date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-06-14 14:15:00,4.39,4.4,4.38,4.39,53954.0,4.39,4.4,4.38,4.39,53954.0
2016-06-14 14:20:00,4.38,4.39,4.38,4.38,7850.0,4.38,4.39,4.38,4.38,7850.0
2016-06-14 14:25:00,4.38,4.4,4.37,4.4,95007.0,4.38,4.4,4.37,4.4,95007.0
2016-06-14 14:30:00,4.4,4.41,4.38,4.38,140948.0,4.4,4.41,4.38,4.38,140948.0
2016-06-14 14:35:00,4.38,4.41,4.38,4.41,166550.0,4.38,4.41,4.38,4.41,166550.0
2016-06-14 14:40:00,4.4,4.41,4.39,4.4,367955.0,4.4,4.41,4.39,4.4,367955.0
2016-06-14 14:45:00,4.4,4.41,4.38,4.39,140919.0,4.4,4.41,4.38,4.39,140919.0
2016-06-14 14:50:00,4.4,4.4,4.38,4.38,54275.0,4.4,4.4,4.38,4.38,54275.0
2016-06-14 14:55:00,4.38,4.39,4.37,4.38,143432.0,4.38,4.39,4.37,4.38,143432.0
2016-06-14 15:00:00,4.38,4.4,4.37,4.4,119259.0,4.38,4.4,4.37,4.4,119259.0
2016-06-14 15:05:00,4.4,4.41,4.39,4.39,124835.0,4.4,4.41,4.39,4.39,124835.0
2016-06-14 15:10:00,4.4,4.41,4.39,4.4,106329.0,4.4,4.41,4.39,4.4,106329.0
2016-06-14 15:15:00,4.4,4.41,4.4,4.4,91102.0,4.4,4.41,4.4,4.4,91102.0
2016-06-14 15:20:00,4.41,4.45,4.39,4.42,950198.0,4.41,4.45,4.39,4.42,950198.0
2016-06-14 15:25:00,4.42,4.43,4.41,4.42,131692.0,4.42,4.43,4.41,4.42,131692.0
2016-06-14 15:30:00,4.43,4.43,4.42,4.42,80281.0,4.43,4.43,4.42,4.42,80281.0
2016-06-14 15:35:00,4.42,4.43,4.41,4.42,393043.0,4.42,4.43,4.41,4.42,393043.0
2016-06-14 15:40:00,4.42,4.43,4.4,4.42,241087.0,4.42,4.43,4.4,4.42,241087.0
2016-06-14 15:45:00,4.41,4.42,4.4,4.41,122142.0,4.41,4.42,4.4,4.41,122142.0
2016-06-14 15:50:00,4.4,4.41,4.38,4.38,609489.0,4.4,4.41,4.38,4.38,609489.0
2016-06-14 15:55:00,4.39,4.4,4.38,4.4,588027.0,4.39,4.4,4.38,4.4,588027.0
2016-06-15 09:30:00,4.44,4.44,4.34,4.36,663869.0,4.44,4.44,4.34,4.36,663869.0
2016-06-15 09:35:00,4.37,4.38,4.35,4.37,256575.0,4.37,4.38,4.35,4.37,256575.0
2016-06-15 09:40:00,4.37,4.4,4.35,4.36,182972.0,4.37,4.4,4.35,4.36,182972.0
2016-06-15 09:45:00,4.37,4.37,4.35,4.35,264498.0,4.37,4.37,4.35,4.35,264498.0
2016-06-15 09:50:00,4.36,4.36,4.33,4.35,274402.0,4.36,4.36,4.33,4.35,274402.0
2016-06-15 09:55:00,4.35,4.35,4.3,4.3,311507.0,4.35,4.35,4.3,4.3,311507.0
2016-06-15 10:00:00,4.31,4.34,4.31,4.32,311769.0,4.31,4.34,4.31,4.32,311769.0
2016-06-15 10:05:00,4.32,4.36,4.31,4.35,242153.0,4.32,4.36,4.31,4.35,242153.0
2016-06-15 10:10:00,4.35,4.38,4.34,4.38,229429.0,4.35,4.38,4.34,4.38,229429.0
2016-06-15 10:15:00,4.38,4.38,4.35,4.37,230390.0,4.38,4.38,4.35,4.37,230390.0
2016-06-15 10:20:00,4.36,4.39,4.36,4.36,205754.0,4.36,4.39,4.36,4.36,205754.0
2016-06-15 10:25:00,4.36,4.37,4.35,4.37,61843.0,4.36,4.37,4.35,4.37,61843.0
2016-06-15 10:30:00,4.37,4.4,4.36,4.4,107855.0,4.37,4.4,4.36,4.4,107855.0
2016-06-15 10:35:00,4.4,4.4,4.38,4.4,154069.0,4.4,4.4,4.38,4.4,154069.0
2016-06-15 10:40:00,4.4,4.4,4.38,4.4,83371.0,4.4,4.4,4.38,4.4,83371.0
2016-06-15 10:45:00,4.39,4.41,4.39,4.41,126220.0,4.39,4.41,4.39,4.41,126220.0
2016-06-15 10:50:00,4.4,4.41,4.37,4.38,191944.0,4.4,4.41,4.37,4.38,191944.0
2016-06-15 10:55:00,4.38,4.41,4.38,4.4,93398.0,4.38,4.41,4.38,4.4,93398.0
2016-06-15 11:00:00,4.4,4.4,4.39,4.4,28350.0,4.4,4.4,4.39,4.4,28350.0
2016-06-15 11:05:00,4.4,4.4,4.39,4.4,65926.0,4.4,4.4,4.39,4.4,65926.0
2016-06-15 11:10:00,4.4,4.41,4.39,4.4,138616.0,4.4,4.41,4.39,4.4,138616.0
2016-06-15 11:15:00,4.4,4.4,4.39,4.4,32733.0,4.4,4.4,4.39,4.4,32733.0
2016-06-15 11:20:00,4.4,4.41,4.39,4.41,161601.0,4.4,4.41,4.39,4.41,161601.0
2016-06-15 11:25:00,4.41,4.42,4.4,4.41,186238.0,4.41,4.42,4.4,4.41,186238.0
2016-06-15 11:30:00,4.4,4.41,4.39,4.41,107935.0,4.4,4.41,4.39,4.41,107935.0
2016-06-15 11:35:00,4.41,4.42,4.4,4.41,103697.0,4.41,4.42,4.4,4.41,103697.0
2016-06-15 11:40:00,4.41,4.42,4.4,4.42,100170.0,4.41,4.42,4.4,4.42,100170.0
2016-06-15 11:45:00,4.42,4.45,4.41,4.45,373796.0,4.42,4.45,4.41,4.45,373796.0
2016-06-15 11:50:00,4.45,4.45,4.44,4.45,67656.0,4.45,4.45,4.44,4.45,67656.0
2016-06-15 11:55:00,4.45,4.46,4.44,4.46,188786.0,4.45,4.46,4.44,4.46,188786.0
2016-06-15 12:00:00,4.46,4.46,4.44,4.45,107422.0,4.46,4.46,4.44,4.45,107422.0
2016-06-15 12:05:00,4.46,4.46,4.45,4.46,106145.0,4.46,4.46,4.45,4.46,106145.0
2016-06-15 12:10:00,4.46,4.46,4.45,4.46,13170.0,4.46,4.46,4.45,4.46,13170.0
2016-06-15 12:15:00,4.46,4.47,4.45,4.46,167527.0,4.46,4.47,4.45,4.46,167527.0
2016-06-15 12:20:00,4.46,4.47,4.45,4.47,40638.0,4.46,4.47,4.45,4.47,40638.0
2016-06-15 12:25:00,4.47,4.47,4.45,4.45,145447.0,4.47,4.47,4.45,4.45,145447.0
2016-06-15 12:30:00,4.45,4.46,4.44,4.45,68887.0,4.45,4.46,4.44,4.45,68887.0
2016-06-15 12:35:00,4.46,4.46,4.44,4.46,98586.0,4.46,4.46,4.44,4.46,98586.0
2016-06-15 12:40:00,4.46,4.46,4.44,4.46,100616.0,4.46,4.46,4.44,4.46,100616.0
2016-06-15 12:45:00,4.46,4.46,4.44,4.46,66298.0,4.46,4.46,4.44,4.46,66298.0
2016-06-15 12:50:00,4.46,4.46,4.44,4.45,84169.0,4.46,4.46,4.44,4.45,84169.0
2016-06-15 12:55:00,4.45,4.46,4.44,4.45,147154.0,4.45,4.46,4.44,4.45,147154.0
2016-06-15 13:00:00,4.45,4.45,4.44,4.45,19375.0,4.45,4.45,4.44,4.45,19375.0
2016-06-15 13:05:00,4.45,4.45,4.44,4.45,26349.0,4.45,4.45,4.44,4.45,26349.0
2016-06-15 13:10:00,4.45,4.46,4.45,4.46,150312.0,4.45,4.46,4.45,4.46,150312.0
2016-06-15 13:15:00,4.46,4.47,4.45,4.45,233553.0,4.46,4.47,4.45,4.45,233553.0
2016-06-15 13:20:00,4.45,4.46,4.45,4.46,47575.0,4.45,4.46,4.45,4.46,47575.0
2016-06-15 13:25:00,4.45,4.46,4.45,4.45,26433.0,4.45,4.46,4.45,4.45,26433.0
2016-06-15 13:30:00,4.45,4.46,4.45,4.45,29302.0,4.45,4.46,4.45,4.45,29302.0
2016-06-15 13:35:00,4.45,4.46,4.44,4.45,133920.0,4.45,4.46,4.44,4.45,133920.0
2016-06-15 13:40:00,4.45,4.47,4.45,4.47,133039.0,4.45,4.47,4.45,4.47,133039.0
2016-06-15 13:45:00,4.47,4.47,4.46,4.46,207480.0,4.47,4.47,4.46,4.46,207480.0
2016-06-15 13:50:00,4.46,4.47,4.46,4.46,32732.0,4.46,4.47,4.46,4.46,32732.0
2016-06-15 13:55:00,4.46,4.47,4.45,4.46,204997.0,4.46,4.47,4.45,4.46,204997.0
2016-06-15 14:00:00,4.47,4.48,4.45,4.47,143680.0,4.47,4.48,4.45,4.47,143680.0
2016-06-15 14:05:00,4.47,4.48,4.45,4.46,168942.0,4.47,4.48,4.45,4.46,168942.0
2016-06-15 14:10:00,4.46,4.47,4.44,4.45,131847.0,4.46,4.47,4.44,4.45,131847.0
2016-06-15 14:15:00,4.46,4.47,4.45,4.46,30082.0,4.46,4.47,4.45,4.46,30082.0
2016-06-15 14:20:00,4.47,4.47,4.45,4.47,79943.0,4.47,4.47,4.45,4.47,79943.0
2016-06-15 14:25:00,4.47,4.48,4.45,4.45,225954.0,4.47,4.48,4.45,4.45,225954.0
2016-06-15 14:30:00,4.45,4.46,4.44,4.46,134834.0,4.45,4.46,4.44,4.46,134834.0
2016-06-15 14:35:00,4.46,4.46,4.45,4.45,35457.0,4.46,4.46,4.45,4.45,35457.0
2016-06-15 14:40:00,4.46,4.47,4.45,4.47,77835.0,4.46,4.47,4.45,4.47,77835.0
2016-06-15 14:45:00,4.46,4.47,4.46,4.46,51317.0,4.46,4.47,4.46,4.46,51317.0
2016-06-15 14:50:00,4.46,4.47,4.44,4.45,140425.0,4.46,4.47,4.44,4.45,140425.0
2016-06-15 14:55:00,4.46,4.47,4.45,4.46,120521.0,4.46,4.47,4.45,4.46,120521.0
2016-06-15 15:00:00,4.46,4.48,4.45,4.47,161297.0,4.46,4.48,4.45,4.47,161297.0
2016-06-15 15:05:00,4.46,4.47,4.46,4.46,82594.0,4.46,4.47,4.46,4.46,82594.0
2016-06-15 15:10:00,4.46,4.48,4.45,4.48,142739.0,4.46,4.48,4.45,4.48,142739.0
2016-06-15 15:15:00,4.48,4.48,4.46,4.47,87754.0,4.48,4.48,4.46,4.47,87754.0
2016-06-15 15:20:00,4.46,4.48,4.46,4.47,102369.0,4.46,4.48,4.46,4.47,102369.0
2016-06-15 15:25:00,4.48,4.48,4.46,4.47,110204.0,4.48,4.48,4.46,4.47,110204.0
2016-06-15 15:30:00,4.47,4.47,4.46,4.46,40702.0,4.47,4.47,4.46,4.46,40702.0
2016-06-15 15:35:00,4.46,4.47,4.44,4.45,187370.0,4.46,4.47,4.44,4.45,187370.0
2016-06-15 15:40:00,4.45,4.45,4.42,4.42,167619.0,4.45,4.45,4.42,4.42,167619.0
2016-06-15 15:45:00,4.42,4.43,4.4,4.42,200098.0,4.42,4.43,4.4,4.42,200098.0
2016-06-15 15:50:00,4.42,4.43,4.41,4.42,174115.0,4.42,4.43,4.41,4.42,174115.0
2016-06-15 15:55:00,4.42,4.43,4.42,4.42,404405.0,4.42,4.43,4.42,4.42,404405.0
2016-06-16 09:30:00,4.5,4.52,4.45,4.5,1187039.0,4.5,4.52,4.45,4.5,1187039.0
2016-06-16 09:35:00,4.5,4.6,4.49,4.58,3293979.0,4.5,4.6,4.49,4.58,3293979.0
2016-06-16 09:40:00,4.58,4.63,4.57,4.61,1647603.0,4.58,4.63,4.57,4.61,1647603.0
2016-06-16 09:45:00,4.61,4.61,4.58,4.59,913140.0,4.61,4.61,4.58,4.59,913140.0
2016-06-16 09:50:00,4.58,4.59,4.55,4.58,847706.0,4.58,4.59,4.55,4.58,847706.0
2016-06-16 09:55:00,4.58,4.6,4.58,4.59,347834.0,4.58,4.6,4.58,4.59,347834.0
2016-06-16 10:00:00,4.6,4.63,4.59,4.62,837114.0,4.6,4.63,4.59,4.62,837114.0
2016-06-16 10:05:00,4.62,4.62,4.6,4.6,351326.0,4.62,4.62,4.6,4.6,351326.0
2016-06-16 10:10:00,4.61,4.63,4.6,4.63,886692.0,4.61,4.63,4.6,4.63,886692.0
2016-06-16 10:15:00,4.63,4.63,4.61,4.61,261380.0,4.63,4.63,4.61,4.61,261380.0
2016-06-16 10:20:00,4.62,4.62,4.6,4.61,277326.0,4.62,4.62,4.6,4.61,277326.0
2016-06-16 10:25:00,4.6,4.61,4.58,4.58,499770.0,4.6,4.61,4.58,4.58,499770.0
2016-06-16 10:30:00,4.58,4.59,4.55,4.56,718258.0,4.58,4.59,4.55,4.56,718258.0
2016-06-16 10:35:00,4.56,4.57,4.52,4.52,358738.0,4.56,4.57,4.52,4.52,358738.0
2016-06-16 10:40:00,4.52,4.55,4.52,4.54,251472.0,4.52,4.55,4.52,4.54,251472.0
2016-06-16 10:45:00,4.54,4.54,4.52,4.53,181968.0,4.54,4.54,4.52,4.53,181968.0
2016-06-16 10:50:00,4.54,4.54,4.51,4.52,367626.0,4.54,4.54,4.51,4.52,367626.0
2016-06-16 10:55:00,4.52,4.56,4.52,4.55,337247.0,4.52,4.56,4.52,4.55,337247.0
2016-06-16 11:00:00,4.55,4.57,4.54,4.55,191667.0,4.55,4.57,4.54,4.55,191667.0
2016-06-16 11:05:00,4.54,4.55,4.53,4.53,143105.0,4.54,4.55,4.53,4.53,143105.0
2016-06-16 11:10:00,4.53,4.58,4.53,4.58,453119.0,4.53,4.58,4.53,4.58,453119.0
2016-06-16 11:15:00,4.58,4.58,4.55,4.57,269679.0,4.58,4.58,4.55,4.57,269679.0
2016-06-16 11:20:00,4.57,4.59,4.56,4.58,255297.0,4.57,4.59,4.56,4.58,255297.0
2016-06-16 11:25:00,4.58,4.6,4.57,4.59,613610.0,4.58,4.6,4.57,4.59,613610.0
2016-06-16 11:30:00,4.6,4.62,4.59,4.6,455882.0,4.6,4.62,4.59,4.6,455882.0
2016-06-16 11:35:00,4.61,4.63,4.6,4.61,303480.0,4.61,4.63,4.6,4.61,303480.0
2016-06-16 11:40:00,4.61,4.63,4.6,4.62,259051.0,4.61,4.63,4.6,4.62,259051.0
2016-06-16 11:45:00,4.61,4.62,4.59,4.6,231272.0,4.61,4.62,4.59,4.6,231272.0
2016-06-16 11:50:00,4.6,4.62,4.6,4.62,218361.0,4.6,4.62,4.6,4.62,218361.0
2016-06-16 11:55:00,4.62,4.62,4.61,4.62,95829.0,4.62,4.62,4.61,4.62,95829.0
2016-06-16 12:00:00,4.62,4.62,4.6,4.62,144796.0,4.62,4.62,4.6,4.62,144796.0
2016-06-16 12:05:00,4.61,4.62,4.6,4.62,127695.0,4.61,4.62,4.6,4.62,127695.0
2016-06-16 12:10:00,4.62,4.62,4.6,4.62,139105.0,4.62,4.62,4.6,4.62,139105.0
2016-06-16 12:15:00,4.62,4.65,4.61,4.65,472578.0,4.62,4.65,4.61,4.65,472578.0
2016-06-16 12:20:00,4.65,4.67,4.64,4.67,997087.0,4.65,4.67,4.64,4.67,997087.0
2016-06-16 12:25:00,4.67,4.68,4.66,4.67,323003.0,4.67,4.68,4.66,4.67,323003.0
2016-06-16 12:30:00,4.66,4.68,4.66,4.68,234171.0,4.66,4.68,4.66,4.68,234171.0
2016-06-16 12:35:00,4.68,4.69,4.66,4.69,436319.0,4.68,4.69,4.66,4.69,436319.0
2016-06-16 12:40:00,4.68,4.7,4.67,4.7,423650.0,4.68,4.7,4.67,4.7,423650.0
2016-06-16 12:45:00,4.7,4.7,4.68,4.7,294441.0,4.7,4.7,4.68,4.7,294441.0
2016-06-16 12:50:00,4.7,4.7,4.68,4.68,251614.0,4.7,4.7,4.68,4.68,251614.0
2016-06-16 12:55:00,4.69,4.69,4.66,4.67,234981.0,4.69,4.69,4.66,4.67,234981.0
2016-06-16 13:00:00,4.67,4.69,4.67,4.69,258895.0,4.67,4.69,4.67,4.69,258895.0
2016-06-16 13:05:00,4.69,4.69,4.65,4.67,262837.0,4.69,4.69,4.65,4.67,262837.0
2016-06-16 13:10:00,4.68,4.69,4.66,4.67,181520.0,4.68,4.69,4.66,4.67,181520.0
2016-06-16 13:15:00,4.66,4.67,4.65,4.66,150531.0,4.66,4.67,4.65,4.66,150531.0
2016-06-16 13:20:00,4.66,4.67,4.65,4.66,92889.0,4.66,4.67,4.65,4.66,92889.0
2016-06-16 13:25:00,4.66,4.66,4.63,4.63,195863.0,4.66,4.66,4.63,4.63,195863.0
2016-06-16 13:30:00,4.63,4.65,4.62,4.64,210055.0,4.63,4.65,4.62,4.64,210055.0
2016-06-16 13:35:00,4.63,4.66,4.63,4.65,94000.0,4.63,4.66,4.63,4.65,94000.0
2016-06-16 13:40:00,4.66,4.66,4.64,4.65,105104.0,4.66,4.66,4.64,4.65,105104.0
2016-06-16 13:45:00,4.65,4.65,4.63,4.64,143419.0,4.65,4.65,4.63,4.64,143419.0
2016-06-16 13:50:00,4.64,4.64,4.63,4.64,50728.0,4.64,4.64,4.63,4.64,50728.0
2016-06-16 13:55:00,4.63,4.65,4.62,4.63,182615.0,4.63,4.65,4.62,4.63,182615.0
2016-06-16 14:00:00,4.64,4.66,4.63,4.66,54034.0,4.64,4.66,4.63,4.66,54034.0
2016-06-16 14:05:00,4.66,4.66,4.64,4.65,107209.0,4.66,4.66,4.64,4.65,107209.0
2016-06-16 14:10:00,4.64,4.66,4.64,4.65,107486.0,4.64,4.66,4.64,4.65,107486.0
2016-06-16 14:15:00,4.65,4.68,4.64,4.67,206641.0,4.65,4.68,4.64,4.67,206641.0
2016-06-16 14:20:00,4.67,4.67,4.65,4.66,125529.0,4.67,4.67,4.65,4.66,125529.0
2016-06-16 14:25:00,4.66,4.66,4.64,4.66,120518.0,4.66,4.66,4.64,4.66,120518.0
2016-06-16 14:30:00,4.66,4.66,4.64,4.65,92040.0,4.66,4.66,4.64,4.65,92040.0
2016-06-16 14:35:00,4.65,4.65,4.64,4.65,65802.0,4.65,4.65,4.64,4.65,65802.0
2016-06-16 14:40:00,4.65,4.66,4.64,4.66,73705.0,4.65,4.66,4.64,4.66,73705.0
2016-06-16 14:45:00,4.66,4.67,4.65,4.67,300172.0,4.66,4.67,4.65,4.67,300172.0
2016-06-16 14:50:00,4.67,4.69,4.66,4.69,300002.0,4.67,4.69,4.66,4.69,300002.0
2016-06-16 14:55:00,4.69,4.69,4.67,4.68,248429.0,4.69,4.69,4.67,4.68,248429.0
2016-06-16 15:00:00,4.67,4.68,4.67,4.67,83795.0,4.67,4.68,4.67,4.67,83795.0
2016-06-16 15:05:00,4.68,4.7,4.67,4.7,299112.0,4.68,4.7,4.67,4.7,299112.0
2016-06-16 15:10:00,4.7,4.7,4.69,4.7,550561.0,4.7,4.7,4.69,4.7,550561.0
2016-06-16 15:15:00,4.7,4.7,4.68,4.68,647930.0,4.7,4.7,4.68,4.68,647930.0
2016-06-16 15:20:00,4.69,4.7,4.68,4.7,532922.0,4.69,4.7,4.68,4.7,532922.0
2016-06-16 15:25:00,4.7,4.74,4.69,4.73,1111698.0,4.7,4.74,4.69,4.73,1111698.0
2016-06-16 15:30:00,4.73,4.73,4.71,4.73,599807.0,4.73,4.73,4.71,4.73,599807.0
2016-06-16 15:35:00,4.72,4.73,4.7,4.71,626719.0,4.72,4.73,4.7,4.71,626719.0
2016-06-16 15:40:00,4.71,4.73,4.71,4.73,267400.0,4.71,4.73,4.71,4.73,267400.0
2016-06-16 15:45:00,4.73,4.73,4.72,4.73,398552.0,4.73,4.73,4.72,4.73,398552.0
2016-06-16 15:50:00,4.73,4.73,4.72,4.73,679295.0,4.73,4.73,4.72,4.73,679295.0
2016-06-16 15:55:00,4.73,4.75,4.72,4.75,1852643.0,4.73,4.75,4.72,4.75,1852643.0
2016-06-17 09:30:00,4.75,4.77,4.68,4.75,2886286.0,4.75,4.77,4.68,4.75,2886286.0
2016-06-17 09:35:00,4.75,4.76,4.7,4.73,754847.0,4.75,4.76,4.7,4.73,754847.0
2016-06-17 09:40:00,4.72,4.76,4.71,4.75,553026.0,4.72,4.76,4.71,4.75,553026.0
2016-06-17 09:45:00,4.75,4.77,4.72,4.77,1801121.0,4.75,4.77,4.72,4.77,1801121.0
2016-06-17 09:50:00,4.77,4.81,4.76,4.8,1173568.0,4.77,4.81,4.76,4.8,1173568.0
2016-06-17 09:55:00,4.81,4.85,4.8,4.85,440753.0,4.81,4.85,4.8,4.85,440753.0
2016-06-17 10:00:00,4.85,4.89,4.84,4.88,1006164.0,4.85,4.89,4.84,4.88,1006164.0
2016-06-17 10:05:00,4.87,4.92,4.87,4.92,794291.0,4.87,4.92,4.87,4.92,794291.0
2016-06-17 10:10:00,4.91,4.95,4.89,4.94,1046619.0,4.91,4.95,4.89,4.94,1046619.0
2016-06-17 10:15:00,4.94,4.97,4.92,4.97,938154.0,4.94,4.97,4.92,4.97,938154.0
2016-06-17 10:20:00,4.96,4.99,4.95,4.97,1751204.0,4.96,4.99,4.95,4.97,1751204.0
2016-06-17 10:25:00,4.98,5.02,4.97,5.01,2372627.0,4.98,5.02,4.97,5.01,2372627.0
2016-06-17 10:30:00,5.01,5.05,4.99,5.04,1434874.0,5.01,5.05,4.99,5.04,1434874.0
2016-06-17 10:35:00,5.04,5.12,5.02,5.1,1507865.0,5.04,5.12,5.02,5.1,1507865.0
2016-06-17 10:40:00,5.1,5.17,5.09,5.17,1619762.0,5.1,5.17,5.09,5.17,1619762.0
2016-06-17 10:45:00,5.17,5.18,5.06,5.08,2805894.0,5.17,5.18,5.06,5.08,2805894.0
2016-06-17 10:50:00,5.09,5.1,5.06,5.07,818698.0,5.09,5.1,5.06,5.07,818698.0
2016-06-17 10:55:00,5.07,5.08,5.02,5.05,1196718.0,5.07,5.08,5.02,5.05,1196718.0
2016-06-17 11:00:00,5.06,5.06,5.03,5.05,488735.0,5.06,5.06,5.03,5.05,488735.0
2016-06-17 11:05:00,5.05,5.1,5.05,5.09,713907.0,5.05,5.1,5.05,5.09,713907.0
2016-06-17 11:10:00,5.08,5.09,5.06,5.08,879329.0,5.08,5.09,5.06,5.08,879329.0
2016-06-17 11:15:00,5.08,5.13,5.07,5.12,707911.0,5.08,5.13,5.07,5.12,707911.0
2016-06-17 11:20:00,5.11,5.14,5.1,5.12,492495.0,5.11,5.14,5.1,5.12,492495.0
2016-06-17 11:25:00,5.12,5.14,5.07,5.08,622699.0,5.12,5.14,5.07,5.08,622699.0
2016-06-17 11:30:00,5.08,5.12,5.06,5.12,477673.0,5.08,5.12,5.06,5.12,477673.0
2016-06-17 11:35:00,5.12,5.12,5.08,5.12,293723.0,5.12,5.12,5.08,5.12,293723.0
2016-06-17 11:40:00,5.11,5.13,5.1,5.12,291168.0,5.11,5.13,5.1,5.12,291168.0
2016-06-17 11:45:00,5.12,5.12,5.09,5.11,689746.0,5.12,5.12,5.09,5.11,689746.0
2016-06-17 11:50:00,5.11,5.17,5.1,5.17,804620.0,5.11,5.17,5.1,5.17,804620.0
2016-06-17 11:55:00,5.17,5.17,5.14,5.17,640078.0,5.17,5.17,5.14,5.17,640078.0
2016-06-17 12:00:00,5.17,5.2,5.16,5.19,691085.0,5.17,5.2,5.16,5.19,691085.0
2016-06-17 12:05:00,5.19,5.2,5.17,5.19,523140.0,5.19,5.2,5.17,5.19,523140.0
2016-06-17 12:10:00,5.2,5.24,5.19,5.23,671656.0,5.2,5.24,5.19,5.23,671656.0
2016-06-17 12:15:00,5.23,5.24,5.18,5.2,1093364.0,5.23,5.24,5.18,5.2,1093364.0
2016-06-17 12:20:00,5.21,5.21,5.18,5.19,419824.0,5.21,5.21,5.18,5.19,419824.0
2016-06-17 12:25:00,5.19,5.2,5.18,5.19,332272.0,5.19,5.2,5.18,5.19,332272.0
2016-06-17 12:30:00,5.2,5.2,5.15,5.16,527660.0,5.2,5.2,5.15,5.16,527660.0
2016-06-17 12:35:00,5.16,5.19,5.15,5.17,370045.0,5.16,5.19,5.15,5.17,370045.0
2016-06-17 12:40:00,5.17,5.2,5.17,5.19,313115.0,5.17,5.2,5.17,5.19,313115.0
2016-06-17 12:45:00,5.19,5.19,5.15,5.15,365356.0,5.19,5.19,5.15,5.15,365356.0
2016-06-17 12:50:00,5.15,5.16,5.08,5.12,1162667.0,5.15,5.16,5.08,5.12,1162667.0
2016-06-17 12:55:00,5.11,5.12,5.08,5.1,524458.0,5.11,5.12,5.08,5.1,524458.0
2016-06-17 13:00:00,5.1,5.1,5.06,5.09,535118.0,5.1,5.1,5.06,5.09,535118.0
2016-06-17 13:05:00,5.08,5.13,5.08,5.13,1341795.0,5.08,5.13,5.08,5.13,1341795.0
2016-06-17 13:10:00,5.13,5.15,5.11,5.11,614944.0,5.13,5.15,5.11,5.11,614944.0
2016-06-17 13:15:00,5.12,5.16,5.11,5.15,839108.0,5.12,5.16,5.11,5.15,839108.0
2016-06-17 13:20:00,5.15,5.16,5.14,5.16,195512.0,5.15,5.16,5.14,5.16,195512.0
2016-06-17 13:25:00,5.16,5.16,5.13,5.14,423133.0,5.16,5.16,5.13,5.14,423133.0
2016-06-17 13:30:00,5.14,5.15,5.14,5.15,122576.0,5.14,5.15,5.14,5.15,122576.0
2016-06-17 13:35:00,5.15,5.16,5.14,5.15,256350.0,5.15,5.16,5.14,5.15,256350.0
2016-06-17 13:40:00,5.15,5.16,5.14,5.15,302272.0,5.15,5.16,5.14,5.15,302272.0
2016-06-17 13:45:00,5.16,5.16,5.13,5.14,264969.0,5.16,5.16,5.13,5.14,264969.0
2016-06-17 13:50:00,5.15,5.16,5.13,5.15,296806.0,5.15,5.16,5.13,5.15,296806.0
2016-06-17 13:55:00,5.14,5.16,5.14,5.14,210993.0,5.14,5.16,5.14,5.14,210993.0
2016-06-17 14:00:00,5.14,5.17,5.14,5.17,273157.0,5.14,5.17,5.14,5.17,273157.0
2016-06-17 14:05:00,5.17,5.18,5.16,5.16,372266.0,5.17,5.18,5.16,5.16,372266.0
2016-06-17 14:10:00,5.16,5.18,5.16,5.17,164929.0,5.16,5.18,5.16,5.17,164929.0
2016-06-17 14:15:00,5.17,5.19,5.16,5.17,472622.0,5.17,5.19,5.16,5.17,472622.0
2016-06-17 14:20:00,5.17,5.2,5.17,5.19,359026.0,5.17,5.2,5.17,5.19,359026.0
2016-06-17 14:25:00,5.19,5.2,5.17,5.19,700753.0,5.19,5.2,5.17,5.19,700753.0
2016-06-17 14:30:00,5.18,5.19,5.16,5.19,237284.0,5.18,5.19,5.16,5.19,237284.0
2016-06-17 14:35:00,5.19,5.2,5.18,5.2,431098.0,5.19,5.2,5.18,5.2,431098.0
2016-06-17 14:40:00,5.2,5.2,5.18,5.19,310685.0,5.2,5.2,5.18,5.19,310685.0
2016-06-17 14:45:00,5.2,5.21,5.19,5.21,589095.0,5.2,5.21,5.19,5.21,589095.0
2016-06-17 14:50:00,5.2,5.21,5.2,5.21,195287.0,5.2,5.21,5.2,5.21,195287.0
2016-06-17 14:55:00,5.21,5.22,5.19,5.2,552290.0,5.21,5.22,5.19,5.2,552290.0
2016-06-17 15:00:00,5.21,5.21,5.18,5.2,465670.0,5.21,5.21,5.18,5.2,465670.0
2016-06-17 15:05:00,5.2,5.21,5.18,5.21,337926.0,5.2,5.21,5.18,5.21,337926.0
2016-06-17 15:10:00,5.2,5.22,5.19,5.22,496303.0,5.2,5.22,5.19,5.22,496303.0
2016-06-17 15:15:00,5.21,5.22,5.2,5.22,448810.0,5.21,5.22,5.2,5.22,448810.0
2016-06-17 15:20:00,5.21,5.22,5.2,5.21,750567.0,5.21,5.22,5.2,5.21,750567.0
2016-06-17 15:25:00,5.22,5.24,5.21,5.24,879258.0,5.22,5.24,5.21,5.24,879258.0
2016-06-17 15:30:00,5.24,5.24,5.21,5.21,818035.0,5.24,5.24,5.21,5.21,818035.0
2016-06-17 15:35:00,5.21,5.22,5.2,5.21,1049619.0,5.21,5.22,5.2,5.21,1049619.0
2016-06-17 15:40:00,5.22,5.23,5.21,5.23,783609.0,5.22,5.23,5.21,5.23,783609.0
2016-06-17 15:45:00,5.23,5.23,5.22,5.23,315838.0,5.23,5.23,5.22,5.23,315838.0
2016-06-17 15:50:00,5.23,5.24,5.22,5.23,1158395.0,5.23,5.24,5.22,5.23,1158395.0
2016-06-17 15:55:00,5.22,5.27,5.22,5.27,4564194.0,5.22,5.27,5.22,5.27,4564194.0
2016-06-20 09:30:00,5.39,5.45,5.32,5.39,2453746.0,5.39,5.45,5.32,5.39,2453746.0
2016-06-20 09:35:00,5.4,5.4,5.27,5.28,1892569.0,5.4,5.4,5.27,5.28,1892569.0
2016-06-20 09:40:00,5.29,5.29,5.21,5.24,1995257.0,5.29,5.29,5.21,5.24,1995257.0
2016-06-20 09:45:00,5.24,5.26,5.23,5.24,1115283.0,5.24,5.26,5.23,5.24,1115283.0
2016-06-20 09:50:00,5.25,5.25,5.19,5.21,1673849.0,5.25,5.25,5.19,5.21,1673849.0
2016-06-20 09:55:00,5.21,5.22,5.17,5.18,660893.0,5.21,5.22,5.17,5.18,660893.0
2016-06-20 10:00:00,5.18,5.28,5.17,5.27,1375525.0,5.18,5.28,5.17,5.27,1375525.0
2016-06-20 10:05:00,5.27,5.28,5.22,5.27,681252.0,5.27,5.28,5.22,5.27,681252.0
2016-06-20 10:10:00,5.27,5.28,5.25,5.27,465547.0,5.27,5.28,5.25,5.27,465547.0
2016-06-20 10:15:00,5.27,5.34,5.26,5.31,913219.0,5.27,5.34,5.26,5.31,913219.0
2016-06-20 10:20:00,5.3,5.33,5.28,5.29,641480.0,5.3,5.33,5.28,5.29,641480.0
2016-06-20 10:25:00,5.29,5.32,5.28,5.32,399604.0,5.29,5.32,5.28,5.32,399604.0
2016-06-20 10:30:00,5.32,5.36,5.3,5.36,501925.0,5.32,5.36,5.3,5.36,501925.0
2016-06-20 10:35:00,5.36,5.38,5.34,5.37,822884.0,5.36,5.38,5.34,5.37,822884.0
2016-06-20 10:40:00,5.37,5.38,5.36,5.36,435812.0,5.37,5.38,5.36,5.36,435812.0
2016-06-20 10:45:00,5.37,5.37,5.35,5.37,275767.0,5.37,5.37,5.35,5.37,275767.0
2016-06-20 10:50:00,5.37,5.37,5.33,5.34,798790.0,5.37,5.37,5.33,5.34,798790.0
2016-06-20 10:55:00,5.35,5.36,5.33,5.33,393612.0,5.35,5.36,5.33,5.33,393612.0
2016-06-20 11:00:00,5.33,5.36,5.32,5.35,377429.0,5.33,5.36,5.32,5.35,377429.0
2016-06-20 11:05:00,5.35,5.37,5.34,5.35,316803.0,5.35,5.37,5.34,5.35,316803.0
2016-06-20 11:10:00,5.36,5.36,5.31,5.32,470466.0,5.36,5.36,5.31,5.32,470466.0
2016-06-20 11:15:00,5.32,5.33,5.29,5.3,501075.0,5.32,5.33,5.29,5.3,501075.0
2016-06-20 11:20:00,5.3,5.31,5.26,5.26,318234.0,5.3,5.31,5.26,5.26,318234.0
2016-06-20 11:25:00,5.26,5.3,5.25,5.28,566608.0,5.26,5.3,5.25,5.28,566608.0
2016-06-20 11:30:00,5.28,5.28,5.23,5.24,316010.0,5.28,5.28,5.23,5.24,316010.0
2016-06-20 11:35:00,5.24,5.26,5.24,5.25,427096.0,5.24,5.26,5.24,5.25,427096.0
2016-06-20 11:40:00,5.25,5.26,5.23,5.23,192601.0,5.25,5.26,5.23,5.23,192601.0
2016-06-20 11:45:00,5.23,5.25,5.2,5.23,870748.0,5.23,5.25,5.2,5.23,870748.0
2016-06-20 11:50:00,5.22,5.23,5.21,5.21,333542.0,5.22,5.23,5.21,5.21,333542.0
2016-06-20 11:55:00,5.21,5.24,5.21,5.22,496655.0,5.21,5.24,5.21,5.22,496655.0
2016-06-20 12:00:00,5.22,5.23,5.21,5.23,421137.0,5.22,5.23,5.21,5.23,421137.0
2016-06-20 12:05:00,5.23,5.23,5.21,5.22,513272.0,5.23,5.23,5.21,5.22,513272.0
2016-06-20 12:10:00,5.22,5.23,5.2,5.22,567948.0,5.22,5.23,5.2,5.22,567948.0
2016-06-20 12:15:00,5.22,5.24,5.21,5.23,275405.0,5.22,5.24,5.21,5.23,275405.0
2016-06-20 12:20:00,5.23,5.25,5.22,5.25,451990.0,5.23,5.25,5.22,5.25,451990.0
2016-06-20 12:25:00,5.25,5.25,5.23,5.25,244391.0,5.25,5.25,5.23,5.25,244391.0
2016-06-20 12:30:00,5.24,5.25,5.24,5.25,190139.0,5.24,5.25,5.24,5.25,190139.0
2016-06-20 12:35:00,5.25,5.25,5.22,5.22,217865.0,5.25,5.25,5.22,5.22,217865.0
2016-06-20 12:40:00,5.22,5.23,5.2,5.21,301468.0,5.22,5.23,5.2,5.21,301468.0
2016-06-20 12:45:00,5.21,5.22,5.2,5.21,222927.0,5.21,5.22,5.2,5.21,222927.0
2016-06-20 12:50:00,5.21,5.22,5.2,5.21,497769.0,5.21,5.22,5.2,5.21,497769.0
2016-06-20 12:55:00,5.2,5.21,5.18,5.19,630945.0,5.2,5.21,5.18,5.19,630945.0
2016-06-20 13:00:00,5.19,5.2,5.18,5.2,358462.0,5.19,5.2,5.18,5.2,358462.0
2016-06-20 13:05:00,5.19,5.21,5.19,5.2,502704.0,5.19,5.21,5.19,5.2,502704.0
2016-06-20 13:10:00,5.2,5.21,5.15,5.15,665362.0,5.2,5.21,5.15,5.15,665362.0
2016-06-20 13:15:00,5.15,5.17,5.15,5.17,249739.0,5.15,5.17,5.15,5.17,249739.0
2016-06-20 13:20:00,5.16,5.18,5.15,5.17,356320.0,5.16,5.18,5.15,5.17,356320.0
2016-06-20 13:25:00,5.17,5.17,5.15,5.16,320126.0,5.17,5.17,5.15,5.16,320126.0
2016-06-20 13:30:00,5.16,5.17,5.15,5.15,616444.0,5.16,5.17,5.15,5.15,616444.0
2016-06-20 13:35:00,5.16,5.17,5.15,5.17,191061.0,5.16,5.17,5.15,5.17,191061.0
2016-06-20 13:40:00,5.17,5.17,5.15,5.16,415547.0,5.17,5.17,5.15,5.16,415547.0
2016-06-20 13:45:00,5.16,5.17,5.15,5.16,265479.0,5.16,5.17,5.15,5.16,265479.0
2016-06-20 13:50:00,5.17,5.17,5.15,5.17,191109.0,5.17,5.17,5.15,5.17,191109.0
2016-06-20 13:55:00,5.16,5.17,5.15,5.16,345298.0,5.16,5.17,5.15,5.16,345298.0
2016-06-20 14:00:00,5.16,5.16,5.1,5.12,757317.0,5.16,5.16,5.1,5.12,757317.0
2016-06-20 14:05:00,5.12,5.15,5.1,5.14,502526.0,5.12,5.15,5.1,5.14,502526.0
2016-06-20 14:10:00,5.14,5.15,5.12,5.15,259134.0,5.14,5.15,5.12,5.15,259134.0
2016-06-20 14:15:00,5.14,5.15,5.1,5.12,506298.0,5.14,5.15,5.1,5.12,506298.0
2016-06-20 14:20:00,5.12,5.15,5.11,5.14,451438.0,5.12,5.15,5.11,5.14,451438.0
2016-06-20 14:25:00,5.14,5.14,5.12,5.14,136498.0,5.14,5.14,5.12,5.14,136498.0
2016-06-20 14:30:00,5.14,5.14,5.13,5.14,110161.0,5.14,5.14,5.13,5.14,110161.0
2016-06-20 14:35:00,5.14,5.17,5.13,5.16,365143.0,5.14,5.17,5.13,5.16,365143.0
2016-06-20 14:40:00,5.15,5.17,5.15,5.16,355513.0,5.15,5.17,5.15,5.16,355513.0
2016-06-20 14:45:00,5.17,5.18,5.15,5.17,443873.0,5.17,5.18,5.15,5.17,443873.0
2016-06-20 14:50:00,5.17,5.18,5.16,5.18,127428.0,5.17,5.18,5.16,5.18,127428.0
2016-06-20 14:55:00,5.18,5.18,5.16,5.16,258932.0,5.18,5.18,5.16,5.16,258932.0
2016-06-20 15:00:00,5.16,5.17,5.15,5.17,395156.0,5.16,5.17,5.15,5.17,395156.0
2016-06-20 15:05:00,5.17,5.17,5.15,5.17,447506.0,5.17,5.17,5.15,5.17,447506.0
2016-06-20 15:10:00,5.17,5.18,5.16,5.17,374469.0,5.17,5.18,5.16,5.17,374469.0
2016-06-20 15:15:00,5.17,5.17,5.16,5.17,127593.0,5.17,5.17,5.16,5.17,127593.0
2016-06-20 15:20:00,5.17,5.18,5.16,5.17,388509.0,5.17,5.18,5.16,5.17,388509.0
2016-06-20 15:25:00,5.16,5.17,5.14,5.14,259363.0,5.16,5.17,5.14,5.14,259363.0
2016-06-20 15:30:00,5.14,5.15,5.13,5.15,278213.0,5.14,5.15,5.13,5.15,278213.0
2016-06-20 15:35:00,5.14,5.15,5.12,5.13,736093.0,5.14,5.15,5.12,5.13,736093.0
2016-06-20 15:40:00,5.13,5.14,5.13,5.13,236959.0,5.13,5.14,5.13,5.13,236959.0
2016-06-20 15:45:00,5.14,5.14,5.11,5.11,439689.0,5.14,5.14,5.11,5.11,439689.0
2016-06-20 15:50:00,5.11,5.12,5.11,5.11,659840.0,5.11,5.12,5.11,5.11,659840.0
2016-06-20 15:55:00,5.11,5.12,5.09,5.1,1751664.0,5.11,5.12,5.09,5.1,1751664.0
2016-06-21 09:30:00,5.1,5.2,5.09,5.19,1245341.0,5.1,5.2,5.09,5.19,1245341.0
2016-06-21 09:35:00,5.19,5.24,5.18,5.22,1024537.0,5.19,5.24,5.18,5.22,1024537.0
2016-06-21 09:40:00,5.21,5.24,5.19,5.24,621347.0,5.21,5.24,5.19,5.24,621347.0
2016-06-21 09:45:00,5.23,5.29,5.23,5.29,844115.0,5.23,5.29,5.23,5.29,844115.0
2016-06-21 09:50:00,5.29,5.29,5.23,5.25,1063931.0,5.29,5.29,5.23,5.25,1063931.0
2016-06-21 09:55:00,5.25,5.3,5.25,5.3,788879.0,5.25,5.3,5.25,5.3,788879.0
2016-06-21 10:00:00,5.29,5.3,5.26,5.28,903493.0,5.29,5.3,5.26,5.28,903493.0
2016-06-21 10:05:00,5.27,5.32,5.27,5.31,864414.0,5.27,5.32,5.27,5.31,864414.0
2016-06-21 10:10:00,5.31,5.34,5.3,5.33,462905.0,5.31,5.34,5.3,5.33,462905.0
2016-06-21 10:15:00,5.33,5.36,5.33,5.35,803436.0,5.33,5.36,5.33,5.35,803436.0
2016-06-21 10:20:00,5.35,5.35,5.28,5.35,1118178.0,5.35,5.35,5.28,5.35,1118178.0
2016-06-21 10:25:00,5.35,5.37,5.34,5.37,554343.0,5.35,5.37,5.34,5.37,554343.0
2016-06-21 10:30:00,5.37,5.37,5.33,5.34,338249.0,5.37,5.37,5.33,5.34,338249.0
2016-06-21 10:35:00,5.35,5.38,5.34,5.36,520230.0,5.35,5.38,5.34,5.36,520230.0
2016-06-21 10:40:00,5.37,5.38,5.36,5.38,366362.0,5.37,5.38,5.36,5.38,366362.0
2016-06-21 10:45:00,5.37,5.39,5.36,5.38,868203.0,5.37,5.39,5.36,5.38,868203.0
2016-06-21 10:50:00,5.39,5.39,5.35,5.37,645223.0,5.39,5.39,5.35,5.37,645223.0
2016-06-21 10:55:00,5.36,5.38,5.31,5.33,623824.0,5.36,5.38,5.31,5.33,623824.0
2016-06-21 11:00:00,5.33,5.35,5.29,5.35,865598.0,5.33,5.35,5.29,5.35,865598.0
2016-06-21 11:05:00,5.35,5.37,5.34,5.37,629489.0,5.35,5.37,5.34,5.37,629489.0
2016-06-21 11:10:00,5.37,5.38,5.34,5.38,443422.0,5.37,5.38,5.34,5.38,443422.0
2016-06-21 11:15:00,5.38,5.4,5.37,5.4,547672.0,5.38,5.4,5.37,5.4,547672.0
2016-06-21 11:20:00,5.4,5.41,5.37,5.39,670709.0,5.4,5.41,5.37,5.39,670709.0
2016-06-21 11:25:00,5.39,5.39,5.37,5.38,272432.0,5.39,5.39,5.37,5.38,272432.0
2016-06-21 11:30:00,5.38,5.38,5.34,5.35,742397.0,5.38,5.38,5.34,5.35,742397.0
2016-06-21 11:35:00,5.35,5.38,5.34,5.38,276488.0,5.35,5.38,5.34,5.38,276488.0
2016-06-21 11:40:00,5.38,5.38,5.36,5.36,166301.0,5.38,5.38,5.36,5.36,166301.0
2016-06-21 11:45:00,5.36,5.38,5.35,5.38,220241.0,5.36,5.38,5.35,5.38,220241.0
2016-06-21 11:50:00,5.38,5.38,5.34,5.35,267833.0,5.38,5.38,5.34,5.35,267833.0
2016-06-21 11:55:00,5.36,5.36,5.34,5.36,173264.0,5.36,5.36,5.34,5.36,173264.0
2016-06-21 12:00:00,5.35,5.37,5.34,5.35,298387.0,5.35,5.37,5.34,5.35,298387.0
2016-06-21 12:05:00,5.35,5.36,5.34,5.36,161703.0,5.35,5.36,5.34,5.36,161703.0
2016-06-21 12:10:00,5.36,5.36,5.34,5.35,197411.0,5.36,5.36,5.34,5.35,197411.0
2016-06-21 12:15:00,5.35,5.36,5.34,5.36,63292.0,5.35,5.36,5.34,5.36,63292.0
2016-06-21 12:20:00,5.36,5.36,5.35,5.36,73210.0,5.36,5.36,5.35,5.36,73210.0
2016-06-21 12:25:00,5.36,5.36,5.35,5.36,163824.0,5.36,5.36,5.35,5.36,163824.0
2016-06-21 12:30:00,5.36,5.36,5.35,5.35,51154.0,5.36,5.36,5.35,5.35,51154.0
2016-06-21 12:35:00,5.35,5.37,5.35,5.35,280230.0,5.35,5.37,5.35,5.35,280230.0
2016-06-21 12:40:00,5.35,5.37,5.35,5.36,159197.0,5.35,5.37,5.35,5.36,159197.0
2016-06-21 12:45:00,5.37,5.37,5.35,5.36,131266.0,5.37,5.37,5.35,5.36,131266.0
2016-06-21 12:50:00,5.35,5.37,5.34,5.37,172600.0,5.35,5.37,5.34,5.37,172600.0
2016-06-21 12:55:00,5.37,5.37,5.36,5.36,63974.0,5.37,5.37,5.36,5.36,63974.0
2016-06-21 13:00:00,5.37,5.37,5.35,5.36,186636.0,5.37,5.37,5.35,5.36,186636.0
2016-06-21 13:05:00,5.36,5.38,5.36,5.38,180191.0,5.36,5.38,5.36,5.38,180191.0
2016-06-21 13:10:00,5.38,5.38,5.37,5.38,112031.0,5.38,5.38,5.37,5.38,112031.0
2016-06-21 13:15:00,5.38,5.38,5.37,5.38,46057.0,5.38,5.38,5.37,5.38,46057.0
2016-06-21 13:20:00,5.37,5.38,5.36,5.37,218968.0,5.37,5.38,5.36,5.37,218968.0
2016-06-21 13:25:00,5.37,5.38,5.36,5.36,143073.0,5.37,5.38,5.36,5.36,143073.0
2016-06-21 13:30:00,5.36,5.37,5.35,5.35,124463.0,5.36,5.37,5.35,5.35,124463.0
2016-06-21 13:35:00,5.36,5.36,5.31,5.32,284489.0,5.36,5.36,5.31,5.32,284489.0
2016-06-21 13:40:00,5.32,5.36,5.32,5.35,336711.0,5.32,5.36,5.32,5.35,336711.0
2016-06-21 13:45:00,5.35,5.35,5.32,5.33,171673.0,5.35,5.35,5.32,5.33,171673.0
2016-06-21 13:50:00,5.33,5.35,5.32,5.33,158227.0,5.33,5.35,5.32,5.33,158227.0
2016-06-21 13:55:00,5.32,5.37,5.32,5.35,257243.0,5.32,5.37,5.32,5.35,257243.0
2016-06-21 14:00:00,5.36,5.36,5.35,5.36,37304.0,5.36,5.36,5.35,5.36,37304.0
2016-06-21 14:05:00,5.35,5.37,5.35,5.37,181922.0,5.35,5.37,5.35,5.37,181922.0
2016-06-21 14:10:00,5.36,5.37,5.36,5.36,59482.0,5.36,5.37,5.36,5.36,59482.0
2016-06-21 14:15:00,5.36,5.38,5.36,5.38,239289.0,5.36,5.38,5.36,5.38,239289.0
2016-06-21 14:20:00,5.38,5.4,5.37,5.4,476368.0,5.38,5.4,5.37,5.4,476368.0
2016-06-21 14:25:00,5.4,5.41,5.38,5.41,783925.0,5.4,5.41,5.38,5.41,783925.0
2016-06-21 14:30:00,5.4,5.42,5.4,5.42,271475.0,5.4,5.42,5.4,5.42,271475.0
2016-06-21 14:35:00,5.42,5.47,5.41,5.46,1157179.0,5.42,5.47,5.41,5.46,1157179.0
2016-06-21 14:40:00,5.47,5.48,5.45,5.47,806876.0,5.47,5.48,5.45,5.47,806876.0
2016-06-21 14:45:00,5.46,5.48,5.45,5.47,587524.0,5.46,5.48,5.45,5.47,587524.0
2016-06-21 14:50:00,5.47,5.49,5.47,5.48,488038.0,5.47,5.49,5.47,5.48,488038.0
2016-06-21 14:55:00,5.49,5.49,5.46,5.48,610704.0,5.49,5.49,5.46,5.48,610704.0
2016-06-21 15:00:00,5.48,5.48,5.43,5.44,608722.0,5.48,5.48,5.43,5.44,608722.0
2016-06-21 15:05:00,5.44,5.45,5.42,5.45,590288.0,5.44,5.45,5.42,5.45,590288.0
2016-06-21 15:10:00,5.45,5.47,5.44,5.45,351222.0,5.45,5.47,5.44,5.45,351222.0
2016-06-21 15:15:00,5.45,5.48,5.44,5.48,578454.0,5.45,5.48,5.44,5.48,578454.0
2016-06-21 15:20:00,5.48,5.49,5.46,5.46,521183.0,5.48,5.49,5.46,5.46,521183.0
2016-06-21 15:25:00,5.46,5.5,5.46,5.47,564565.0,5.46,5.5,5.46,5.47,564565.0
2016-06-21 15:30:00,5.47,5.48,5.45,5.45,332971.0,5.47,5.48,5.45,5.45,332971.0
2016-06-21 15:35:00,5.46,5.47,5.45,5.47,345272.0,5.46,5.47,5.45,5.47,345272.0
2016-06-21 15:40:00,5.46,5.47,5.46,5.46,257662.0,5.46,5.47,5.46,5.46,257662.0
2016-06-21 15:45:00,5.47,5.47,5.46,5.46,379859.0,5.47,5.47,5.46,5.46,379859.0
2016-06-21 15:50:00,5.46,5.47,5.46,5.46,412628.0,5.46,5.47,5.46,5.46,412628.0
2016-06-21 15:55:00,5.46,5.47,5.45,5.45,1492144.0,5.46,5.47,5.45,5.45,1492144.0
2016-06-22 09:30:00,5.46,5.52,5.43,5.44,1986737.0,5.46,5.52,5.43,5.44,1986737.0
2016-06-22 09:35:00,5.44,5.45,5.37,5.39,1101879.0,5.44,5.45,5.37,5.39,1101879.0
2016-06-22 09:40:00,5.39,5.39,5.35,5.36,988448.0,5.39,5.39,5.35,5.36,988448.0
2016-06-22 09:45:00,5.36,5.37,5.33,5.35,1034479.0,5.36,5.37,5.33,5.35,1034479.0
2016-06-22 09:50:00,5.35,5.44,5.34,5.4,984082.0,5.35,5.44,5.34,5.4,984082.0
2016-06-22 09:55:00,5.4,5.4,5.35,5.35,316446.0,5.4,5.4,5.35,5.35,316446.0
2016-06-22 10:00:00,5.36,5.37,5.34,5.35,747819.0,5.36,5.37,5.34,5.35,747819.0
2016-06-22 10:05:00,5.35,5.38,5.34,5.36,563361.0,5.35,5.38,5.34,5.36,563361.0
2016-06-22 10:10:00,5.37,5.37,5.35,5.36,259831.0,5.37,5.37,5.35,5.36,259831.0
2016-06-22 10:15:00,5.36,5.37,5.34,5.35,426462.0,5.36,5.37,5.34,5.35,426462.0
2016-06-22 10:20:00,5.35,5.37,5.32,5.33,807853.0,5.35,5.37,5.32,5.33,807853.0
2016-06-22 10:25:00,5.33,5.34,5.28,5.3,790344.0,5.33,5.34,5.28,5.3,790344.0
2016-06-22 10:30:00,5.31,5.32,5.28,5.31,435246.0,5.31,5.32,5.28,5.31,435246.0
2016-06-22 10:35:00,5.31,5.32,5.29,5.3,445062.0,5.31,5.32,5.29,5.3,445062.0
2016-06-22 10:40:00,5.29,5.32,5.28,5.31,966319.0,5.29,5.32,5.28,5.31,966319.0
2016-06-22 10:45:00,5.31,5.33,5.3,5.33,424693.0,5.31,5.33,5.3,5.33,424693.0
2016-06-22 10:50:00,5.33,5.36,5.33,5.35,528839.0,5.33,5.36,5.33,5.35,528839.0
2016-06-22 10:55:00,5.35,5.35,5.32,5.33,340807.0,5.35,5.35,5.32,5.33,340807.0
2016-06-22 11:00:00,5.33,5.35,5.32,5.35,359537.0,5.33,5.35,5.32,5.35,359537.0
2016-06-22 11:05:00,5.35,5.35,5.33,5.33,172138.0,5.35,5.35,5.33,5.33,172138.0
2016-06-22 11:10:00,5.33,5.37,5.33,5.37,784478.0,5.33,5.37,5.33,5.37,784478.0
2016-06-22 11:15:00,5.37,5.37,5.36,5.36,110603.0,5.37,5.37,5.36,5.36,110603.0
2016-06-22 11:20:00,5.36,5.37,5.35,5.35,290457.0,5.36,5.37,5.35,5.35,290457.0
2016-06-22 11:25:00,5.36,5.37,5.35,5.37,518924.0,5.36,5.37,5.35,5.37,518924.0
2016-06-22 11:30:00,5.37,5.37,5.32,5.32,345260.0,5.37,5.37,5.32,5.32,345260.0
2016-06-22 11:35:00,5.32,5.34,5.32,5.32,382521.0,5.32,5.34,5.32,5.32,382521.0
2016-06-22 11:40:00,5.33,5.33,5.31,5.33,246208.0,5.33,5.33,5.31,5.33,246208.0
2016-06-22 11:45:00,5.33,5.33,5.32,5.33,184426.0,5.33,5.33,5.32,5.33,184426.0
2016-06-22 11:50:00,5.33,5.33,5.27,5.27,755644.0,5.33,5.33,5.27,5.27,755644.0
2016-06-22 11:55:00,5.28,5.29,5.27,5.29,467196.0,5.28,5.29,5.27,5.29,467196.0
2016-06-22 12:00:00,5.28,5.29,5.27,5.29,321664.0,5.28,5.29,5.27,5.29,321664.0
2016-06-22 12:05:00,5.28,5.29,5.22,5.24,752326.0,5.28,5.29,5.22,5.24,752326.0
2016-06-22 12:10:00,5.24,5.25,5.22,5.23,497626.0,5.24,5.25,5.22,5.23,497626.0
2016-06-22 12:15:00,5.23,5.23,5.16,5.16,737755.0,5.23,5.23,5.16,5.16,737755.0
2016-06-22 12:20:00,5.16,5.19,5.12,5.15,883809.0,5.16,5.19,5.12,5.15,883809.0
2016-06-22 12:25:00,5.15,5.17,5.14,5.17,545571.0,5.15,5.17,5.14,5.17,545571.0
2016-06-22 12:30:00,5.17,5.19,5.15,5.19,562690.0,5.17,5.19,5.15,5.19,562690.0
2016-06-22 12:35:00,5.19,5.2,5.14,5.14,389089.0,5.19,5.2,5.14,5.14,389089.0
2016-06-22 12:40:00,5.15,5.16,5.11,5.12,484839.0,5.15,5.16,5.11,5.12,484839.0
2016-06-22 12:45:00,5.11,5.13,5.1,5.13,671462.0,5.11,5.13,5.1,5.13,671462.0
2016-06-22 12:50:00,5.13,5.14,5.1,5.11,417699.0,5.13,5.14,5.1,5.11,417699.0
2016-06-22 12:55:00,5.11,5.12,5.06,5.07,1212125.0,5.11,5.12,5.06,5.07,1212125.0
2016-06-22 13:00:00,5.07,5.1,5.03,5.03,1055600.0,5.07,5.1,5.03,5.03,1055600.0
2016-06-22 13:05:00,5.04,5.04,4.97,4.99,1958148.0,5.04,5.04,4.97,4.99,1958148.0
2016-06-22 13:10:00,4.98,5.02,4.96,5.0,1105827.0,4.98,5.02,4.96,5.0,1105827.0
2016-06-22 13:15:00,4.99,5.04,4.99,5.04,747062.0,4.99,5.04,4.99,5.04,747062.0
2016-06-22 13:20:00,5.05,5.1,5.03,5.04,1151739.0,5.05,5.1,5.03,5.04,1151739.0
2016-06-22 13:25:00,5.03,5.08,5.03,5.06,533225.0,5.03,5.08,5.03,5.06,533225.0
2016-06-22 13:30:00,5.06,5.09,5.05,5.09,389181.0,5.06,5.09,5.05,5.09,389181.0
2016-06-22 13:35:00,5.09,5.09,5.02,5.06,878016.0,5.09,5.09,5.02,5.06,878016.0
2016-06-22 13:40:00,5.06,5.06,5.04,5.05,242175.0,5.06,5.06,5.04,5.05,242175.0
2016-06-22 13:45:00,5.05,5.07,5.04,5.04,290377.0,5.05,5.07,5.04,5.04,290377.0
2016-06-22 13:50:00,5.04,5.06,5.04,5.05,278357.0,5.04,5.06,5.04,5.05,278357.0
2016-06-22 13:55:00,5.06,5.06,5.04,5.04,257235.0,5.06,5.06,5.04,5.04,257235.0
2016-06-22 14:00:00,5.04,5.07,5.03,5.07,463276.0,5.04,5.07,5.03,5.07,463276.0
2016-06-22 14:05:00,5.07,5.07,5.05,5.05,125868.0,5.07,5.07,5.05,5.05,125868.0
2016-06-22 14:10:00,5.06,5.06,5.05,5.05,141559.0,5.06,5.06,5.05,5.05,141559.0
2016-06-22 14:15:00,5.05,5.06,5.01,5.02,348469.0,5.05,5.06,5.01,5.02,348469.0
2016-06-22 14:20:00,5.01,5.02,5.0,5.0,517758.0,5.01,5.02,5.0,5.0,517758.0
2016-06-22 14:25:00,5.0,5.06,5.0,5.05,690871.0,5.0,5.06,5.0,5.05,690871.0
2016-06-22 14:30:00,5.04,5.05,5.03,5.03,253767.0,5.04,5.05,5.03,5.03,253767.0
2016-06-22 14:35:00,5.03,5.04,5.01,5.01,187940.0,5.03,5.04,5.01,5.01,187940.0
2016-06-22 14:40:00,5.01,5.04,5.0,5.03,395288.0,5.01,5.04,5.0,5.03,395288.0
2016-06-22 14:45:00,5.04,5.04,5.0,5.02,275546.0,5.04,5.04,5.0,5.02,275546.0
2016-06-22 14:50:00,5.02,5.05,5.01,5.04,306302.0,5.02,5.05,5.01,5.04,306302.0
2016-06-22 14:55:00,5.04,5.05,5.03,5.04,157482.0,5.04,5.05,5.03,5.04,157482.0
2016-06-22 15:00:00,5.04,5.08,5.02,5.06,712601.0,5.04,5.08,5.02,5.06,712601.0
2016-06-22 15:05:00,5.07,5.08,5.04,5.04,479008.0,5.07,5.08,5.04,5.04,479008.0
2016-06-22 15:10:00,5.04,5.12,5.04,5.08,841111.0,5.04,5.12,5.04,5.08,841111.0
2016-06-22 15:15:00,5.08,5.12,5.08,5.11,476066.0,5.08,5.12,5.08,5.11,476066.0
2016-06-22 15:20:00,5.12,5.12,5.06,5.06,673435.0,5.12,5.12,5.06,5.06,673435.0
2016-06-22 15:25:00,5.06,5.09,5.06,5.07,534750.0,5.06,5.09,5.06,5.07,534750.0
2016-06-22 15:30:00,5.08,5.09,5.06,5.06,448934.0,5.08,5.09,5.06,5.06,448934.0
2016-06-22 15:35:00,5.07,5.07,5.05,5.05,406670.0,5.07,5.07,5.05,5.05,406670.0
2016-06-22 15:40:00,5.05,5.06,5.02,5.02,559046.0,5.05,5.06,5.02,5.02,559046.0
2016-06-22 15:45:00,5.03,5.03,5.01,5.02,440620.0,5.03,5.03,5.01,5.02,440620.0
2016-06-22 15:50:00,5.01,5.03,5.0,5.02,1133769.0,5.01,5.03,5.0,5.02,1133769.0
2016-06-22 15:55:00,5.03,5.03,5.02,5.03,1582237.0,5.03,5.03,5.02,5.03,1582237.0
2016-06-23 09:30:00,5.17,5.2,5.13,5.15,1809221.0,5.17,5.2,5.13,5.15,1809221.0
2016-06-23 09:35:00,5.16,5.18,5.1,5.13,1084652.0,5.16,5.18,5.1,5.13,1084652.0
2016-06-23 09:40:00,5.14,5.14,5.1,5.12,925455.0,5.14,5.14,5.1,5.12,925455.0
2016-06-23 09:45:00,5.11,5.14,5.07,5.07,1381614.0,5.11,5.14,5.07,5.07,1381614.0
2016-06-23 09:50:00,5.07,5.11,5.06,5.06,751800.0,5.07,5.11,5.06,5.06,751800.0
2016-06-23 09:55:00,5.06,5.1,5.05,5.1,580937.0,5.06,5.1,5.05,5.1,580937.0
2016-06-23 10:00:00,5.11,5.15,5.1,5.14,576761.0,5.11,5.15,5.1,5.14,576761.0
2016-06-23 10:05:00,5.14,5.15,5.12,5.13,445268.0,5.14,5.15,5.12,5.13,445268.0
2016-06-23 10:10:00,5.13,5.17,5.12,5.14,592811.0,5.13,5.17,5.12,5.14,592811.0
2016-06-23 10:15:00,5.15,5.17,5.14,5.16,308849.0,5.15,5.17,5.14,5.16,308849.0
2016-06-23 10:20:00,5.17,5.19,5.16,5.18,522880.0,5.17,5.19,5.16,5.18,522880.0
2016-06-23 10:25:00,5.17,5.19,5.14,5.15,383061.0,5.17,5.19,5.14,5.15,383061.0
2016-06-23 10:30:00,5.15,5.18,5.14,5.16,360789.0,5.15,5.18,5.14,5.16,360789.0
2016-06-23 10:35:00,5.16,5.17,5.14,5.15,377231.0,5.16,5.17,5.14,5.15,377231.0
2016-06-23 10:40:00,5.15,5.17,5.14,5.16,336269.0,5.15,5.17,5.14,5.16,336269.0
2016-06-23 10:45:00,5.16,5.17,5.14,5.17,245082.0,5.16,5.17,5.14,5.17,245082.0
2016-06-23 10:50:00,5.17,5.18,5.17,5.17,128821.0,5.17,5.18,5.17,5.17,128821.0
2016-06-23 10:55:00,5.17,5.19,5.17,5.18,459115.0,5.17,5.19,5.17,5.18,459115.0
2016-06-23 11:00:00,5.19,5.23,5.16,5.23,836826.0,5.19,5.23,5.16,5.23,836826.0
2016-06-23 11:05:00,5.22,5.26,5.21,5.24,1024937.0,5.22,5.26,5.21,5.24,1024937.0
2016-06-23 11:10:00,5.23,5.24,5.2,5.22,553403.0,5.23,5.24,5.2,5.22,553403.0
2016-06-23 11:15:00,5.22,5.23,5.21,5.23,161804.0,5.22,5.23,5.21,5.23,161804.0
2016-06-23 11:20:00,5.23,5.24,5.21,5.23,361175.0,5.23,5.24,5.21,5.23,361175.0
2016-06-23 11:25:00,5.23,5.24,5.22,5.24,119331.0,5.23,5.24,5.22,5.24,119331.0
2016-06-23 11:30:00,5.23,5.24,5.18,5.22,486215.0,5.23,5.24,5.18,5.22,486215.0
2016-06-23 11:35:00,5.21,5.24,5.21,5.22,223270.0,5.21,5.24,5.21,5.22,223270.0
2016-06-23 11:40:00,5.21,5.22,5.2,5.21,98918.0,5.21,5.22,5.2,5.21,98918.0
2016-06-23 11:45:00,5.21,5.22,5.2,5.21,287920.0,5.21,5.22,5.2,5.21,287920.0
2016-06-23 11:50:00,5.21,5.23,5.2,5.21,160798.0,5.21,5.23,5.2,5.21,160798.0
2016-06-23 11:55:00,5.21,5.22,5.2,5.21,218875.0,5.21,5.22,5.2,5.21,218875.0
2016-06-23 12:00:00,5.21,5.22,5.2,5.21,118814.0,5.21,5.22,5.2,5.21,118814.0
2016-06-23 12:05:00,5.21,5.22,5.21,5.22,121181.0,5.21,5.22,5.21,5.22,121181.0
2016-06-23 12:10:00,5.22,5.22,5.2,5.21,419169.0,5.22,5.22,5.2,5.21,419169.0
2016-06-23 12:15:00,5.21,5.22,5.2,5.21,130953.0,5.21,5.22,5.2,5.21,130953.0
2016-06-23 12:20:00,5.22,5.22,5.2,5.21,140397.0,5.22,5.22,5.2,5.21,140397.0
2016-06-23 12:25:00,5.2,5.21,5.2,5.21,37304.0,5.2,5.21,5.2,5.21,37304.0
2016-06-23 12:30:00,5.21,5.21,5.19,5.2,197881.0,5.21,5.21,5.19,5.2,197881.0
2016-06-23 12:35:00,5.2,5.2,5.19,5.2,95322.0,5.2,5.2,5.19,5.2,95322.0
2016-06-23 12:40:00,5.2,5.2,5.19,5.19,136373.0,5.2,5.2,5.19,5.19,136373.0
2016-06-23 12:45:00,5.19,5.21,5.19,5.21,179086.0,5.19,5.21,5.19,5.21,179086.0
2016-06-23 12:50:00,5.21,5.22,5.19,5.2,235170.0,5.21,5.22,5.19,5.2,235170.0
2016-06-23 12:55:00,5.2,5.2,5.19,5.2,52836.0,5.2,5.2,5.19,5.2,52836.0
2016-06-23 13:00:00,5.2,5.21,5.19,5.21,148584.0,5.2,5.21,5.19,5.21,148584.0
2016-06-23 13:05:00,5.21,5.21,5.19,5.21,123917.0,5.21,5.21,5.19,5.21,123917.0
2016-06-23 13:10:00,5.21,5.21,5.2,5.21,32488.0,5.21,5.21,5.2,5.21,32488.0
2016-06-23 13:15:00,5.21,5.22,5.19,5.22,412996.0,5.21,5.22,5.19,5.22,412996.0
2016-06-23 13:20:00,5.22,5.22,5.2,5.21,98501.0,5.22,5.22,5.2,5.21,98501.0
2016-06-23 13:25:00,5.21,5.21,5.19,5.2,196618.0,5.21,5.21,5.19,5.2,196618.0
2016-06-23 13:30:00,5.2,5.21,5.19,5.19,117373.0,5.2,5.21,5.19,5.19,117373.0
2016-06-23 13:35:00,5.2,5.21,5.19,5.21,87262.0,5.2,5.21,5.19,5.21,87262.0
2016-06-23 13:40:00,5.21,5.21,5.19,5.2,199606.0,5.21,5.21,5.19,5.2,199606.0
2016-06-23 13:45:00,5.2,5.21,5.19,5.2,192499.0,5.2,5.21,5.19,5.2,192499.0
2016-06-23 13:50:00,5.19,5.2,5.18,5.2,272067.0,5.19,5.2,5.18,5.2,272067.0
2016-06-23 13:55:00,5.2,5.2,5.19,5.2,154365.0,5.2,5.2,5.19,5.2,154365.0
2016-06-23 14:00:00,5.2,5.2,5.19,5.2,153785.0,5.2,5.2,5.19,5.2,153785.0
2016-06-23 14:05:00,5.2,5.2,5.19,5.2,39270.0,5.2,5.2,5.19,5.2,39270.0
2016-06-23 14:10:00,5.2,5.2,5.19,5.19,214582.0,5.2,5.2,5.19,5.19,214582.0
2016-06-23 14:15:00,5.2,5.2,5.18,5.18,303677.0,5.2,5.2,5.18,5.18,303677.0
2016-06-23 14:20:00,5.19,5.19,5.18,5.19,165980.0,5.19,5.19,5.18,5.19,165980.0
2016-06-23 14:25:00,5.18,5.19,5.18,5.19,220253.0,5.18,5.19,5.18,5.19,220253.0
2016-06-23 14:30:00,5.19,5.2,5.17,5.18,484510.0,5.19,5.2,5.17,5.18,484510.0
2016-06-23 14:35:00,5.18,5.19,5.16,5.18,339277.0,5.18,5.19,5.16,5.18,339277.0
2016-06-23 14:40:00,5.17,5.18,5.17,5.18,41810.0,5.17,5.18,5.17,5.18,41810.0
2016-06-23 14:45:00,5.18,5.19,5.17,5.18,561947.0,5.18,5.19,5.17,5.18,561947.0
2016-06-23 14:50:00,5.17,5.19,5.17,5.18,106316.0,5.17,5.19,5.17,5.18,106316.0
2016-06-23 14:55:00,5.19,5.19,5.18,5.19,42983.0,5.19,5.19,5.18,5.19,42983.0
2016-06-23 15:00:00,5.19,5.19,5.18,5.19,77316.0,5.19,5.19,5.18,5.19,77316.0
2016-06-23 15:05:00,5.19,5.19,5.17,5.17,211449.0,5.19,5.19,5.17,5.17,211449.0
2016-06-23 15:10:00,5.17,5.19,5.17,5.19,113020.0,5.17,5.19,5.17,5.19,113020.0
2016-06-23 15:15:00,5.19,5.2,5.18,5.2,162467.0,5.19,5.2,5.18,5.2,162467.0
2016-06-23 15:20:00,5.2,5.2,5.19,5.2,115079.0,5.2,5.2,5.19,5.2,115079.0
2016-06-23 15:25:00,5.2,5.2,5.19,5.2,78248.0,5.2,5.2,5.19,5.2,78248.0
2016-06-23 15:30:00,5.2,5.2,5.19,5.2,232613.0,5.2,5.2,5.19,5.2,232613.0
2016-06-23 15:35:00,5.2,5.2,5.17,5.19,299774.0,5.2,5.2,5.17,5.19,299774.0
2016-06-23 15:40:00,5.19,5.2,5.18,5.2,355727.0,5.19,5.2,5.18,5.2,355727.0
2016-06-23 15:45:00,5.2,5.2,5.19,5.19,491474.0,5.2,5.2,5.19,5.19,491474.0
2016-06-23 15:50:00,5.2,5.21,5.19,5.21,600382.0,5.2,5.21,5.19,5.21,600382.0
2016-06-23 15:55:00,5.21,5.21,5.2,5.21,1042198.0,5.21,5.21,5.2,5.21,1042198.0
2016-06-24 09:30:00,4.84,4.84,4.76,4.79,2984581.0,4.84,4.84,4.76,4.79,2984581.0
2016-06-24 09:35:00,4.8,4.98,4.79,4.98,1930902.0,4.8,4.98,4.79,4.98,1930902.0
2016-06-24 09:40:00,4.98,5.05,4.97,4.99,1596951.0,4.98,5.05,4.97,4.99,1596951.0
2016-06-24 09:45:00,5.0,5.01,4.95,4.98,933013.0,5.0,5.01,4.95,4.98,933013.0
2016-06-24 09:50:00,4.98,5.0,4.97,5.0,520960.0,4.98,5.0,4.97,5.0,520960.0
2016-06-24 09:55:00,5.0,5.05,4.99,5.04,1053751.0,5.0,5.05,4.99,5.04,1053751.0
2016-06-24 10:00:00,5.03,5.07,5.02,5.06,671760.0,5.03,5.07,5.02,5.06,671760.0
2016-06-24 10:05:00,5.06,5.06,5.02,5.04,879508.0,5.06,5.06,5.02,5.04,879508.0
2016-06-24 10:10:00,5.04,5.05,5.02,5.04,442123.0,5.04,5.05,5.02,5.04,442123.0
2016-06-24 10:15:00,5.04,5.04,5.0,5.01,650789.0,5.04,5.04,5.0,5.01,650789.0
2016-06-24 10:20:00,5.01,5.02,4.95,4.98,846733.0,5.01,5.02,4.95,4.98,846733.0
2016-06-24 10:25:00,4.98,4.99,4.95,4.96,565622.0,4.98,4.99,4.95,4.96,565622.0
2016-06-24 10:30:00,4.96,5.0,4.96,4.97,440941.0,4.96,5.0,4.96,4.97,440941.0
2016-06-24 10:35:00,4.97,5.0,4.97,5.0,305588.0,4.97,5.0,4.97,5.0,305588.0
2016-06-24 10:40:00,4.99,5.02,4.99,5.01,369477.0,4.99,5.02,4.99,5.01,369477.0
2016-06-24 10:45:00,5.01,5.03,5.01,5.02,235405.0,5.01,5.03,5.01,5.02,235405.0
2016-06-24 10:50:00,5.01,5.02,5.0,5.01,194031.0,5.01,5.02,5.0,5.01,194031.0
2016-06-24 10:55:00,5.0,5.03,5.0,5.01,302239.0,5.0,5.03,5.0,5.01,302239.0
2016-06-24 11:00:00,5.0,5.01,4.99,5.0,292111.0,5.0,5.01,4.99,5.0,292111.0
2016-06-24 11:05:00,5.0,5.02,4.99,5.02,118335.0,5.0,5.02,4.99,5.02,118335.0
2016-06-24 11:10:00,5.02,5.02,4.99,5.01,207548.0,5.02,5.02,4.99,5.01,207548.0
2016-06-24 11:15:00,5.01,5.01,4.99,5.0,185548.0,5.01,5.01,4.99,5.0,185548.0
2016-06-24 11:20:00,4.99,5.01,4.98,4.99,273999.0,4.99,5.01,4.98,4.99,273999.0
2016-06-24 11:25:00,4.99,4.99,4.97,4.99,284420.0,4.99,4.99,4.97,4.99,284420.0
2016-06-24 11:30:00,4.98,5.0,4.97,4.98,145265.0,4.98,5.0,4.97,4.98,145265.0
2016-06-24 11:35:00,4.98,5.0,4.97,4.99,175563.0,4.98,5.0,4.97,4.99,175563.0
2016-06-24 11:40:00,4.99,5.0,4.97,4.98,165663.0,4.99,5.0,4.97,4.98,165663.0
2016-06-24 11:45:00,4.99,5.0,4.97,4.98,329278.0,4.99,5.0,4.97,4.98,329278.0
2016-06-24 11:50:00,4.98,4.99,4.97,4.98,115106.0,4.98,4.99,4.97,4.98,115106.0
2016-06-24 11:55:00,4.98,4.99,4.97,4.98,139962.0,4.98,4.99,4.97,4.98,139962.0
2016-06-24 12:00:00,4.98,4.98,4.97,4.97,86641.0,4.98,4.98,4.97,4.97,86641.0
2016-06-24 12:05:00,4.98,4.98,4.95,4.96,268368.0,4.98,4.98,4.95,4.96,268368.0
2016-06-24 12:10:00,4.96,4.96,4.93,4.93,383470.0,4.96,4.96,4.93,4.93,383470.0
2016-06-24 12:15:00,4.93,4.95,4.93,4.95,183670.0,4.93,4.95,4.93,4.95,183670.0
2016-06-24 12:20:00,4.95,4.95,4.92,4.93,261184.0,4.95,4.95,4.92,4.93,261184.0
2016-06-24 12:25:00,4.92,4.93,4.91,4.93,249144.0,4.92,4.93,4.91,4.93,249144.0
2016-06-24 12:30:00,4.92,4.93,4.91,4.91,160648.0,4.92,4.93,4.91,4.91,160648.0
2016-06-24 12:35:00,4.91,4.92,4.88,4.89,550536.0,4.91,4.92,4.88,4.89,550536.0
2016-06-24 12:40:00,4.89,4.89,4.86,4.87,320494.0,4.89,4.89,4.86,4.87,320494.0
2016-06-24 12:45:00,4.88,4.88,4.86,4.87,223798.0,4.88,4.88,4.86,4.87,223798.0
2016-06-24 12:50:00,4.87,4.87,4.85,4.85,565115.0,4.87,4.87,4.85,4.85,565115.0
2016-06-24 12:55:00,4.86,4.87,4.83,4.83,460177.0,4.86,4.87,4.83,4.83,460177.0
2016-06-24 13:00:00,4.84,4.87,4.82,4.86,391760.0,4.84,4.87,4.82,4.86,391760.0
2016-06-24 13:05:00,4.86,4.86,4.83,4.84,266523.0,4.86,4.86,4.83,4.84,266523.0
2016-06-24 13:10:00,4.83,4.87,4.83,4.87,163936.0,4.83,4.87,4.83,4.87,163936.0
2016-06-24 13:15:00,4.87,4.89,4.86,4.89,247068.0,4.87,4.89,4.86,4.89,247068.0
2016-06-24 13:20:00,4.89,4.9,4.87,4.88,107706.0,4.89,4.9,4.87,4.88,107706.0
2016-06-24 13:25:00,4.88,4.88,4.86,4.87,194608.0,4.88,4.88,4.86,4.87,194608.0
2016-06-24 13:30:00,4.86,4.9,4.86,4.9,197898.0,4.86,4.9,4.86,4.9,197898.0
2016-06-24 13:35:00,4.9,4.91,4.89,4.91,176860.0,4.9,4.91,4.89,4.91,176860.0
2016-06-24 13:40:00,4.9,4.91,4.88,4.89,228820.0,4.9,4.91,4.88,4.89,228820.0
2016-06-24 13:45:00,4.88,4.89,4.86,4.88,185863.0,4.88,4.89,4.86,4.88,185863.0
2016-06-24 13:50:00,4.88,4.88,4.86,4.88,127649.0,4.88,4.88,4.86,4.88,127649.0
2016-06-24 13:55:00,4.88,4.88,4.86,4.88,155746.0,4.88,4.88,4.86,4.88,155746.0
2016-06-24 14:00:00,4.88,4.9,4.87,4.87,88213.0,4.88,4.9,4.87,4.87,88213.0
2016-06-24 14:05:00,4.87,4.89,4.87,4.87,153868.0,4.87,4.89,4.87,4.87,153868.0
2016-06-24 14:10:00,4.88,4.88,4.86,4.87,209638.0,4.88,4.88,4.86,4.87,209638.0
2016-06-24 14:15:00,4.87,4.87,4.84,4.85,300161.0,4.87,4.87,4.84,4.85,300161.0
2016-06-24 14:20:00,4.85,4.87,4.85,4.87,183773.0,4.85,4.87,4.85,4.87,183773.0
2016-06-24 14:25:00,4.86,4.88,4.86,4.87,260425.0,4.86,4.88,4.86,4.87,260425.0
2016-06-24 14:30:00,4.87,4.88,4.84,4.86,240614.0,4.87,4.88,4.84,4.86,240614.0
2016-06-24 14:35:00,4.85,4.85,4.83,4.84,308938.0,4.85,4.85,4.83,4.84,308938.0
2016-06-24 14:40:00,4.84,4.87,4.83,4.85,272494.0,4.84,4.87,4.83,4.85,272494.0
2016-06-24 14:45:00,4.85,4.86,4.83,4.86,195245.0,4.85,4.86,4.83,4.86,195245.0
2016-06-24 14:50:00,4.86,4.88,4.85,4.88,167009.0,4.86,4.88,4.85,4.88,167009.0
2016-06-24 14:55:00,4.88,4.9,4.87,4.88,229969.0,4.88,4.9,4.87,4.88,229969.0
2016-06-24 15:00:00,4.88,4.91,4.87,4.91,220263.0,4.88,4.91,4.87,4.91,220263.0
2016-06-24 15:05:00,4.91,4.91,4.88,4.9,181615.0,4.91,4.91,4.88,4.9,181615.0
2016-06-24 15:10:00,4.9,4.9,4.89,4.9,199604.0,4.9,4.9,4.89,4.9,199604.0
2016-06-24 15:15:00,4.9,4.91,4.88,4.89,207543.0,4.9,4.91,4.88,4.89,207543.0
2016-06-24 15:20:00,4.89,4.89,4.88,4.89,150205.0,4.89,4.89,4.88,4.89,150205.0
2016-06-24 15:25:00,4.89,4.9,4.88,4.89,323331.0,4.89,4.9,4.88,4.89,323331.0
2016-06-24 15:30:00,4.89,4.9,4.87,4.89,503641.0,4.89,4.9,4.87,4.89,503641.0
2016-06-24 15:35:00,4.89,4.9,4.88,4.89,252461.0,4.89,4.9,4.88,4.89,252461.0
2016-06-24 15:40:00,4.89,4.91,4.88,4.9,427284.0,4.89,4.91,4.88,4.9,427284.0
2016-06-24 15:45:00,4.9,4.93,4.89,4.92,618474.0,4.9,4.93,4.89,4.92,618474.0
2016-06-24 15:50:00,4.92,4.93,4.91,4.91,935453.0,4.92,4.93,4.91,4.91,935453.0
2016-06-24 15:55:00,4.92,4.92,4.86,4.86,1858024.0,4.92,4.92,4.86,4.86,1858024.0
2016-06-27 09:30:00,4.88,4.98,4.87,4.98,1053896.0,4.88,4.98,4.87,4.98,1053896.0
2016-06-27 09:35:00,4.98,5.04,4.96,5.03,1101332.0,4.98,5.04,4.96,5.03,1101332.0
2016-06-27 09:40:00,5.03,5.05,4.98,5.0,931574.0,5.03,5.05,4.98,5.0,931574.0
2016-06-27 09:45:00,5.0,5.01,4.94,4.96,608685.0,5.0,5.01,4.94,4.96,608685.0
2016-06-27 09:50:00,4.96,4.99,4.95,4.98,462375.0,4.96,4.99,4.95,4.98,462375.0
2016-06-27 09:55:00,4.98,4.99,4.95,4.96,350609.0,4.98,4.99,4.95,4.96,350609.0
2016-06-27 10:00:00,4.96,4.97,4.93,4.94,425815.0,4.96,4.97,4.93,4.94,425815.0
2016-06-27 10:05:00,4.94,4.94,4.9,4.91,477430.0,4.94,4.94,4.9,4.91,477430.0
2016-06-27 10:10:00,4.91,4.92,4.89,4.9,400847.0,4.91,4.92,4.89,4.9,400847.0
2016-06-27 10:15:00,4.9,4.91,4.87,4.87,498743.0,4.9,4.91,4.87,4.87,498743.0
2016-06-27 10:20:00,4.88,4.88,4.85,4.85,411220.0,4.88,4.88,4.85,4.85,411220.0
2016-06-27 10:25:00,4.85,4.85,4.8,4.82,586465.0,4.85,4.85,4.8,4.82,586465.0
2016-06-27 10:30:00,4.82,4.82,4.8,4.81,291787.0,4.82,4.82,4.8,4.81,291787.0
2016-06-27 10:35:00,4.82,4.84,4.81,4.83,462434.0,4.82,4.84,4.81,4.83,462434.0
2016-06-27 10:40:00,4.83,4.85,4.82,4.83,322644.0,4.83,4.85,4.82,4.83,322644.0
2016-06-27 10:45:00,4.82,4.83,4.77,4.78,597385.0,4.82,4.83,4.77,4.78,597385.0
2016-06-27 10:50:00,4.78,4.78,4.75,4.75,445213.0,4.78,4.78,4.75,4.75,445213.0
2016-06-27 10:55:00,4.75,4.76,4.72,4.72,531757.0,4.75,4.76,4.72,4.72,531757.0
2016-06-27 11:00:00,4.73,4.75,4.71,4.75,552599.0,4.73,4.75,4.71,4.75,552599.0
2016-06-27 11:05:00,4.75,4.76,4.72,4.73,822211.0,4.75,4.76,4.72,4.73,822211.0
2016-06-27 11:10:00,4.73,4.74,4.69,4.7,427817.0,4.73,4.74,4.69,4.7,427817.0
2016-06-27 11:15:00,4.7,4.7,4.67,4.69,426410.0,4.7,4.7,4.67,4.69,426410.0
2016-06-27 11:20:00,4.69,4.7,4.68,4.68,295318.0,4.69,4.7,4.68,4.68,295318.0
2016-06-27 11:25:00,4.69,4.74,4.68,4.74,289020.0,4.69,4.74,4.68,4.74,289020.0
2016-06-27 11:30:00,4.74,4.77,4.73,4.74,587811.0,4.74,4.77,4.73,4.74,587811.0
2016-06-27 11:35:00,4.74,4.78,4.73,4.78,334670.0,4.74,4.78,4.73,4.78,334670.0
2016-06-27 11:40:00,4.78,4.8,4.76,4.8,341920.0,4.78,4.8,4.76,4.8,341920.0
2016-06-27 11:45:00,4.79,4.82,4.78,4.8,335373.0,4.79,4.82,4.78,4.8,335373.0
2016-06-27 11:50:00,4.8,4.81,4.77,4.77,205726.0,4.8,4.81,4.77,4.77,205726.0
2016-06-27 11:55:00,4.77,4.78,4.76,4.76,170302.0,4.77,4.78,4.76,4.76,170302.0
2016-06-27 12:00:00,4.77,4.77,4.74,4.77,236207.0,4.77,4.77,4.74,4.77,236207.0
2016-06-27 12:05:00,4.77,4.77,4.75,4.75,177127.0,4.77,4.77,4.75,4.75,177127.0
2016-06-27 12:10:00,4.75,4.77,4.74,4.75,260652.0,4.75,4.77,4.74,4.75,260652.0
2016-06-27 12:15:00,4.74,4.78,4.74,4.76,135663.0,4.74,4.78,4.74,4.76,135663.0
2016-06-27 12:20:00,4.76,4.78,4.76,4.78,99926.0,4.76,4.78,4.76,4.78,99926.0
2016-06-27 12:25:00,4.78,4.81,4.77,4.8,223662.0,4.78,4.81,4.77,4.8,223662.0
2016-06-27 12:30:00,4.8,4.82,4.8,4.82,140385.0,4.8,4.82,4.8,4.82,140385.0
2016-06-27 12:35:00,4.82,4.84,4.81,4.83,217704.0,4.82,4.84,4.81,4.83,217704.0
2016-06-27 12:40:00,4.82,4.83,4.8,4.82,238824.0,4.82,4.83,4.8,4.82,238824.0
2016-06-27 12:45:00,4.82,4.84,4.82,4.83,80549.0,4.82,4.84,4.82,4.83,80549.0
2016-06-27 12:50:00,4.83,4.85,4.82,4.85,188967.0,4.83,4.85,4.82,4.85,188967.0
2016-06-27 12:55:00,4.85,4.86,4.84,4.86,204617.0,4.85,4.86,4.84,4.86,204617.0
2016-06-27 13:00:00,4.85,4.87,4.85,4.86,314300.0,4.85,4.87,4.85,4.86,314300.0
2016-06-27 13:05:00,4.87,4.88,4.86,4.87,158390.0,4.87,4.88,4.86,4.87,158390.0
2016-06-27 13:10:00,4.86,4.88,4.86,4.88,94227.0,4.86,4.88,4.86,4.88,94227.0
2016-06-27 13:15:00,4.87,4.9,4.87,4.87,344467.0,4.87,4.9,4.87,4.87,344467.0
2016-06-27 13:20:00,4.87,4.88,4.86,4.87,111117.0,4.87,4.88,4.86,4.87,111117.0
2016-06-27 13:25:00,4.87,4.88,4.85,4.86,242369.0,4.87,4.88,4.85,4.86,242369.0
2016-06-27 13:30:00,4.85,4.86,4.82,4.83,426196.0,4.85,4.86,4.82,4.83,426196.0
2016-06-27 13:35:00,4.83,4.84,4.8,4.81,222146.0,4.83,4.84,4.8,4.81,222146.0
2016-06-27 13:40:00,4.81,4.82,4.78,4.78,1258918.0,4.81,4.82,4.78,4.78,1258918.0
2016-06-27 13:45:00,4.78,4.81,4.78,4.8,126891.0,4.78,4.81,4.78,4.8,126891.0
2016-06-27 13:50:00,4.8,4.81,4.78,4.8,68208.0,4.8,4.81,4.78,4.8,68208.0
2016-06-27 13:55:00,4.8,4.81,4.77,4.8,116311.0,4.8,4.81,4.77,4.8,116311.0
2016-06-27 14:00:00,4.79,4.8,4.78,4.79,94111.0,4.79,4.8,4.78,4.79,94111.0
2016-06-27 14:05:00,4.79,4.79,4.73,4.74,1389966.0,4.79,4.79,4.73,4.74,1389966.0
2016-06-27 14:10:00,4.74,4.75,4.71,4.72,413015.0,4.74,4.75,4.71,4.72,413015.0
2016-06-27 14:15:00,4.71,4.73,4.7,4.71,570520.0,4.71,4.73,4.7,4.71,570520.0
2016-06-27 14:20:00,4.72,4.75,4.71,4.73,405646.0,4.72,4.75,4.71,4.73,405646.0
2016-06-27 14:25:00,4.73,4.74,4.72,4.74,213585.0,4.73,4.74,4.72,4.74,213585.0
2016-06-27 14:30:00,4.74,4.74,4.72,4.72,265290.0,4.74,4.74,4.72,4.72,265290.0
2016-06-27 14:35:00,4.72,4.74,4.71,4.73,261138.0,4.72,4.74,4.71,4.73,261138.0
2016-06-27 14:40:00,4.73,4.74,4.71,4.71,209718.0,4.73,4.74,4.71,4.71,209718.0
2016-06-27 14:45:00,4.71,4.72,4.68,4.69,371277.0,4.71,4.72,4.68,4.69,371277.0
2016-06-27 14:50:00,4.69,4.69,4.66,4.66,316704.0,4.69,4.69,4.66,4.66,316704.0
2016-06-27 14:55:00,4.66,4.67,4.65,4.67,440141.0,4.66,4.67,4.65,4.67,440141.0
2016-06-27 15:00:00,4.67,4.69,4.66,4.69,331572.0,4.67,4.69,4.66,4.69,331572.0
2016-06-27 15:05:00,4.68,4.7,4.67,4.67,738356.0,4.68,4.7,4.67,4.67,738356.0
2016-06-27 15:10:00,4.67,4.7,4.67,4.69,130550.0,4.67,4.7,4.67,4.69,130550.0
2016-06-27 15:15:00,4.69,4.7,4.68,4.68,195422.0,4.69,4.7,4.68,4.68,195422.0
2016-06-27 15:20:00,4.68,4.69,4.67,4.67,184860.0,4.68,4.69,4.67,4.67,184860.0
2016-06-27 15:25:00,4.67,4.68,4.66,4.66,221195.0,4.67,4.68,4.66,4.66,221195.0
2016-06-27 15:30:00,4.66,4.69,4.66,4.69,207269.0,4.66,4.69,4.66,4.69,207269.0
2016-06-27 15:35:00,4.68,4.72,4.67,4.72,459130.0,4.68,4.72,4.67,4.72,459130.0
2016-06-27 15:40:00,4.72,4.74,4.7,4.72,741155.0,4.72,4.74,4.7,4.72,741155.0
2016-06-27 15:45:00,4.72,4.74,4.71,4.73,303001.0,4.72,4.74,4.71,4.73,303001.0
2016-06-27 15:50:00,4.74,4.74,4.72,4.73,436864.0,4.74,4.74,4.72,4.73,436864.0
2016-06-27 15:55:00,4.73,4.73,4.72,4.72,732384.0,4.73,4.73,4.72,4.72,732384.0
2016-06-28 09:30:00,4.95,4.99,4.91,4.92,1275986.0,4.95,4.99,4.91,4.92,1275986.0
2016-06-28 09:35:00,4.92,4.96,4.91,4.96,556446.0,4.92,4.96,4.91,4.96,556446.0
2016-06-28 09:40:00,4.96,4.98,4.93,4.98,670753.0,4.96,4.98,4.93,4.98,670753.0
2016-06-28 09:45:00,4.98,5.04,4.97,5.03,1024697.0,4.98,5.04,4.97,5.03,1024697.0
2016-06-28 09:50:00,5.03,5.05,5.01,5.02,664527.0,5.03,5.05,5.01,5.02,664527.0
2016-06-28 09:55:00,5.03,5.07,5.02,5.06,640387.0,5.03,5.07,5.02,5.06,640387.0
2016-06-28 10:00:00,5.06,5.08,5.05,5.07,434917.0,5.06,5.08,5.05,5.07,434917.0
2016-06-28 10:05:00,5.07,5.07,5.01,5.02,672656.0,5.07,5.07,5.01,5.02,672656.0
2016-06-28 10:10:00,5.02,5.06,5.01,5.03,468971.0,5.02,5.06,5.01,5.03,468971.0
2016-06-28 10:15:00,5.04,5.05,5.03,5.04,309129.0,5.04,5.05,5.03,5.04,309129.0
2016-06-28 10:20:00,5.05,5.07,5.04,5.07,483731.0,5.05,5.07,5.04,5.07,483731.0
2016-06-28 10:25:00,5.07,5.08,5.06,5.08,385307.0,5.07,5.08,5.06,5.08,385307.0
2016-06-28 10:30:00,5.07,5.11,5.07,5.11,877287.0,5.07,5.11,5.07,5.11,877287.0
2016-06-28 10:35:00,5.11,5.12,5.06,5.07,823880.0,5.11,5.12,5.06,5.07,823880.0
2016-06-28 10:40:00,5.06,5.07,5.04,5.07,417102.0,5.06,5.07,5.04,5.07,417102.0
2016-06-28 10:45:00,5.07,5.09,5.06,5.07,331093.0,5.07,5.09,5.06,5.07,331093.0
2016-06-28 10:50:00,5.08,5.11,5.07,5.11,265233.0,5.08,5.11,5.07,5.11,265233.0
2016-06-28 10:55:00,5.11,5.14,5.08,5.08,539862.0,5.11,5.14,5.08,5.08,539862.0
2016-06-28 11:00:00,5.08,5.1,5.06,5.07,427453.0,5.08,5.1,5.06,5.07,427453.0
2016-06-28 11:05:00,5.07,5.08,5.06,5.08,337428.0,5.07,5.08,5.06,5.08,337428.0
2016-06-28 11:10:00,5.07,5.09,5.07,5.08,164587.0,5.07,5.09,5.07,5.08,164587.0
2016-06-28 11:15:00,5.09,5.12,5.08,5.11,450136.0,5.09,5.12,5.08,5.11,450136.0
2016-06-28 11:20:00,5.12,5.12,5.1,5.11,327086.0,5.12,5.12,5.1,5.11,327086.0
2016-06-28 11:25:00,5.11,5.11,5.07,5.08,377393.0,5.11,5.11,5.07,5.08,377393.0
2016-06-28 11:30:00,5.08,5.11,5.08,5.11,318096.0,5.08,5.11,5.08,5.11,318096.0
2016-06-28 11:35:00,5.11,5.12,5.1,5.12,261754.0,5.11,5.12,5.1,5.12,261754.0
2016-06-28 11:40:00,5.11,5.12,5.1,5.12,406027.0,5.11,5.12,5.1,5.12,406027.0
2016-06-28 11:45:00,5.12,5.15,5.11,5.15,439879.0,5.12,5.15,5.11,5.15,439879.0
2016-06-28 11:50:00,5.15,5.17,5.14,5.16,509348.0,5.15,5.17,5.14,5.16,509348.0
2016-06-28 11:55:00,5.17,5.19,5.16,5.18,243302.0,5.17,5.19,5.16,5.18,243302.0
2016-06-28 12:00:00,5.18,5.18,5.14,5.15,488384.0,5.18,5.18,5.14,5.15,488384.0
2016-06-28 12:05:00,5.15,5.18,5.14,5.17,279815.0,5.15,5.18,5.14,5.17,279815.0
2016-06-28 12:10:00,5.17,5.18,5.16,5.17,124254.0,5.17,5.18,5.16,5.17,124254.0
2016-06-28 12:15:00,5.17,5.17,5.14,5.15,165470.0,5.17,5.17,5.14,5.15,165470.0
2016-06-28 12:20:00,5.15,5.15,5.14,5.15,140881.0,5.15,5.15,5.14,5.15,140881.0
2016-06-28 12:25:00,5.15,5.16,5.14,5.15,169700.0,5.15,5.16,5.14,5.15,169700.0
2016-06-28 12:30:00,5.15,5.17,5.15,5.16,129327.0,5.15,5.17,5.15,5.16,129327.0
2016-06-28 12:35:00,5.16,5.17,5.14,5.15,300328.0,5.16,5.17,5.14,5.15,300328.0
2016-06-28 12:40:00,5.15,5.16,5.14,5.15,137549.0,5.15,5.16,5.14,5.15,137549.0
2016-06-28 12:45:00,5.16,5.16,5.13,5.14,394035.0,5.16,5.16,5.13,5.14,394035.0
2016-06-28 12:50:00,5.14,5.15,5.13,5.15,176603.0,5.14,5.15,5.13,5.15,176603.0
2016-06-28 12:55:00,5.15,5.16,5.14,5.15,211576.0,5.15,5.16,5.14,5.15,211576.0
2016-06-28 13:00:00,5.15,5.15,5.13,5.13,161611.0,5.15,5.15,5.13,5.13,161611.0
2016-06-28 13:05:00,5.13,5.14,5.12,5.13,297718.0,5.13,5.14,5.12,5.13,297718.0
2016-06-28 13:10:00,5.13,5.14,5.12,5.13,207053.0,5.13,5.14,5.12,5.13,207053.0
2016-06-28 13:15:00,5.12,5.14,5.1,5.1,203428.0,5.12,5.14,5.1,5.1,203428.0
2016-06-28 13:20:00,5.11,5.11,5.08,5.09,373158.0,5.11,5.11,5.08,5.09,373158.0
2016-06-28 13:25:00,5.08,5.13,5.08,5.12,212218.0,5.08,5.13,5.08,5.12,212218.0
2016-06-28 13:30:00,5.12,5.12,5.1,5.12,117596.0,5.12,5.12,5.1,5.12,117596.0
2016-06-28 13:35:00,5.11,5.13,5.11,5.13,122171.0,5.11,5.13,5.11,5.13,122171.0
2016-06-28 13:40:00,5.13,5.16,5.12,5.15,262955.0,5.13,5.16,5.12,5.15,262955.0
2016-06-28 13:45:00,5.15,5.15,5.11,5.11,163585.0,5.15,5.15,5.11,5.11,163585.0
2016-06-28 13:50:00,5.12,5.13,5.11,5.12,196077.0,5.12,5.13,5.11,5.12,196077.0
2016-06-28 13:55:00,5.11,5.12,5.11,5.12,50341.0,5.11,5.12,5.11,5.12,50341.0
2016-06-28 14:00:00,5.12,5.12,5.09,5.1,271789.0,5.12,5.12,5.09,5.1,271789.0
2016-06-28 14:05:00,5.09,5.11,5.09,5.1,212030.0,5.09,5.11,5.09,5.1,212030.0
2016-06-28 14:10:00,5.1,5.11,5.09,5.1,177382.0,5.1,5.11,5.09,5.1,177382.0
2016-06-28 14:15:00,5.1,5.11,5.09,5.1,400993.0,5.1,5.11,5.09,5.1,400993.0
2016-06-28 14:20:00,5.1,5.11,5.09,5.1,466518.0,5.1,5.11,5.09,5.1,466518.0
2016-06-28 14:25:00,5.1,5.11,5.09,5.11,176240.0,5.1,5.11,5.09,5.11,176240.0
2016-06-28 14:30:00,5.11,5.12,5.1,5.12,189148.0,5.11,5.12,5.1,5.12,189148.0
2016-06-28 14:35:00,5.12,5.13,5.11,5.13,162572.0,5.12,5.13,5.11,5.13,162572.0
2016-06-28 14:40:00,5.13,5.14,5.12,5.13,137456.0,5.13,5.14,5.12,5.13,137456.0
2016-06-28 14:45:00,5.13,5.15,5.12,5.14,276307.0,5.13,5.15,5.12,5.14,276307.0
2016-06-28 14:50:00,5.14,5.15,5.13,5.15,171057.0,5.14,5.15,5.13,5.15,171057.0
2016-06-28 14:55:00,5.14,5.17,5.14,5.15,415140.0,5.14,5.17,5.14,5.15,415140.0
2016-06-28 15:00:00,5.15,5.16,5.13,5.13,262870.0,5.15,5.16,5.13,5.13,262870.0
2016-06-28 15:05:00,5.13,5.15,5.13,5.14,243413.0,5.13,5.15,5.13,5.14,243413.0
2016-06-28 15:10:00,5.14,5.16,5.14,5.14,137380.0,5.14,5.16,5.14,5.14,137380.0
2016-06-28 15:15:00,5.15,5.15,5.13,5.14,178262.0,5.15,5.15,5.13,5.14,178262.0
2016-06-28 15:20:00,5.14,5.14,5.11,5.11,171428.0,5.14,5.14,5.11,5.11,171428.0
2016-06-28 15:25:00,5.12,5.12,5.09,5.11,437749.0,5.12,5.12,5.09,5.11,437749.0
2016-06-28 15:30:00,5.1,5.11,5.1,5.1,285124.0,5.1,5.11,5.1,5.1,285124.0
2016-06-28 15:35:00,5.11,5.12,5.1,5.12,353370.0,5.11,5.12,5.1,5.12,353370.0
2016-06-28 15:40:00,5.12,5.12,5.1,5.11,275806.0,5.12,5.12,5.1,5.11,275806.0
2016-06-28 15:45:00,5.11,5.11,5.1,5.11,312344.0,5.11,5.11,5.1,5.11,312344.0
2016-06-28 15:50:00,5.11,5.12,5.1,5.11,489737.0,5.11,5.12,5.1,5.11,489737.0
2016-06-28 15:55:00,5.1,5.12,5.1,5.11,1279968.0,5.1,5.12,5.1,5.11,1279968.0
2016-06-29 09:30:00,5.31,5.4,5.3,5.37,2282138.0,5.31,5.4,5.3,5.37,2282138.0
2016-06-29 09:35:00,5.38,5.38,5.29,5.32,2045750.0,5.38,5.38,5.29,5.32,2045750.0
2016-06-29 09:40:00,5.31,5.32,5.25,5.27,869747.0,5.31,5.32,5.25,5.27,869747.0
2016-06-29 09:45:00,5.27,5.28,5.24,5.27,570200.0,5.27,5.28,5.24,5.27,570200.0
2016-06-29 09:50:00,5.27,5.27,5.24,5.26,426096.0,5.27,5.27,5.24,5.26,426096.0
2016-06-29 09:55:00,5.26,5.31,5.25,5.26,962393.0,5.26,5.31,5.25,5.26,962393.0
2016-06-29 10:00:00,5.26,5.27,5.2,5.2,1054412.0,5.26,5.27,5.2,5.2,1054412.0
2016-06-29 10:05:00,5.2,5.22,5.18,5.19,1310327.0,5.2,5.22,5.18,5.19,1310327.0
2016-06-29 10:10:00,5.19,5.2,5.17,5.19,816148.0,5.19,5.2,5.17,5.19,816148.0
2016-06-29 10:15:00,5.19,5.19,5.16,5.17,664422.0,5.19,5.19,5.16,5.17,664422.0
2016-06-29 10:20:00,5.17,5.17,5.12,5.12,762900.0,5.17,5.17,5.12,5.12,762900.0
2016-06-29 10:25:00,5.12,5.14,5.1,5.13,1001704.0,5.12,5.14,5.1,5.13,1001704.0
2016-06-29 10:30:00,5.13,5.18,5.12,5.16,742917.0,5.13,5.18,5.12,5.16,742917.0
2016-06-29 10:35:00,5.16,5.16,5.12,5.14,571530.0,5.16,5.16,5.12,5.14,571530.0
2016-06-29 10:40:00,5.15,5.17,5.14,5.15,279961.0,5.15,5.17,5.14,5.15,279961.0
2016-06-29 10:45:00,5.15,5.18,5.14,5.18,252326.0,5.15,5.18,5.14,5.18,252326.0
2016-06-29 10:50:00,5.18,5.2,5.16,5.18,536408.0,5.18,5.2,5.16,5.18,536408.0
2016-06-29 10:55:00,5.18,5.2,5.17,5.2,337266.0,5.18,5.2,5.17,5.2,337266.0
2016-06-29 11:00:00,5.2,5.24,5.19,5.22,644824.0,5.2,5.24,5.19,5.22,644824.0
2016-06-29 11:05:00,5.23,5.23,5.21,5.22,317170.0,5.23,5.23,5.21,5.22,317170.0
2016-06-29 11:10:00,5.21,5.24,5.2,5.23,478979.0,5.21,5.24,5.2,5.23,478979.0
2016-06-29 11:15:00,5.24,5.25,5.22,5.22,322256.0,5.24,5.25,5.22,5.22,322256.0
2016-06-29 11:20:00,5.23,5.25,5.22,5.23,268517.0,5.23,5.25,5.22,5.23,268517.0
2016-06-29 11:25:00,5.23,5.25,5.22,5.24,180013.0,5.23,5.25,5.22,5.24,180013.0
2016-06-29 11:30:00,5.24,5.25,5.23,5.25,285216.0,5.24,5.25,5.23,5.25,285216.0
2016-06-29 11:35:00,5.25,5.27,5.22,5.23,503299.0,5.25,5.27,5.22,5.23,503299.0
2016-06-29 11:40:00,5.24,5.24,5.22,5.22,168937.0,5.24,5.24,5.22,5.22,168937.0
2016-06-29 11:45:00,5.22,5.22,5.19,5.19,344718.0,5.22,5.22,5.19,5.19,344718.0
2016-06-29 11:50:00,5.19,5.24,5.19,5.23,255472.0,5.19,5.24,5.19,5.23,255472.0
2016-06-29 11:55:00,5.23,5.24,5.21,5.22,159490.0,5.23,5.24,5.21,5.22,159490.0
2016-06-29 12:00:00,5.21,5.23,5.18,5.18,315871.0,5.21,5.23,5.18,5.18,315871.0
2016-06-29 12:05:00,5.18,5.21,5.18,5.21,238611.0,5.18,5.21,5.18,5.21,238611.0
2016-06-29 12:10:00,5.21,5.21,5.19,5.19,137632.0,5.21,5.21,5.19,5.19,137632.0
2016-06-29 12:15:00,5.2,5.2,5.18,5.2,218802.0,5.2,5.2,5.18,5.2,218802.0
2016-06-29 12:20:00,5.2,5.21,5.18,5.18,215080.0,5.2,5.21,5.18,5.18,215080.0
2016-06-29 12:25:00,5.19,5.19,5.16,5.18,339679.0,5.19,5.19,5.16,5.18,339679.0
2016-06-29 12:30:00,5.17,5.18,5.15,5.16,372192.0,5.17,5.18,5.15,5.16,372192.0
2016-06-29 12:35:00,5.16,5.17,5.14,5.15,524425.0,5.16,5.17,5.14,5.15,524425.0
2016-06-29 12:40:00,5.15,5.15,5.14,5.14,230652.0,5.15,5.15,5.14,5.14,230652.0
2016-06-29 12:45:00,5.14,5.15,5.13,5.15,314917.0,5.14,5.15,5.13,5.15,314917.0
2016-06-29 12:50:00,5.15,5.17,5.14,5.16,173864.0,5.15,5.17,5.14,5.16,173864.0
2016-06-29 12:55:00,5.16,5.17,5.15,5.17,237481.0,5.16,5.17,5.15,5.17,237481.0
2016-06-29 13:00:00,5.16,5.16,5.15,5.16,73787.0,5.16,5.16,5.15,5.16,73787.0
2016-06-29 13:05:00,5.15,5.16,5.13,5.13,136726.0,5.15,5.16,5.13,5.13,136726.0
2016-06-29 13:10:00,5.13,5.14,5.12,5.12,260481.0,5.13,5.14,5.12,5.12,260481.0
2016-06-29 13:15:00,5.12,5.16,5.12,5.15,258080.0,5.12,5.16,5.12,5.15,258080.0
2016-06-29 13:20:00,5.15,5.16,5.14,5.16,145849.0,5.15,5.16,5.14,5.16,145849.0
2016-06-29 13:25:00,5.16,5.16,5.13,5.13,128417.0,5.16,5.16,5.13,5.13,128417.0
2016-06-29 13:30:00,5.13,5.17,5.12,5.15,360914.0,5.13,5.17,5.12,5.15,360914.0
2016-06-29 13:35:00,5.16,5.16,5.15,5.15,401093.0,5.16,5.16,5.15,5.15,401093.0
2016-06-29 13:40:00,5.15,5.19,5.15,5.18,350472.0,5.15,5.19,5.15,5.18,350472.0
2016-06-29 13:45:00,5.18,5.19,5.17,5.17,212925.0,5.18,5.19,5.17,5.17,212925.0
2016-06-29 13:50:00,5.17,5.18,5.15,5.15,128947.0,5.17,5.18,5.15,5.15,128947.0
2016-06-29 13:55:00,5.15,5.18,5.15,5.16,171081.0,5.15,5.18,5.15,5.16,171081.0
2016-06-29 14:00:00,5.16,5.17,5.15,5.17,113103.0,5.16,5.17,5.15,5.17,113103.0
2016-06-29 14:05:00,5.16,5.18,5.16,5.17,134381.0,5.16,5.18,5.16,5.17,134381.0
2016-06-29 14:10:00,5.17,5.17,5.14,5.14,155158.0,5.17,5.17,5.14,5.14,155158.0
2016-06-29 14:15:00,5.14,5.15,5.13,5.14,168597.0,5.14,5.15,5.13,5.14,168597.0
2016-06-29 14:20:00,5.14,5.15,5.13,5.14,239964.0,5.14,5.15,5.13,5.14,239964.0
2016-06-29 14:25:00,5.15,5.15,5.13,5.14,105504.0,5.15,5.15,5.13,5.14,105504.0
2016-06-29 14:30:00,5.14,5.16,5.13,5.16,323947.0,5.14,5.16,5.13,5.16,323947.0
2016-06-29 14:35:00,5.16,5.16,5.14,5.15,88432.0,5.16,5.16,5.14,5.15,88432.0
2016-06-29 14:40:00,5.15,5.15,5.14,5.14,122972.0,5.15,5.15,5.14,5.14,122972.0
2016-06-29 14:45:00,5.15,5.15,5.13,5.13,239651.0,5.15,5.15,5.13,5.13,239651.0
2016-06-29 14:50:00,5.14,5.14,5.12,5.13,142444.0,5.14,5.14,5.12,5.13,142444.0
2016-06-29 14:55:00,5.14,5.14,5.13,5.14,108753.0,5.14,5.14,5.13,5.14,108753.0
2016-06-29 15:00:00,5.13,5.16,5.13,5.16,277739.0,5.13,5.16,5.13,5.16,277739.0
2016-06-29 15:05:00,5.16,5.16,5.14,5.14,75001.0,5.16,5.16,5.14,5.14,75001.0
2016-06-29 15:10:00,5.15,5.15,5.13,5.13,170012.0,5.15,5.15,5.13,5.13,170012.0
2016-06-29 15:15:00,5.14,5.14,5.13,5.13,168260.0,5.14,5.14,5.13,5.13,168260.0
2016-06-29 15:20:00,5.14,5.14,5.12,5.12,273683.0,5.14,5.14,5.12,5.12,273683.0
2016-06-29 15:25:00,5.13,5.13,5.12,5.12,201277.0,5.13,5.13,5.12,5.12,201277.0
2016-06-29 15:30:00,5.13,5.13,5.12,5.12,320322.0,5.13,5.13,5.12,5.12,320322.0
2016-06-29 15:35:00,5.13,5.13,5.12,5.13,241677.0,5.13,5.13,5.12,5.13,241677.0
2016-06-29 15:40:00,5.13,5.14,5.12,5.14,436088.0,5.13,5.14,5.12,5.14,436088.0
2016-06-29 15:45:00,5.14,5.15,5.13,5.15,400705.0,5.14,5.15,5.13,5.15,400705.0
2016-06-29 15:50:00,5.15,5.15,5.13,5.14,450778.0,5.15,5.15,5.13,5.14,450778.0
2016-06-29 15:55:00,5.14,5.14,5.12,5.13,1384561.0,5.14,5.14,5.12,5.13,1384561.0
2016-06-30 09:30:00,5.13,5.19,5.13,5.17,862751.0,5.13,5.19,5.13,5.17,862751.0
2016-06-30 09:35:00,5.17,5.17,5.13,5.13,361804.0,5.17,5.17,5.13,5.13,361804.0
2016-06-30 09:40:00,5.12,5.13,5.07,5.09,925953.0,5.12,5.13,5.07,5.09,925953.0
2016-06-30 09:45:00,5.08,5.11,5.07,5.09,374656.0,5.08,5.11,5.07,5.09,374656.0
2016-06-30 09:50:00,5.09,5.1,5.07,5.08,190346.0,5.09,5.1,5.07,5.08,190346.0
2016-06-30 09:55:00,5.08,5.1,5.08,5.08,160043.0,5.08,5.1,5.08,5.08,160043.0
2016-06-30 10:00:00,5.08,5.09,5.06,5.06,274403.0,5.08,5.09,5.06,5.06,274403.0
2016-06-30 10:05:00,5.06,5.07,5.03,5.04,637149.0,5.06,5.07,5.03,5.04,637149.0
2016-06-30 10:10:00,5.04,5.08,5.03,5.07,361592.0,5.04,5.08,5.03,5.07,361592.0
2016-06-30 10:15:00,5.07,5.07,5.05,5.06,187168.0,5.07,5.07,5.05,5.06,187168.0
2016-06-30 10:20:00,5.06,5.06,5.01,5.01,405492.0,5.06,5.06,5.01,5.01,405492.0
2016-06-30 10:25:00,5.01,5.02,4.95,4.96,1164905.0,5.01,5.02,4.95,4.96,1164905.0
2016-06-30 10:30:00,4.96,5.0,4.96,5.0,588797.0,4.96,5.0,4.96,5.0,588797.0
2016-06-30 10:35:00,4.99,5.0,4.98,4.98,299105.0,4.99,5.0,4.98,4.98,299105.0
2016-06-30 10:40:00,4.98,4.99,4.95,4.98,499657.0,4.98,4.99,4.95,4.98,499657.0
2016-06-30 10:45:00,4.98,5.0,4.96,5.0,445312.0,4.98,5.0,4.96,5.0,445312.0
2016-06-30 10:50:00,4.99,5.0,4.99,5.0,233831.0,4.99,5.0,4.99,5.0,233831.0
2016-06-30 10:55:00,5.0,5.03,4.99,5.01,250047.0,5.0,5.03,4.99,5.01,250047.0
2016-06-30 11:00:00,5.02,5.02,5.0,5.01,231914.0,5.02,5.02,5.0,5.01,231914.0
2016-06-30 11:05:00,5.0,5.05,5.0,5.05,266660.0,5.0,5.05,5.0,5.05,266660.0
2016-06-30 11:10:00,5.05,5.08,5.04,5.07,325454.0,5.05,5.08,5.04,5.07,325454.0
2016-06-30 11:15:00,5.07,5.07,5.03,5.04,325040.0,5.07,5.07,5.03,5.04,325040.0
2016-06-30 11:20:00,5.05,5.06,5.03,5.06,225540.0,5.05,5.06,5.03,5.06,225540.0
2016-06-30 11:25:00,5.06,5.08,5.05,5.08,183322.0,5.06,5.08,5.05,5.08,183322.0
2016-06-30 11:30:00,5.07,5.1,5.07,5.08,179906.0,5.07,5.1,5.07,5.08,179906.0
2016-06-30 11:35:00,5.09,5.1,5.06,5.08,278304.0,5.09,5.1,5.06,5.08,278304.0
2016-06-30 11:40:00,5.08,5.09,5.04,5.04,177544.0,5.08,5.09,5.04,5.04,177544.0
2016-06-30 11:45:00,5.04,5.07,5.04,5.06,162043.0,5.04,5.07,5.04,5.06,162043.0
2016-06-30 11:50:00,5.06,5.08,5.05,5.08,107537.0,5.06,5.08,5.05,5.08,107537.0
2016-06-30 11:55:00,5.08,5.09,5.06,5.07,238049.0,5.08,5.09,5.06,5.07,238049.0
2016-06-30 12:00:00,5.07,5.08,5.06,5.07,150544.0,5.07,5.08,5.06,5.07,150544.0
2016-06-30 12:05:00,5.07,5.1,5.05,5.08,282171.0,5.07,5.1,5.05,5.08,282171.0
2016-06-30 12:10:00,5.08,5.1,5.07,5.1,106659.0,5.08,5.1,5.07,5.1,106659.0
2016-06-30 12:15:00,5.1,5.1,5.09,5.1,152775.0,5.1,5.1,5.09,5.1,152775.0
2016-06-30 12:20:00,5.1,5.13,5.09,5.13,390144.0,5.1,5.13,5.09,5.13,390144.0
2016-06-30 12:25:00,5.13,5.13,5.11,5.12,206150.0,5.13,5.13,5.11,5.12,206150.0
2016-06-30 12:30:00,5.12,5.13,5.11,5.12,78031.0,5.12,5.13,5.11,5.12,78031.0
2016-06-30 12:35:00,5.11,5.12,5.08,5.09,327117.0,5.11,5.12,5.08,5.09,327117.0
2016-06-30 12:40:00,5.09,5.09,5.08,5.08,60971.0,5.09,5.09,5.08,5.08,60971.0
2016-06-30 12:45:00,5.08,5.1,5.08,5.1,170839.0,5.08,5.1,5.08,5.1,170839.0
2016-06-30 12:50:00,5.1,5.11,5.07,5.09,174445.0,5.1,5.11,5.07,5.09,174445.0
2016-06-30 12:55:00,5.08,5.09,5.08,5.08,38691.0,5.08,5.09,5.08,5.08,38691.0
2016-06-30 13:00:00,5.09,5.1,5.08,5.08,223062.0,5.09,5.1,5.08,5.08,223062.0
2016-06-30 13:05:00,5.09,5.09,5.07,5.08,159105.0,5.09,5.09,5.07,5.08,159105.0
2016-06-30 13:10:00,5.08,5.09,5.05,5.07,307841.0,5.08,5.09,5.05,5.07,307841.0
2016-06-30 13:15:00,5.07,5.07,5.06,5.06,44193.0,5.07,5.07,5.06,5.06,44193.0
2016-06-30 13:20:00,5.07,5.07,5.06,5.07,32345.0,5.07,5.07,5.06,5.07,32345.0
2016-06-30 13:25:00,5.06,5.07,5.05,5.06,90259.0,5.06,5.07,5.05,5.06,90259.0
2016-06-30 13:30:00,5.06,5.09,5.05,5.09,172564.0,5.06,5.09,5.05,5.09,172564.0
2016-06-30 13:35:00,5.09,5.09,5.08,5.09,53665.0,5.09,5.09,5.08,5.09,53665.0
2016-06-30 13:40:00,5.09,5.09,5.07,5.08,78821.0,5.09,5.09,5.07,5.08,78821.0
2016-06-30 13:45:00,5.08,5.08,5.06,5.07,143033.0,5.08,5.08,5.06,5.07,143033.0
2016-06-30 13:50:00,5.07,5.08,5.06,5.08,86251.0,5.07,5.08,5.06,5.08,86251.0
2016-06-30 13:55:00,5.07,5.1,5.06,5.1,204491.0,5.07,5.1,5.06,5.1,204491.0
2016-06-30 14:00:00,5.1,5.11,5.09,5.1,155966.0,5.1,5.11,5.09,5.1,155966.0
2016-06-30 14:05:00,5.1,5.1,5.08,5.08,128227.0,5.1,5.1,5.08,5.08,128227.0
2016-06-30 14:10:00,5.09,5.09,5.08,5.08,51550.0,5.09,5.09,5.08,5.08,51550.0
2016-06-30 14:15:00,5.09,5.11,5.08,5.1,292671.0,5.09,5.11,5.08,5.1,292671.0
2016-06-30 14:20:00,5.1,5.11,5.09,5.11,35040.0,5.1,5.11,5.09,5.11,35040.0
2016-06-30 14:25:00,5.11,5.11,5.08,5.08,223365.0,5.11,5.11,5.08,5.08,223365.0
2016-06-30 14:30:00,5.07,5.1,5.07,5.09,113990.0,5.07,5.1,5.07,5.09,113990.0
2016-06-30 14:35:00,5.1,5.1,5.08,5.08,71882.0,5.1,5.1,5.08,5.08,71882.0
2016-06-30 14:40:00,5.09,5.1,5.08,5.1,131055.0,5.09,5.1,5.08,5.1,131055.0
2016-06-30 14:45:00,5.09,5.1,5.09,5.1,36918.0,5.09,5.1,5.09,5.1,36918.0
2016-06-30 14:50:00,5.1,5.11,5.09,5.11,173178.0,5.1,5.11,5.09,5.11,173178.0
2016-06-30 14:55:00,5.11,5.13,5.1,5.13,181742.0,5.11,5.13,5.1,5.13,181742.0
2016-06-30 15:00:00,5.13,5.15,5.12,5.15,351488.0,5.13,5.15,5.12,5.15,351488.0
2016-06-30 15:05:00,5.14,5.16,5.14,5.15,238307.0,5.14,5.16,5.14,5.15,238307.0
2016-06-30 15:10:00,5.15,5.15,5.13,5.13,110649.0,5.15,5.15,5.13,5.13,110649.0
2016-06-30 15:15:00,5.14,5.14,5.1,5.1,168012.0,5.14,5.14,5.1,5.1,168012.0
2016-06-30 15:20:00,5.1,5.14,5.1,5.13,197924.0,5.1,5.14,5.1,5.13,197924.0
2016-06-30 15:25:00,5.13,5.14,5.12,5.14,143995.0,5.13,5.14,5.12,5.14,143995.0
2016-06-30 15:30:00,5.14,5.14,5.11,5.12,247587.0,5.14,5.14,5.11,5.12,247587.0
2016-06-30 15:35:00,5.12,5.12,5.11,5.12,115068.0,5.12,5.12,5.11,5.12,115068.0
2016-06-30 15:40:00,5.11,5.12,5.09,5.09,368176.0,5.11,5.12,5.09,5.09,368176.0
2016-06-30 15:45:00,5.09,5.11,5.09,5.1,285961.0,5.09,5.11,5.09,5.1,285961.0
2016-06-30 15:50:00,5.1,5.13,5.1,5.13,638252.0,5.1,5.13,5.1,5.13,638252.0
2016-06-30 15:55:00,5.13,5.14,5.12,5.14,1205306.0,5.13,5.14,5.12,5.14,1205306.0
2016-07-01 09:30:00,5.09,5.12,5.05,5.12,537646.0,5.09,5.12,5.05,5.12,537646.0
2016-07-01 09:35:00,5.12,5.13,5.1,5.11,601747.0,5.12,5.13,5.1,5.11,601747.0
2016-07-01 09:40:00,5.11,5.11,5.04,5.06,772310.0,5.11,5.11,5.04,5.06,772310.0
2016-07-01 09:45:00,5.05,5.06,5.04,5.05,487137.0,5.05,5.06,5.04,5.05,487137.0
2016-07-01 09:50:00,5.04,5.07,5.04,5.04,400331.0,5.04,5.07,5.04,5.04,400331.0
2016-07-01 09:55:00,5.04,5.06,5.03,5.04,266795.0,5.04,5.06,5.03,5.04,266795.0
2016-07-01 10:00:00,5.04,5.05,5.03,5.05,260490.0,5.04,5.05,5.03,5.05,260490.0
2016-07-01 10:05:00,5.04,5.05,5.03,5.04,196674.0,5.04,5.05,5.03,5.04,196674.0
2016-07-01 10:10:00,5.03,5.04,5.02,5.03,182441.0,5.03,5.04,5.02,5.03,182441.0
2016-07-01 10:15:00,5.04,5.05,5.03,5.05,269991.0,5.04,5.05,5.03,5.05,269991.0
2016-07-01 10:20:00,5.05,5.06,5.04,5.04,299960.0,5.05,5.06,5.04,5.04,299960.0
2016-07-01 10:25:00,5.05,5.05,5.03,5.03,212980.0,5.05,5.05,5.03,5.03,212980.0
2016-07-01 10:30:00,5.04,5.04,5.01,5.01,385953.0,5.04,5.04,5.01,5.01,385953.0
2016-07-01 10:35:00,5.01,5.03,5.01,5.02,200854.0,5.01,5.03,5.01,5.02,200854.0
2016-07-01 10:40:00,5.03,5.03,5.02,5.03,155863.0,5.03,5.03,5.02,5.03,155863.0
2016-07-01 10:45:00,5.03,5.04,5.02,5.03,240508.0,5.03,5.04,5.02,5.03,240508.0
2016-07-01 10:50:00,5.03,5.04,5.02,5.03,174620.0,5.03,5.04,5.02,5.03,174620.0
2016-07-01 10:55:00,5.02,5.03,5.02,5.03,63213.0,5.02,5.03,5.02,5.03,63213.0
2016-07-01 11:00:00,5.02,5.03,5.02,5.03,138623.0,5.02,5.03,5.02,5.03,138623.0
2016-07-01 11:05:00,5.02,5.03,5.02,5.02,138158.0,5.02,5.03,5.02,5.02,138158.0
2016-07-01 11:10:00,5.03,5.03,5.0,5.03,630621.0,5.03,5.03,5.0,5.03,630621.0
2016-07-01 11:15:00,5.03,5.04,5.02,5.03,185718.0,5.03,5.04,5.02,5.03,185718.0
2016-07-01 11:20:00,5.02,5.04,5.02,5.03,214757.0,5.02,5.04,5.02,5.03,214757.0
2016-07-01 11:25:00,5.03,5.04,5.02,5.03,62402.0,5.03,5.04,5.02,5.03,62402.0
2016-07-01 11:30:00,5.03,5.06,5.02,5.05,232613.0,5.03,5.06,5.02,5.05,232613.0
2016-07-01 11:35:00,5.05,5.06,5.04,5.06,141970.0,5.05,5.06,5.04,5.06,141970.0
2016-07-01 11:40:00,5.06,5.08,5.04,5.08,566845.0,5.06,5.08,5.04,5.08,566845.0
2016-07-01 11:45:00,5.08,5.08,5.05,5.06,282543.0,5.08,5.08,5.05,5.06,282543.0
2016-07-01 11:50:00,5.06,5.08,5.05,5.07,352290.0,5.06,5.08,5.05,5.07,352290.0
2016-07-01 11:55:00,5.07,5.07,5.05,5.06,158500.0,5.07,5.07,5.05,5.06,158500.0
2016-07-01 12:00:00,5.07,5.08,5.06,5.07,272615.0,5.07,5.08,5.06,5.07,272615.0
2016-07-01 12:05:00,5.07,5.07,5.05,5.07,379925.0,5.07,5.07,5.05,5.07,379925.0
2016-07-01 12:10:00,5.07,5.08,5.05,5.08,215918.0,5.07,5.08,5.05,5.08,215918.0
2016-07-01 12:15:00,5.08,5.08,5.06,5.06,71835.0,5.08,5.08,5.06,5.06,71835.0
2016-07-01 12:20:00,5.07,5.07,5.05,5.06,113370.0,5.07,5.07,5.05,5.06,113370.0
2016-07-01 12:25:00,5.06,5.08,5.05,5.08,84927.0,5.06,5.08,5.05,5.08,84927.0
2016-07-01 12:30:00,5.07,5.08,5.07,5.07,53582.0,5.07,5.08,5.07,5.07,53582.0
2016-07-01 12:35:00,5.08,5.08,5.07,5.08,181785.0,5.08,5.08,5.07,5.08,181785.0
2016-07-01 12:40:00,5.08,5.1,5.08,5.1,131823.0,5.08,5.1,5.08,5.1,131823.0
2016-07-01 12:45:00,5.09,5.11,5.09,5.1,252137.0,5.09,5.11,5.09,5.1,252137.0
2016-07-01 12:50:00,5.1,5.12,5.09,5.12,192823.0,5.1,5.12,5.09,5.12,192823.0
2016-07-01 12:55:00,5.12,5.14,5.11,5.14,431487.0,5.12,5.14,5.11,5.14,431487.0
2016-07-01 13:00:00,5.14,5.14,5.12,5.12,167206.0,5.14,5.14,5.12,5.12,167206.0
2016-07-01 13:05:00,5.13,5.13,5.11,5.12,240475.0,5.13,5.13,5.11,5.12,240475.0
2016-07-01 13:10:00,5.11,5.12,5.11,5.11,109293.0,5.11,5.12,5.11,5.11,109293.0
2016-07-01 13:15:00,5.11,5.13,5.11,5.12,179228.0,5.11,5.13,5.11,5.12,179228.0
2016-07-01 13:20:00,5.12,5.13,5.09,5.09,143574.0,5.12,5.13,5.09,5.09,143574.0
2016-07-01 13:25:00,5.09,5.1,5.09,5.1,63944.0,5.09,5.1,5.09,5.1,63944.0
2016-07-01 13:30:00,5.1,5.11,5.08,5.11,405206.0,5.1,5.11,5.08,5.11,405206.0
2016-07-01 13:35:00,5.11,5.11,5.09,5.09,58665.0,5.11,5.11,5.09,5.09,58665.0
2016-07-01 13:40:00,5.09,5.11,5.09,5.1,125586.0,5.09,5.11,5.09,5.1,125586.0
2016-07-01 13:45:00,5.11,5.11,5.09,5.11,211157.0,5.11,5.11,5.09,5.11,211157.0
2016-07-01 13:50:00,5.11,5.11,5.08,5.08,59784.0,5.11,5.11,5.08,5.08,59784.0
2016-07-01 13:55:00,5.09,5.1,5.08,5.1,48301.0,5.09,5.1,5.08,5.1,48301.0
2016-07-01 14:00:00,5.1,5.1,5.08,5.1,118486.0,5.1,5.1,5.08,5.1,118486.0
2016-07-01 14:05:00,5.1,5.1,5.08,5.08,92317.0,5.1,5.1,5.08,5.08,92317.0
2016-07-01 14:10:00,5.08,5.09,5.07,5.08,61782.0,5.08,5.09,5.07,5.08,61782.0
2016-07-01 14:15:00,5.08,5.09,5.07,5.09,167965.0,5.08,5.09,5.07,5.09,167965.0
2016-07-01 14:20:00,5.09,5.09,5.08,5.08,16898.0,5.09,5.09,5.08,5.08,16898.0
2016-07-01 14:25:00,5.08,5.09,5.07,5.07,108643.0,5.08,5.09,5.07,5.07,108643.0
2016-07-01 14:30:00,5.08,5.08,5.06,5.08,113536.0,5.08,5.08,5.06,5.08,113536.0
2016-07-01 14:35:00,5.08,5.1,5.07,5.08,560757.0,5.08,5.1,5.07,5.08,560757.0
2016-07-01 14:40:00,5.08,5.09,5.08,5.08,61523.0,5.08,5.09,5.08,5.08,61523.0
2016-07-01 14:45:00,5.08,5.09,5.08,5.08,39609.0,5.08,5.09,5.08,5.08,39609.0
2016-07-01 14:50:00,5.08,5.1,5.08,5.09,174164.0,5.08,5.1,5.08,5.09,174164.0
2016-07-01 14:55:00,5.09,5.1,5.07,5.09,118959.0,5.09,5.1,5.07,5.09,118959.0
2016-07-01 15:00:00,5.09,5.09,5.08,5.08,88921.0,5.09,5.09,5.08,5.08,88921.0
2016-07-01 15:05:00,5.08,5.1,5.08,5.1,174332.0,5.08,5.1,5.08,5.1,174332.0
2016-07-01 15:10:00,5.1,5.1,5.08,5.09,141621.0,5.1,5.1,5.08,5.09,141621.0
2016-07-01 15:15:00,5.09,5.1,5.08,5.08,157668.0,5.09,5.1,5.08,5.08,157668.0
2016-07-01 15:20:00,5.09,5.09,5.07,5.08,155733.0,5.09,5.09,5.07,5.08,155733.0
2016-07-01 15:25:00,5.07,5.08,5.07,5.08,97608.0,5.07,5.08,5.07,5.08,97608.0
2016-07-01 15:30:00,5.08,5.08,5.07,5.07,131166.0,5.08,5.08,5.07,5.07,131166.0
2016-07-01 15:35:00,5.07,5.08,5.06,5.07,192879.0,5.07,5.08,5.06,5.07,192879.0
2016-07-01 15:40:00,5.07,5.08,5.06,5.08,381962.0,5.07,5.08,5.06,5.08,381962.0
2016-07-01 15:45:00,5.08,5.08,5.07,5.08,95537.0,5.08,5.08,5.07,5.08,95537.0
2016-07-01 15:50:00,5.07,5.08,5.07,5.08,280006.0,5.07,5.08,5.07,5.08,280006.0
2016-07-01 15:55:00,5.07,5.08,5.07,5.07,901082.0,5.07,5.08,5.07,5.07,901082.0
2016-07-05 09:30:00,5.03,5.05,4.97,4.98,893332.0,5.03,5.05,4.97,4.98,893332.0
2016-07-05 09:35:00,4.98,4.98,4.94,4.96,627451.0,4.98,4.98,4.94,4.96,627451.0
2016-07-05 09:40:00,4.95,4.96,4.87,4.9,1172741.0,4.95,4.96,4.87,4.9,1172741.0
2016-07-05 09:45:00,4.9,4.9,4.88,4.89,463883.0,4.9,4.9,4.88,4.89,463883.0
2016-07-05 09:50:00,4.89,4.92,4.88,4.92,612887.0,4.89,4.92,4.88,4.92,612887.0
2016-07-05 09:55:00,4.92,4.92,4.88,4.89,382549.0,4.92,4.92,4.88,4.89,382549.0
2016-07-05 10:00:00,4.88,4.91,4.88,4.91,507901.0,4.88,4.91,4.88,4.91,507901.0
2016-07-05 10:05:00,4.91,4.92,4.89,4.91,344154.0,4.91,4.92,4.89,4.91,344154.0
2016-07-05 10:10:00,4.91,4.92,4.89,4.9,230006.0,4.91,4.92,4.89,4.9,230006.0
2016-07-05 10:15:00,4.9,4.92,4.89,4.92,188026.0,4.9,4.92,4.89,4.92,188026.0
2016-07-05 10:20:00,4.92,4.96,4.9,4.96,370603.0,4.92,4.96,4.9,4.96,370603.0
2016-07-05 10:25:00,4.96,4.96,4.93,4.96,354848.0,4.96,4.96,4.93,4.96,354848.0
2016-07-05 10:30:00,4.96,4.97,4.95,4.97,267786.0,4.96,4.97,4.95,4.97,267786.0
2016-07-05 10:35:00,4.97,4.97,4.95,4.97,238391.0,4.97,4.97,4.95,4.97,238391.0
2016-07-05 10:40:00,4.96,4.97,4.95,4.96,165178.0,4.96,4.97,4.95,4.96,165178.0
2016-07-05 10:45:00,4.96,4.96,4.91,4.91,320138.0,4.96,4.96,4.91,4.91,320138.0
2016-07-05 10:50:00,4.91,4.92,4.9,4.9,226794.0,4.91,4.92,4.9,4.9,226794.0
2016-07-05 10:55:00,4.9,4.93,4.9,4.92,225984.0,4.9,4.93,4.9,4.92,225984.0
2016-07-05 11:00:00,4.92,4.93,4.9,4.91,221616.0,4.92,4.93,4.9,4.91,221616.0
2016-07-05 11:05:00,4.92,4.95,4.9,4.93,640834.0,4.92,4.95,4.9,4.93,640834.0
2016-07-05 11:10:00,4.92,4.94,4.91,4.92,231559.0,4.92,4.94,4.91,4.92,231559.0
2016-07-05 11:15:00,4.93,4.96,4.92,4.96,133004.0,4.93,4.96,4.92,4.96,133004.0
2016-07-05 11:20:00,4.96,4.96,4.93,4.94,81974.0,4.96,4.96,4.93,4.94,81974.0
2016-07-05 11:25:00,4.94,4.95,4.93,4.94,91378.0,4.94,4.95,4.93,4.94,91378.0
2016-07-05 11:30:00,4.94,4.94,4.92,4.94,82715.0,4.94,4.94,4.92,4.94,82715.0
2016-07-05 11:35:00,4.94,4.94,4.9,4.91,320811.0,4.94,4.94,4.9,4.91,320811.0
2016-07-05 11:40:00,4.91,4.92,4.9,4.91,115745.0,4.91,4.92,4.9,4.91,115745.0
2016-07-05 11:45:00,4.91,4.91,4.9,4.91,77657.0,4.91,4.91,4.9,4.91,77657.0
2016-07-05 11:50:00,4.9,4.93,4.9,4.92,145036.0,4.9,4.93,4.9,4.92,145036.0
2016-07-05 11:55:00,4.92,4.93,4.91,4.91,74461.0,4.92,4.93,4.91,4.91,74461.0
2016-07-05 12:00:00,4.91,4.93,4.91,4.93,59657.0,4.91,4.93,4.91,4.93,59657.0
2016-07-05 12:05:00,4.93,4.93,4.92,4.92,17039.0,4.93,4.93,4.92,4.92,17039.0
2016-07-05 12:10:00,4.92,4.93,4.92,4.92,71711.0,4.92,4.93,4.92,4.92,71711.0
2016-07-05 12:15:00,4.92,4.93,4.92,4.92,57605.0,4.92,4.93,4.92,4.92,57605.0
2016-07-05 12:20:00,4.92,4.96,4.92,4.96,237289.0,4.92,4.96,4.92,4.96,237289.0
2016-07-05 12:25:00,4.96,4.96,4.95,4.96,52206.0,4.96,4.96,4.95,4.96,52206.0
2016-07-05 12:30:00,4.96,4.96,4.94,4.94,75148.0,4.96,4.96,4.94,4.94,75148.0
2016-07-05 12:35:00,4.95,4.95,4.91,4.92,160122.0,4.95,4.95,4.91,4.92,160122.0
2016-07-05 12:40:00,4.93,4.94,4.92,4.94,25648.0,4.93,4.94,4.92,4.94,25648.0
2016-07-05 12:45:00,4.94,4.95,4.93,4.94,79102.0,4.94,4.95,4.93,4.94,79102.0
2016-07-05 12:50:00,4.94,4.94,4.92,4.94,89908.0,4.94,4.94,4.92,4.94,89908.0
2016-07-05 12:55:00,4.93,4.95,4.93,4.94,89915.0,4.93,4.95,4.93,4.94,89915.0
2016-07-05 13:00:00,4.94,4.94,4.93,4.94,24115.0,4.94,4.94,4.93,4.94,24115.0
2016-07-05 13:05:00,4.93,4.95,4.93,4.94,55440.0,4.93,4.95,4.93,4.94,55440.0
2016-07-05 13:10:00,4.95,4.95,4.92,4.92,83303.0,4.95,4.95,4.92,4.92,83303.0
2016-07-05 13:15:00,4.92,4.94,4.91,4.92,139984.0,4.92,4.94,4.91,4.92,139984.0
2016-07-05 13:20:00,4.92,4.93,4.91,4.93,99241.0,4.92,4.93,4.91,4.93,99241.0
2016-07-05 13:25:00,4.92,4.93,4.91,4.91,106044.0,4.92,4.93,4.91,4.91,106044.0
2016-07-05 13:30:00,4.91,4.93,4.91,4.93,220607.0,4.91,4.93,4.91,4.93,220607.0
2016-07-05 13:35:00,4.92,4.93,4.92,4.92,9123.0,4.92,4.93,4.92,4.92,9123.0
2016-07-05 13:40:00,4.92,4.93,4.91,4.92,75496.0,4.92,4.93,4.91,4.92,75496.0
2016-07-05 13:45:00,4.92,4.93,4.91,4.92,129211.0,4.92,4.93,4.91,4.92,129211.0
2016-07-05 13:50:00,4.92,4.93,4.91,4.91,83945.0,4.92,4.93,4.91,4.91,83945.0
2016-07-05 13:55:00,4.91,4.94,4.91,4.93,156767.0,4.91,4.94,4.91,4.93,156767.0
2016-07-05 14:00:00,4.93,4.96,4.92,4.95,100837.0,4.93,4.96,4.92,4.95,100837.0
2016-07-05 14:05:00,4.96,4.96,4.95,4.95,46596.0,4.96,4.96,4.95,4.95,46596.0
2016-07-05 14:10:00,4.96,4.96,4.94,4.95,93155.0,4.96,4.96,4.94,4.95,93155.0
2016-07-05 14:15:00,4.95,4.96,4.94,4.95,87555.0,4.95,4.96,4.94,4.95,87555.0
2016-07-05 14:20:00,4.96,4.96,4.94,4.94,88719.0,4.96,4.96,4.94,4.94,88719.0
2016-07-05 14:25:00,4.95,4.95,4.92,4.94,211662.0,4.95,4.95,4.92,4.94,211662.0
2016-07-05 14:30:00,4.94,4.96,4.93,4.95,44269.0,4.94,4.96,4.93,4.95,44269.0
2016-07-05 14:35:00,4.95,4.96,4.94,4.95,48651.0,4.95,4.96,4.94,4.95,48651.0
2016-07-05 14:40:00,4.95,4.96,4.95,4.95,35723.0,4.95,4.96,4.95,4.95,35723.0
2016-07-05 14:45:00,4.96,4.96,4.94,4.94,109183.0,4.96,4.96,4.94,4.94,109183.0
2016-07-05 14:50:00,4.94,4.95,4.93,4.95,103943.0,4.94,4.95,4.93,4.95,103943.0
2016-07-05 14:55:00,4.95,4.95,4.94,4.95,24065.0,4.95,4.95,4.94,4.95,24065.0
2016-07-05 15:00:00,4.95,4.95,4.94,4.95,47296.0,4.95,4.95,4.94,4.95,47296.0
2016-07-05 15:05:00,4.95,4.95,4.92,4.94,144666.0,4.95,4.95,4.92,4.94,144666.0
2016-07-05 15:10:00,4.94,4.94,4.93,4.94,31692.0,4.94,4.94,4.93,4.94,31692.0
2016-07-05 15:15:00,4.94,4.94,4.93,4.94,157281.0,4.94,4.94,4.93,4.94,157281.0
2016-07-05 15:20:00,4.94,4.94,4.93,4.94,34263.0,4.94,4.94,4.93,4.94,34263.0
2016-07-05 15:25:00,4.93,4.94,4.93,4.93,92199.0,4.93,4.94,4.93,4.93,92199.0
2016-07-05 15:30:00,4.93,4.94,4.93,4.93,172451.0,4.93,4.94,4.93,4.93,172451.0
2016-07-05 15:35:00,4.93,4.94,4.93,4.94,88300.0,4.93,4.94,4.93,4.94,88300.0
2016-07-05 15:40:00,4.94,4.95,4.93,4.95,303869.0,4.94,4.95,4.93,4.95,303869.0
2016-07-05 15:45:00,4.95,4.97,4.94,4.97,315208.0,4.95,4.97,4.94,4.97,315208.0
2016-07-05 15:50:00,4.97,4.97,4.96,4.96,222350.0,4.97,4.97,4.96,4.96,222350.0
2016-07-05 15:55:00,4.96,4.98,4.96,4.96,1143280.0,4.96,4.98,4.96,4.96,1143280.0
2016-07-06 09:30:00,4.91,4.96,4.9,4.93,489722.0,4.91,4.96,4.9,4.93,489722.0
2016-07-06 09:35:00,4.92,4.94,4.9,4.93,347799.0,4.92,4.94,4.9,4.93,347799.0
2016-07-06 09:40:00,4.93,4.94,4.91,4.93,198323.0,4.93,4.94,4.91,4.93,198323.0
2016-07-06 09:45:00,4.92,4.95,4.92,4.93,381777.0,4.92,4.95,4.92,4.93,381777.0
2016-07-06 09:50:00,4.93,4.98,4.93,4.97,391036.0,4.93,4.98,4.93,4.97,391036.0
2016-07-06 09:55:00,4.97,5.03,4.97,5.02,636081.0,4.97,5.03,4.97,5.02,636081.0
2016-07-06 10:00:00,5.02,5.05,5.01,5.02,662714.0,5.02,5.05,5.01,5.02,662714.0
2016-07-06 10:05:00,5.02,5.02,4.97,4.99,337273.0,5.02,5.02,4.97,4.99,337273.0
2016-07-06 10:10:00,4.99,5.01,4.98,5.0,343416.0,4.99,5.01,4.98,5.0,343416.0
2016-07-06 10:15:00,5.01,5.01,4.98,4.98,252793.0,5.01,5.01,4.98,4.98,252793.0
2016-07-06 10:20:00,4.99,5.0,4.98,5.0,120973.0,4.99,5.0,4.98,5.0,120973.0
2016-07-06 10:25:00,4.99,5.02,4.99,5.01,397560.0,4.99,5.02,4.99,5.01,397560.0
2016-07-06 10:30:00,5.0,5.01,4.98,5.0,249947.0,5.0,5.01,4.98,5.0,249947.0
2016-07-06 10:35:00,5.0,5.03,5.0,5.02,151240.0,5.0,5.03,5.0,5.02,151240.0
2016-07-06 10:40:00,5.02,5.03,5.0,5.03,351456.0,5.02,5.03,5.0,5.03,351456.0
2016-07-06 10:45:00,5.03,5.04,5.01,5.04,210809.0,5.03,5.04,5.01,5.04,210809.0
2016-07-06 10:50:00,5.04,5.05,5.03,5.05,455424.0,5.04,5.05,5.03,5.05,455424.0
2016-07-06 10:55:00,5.05,5.07,5.04,5.07,648546.0,5.05,5.07,5.04,5.07,648546.0
2016-07-06 11:00:00,5.07,5.09,5.07,5.09,367368.0,5.07,5.09,5.07,5.09,367368.0
2016-07-06 11:05:00,5.09,5.1,5.07,5.08,248536.0,5.09,5.1,5.07,5.08,248536.0
2016-07-06 11:10:00,5.08,5.09,5.06,5.07,157518.0,5.08,5.09,5.06,5.07,157518.0
2016-07-06 11:15:00,5.07,5.1,5.07,5.08,322131.0,5.07,5.1,5.07,5.08,322131.0
2016-07-06 11:20:00,5.09,5.09,5.05,5.07,252437.0,5.09,5.09,5.05,5.07,252437.0
2016-07-06 11:25:00,5.07,5.08,5.05,5.06,358762.0,5.07,5.08,5.05,5.06,358762.0
2016-07-06 11:30:00,5.06,5.06,5.04,5.04,216933.0,5.06,5.06,5.04,5.04,216933.0
2016-07-06 11:35:00,5.04,5.07,5.04,5.05,264907.0,5.04,5.07,5.04,5.05,264907.0
2016-07-06 11:40:00,5.06,5.06,5.04,5.05,105677.0,5.06,5.06,5.04,5.05,105677.0
2016-07-06 11:45:00,5.05,5.07,5.05,5.05,74879.0,5.05,5.07,5.05,5.05,74879.0
2016-07-06 11:50:00,5.06,5.06,5.05,5.05,76794.0,5.06,5.06,5.05,5.05,76794.0
2016-07-06 11:55:00,5.05,5.06,5.04,5.05,171188.0,5.05,5.06,5.04,5.05,171188.0
2016-07-06 12:00:00,5.05,5.09,5.05,5.09,184137.0,5.05,5.09,5.05,5.09,184137.0
2016-07-06 12:05:00,5.08,5.1,5.08,5.09,302753.0,5.08,5.1,5.08,5.09,302753.0
2016-07-06 12:10:00,5.09,5.09,5.07,5.07,165640.0,5.09,5.09,5.07,5.07,165640.0
2016-07-06 12:15:00,5.07,5.09,5.07,5.08,90340.0,5.07,5.09,5.07,5.08,90340.0
2016-07-06 12:20:00,5.08,5.09,5.07,5.08,55508.0,5.08,5.09,5.07,5.08,55508.0
2016-07-06 12:25:00,5.08,5.09,5.07,5.08,94059.0,5.08,5.09,5.07,5.08,94059.0
2016-07-06 12:30:00,5.08,5.09,5.07,5.08,70498.0,5.08,5.09,5.07,5.08,70498.0
2016-07-06 12:35:00,5.09,5.09,5.06,5.08,234774.0,5.09,5.09,5.06,5.08,234774.0
2016-07-06 12:40:00,5.08,5.1,5.07,5.1,206684.0,5.08,5.1,5.07,5.1,206684.0
2016-07-06 12:45:00,5.1,5.1,5.08,5.09,114465.0,5.1,5.1,5.08,5.09,114465.0
2016-07-06 12:50:00,5.09,5.1,5.08,5.09,488693.0,5.09,5.1,5.08,5.09,488693.0
2016-07-06 12:55:00,5.1,5.1,5.09,5.09,127530.0,5.1,5.1,5.09,5.09,127530.0
2016-07-06 13:00:00,5.09,5.11,5.08,5.1,566279.0,5.09,5.11,5.08,5.1,566279.0
2016-07-06 13:05:00,5.1,5.11,5.09,5.11,209252.0,5.1,5.11,5.09,5.11,209252.0
2016-07-06 13:10:00,5.11,5.11,5.09,5.1,460811.0,5.11,5.11,5.09,5.1,460811.0
2016-07-06 13:15:00,5.1,5.1,5.09,5.1,36498.0,5.1,5.1,5.09,5.1,36498.0
2016-07-06 13:20:00,5.1,5.1,5.09,5.1,22249.0,5.1,5.1,5.09,5.1,22249.0
2016-07-06 13:25:00,5.1,5.1,5.08,5.1,155225.0,5.1,5.1,5.08,5.1,155225.0
2016-07-06 13:30:00,5.09,5.1,5.08,5.1,53759.0,5.09,5.1,5.08,5.1,53759.0
2016-07-06 13:35:00,5.09,5.1,5.08,5.08,53137.0,5.09,5.1,5.08,5.08,53137.0
2016-07-06 13:40:00,5.09,5.1,5.08,5.08,135042.0,5.09,5.1,5.08,5.08,135042.0
2016-07-06 13:45:00,5.08,5.09,5.07,5.07,100239.0,5.08,5.09,5.07,5.07,100239.0
2016-07-06 13:50:00,5.07,5.08,5.05,5.07,393909.0,5.07,5.08,5.05,5.07,393909.0
2016-07-06 13:55:00,5.08,5.08,5.06,5.06,56090.0,5.08,5.08,5.06,5.06,56090.0
2016-07-06 14:00:00,5.06,5.07,5.04,5.06,298102.0,5.06,5.07,5.04,5.06,298102.0
2016-07-06 14:05:00,5.06,5.08,5.05,5.07,145561.0,5.06,5.08,5.05,5.07,145561.0
2016-07-06 14:10:00,5.07,5.07,5.06,5.07,52520.0,5.07,5.07,5.06,5.07,52520.0
2016-07-06 14:15:00,5.07,5.07,5.05,5.07,128215.0,5.07,5.07,5.05,5.07,128215.0
2016-07-06 14:20:00,5.07,5.07,5.05,5.06,117784.0,5.07,5.07,5.05,5.06,117784.0
2016-07-06 14:25:00,5.06,5.06,5.05,5.06,63056.0,5.06,5.06,5.05,5.06,63056.0
2016-07-06 14:30:00,5.06,5.07,5.05,5.06,140962.0,5.06,5.07,5.05,5.06,140962.0
2016-07-06 14:35:00,5.06,5.07,5.05,5.06,111162.0,5.06,5.07,5.05,5.06,111162.0
2016-07-06 14:40:00,5.06,5.06,5.04,5.05,299358.0,5.06,5.06,5.04,5.05,299358.0
2016-07-06 14:45:00,5.05,5.06,5.04,5.04,88499.0,5.05,5.06,5.04,5.04,88499.0
2016-07-06 14:50:00,5.04,5.06,5.04,5.06,148780.0,5.04,5.06,5.04,5.06,148780.0
2016-07-06 14:55:00,5.05,5.06,5.05,5.05,34083.0,5.05,5.06,5.05,5.05,34083.0
2016-07-06 15:00:00,5.05,5.06,5.04,5.04,111722.0,5.05,5.06,5.04,5.04,111722.0
2016-07-06 15:05:00,5.04,5.05,5.04,5.04,48874.0,5.04,5.05,5.04,5.04,48874.0
2016-07-06 15:10:00,5.04,5.05,5.03,5.04,144447.0,5.04,5.05,5.03,5.04,144447.0
2016-07-06 15:15:00,5.04,5.05,5.03,5.04,266517.0,5.04,5.05,5.03,5.04,266517.0
2016-07-06 15:20:00,5.04,5.05,5.02,5.02,282655.0,5.04,5.05,5.02,5.02,282655.0
2016-07-06 15:25:00,5.02,5.04,5.02,5.04,146312.0,5.02,5.04,5.02,5.04,146312.0
2016-07-06 15:30:00,5.03,5.04,5.03,5.03,63246.0,5.03,5.04,5.03,5.03,63246.0
2016-07-06 15:35:00,5.03,5.05,5.03,5.04,506799.0,5.03,5.05,5.03,5.04,506799.0
2016-07-06 15:40:00,5.04,5.05,5.03,5.04,345146.0,5.04,5.05,5.03,5.04,345146.0
2016-07-06 15:45:00,5.04,5.05,5.02,5.03,273400.0,5.04,5.05,5.02,5.03,273400.0
2016-07-06 15:50:00,5.03,5.03,5.02,5.03,196888.0,5.03,5.03,5.02,5.03,196888.0
2016-07-06 15:55:00,5.03,5.05,5.02,5.04,747284.0,5.03,5.05,5.02,5.04,747284.0
2016-07-07 09:30:00,5.07,5.09,5.02,5.07,692458.0,5.07,5.09,5.02,5.07,692458.0
2016-07-07 09:35:00,5.08,5.09,5.05,5.06,319078.0,5.08,5.09,5.05,5.06,319078.0
2016-07-07 09:40:00,5.05,5.08,5.03,5.05,610102.0,5.05,5.08,5.03,5.05,610102.0
2016-07-07 09:45:00,5.06,5.08,5.05,5.07,173225.0,5.06,5.08,5.05,5.07,173225.0
2016-07-07 09:50:00,5.07,5.1,5.06,5.09,438758.0,5.07,5.1,5.06,5.09,438758.0
2016-07-07 09:55:00,5.09,5.1,5.07,5.07,111983.0,5.09,5.1,5.07,5.07,111983.0
2016-07-07 10:00:00,5.08,5.08,5.06,5.07,104317.0,5.08,5.08,5.06,5.07,104317.0
2016-07-07 10:05:00,5.06,5.07,5.06,5.07,130528.0,5.06,5.07,5.06,5.07,130528.0
2016-07-07 10:10:00,5.06,5.07,5.04,5.04,210617.0,5.06,5.07,5.04,5.04,210617.0
2016-07-07 10:15:00,5.04,5.08,5.04,5.07,153638.0,5.04,5.08,5.04,5.07,153638.0
2016-07-07 10:20:00,5.06,5.07,5.04,5.05,182156.0,5.06,5.07,5.04,5.05,182156.0
2016-07-07 10:25:00,5.05,5.07,5.05,5.06,122828.0,5.05,5.07,5.05,5.06,122828.0
2016-07-07 10:30:00,5.06,5.09,5.05,5.07,406729.0,5.06,5.09,5.05,5.07,406729.0
2016-07-07 10:35:00,5.08,5.08,5.07,5.07,70698.0,5.08,5.08,5.07,5.07,70698.0
2016-07-07 10:40:00,5.08,5.08,5.05,5.05,172597.0,5.08,5.08,5.05,5.05,172597.0
2016-07-07 10:45:00,5.06,5.07,5.05,5.07,155684.0,5.06,5.07,5.05,5.07,155684.0
2016-07-07 10:50:00,5.07,5.07,5.05,5.06,85859.0,5.07,5.07,5.05,5.06,85859.0
2016-07-07 10:55:00,5.06,5.06,5.02,5.04,651496.0,5.06,5.06,5.02,5.04,651496.0
2016-07-07 11:00:00,5.03,5.04,5.01,5.02,202461.0,5.03,5.04,5.01,5.02,202461.0
2016-07-07 11:05:00,5.02,5.03,5.01,5.03,137070.0,5.02,5.03,5.01,5.03,137070.0
2016-07-07 11:10:00,5.03,5.06,5.02,5.04,486415.0,5.03,5.06,5.02,5.04,486415.0
2016-07-07 11:15:00,5.04,5.06,5.01,5.02,300406.0,5.04,5.06,5.01,5.02,300406.0
2016-07-07 11:20:00,5.02,5.02,4.99,4.99,490609.0,5.02,5.02,4.99,4.99,490609.0
2016-07-07 11:25:00,5.0,5.03,4.99,5.02,258142.0,5.0,5.03,4.99,5.02,258142.0
2016-07-07 11:30:00,5.01,5.03,5.0,5.03,308140.0,5.01,5.03,5.0,5.03,308140.0
2016-07-07 11:35:00,5.03,5.04,5.01,5.04,283251.0,5.03,5.04,5.01,5.04,283251.0
2016-07-07 11:40:00,5.04,5.05,5.02,5.04,170176.0,5.04,5.05,5.02,5.04,170176.0
2016-07-07 11:45:00,5.04,5.04,4.99,5.0,463359.0,5.04,5.04,4.99,5.0,463359.0
2016-07-07 11:50:00,5.0,5.01,4.97,4.97,307539.0,5.0,5.01,4.97,4.97,307539.0
2016-07-07 11:55:00,4.97,5.0,4.96,4.99,296145.0,4.97,5.0,4.96,4.99,296145.0
2016-07-07 12:00:00,4.99,5.0,4.97,5.0,212797.0,4.99,5.0,4.97,5.0,212797.0
2016-07-07 12:05:00,5.0,5.0,4.97,4.98,171260.0,5.0,5.0,4.97,4.98,171260.0
2016-07-07 12:10:00,4.98,5.0,4.97,5.0,124814.0,4.98,5.0,4.97,5.0,124814.0
2016-07-07 12:15:00,5.0,5.0,4.98,4.99,81976.0,5.0,5.0,4.98,4.99,81976.0
2016-07-07 12:20:00,4.99,4.99,4.96,4.97,154095.0,4.99,4.99,4.96,4.97,154095.0
2016-07-07 12:25:00,4.96,4.98,4.96,4.98,146983.0,4.96,4.98,4.96,4.98,146983.0
2016-07-07 12:30:00,4.98,4.99,4.97,4.99,168055.0,4.98,4.99,4.97,4.99,168055.0
2016-07-07 12:35:00,4.99,4.99,4.97,4.99,139394.0,4.99,4.99,4.97,4.99,139394.0
2016-07-07 12:40:00,4.99,4.99,4.97,4.97,51111.0,4.99,4.99,4.97,4.97,51111.0
2016-07-07 12:45:00,4.97,4.98,4.96,4.97,76606.0,4.97,4.98,4.96,4.97,76606.0
2016-07-07 12:50:00,4.97,4.98,4.94,4.95,502819.0,4.97,4.98,4.94,4.95,502819.0
2016-07-07 12:55:00,4.96,4.98,4.95,4.96,213474.0,4.96,4.98,4.95,4.96,213474.0
2016-07-07 13:00:00,4.96,4.98,4.96,4.98,46916.0,4.96,4.98,4.96,4.98,46916.0
2016-07-07 13:05:00,4.98,4.99,4.97,4.98,188877.0,4.98,4.99,4.97,4.98,188877.0
2016-07-07 13:10:00,4.99,5.0,4.98,5.0,81035.0,4.99,5.0,4.98,5.0,81035.0
2016-07-07 13:15:00,5.0,5.02,4.99,5.02,286753.0,5.0,5.02,4.99,5.02,286753.0
2016-07-07 13:20:00,5.02,5.02,5.0,5.0,58675.0,5.02,5.02,5.0,5.0,58675.0
2016-07-07 13:25:00,5.01,5.04,5.0,5.03,157447.0,5.01,5.04,5.0,5.03,157447.0
2016-07-07 13:30:00,5.03,5.04,5.01,5.03,163356.0,5.03,5.04,5.01,5.03,163356.0
2016-07-07 13:35:00,5.04,5.04,5.01,5.02,47293.0,5.04,5.04,5.01,5.02,47293.0
2016-07-07 13:40:00,5.03,5.03,5.0,5.02,66076.0,5.03,5.03,5.0,5.02,66076.0
2016-07-07 13:45:00,5.02,5.02,5.0,5.02,50684.0,5.02,5.02,5.0,5.02,50684.0
2016-07-07 13:50:00,5.02,5.02,5.0,5.01,149437.0,5.02,5.02,5.0,5.01,149437.0
2016-07-07 13:55:00,5.0,5.03,5.0,5.03,54640.0,5.0,5.03,5.0,5.03,54640.0
2016-07-07 14:00:00,5.02,5.04,5.01,5.03,114292.0,5.02,5.04,5.01,5.03,114292.0
2016-07-07 14:05:00,5.03,5.04,5.0,5.0,63453.0,5.03,5.04,5.0,5.0,63453.0
2016-07-07 14:10:00,5.0,5.01,4.99,5.0,71466.0,5.0,5.01,4.99,5.0,71466.0
2016-07-07 14:15:00,4.99,5.02,4.99,5.02,138872.0,4.99,5.02,4.99,5.02,138872.0
2016-07-07 14:20:00,5.01,5.02,5.0,5.0,76967.0,5.01,5.02,5.0,5.0,76967.0
2016-07-07 14:25:00,5.0,5.02,4.99,4.99,62608.0,5.0,5.02,4.99,4.99,62608.0
2016-07-07 14:30:00,5.0,5.02,4.99,5.0,137517.0,5.0,5.02,4.99,5.0,137517.0
2016-07-07 14:35:00,5.0,5.01,5.0,5.0,49239.0,5.0,5.01,5.0,5.0,49239.0
2016-07-07 14:40:00,5.0,5.01,4.99,5.0,73992.0,5.0,5.01,4.99,5.0,73992.0
2016-07-07 14:45:00,5.0,5.01,4.99,5.0,71111.0,5.0,5.01,4.99,5.0,71111.0
2016-07-07 14:50:00,5.0,5.02,4.99,5.02,121134.0,5.0,5.02,4.99,5.02,121134.0
2016-07-07 14:55:00,5.02,5.02,4.99,5.0,65742.0,5.02,5.02,4.99,5.0,65742.0
2016-07-07 15:00:00,5.0,5.01,4.99,5.01,63756.0,5.0,5.01,4.99,5.01,63756.0
2016-07-07 15:05:00,5.0,5.03,5.0,5.03,448766.0,5.0,5.03,5.0,5.03,448766.0
2016-07-07 15:10:00,5.03,5.04,5.02,5.03,135565.0,5.03,5.04,5.02,5.03,135565.0
2016-07-07 15:15:00,5.03,5.03,5.01,5.02,65129.0,5.03,5.03,5.01,5.02,65129.0
2016-07-07 15:20:00,5.02,5.03,5.01,5.02,87135.0,5.02,5.03,5.01,5.02,87135.0
2016-07-07 15:25:00,5.02,5.02,5.01,5.02,48616.0,5.02,5.02,5.01,5.02,48616.0
2016-07-07 15:30:00,5.02,5.04,5.0,5.01,437682.0,5.02,5.04,5.0,5.01,437682.0
2016-07-07 15:35:00,5.0,5.02,5.0,5.02,148412.0,5.0,5.02,5.0,5.02,148412.0
2016-07-07 15:40:00,5.01,5.03,5.01,5.02,212640.0,5.01,5.03,5.01,5.02,212640.0
2016-07-07 15:45:00,5.02,5.02,5.01,5.02,98043.0,5.02,5.02,5.01,5.02,98043.0
2016-07-07 15:50:00,5.02,5.02,5.0,5.02,333280.0,5.02,5.02,5.0,5.02,333280.0
2016-07-07 15:55:00,5.02,5.02,5.01,5.01,436685.0,5.02,5.02,5.01,5.01,436685.0
2016-07-08 09:30:00,4.83,4.95,4.81,4.94,2151119.0,4.83,4.95,4.81,4.94,2151119.0
2016-07-08 09:35:00,4.94,5.02,4.93,5.0,1291767.0,4.94,5.02,4.93,5.0,1291767.0
2016-07-08 09:40:00,5.01,5.03,4.94,4.97,1005834.0,5.01,5.03,4.94,4.97,1005834.0
2016-07-08 09:45:00,4.97,5.0,4.96,4.99,508928.0,4.97,5.0,4.96,4.99,508928.0
2016-07-08 09:50:00,4.98,4.99,4.96,4.96,498518.0,4.98,4.99,4.96,4.96,498518.0
2016-07-08 09:55:00,4.96,4.98,4.95,4.98,344744.0,4.96,4.98,4.95,4.98,344744.0
2016-07-08 10:00:00,4.98,5.02,4.97,5.0,428720.0,4.98,5.02,4.97,5.0,428720.0
2016-07-08 10:05:00,5.0,5.02,4.98,4.99,232811.0,5.0,5.02,4.98,4.99,232811.0
2016-07-08 10:10:00,4.99,5.01,4.98,5.0,164813.0,4.99,5.01,4.98,5.0,164813.0
2016-07-08 10:15:00,5.0,5.01,4.97,5.0,222514.0,5.0,5.01,4.97,5.0,222514.0
2016-07-08 10:20:00,5.0,5.02,4.98,5.01,429857.0,5.0,5.02,4.98,5.01,429857.0
2016-07-08 10:25:00,5.02,5.03,5.0,5.02,1001765.0,5.02,5.03,5.0,5.02,1001765.0
2016-07-08 10:30:00,5.02,5.04,4.99,5.0,341443.0,5.02,5.04,4.99,5.0,341443.0
2016-07-08 10:35:00,4.99,5.04,4.99,5.03,653053.0,4.99,5.04,4.99,5.03,653053.0
2016-07-08 10:40:00,5.04,5.04,5.02,5.04,246683.0,5.04,5.04,5.02,5.04,246683.0
2016-07-08 10:45:00,5.04,5.06,5.03,5.04,559146.0,5.04,5.06,5.03,5.04,559146.0
2016-07-08 10:50:00,5.04,5.07,5.03,5.05,303040.0,5.04,5.07,5.03,5.05,303040.0
2016-07-08 10:55:00,5.04,5.05,5.03,5.04,299384.0,5.04,5.05,5.03,5.04,299384.0
2016-07-08 11:00:00,5.04,5.06,5.04,5.06,175702.0,5.04,5.06,5.04,5.06,175702.0
2016-07-08 11:05:00,5.06,5.08,5.05,5.07,303271.0,5.06,5.08,5.05,5.07,303271.0
2016-07-08 11:10:00,5.06,5.09,5.06,5.08,347990.0,5.06,5.09,5.06,5.08,347990.0
2016-07-08 11:15:00,5.08,5.08,5.06,5.08,269597.0,5.08,5.08,5.06,5.08,269597.0
2016-07-08 11:20:00,5.08,5.09,5.07,5.08,189592.0,5.08,5.09,5.07,5.08,189592.0
2016-07-08 11:25:00,5.08,5.09,5.07,5.07,435181.0,5.08,5.09,5.07,5.07,435181.0
2016-07-08 11:30:00,5.07,5.08,5.07,5.08,66106.0,5.07,5.08,5.07,5.08,66106.0
2016-07-08 11:35:00,5.08,5.08,5.07,5.08,53517.0,5.08,5.08,5.07,5.08,53517.0
2016-07-08 11:40:00,5.08,5.09,5.07,5.08,452861.0,5.08,5.09,5.07,5.08,452861.0
2016-07-08 11:45:00,5.08,5.1,5.08,5.09,290542.0,5.08,5.1,5.08,5.09,290542.0
2016-07-08 11:50:00,5.1,5.1,5.08,5.08,125731.0,5.1,5.1,5.08,5.08,125731.0
2016-07-08 11:55:00,5.08,5.1,5.08,5.1,260023.0,5.08,5.1,5.08,5.1,260023.0
2016-07-08 12:00:00,5.09,5.1,5.09,5.1,52395.0,5.09,5.1,5.09,5.1,52395.0
2016-07-08 12:05:00,5.1,5.11,5.09,5.11,602152.0,5.1,5.11,5.09,5.11,602152.0
2016-07-08 12:10:00,5.11,5.12,5.1,5.11,201078.0,5.11,5.12,5.1,5.11,201078.0
2016-07-08 12:15:00,5.11,5.12,5.1,5.12,201520.0,5.11,5.12,5.1,5.12,201520.0
2016-07-08 12:20:00,5.12,5.12,5.11,5.12,233258.0,5.12,5.12,5.11,5.12,233258.0
2016-07-08 12:25:00,5.11,5.13,5.11,5.12,343149.0,5.11,5.13,5.11,5.12,343149.0
2016-07-08 12:30:00,5.12,5.12,5.11,5.12,78260.0,5.12,5.12,5.11,5.12,78260.0
2016-07-08 12:35:00,5.12,5.12,5.09,5.1,579675.0,5.12,5.12,5.09,5.1,579675.0
2016-07-08 12:40:00,5.11,5.11,5.1,5.11,73743.0,5.11,5.11,5.1,5.11,73743.0
2016-07-08 12:45:00,5.11,5.11,5.1,5.11,92716.0,5.11,5.11,5.1,5.11,92716.0
2016-07-08 12:50:00,5.11,5.11,5.09,5.11,302371.0,5.11,5.11,5.09,5.11,302371.0
2016-07-08 12:55:00,5.11,5.11,5.09,5.1,173610.0,5.11,5.11,5.09,5.1,173610.0
2016-07-08 13:00:00,5.1,5.1,5.09,5.1,110529.0,5.1,5.1,5.09,5.1,110529.0
2016-07-08 13:05:00,5.1,5.1,5.09,5.1,95781.0,5.1,5.1,5.09,5.1,95781.0
2016-07-08 13:10:00,5.1,5.1,5.09,5.1,128104.0,5.1,5.1,5.09,5.1,128104.0
2016-07-08 13:15:00,5.09,5.12,5.09,5.12,257630.0,5.09,5.12,5.09,5.12,257630.0
2016-07-08 13:20:00,5.12,5.12,5.1,5.11,211492.0,5.12,5.12,5.1,5.11,211492.0
2016-07-08 13:25:00,5.11,5.11,5.1,5.11,50816.0,5.11,5.11,5.1,5.11,50816.0
2016-07-08 13:30:00,5.11,5.12,5.1,5.12,147240.0,5.11,5.12,5.1,5.12,147240.0
2016-07-08 13:35:00,5.11,5.13,5.11,5.12,435875.0,5.11,5.13,5.11,5.12,435875.0
2016-07-08 13:40:00,5.12,5.13,5.11,5.12,115636.0,5.12,5.13,5.11,5.12,115636.0
2016-07-08 13:45:00,5.11,5.12,5.11,5.12,54070.0,5.11,5.12,5.11,5.12,54070.0
2016-07-08 13:50:00,5.12,5.14,5.11,5.14,409438.0,5.12,5.14,5.11,5.14,409438.0
2016-07-08 13:55:00,5.14,5.14,5.13,5.14,188398.0,5.14,5.14,5.13,5.14,188398.0
2016-07-08 14:00:00,5.14,5.14,5.12,5.13,348564.0,5.14,5.14,5.12,5.13,348564.0
2016-07-08 14:05:00,5.13,5.13,5.12,5.12,181739.0,5.13,5.13,5.12,5.12,181739.0
2016-07-08 14:10:00,5.13,5.15,5.12,5.15,378913.0,5.13,5.15,5.12,5.15,378913.0
2016-07-08 14:15:00,5.14,5.15,5.13,5.13,181121.0,5.14,5.15,5.13,5.13,181121.0
2016-07-08 14:20:00,5.14,5.14,5.13,5.13,79063.0,5.14,5.14,5.13,5.13,79063.0
2016-07-08 14:25:00,5.13,5.14,5.13,5.14,111777.0,5.13,5.14,5.13,5.14,111777.0
2016-07-08 14:30:00,5.13,5.14,5.13,5.14,110262.0,5.13,5.14,5.13,5.14,110262.0
2016-07-08 14:35:00,5.13,5.14,5.11,5.11,252184.0,5.13,5.14,5.11,5.11,252184.0
2016-07-08 14:40:00,5.11,5.12,5.11,5.11,83862.0,5.11,5.12,5.11,5.11,83862.0
2016-07-08 14:45:00,5.11,5.13,5.11,5.13,230716.0,5.11,5.13,5.11,5.13,230716.0
2016-07-08 14:50:00,5.13,5.14,5.12,5.13,199546.0,5.13,5.14,5.12,5.13,199546.0
2016-07-08 14:55:00,5.14,5.14,5.11,5.12,180555.0,5.14,5.14,5.11,5.12,180555.0
2016-07-08 15:00:00,5.11,5.12,5.11,5.11,106117.0,5.11,5.12,5.11,5.11,106117.0
2016-07-08 15:05:00,5.12,5.12,5.09,5.09,535499.0,5.12,5.12,5.09,5.09,535499.0
2016-07-08 15:10:00,5.1,5.1,5.09,5.1,122154.0,5.1,5.1,5.09,5.1,122154.0
2016-07-08 15:15:00,5.09,5.1,5.09,5.09,270481.0,5.09,5.1,5.09,5.09,270481.0
2016-07-08 15:20:00,5.1,5.1,5.09,5.1,200699.0,5.1,5.1,5.09,5.1,200699.0
2016-07-08 15:25:00,5.09,5.1,5.07,5.08,406285.0,5.09,5.1,5.07,5.08,406285.0
2016-07-08 15:30:00,5.08,5.09,5.07,5.08,244917.0,5.08,5.09,5.07,5.08,244917.0
2016-07-08 15:35:00,5.08,5.1,5.08,5.08,352034.0,5.08,5.1,5.08,5.08,352034.0
2016-07-08 15:40:00,5.08,5.09,5.08,5.08,234494.0,5.08,5.09,5.08,5.08,234494.0
2016-07-08 15:45:00,5.08,5.09,5.08,5.08,263490.0,5.08,5.09,5.08,5.08,263490.0
2016-07-08 15:50:00,5.08,5.1,5.08,5.1,873074.0,5.08,5.1,5.08,5.1,873074.0
2016-07-08 15:55:00,5.1,5.1,5.09,5.1,1499871.0,5.1,5.1,5.09,5.1,1499871.0
2016-07-11 09:30:00,5.13,5.19,5.11,5.17,1051892.0,5.13,5.19,5.11,5.17,1051892.0
2016-07-11 09:35:00,5.17,5.19,5.11,5.13,617272.0,5.17,5.19,5.11,5.13,617272.0
2016-07-11 09:40:00,5.13,5.14,5.08,5.08,672004.0,5.13,5.14,5.08,5.08,672004.0
2016-07-11 09:45:00,5.09,5.1,5.07,5.08,423904.0,5.09,5.1,5.07,5.08,423904.0
2016-07-11 09:50:00,5.08,5.09,5.05,5.08,442542.0,5.08,5.09,5.05,5.08,442542.0
2016-07-11 09:55:00,5.08,5.1,5.07,5.1,203334.0,5.08,5.1,5.07,5.1,203334.0
2016-07-11 10:00:00,5.1,5.1,5.08,5.09,289291.0,5.1,5.1,5.08,5.09,289291.0
2016-07-11 10:05:00,5.09,5.1,5.08,5.09,167641.0,5.09,5.1,5.08,5.09,167641.0
2016-07-11 10:10:00,5.1,5.1,5.08,5.08,193725.0,5.1,5.1,5.08,5.08,193725.0
2016-07-11 10:15:00,5.08,5.1,5.08,5.08,380664.0,5.08,5.1,5.08,5.08,380664.0
2016-07-11 10:20:00,5.08,5.1,5.07,5.07,300767.0,5.08,5.1,5.07,5.07,300767.0
2016-07-11 10:25:00,5.07,5.09,5.05,5.07,326786.0,5.07,5.09,5.05,5.07,326786.0
2016-07-11 10:30:00,5.08,5.09,5.06,5.08,336382.0,5.08,5.09,5.06,5.08,336382.0
2016-07-11 10:35:00,5.08,5.1,5.08,5.09,437389.0,5.08,5.1,5.08,5.09,437389.0
2016-07-11 10:40:00,5.09,5.1,5.08,5.1,447198.0,5.09,5.1,5.08,5.1,447198.0
2016-07-11 10:45:00,5.1,5.1,5.09,5.09,141902.0,5.1,5.1,5.09,5.09,141902.0
2016-07-11 10:50:00,5.1,5.12,5.1,5.12,291687.0,5.1,5.12,5.1,5.12,291687.0
2016-07-11 10:55:00,5.12,5.13,5.11,5.13,183512.0,5.12,5.13,5.11,5.13,183512.0
2016-07-11 11:00:00,5.13,5.14,5.12,5.14,243376.0,5.13,5.14,5.12,5.14,243376.0
2016-07-11 11:05:00,5.14,5.14,5.12,5.13,307496.0,5.14,5.14,5.12,5.13,307496.0
2016-07-11 11:10:00,5.13,5.15,5.13,5.15,119449.0,5.13,5.15,5.13,5.15,119449.0
2016-07-11 11:15:00,5.15,5.15,5.13,5.15,190318.0,5.15,5.15,5.13,5.15,190318.0
2016-07-11 11:20:00,5.14,5.16,5.14,5.15,365986.0,5.14,5.16,5.14,5.15,365986.0
2016-07-11 11:25:00,5.15,5.15,5.14,5.14,32101.0,5.15,5.15,5.14,5.14,32101.0
2016-07-11 11:30:00,5.15,5.16,5.14,5.15,96504.0,5.15,5.16,5.14,5.15,96504.0
2016-07-11 11:35:00,5.15,5.16,5.14,5.15,158169.0,5.15,5.16,5.14,5.15,158169.0
2016-07-11 11:40:00,5.15,5.16,5.14,5.14,194180.0,5.15,5.16,5.14,5.14,194180.0
2016-07-11 11:45:00,5.14,5.15,5.13,5.14,293219.0,5.14,5.15,5.13,5.14,293219.0
2016-07-11 11:50:00,5.14,5.15,5.13,5.14,353598.0,5.14,5.15,5.13,5.14,353598.0
2016-07-11 11:55:00,5.14,5.14,5.11,5.13,183430.0,5.14,5.14,5.11,5.13,183430.0
2016-07-11 12:00:00,5.13,5.14,5.12,5.12,113230.0,5.13,5.14,5.12,5.12,113230.0
2016-07-11 12:05:00,5.12,5.13,5.11,5.12,189790.0,5.12,5.13,5.11,5.12,189790.0
2016-07-11 12:10:00,5.11,5.12,5.09,5.09,170971.0,5.11,5.12,5.09,5.09,170971.0
2016-07-11 12:15:00,5.1,5.1,5.08,5.1,136110.0,5.1,5.1,5.08,5.1,136110.0
2016-07-11 12:20:00,5.09,5.1,5.07,5.08,169550.0,5.09,5.1,5.07,5.08,169550.0
2016-07-11 12:25:00,5.08,5.09,5.06,5.07,687704.0,5.08,5.09,5.06,5.07,687704.0
2016-07-11 12:30:00,5.07,5.08,5.06,5.06,249315.0,5.07,5.08,5.06,5.06,249315.0
2016-07-11 12:35:00,5.07,5.08,5.06,5.08,151313.0,5.07,5.08,5.06,5.08,151313.0
2016-07-11 12:40:00,5.07,5.09,5.07,5.08,132616.0,5.07,5.09,5.07,5.08,132616.0
2016-07-11 12:45:00,5.08,5.09,5.07,5.08,171743.0,5.08,5.09,5.07,5.08,171743.0
2016-07-11 12:50:00,5.08,5.09,5.06,5.08,338957.0,5.08,5.09,5.06,5.08,338957.0
2016-07-11 12:55:00,5.07,5.08,5.06,5.07,102178.0,5.07,5.08,5.06,5.07,102178.0
2016-07-11 13:00:00,5.07,5.09,5.06,5.07,527981.0,5.07,5.09,5.06,5.07,527981.0
2016-07-11 13:05:00,5.07,5.07,5.06,5.07,147670.0,5.07,5.07,5.06,5.07,147670.0
2016-07-11 13:10:00,5.07,5.07,5.06,5.07,87016.0,5.07,5.07,5.06,5.07,87016.0
2016-07-11 13:15:00,5.07,5.07,5.06,5.07,49359.0,5.07,5.07,5.06,5.07,49359.0
2016-07-11 13:20:00,5.06,5.07,5.06,5.07,56490.0,5.06,5.07,5.06,5.07,56490.0
2016-07-11 13:25:00,5.07,5.07,5.04,5.04,366782.0,5.07,5.07,5.04,5.04,366782.0
2016-07-11 13:30:00,5.04,5.06,5.04,5.05,141921.0,5.04,5.06,5.04,5.05,141921.0
2016-07-11 13:35:00,5.06,5.06,5.04,5.04,203067.0,5.06,5.06,5.04,5.04,203067.0
2016-07-11 13:40:00,5.04,5.05,5.03,5.04,165262.0,5.04,5.05,5.03,5.04,165262.0
2016-07-11 13:45:00,5.04,5.05,5.03,5.04,140695.0,5.04,5.05,5.03,5.04,140695.0
2016-07-11 13:50:00,5.05,5.05,5.03,5.04,53522.0,5.05,5.05,5.03,5.04,53522.0
2016-07-11 13:55:00,5.04,5.05,5.02,5.02,320082.0,5.04,5.05,5.02,5.02,320082.0
2016-07-11 14:00:00,5.02,5.04,5.02,5.03,207858.0,5.02,5.04,5.02,5.03,207858.0
2016-07-11 14:05:00,5.03,5.03,5.01,5.02,227701.0,5.03,5.03,5.01,5.02,227701.0
2016-07-11 14:10:00,5.02,5.04,5.02,5.03,196148.0,5.02,5.04,5.02,5.03,196148.0
2016-07-11 14:15:00,5.03,5.04,5.02,5.03,209308.0,5.03,5.04,5.02,5.03,209308.0
2016-07-11 14:20:00,5.03,5.04,5.02,5.03,76902.0,5.03,5.04,5.02,5.03,76902.0
2016-07-11 14:25:00,5.03,5.05,5.03,5.05,82728.0,5.03,5.05,5.03,5.05,82728.0
2016-07-11 14:30:00,5.04,5.06,5.04,5.06,61639.0,5.04,5.06,5.04,5.06,61639.0
2016-07-11 14:35:00,5.06,5.07,5.04,5.04,189275.0,5.06,5.07,5.04,5.04,189275.0
2016-07-11 14:40:00,5.04,5.05,5.04,5.04,64793.0,5.04,5.05,5.04,5.04,64793.0
2016-07-11 14:45:00,5.04,5.05,5.02,5.02,311468.0,5.04,5.05,5.02,5.02,311468.0
2016-07-11 14:50:00,5.02,5.04,5.02,5.03,338896.0,5.02,5.04,5.02,5.03,338896.0
2016-07-11 14:55:00,5.03,5.04,5.02,5.02,272990.0,5.03,5.04,5.02,5.02,272990.0
2016-07-11 15:00:00,5.03,5.04,5.02,5.03,355943.0,5.03,5.04,5.02,5.03,355943.0
2016-07-11 15:05:00,5.03,5.04,5.02,5.03,295491.0,5.03,5.04,5.02,5.03,295491.0
2016-07-11 15:10:00,5.04,5.04,5.03,5.04,42596.0,5.04,5.04,5.03,5.04,42596.0
2016-07-11 15:15:00,5.04,5.04,5.03,5.03,59248.0,5.04,5.04,5.03,5.03,59248.0
2016-07-11 15:20:00,5.03,5.04,5.02,5.02,119430.0,5.03,5.04,5.02,5.02,119430.0
2016-07-11 15:25:00,5.03,5.03,5.02,5.02,183735.0,5.03,5.03,5.02,5.02,183735.0
2016-07-11 15:30:00,5.03,5.03,5.01,5.02,303367.0,5.03,5.03,5.01,5.02,303367.0
2016-07-11 15:35:00,5.02,5.05,5.02,5.03,450697.0,5.02,5.05,5.02,5.03,450697.0
2016-07-11 15:40:00,5.03,5.04,5.02,5.03,245954.0,5.03,5.04,5.02,5.03,245954.0
2016-07-11 15:45:00,5.02,5.03,5.01,5.01,381766.0,5.02,5.03,5.01,5.01,381766.0
2016-07-11 15:50:00,5.01,5.02,5.01,5.01,317583.0,5.01,5.02,5.01,5.01,317583.0
2016-07-11 15:55:00,5.01,5.02,5.0,5.0,933869.0,5.01,5.02,5.0,5.0,933869.0
2016-07-12 09:30:00,5.01,5.07,5.01,5.06,1014820.0,5.01,5.07,5.01,5.06,1014820.0
2016-07-12 09:35:00,5.06,5.07,5.04,5.06,605315.0,5.06,5.07,5.04,5.06,605315.0
2016-07-12 09:40:00,5.06,5.11,5.05,5.11,748899.0,5.06,5.11,5.05,5.11,748899.0
2016-07-12 09:45:00,5.11,5.12,5.07,5.07,425164.0,5.11,5.12,5.07,5.07,425164.0
2016-07-12 09:50:00,5.07,5.09,5.07,5.08,177966.0,5.07,5.09,5.07,5.08,177966.0
2016-07-12 09:55:00,5.08,5.09,5.07,5.08,254722.0,5.08,5.09,5.07,5.08,254722.0
2016-07-12 10:00:00,5.08,5.09,5.07,5.08,240008.0,5.08,5.09,5.07,5.08,240008.0
2016-07-12 10:05:00,5.09,5.1,5.07,5.08,343850.0,5.09,5.1,5.07,5.08,343850.0
2016-07-12 10:10:00,5.08,5.09,5.07,5.08,410155.0,5.08,5.09,5.07,5.08,410155.0
2016-07-12 10:15:00,5.09,5.09,5.07,5.08,219792.0,5.09,5.09,5.07,5.08,219792.0
2016-07-12 10:20:00,5.08,5.09,5.06,5.07,233689.0,5.08,5.09,5.06,5.07,233689.0
2016-07-12 10:25:00,5.07,5.09,5.06,5.09,374522.0,5.07,5.09,5.06,5.09,374522.0
2016-07-12 10:30:00,5.08,5.09,5.08,5.08,54599.0,5.08,5.09,5.08,5.08,54599.0
2016-07-12 10:35:00,5.08,5.09,5.08,5.08,102805.0,5.08,5.09,5.08,5.08,102805.0
2016-07-12 10:40:00,5.08,5.09,5.08,5.08,108324.0,5.08,5.09,5.08,5.08,108324.0
2016-07-12 10:45:00,5.09,5.09,5.07,5.08,289930.0,5.09,5.09,5.07,5.08,289930.0
2016-07-12 10:50:00,5.08,5.09,5.07,5.08,246287.0,5.08,5.09,5.07,5.08,246287.0
2016-07-12 10:55:00,5.08,5.09,5.07,5.08,114420.0,5.08,5.09,5.07,5.08,114420.0
2016-07-12 11:00:00,5.08,5.09,5.08,5.08,59320.0,5.08,5.09,5.08,5.08,59320.0
2016-07-12 11:05:00,5.08,5.09,5.07,5.08,199635.0,5.08,5.09,5.07,5.08,199635.0
2016-07-12 11:10:00,5.08,5.09,5.08,5.08,52172.0,5.08,5.09,5.08,5.08,52172.0
2016-07-12 11:15:00,5.08,5.09,5.07,5.08,195983.0,5.08,5.09,5.07,5.08,195983.0
2016-07-12 11:20:00,5.09,5.09,5.08,5.08,55054.0,5.09,5.09,5.08,5.08,55054.0
2016-07-12 11:25:00,5.08,5.1,5.08,5.08,519571.0,5.08,5.1,5.08,5.08,519571.0
2016-07-12 11:30:00,5.08,5.1,5.07,5.08,400386.0,5.08,5.1,5.07,5.08,400386.0
2016-07-12 11:35:00,5.08,5.09,5.08,5.08,85613.0,5.08,5.09,5.08,5.08,85613.0
2016-07-12 11:40:00,5.08,5.1,5.08,5.1,170943.0,5.08,5.1,5.08,5.1,170943.0
2016-07-12 11:45:00,5.1,5.1,5.09,5.1,97006.0,5.1,5.1,5.09,5.1,97006.0
2016-07-12 11:50:00,5.09,5.1,5.08,5.09,617331.0,5.09,5.1,5.08,5.09,617331.0
2016-07-12 11:55:00,5.09,5.1,5.09,5.09,451385.0,5.09,5.1,5.09,5.09,451385.0
2016-07-12 12:00:00,5.1,5.12,5.09,5.11,738233.0,5.1,5.12,5.09,5.11,738233.0
2016-07-12 12:05:00,5.11,5.11,5.09,5.11,372034.0,5.11,5.11,5.09,5.11,372034.0
2016-07-12 12:10:00,5.11,5.12,5.1,5.11,454550.0,5.11,5.12,5.1,5.11,454550.0
2016-07-12 12:15:00,5.11,5.12,5.11,5.11,202942.0,5.11,5.12,5.11,5.11,202942.0
2016-07-12 12:20:00,5.12,5.13,5.11,5.13,419519.0,5.12,5.13,5.11,5.13,419519.0
2016-07-12 12:25:00,5.13,5.13,5.12,5.12,87430.0,5.13,5.13,5.12,5.12,87430.0
2016-07-12 12:30:00,5.13,5.14,5.11,5.12,396083.0,5.13,5.14,5.11,5.12,396083.0
2016-07-12 12:35:00,5.12,5.14,5.12,5.14,355285.0,5.12,5.14,5.12,5.14,355285.0
2016-07-12 12:40:00,5.14,5.14,5.13,5.13,76086.0,5.14,5.14,5.13,5.13,76086.0
2016-07-12 12:45:00,5.13,5.14,5.12,5.12,304496.0,5.13,5.14,5.12,5.12,304496.0
2016-07-12 12:50:00,5.13,5.13,5.12,5.13,51761.0,5.13,5.13,5.12,5.13,51761.0
2016-07-12 12:55:00,5.12,5.13,5.12,5.13,54012.0,5.12,5.13,5.12,5.13,54012.0
2016-07-12 13:00:00,5.12,5.14,5.12,5.14,135676.0,5.12,5.14,5.12,5.14,135676.0
2016-07-12 13:05:00,5.14,5.14,5.13,5.13,48149.0,5.14,5.14,5.13,5.13,48149.0
2016-07-12 13:10:00,5.14,5.14,5.13,5.14,67744.0,5.14,5.14,5.13,5.14,67744.0
2016-07-12 13:15:00,5.13,5.14,5.13,5.13,44891.0,5.13,5.14,5.13,5.13,44891.0
2016-07-12 13:20:00,5.14,5.14,5.12,5.14,235006.0,5.14,5.14,5.12,5.14,235006.0
2016-07-12 13:25:00,5.13,5.14,5.13,5.14,60113.0,5.13,5.14,5.13,5.14,60113.0
2016-07-12 13:30:00,5.14,5.15,5.13,5.15,299898.0,5.14,5.15,5.13,5.15,299898.0
2016-07-12 13:35:00,5.15,5.15,5.14,5.14,127643.0,5.15,5.15,5.14,5.14,127643.0
2016-07-12 13:40:00,5.14,5.15,5.13,5.14,152506.0,5.14,5.15,5.13,5.14,152506.0
2016-07-12 13:45:00,5.15,5.15,5.14,5.14,61133.0,5.15,5.15,5.14,5.14,61133.0
2016-07-12 13:50:00,5.14,5.15,5.13,5.15,160351.0,5.14,5.15,5.13,5.15,160351.0
2016-07-12 13:55:00,5.15,5.15,5.13,5.13,136461.0,5.15,5.15,5.13,5.13,136461.0
2016-07-12 14:00:00,5.14,5.15,5.13,5.15,121334.0,5.14,5.15,5.13,5.15,121334.0
2016-07-12 14:05:00,5.14,5.15,5.13,5.14,103543.0,5.14,5.15,5.13,5.14,103543.0
2016-07-12 14:10:00,5.13,5.15,5.13,5.14,108954.0,5.13,5.15,5.13,5.14,108954.0
2016-07-12 14:15:00,5.14,5.15,5.13,5.14,88960.0,5.14,5.15,5.13,5.14,88960.0
2016-07-12 14:20:00,5.14,5.15,5.13,5.13,189172.0,5.14,5.15,5.13,5.13,189172.0
2016-07-12 14:25:00,5.14,5.14,5.13,5.14,32707.0,5.14,5.14,5.13,5.14,32707.0
2016-07-12 14:30:00,5.13,5.15,5.13,5.15,126410.0,5.13,5.15,5.13,5.15,126410.0
2016-07-12 14:35:00,5.15,5.16,5.14,5.16,603955.0,5.15,5.16,5.14,5.16,603955.0
2016-07-12 14:40:00,5.16,5.16,5.15,5.16,188249.0,5.16,5.16,5.15,5.16,188249.0
2016-07-12 14:45:00,5.16,5.17,5.15,5.17,584293.0,5.16,5.17,5.15,5.17,584293.0
2016-07-12 14:50:00,5.17,5.17,5.15,5.15,208419.0,5.17,5.17,5.15,5.15,208419.0
2016-07-12 14:55:00,5.15,5.16,5.15,5.15,62492.0,5.15,5.16,5.15,5.15,62492.0
2016-07-12 15:00:00,5.15,5.16,5.15,5.15,34905.0,5.15,5.16,5.15,5.15,34905.0
2016-07-12 15:05:00,5.16,5.16,5.14,5.15,172581.0,5.16,5.16,5.14,5.15,172581.0
2016-07-12 15:10:00,5.15,5.16,5.14,5.15,275143.0,5.15,5.16,5.14,5.15,275143.0
2016-07-12 15:15:00,5.16,5.16,5.14,5.16,216212.0,5.16,5.16,5.14,5.16,216212.0
2016-07-12 15:20:00,5.16,5.16,5.15,5.15,46983.0,5.16,5.16,5.15,5.15,46983.0
2016-07-12 15:25:00,5.15,5.17,5.15,5.16,305469.0,5.15,5.17,5.15,5.16,305469.0
2016-07-12 15:30:00,5.16,5.17,5.16,5.17,123929.0,5.16,5.17,5.16,5.17,123929.0
2016-07-12 15:35:00,5.16,5.17,5.16,5.16,136815.0,5.16,5.17,5.16,5.16,136815.0
2016-07-12 15:40:00,5.17,5.17,5.15,5.15,376220.0,5.17,5.17,5.15,5.15,376220.0
2016-07-12 15:45:00,5.16,5.16,5.15,5.15,141565.0,5.16,5.16,5.15,5.15,141565.0
2016-07-12 15:50:00,5.16,5.16,5.14,5.15,489914.0,5.16,5.16,5.14,5.15,489914.0
2016-07-12 15:55:00,5.15,5.15,5.12,5.14,1375657.0,5.15,5.15,5.12,5.14,1375657.0
2016-07-13 09:30:00,5.14,5.17,5.13,5.14,574823.0,5.14,5.17,5.13,5.14,574823.0
2016-07-13 09:35:00,5.15,5.17,5.13,5.14,404443.0,5.15,5.17,5.13,5.14,404443.0
2016-07-13 09:40:00,5.14,5.15,5.11,5.11,284600.0,5.14,5.15,5.11,5.11,284600.0
2016-07-13 09:45:00,5.11,5.13,5.1,5.13,325920.0,5.11,5.13,5.1,5.13,325920.0
2016-07-13 09:50:00,5.12,5.15,5.12,5.15,279443.0,5.12,5.15,5.12,5.15,279443.0
2016-07-13 09:55:00,5.15,5.17,5.14,5.17,249243.0,5.15,5.17,5.14,5.17,249243.0
2016-07-13 10:00:00,5.17,5.19,5.16,5.17,360931.0,5.17,5.19,5.16,5.17,360931.0
2016-07-13 10:05:00,5.17,5.17,5.15,5.16,132908.0,5.17,5.17,5.15,5.16,132908.0
2016-07-13 10:10:00,5.16,5.18,5.16,5.17,111475.0,5.16,5.18,5.16,5.17,111475.0
2016-07-13 10:15:00,5.17,5.18,5.15,5.16,178856.0,5.17,5.18,5.15,5.16,178856.0
2016-07-13 10:20:00,5.16,5.16,5.15,5.15,62993.0,5.16,5.16,5.15,5.15,62993.0
2016-07-13 10:25:00,5.15,5.15,5.14,5.14,75141.0,5.15,5.15,5.14,5.14,75141.0
2016-07-13 10:30:00,5.14,5.16,5.14,5.14,204354.0,5.14,5.16,5.14,5.14,204354.0
2016-07-13 10:35:00,5.15,5.16,5.15,5.15,65794.0,5.15,5.16,5.15,5.15,65794.0
2016-07-13 10:40:00,5.15,5.16,5.14,5.15,64276.0,5.15,5.16,5.14,5.15,64276.0
2016-07-13 10:45:00,5.15,5.15,5.13,5.15,89040.0,5.15,5.15,5.13,5.15,89040.0
2016-07-13 10:50:00,5.15,5.16,5.14,5.15,138742.0,5.15,5.16,5.14,5.15,138742.0
2016-07-13 10:55:00,5.14,5.15,5.14,5.15,85189.0,5.14,5.15,5.14,5.15,85189.0
2016-07-13 11:00:00,5.15,5.15,5.14,5.15,45080.0,5.15,5.15,5.14,5.15,45080.0
2016-07-13 11:05:00,5.15,5.15,5.13,5.15,130866.0,5.15,5.15,5.13,5.15,130866.0
2016-07-13 11:10:00,5.14,5.16,5.13,5.14,234031.0,5.14,5.16,5.13,5.14,234031.0
2016-07-13 11:15:00,5.14,5.15,5.13,5.14,72999.0,5.14,5.15,5.13,5.14,72999.0
2016-07-13 11:20:00,5.14,5.14,5.12,5.13,243973.0,5.14,5.14,5.12,5.13,243973.0
2016-07-13 11:25:00,5.13,5.13,5.11,5.11,119319.0,5.13,5.13,5.11,5.11,119319.0
2016-07-13 11:30:00,5.11,5.12,5.08,5.08,487135.0,5.11,5.12,5.08,5.08,487135.0
2016-07-13 11:35:00,5.09,5.09,5.05,5.07,396837.0,5.09,5.09,5.05,5.07,396837.0
2016-07-13 11:40:00,5.07,5.08,5.06,5.07,227097.0,5.07,5.08,5.06,5.07,227097.0
2016-07-13 11:45:00,5.07,5.07,5.06,5.07,60202.0,5.07,5.07,5.06,5.07,60202.0
2016-07-13 11:50:00,5.07,5.09,5.06,5.08,213565.0,5.07,5.09,5.06,5.08,213565.0
2016-07-13 11:55:00,5.08,5.09,5.06,5.08,315153.0,5.08,5.09,5.06,5.08,315153.0
2016-07-13 12:00:00,5.08,5.08,5.06,5.06,157532.0,5.08,5.08,5.06,5.06,157532.0
2016-07-13 12:05:00,5.06,5.07,5.04,5.06,553826.0,5.06,5.07,5.04,5.06,553826.0
2016-07-13 12:10:00,5.06,5.06,5.04,5.05,287860.0,5.06,5.06,5.04,5.05,287860.0
2016-07-13 12:15:00,5.06,5.06,5.05,5.06,81412.0,5.06,5.06,5.05,5.06,81412.0
2016-07-13 12:20:00,5.05,5.07,5.05,5.05,303186.0,5.05,5.07,5.05,5.05,303186.0
2016-07-13 12:25:00,5.05,5.06,5.04,5.04,130323.0,5.05,5.06,5.04,5.04,130323.0
2016-07-13 12:30:00,5.04,5.05,5.04,5.04,41348.0,5.04,5.05,5.04,5.04,41348.0
2016-07-13 12:35:00,5.05,5.07,5.04,5.07,112618.0,5.05,5.07,5.04,5.07,112618.0
2016-07-13 12:40:00,5.07,5.09,5.05,5.08,175544.0,5.07,5.09,5.05,5.08,175544.0
2016-07-13 12:45:00,5.09,5.09,5.07,5.08,65042.0,5.09,5.09,5.07,5.08,65042.0
2016-07-13 12:50:00,5.08,5.09,5.08,5.09,34496.0,5.08,5.09,5.08,5.09,34496.0
2016-07-13 12:55:00,5.09,5.1,5.08,5.1,47832.0,5.09,5.1,5.08,5.1,47832.0
2016-07-13 13:00:00,5.1,5.11,5.09,5.11,89003.0,5.1,5.11,5.09,5.11,89003.0
2016-07-13 13:05:00,5.11,5.11,5.09,5.11,127261.0,5.11,5.11,5.09,5.11,127261.0
2016-07-13 13:10:00,5.11,5.12,5.1,5.1,94340.0,5.11,5.12,5.1,5.1,94340.0
2016-07-13 13:15:00,5.11,5.11,5.1,5.11,24091.0,5.11,5.11,5.1,5.11,24091.0
2016-07-13 13:20:00,5.11,5.11,5.09,5.1,141626.0,5.11,5.11,5.09,5.1,141626.0
2016-07-13 13:25:00,5.1,5.1,5.08,5.08,79243.0,5.1,5.1,5.08,5.08,79243.0
2016-07-13 13:30:00,5.09,5.09,5.08,5.08,40404.0,5.09,5.09,5.08,5.08,40404.0
2016-07-13 13:35:00,5.08,5.09,5.08,5.08,29880.0,5.08,5.09,5.08,5.08,29880.0
2016-07-13 13:40:00,5.08,5.1,5.08,5.09,135011.0,5.08,5.1,5.08,5.09,135011.0
2016-07-13 13:45:00,5.1,5.11,5.09,5.1,172072.0,5.1,5.11,5.09,5.1,172072.0
2016-07-13 13:50:00,5.1,5.1,5.07,5.08,179504.0,5.1,5.1,5.07,5.08,179504.0
2016-07-13 13:55:00,5.08,5.08,5.07,5.08,35376.0,5.08,5.08,5.07,5.08,35376.0
2016-07-13 14:00:00,5.08,5.09,5.07,5.08,209791.0,5.08,5.09,5.07,5.08,209791.0
2016-07-13 14:05:00,5.09,5.1,5.08,5.1,146857.0,5.09,5.1,5.08,5.1,146857.0
2016-07-13 14:10:00,5.1,5.11,5.09,5.11,305907.0,5.1,5.11,5.09,5.11,305907.0
2016-07-13 14:15:00,5.11,5.11,5.09,5.1,65542.0,5.11,5.11,5.09,5.1,65542.0
2016-07-13 14:20:00,5.09,5.11,5.09,5.1,320074.0,5.09,5.11,5.09,5.1,320074.0
2016-07-13 14:25:00,5.1,5.11,5.09,5.11,223695.0,5.1,5.11,5.09,5.11,223695.0
2016-07-13 14:30:00,5.11,5.11,5.1,5.11,50653.0,5.11,5.11,5.1,5.11,50653.0
2016-07-13 14:35:00,5.11,5.12,5.1,5.12,89051.0,5.11,5.12,5.1,5.12,89051.0
2016-07-13 14:40:00,5.12,5.12,5.11,5.12,27854.0,5.12,5.12,5.11,5.12,27854.0
2016-07-13 14:45:00,5.12,5.13,5.11,5.13,113733.0,5.12,5.13,5.11,5.13,113733.0
2016-07-13 14:50:00,5.13,5.13,5.11,5.12,54315.0,5.13,5.13,5.11,5.12,54315.0
2016-07-13 14:55:00,5.12,5.13,5.11,5.12,247702.0,5.12,5.13,5.11,5.12,247702.0
2016-07-13 15:00:00,5.12,5.12,5.11,5.12,18876.0,5.12,5.12,5.11,5.12,18876.0
2016-07-13 15:05:00,5.11,5.12,5.11,5.11,38523.0,5.11,5.12,5.11,5.11,38523.0
2016-07-13 15:10:00,5.12,5.12,5.1,5.11,146386.0,5.12,5.12,5.1,5.11,146386.0
2016-07-13 15:15:00,5.11,5.11,5.09,5.1,250834.0,5.11,5.11,5.09,5.1,250834.0
2016-07-13 15:20:00,5.1,5.11,5.09,5.11,139454.0,5.1,5.11,5.09,5.11,139454.0
2016-07-13 15:25:00,5.11,5.12,5.1,5.1,267812.0,5.11,5.12,5.1,5.1,267812.0
2016-07-13 15:30:00,5.11,5.11,5.1,5.11,41667.0,5.11,5.11,5.1,5.11,41667.0
2016-07-13 15:35:00,5.11,5.11,5.1,5.11,84487.0,5.11,5.11,5.1,5.11,84487.0
2016-07-13 15:40:00,5.11,5.12,5.1,5.11,418511.0,5.11,5.12,5.1,5.11,418511.0
2016-07-13 15:45:00,5.11,5.11,5.1,5.11,81523.0,5.11,5.11,5.1,5.11,81523.0
2016-07-13 15:50:00,5.11,5.11,5.09,5.1,234292.0,5.11,5.11,5.09,5.1,234292.0
2016-07-13 15:55:00,5.1,5.1,5.09,5.09,545213.0,5.1,5.1,5.09,5.09,545213.0
2016-07-14 09:30:00,5.15,5.15,5.08,5.09,556956.0,5.15,5.15,5.08,5.09,556956.0
2016-07-14 09:35:00,5.09,5.1,5.06,5.1,428859.0,5.09,5.1,5.06,5.1,428859.0
2016-07-14 09:40:00,5.1,5.11,5.07,5.08,434017.0,5.1,5.11,5.07,5.08,434017.0
2016-07-14 09:45:00,5.09,5.09,5.06,5.07,284852.0,5.09,5.09,5.06,5.07,284852.0
2016-07-14 09:50:00,5.06,5.08,5.06,5.08,167299.0,5.06,5.08,5.06,5.08,167299.0
2016-07-14 09:55:00,5.08,5.08,5.06,5.07,194473.0,5.08,5.08,5.06,5.07,194473.0
2016-07-14 10:00:00,5.06,5.07,5.06,5.07,246428.0,5.06,5.07,5.06,5.07,246428.0
2016-07-14 10:05:00,5.07,5.08,5.06,5.07,231601.0,5.07,5.08,5.06,5.07,231601.0
2016-07-14 10:10:00,5.08,5.1,5.06,5.1,279394.0,5.08,5.1,5.06,5.1,279394.0
2016-07-14 10:15:00,5.1,5.1,5.08,5.1,164907.0,5.1,5.1,5.08,5.1,164907.0
2016-07-14 10:20:00,5.1,5.1,5.09,5.09,165564.0,5.1,5.1,5.09,5.09,165564.0
2016-07-14 10:25:00,5.09,5.1,5.08,5.09,138940.0,5.09,5.1,5.08,5.09,138940.0
2016-07-14 10:30:00,5.09,5.12,5.09,5.12,217995.0,5.09,5.12,5.09,5.12,217995.0
2016-07-14 10:35:00,5.12,5.15,5.11,5.15,417381.0,5.12,5.15,5.11,5.15,417381.0
2016-07-14 10:40:00,5.15,5.15,5.12,5.14,202501.0,5.15,5.15,5.12,5.14,202501.0
2016-07-14 10:45:00,5.13,5.14,5.12,5.13,87274.0,5.13,5.14,5.12,5.13,87274.0
2016-07-14 10:50:00,5.13,5.16,5.13,5.16,641742.0,5.13,5.16,5.13,5.16,641742.0
2016-07-14 10:55:00,5.16,5.17,5.15,5.17,210016.0,5.16,5.17,5.15,5.17,210016.0
2016-07-14 11:00:00,5.17,5.18,5.16,5.18,561464.0,5.17,5.18,5.16,5.18,561464.0
2016-07-14 11:05:00,5.18,5.2,5.17,5.19,1485698.0,5.18,5.2,5.17,5.19,1485698.0
2016-07-14 11:10:00,5.18,5.2,5.18,5.19,173838.0,5.18,5.2,5.18,5.19,173838.0
2016-07-14 11:15:00,5.19,5.2,5.18,5.19,191462.0,5.19,5.2,5.18,5.19,191462.0
2016-07-14 11:20:00,5.19,5.22,5.18,5.22,921543.0,5.19,5.22,5.18,5.22,921543.0
2016-07-14 11:25:00,5.22,5.24,5.21,5.21,675061.0,5.22,5.24,5.21,5.21,675061.0
2016-07-14 11:30:00,5.21,5.22,5.19,5.21,264262.0,5.21,5.22,5.19,5.21,264262.0
2016-07-14 11:35:00,5.21,5.23,5.2,5.23,132953.0,5.21,5.23,5.2,5.23,132953.0
2016-07-14 11:40:00,5.22,5.23,5.21,5.22,165660.0,5.22,5.23,5.21,5.22,165660.0
2016-07-14 11:45:00,5.21,5.22,5.2,5.2,159424.0,5.21,5.22,5.2,5.2,159424.0
2016-07-14 11:50:00,5.2,5.21,5.19,5.21,328103.0,5.2,5.21,5.19,5.21,328103.0
2016-07-14 11:55:00,5.2,5.21,5.2,5.2,91942.0,5.2,5.21,5.2,5.2,91942.0
2016-07-14 12:00:00,5.2,5.22,5.19,5.21,259914.0,5.2,5.22,5.19,5.21,259914.0
2016-07-14 12:05:00,5.21,5.22,5.2,5.21,105384.0,5.21,5.22,5.2,5.21,105384.0
2016-07-14 12:10:00,5.21,5.21,5.19,5.2,208129.0,5.21,5.21,5.19,5.2,208129.0
2016-07-14 12:15:00,5.2,5.21,5.19,5.2,207217.0,5.2,5.21,5.19,5.2,207217.0
2016-07-14 12:20:00,5.2,5.21,5.19,5.19,170783.0,5.2,5.21,5.19,5.19,170783.0
2016-07-14 12:25:00,5.2,5.2,5.18,5.19,173228.0,5.2,5.2,5.18,5.19,173228.0
2016-07-14 12:30:00,5.18,5.19,5.18,5.19,46651.0,5.18,5.19,5.18,5.19,46651.0
2016-07-14 12:35:00,5.19,5.21,5.18,5.2,410544.0,5.19,5.21,5.18,5.2,410544.0
2016-07-14 12:40:00,5.21,5.21,5.19,5.2,84027.0,5.21,5.21,5.19,5.2,84027.0
2016-07-14 12:45:00,5.2,5.21,5.19,5.2,639000.0,5.2,5.21,5.19,5.2,639000.0
2016-07-14 12:50:00,5.2,5.21,5.19,5.2,151141.0,5.2,5.21,5.19,5.2,151141.0
2016-07-14 12:55:00,5.2,5.2,5.19,5.2,45177.0,5.2,5.2,5.19,5.2,45177.0
2016-07-14 13:00:00,5.2,5.2,5.19,5.2,43813.0,5.2,5.2,5.19,5.2,43813.0
2016-07-14 13:05:00,5.2,5.2,5.19,5.2,59364.0,5.2,5.2,5.19,5.2,59364.0
2016-07-14 13:10:00,5.2,5.2,5.19,5.2,32119.0,5.2,5.2,5.19,5.2,32119.0
2016-07-14 13:15:00,5.2,5.2,5.19,5.2,159921.0,5.2,5.2,5.19,5.2,159921.0
2016-07-14 13:20:00,5.2,5.2,5.19,5.2,137613.0,5.2,5.2,5.19,5.2,137613.0
2016-07-14 13:25:00,5.2,5.2,5.19,5.2,73666.0,5.2,5.2,5.19,5.2,73666.0
2016-07-14 13:30:00,5.2,5.2,5.19,5.2,72915.0,5.2,5.2,5.19,5.2,72915.0
2016-07-14 13:35:00,5.2,5.2,5.19,5.2,68285.0,5.2,5.2,5.19,5.2,68285.0
2016-07-14 13:40:00,5.2,5.2,5.19,5.2,99271.0,5.2,5.2,5.19,5.2,99271.0
2016-07-14 13:45:00,5.2,5.21,5.19,5.21,365563.0,5.2,5.21,5.19,5.21,365563.0
2016-07-14 13:50:00,5.21,5.21,5.2,5.21,45215.0,5.21,5.21,5.2,5.21,45215.0
2016-07-14 13:55:00,5.21,5.21,5.2,5.21,103143.0,5.21,5.21,5.2,5.21,103143.0
2016-07-14 14:00:00,5.21,5.21,5.2,5.21,157150.0,5.21,5.21,5.2,5.21,157150.0
2016-07-14 14:05:00,5.2,5.21,5.19,5.2,264568.0,5.2,5.21,5.19,5.2,264568.0
2016-07-14 14:10:00,5.2,5.2,5.16,5.17,234768.0,5.2,5.2,5.16,5.17,234768.0
2016-07-14 14:15:00,5.17,5.19,5.17,5.19,234729.0,5.17,5.19,5.17,5.19,234729.0
2016-07-14 14:20:00,5.19,5.2,5.18,5.19,284372.0,5.19,5.2,5.18,5.19,284372.0
2016-07-14 14:25:00,5.19,5.2,5.18,5.19,110355.0,5.19,5.2,5.18,5.19,110355.0
2016-07-14 14:30:00,5.19,5.19,5.18,5.19,22030.0,5.19,5.19,5.18,5.19,22030.0
2016-07-14 14:35:00,5.19,5.19,5.18,5.19,40435.0,5.19,5.19,5.18,5.19,40435.0
2016-07-14 14:40:00,5.19,5.19,5.18,5.19,36747.0,5.19,5.19,5.18,5.19,36747.0
2016-07-14 14:45:00,5.19,5.19,5.17,5.17,114753.0,5.19,5.19,5.17,5.17,114753.0
2016-07-14 14:50:00,5.17,5.18,5.17,5.17,84290.0,5.17,5.18,5.17,5.17,84290.0
2016-07-14 14:55:00,5.17,5.18,5.17,5.17,75131.0,5.17,5.18,5.17,5.17,75131.0
2016-07-14 15:00:00,5.17,5.18,5.16,5.17,357092.0,5.17,5.18,5.16,5.17,357092.0
2016-07-14 15:05:00,5.17,5.18,5.17,5.18,115584.0,5.17,5.18,5.17,5.18,115584.0
2016-07-14 15:10:00,5.18,5.19,5.17,5.18,315494.0,5.18,5.19,5.17,5.18,315494.0
2016-07-14 15:15:00,5.19,5.19,5.18,5.18,65021.0,5.19,5.19,5.18,5.18,65021.0
2016-07-14 15:20:00,5.18,5.19,5.18,5.19,52794.0,5.18,5.19,5.18,5.19,52794.0
2016-07-14 15:25:00,5.19,5.19,5.18,5.18,227435.0,5.19,5.19,5.18,5.18,227435.0
2016-07-14 15:30:00,5.18,5.19,5.18,5.19,78273.0,5.18,5.19,5.18,5.19,78273.0
2016-07-14 15:35:00,5.19,5.19,5.17,5.18,240820.0,5.19,5.19,5.17,5.18,240820.0
2016-07-14 15:40:00,5.18,5.19,5.17,5.17,298201.0,5.18,5.19,5.17,5.17,298201.0
2016-07-14 15:45:00,5.17,5.19,5.17,5.19,707950.0,5.17,5.19,5.17,5.19,707950.0
2016-07-14 15:50:00,5.19,5.19,5.17,5.17,597495.0,5.19,5.19,5.17,5.17,597495.0
2016-07-14 15:55:00,5.17,5.18,5.17,5.17,819825.0,5.17,5.18,5.17,5.17,819825.0
2016-07-15 09:30:00,5.2,5.2,5.16,5.18,490645.0,5.2,5.2,5.16,5.18,490645.0
2016-07-15 09:35:00,5.18,5.18,5.14,5.14,549510.0,5.18,5.18,5.14,5.14,549510.0
2016-07-15 09:40:00,5.14,5.15,5.1,5.12,304443.0,5.14,5.15,5.1,5.12,304443.0
2016-07-15 09:45:00,5.12,5.13,5.1,5.11,242518.0,5.12,5.13,5.1,5.11,242518.0
2016-07-15 09:50:00,5.11,5.14,5.11,5.12,277780.0,5.11,5.14,5.11,5.12,277780.0
2016-07-15 09:55:00,5.12,5.13,5.11,5.12,221882.0,5.12,5.13,5.11,5.12,221882.0
2016-07-15 10:00:00,5.12,5.15,5.11,5.13,191993.0,5.12,5.15,5.11,5.13,191993.0
2016-07-15 10:05:00,5.13,5.14,5.12,5.13,105245.0,5.13,5.14,5.12,5.13,105245.0
2016-07-15 10:10:00,5.13,5.15,5.12,5.13,159513.0,5.13,5.15,5.12,5.13,159513.0
2016-07-15 10:15:00,5.12,5.13,5.11,5.13,133508.0,5.12,5.13,5.11,5.13,133508.0
2016-07-15 10:20:00,5.13,5.14,5.11,5.12,196461.0,5.13,5.14,5.11,5.12,196461.0
2016-07-15 10:25:00,5.12,5.13,5.11,5.13,216475.0,5.12,5.13,5.11,5.13,216475.0
2016-07-15 10:30:00,5.13,5.14,5.12,5.13,393129.0,5.13,5.14,5.12,5.13,393129.0
2016-07-15 10:35:00,5.13,5.14,5.13,5.14,177152.0,5.13,5.14,5.13,5.14,177152.0
2016-07-15 10:40:00,5.14,5.16,5.13,5.15,258046.0,5.14,5.16,5.13,5.15,258046.0
2016-07-15 10:45:00,5.15,5.16,5.14,5.16,176036.0,5.15,5.16,5.14,5.16,176036.0
2016-07-15 10:50:00,5.16,5.18,5.15,5.18,145353.0,5.16,5.18,5.15,5.18,145353.0
2016-07-15 10:55:00,5.18,5.18,5.16,5.17,108926.0,5.18,5.18,5.16,5.17,108926.0
2016-07-15 11:00:00,5.17,5.17,5.15,5.16,119916.0,5.17,5.17,5.15,5.16,119916.0
2016-07-15 11:05:00,5.16,5.16,5.15,5.15,101898.0,5.16,5.16,5.15,5.15,101898.0
2016-07-15 11:10:00,5.16,5.16,5.13,5.14,346825.0,5.16,5.16,5.13,5.14,346825.0
2016-07-15 11:15:00,5.14,5.15,5.11,5.13,220113.0,5.14,5.15,5.11,5.13,220113.0
2016-07-15 11:20:00,5.12,5.14,5.12,5.13,111251.0,5.12,5.14,5.12,5.13,111251.0
2016-07-15 11:25:00,5.14,5.14,5.12,5.14,144778.0,5.14,5.14,5.12,5.14,144778.0
2016-07-15 11:30:00,5.14,5.14,5.13,5.14,32740.0,5.14,5.14,5.13,5.14,32740.0
2016-07-15 11:35:00,5.14,5.14,5.13,5.13,54784.0,5.14,5.14,5.13,5.13,54784.0
2016-07-15 11:40:00,5.13,5.15,5.12,5.14,122451.0,5.13,5.15,5.12,5.14,122451.0
2016-07-15 11:45:00,5.15,5.15,5.14,5.15,15083.0,5.15,5.15,5.14,5.15,15083.0
2016-07-15 11:50:00,5.15,5.15,5.12,5.14,224476.0,5.15,5.15,5.12,5.14,224476.0
2016-07-15 11:55:00,5.14,5.14,5.12,5.14,143894.0,5.14,5.14,5.12,5.14,143894.0
2016-07-15 12:00:00,5.13,5.15,5.13,5.14,93670.0,5.13,5.15,5.13,5.14,93670.0
2016-07-15 12:05:00,5.15,5.15,5.14,5.14,15296.0,5.15,5.15,5.14,5.14,15296.0
2016-07-15 12:10:00,5.14,5.15,5.13,5.15,95794.0,5.14,5.15,5.13,5.15,95794.0
2016-07-15 12:15:00,5.14,5.15,5.13,5.14,86396.0,5.14,5.15,5.13,5.14,86396.0
2016-07-15 12:20:00,5.14,5.16,5.12,5.14,279854.0,5.14,5.16,5.12,5.14,279854.0
2016-07-15 12:25:00,5.15,5.15,5.13,5.14,96730.0,5.15,5.15,5.13,5.14,96730.0
2016-07-15 12:30:00,5.14,5.15,5.13,5.14,82695.0,5.14,5.15,5.13,5.14,82695.0
2016-07-15 12:35:00,5.14,5.14,5.13,5.13,52621.0,5.14,5.14,5.13,5.13,52621.0
2016-07-15 12:40:00,5.14,5.14,5.12,5.13,406504.0,5.14,5.14,5.12,5.13,406504.0
2016-07-15 12:45:00,5.13,5.14,5.12,5.13,109751.0,5.13,5.14,5.12,5.13,109751.0
2016-07-15 12:50:00,5.13,5.14,5.12,5.14,200736.0,5.13,5.14,5.12,5.14,200736.0
2016-07-15 12:55:00,5.13,5.14,5.12,5.14,189804.0,5.13,5.14,5.12,5.14,189804.0
2016-07-15 13:00:00,5.13,5.14,5.13,5.13,17790.0,5.13,5.14,5.13,5.13,17790.0
2016-07-15 13:05:00,5.13,5.14,5.13,5.14,38123.0,5.13,5.14,5.13,5.14,38123.0
2016-07-15 13:10:00,5.13,5.15,5.12,5.13,445751.0,5.13,5.15,5.12,5.13,445751.0
2016-07-15 13:15:00,5.13,5.14,5.12,5.13,354585.0,5.13,5.14,5.12,5.13,354585.0
2016-07-15 13:20:00,5.13,5.14,5.12,5.14,234401.0,5.13,5.14,5.12,5.14,234401.0
2016-07-15 13:25:00,5.14,5.14,5.12,5.12,149875.0,5.14,5.14,5.12,5.12,149875.0
2016-07-15 13:30:00,5.12,5.13,5.12,5.13,63146.0,5.12,5.13,5.12,5.13,63146.0
2016-07-15 13:35:00,5.13,5.13,5.12,5.13,26932.0,5.13,5.13,5.12,5.13,26932.0
2016-07-15 13:40:00,5.13,5.14,5.12,5.12,456393.0,5.13,5.14,5.12,5.12,456393.0
2016-07-15 13:45:00,5.13,5.13,5.12,5.12,21130.0,5.13,5.13,5.12,5.12,21130.0
2016-07-15 13:50:00,5.13,5.13,5.12,5.12,23350.0,5.13,5.13,5.12,5.12,23350.0
2016-07-15 13:55:00,5.13,5.14,5.12,5.13,200826.0,5.13,5.14,5.12,5.13,200826.0
2016-07-15 14:00:00,5.13,5.13,5.12,5.13,27931.0,5.13,5.13,5.12,5.13,27931.0
2016-07-15 14:05:00,5.13,5.13,5.12,5.13,21002.0,5.13,5.13,5.12,5.13,21002.0
2016-07-15 14:10:00,5.13,5.13,5.12,5.12,80028.0,5.13,5.13,5.12,5.12,80028.0
2016-07-15 14:15:00,5.13,5.13,5.12,5.13,30989.0,5.13,5.13,5.12,5.13,30989.0
2016-07-15 14:20:00,5.13,5.13,5.12,5.13,30372.0,5.13,5.13,5.12,5.13,30372.0
2016-07-15 14:25:00,5.13,5.13,5.12,5.12,15878.0,5.13,5.13,5.12,5.12,15878.0
2016-07-15 14:30:00,5.13,5.14,5.12,5.13,115944.0,5.13,5.14,5.12,5.13,115944.0
2016-07-15 14:35:00,5.13,5.13,5.12,5.13,32597.0,5.13,5.13,5.12,5.13,32597.0
2016-07-15 14:40:00,5.13,5.14,5.12,5.13,118036.0,5.13,5.14,5.12,5.13,118036.0
2016-07-15 14:45:00,5.13,5.13,5.12,5.12,35130.0,5.13,5.13,5.12,5.12,35130.0
2016-07-15 14:50:00,5.12,5.14,5.12,5.13,409799.0,5.12,5.14,5.12,5.13,409799.0
2016-07-15 14:55:00,5.13,5.13,5.12,5.13,27059.0,5.13,5.13,5.12,5.13,27059.0
2016-07-15 15:00:00,5.12,5.13,5.12,5.13,24250.0,5.12,5.13,5.12,5.13,24250.0
2016-07-15 15:05:00,5.13,5.13,5.11,5.12,143540.0,5.13,5.13,5.11,5.12,143540.0
2016-07-15 15:10:00,5.12,5.13,5.12,5.12,75742.0,5.12,5.13,5.12,5.12,75742.0
2016-07-15 15:15:00,5.12,5.13,5.12,5.13,37758.0,5.12,5.13,5.12,5.13,37758.0
2016-07-15 15:20:00,5.13,5.14,5.12,5.14,198220.0,5.13,5.14,5.12,5.14,198220.0
2016-07-15 15:25:00,5.13,5.14,5.13,5.14,110188.0,5.13,5.14,5.13,5.14,110188.0
2016-07-15 15:30:00,5.14,5.15,5.13,5.14,620234.0,5.14,5.15,5.13,5.14,620234.0
2016-07-15 15:35:00,5.14,5.15,5.12,5.15,611313.0,5.14,5.15,5.12,5.15,611313.0
2016-07-15 15:40:00,5.15,5.16,5.14,5.16,233088.0,5.15,5.16,5.14,5.16,233088.0
2016-07-15 15:45:00,5.16,5.16,5.14,5.15,480540.0,5.16,5.16,5.14,5.15,480540.0
2016-07-15 15:50:00,5.15,5.15,5.14,5.14,161183.0,5.15,5.15,5.14,5.14,161183.0
2016-07-15 15:55:00,5.15,5.15,5.14,5.14,353160.0,5.15,5.15,5.14,5.14,353160.0
2016-07-18 09:30:00,5.19,5.19,5.13,5.18,452020.0,5.19,5.19,5.13,5.18,452020.0
2016-07-18 09:35:00,5.18,5.25,5.17,5.21,1395748.0,5.18,5.25,5.17,5.21,1395748.0
2016-07-18 09:40:00,5.21,5.25,5.21,5.23,1706500.0,5.21,5.25,5.21,5.23,1706500.0
2016-07-18 09:45:00,5.22,5.25,5.21,5.24,710501.0,5.22,5.25,5.21,5.24,710501.0
2016-07-18 09:50:00,5.24,5.28,5.23,5.28,1013389.0,5.24,5.28,5.23,5.28,1013389.0
2016-07-18 09:55:00,5.28,5.28,5.25,5.27,773715.0,5.28,5.28,5.25,5.27,773715.0
2016-07-18 10:00:00,5.27,5.34,5.27,5.33,1034725.0,5.27,5.34,5.27,5.33,1034725.0
2016-07-18 10:05:00,5.33,5.33,5.31,5.33,478471.0,5.33,5.33,5.31,5.33,478471.0
2016-07-18 10:10:00,5.33,5.4,5.32,5.4,1994339.0,5.33,5.4,5.32,5.4,1994339.0
2016-07-18 10:15:00,5.4,5.47,5.39,5.45,1888199.0,5.4,5.47,5.39,5.45,1888199.0
2016-07-18 10:20:00,5.46,5.47,5.43,5.44,811912.0,5.46,5.47,5.43,5.44,811912.0
2016-07-18 10:25:00,5.44,5.5,5.43,5.5,1929698.0,5.44,5.5,5.43,5.5,1929698.0
2016-07-18 10:30:00,5.49,5.5,5.46,5.46,758381.0,5.49,5.5,5.46,5.46,758381.0
2016-07-18 10:35:00,5.46,5.49,5.46,5.46,545792.0,5.46,5.49,5.46,5.46,545792.0
2016-07-18 10:40:00,5.46,5.47,5.42,5.45,678670.0,5.46,5.47,5.42,5.45,678670.0
2016-07-18 10:45:00,5.45,5.46,5.42,5.43,908128.0,5.45,5.46,5.42,5.43,908128.0
2016-07-18 10:50:00,5.43,5.44,5.41,5.44,351491.0,5.43,5.44,5.41,5.44,351491.0
2016-07-18 10:55:00,5.43,5.44,5.42,5.42,272310.0,5.43,5.44,5.42,5.42,272310.0
2016-07-18 11:00:00,5.42,5.47,5.42,5.47,641592.0,5.42,5.47,5.42,5.47,641592.0
2016-07-18 11:05:00,5.47,5.48,5.45,5.46,313953.0,5.47,5.48,5.45,5.46,313953.0
2016-07-18 11:10:00,5.46,5.46,5.45,5.45,115363.0,5.46,5.46,5.45,5.45,115363.0
2016-07-18 11:15:00,5.46,5.47,5.44,5.46,209009.0,5.46,5.47,5.44,5.46,209009.0
2016-07-18 11:20:00,5.46,5.47,5.45,5.45,157606.0,5.46,5.47,5.45,5.45,157606.0
2016-07-18 11:25:00,5.45,5.49,5.44,5.47,676622.0,5.45,5.49,5.44,5.47,676622.0
2016-07-18 11:30:00,5.48,5.48,5.44,5.44,314829.0,5.48,5.48,5.44,5.44,314829.0
2016-07-18 11:35:00,5.45,5.45,5.43,5.45,284419.0,5.45,5.45,5.43,5.45,284419.0
2016-07-18 11:40:00,5.44,5.45,5.44,5.45,132598.0,5.44,5.45,5.44,5.45,132598.0
2016-07-18 11:45:00,5.45,5.47,5.44,5.47,406746.0,5.45,5.47,5.44,5.47,406746.0
2016-07-18 11:50:00,5.46,5.48,5.45,5.46,219223.0,5.46,5.48,5.45,5.46,219223.0
2016-07-18 11:55:00,5.45,5.47,5.44,5.46,367446.0,5.45,5.47,5.44,5.46,367446.0
2016-07-18 12:00:00,5.46,5.47,5.45,5.47,332084.0,5.46,5.47,5.45,5.47,332084.0
2016-07-18 12:05:00,5.46,5.49,5.46,5.48,374232.0,5.46,5.49,5.46,5.48,374232.0
2016-07-18 12:10:00,5.48,5.48,5.46,5.47,260907.0,5.48,5.48,5.46,5.47,260907.0
2016-07-18 12:15:00,5.48,5.48,5.44,5.45,311060.0,5.48,5.48,5.44,5.45,311060.0
2016-07-18 12:20:00,5.45,5.47,5.44,5.46,206842.0,5.45,5.47,5.44,5.46,206842.0
2016-07-18 12:25:00,5.46,5.47,5.45,5.46,569959.0,5.46,5.47,5.45,5.46,569959.0
2016-07-18 12:30:00,5.46,5.47,5.44,5.44,231825.0,5.46,5.47,5.44,5.44,231825.0
2016-07-18 12:35:00,5.44,5.46,5.44,5.46,408893.0,5.44,5.46,5.44,5.46,408893.0
2016-07-18 12:40:00,5.46,5.46,5.44,5.44,92298.0,5.46,5.46,5.44,5.44,92298.0
2016-07-18 12:45:00,5.44,5.45,5.41,5.42,294963.0,5.44,5.45,5.41,5.42,294963.0
2016-07-18 12:50:00,5.42,5.44,5.41,5.44,399052.0,5.42,5.44,5.41,5.44,399052.0
2016-07-18 12:55:00,5.44,5.45,5.42,5.44,241850.0,5.44,5.45,5.42,5.44,241850.0
2016-07-18 13:00:00,5.44,5.44,5.42,5.43,173838.0,5.44,5.44,5.42,5.43,173838.0
2016-07-18 13:05:00,5.44,5.45,5.43,5.45,232499.0,5.44,5.45,5.43,5.45,232499.0
2016-07-18 13:10:00,5.45,5.45,5.43,5.44,155432.0,5.45,5.45,5.43,5.44,155432.0
2016-07-18 13:15:00,5.44,5.45,5.43,5.44,269102.0,5.44,5.45,5.43,5.44,269102.0
2016-07-18 13:20:00,5.44,5.45,5.43,5.43,470183.0,5.44,5.45,5.43,5.43,470183.0
2016-07-18 13:25:00,5.43,5.46,5.43,5.45,377613.0,5.43,5.46,5.43,5.45,377613.0
2016-07-18 13:30:00,5.45,5.45,5.43,5.45,233052.0,5.45,5.45,5.43,5.45,233052.0
2016-07-18 13:35:00,5.45,5.46,5.44,5.45,76048.0,5.45,5.46,5.44,5.45,76048.0
2016-07-18 13:40:00,5.45,5.47,5.44,5.46,182689.0,5.45,5.47,5.44,5.46,182689.0
2016-07-18 13:45:00,5.47,5.47,5.45,5.46,65947.0,5.47,5.47,5.45,5.46,65947.0
2016-07-18 13:50:00,5.46,5.47,5.46,5.46,58208.0,5.46,5.47,5.46,5.46,58208.0
2016-07-18 13:55:00,5.46,5.47,5.45,5.47,316154.0,5.46,5.47,5.45,5.47,316154.0
2016-07-18 14:00:00,5.47,5.48,5.46,5.46,216140.0,5.47,5.48,5.46,5.46,216140.0
2016-07-18 14:05:00,5.46,5.47,5.46,5.47,59750.0,5.46,5.47,5.46,5.47,59750.0
2016-07-18 14:10:00,5.47,5.48,5.47,5.48,180769.0,5.47,5.48,5.47,5.48,180769.0
2016-07-18 14:15:00,5.48,5.48,5.47,5.48,131918.0,5.48,5.48,5.47,5.48,131918.0
2016-07-18 14:20:00,5.48,5.48,5.46,5.47,190266.0,5.48,5.48,5.46,5.47,190266.0
2016-07-18 14:25:00,5.47,5.48,5.46,5.48,182391.0,5.47,5.48,5.46,5.48,182391.0
2016-07-18 14:30:00,5.47,5.48,5.47,5.48,85562.0,5.47,5.48,5.47,5.48,85562.0
2016-07-18 14:35:00,5.48,5.5,5.47,5.49,443735.0,5.48,5.5,5.47,5.49,443735.0
2016-07-18 14:40:00,5.49,5.5,5.48,5.5,534779.0,5.49,5.5,5.48,5.5,534779.0
2016-07-18 14:45:00,5.5,5.5,5.49,5.5,232747.0,5.5,5.5,5.49,5.5,232747.0
2016-07-18 14:50:00,5.5,5.54,5.49,5.54,1402836.0,5.5,5.54,5.49,5.54,1402836.0
2016-07-18 14:55:00,5.54,5.55,5.53,5.54,314856.0,5.54,5.55,5.53,5.54,314856.0
2016-07-18 15:00:00,5.54,5.54,5.51,5.53,295848.0,5.54,5.54,5.51,5.53,295848.0
2016-07-18 15:05:00,5.53,5.53,5.52,5.53,136278.0,5.53,5.53,5.52,5.53,136278.0
2016-07-18 15:10:00,5.53,5.55,5.52,5.54,364665.0,5.53,5.55,5.52,5.54,364665.0
2016-07-18 15:15:00,5.54,5.56,5.53,5.56,541892.0,5.54,5.56,5.53,5.56,541892.0
2016-07-18 15:20:00,5.56,5.56,5.53,5.54,269649.0,5.56,5.56,5.53,5.54,269649.0
2016-07-18 15:25:00,5.54,5.56,5.52,5.56,517659.0,5.54,5.56,5.52,5.56,517659.0
2016-07-18 15:30:00,5.56,5.57,5.55,5.56,579924.0,5.56,5.57,5.55,5.56,579924.0
2016-07-18 15:35:00,5.56,5.56,5.53,5.53,350523.0,5.56,5.56,5.53,5.53,350523.0
2016-07-18 15:40:00,5.54,5.54,5.52,5.53,645276.0,5.54,5.54,5.52,5.53,645276.0
2016-07-18 15:45:00,5.53,5.54,5.52,5.53,342634.0,5.53,5.54,5.52,5.53,342634.0
2016-07-18 15:50:00,5.54,5.54,5.52,5.52,412654.0,5.54,5.54,5.52,5.52,412654.0
2016-07-18 15:55:00,5.52,5.53,5.51,5.52,1506361.0,5.52,5.53,5.51,5.52,1506361.0
2016-07-19 09:30:00,5.5,5.51,5.41,5.45,1075577.0,5.5,5.51,5.41,5.45,1075577.0
2016-07-19 09:35:00,5.45,5.47,5.39,5.42,749355.0,5.45,5.47,5.39,5.42,749355.0
2016-07-19 09:40:00,5.42,5.42,5.34,5.37,1315107.0,5.42,5.42,5.34,5.37,1315107.0
2016-07-19 09:45:00,5.37,5.42,5.36,5.4,596836.0,5.37,5.42,5.36,5.4,596836.0
2016-07-19 09:50:00,5.4,5.44,5.39,5.43,588553.0,5.4,5.44,5.39,5.43,588553.0
2016-07-19 09:55:00,5.43,5.44,5.4,5.42,398003.0,5.43,5.44,5.4,5.42,398003.0
2016-07-19 10:00:00,5.41,5.41,5.39,5.41,292254.0,5.41,5.41,5.39,5.41,292254.0
2016-07-19 10:05:00,5.41,5.42,5.39,5.41,362325.0,5.41,5.42,5.39,5.41,362325.0
2016-07-19 10:10:00,5.41,5.43,5.4,5.43,318144.0,5.41,5.43,5.4,5.43,318144.0
2016-07-19 10:15:00,5.42,5.44,5.41,5.44,491689.0,5.42,5.44,5.41,5.44,491689.0
2016-07-19 10:20:00,5.44,5.46,5.43,5.46,385969.0,5.44,5.46,5.43,5.46,385969.0
2016-07-19 10:25:00,5.46,5.49,5.45,5.49,410146.0,5.46,5.49,5.45,5.49,410146.0
2016-07-19 10:30:00,5.49,5.49,5.46,5.48,764125.0,5.49,5.49,5.46,5.48,764125.0
2016-07-19 10:35:00,5.48,5.48,5.45,5.46,313590.0,5.48,5.48,5.45,5.46,313590.0
2016-07-19 10:40:00,5.46,5.48,5.45,5.48,264717.0,5.46,5.48,5.45,5.48,264717.0
2016-07-19 10:45:00,5.48,5.49,5.47,5.48,489656.0,5.48,5.49,5.47,5.48,489656.0
2016-07-19 10:50:00,5.49,5.5,5.48,5.49,307283.0,5.49,5.5,5.48,5.49,307283.0
2016-07-19 10:55:00,5.48,5.51,5.48,5.51,434295.0,5.48,5.51,5.48,5.51,434295.0
2016-07-19 11:00:00,5.51,5.55,5.5,5.54,1029254.0,5.51,5.55,5.5,5.54,1029254.0
2016-07-19 11:05:00,5.54,5.55,5.53,5.54,748683.0,5.54,5.55,5.53,5.54,748683.0
2016-07-19 11:10:00,5.54,5.54,5.52,5.52,707794.0,5.54,5.54,5.52,5.52,707794.0
2016-07-19 11:15:00,5.53,5.54,5.52,5.54,245220.0,5.53,5.54,5.52,5.54,245220.0
2016-07-19 11:20:00,5.54,5.54,5.51,5.51,322332.0,5.54,5.54,5.51,5.51,322332.0
2016-07-19 11:25:00,5.51,5.52,5.5,5.5,97456.0,5.51,5.52,5.5,5.5,97456.0
2016-07-19 11:30:00,5.5,5.52,5.5,5.52,190107.0,5.5,5.52,5.5,5.52,190107.0
2016-07-19 11:35:00,5.52,5.52,5.5,5.51,157863.0,5.52,5.52,5.5,5.51,157863.0
2016-07-19 11:40:00,5.51,5.52,5.5,5.5,242704.0,5.51,5.52,5.5,5.5,242704.0
2016-07-19 11:45:00,5.51,5.51,5.46,5.46,261625.0,5.51,5.51,5.46,5.46,261625.0
2016-07-19 11:50:00,5.46,5.51,5.46,5.5,413615.0,5.46,5.51,5.46,5.5,413615.0
2016-07-19 11:55:00,5.5,5.51,5.47,5.48,185754.0,5.5,5.51,5.47,5.48,185754.0
2016-07-19 12:00:00,5.48,5.49,5.47,5.48,140203.0,5.48,5.49,5.47,5.48,140203.0
2016-07-19 12:05:00,5.48,5.49,5.47,5.48,121551.0,5.48,5.49,5.47,5.48,121551.0
2016-07-19 12:10:00,5.48,5.49,5.47,5.49,110798.0,5.48,5.49,5.47,5.49,110798.0
2016-07-19 12:15:00,5.48,5.49,5.48,5.49,44405.0,5.48,5.49,5.48,5.49,44405.0
2016-07-19 12:20:00,5.49,5.5,5.48,5.5,148205.0,5.49,5.5,5.48,5.5,148205.0
2016-07-19 12:25:00,5.5,5.5,5.48,5.48,60459.0,5.5,5.5,5.48,5.48,60459.0
2016-07-19 12:30:00,5.48,5.49,5.48,5.49,57720.0,5.48,5.49,5.48,5.49,57720.0
2016-07-19 12:35:00,5.48,5.49,5.46,5.46,100828.0,5.48,5.49,5.46,5.46,100828.0
2016-07-19 12:40:00,5.46,5.48,5.45,5.46,274914.0,5.46,5.48,5.45,5.46,274914.0
2016-07-19 12:45:00,5.46,5.47,5.46,5.47,31840.0,5.46,5.47,5.46,5.47,31840.0
2016-07-19 12:50:00,5.46,5.47,5.44,5.44,118958.0,5.46,5.47,5.44,5.44,118958.0
2016-07-19 12:55:00,5.45,5.45,5.43,5.44,108810.0,5.45,5.45,5.43,5.44,108810.0
2016-07-19 13:00:00,5.44,5.45,5.43,5.44,349128.0,5.44,5.45,5.43,5.44,349128.0
2016-07-19 13:05:00,5.44,5.45,5.42,5.42,261745.0,5.44,5.45,5.42,5.42,261745.0
2016-07-19 13:10:00,5.42,5.43,5.42,5.42,48814.0,5.42,5.43,5.42,5.42,48814.0
2016-07-19 13:15:00,5.42,5.43,5.41,5.41,165990.0,5.42,5.43,5.41,5.41,165990.0
2016-07-19 13:20:00,5.41,5.42,5.41,5.41,72766.0,5.41,5.42,5.41,5.41,72766.0
2016-07-19 13:25:00,5.41,5.42,5.4,5.42,194898.0,5.41,5.42,5.4,5.42,194898.0
2016-07-19 13:30:00,5.42,5.42,5.4,5.42,95337.0,5.42,5.42,5.4,5.42,95337.0
2016-07-19 13:35:00,5.42,5.43,5.41,5.42,116976.0,5.42,5.43,5.41,5.42,116976.0
2016-07-19 13:40:00,5.41,5.43,5.4,5.42,262570.0,5.41,5.43,5.4,5.42,262570.0
2016-07-19 13:45:00,5.42,5.43,5.41,5.42,133510.0,5.42,5.43,5.41,5.42,133510.0
2016-07-19 13:50:00,5.43,5.43,5.41,5.42,64674.0,5.43,5.43,5.41,5.42,64674.0
2016-07-19 13:55:00,5.42,5.42,5.39,5.4,238714.0,5.42,5.42,5.39,5.4,238714.0
2016-07-19 14:00:00,5.39,5.42,5.39,5.41,123109.0,5.39,5.42,5.39,5.41,123109.0
2016-07-19 14:05:00,5.42,5.44,5.41,5.43,228952.0,5.42,5.44,5.41,5.43,228952.0
2016-07-19 14:10:00,5.43,5.44,5.42,5.44,146869.0,5.43,5.44,5.42,5.44,146869.0
2016-07-19 14:15:00,5.44,5.44,5.42,5.44,68681.0,5.44,5.44,5.42,5.44,68681.0
2016-07-19 14:20:00,5.44,5.44,5.43,5.44,43755.0,5.44,5.44,5.43,5.44,43755.0
2016-07-19 14:25:00,5.44,5.44,5.42,5.42,401141.0,5.44,5.44,5.42,5.42,401141.0
2016-07-19 14:30:00,5.43,5.43,5.4,5.42,312079.0,5.43,5.43,5.4,5.42,312079.0
2016-07-19 14:35:00,5.42,5.43,5.42,5.42,14882.0,5.42,5.43,5.42,5.42,14882.0
2016-07-19 14:40:00,5.42,5.43,5.42,5.42,34744.0,5.42,5.43,5.42,5.42,34744.0
2016-07-19 14:45:00,5.42,5.43,5.41,5.42,139518.0,5.42,5.43,5.41,5.42,139518.0
2016-07-19 14:50:00,5.42,5.43,5.42,5.42,28177.0,5.42,5.43,5.42,5.42,28177.0
2016-07-19 14:55:00,5.42,5.43,5.41,5.42,232028.0,5.42,5.43,5.41,5.42,232028.0
2016-07-19 15:00:00,5.41,5.43,5.41,5.42,319506.0,5.41,5.43,5.41,5.42,319506.0
2016-07-19 15:05:00,5.42,5.43,5.4,5.4,330478.0,5.42,5.43,5.4,5.4,330478.0
2016-07-19 15:10:00,5.41,5.43,5.4,5.42,405630.0,5.41,5.43,5.4,5.42,405630.0
2016-07-19 15:15:00,5.42,5.42,5.41,5.42,39258.0,5.42,5.42,5.41,5.42,39258.0
2016-07-19 15:20:00,5.42,5.43,5.41,5.42,511021.0,5.42,5.43,5.41,5.42,511021.0
2016-07-19 15:25:00,5.42,5.43,5.41,5.42,131375.0,5.42,5.43,5.41,5.42,131375.0
2016-07-19 15:30:00,5.42,5.44,5.41,5.44,231276.0,5.42,5.44,5.41,5.44,231276.0
2016-07-19 15:35:00,5.44,5.44,5.42,5.42,98189.0,5.44,5.44,5.42,5.42,98189.0
2016-07-19 15:40:00,5.42,5.43,5.42,5.42,86107.0,5.42,5.43,5.42,5.42,86107.0
2016-07-19 15:45:00,5.42,5.43,5.42,5.43,98930.0,5.42,5.43,5.42,5.43,98930.0
2016-07-19 15:50:00,5.42,5.43,5.41,5.42,523459.0,5.42,5.43,5.41,5.42,523459.0
2016-07-19 15:55:00,5.42,5.42,5.41,5.42,705292.0,5.42,5.42,5.41,5.42,705292.0
2016-07-20 09:30:00,5.48,5.5,5.43,5.43,997319.0,5.48,5.5,5.43,5.43,997319.0
2016-07-20 09:35:00,5.43,5.44,5.41,5.42,420673.0,5.43,5.44,5.41,5.42,420673.0
2016-07-20 09:40:00,5.42,5.43,5.4,5.41,465747.0,5.42,5.43,5.4,5.41,465747.0
2016-07-20 09:45:00,5.4,5.43,5.4,5.43,280029.0,5.4,5.43,5.4,5.43,280029.0
2016-07-20 09:50:00,5.43,5.47,5.42,5.46,735728.0,5.43,5.47,5.42,5.46,735728.0
2016-07-20 09:55:00,5.46,5.46,5.44,5.46,222013.0,5.46,5.46,5.44,5.46,222013.0
2016-07-20 10:00:00,5.45,5.48,5.45,5.47,282651.0,5.45,5.48,5.45,5.47,282651.0
2016-07-20 10:05:00,5.47,5.48,5.44,5.45,546100.0,5.47,5.48,5.44,5.45,546100.0
2016-07-20 10:10:00,5.45,5.47,5.45,5.46,299720.0,5.45,5.47,5.45,5.46,299720.0
2016-07-20 10:15:00,5.46,5.48,5.45,5.47,206929.0,5.46,5.48,5.45,5.47,206929.0
2016-07-20 10:20:00,5.48,5.48,5.45,5.46,185856.0,5.48,5.48,5.45,5.46,185856.0
2016-07-20 10:25:00,5.45,5.47,5.44,5.45,278848.0,5.45,5.47,5.44,5.45,278848.0
2016-07-20 10:30:00,5.45,5.46,5.43,5.45,301582.0,5.45,5.46,5.43,5.45,301582.0
2016-07-20 10:35:00,5.45,5.47,5.45,5.46,112290.0,5.45,5.47,5.45,5.46,112290.0
2016-07-20 10:40:00,5.47,5.47,5.45,5.46,210815.0,5.47,5.47,5.45,5.46,210815.0
2016-07-20 10:45:00,5.46,5.46,5.43,5.44,682333.0,5.46,5.46,5.43,5.44,682333.0
2016-07-20 10:50:00,5.44,5.45,5.42,5.43,641974.0,5.44,5.45,5.42,5.43,641974.0
2016-07-20 10:55:00,5.44,5.45,5.43,5.44,70941.0,5.44,5.45,5.43,5.44,70941.0
2016-07-20 11:00:00,5.44,5.46,5.44,5.45,290461.0,5.44,5.46,5.44,5.45,290461.0
2016-07-20 11:05:00,5.45,5.46,5.44,5.46,417955.0,5.45,5.46,5.44,5.46,417955.0
2016-07-20 11:10:00,5.46,5.46,5.44,5.46,162308.0,5.46,5.46,5.44,5.46,162308.0
2016-07-20 11:15:00,5.45,5.46,5.45,5.45,112058.0,5.45,5.46,5.45,5.45,112058.0
2016-07-20 11:20:00,5.46,5.46,5.45,5.46,118776.0,5.46,5.46,5.45,5.46,118776.0
2016-07-20 11:25:00,5.46,5.46,5.45,5.46,93576.0,5.46,5.46,5.45,5.46,93576.0
2016-07-20 11:30:00,5.45,5.46,5.44,5.45,224063.0,5.45,5.46,5.44,5.45,224063.0
2016-07-20 11:35:00,5.45,5.46,5.45,5.46,86556.0,5.45,5.46,5.45,5.46,86556.0
2016-07-20 11:40:00,5.46,5.46,5.45,5.45,79339.0,5.46,5.46,5.45,5.45,79339.0
2016-07-20 11:45:00,5.46,5.46,5.45,5.46,91603.0,5.46,5.46,5.45,5.46,91603.0
2016-07-20 11:50:00,5.46,5.46,5.44,5.45,562888.0,5.46,5.46,5.44,5.45,562888.0
2016-07-20 11:55:00,5.45,5.46,5.44,5.45,363247.0,5.45,5.46,5.44,5.45,363247.0
2016-07-20 12:00:00,5.45,5.47,5.44,5.46,564122.0,5.45,5.47,5.44,5.46,564122.0
2016-07-20 12:05:00,5.46,5.48,5.46,5.48,170212.0,5.46,5.48,5.46,5.48,170212.0
2016-07-20 12:10:00,5.47,5.48,5.47,5.48,62347.0,5.47,5.48,5.47,5.48,62347.0
2016-07-20 12:15:00,5.48,5.48,5.47,5.48,37066.0,5.48,5.48,5.47,5.48,37066.0
2016-07-20 12:20:00,5.48,5.48,5.47,5.48,287234.0,5.48,5.48,5.47,5.48,287234.0
2016-07-20 12:25:00,5.48,5.48,5.46,5.46,56571.0,5.48,5.48,5.46,5.46,56571.0
2016-07-20 12:30:00,5.46,5.47,5.46,5.46,29466.0,5.46,5.47,5.46,5.46,29466.0
2016-07-20 12:35:00,5.47,5.47,5.46,5.47,46100.0,5.47,5.47,5.46,5.47,46100.0
2016-07-20 12:40:00,5.47,5.47,5.46,5.46,102603.0,5.47,5.47,5.46,5.46,102603.0
2016-07-20 12:45:00,5.46,5.47,5.46,5.46,82282.0,5.46,5.47,5.46,5.46,82282.0
2016-07-20 12:50:00,5.46,5.47,5.46,5.46,41791.0,5.46,5.47,5.46,5.46,41791.0
2016-07-20 12:55:00,5.46,5.47,5.46,5.46,22496.0,5.46,5.47,5.46,5.46,22496.0
2016-07-20 13:00:00,5.46,5.47,5.46,5.47,34185.0,5.46,5.47,5.46,5.47,34185.0
2016-07-20 13:05:00,5.46,5.47,5.46,5.47,125859.0,5.46,5.47,5.46,5.47,125859.0
2016-07-20 13:10:00,5.46,5.47,5.46,5.46,482502.0,5.46,5.47,5.46,5.46,482502.0
2016-07-20 13:15:00,5.46,5.47,5.46,5.47,58084.0,5.46,5.47,5.46,5.47,58084.0
2016-07-20 13:20:00,5.47,5.47,5.46,5.46,55872.0,5.47,5.47,5.46,5.46,55872.0
2016-07-20 13:25:00,5.47,5.47,5.46,5.46,62044.0,5.47,5.47,5.46,5.46,62044.0
2016-07-20 13:30:00,5.46,5.47,5.46,5.46,40161.0,5.46,5.47,5.46,5.46,40161.0
2016-07-20 13:35:00,5.46,5.47,5.46,5.47,90508.0,5.46,5.47,5.46,5.47,90508.0
2016-07-20 13:40:00,5.46,5.47,5.46,5.46,49298.0,5.46,5.47,5.46,5.46,49298.0
2016-07-20 13:45:00,5.47,5.47,5.46,5.46,68709.0,5.47,5.47,5.46,5.46,68709.0
2016-07-20 13:50:00,5.47,5.47,5.46,5.47,47195.0,5.47,5.47,5.46,5.47,47195.0
2016-07-20 13:55:00,5.47,5.47,5.44,5.45,395189.0,5.47,5.47,5.44,5.45,395189.0
2016-07-20 14:00:00,5.44,5.46,5.44,5.45,625111.0,5.44,5.46,5.44,5.45,625111.0
2016-07-20 14:05:00,5.45,5.46,5.44,5.44,1068743.0,5.45,5.46,5.44,5.44,1068743.0
2016-07-20 14:10:00,5.45,5.45,5.43,5.45,332616.0,5.45,5.45,5.43,5.45,332616.0
2016-07-20 14:15:00,5.45,5.45,5.44,5.44,108437.0,5.45,5.45,5.44,5.44,108437.0
2016-07-20 14:20:00,5.44,5.45,5.43,5.45,167494.0,5.44,5.45,5.43,5.45,167494.0
2016-07-20 14:25:00,5.45,5.45,5.44,5.45,37016.0,5.45,5.45,5.44,5.45,37016.0
2016-07-20 14:30:00,5.44,5.45,5.44,5.45,58521.0,5.44,5.45,5.44,5.45,58521.0
2016-07-20 14:35:00,5.45,5.45,5.44,5.45,67454.0,5.45,5.45,5.44,5.45,67454.0
2016-07-20 14:40:00,5.45,5.45,5.43,5.44,327003.0,5.45,5.45,5.43,5.44,327003.0
2016-07-20 14:45:00,5.44,5.45,5.43,5.43,448074.0,5.44,5.45,5.43,5.43,448074.0
2016-07-20 14:50:00,5.44,5.44,5.41,5.42,520097.0,5.44,5.44,5.41,5.42,520097.0
2016-07-20 14:55:00,5.42,5.44,5.41,5.42,364495.0,5.42,5.44,5.41,5.42,364495.0
2016-07-20 15:00:00,5.41,5.42,5.41,5.42,85933.0,5.41,5.42,5.41,5.42,85933.0
2016-07-20 15:05:00,5.42,5.43,5.41,5.42,286123.0,5.42,5.43,5.41,5.42,286123.0
2016-07-20 15:10:00,5.43,5.43,5.42,5.42,71879.0,5.43,5.43,5.42,5.42,71879.0
2016-07-20 15:15:00,5.42,5.43,5.42,5.42,64956.0,5.42,5.43,5.42,5.42,64956.0
2016-07-20 15:20:00,5.42,5.45,5.42,5.43,243251.0,5.42,5.45,5.42,5.43,243251.0
2016-07-20 15:25:00,5.44,5.44,5.43,5.43,45439.0,5.44,5.44,5.43,5.43,45439.0
2016-07-20 15:30:00,5.43,5.44,5.43,5.44,88534.0,5.43,5.44,5.43,5.44,88534.0
2016-07-20 15:35:00,5.43,5.44,5.43,5.44,137363.0,5.43,5.44,5.43,5.44,137363.0
2016-07-20 15:40:00,5.44,5.44,5.42,5.42,251836.0,5.44,5.44,5.42,5.42,251836.0
2016-07-20 15:45:00,5.42,5.43,5.42,5.42,155850.0,5.42,5.43,5.42,5.42,155850.0
2016-07-20 15:50:00,5.42,5.43,5.42,5.42,201383.0,5.42,5.43,5.42,5.42,201383.0
2016-07-20 15:55:00,5.42,5.43,5.4,5.41,1241211.0,5.42,5.43,5.4,5.41,1241211.0
2016-07-21 09:30:00,5.46,5.46,5.4,5.43,704380.0,5.46,5.46,5.4,5.43,704380.0
2016-07-21 09:35:00,5.42,5.43,5.4,5.41,377557.0,5.42,5.43,5.4,5.41,377557.0
2016-07-21 09:40:00,5.41,5.41,5.36,5.39,882424.0,5.41,5.41,5.36,5.39,882424.0
2016-07-21 09:45:00,5.39,5.41,5.38,5.39,446146.0,5.39,5.41,5.38,5.39,446146.0
2016-07-21 09:50:00,5.39,5.41,5.38,5.39,437777.0,5.39,5.41,5.38,5.39,437777.0
2016-07-21 09:55:00,5.4,5.4,5.38,5.39,237297.0,5.4,5.4,5.38,5.39,237297.0
2016-07-21 10:00:00,5.38,5.4,5.38,5.4,259266.0,5.38,5.4,5.38,5.4,259266.0
2016-07-21 10:05:00,5.4,5.4,5.36,5.36,481996.0,5.4,5.4,5.36,5.36,481996.0
2016-07-21 10:10:00,5.37,5.37,5.35,5.37,628432.0,5.37,5.37,5.35,5.37,628432.0
2016-07-21 10:15:00,5.37,5.37,5.33,5.33,593444.0,5.37,5.37,5.33,5.33,593444.0
2016-07-21 10:20:00,5.33,5.34,5.26,5.28,898999.0,5.33,5.34,5.26,5.28,898999.0
2016-07-21 10:25:00,5.28,5.28,5.24,5.26,731573.0,5.28,5.28,5.24,5.26,731573.0
2016-07-21 10:30:00,5.27,5.29,5.26,5.28,584197.0,5.27,5.29,5.26,5.28,584197.0
2016-07-21 10:35:00,5.28,5.29,5.26,5.29,493331.0,5.28,5.29,5.26,5.29,493331.0
2016-07-21 10:40:00,5.29,5.29,5.27,5.28,289226.0,5.29,5.29,5.27,5.28,289226.0
2016-07-21 10:45:00,5.28,5.28,5.26,5.27,372182.0,5.28,5.28,5.26,5.27,372182.0
2016-07-21 10:50:00,5.26,5.28,5.26,5.27,313779.0,5.26,5.28,5.26,5.27,313779.0
2016-07-21 10:55:00,5.27,5.27,5.25,5.25,222569.0,5.27,5.27,5.25,5.25,222569.0
2016-07-21 11:00:00,5.25,5.27,5.25,5.27,657323.0,5.25,5.27,5.25,5.27,657323.0
2016-07-21 11:05:00,5.26,5.27,5.25,5.26,373783.0,5.26,5.27,5.25,5.26,373783.0
2016-07-21 11:10:00,5.26,5.26,5.23,5.25,695360.0,5.26,5.26,5.23,5.25,695360.0
2016-07-21 11:15:00,5.25,5.25,5.24,5.25,113045.0,5.25,5.25,5.24,5.25,113045.0
2016-07-21 11:20:00,5.25,5.25,5.24,5.25,118704.0,5.25,5.25,5.24,5.25,118704.0
2016-07-21 11:25:00,5.25,5.25,5.22,5.22,413510.0,5.25,5.25,5.22,5.22,413510.0
2016-07-21 11:30:00,5.23,5.24,5.21,5.24,730180.0,5.23,5.24,5.21,5.24,730180.0
2016-07-21 11:35:00,5.24,5.25,5.22,5.23,469274.0,5.24,5.25,5.22,5.23,469274.0
2016-07-21 11:40:00,5.23,5.24,5.22,5.24,221576.0,5.23,5.24,5.22,5.24,221576.0
2016-07-21 11:45:00,5.24,5.24,5.22,5.23,239607.0,5.24,5.24,5.22,5.23,239607.0
2016-07-21 11:50:00,5.23,5.23,5.22,5.23,172306.0,5.23,5.23,5.22,5.23,172306.0
2016-07-21 11:55:00,5.23,5.23,5.22,5.23,77243.0,5.23,5.23,5.22,5.23,77243.0
2016-07-21 12:00:00,5.22,5.23,5.22,5.23,125335.0,5.22,5.23,5.22,5.23,125335.0
2016-07-21 12:05:00,5.23,5.24,5.22,5.24,229794.0,5.23,5.24,5.22,5.24,229794.0
2016-07-21 12:10:00,5.24,5.24,5.22,5.24,578206.0,5.24,5.24,5.22,5.24,578206.0
2016-07-21 12:15:00,5.24,5.24,5.22,5.23,165007.0,5.24,5.24,5.22,5.23,165007.0
2016-07-21 12:20:00,5.22,5.23,5.22,5.23,121558.0,5.22,5.23,5.22,5.23,121558.0
2016-07-21 12:25:00,5.23,5.23,5.22,5.23,212149.0,5.23,5.23,5.22,5.23,212149.0
2016-07-21 12:30:00,5.23,5.23,5.21,5.21,429831.0,5.23,5.23,5.21,5.21,429831.0
2016-07-21 12:35:00,5.21,5.22,5.21,5.21,222014.0,5.21,5.22,5.21,5.21,222014.0
2016-07-21 12:40:00,5.21,5.22,5.21,5.21,168105.0,5.21,5.22,5.21,5.21,168105.0
2016-07-21 12:45:00,5.21,5.22,5.2,5.21,371157.0,5.21,5.22,5.2,5.21,371157.0
2016-07-21 12:50:00,5.21,5.21,5.19,5.2,390365.0,5.21,5.21,5.19,5.2,390365.0
2016-07-21 12:55:00,5.2,5.2,5.18,5.19,275307.0,5.2,5.2,5.18,5.19,275307.0
2016-07-21 13:00:00,5.18,5.2,5.18,5.19,567322.0,5.18,5.2,5.18,5.19,567322.0
2016-07-21 13:05:00,5.19,5.19,5.18,5.18,293519.0,5.19,5.19,5.18,5.18,293519.0
2016-07-21 13:10:00,5.19,5.2,5.18,5.19,227150.0,5.19,5.2,5.18,5.19,227150.0
2016-07-21 13:15:00,5.19,5.2,5.18,5.19,474703.0,5.19,5.2,5.18,5.19,474703.0
2016-07-21 13:20:00,5.19,5.19,5.17,5.17,407016.0,5.19,5.19,5.17,5.17,407016.0
2016-07-21 13:25:00,5.17,5.18,5.17,5.17,125690.0,5.17,5.18,5.17,5.17,125690.0
2016-07-21 13:30:00,5.17,5.19,5.17,5.17,552560.0,5.17,5.19,5.17,5.17,552560.0
2016-07-21 13:35:00,5.17,5.18,5.16,5.17,282242.0,5.17,5.18,5.16,5.17,282242.0
2016-07-21 13:40:00,5.17,5.18,5.15,5.17,677176.0,5.17,5.18,5.15,5.17,677176.0
2016-07-21 13:45:00,5.16,5.18,5.15,5.16,512481.0,5.16,5.18,5.15,5.16,512481.0
2016-07-21 13:50:00,5.16,5.16,5.14,5.16,279163.0,5.16,5.16,5.14,5.16,279163.0
2016-07-21 13:55:00,5.16,5.16,5.15,5.16,135525.0,5.16,5.16,5.15,5.16,135525.0
2016-07-21 14:00:00,5.16,5.17,5.15,5.16,551887.0,5.16,5.17,5.15,5.16,551887.0
2016-07-21 14:05:00,5.16,5.16,5.13,5.14,532486.0,5.16,5.16,5.13,5.14,532486.0
2016-07-21 14:10:00,5.13,5.14,5.11,5.13,356577.0,5.13,5.14,5.11,5.13,356577.0
2016-07-21 14:15:00,5.13,5.13,5.1,5.12,368100.0,5.13,5.13,5.1,5.12,368100.0
2016-07-21 14:20:00,5.12,5.12,5.11,5.11,271015.0,5.12,5.12,5.11,5.11,271015.0
2016-07-21 14:25:00,5.11,5.13,5.11,5.13,264076.0,5.11,5.13,5.11,5.13,264076.0
2016-07-21 14:30:00,5.13,5.13,5.12,5.13,287510.0,5.13,5.13,5.12,5.13,287510.0
2016-07-21 14:35:00,5.13,5.13,5.11,5.12,564693.0,5.13,5.13,5.11,5.12,564693.0
2016-07-21 14:40:00,5.13,5.13,5.12,5.12,319688.0,5.13,5.13,5.12,5.12,319688.0
2016-07-21 14:45:00,5.12,5.13,5.1,5.12,655885.0,5.12,5.13,5.1,5.12,655885.0
2016-07-21 14:50:00,5.12,5.12,5.1,5.11,389147.0,5.12,5.12,5.1,5.11,389147.0
2016-07-21 14:55:00,5.12,5.13,5.11,5.12,229132.0,5.12,5.13,5.11,5.12,229132.0
2016-07-21 15:00:00,5.12,5.13,5.11,5.12,576398.0,5.12,5.13,5.11,5.12,576398.0
2016-07-21 15:05:00,5.12,5.12,5.1,5.11,559506.0,5.12,5.12,5.1,5.11,559506.0
2016-07-21 15:10:00,5.12,5.16,5.11,5.16,729209.0,5.12,5.16,5.11,5.16,729209.0
2016-07-21 15:15:00,5.16,5.16,5.15,5.16,586687.0,5.16,5.16,5.15,5.16,586687.0
2016-07-21 15:20:00,5.15,5.16,5.15,5.16,213388.0,5.15,5.16,5.15,5.16,213388.0
2016-07-21 15:25:00,5.16,5.16,5.15,5.15,373338.0,5.16,5.16,5.15,5.15,373338.0
2016-07-21 15:30:00,5.16,5.17,5.14,5.17,656190.0,5.16,5.17,5.14,5.17,656190.0
2016-07-21 15:35:00,5.17,5.18,5.16,5.17,638564.0,5.17,5.18,5.16,5.17,638564.0
2016-07-21 15:40:00,5.17,5.22,5.17,5.22,736823.0,5.17,5.22,5.17,5.22,736823.0
2016-07-21 15:45:00,5.22,5.23,5.21,5.21,866893.0,5.22,5.23,5.21,5.21,866893.0
2016-07-21 15:50:00,5.22,5.22,5.21,5.21,498350.0,5.22,5.22,5.21,5.21,498350.0
2016-07-21 15:55:00,5.22,5.24,5.21,5.22,2615458.0,5.22,5.24,5.21,5.22,2615458.0
2016-07-22 09:30:00,5.73,5.8,5.65,5.8,5819814.0,5.73,5.8,5.65,5.8,5819814.0
2016-07-22 09:35:00,5.8,5.8,5.74,5.78,4315379.0,5.8,5.8,5.74,5.78,4315379.0
2016-07-22 09:40:00,5.78,5.89,5.77,5.85,4450534.0,5.78,5.89,5.77,5.85,4450534.0
2016-07-22 09:45:00,5.85,5.93,5.84,5.86,3551905.0,5.85,5.93,5.84,5.86,3551905.0
2016-07-22 09:50:00,5.86,5.9,5.83,5.84,2017451.0,5.86,5.9,5.83,5.84,2017451.0
2016-07-22 09:55:00,5.85,5.85,5.77,5.8,2202714.0,5.85,5.85,5.77,5.8,2202714.0
2016-07-22 10:00:00,5.8,5.81,5.68,5.72,3357579.0,5.8,5.81,5.68,5.72,3357579.0
2016-07-22 10:05:00,5.72,5.75,5.71,5.75,2584705.0,5.72,5.75,5.71,5.75,2584705.0
2016-07-22 10:10:00,5.74,5.75,5.68,5.69,1748705.0,5.74,5.75,5.68,5.69,1748705.0
2016-07-22 10:15:00,5.69,5.71,5.62,5.62,2396872.0,5.69,5.71,5.62,5.62,2396872.0
2016-07-22 10:20:00,5.62,5.67,5.6,5.61,2049969.0,5.62,5.67,5.6,5.61,2049969.0
2016-07-22 10:25:00,5.6,5.61,5.45,5.46,3340459.0,5.6,5.61,5.45,5.46,3340459.0
2016-07-22 10:30:00,5.47,5.55,5.46,5.53,2861424.0,5.47,5.55,5.46,5.53,2861424.0
2016-07-22 10:35:00,5.53,5.59,5.52,5.59,1529440.0,5.53,5.59,5.52,5.59,1529440.0
2016-07-22 10:40:00,5.59,5.6,5.53,5.58,2902640.0,5.59,5.6,5.53,5.58,2902640.0
2016-07-22 10:45:00,5.57,5.69,5.57,5.67,1938744.0,5.57,5.69,5.57,5.67,1938744.0
2016-07-22 10:50:00,5.67,5.71,5.66,5.7,965009.0,5.67,5.71,5.66,5.7,965009.0
2016-07-22 10:55:00,5.71,5.71,5.65,5.68,977961.0,5.71,5.71,5.65,5.68,977961.0
2016-07-22 11:00:00,5.68,5.7,5.67,5.69,602989.0,5.68,5.7,5.67,5.69,602989.0
2016-07-22 11:05:00,5.68,5.7,5.66,5.69,652492.0,5.68,5.7,5.66,5.69,652492.0
2016-07-22 11:10:00,5.7,5.72,5.67,5.71,851616.0,5.7,5.72,5.67,5.71,851616.0
2016-07-22 11:15:00,5.71,5.72,5.63,5.64,642686.0,5.71,5.72,5.63,5.64,642686.0
2016-07-22 11:20:00,5.65,5.7,5.64,5.68,468567.0,5.65,5.7,5.64,5.68,468567.0
2016-07-22 11:25:00,5.69,5.75,5.68,5.74,1063903.0,5.69,5.75,5.68,5.74,1063903.0
2016-07-22 11:30:00,5.75,5.79,5.73,5.79,1382379.0,5.75,5.79,5.73,5.79,1382379.0
2016-07-22 11:35:00,5.79,5.79,5.76,5.79,850602.0,5.79,5.79,5.76,5.79,850602.0
2016-07-22 11:40:00,5.79,5.81,5.77,5.77,1037058.0,5.79,5.81,5.77,5.77,1037058.0
2016-07-22 11:45:00,5.77,5.8,5.77,5.79,478993.0,5.77,5.8,5.77,5.79,478993.0
2016-07-22 11:50:00,5.79,5.8,5.76,5.78,632767.0,5.79,5.8,5.76,5.78,632767.0
2016-07-22 11:55:00,5.78,5.78,5.75,5.77,639440.0,5.78,5.78,5.75,5.77,639440.0
2016-07-22 12:00:00,5.78,5.78,5.76,5.78,396644.0,5.78,5.78,5.76,5.78,396644.0
2016-07-22 12:05:00,5.78,5.8,5.77,5.79,925743.0,5.78,5.8,5.77,5.79,925743.0
2016-07-22 12:10:00,5.79,5.81,5.78,5.79,1158939.0,5.79,5.81,5.78,5.79,1158939.0
2016-07-22 12:15:00,5.79,5.8,5.78,5.79,283776.0,5.79,5.8,5.78,5.79,283776.0
2016-07-22 12:20:00,5.79,5.8,5.78,5.79,254738.0,5.79,5.8,5.78,5.79,254738.0
2016-07-22 12:25:00,5.79,5.81,5.78,5.78,564536.0,5.79,5.81,5.78,5.78,564536.0
2016-07-22 12:30:00,5.79,5.79,5.74,5.77,1138698.0,5.79,5.79,5.74,5.77,1138698.0
2016-07-22 12:35:00,5.76,5.78,5.75,5.76,508237.0,5.76,5.78,5.75,5.76,508237.0
2016-07-22 12:40:00,5.76,5.79,5.75,5.79,524707.0,5.76,5.79,5.75,5.79,524707.0
2016-07-22 12:45:00,5.79,5.81,5.78,5.81,766848.0,5.79,5.81,5.78,5.81,766848.0
2016-07-22 12:50:00,5.81,5.85,5.8,5.85,986609.0,5.81,5.85,5.8,5.85,986609.0
2016-07-22 12:55:00,5.85,5.87,5.84,5.86,870603.0,5.85,5.87,5.84,5.86,870603.0
2016-07-22 13:00:00,5.86,5.88,5.83,5.87,806242.0,5.86,5.88,5.83,5.87,806242.0
2016-07-22 13:05:00,5.87,5.89,5.86,5.89,648858.0,5.87,5.89,5.86,5.89,648858.0
2016-07-22 13:10:00,5.89,5.9,5.87,5.89,704720.0,5.89,5.9,5.87,5.89,704720.0
2016-07-22 13:15:00,5.89,5.9,5.86,5.87,682298.0,5.89,5.9,5.86,5.87,682298.0
2016-07-22 13:20:00,5.88,5.92,5.87,5.91,1034245.0,5.88,5.92,5.87,5.91,1034245.0
2016-07-22 13:25:00,5.91,5.92,5.88,5.89,561937.0,5.91,5.92,5.88,5.89,561937.0
2016-07-22 13:30:00,5.9,5.9,5.87,5.88,542593.0,5.9,5.9,5.87,5.88,542593.0
2016-07-22 13:35:00,5.88,5.89,5.86,5.87,369472.0,5.88,5.89,5.86,5.87,369472.0
2016-07-22 13:40:00,5.87,5.88,5.86,5.87,274666.0,5.87,5.88,5.86,5.87,274666.0
2016-07-22 13:45:00,5.87,5.9,5.87,5.89,522594.0,5.87,5.9,5.87,5.89,522594.0
2016-07-22 13:50:00,5.89,5.9,5.88,5.9,388689.0,5.89,5.9,5.88,5.9,388689.0
2016-07-22 13:55:00,5.9,5.93,5.89,5.93,1128743.0,5.9,5.93,5.89,5.93,1128743.0
2016-07-22 14:00:00,5.93,5.94,5.91,5.94,1172361.0,5.93,5.94,5.91,5.94,1172361.0
2016-07-22 14:05:00,5.94,5.94,5.93,5.94,499041.0,5.94,5.94,5.93,5.94,499041.0
2016-07-22 14:10:00,5.94,5.96,5.93,5.94,1429980.0,5.94,5.96,5.93,5.94,1429980.0
2016-07-22 14:15:00,5.94,5.97,5.93,5.96,878508.0,5.94,5.97,5.93,5.96,878508.0
2016-07-22 14:20:00,5.97,5.97,5.95,5.96,791459.0,5.97,5.97,5.95,5.96,791459.0
2016-07-22 14:25:00,5.96,5.97,5.94,5.95,787194.0,5.96,5.97,5.94,5.95,787194.0
2016-07-22 14:30:00,5.95,5.97,5.95,5.96,365902.0,5.95,5.97,5.95,5.96,365902.0
2016-07-22 14:35:00,5.96,5.97,5.95,5.96,804910.0,5.96,5.97,5.95,5.96,804910.0
2016-07-22 14:40:00,5.95,5.96,5.92,5.94,771618.0,5.95,5.96,5.92,5.94,771618.0
2016-07-22 14:45:00,5.93,5.94,5.89,5.91,990005.0,5.93,5.94,5.89,5.91,990005.0
2016-07-22 14:50:00,5.91,5.92,5.87,5.89,737055.0,5.91,5.92,5.87,5.89,737055.0
2016-07-22 14:55:00,5.88,5.89,5.83,5.87,1010542.0,5.88,5.89,5.83,5.87,1010542.0
2016-07-22 15:00:00,5.87,5.9,5.86,5.87,896173.0,5.87,5.9,5.86,5.87,896173.0
2016-07-22 15:05:00,5.88,5.89,5.86,5.87,377811.0,5.88,5.89,5.86,5.87,377811.0
2016-07-22 15:10:00,5.87,5.87,5.83,5.87,950143.0,5.87,5.87,5.83,5.87,950143.0
2016-07-22 15:15:00,5.87,5.87,5.85,5.86,571967.0,5.87,5.87,5.85,5.86,571967.0
2016-07-22 15:20:00,5.86,5.87,5.85,5.86,484061.0,5.86,5.87,5.85,5.86,484061.0
2016-07-22 15:25:00,5.87,5.87,5.86,5.86,173095.0,5.87,5.87,5.86,5.86,173095.0
2016-07-22 15:30:00,5.87,5.87,5.84,5.85,662472.0,5.87,5.87,5.84,5.85,662472.0
2016-07-22 15:35:00,5.85,5.86,5.83,5.86,1158888.0,5.85,5.86,5.83,5.86,1158888.0
2016-07-22 15:40:00,5.86,5.86,5.83,5.85,995063.0,5.86,5.86,5.83,5.85,995063.0
2016-07-22 15:45:00,5.85,5.86,5.84,5.85,549866.0,5.85,5.86,5.84,5.85,549866.0
2016-07-22 15:50:00,5.85,5.86,5.83,5.83,1238942.0,5.85,5.86,5.83,5.83,1238942.0
2016-07-22 15:55:00,5.84,5.84,5.81,5.84,2453415.0,5.84,5.84,5.81,5.84,2453415.0
2016-07-25 09:30:00,5.91,6.1,5.91,6.09,3786359.0,5.91,6.1,5.91,6.09,3786359.0
2016-07-25 09:35:00,6.09,6.18,6.03,6.06,3020357.0,6.09,6.18,6.03,6.06,3020357.0
2016-07-25 09:40:00,6.06,6.17,6.06,6.17,2792144.0,6.06,6.17,6.06,6.17,2792144.0
2016-07-25 09:45:00,6.17,6.18,6.1,6.14,2121621.0,6.17,6.18,6.1,6.14,2121621.0
2016-07-25 09:50:00,6.15,6.18,6.12,6.17,1458310.0,6.15,6.18,6.12,6.17,1458310.0
2016-07-25 09:55:00,6.17,6.19,6.12,6.14,1744879.0,6.17,6.19,6.12,6.14,1744879.0
2016-07-25 10:00:00,6.14,6.23,6.13,6.23,1522787.0,6.14,6.23,6.13,6.23,1522787.0
2016-07-25 10:05:00,6.23,6.25,6.2,6.24,1166768.0,6.23,6.25,6.2,6.24,1166768.0
2016-07-25 10:10:00,6.25,6.28,6.23,6.25,1828431.0,6.25,6.28,6.23,6.25,1828431.0
2016-07-25 10:15:00,6.25,6.25,6.2,6.24,1472796.0,6.25,6.25,6.2,6.24,1472796.0
2016-07-25 10:20:00,6.25,6.28,6.24,6.28,1206465.0,6.25,6.28,6.24,6.28,1206465.0
2016-07-25 10:25:00,6.27,6.28,6.26,6.28,909395.0,6.27,6.28,6.26,6.28,909395.0
2016-07-25 10:30:00,6.28,6.3,6.26,6.29,1052237.0,6.28,6.3,6.26,6.29,1052237.0
2016-07-25 10:35:00,6.29,6.36,6.29,6.36,1918902.0,6.29,6.36,6.29,6.36,1918902.0
2016-07-25 10:40:00,6.36,6.41,6.35,6.41,2144769.0,6.36,6.41,6.35,6.41,2144769.0
2016-07-25 10:45:00,6.41,6.45,6.38,6.44,2341202.0,6.41,6.45,6.38,6.44,2341202.0
2016-07-25 10:50:00,6.44,6.5,6.43,6.5,1884119.0,6.44,6.5,6.43,6.5,1884119.0
2016-07-25 10:55:00,6.5,6.54,6.43,6.48,2873982.0,6.5,6.54,6.43,6.48,2873982.0
2016-07-25 11:00:00,6.48,6.48,6.41,6.48,1308579.0,6.48,6.48,6.41,6.48,1308579.0
2016-07-25 11:05:00,6.48,6.48,6.36,6.44,1521751.0,6.48,6.48,6.36,6.44,1521751.0
2016-07-25 11:10:00,6.43,6.5,6.43,6.5,972965.0,6.43,6.5,6.43,6.5,972965.0
2016-07-25 11:15:00,6.49,6.5,6.45,6.46,1410209.0,6.49,6.5,6.45,6.46,1410209.0
2016-07-25 11:20:00,6.46,6.5,6.45,6.47,1198743.0,6.46,6.5,6.45,6.47,1198743.0
2016-07-25 11:25:00,6.47,6.48,6.42,6.45,710599.0,6.47,6.48,6.42,6.45,710599.0
2016-07-25 11:30:00,6.46,6.46,6.39,6.41,1167921.0,6.46,6.46,6.39,6.41,1167921.0
2016-07-25 11:35:00,6.41,6.47,6.4,6.45,971514.0,6.41,6.47,6.4,6.45,971514.0
2016-07-25 11:40:00,6.45,6.46,6.43,6.45,513861.0,6.45,6.46,6.43,6.45,513861.0
2016-07-25 11:45:00,6.45,6.5,6.44,6.46,1435670.0,6.45,6.5,6.44,6.46,1435670.0
2016-07-25 11:50:00,6.45,6.49,6.44,6.49,786057.0,6.45,6.49,6.44,6.49,786057.0
2016-07-25 11:55:00,6.49,6.51,6.47,6.51,813459.0,6.49,6.51,6.47,6.51,813459.0
2016-07-25 12:00:00,6.5,6.55,6.5,6.54,1291418.0,6.5,6.55,6.5,6.54,1291418.0
2016-07-25 12:05:00,6.54,6.6,6.54,6.58,1238572.0,6.54,6.6,6.54,6.58,1238572.0
2016-07-25 12:10:00,6.59,6.65,6.58,6.64,1835821.0,6.59,6.65,6.58,6.64,1835821.0
2016-07-25 12:15:00,6.64,6.66,6.6,6.64,1250092.0,6.64,6.66,6.6,6.64,1250092.0
2016-07-25 12:20:00,6.63,6.69,6.62,6.69,1003148.0,6.63,6.69,6.62,6.69,1003148.0
2016-07-25 12:25:00,6.69,6.71,6.64,6.67,1163700.0,6.69,6.71,6.64,6.67,1163700.0
2016-07-25 12:30:00,6.67,6.72,6.64,6.72,1496489.0,6.67,6.72,6.64,6.72,1496489.0
2016-07-25 12:35:00,6.72,6.81,6.71,6.73,2702940.0,6.72,6.81,6.71,6.73,2702940.0
2016-07-25 12:40:00,6.74,6.77,6.7,6.73,2001333.0,6.74,6.77,6.7,6.73,2001333.0
2016-07-25 12:45:00,6.74,6.82,6.72,6.78,1806299.0,6.74,6.82,6.72,6.78,1806299.0
2016-07-25 12:50:00,6.78,6.84,6.75,6.84,1337350.0,6.78,6.84,6.75,6.84,1337350.0
2016-07-25 12:55:00,6.83,6.89,6.79,6.88,1752127.0,6.83,6.89,6.79,6.88,1752127.0
2016-07-25 13:00:00,6.88,6.91,6.85,6.89,2493353.0,6.88,6.91,6.85,6.89,2493353.0
2016-07-25 13:05:00,6.88,6.93,6.87,6.89,2071588.0,6.88,6.93,6.87,6.89,2071588.0
2016-07-25 13:10:00,6.89,6.95,6.87,6.89,1839951.0,6.89,6.95,6.87,6.89,1839951.0
2016-07-25 13:15:00,6.89,6.9,6.84,6.86,1673778.0,6.89,6.9,6.84,6.86,1673778.0
2016-07-25 13:20:00,6.86,6.87,6.78,6.81,2177060.0,6.86,6.87,6.78,6.81,2177060.0
2016-07-25 13:25:00,6.8,6.88,6.8,6.86,1285596.0,6.8,6.88,6.8,6.86,1285596.0
2016-07-25 13:30:00,6.86,6.86,6.78,6.79,1204275.0,6.86,6.86,6.78,6.79,1204275.0
2016-07-25 13:35:00,6.79,6.81,6.74,6.74,1145135.0,6.79,6.81,6.74,6.74,1145135.0
2016-07-25 13:40:00,6.74,6.78,6.71,6.78,1489759.0,6.74,6.78,6.71,6.78,1489759.0
2016-07-25 13:45:00,6.78,6.81,6.74,6.75,1048070.0,6.78,6.81,6.74,6.75,1048070.0
2016-07-25 13:50:00,6.75,6.76,6.72,6.75,808407.0,6.75,6.76,6.72,6.75,808407.0
2016-07-25 13:55:00,6.74,6.75,6.67,6.68,1199100.0,6.74,6.75,6.67,6.68,1199100.0
2016-07-25 14:00:00,6.68,6.7,6.64,6.67,1959438.0,6.68,6.7,6.64,6.67,1959438.0
2016-07-25 14:05:00,6.66,6.67,6.58,6.65,2334853.0,6.66,6.67,6.58,6.65,2334853.0
2016-07-25 14:10:00,6.65,6.69,6.64,6.67,1309693.0,6.65,6.69,6.64,6.67,1309693.0
2016-07-25 14:15:00,6.68,6.69,6.66,6.69,848201.0,6.68,6.69,6.66,6.69,848201.0
2016-07-25 14:20:00,6.69,6.8,6.68,6.8,1665628.0,6.69,6.8,6.68,6.8,1665628.0
2016-07-25 14:25:00,6.79,6.8,6.74,6.76,726654.0,6.79,6.8,6.74,6.76,726654.0
2016-07-25 14:30:00,6.75,6.84,6.74,6.82,1605328.0,6.75,6.84,6.74,6.82,1605328.0
2016-07-25 14:35:00,6.82,6.87,6.81,6.84,1292965.0,6.82,6.87,6.81,6.84,1292965.0
2016-07-25 14:40:00,6.83,6.85,6.8,6.81,1242855.0,6.83,6.85,6.8,6.81,1242855.0
2016-07-25 14:45:00,6.82,6.85,6.81,6.82,1065112.0,6.82,6.85,6.81,6.82,1065112.0
2016-07-25 14:50:00,6.83,6.86,6.82,6.86,520456.0,6.83,6.86,6.82,6.86,520456.0
2016-07-25 14:55:00,6.86,6.86,6.79,6.82,1099852.0,6.86,6.86,6.79,6.82,1099852.0
2016-07-25 15:00:00,6.82,6.82,6.77,6.79,1039124.0,6.82,6.82,6.77,6.79,1039124.0
2016-07-25 15:05:00,6.78,6.8,6.69,6.69,1111466.0,6.78,6.8,6.69,6.69,1111466.0
2016-07-25 15:10:00,6.7,6.77,6.68,6.75,1439341.0,6.7,6.77,6.68,6.75,1439341.0
2016-07-25 15:15:00,6.75,6.78,6.74,6.77,899003.0,6.75,6.78,6.74,6.77,899003.0
2016-07-25 15:20:00,6.77,6.77,6.73,6.75,530596.0,6.77,6.77,6.73,6.75,530596.0
2016-07-25 15:25:00,6.75,6.75,6.66,6.7,1242683.0,6.75,6.75,6.66,6.7,1242683.0
2016-07-25 15:30:00,6.69,6.72,6.69,6.7,1061202.0,6.69,6.72,6.69,6.7,1061202.0
2016-07-25 15:35:00,6.7,6.72,6.69,6.72,827102.0,6.7,6.72,6.69,6.72,827102.0
2016-07-25 15:40:00,6.72,6.74,6.66,6.67,1569166.0,6.72,6.74,6.66,6.67,1569166.0
2016-07-25 15:45:00,6.67,6.71,6.66,6.71,1653923.0,6.67,6.71,6.66,6.71,1653923.0
2016-07-25 15:50:00,6.7,6.71,6.69,6.7,830726.0,6.7,6.71,6.69,6.7,830726.0
2016-07-25 15:55:00,6.7,6.73,6.69,6.71,2690887.0,6.7,6.73,6.69,6.71,2690887.0
2016-07-26 09:30:00,6.76,7.0,6.75,7.0,4096865.0,6.76,7.0,6.75,7.0,4096865.0
2016-07-26 09:35:00,7.0,7.0,6.78,6.85,2784380.0,7.0,7.0,6.78,6.85,2784380.0
2016-07-26 09:40:00,6.85,6.88,6.71,6.83,2479800.0,6.85,6.88,6.71,6.83,2479800.0
2016-07-26 09:45:00,6.83,6.92,6.81,6.89,1483939.0,6.83,6.92,6.81,6.89,1483939.0
2016-07-26 09:50:00,6.88,6.89,6.84,6.87,768996.0,6.88,6.89,6.84,6.87,768996.0
2016-07-26 09:55:00,6.87,6.97,6.86,6.95,2456824.0,6.87,6.97,6.86,6.95,2456824.0
2016-07-26 10:00:00,6.95,6.97,6.85,6.88,2178982.0,6.95,6.97,6.85,6.88,2178982.0
2016-07-26 10:05:00,6.88,6.95,6.86,6.93,2323289.0,6.88,6.95,6.86,6.93,2323289.0
2016-07-26 10:10:00,6.93,6.94,6.88,6.93,1068926.0,6.93,6.94,6.88,6.93,1068926.0
2016-07-26 10:15:00,6.93,6.97,6.92,6.93,923333.0,6.93,6.97,6.92,6.93,923333.0
2016-07-26 10:20:00,6.94,6.96,6.92,6.93,550214.0,6.94,6.96,6.92,6.93,550214.0
2016-07-26 10:25:00,6.94,6.99,6.93,6.99,1172654.0,6.94,6.99,6.93,6.99,1172654.0
2016-07-26 10:30:00,6.99,7.0,6.97,7.0,1389317.0,6.99,7.0,6.97,7.0,1389317.0
2016-07-26 10:35:00,6.99,7.08,6.99,7.08,2531133.0,6.99,7.08,6.99,7.08,2531133.0
2016-07-26 10:40:00,7.08,7.16,7.07,7.13,3511315.0,7.08,7.16,7.07,7.13,3511315.0
2016-07-26 10:45:00,7.14,7.15,7.04,7.13,2203755.0,7.14,7.15,7.04,7.13,2203755.0
2016-07-26 10:50:00,7.13,7.13,7.0,7.0,2310658.0,7.13,7.13,7.0,7.0,2310658.0
2016-07-26 10:55:00,7.01,7.05,6.98,6.99,1423564.0,7.01,7.05,6.98,6.99,1423564.0
2016-07-26 11:00:00,6.99,7.01,6.96,6.99,1132289.0,6.99,7.01,6.96,6.99,1132289.0
2016-07-26 11:05:00,6.99,6.99,6.92,6.96,1423959.0,6.99,6.99,6.92,6.96,1423959.0
2016-07-26 11:10:00,6.96,6.96,6.9,6.91,1408587.0,6.96,6.96,6.9,6.91,1408587.0
2016-07-26 11:15:00,6.91,6.97,6.89,6.95,1214331.0,6.91,6.97,6.89,6.95,1214331.0
2016-07-26 11:20:00,6.95,6.96,6.93,6.95,485227.0,6.95,6.96,6.93,6.95,485227.0
2016-07-26 11:25:00,6.95,6.96,6.9,6.93,973703.0,6.95,6.96,6.9,6.93,973703.0
2016-07-26 11:30:00,6.94,6.96,6.92,6.93,459686.0,6.94,6.96,6.92,6.93,459686.0
2016-07-26 11:35:00,6.93,6.95,6.92,6.94,522576.0,6.93,6.95,6.92,6.94,522576.0
2016-07-26 11:40:00,6.94,6.94,6.87,6.88,971110.0,6.94,6.94,6.87,6.88,971110.0
2016-07-26 11:45:00,6.88,6.89,6.81,6.83,1405561.0,6.88,6.89,6.81,6.83,1405561.0
2016-07-26 11:50:00,6.84,6.87,6.82,6.85,570385.0,6.84,6.87,6.82,6.85,570385.0
2016-07-26 11:55:00,6.86,6.86,6.74,6.75,1375874.0,6.86,6.86,6.74,6.75,1375874.0
2016-07-26 12:00:00,6.75,6.8,6.74,6.77,689211.0,6.75,6.8,6.74,6.77,689211.0
2016-07-26 12:05:00,6.77,6.79,6.71,6.72,1211656.0,6.77,6.79,6.71,6.72,1211656.0
2016-07-26 12:10:00,6.73,6.79,6.72,6.78,608843.0,6.73,6.79,6.72,6.78,608843.0
2016-07-26 12:15:00,6.79,6.81,6.77,6.79,573569.0,6.79,6.81,6.77,6.79,573569.0
2016-07-26 12:20:00,6.79,6.8,6.77,6.77,363290.0,6.79,6.8,6.77,6.77,363290.0
2016-07-26 12:25:00,6.78,6.81,6.77,6.79,375002.0,6.78,6.81,6.77,6.79,375002.0
2016-07-26 12:30:00,6.8,6.85,6.79,6.85,764525.0,6.8,6.85,6.79,6.85,764525.0
2016-07-26 12:35:00,6.85,6.85,6.82,6.84,461109.0,6.85,6.85,6.82,6.84,461109.0
2016-07-26 12:40:00,6.84,6.84,6.78,6.81,449884.0,6.84,6.84,6.78,6.81,449884.0
2016-07-26 12:45:00,6.81,6.81,6.79,6.79,180087.0,6.81,6.81,6.79,6.79,180087.0
2016-07-26 12:50:00,6.79,6.8,6.75,6.75,736584.0,6.79,6.8,6.75,6.75,736584.0
2016-07-26 12:55:00,6.75,6.76,6.73,6.75,480144.0,6.75,6.76,6.73,6.75,480144.0
2016-07-26 13:00:00,6.76,6.78,6.75,6.77,153098.0,6.76,6.78,6.75,6.77,153098.0
2016-07-26 13:05:00,6.77,6.79,6.76,6.79,292730.0,6.77,6.79,6.76,6.79,292730.0
2016-07-26 13:10:00,6.79,6.83,6.78,6.83,323272.0,6.79,6.83,6.78,6.83,323272.0
2016-07-26 13:15:00,6.83,6.84,6.82,6.83,291587.0,6.83,6.84,6.82,6.83,291587.0
2016-07-26 13:20:00,6.84,6.84,6.79,6.81,586598.0,6.84,6.84,6.79,6.81,586598.0
2016-07-26 13:25:00,6.8,6.81,6.79,6.79,177682.0,6.8,6.81,6.79,6.79,177682.0
2016-07-26 13:30:00,6.8,6.8,6.78,6.79,300811.0,6.8,6.8,6.78,6.79,300811.0
2016-07-26 13:35:00,6.79,6.83,6.79,6.82,508732.0,6.79,6.83,6.79,6.82,508732.0
2016-07-26 13:40:00,6.82,6.85,6.81,6.85,388542.0,6.82,6.85,6.81,6.85,388542.0
2016-07-26 13:45:00,6.85,6.88,6.84,6.86,639872.0,6.85,6.88,6.84,6.86,639872.0
2016-07-26 13:50:00,6.87,6.88,6.85,6.87,471726.0,6.87,6.88,6.85,6.87,471726.0
2016-07-26 13:55:00,6.87,6.9,6.86,6.89,601242.0,6.87,6.9,6.86,6.89,601242.0
2016-07-26 14:00:00,6.89,6.92,6.88,6.91,984465.0,6.89,6.92,6.88,6.91,984465.0
2016-07-26 14:05:00,6.91,6.92,6.86,6.88,823406.0,6.91,6.92,6.86,6.88,823406.0
2016-07-26 14:10:00,6.88,6.88,6.84,6.87,540601.0,6.88,6.88,6.84,6.87,540601.0
2016-07-26 14:15:00,6.86,6.87,6.86,6.87,79552.0,6.86,6.87,6.86,6.87,79552.0
2016-07-26 14:20:00,6.87,6.92,6.86,6.9,968270.0,6.87,6.92,6.86,6.9,968270.0
2016-07-26 14:25:00,6.9,6.91,6.88,6.9,559291.0,6.9,6.91,6.88,6.9,559291.0
2016-07-26 14:30:00,6.9,6.94,6.89,6.94,628706.0,6.9,6.94,6.89,6.94,628706.0
2016-07-26 14:35:00,6.94,6.95,6.92,6.93,710145.0,6.94,6.95,6.92,6.93,710145.0
2016-07-26 14:40:00,6.93,6.97,6.91,6.92,657275.0,6.93,6.97,6.91,6.92,657275.0
2016-07-26 14:45:00,6.92,6.96,6.91,6.95,574810.0,6.92,6.96,6.91,6.95,574810.0
2016-07-26 14:50:00,6.95,6.97,6.94,6.97,381697.0,6.95,6.97,6.94,6.97,381697.0
2016-07-26 14:55:00,6.96,6.99,6.96,6.98,699415.0,6.96,6.99,6.96,6.98,699415.0
2016-07-26 15:00:00,6.98,7.04,6.97,7.03,1456816.0,6.98,7.04,6.97,7.03,1456816.0
2016-07-26 15:05:00,7.03,7.04,7.01,7.03,478638.0,7.03,7.04,7.01,7.03,478638.0
2016-07-26 15:10:00,7.03,7.03,6.95,6.97,1005893.0,7.03,7.03,6.95,6.97,1005893.0
2016-07-26 15:15:00,6.97,7.02,6.96,7.0,1024040.0,6.97,7.02,6.96,7.0,1024040.0
2016-07-26 15:20:00,7.0,7.01,6.99,7.0,418515.0,7.0,7.01,6.99,7.0,418515.0
2016-07-26 15:25:00,7.01,7.01,6.97,6.97,682277.0,7.01,7.01,6.97,6.97,682277.0
2016-07-26 15:30:00,6.98,7.0,6.97,6.99,545487.0,6.98,7.0,6.97,6.99,545487.0
2016-07-26 15:35:00,6.99,7.01,6.96,7.01,961290.0,6.99,7.01,6.96,7.01,961290.0
2016-07-26 15:40:00,7.01,7.03,6.99,7.02,1232585.0,7.01,7.03,6.99,7.02,1232585.0
2016-07-26 15:45:00,7.03,7.03,7.0,7.02,588900.0,7.03,7.03,7.0,7.02,588900.0
2016-07-26 15:50:00,7.02,7.02,6.98,7.0,1471739.0,7.02,7.02,6.98,7.0,1471739.0
2016-07-26 15:55:00,7.0,7.01,6.98,6.99,1556880.0,7.0,7.01,6.98,6.99,1556880.0
2016-07-27 09:30:00,6.93,6.98,6.79,6.93,2203909.0,6.93,6.98,6.79,6.93,2203909.0
2016-07-27 09:35:00,6.93,6.95,6.82,6.85,999223.0,6.93,6.95,6.82,6.85,999223.0
2016-07-27 09:40:00,6.85,6.91,6.84,6.86,778828.0,6.85,6.91,6.84,6.86,778828.0
2016-07-27 09:45:00,6.87,6.93,6.86,6.9,514802.0,6.87,6.93,6.86,6.9,514802.0
2016-07-27 09:50:00,6.91,6.93,6.85,6.86,530761.0,6.91,6.93,6.85,6.86,530761.0
2016-07-27 09:55:00,6.87,6.9,6.81,6.82,850951.0,6.87,6.9,6.81,6.82,850951.0
2016-07-27 10:00:00,6.82,6.84,6.76,6.77,1568358.0,6.82,6.84,6.76,6.77,1568358.0
2016-07-27 10:05:00,6.76,6.82,6.75,6.8,1181610.0,6.76,6.82,6.75,6.8,1181610.0
2016-07-27 10:10:00,6.81,6.83,6.79,6.79,480082.0,6.81,6.83,6.79,6.79,480082.0
2016-07-27 10:15:00,6.79,6.8,6.77,6.79,853192.0,6.79,6.8,6.77,6.79,853192.0
2016-07-27 10:20:00,6.78,6.8,6.74,6.75,921539.0,6.78,6.8,6.74,6.75,921539.0
2016-07-27 10:25:00,6.75,6.76,6.73,6.73,406662.0,6.75,6.76,6.73,6.73,406662.0
2016-07-27 10:30:00,6.73,6.77,6.71,6.75,934642.0,6.73,6.77,6.71,6.75,934642.0
2016-07-27 10:35:00,6.75,6.76,6.73,6.75,627066.0,6.75,6.76,6.73,6.75,627066.0
2016-07-27 10:40:00,6.76,6.81,6.75,6.8,655907.0,6.76,6.81,6.75,6.8,655907.0
2016-07-27 10:45:00,6.81,6.81,6.76,6.78,385929.0,6.81,6.81,6.76,6.78,385929.0
2016-07-27 10:50:00,6.78,6.78,6.75,6.75,670516.0,6.78,6.78,6.75,6.75,670516.0
2016-07-27 10:55:00,6.75,6.77,6.74,6.75,263262.0,6.75,6.77,6.74,6.75,263262.0
2016-07-27 11:00:00,6.74,6.77,6.74,6.76,318000.0,6.74,6.77,6.74,6.76,318000.0
2016-07-27 11:05:00,6.75,6.76,6.73,6.75,176048.0,6.75,6.76,6.73,6.75,176048.0
2016-07-27 11:10:00,6.74,6.75,6.68,6.68,937430.0,6.74,6.75,6.68,6.68,937430.0
2016-07-27 11:15:00,6.69,6.73,6.68,6.72,802138.0,6.69,6.73,6.68,6.72,802138.0
2016-07-27 11:20:00,6.72,6.73,6.69,6.72,663381.0,6.72,6.73,6.69,6.72,663381.0
2016-07-27 11:25:00,6.73,6.75,6.7,6.73,521843.0,6.73,6.75,6.7,6.73,521843.0
2016-07-27 11:30:00,6.74,6.76,6.73,6.75,491997.0,6.74,6.76,6.73,6.75,491997.0
2016-07-27 11:35:00,6.75,6.79,6.74,6.78,683724.0,6.75,6.79,6.74,6.78,683724.0
2016-07-27 11:40:00,6.77,6.78,6.73,6.74,330790.0,6.77,6.78,6.73,6.74,330790.0
2016-07-27 11:45:00,6.75,6.75,6.73,6.74,150098.0,6.75,6.75,6.73,6.74,150098.0
2016-07-27 11:50:00,6.74,6.75,6.72,6.74,150362.0,6.74,6.75,6.72,6.74,150362.0
2016-07-27 11:55:00,6.74,6.77,6.72,6.74,303484.0,6.74,6.77,6.72,6.74,303484.0
2016-07-27 12:00:00,6.74,6.76,6.73,6.76,254200.0,6.74,6.76,6.73,6.76,254200.0
2016-07-27 12:05:00,6.76,6.78,6.74,6.77,366548.0,6.76,6.78,6.74,6.77,366548.0
2016-07-27 12:10:00,6.77,6.77,6.73,6.73,173592.0,6.77,6.77,6.73,6.73,173592.0
2016-07-27 12:15:00,6.73,6.77,6.71,6.77,582744.0,6.73,6.77,6.71,6.77,582744.0
2016-07-27 12:20:00,6.76,6.77,6.74,6.77,135168.0,6.76,6.77,6.74,6.77,135168.0
2016-07-27 12:25:00,6.77,6.77,6.76,6.77,36799.0,6.77,6.77,6.76,6.77,36799.0
2016-07-27 12:30:00,6.77,6.77,6.74,6.75,285620.0,6.77,6.77,6.74,6.75,285620.0
2016-07-27 12:35:00,6.75,6.75,6.72,6.74,440280.0,6.75,6.75,6.72,6.74,440280.0
2016-07-27 12:40:00,6.75,6.75,6.73,6.74,200034.0,6.75,6.75,6.73,6.74,200034.0
2016-07-27 12:45:00,6.73,6.76,6.73,6.75,207193.0,6.73,6.76,6.73,6.75,207193.0
2016-07-27 12:50:00,6.76,6.76,6.74,6.74,84012.0,6.76,6.76,6.74,6.74,84012.0
2016-07-27 12:55:00,6.74,6.75,6.73,6.73,119585.0,6.74,6.75,6.73,6.73,119585.0
2016-07-27 13:00:00,6.73,6.76,6.73,6.75,124012.0,6.73,6.76,6.73,6.75,124012.0
2016-07-27 13:05:00,6.76,6.78,6.75,6.78,235261.0,6.76,6.78,6.75,6.78,235261.0
2016-07-27 13:10:00,6.78,6.78,6.75,6.75,355855.0,6.78,6.78,6.75,6.75,355855.0
2016-07-27 13:15:00,6.75,6.77,6.75,6.76,109056.0,6.75,6.77,6.75,6.76,109056.0
2016-07-27 13:20:00,6.77,6.77,6.76,6.77,17022.0,6.77,6.77,6.76,6.77,17022.0
2016-07-27 13:25:00,6.77,6.8,6.76,6.78,391211.0,6.77,6.8,6.76,6.78,391211.0
2016-07-27 13:30:00,6.78,6.79,6.76,6.77,163930.0,6.78,6.79,6.76,6.77,163930.0
2016-07-27 13:35:00,6.77,6.79,6.76,6.77,132272.0,6.77,6.79,6.76,6.77,132272.0
2016-07-27 13:40:00,6.77,6.78,6.76,6.76,135133.0,6.77,6.78,6.76,6.76,135133.0
2016-07-27 13:45:00,6.76,6.8,6.76,6.78,270154.0,6.76,6.8,6.76,6.78,270154.0
2016-07-27 13:50:00,6.78,6.78,6.75,6.76,223142.0,6.78,6.78,6.75,6.76,223142.0
2016-07-27 13:55:00,6.75,6.77,6.75,6.76,236995.0,6.75,6.77,6.75,6.76,236995.0
2016-07-27 14:00:00,6.77,6.77,6.73,6.74,553142.0,6.77,6.77,6.73,6.74,553142.0
2016-07-27 14:05:00,6.75,6.76,6.73,6.75,218361.0,6.75,6.76,6.73,6.75,218361.0
2016-07-27 14:10:00,6.75,6.77,6.74,6.75,245642.0,6.75,6.77,6.74,6.75,245642.0
2016-07-27 14:15:00,6.75,6.79,6.75,6.75,302643.0,6.75,6.79,6.75,6.75,302643.0
2016-07-27 14:20:00,6.76,6.77,6.75,6.77,140222.0,6.76,6.77,6.75,6.77,140222.0
2016-07-27 14:25:00,6.76,6.77,6.76,6.77,68955.0,6.76,6.77,6.76,6.77,68955.0
2016-07-27 14:30:00,6.77,6.77,6.76,6.76,69647.0,6.77,6.77,6.76,6.76,69647.0
2016-07-27 14:35:00,6.76,6.77,6.75,6.75,195383.0,6.76,6.77,6.75,6.75,195383.0
2016-07-27 14:40:00,6.75,6.77,6.75,6.77,112318.0,6.75,6.77,6.75,6.77,112318.0
2016-07-27 14:45:00,6.77,6.83,6.76,6.82,762678.0,6.77,6.83,6.76,6.82,762678.0
2016-07-27 14:50:00,6.82,6.82,6.8,6.82,208767.0,6.82,6.82,6.8,6.82,208767.0
2016-07-27 14:55:00,6.82,6.84,6.81,6.84,359939.0,6.82,6.84,6.81,6.84,359939.0
2016-07-27 15:00:00,6.83,6.89,6.83,6.86,720777.0,6.83,6.89,6.83,6.86,720777.0
2016-07-27 15:05:00,6.86,6.89,6.85,6.88,650298.0,6.86,6.89,6.85,6.88,650298.0
2016-07-27 15:10:00,6.88,6.94,6.88,6.92,1244061.0,6.88,6.94,6.88,6.92,1244061.0
2016-07-27 15:15:00,6.92,6.94,6.91,6.91,829872.0,6.92,6.94,6.91,6.91,829872.0
2016-07-27 15:20:00,6.91,6.95,6.91,6.93,811784.0,6.91,6.95,6.91,6.93,811784.0
2016-07-27 15:25:00,6.94,6.94,6.91,6.91,395607.0,6.94,6.94,6.91,6.91,395607.0
2016-07-27 15:30:00,6.92,6.92,6.88,6.89,415930.0,6.92,6.92,6.88,6.89,415930.0
2016-07-27 15:35:00,6.89,6.9,6.85,6.86,392994.0,6.89,6.9,6.85,6.86,392994.0
2016-07-27 15:40:00,6.85,6.86,6.83,6.85,1099554.0,6.85,6.86,6.83,6.85,1099554.0
2016-07-27 15:45:00,6.85,6.85,6.82,6.83,486067.0,6.85,6.85,6.82,6.83,486067.0
2016-07-27 15:50:00,6.83,6.85,6.83,6.84,420601.0,6.83,6.85,6.83,6.84,420601.0
2016-07-27 15:55:00,6.85,6.85,6.84,6.85,1251754.0,6.85,6.85,6.84,6.85,1251754.0
2016-07-28 09:30:00,6.79,6.8,6.74,6.75,996976.0,6.79,6.8,6.74,6.75,996976.0
2016-07-28 09:35:00,6.75,6.79,6.74,6.74,731626.0,6.75,6.79,6.74,6.74,731626.0
2016-07-28 09:40:00,6.74,6.8,6.73,6.79,719557.0,6.74,6.8,6.73,6.79,719557.0
2016-07-28 09:45:00,6.79,6.87,6.79,6.87,674258.0,6.79,6.87,6.79,6.87,674258.0
2016-07-28 09:50:00,6.87,6.9,6.84,6.88,643312.0,6.87,6.9,6.84,6.88,643312.0
2016-07-28 09:55:00,6.88,6.9,6.87,6.88,380543.0,6.88,6.9,6.87,6.88,380543.0
2016-07-28 10:00:00,6.88,6.97,6.87,6.97,1363654.0,6.88,6.97,6.87,6.97,1363654.0
2016-07-28 10:05:00,6.97,6.97,6.93,6.97,662958.0,6.97,6.97,6.93,6.97,662958.0
2016-07-28 10:10:00,6.96,6.97,6.88,6.9,801222.0,6.96,6.97,6.88,6.9,801222.0
2016-07-28 10:15:00,6.89,6.94,6.89,6.94,428606.0,6.89,6.94,6.89,6.94,428606.0
2016-07-28 10:20:00,6.94,6.96,6.93,6.95,527099.0,6.94,6.96,6.93,6.95,527099.0
2016-07-28 10:25:00,6.95,6.96,6.91,6.93,382214.0,6.95,6.96,6.91,6.93,382214.0
2016-07-28 10:30:00,6.93,6.94,6.91,6.94,358160.0,6.93,6.94,6.91,6.94,358160.0
2016-07-28 10:35:00,6.94,6.95,6.91,6.92,510774.0,6.94,6.95,6.91,6.92,510774.0
2016-07-28 10:40:00,6.93,6.95,6.92,6.94,117029.0,6.93,6.95,6.92,6.94,117029.0
2016-07-28 10:45:00,6.93,6.96,6.93,6.96,367764.0,6.93,6.96,6.93,6.96,367764.0
2016-07-28 10:50:00,6.96,6.97,6.94,6.96,498159.0,6.96,6.97,6.94,6.96,498159.0
2016-07-28 10:55:00,6.96,6.96,6.92,6.96,244563.0,6.96,6.96,6.92,6.96,244563.0
2016-07-28 11:00:00,6.95,6.97,6.94,6.95,237929.0,6.95,6.97,6.94,6.95,237929.0
2016-07-28 11:05:00,6.95,6.95,6.92,6.95,122572.0,6.95,6.95,6.92,6.95,122572.0
2016-07-28 11:10:00,6.95,6.95,6.93,6.94,101010.0,6.95,6.95,6.93,6.94,101010.0
2016-07-28 11:15:00,6.94,6.96,6.94,6.96,107063.0,6.94,6.96,6.94,6.96,107063.0
2016-07-28 11:20:00,6.96,6.97,6.94,6.95,659647.0,6.96,6.97,6.94,6.95,659647.0
2016-07-28 11:25:00,6.96,6.97,6.94,6.95,309418.0,6.96,6.97,6.94,6.95,309418.0
2016-07-28 11:30:00,6.96,6.97,6.93,6.94,205578.0,6.96,6.97,6.93,6.94,205578.0
2016-07-28 11:35:00,6.94,6.96,6.93,6.95,229926.0,6.94,6.96,6.93,6.95,229926.0
2016-07-28 11:40:00,6.95,6.95,6.93,6.94,112173.0,6.95,6.95,6.93,6.94,112173.0
2016-07-28 11:45:00,6.94,6.96,6.92,6.96,338987.0,6.94,6.96,6.92,6.96,338987.0
2016-07-28 11:50:00,6.95,6.96,6.95,6.96,152164.0,6.95,6.96,6.95,6.96,152164.0
2016-07-28 11:55:00,6.96,6.96,6.95,6.96,232781.0,6.96,6.96,6.95,6.96,232781.0
2016-07-28 12:00:00,6.96,6.97,6.94,6.96,1018785.0,6.96,6.97,6.94,6.96,1018785.0
2016-07-28 12:05:00,6.96,6.96,6.94,6.94,232480.0,6.96,6.96,6.94,6.94,232480.0
2016-07-28 12:10:00,6.95,6.98,6.94,6.96,515789.0,6.95,6.98,6.94,6.96,515789.0
2016-07-28 12:15:00,6.95,6.96,6.94,6.94,81330.0,6.95,6.96,6.94,6.94,81330.0
2016-07-28 12:20:00,6.95,6.95,6.93,6.94,243147.0,6.95,6.95,6.93,6.94,243147.0
2016-07-28 12:25:00,6.94,6.94,6.92,6.94,126924.0,6.94,6.94,6.92,6.94,126924.0
2016-07-28 12:30:00,6.94,6.94,6.92,6.93,108651.0,6.94,6.94,6.92,6.93,108651.0
2016-07-28 12:35:00,6.93,6.95,6.92,6.93,394516.0,6.93,6.95,6.92,6.93,394516.0
2016-07-28 12:40:00,6.94,6.95,6.92,6.94,203323.0,6.94,6.95,6.92,6.94,203323.0
2016-07-28 12:45:00,6.95,6.95,6.94,6.95,50860.0,6.95,6.95,6.94,6.95,50860.0
2016-07-28 12:50:00,6.94,6.96,6.94,6.95,213967.0,6.94,6.96,6.94,6.95,213967.0
2016-07-28 12:55:00,6.94,6.95,6.92,6.93,175722.0,6.94,6.95,6.92,6.93,175722.0
2016-07-28 13:00:00,6.92,6.94,6.92,6.94,83107.0,6.92,6.94,6.92,6.94,83107.0
2016-07-28 13:05:00,6.94,6.94,6.93,6.93,42744.0,6.94,6.94,6.93,6.93,42744.0
2016-07-28 13:10:00,6.93,6.94,6.92,6.92,95372.0,6.93,6.94,6.92,6.92,95372.0
2016-07-28 13:15:00,6.92,6.93,6.88,6.91,583468.0,6.92,6.93,6.88,6.91,583468.0
2016-07-28 13:20:00,6.92,6.92,6.88,6.88,220153.0,6.92,6.92,6.88,6.88,220153.0
2016-07-28 13:25:00,6.88,6.91,6.88,6.9,297664.0,6.88,6.91,6.88,6.9,297664.0
2016-07-28 13:30:00,6.9,6.91,6.89,6.9,116125.0,6.9,6.91,6.89,6.9,116125.0
2016-07-28 13:35:00,6.9,6.9,6.87,6.89,156164.0,6.9,6.9,6.87,6.89,156164.0
2016-07-28 13:40:00,6.89,6.9,6.88,6.88,164373.0,6.89,6.9,6.88,6.88,164373.0
2016-07-28 13:45:00,6.89,6.9,6.88,6.89,133473.0,6.89,6.9,6.88,6.89,133473.0
2016-07-28 13:50:00,6.89,6.9,6.86,6.86,186928.0,6.89,6.9,6.86,6.86,186928.0
2016-07-28 13:55:00,6.87,6.88,6.86,6.88,211141.0,6.87,6.88,6.86,6.88,211141.0
2016-07-28 14:00:00,6.88,6.89,6.85,6.87,317392.0,6.88,6.89,6.85,6.87,317392.0
2016-07-28 14:05:00,6.87,6.89,6.86,6.88,176005.0,6.87,6.89,6.86,6.88,176005.0
2016-07-28 14:10:00,6.88,6.89,6.84,6.84,394287.0,6.88,6.89,6.84,6.84,394287.0
2016-07-28 14:15:00,6.85,6.88,6.84,6.87,217363.0,6.85,6.88,6.84,6.87,217363.0
2016-07-28 14:20:00,6.87,6.87,6.84,6.85,178822.0,6.87,6.87,6.84,6.85,178822.0
2016-07-28 14:25:00,6.86,6.88,6.85,6.87,219020.0,6.86,6.88,6.85,6.87,219020.0
2016-07-28 14:30:00,6.86,6.87,6.85,6.86,209012.0,6.86,6.87,6.85,6.86,209012.0
2016-07-28 14:35:00,6.86,6.89,6.85,6.88,222706.0,6.86,6.89,6.85,6.88,222706.0
2016-07-28 14:40:00,6.88,6.89,6.87,6.87,352050.0,6.88,6.89,6.87,6.87,352050.0
2016-07-28 14:45:00,6.88,6.88,6.85,6.86,204095.0,6.88,6.88,6.85,6.86,204095.0
2016-07-28 14:50:00,6.87,6.87,6.85,6.85,114171.0,6.87,6.87,6.85,6.85,114171.0
2016-07-28 14:55:00,6.86,6.86,6.8,6.8,398564.0,6.86,6.86,6.8,6.8,398564.0
2016-07-28 15:00:00,6.8,6.84,6.8,6.82,339241.0,6.8,6.84,6.8,6.82,339241.0
2016-07-28 15:05:00,6.82,6.83,6.8,6.83,273059.0,6.82,6.83,6.8,6.83,273059.0
2016-07-28 15:10:00,6.83,6.83,6.8,6.81,195101.0,6.83,6.83,6.8,6.81,195101.0
2016-07-28 15:15:00,6.81,6.82,6.77,6.81,722583.0,6.81,6.82,6.77,6.81,722583.0
2016-07-28 15:20:00,6.82,6.83,6.81,6.82,253910.0,6.82,6.83,6.81,6.82,253910.0
2016-07-28 15:25:00,6.81,6.82,6.79,6.8,429714.0,6.81,6.82,6.79,6.8,429714.0
2016-07-28 15:30:00,6.81,6.82,6.8,6.81,147747.0,6.81,6.82,6.8,6.81,147747.0
2016-07-28 15:35:00,6.82,6.82,6.8,6.81,181421.0,6.82,6.82,6.8,6.81,181421.0
2016-07-28 15:40:00,6.81,6.84,6.8,6.83,373548.0,6.81,6.84,6.8,6.83,373548.0
2016-07-28 15:45:00,6.83,6.85,6.82,6.83,366387.0,6.83,6.85,6.82,6.83,366387.0
2016-07-28 15:50:00,6.83,6.84,6.82,6.83,526261.0,6.83,6.84,6.82,6.83,526261.0
2016-07-28 15:55:00,6.82,6.83,6.81,6.83,1038127.0,6.82,6.83,6.81,6.83,1038127.0
2016-07-29 09:30:00,6.88,6.96,6.87,6.93,1129343.0,6.88,6.96,6.87,6.93,1129343.0
2016-07-29 09:35:00,6.92,6.94,6.87,6.88,744595.0,6.92,6.94,6.87,6.88,744595.0
2016-07-29 09:40:00,6.89,6.92,6.82,6.82,649146.0,6.89,6.92,6.82,6.82,649146.0
2016-07-29 09:45:00,6.83,6.84,6.77,6.78,835912.0,6.83,6.84,6.77,6.78,835912.0
2016-07-29 09:50:00,6.78,6.85,6.77,6.83,662901.0,6.78,6.85,6.77,6.83,662901.0
2016-07-29 09:55:00,6.83,6.85,6.79,6.79,439977.0,6.83,6.85,6.79,6.79,439977.0
2016-07-29 10:00:00,6.79,6.8,6.76,6.76,379825.0,6.79,6.8,6.76,6.76,379825.0
2016-07-29 10:05:00,6.76,6.82,6.75,6.82,635032.0,6.76,6.82,6.75,6.82,635032.0
2016-07-29 10:10:00,6.82,6.83,6.77,6.78,448252.0,6.82,6.83,6.77,6.78,448252.0
2016-07-29 10:15:00,6.79,6.82,6.76,6.79,415389.0,6.79,6.82,6.76,6.79,415389.0
2016-07-29 10:20:00,6.79,6.81,6.77,6.78,346091.0,6.79,6.81,6.77,6.78,346091.0
2016-07-29 10:25:00,6.78,6.8,6.77,6.79,136925.0,6.78,6.8,6.77,6.79,136925.0
2016-07-29 10:30:00,6.78,6.8,6.78,6.79,264340.0,6.78,6.8,6.78,6.79,264340.0
2016-07-29 10:35:00,6.79,6.86,6.79,6.86,510931.0,6.79,6.86,6.79,6.86,510931.0
2016-07-29 10:40:00,6.86,6.86,6.84,6.85,366922.0,6.86,6.86,6.84,6.85,366922.0
2016-07-29 10:45:00,6.85,6.86,6.8,6.86,575645.0,6.85,6.86,6.8,6.86,575645.0
2016-07-29 10:50:00,6.85,6.87,6.85,6.87,312324.0,6.85,6.87,6.85,6.87,312324.0
2016-07-29 10:55:00,6.88,6.89,6.87,6.89,518903.0,6.88,6.89,6.87,6.89,518903.0
2016-07-29 11:00:00,6.89,6.9,6.86,6.87,229678.0,6.89,6.9,6.86,6.87,229678.0
2016-07-29 11:05:00,6.87,6.87,6.85,6.86,159458.0,6.87,6.87,6.85,6.86,159458.0
2016-07-29 11:10:00,6.86,6.89,6.85,6.88,186750.0,6.86,6.89,6.85,6.88,186750.0
2016-07-29 11:15:00,6.88,6.89,6.87,6.88,98528.0,6.88,6.89,6.87,6.88,98528.0
2016-07-29 11:20:00,6.88,6.88,6.86,6.87,95505.0,6.88,6.88,6.86,6.87,95505.0
2016-07-29 11:25:00,6.87,6.87,6.84,6.86,226348.0,6.87,6.87,6.84,6.86,226348.0
2016-07-29 11:30:00,6.86,6.88,6.86,6.87,104233.0,6.86,6.88,6.86,6.87,104233.0
2016-07-29 11:35:00,6.86,6.89,6.86,6.88,292130.0,6.86,6.89,6.86,6.88,292130.0
2016-07-29 11:40:00,6.88,6.88,6.87,6.88,43750.0,6.88,6.88,6.87,6.88,43750.0
2016-07-29 11:45:00,6.87,6.88,6.86,6.87,73138.0,6.87,6.88,6.86,6.87,73138.0
2016-07-29 11:50:00,6.87,6.88,6.86,6.87,96851.0,6.87,6.88,6.86,6.87,96851.0
2016-07-29 11:55:00,6.87,6.88,6.86,6.87,149736.0,6.87,6.88,6.86,6.87,149736.0
2016-07-29 12:00:00,6.87,6.88,6.86,6.87,137160.0,6.87,6.88,6.86,6.87,137160.0
2016-07-29 12:05:00,6.86,6.88,6.85,6.87,380428.0,6.86,6.88,6.85,6.87,380428.0
2016-07-29 12:10:00,6.87,6.87,6.86,6.86,126034.0,6.87,6.87,6.86,6.86,126034.0
2016-07-29 12:15:00,6.86,6.88,6.85,6.86,201608.0,6.86,6.88,6.85,6.86,201608.0
2016-07-29 12:20:00,6.86,6.86,6.84,6.85,190337.0,6.86,6.86,6.84,6.85,190337.0
2016-07-29 12:25:00,6.85,6.86,6.84,6.85,121039.0,6.85,6.86,6.84,6.85,121039.0
2016-07-29 12:30:00,6.84,6.85,6.83,6.85,126783.0,6.84,6.85,6.83,6.85,126783.0
2016-07-29 12:35:00,6.85,6.86,6.84,6.84,504139.0,6.85,6.86,6.84,6.84,504139.0
2016-07-29 12:40:00,6.85,6.85,6.82,6.82,306059.0,6.85,6.85,6.82,6.82,306059.0
2016-07-29 12:45:00,6.83,6.83,6.8,6.81,392623.0,6.83,6.83,6.8,6.81,392623.0
2016-07-29 12:50:00,6.81,6.84,6.8,6.83,209727.0,6.81,6.84,6.8,6.83,209727.0
2016-07-29 12:55:00,6.83,6.84,6.8,6.82,307407.0,6.83,6.84,6.8,6.82,307407.0
2016-07-29 13:00:00,6.81,6.82,6.8,6.81,111560.0,6.81,6.82,6.8,6.81,111560.0
2016-07-29 13:05:00,6.81,6.82,6.78,6.82,234002.0,6.81,6.82,6.78,6.82,234002.0
2016-07-29 13:10:00,6.81,6.85,6.81,6.84,251361.0,6.81,6.85,6.81,6.84,251361.0
2016-07-29 13:15:00,6.83,6.84,6.82,6.82,108553.0,6.83,6.84,6.82,6.82,108553.0
2016-07-29 13:20:00,6.83,6.84,6.81,6.83,99610.0,6.83,6.84,6.81,6.83,99610.0
2016-07-29 13:25:00,6.84,6.85,6.82,6.84,145679.0,6.84,6.85,6.82,6.84,145679.0
2016-07-29 13:30:00,6.85,6.85,6.84,6.85,91782.0,6.85,6.85,6.84,6.85,91782.0
2016-07-29 13:35:00,6.84,6.85,6.83,6.83,64072.0,6.84,6.85,6.83,6.83,64072.0
2016-07-29 13:40:00,6.83,6.84,6.82,6.84,96814.0,6.83,6.84,6.82,6.84,96814.0
2016-07-29 13:45:00,6.83,6.87,6.83,6.86,272835.0,6.83,6.87,6.83,6.86,272835.0
2016-07-29 13:50:00,6.86,6.88,6.86,6.88,244092.0,6.86,6.88,6.86,6.88,244092.0
2016-07-29 13:55:00,6.88,6.88,6.86,6.87,231178.0,6.88,6.88,6.86,6.87,231178.0
2016-07-29 14:00:00,6.87,6.87,6.85,6.87,77906.0,6.87,6.87,6.85,6.87,77906.0
2016-07-29 14:05:00,6.87,6.88,6.86,6.88,160740.0,6.87,6.88,6.86,6.88,160740.0
2016-07-29 14:10:00,6.87,6.88,6.87,6.88,79129.0,6.87,6.88,6.87,6.88,79129.0
2016-07-29 14:15:00,6.87,6.89,6.87,6.88,356188.0,6.87,6.89,6.87,6.88,356188.0
2016-07-29 14:20:00,6.88,6.88,6.87,6.88,42419.0,6.88,6.88,6.87,6.88,42419.0
2016-07-29 14:25:00,6.88,6.88,6.87,6.88,65883.0,6.88,6.88,6.87,6.88,65883.0
2016-07-29 14:30:00,6.88,6.88,6.85,6.86,315834.0,6.88,6.88,6.85,6.86,315834.0
2016-07-29 14:35:00,6.85,6.86,6.83,6.85,196061.0,6.85,6.86,6.83,6.85,196061.0
2016-07-29 14:40:00,6.85,6.85,6.81,6.82,317167.0,6.85,6.85,6.81,6.82,317167.0
2016-07-29 14:45:00,6.82,6.84,6.81,6.83,126432.0,6.82,6.84,6.81,6.83,126432.0
2016-07-29 14:50:00,6.83,6.85,6.83,6.84,97397.0,6.83,6.85,6.83,6.84,97397.0
2016-07-29 14:55:00,6.84,6.84,6.82,6.83,117175.0,6.84,6.84,6.82,6.83,117175.0
2016-07-29 15:00:00,6.83,6.84,6.82,6.84,126059.0,6.83,6.84,6.82,6.84,126059.0
2016-07-29 15:05:00,6.83,6.84,6.82,6.83,136917.0,6.83,6.84,6.82,6.83,136917.0
2016-07-29 15:10:00,6.83,6.84,6.83,6.83,62225.0,6.83,6.84,6.83,6.83,62225.0
2016-07-29 15:15:00,6.83,6.84,6.83,6.84,71802.0,6.83,6.84,6.83,6.84,71802.0
2016-07-29 15:20:00,6.83,6.86,6.83,6.86,356344.0,6.83,6.86,6.83,6.86,356344.0
2016-07-29 15:25:00,6.85,6.86,6.82,6.83,191005.0,6.85,6.86,6.82,6.83,191005.0
2016-07-29 15:30:00,6.83,6.84,6.82,6.83,141382.0,6.83,6.84,6.82,6.83,141382.0
2016-07-29 15:35:00,6.83,6.84,6.82,6.83,339954.0,6.83,6.84,6.82,6.83,339954.0
2016-07-29 15:40:00,6.83,6.86,6.82,6.86,269834.0,6.83,6.86,6.82,6.86,269834.0
2016-07-29 15:45:00,6.86,6.88,6.85,6.87,432518.0,6.86,6.88,6.85,6.87,432518.0
2016-07-29 15:50:00,6.87,6.87,6.85,6.87,356455.0,6.87,6.87,6.85,6.87,356455.0
2016-07-29 15:55:00,6.87,6.87,6.85,6.86,855392.0,6.87,6.87,6.85,6.86,855392.0
2016-08-01 09:30:00,6.89,6.92,6.83,6.83,879702.0,6.89,6.92,6.83,6.83,879702.0
2016-08-01 09:35:00,6.83,6.88,6.8,6.87,756039.0,6.83,6.88,6.8,6.87,756039.0
2016-08-01 09:40:00,6.87,6.88,6.82,6.85,546931.0,6.87,6.88,6.82,6.85,546931.0
2016-08-01 09:45:00,6.85,6.86,6.81,6.82,176242.0,6.85,6.86,6.81,6.82,176242.0
2016-08-01 09:50:00,6.82,6.85,6.81,6.83,268882.0,6.82,6.85,6.81,6.83,268882.0
2016-08-01 09:55:00,6.84,6.87,6.82,6.83,356300.0,6.84,6.87,6.82,6.83,356300.0
2016-08-01 10:00:00,6.83,6.86,6.83,6.84,143638.0,6.83,6.86,6.83,6.84,143638.0
2016-08-01 10:05:00,6.84,6.85,6.81,6.83,306320.0,6.84,6.85,6.81,6.83,306320.0
2016-08-01 10:10:00,6.83,6.85,6.81,6.83,217550.0,6.83,6.85,6.81,6.83,217550.0
2016-08-01 10:15:00,6.82,6.84,6.82,6.82,401836.0,6.82,6.84,6.82,6.82,401836.0
2016-08-01 10:20:00,6.82,6.83,6.77,6.79,536225.0,6.82,6.83,6.77,6.79,536225.0
2016-08-01 10:25:00,6.78,6.82,6.77,6.82,456877.0,6.78,6.82,6.77,6.82,456877.0
2016-08-01 10:30:00,6.82,6.82,6.8,6.81,127243.0,6.82,6.82,6.8,6.81,127243.0
2016-08-01 10:35:00,6.81,6.81,6.77,6.79,379006.0,6.81,6.81,6.77,6.79,379006.0
2016-08-01 10:40:00,6.79,6.8,6.78,6.79,187096.0,6.79,6.8,6.78,6.79,187096.0
2016-08-01 10:45:00,6.8,6.8,6.77,6.79,400176.0,6.8,6.8,6.77,6.79,400176.0
2016-08-01 10:50:00,6.78,6.8,6.77,6.78,494096.0,6.78,6.8,6.77,6.78,494096.0
2016-08-01 10:55:00,6.78,6.78,6.75,6.77,731403.0,6.78,6.78,6.75,6.77,731403.0
2016-08-01 11:00:00,6.77,6.77,6.75,6.76,236752.0,6.77,6.77,6.75,6.76,236752.0
2016-08-01 11:05:00,6.76,6.8,6.76,6.79,413680.0,6.76,6.8,6.76,6.79,413680.0
2016-08-01 11:10:00,6.79,6.8,6.78,6.79,190742.0,6.79,6.8,6.78,6.79,190742.0
2016-08-01 11:15:00,6.79,6.8,6.78,6.79,185578.0,6.79,6.8,6.78,6.79,185578.0
2016-08-01 11:20:00,6.79,6.8,6.78,6.79,104344.0,6.79,6.8,6.78,6.79,104344.0
2016-08-01 11:25:00,6.79,6.79,6.75,6.77,315018.0,6.79,6.79,6.75,6.77,315018.0
2016-08-01 11:30:00,6.76,6.78,6.76,6.77,136513.0,6.76,6.78,6.76,6.77,136513.0
2016-08-01 11:35:00,6.77,6.78,6.76,6.76,189005.0,6.77,6.78,6.76,6.76,189005.0
2016-08-01 11:40:00,6.77,6.77,6.74,6.75,723513.0,6.77,6.77,6.74,6.75,723513.0
2016-08-01 11:45:00,6.75,6.76,6.73,6.75,409747.0,6.75,6.76,6.73,6.75,409747.0
2016-08-01 11:50:00,6.75,6.76,6.72,6.73,525687.0,6.75,6.76,6.72,6.73,525687.0
2016-08-01 11:55:00,6.72,6.74,6.72,6.74,290507.0,6.72,6.74,6.72,6.74,290507.0
2016-08-01 12:00:00,6.74,6.76,6.72,6.73,293685.0,6.74,6.76,6.72,6.73,293685.0
2016-08-01 12:05:00,6.73,6.73,6.7,6.72,386236.0,6.73,6.73,6.7,6.72,386236.0
2016-08-01 12:10:00,6.72,6.72,6.7,6.71,178554.0,6.72,6.72,6.7,6.71,178554.0
2016-08-01 12:15:00,6.71,6.71,6.68,6.7,550070.0,6.71,6.71,6.68,6.7,550070.0
2016-08-01 12:20:00,6.69,6.7,6.68,6.69,241875.0,6.69,6.7,6.68,6.69,241875.0
2016-08-01 12:25:00,6.69,6.7,6.67,6.7,256727.0,6.69,6.7,6.67,6.7,256727.0
2016-08-01 12:30:00,6.69,6.7,6.68,6.69,151368.0,6.69,6.7,6.68,6.69,151368.0
2016-08-01 12:35:00,6.68,6.74,6.68,6.74,377507.0,6.68,6.74,6.68,6.74,377507.0
2016-08-01 12:40:00,6.73,6.73,6.71,6.72,125177.0,6.73,6.73,6.71,6.72,125177.0
2016-08-01 12:45:00,6.72,6.72,6.68,6.7,169865.0,6.72,6.72,6.68,6.7,169865.0
2016-08-01 12:50:00,6.7,6.7,6.68,6.69,204650.0,6.7,6.7,6.68,6.69,204650.0
2016-08-01 12:55:00,6.68,6.69,6.65,6.66,468860.0,6.68,6.69,6.65,6.66,468860.0
2016-08-01 13:00:00,6.66,6.67,6.64,6.65,385726.0,6.66,6.67,6.64,6.65,385726.0
2016-08-01 13:05:00,6.65,6.67,6.64,6.66,396222.0,6.65,6.67,6.64,6.66,396222.0
2016-08-01 13:10:00,6.66,6.68,6.65,6.67,168187.0,6.66,6.68,6.65,6.67,168187.0
2016-08-01 13:15:00,6.67,6.69,6.67,6.68,233040.0,6.67,6.69,6.67,6.68,233040.0
2016-08-01 13:20:00,6.69,6.7,6.67,6.68,382856.0,6.69,6.7,6.67,6.68,382856.0
2016-08-01 13:25:00,6.68,6.71,6.67,6.7,124455.0,6.68,6.71,6.67,6.7,124455.0
2016-08-01 13:30:00,6.71,6.72,6.69,6.7,220682.0,6.71,6.72,6.69,6.7,220682.0
2016-08-01 13:35:00,6.69,6.7,6.68,6.69,79101.0,6.69,6.7,6.68,6.69,79101.0
2016-08-01 13:40:00,6.69,6.69,6.66,6.68,291479.0,6.69,6.69,6.66,6.68,291479.0
2016-08-01 13:45:00,6.68,6.69,6.66,6.67,121460.0,6.68,6.69,6.66,6.67,121460.0
2016-08-01 13:50:00,6.66,6.68,6.65,6.67,362557.0,6.66,6.68,6.65,6.67,362557.0
2016-08-01 13:55:00,6.67,6.69,6.66,6.68,218005.0,6.67,6.69,6.66,6.68,218005.0
2016-08-01 14:00:00,6.68,6.69,6.67,6.67,127709.0,6.68,6.69,6.67,6.67,127709.0
2016-08-01 14:05:00,6.67,6.69,6.66,6.69,202146.0,6.67,6.69,6.66,6.69,202146.0
2016-08-01 14:10:00,6.68,6.69,6.66,6.67,216027.0,6.68,6.69,6.66,6.67,216027.0
2016-08-01 14:15:00,6.68,6.69,6.67,6.68,124756.0,6.68,6.69,6.67,6.68,124756.0
2016-08-01 14:20:00,6.68,6.7,6.67,6.69,314895.0,6.68,6.7,6.67,6.69,314895.0
2016-08-01 14:25:00,6.68,6.69,6.66,6.66,145624.0,6.68,6.69,6.66,6.66,145624.0
2016-08-01 14:30:00,6.67,6.67,6.65,6.67,196255.0,6.67,6.67,6.65,6.67,196255.0
2016-08-01 14:35:00,6.66,6.67,6.66,6.66,53672.0,6.66,6.67,6.66,6.66,53672.0
2016-08-01 14:40:00,6.66,6.67,6.66,6.67,101264.0,6.66,6.67,6.66,6.67,101264.0
2016-08-01 14:45:00,6.66,6.67,6.66,6.66,66846.0,6.66,6.67,6.66,6.66,66846.0
2016-08-01 14:50:00,6.66,6.67,6.65,6.67,286289.0,6.66,6.67,6.65,6.67,286289.0
2016-08-01 14:55:00,6.67,6.69,6.66,6.67,614819.0,6.67,6.69,6.66,6.67,614819.0
2016-08-01 15:00:00,6.67,6.68,6.67,6.68,66404.0,6.67,6.68,6.67,6.68,66404.0
2016-08-01 15:05:00,6.67,6.68,6.62,6.62,552417.0,6.67,6.68,6.62,6.62,552417.0
2016-08-01 15:10:00,6.62,6.63,6.6,6.61,308434.0,6.62,6.63,6.6,6.61,308434.0
2016-08-01 15:15:00,6.6,6.62,6.58,6.59,686123.0,6.6,6.62,6.58,6.59,686123.0
2016-08-01 15:20:00,6.59,6.59,6.57,6.57,361727.0,6.59,6.59,6.57,6.57,361727.0
2016-08-01 15:25:00,6.57,6.6,6.57,6.6,219153.0,6.57,6.6,6.57,6.6,219153.0
2016-08-01 15:30:00,6.6,6.62,6.59,6.61,417676.0,6.6,6.62,6.59,6.61,417676.0
2016-08-01 15:35:00,6.6,6.63,6.6,6.63,351977.0,6.6,6.63,6.6,6.63,351977.0
2016-08-01 15:40:00,6.63,6.63,6.61,6.61,386392.0,6.63,6.63,6.61,6.61,386392.0
2016-08-01 15:45:00,6.61,6.62,6.61,6.61,355408.0,6.61,6.62,6.61,6.61,355408.0
2016-08-01 15:50:00,6.62,6.63,6.6,6.63,781987.0,6.62,6.63,6.6,6.63,781987.0
2016-08-01 15:55:00,6.63,6.64,6.62,6.64,1189872.0,6.63,6.64,6.62,6.64,1189872.0
2016-08-02 09:30:00,6.56,6.6,6.52,6.52,1252325.0,6.56,6.6,6.52,6.52,1252325.0
2016-08-02 09:35:00,6.52,6.53,6.35,6.36,2608988.0,6.52,6.53,6.35,6.36,2608988.0
2016-08-02 09:40:00,6.36,6.42,6.32,6.36,1371343.0,6.36,6.42,6.32,6.36,1371343.0
2016-08-02 09:45:00,6.37,6.37,6.25,6.32,2086723.0,6.37,6.37,6.25,6.32,2086723.0
2016-08-02 09:50:00,6.31,6.34,6.3,6.3,758613.0,6.31,6.34,6.3,6.3,758613.0
2016-08-02 09:55:00,6.31,6.37,6.3,6.36,1185319.0,6.31,6.37,6.3,6.36,1185319.0
2016-08-02 10:00:00,6.37,6.38,6.34,6.36,900141.0,6.37,6.38,6.34,6.36,900141.0
2016-08-02 10:05:00,6.36,6.36,6.34,6.36,466691.0,6.36,6.36,6.34,6.36,466691.0
2016-08-02 10:10:00,6.36,6.36,6.32,6.33,637542.0,6.36,6.36,6.32,6.33,637542.0
2016-08-02 10:15:00,6.33,6.34,6.27,6.28,693224.0,6.33,6.34,6.27,6.28,693224.0
2016-08-02 10:20:00,6.28,6.3,6.27,6.27,559654.0,6.28,6.3,6.27,6.27,559654.0
2016-08-02 10:25:00,6.28,6.31,6.27,6.29,471998.0,6.28,6.31,6.27,6.29,471998.0
2016-08-02 10:30:00,6.29,6.32,6.29,6.3,486836.0,6.29,6.32,6.29,6.3,486836.0
2016-08-02 10:35:00,6.3,6.3,6.26,6.28,329236.0,6.3,6.3,6.26,6.28,329236.0
2016-08-02 10:40:00,6.28,6.28,6.24,6.24,651851.0,6.28,6.28,6.24,6.24,651851.0
2016-08-02 10:45:00,6.24,6.25,6.15,6.18,2364308.0,6.24,6.25,6.15,6.18,2364308.0
2016-08-02 10:50:00,6.17,6.22,6.16,6.21,642393.0,6.17,6.22,6.16,6.21,642393.0
2016-08-02 10:55:00,6.2,6.22,6.19,6.19,763325.0,6.2,6.22,6.19,6.19,763325.0
2016-08-02 11:00:00,6.2,6.24,6.19,6.23,706389.0,6.2,6.24,6.19,6.23,706389.0
2016-08-02 11:05:00,6.23,6.28,6.22,6.28,516288.0,6.23,6.28,6.22,6.28,516288.0
2016-08-02 11:10:00,6.28,6.32,6.25,6.26,727589.0,6.28,6.32,6.25,6.26,727589.0
2016-08-02 11:15:00,6.26,6.27,6.2,6.21,739962.0,6.26,6.27,6.2,6.21,739962.0
2016-08-02 11:20:00,6.21,6.25,6.21,6.25,284359.0,6.21,6.25,6.21,6.25,284359.0
2016-08-02 11:25:00,6.24,6.25,6.23,6.25,445890.0,6.24,6.25,6.23,6.25,445890.0
2016-08-02 11:30:00,6.24,6.25,6.24,6.25,112703.0,6.24,6.25,6.24,6.25,112703.0
2016-08-02 11:35:00,6.24,6.26,6.24,6.25,383983.0,6.24,6.26,6.24,6.25,383983.0
2016-08-02 11:40:00,6.25,6.26,6.2,6.22,1009943.0,6.25,6.26,6.2,6.22,1009943.0
2016-08-02 11:45:00,6.21,6.24,6.21,6.23,423266.0,6.21,6.24,6.21,6.23,423266.0
2016-08-02 11:50:00,6.23,6.25,6.21,6.21,194960.0,6.23,6.25,6.21,6.21,194960.0
2016-08-02 11:55:00,6.22,6.22,6.2,6.21,444496.0,6.22,6.22,6.2,6.21,444496.0
2016-08-02 12:00:00,6.21,6.24,6.2,6.24,345352.0,6.21,6.24,6.2,6.24,345352.0
2016-08-02 12:05:00,6.24,6.24,6.21,6.23,194747.0,6.24,6.24,6.21,6.23,194747.0
2016-08-02 12:10:00,6.23,6.24,6.22,6.23,111749.0,6.23,6.24,6.22,6.23,111749.0
2016-08-02 12:15:00,6.23,6.24,6.22,6.23,185110.0,6.23,6.24,6.22,6.23,185110.0
2016-08-02 12:20:00,6.23,6.24,6.22,6.23,165805.0,6.23,6.24,6.22,6.23,165805.0
2016-08-02 12:25:00,6.22,6.24,6.21,6.24,164777.0,6.22,6.24,6.21,6.24,164777.0
2016-08-02 12:30:00,6.23,6.24,6.23,6.24,67754.0,6.23,6.24,6.23,6.24,67754.0
2016-08-02 12:35:00,6.24,6.26,6.23,6.25,278566.0,6.24,6.26,6.23,6.25,278566.0
2016-08-02 12:40:00,6.25,6.26,6.24,6.25,182072.0,6.25,6.26,6.24,6.25,182072.0
2016-08-02 12:45:00,6.25,6.26,6.24,6.25,87149.0,6.25,6.26,6.24,6.25,87149.0
2016-08-02 12:50:00,6.25,6.25,6.23,6.24,117471.0,6.25,6.25,6.23,6.24,117471.0
2016-08-02 12:55:00,6.24,6.24,6.22,6.22,112728.0,6.24,6.24,6.22,6.22,112728.0
2016-08-02 13:00:00,6.22,6.24,6.21,6.24,256814.0,6.22,6.24,6.21,6.24,256814.0
2016-08-02 13:05:00,6.24,6.24,6.22,6.23,127614.0,6.24,6.24,6.22,6.23,127614.0
2016-08-02 13:10:00,6.23,6.23,6.2,6.21,456998.0,6.23,6.23,6.2,6.21,456998.0
2016-08-02 13:15:00,6.21,6.22,6.2,6.21,283960.0,6.21,6.22,6.2,6.21,283960.0
2016-08-02 13:20:00,6.2,6.22,6.19,6.22,342400.0,6.2,6.22,6.19,6.22,342400.0
2016-08-02 13:25:00,6.22,6.22,6.19,6.21,180388.0,6.22,6.22,6.19,6.21,180388.0
2016-08-02 13:30:00,6.2,6.21,6.2,6.21,104110.0,6.2,6.21,6.2,6.21,104110.0
2016-08-02 13:35:00,6.2,6.21,6.2,6.21,226758.0,6.2,6.21,6.2,6.21,226758.0
2016-08-02 13:40:00,6.21,6.21,6.19,6.2,238110.0,6.21,6.21,6.19,6.2,238110.0
2016-08-02 13:45:00,6.21,6.22,6.2,6.21,147427.0,6.21,6.22,6.2,6.21,147427.0
2016-08-02 13:50:00,6.21,6.22,6.21,6.21,88738.0,6.21,6.22,6.21,6.21,88738.0
2016-08-02 13:55:00,6.21,6.22,6.2,6.21,134690.0,6.21,6.22,6.2,6.21,134690.0
2016-08-02 14:00:00,6.21,6.22,6.21,6.21,79814.0,6.21,6.22,6.21,6.21,79814.0
2016-08-02 14:05:00,6.21,6.27,6.21,6.27,582917.0,6.21,6.27,6.21,6.27,582917.0
2016-08-02 14:10:00,6.27,6.3,6.26,6.28,609879.0,6.27,6.3,6.26,6.28,609879.0
2016-08-02 14:15:00,6.29,6.3,6.28,6.29,318315.0,6.29,6.3,6.28,6.29,318315.0
2016-08-02 14:20:00,6.29,6.3,6.28,6.29,251226.0,6.29,6.3,6.28,6.29,251226.0
2016-08-02 14:25:00,6.29,6.3,6.27,6.29,355425.0,6.29,6.3,6.27,6.29,355425.0
2016-08-02 14:30:00,6.29,6.3,6.26,6.26,248540.0,6.29,6.3,6.26,6.26,248540.0
2016-08-02 14:35:00,6.26,6.3,6.25,6.28,424776.0,6.26,6.3,6.25,6.28,424776.0
2016-08-02 14:40:00,6.29,6.3,6.27,6.29,605197.0,6.29,6.3,6.27,6.29,605197.0
2016-08-02 14:45:00,6.29,6.35,6.29,6.34,833855.0,6.29,6.35,6.29,6.34,833855.0
2016-08-02 14:50:00,6.33,6.35,6.33,6.33,840471.0,6.33,6.35,6.33,6.33,840471.0
2016-08-02 14:55:00,6.34,6.34,6.31,6.33,431376.0,6.34,6.34,6.31,6.33,431376.0
2016-08-02 15:00:00,6.33,6.33,6.3,6.31,355132.0,6.33,6.33,6.3,6.31,355132.0
2016-08-02 15:05:00,6.3,6.32,6.29,6.32,417947.0,6.3,6.32,6.29,6.32,417947.0
2016-08-02 15:10:00,6.32,6.33,6.29,6.29,307852.0,6.32,6.33,6.29,6.29,307852.0
2016-08-02 15:15:00,6.3,6.32,6.29,6.29,446554.0,6.3,6.32,6.29,6.29,446554.0
2016-08-02 15:20:00,6.3,6.31,6.29,6.31,273544.0,6.3,6.31,6.29,6.31,273544.0
2016-08-02 15:25:00,6.31,6.31,6.29,6.29,159562.0,6.31,6.31,6.29,6.29,159562.0
2016-08-02 15:30:00,6.29,6.3,6.26,6.28,928867.0,6.29,6.3,6.26,6.28,928867.0
2016-08-02 15:35:00,6.27,6.28,6.26,6.27,328459.0,6.27,6.28,6.26,6.27,328459.0
2016-08-02 15:40:00,6.27,6.28,6.25,6.27,389197.0,6.27,6.28,6.25,6.27,389197.0
2016-08-02 15:45:00,6.28,6.29,6.27,6.27,324430.0,6.28,6.29,6.27,6.27,324430.0
2016-08-02 15:50:00,6.28,6.28,6.26,6.28,487980.0,6.28,6.28,6.26,6.28,487980.0
2016-08-02 15:55:00,6.28,6.28,6.25,6.25,1126129.0,6.28,6.28,6.25,6.25,1126129.0
2016-08-03 09:30:00,6.18,6.21,6.15,6.21,809740.0,6.18,6.21,6.15,6.21,809740.0
2016-08-03 09:35:00,6.21,6.28,6.2,6.28,487431.0,6.21,6.28,6.2,6.28,487431.0
2016-08-03 09:40:00,6.28,6.33,6.26,6.33,1256784.0,6.28,6.33,6.26,6.33,1256784.0
2016-08-03 09:45:00,6.33,6.33,6.26,6.28,430501.0,6.33,6.33,6.26,6.28,430501.0
2016-08-03 09:50:00,6.28,6.31,6.27,6.29,281162.0,6.28,6.31,6.27,6.29,281162.0
2016-08-03 09:55:00,6.29,6.31,6.27,6.3,710504.0,6.29,6.31,6.27,6.3,710504.0
2016-08-03 10:00:00,6.3,6.34,6.29,6.33,573240.0,6.3,6.34,6.29,6.33,573240.0
2016-08-03 10:05:00,6.33,6.33,6.27,6.29,349740.0,6.33,6.33,6.27,6.29,349740.0
2016-08-03 10:10:00,6.28,6.31,6.27,6.3,277837.0,6.28,6.31,6.27,6.3,277837.0
2016-08-03 10:15:00,6.31,6.32,6.26,6.27,660974.0,6.31,6.32,6.26,6.27,660974.0
2016-08-03 10:20:00,6.26,6.29,6.25,6.25,326927.0,6.26,6.29,6.25,6.25,326927.0
2016-08-03 10:25:00,6.26,6.26,6.22,6.25,413469.0,6.26,6.26,6.22,6.25,413469.0
2016-08-03 10:30:00,6.24,6.27,6.23,6.27,629510.0,6.24,6.27,6.23,6.27,629510.0
2016-08-03 10:35:00,6.27,6.29,6.26,6.28,441967.0,6.27,6.29,6.26,6.28,441967.0
2016-08-03 10:40:00,6.28,6.3,6.28,6.28,396292.0,6.28,6.3,6.28,6.28,396292.0
2016-08-03 10:45:00,6.28,6.3,6.27,6.3,269489.0,6.28,6.3,6.27,6.3,269489.0
2016-08-03 10:50:00,6.29,6.32,6.29,6.32,461637.0,6.29,6.32,6.29,6.32,461637.0
2016-08-03 10:55:00,6.32,6.33,6.29,6.29,249121.0,6.32,6.33,6.29,6.29,249121.0
2016-08-03 11:00:00,6.3,6.32,6.29,6.32,287616.0,6.3,6.32,6.29,6.32,287616.0
2016-08-03 11:05:00,6.32,6.32,6.3,6.31,391923.0,6.32,6.32,6.3,6.31,391923.0
2016-08-03 11:10:00,6.31,6.32,6.3,6.31,272000.0,6.31,6.32,6.3,6.31,272000.0
2016-08-03 11:15:00,6.31,6.32,6.3,6.32,182514.0,6.31,6.32,6.3,6.32,182514.0
2016-08-03 11:20:00,6.32,6.32,6.3,6.31,641040.0,6.32,6.32,6.3,6.31,641040.0
2016-08-03 11:25:00,6.31,6.36,6.3,6.36,858088.0,6.31,6.36,6.3,6.36,858088.0
2016-08-03 11:30:00,6.36,6.4,6.35,6.4,859161.0,6.36,6.4,6.35,6.4,859161.0
2016-08-03 11:35:00,6.4,6.4,6.38,6.4,397804.0,6.4,6.4,6.38,6.4,397804.0
2016-08-03 11:40:00,6.4,6.41,6.39,6.41,452335.0,6.4,6.41,6.39,6.41,452335.0
2016-08-03 11:45:00,6.41,6.45,6.4,6.44,789499.0,6.41,6.45,6.4,6.44,789499.0
2016-08-03 11:50:00,6.44,6.45,6.43,6.45,293809.0,6.44,6.45,6.43,6.45,293809.0
2016-08-03 11:55:00,6.45,6.45,6.44,6.45,121964.0,6.45,6.45,6.44,6.45,121964.0
2016-08-03 12:00:00,6.45,6.45,6.44,6.45,113461.0,6.45,6.45,6.44,6.45,113461.0
2016-08-03 12:05:00,6.45,6.45,6.42,6.43,474730.0,6.45,6.45,6.42,6.43,474730.0
2016-08-03 12:10:00,6.42,6.43,6.41,6.42,87248.0,6.42,6.43,6.41,6.42,87248.0
2016-08-03 12:15:00,6.42,6.45,6.41,6.44,232003.0,6.42,6.45,6.41,6.44,232003.0
2016-08-03 12:20:00,6.43,6.44,6.42,6.42,130747.0,6.43,6.44,6.42,6.42,130747.0
2016-08-03 12:25:00,6.43,6.43,6.4,6.4,186813.0,6.43,6.43,6.4,6.4,186813.0
2016-08-03 12:30:00,6.4,6.42,6.39,6.39,275826.0,6.4,6.42,6.39,6.39,275826.0
2016-08-03 12:35:00,6.39,6.41,6.39,6.4,212349.0,6.39,6.41,6.39,6.4,212349.0
2016-08-03 12:40:00,6.4,6.42,6.39,6.42,101958.0,6.4,6.42,6.39,6.42,101958.0
2016-08-03 12:45:00,6.42,6.42,6.39,6.4,92028.0,6.42,6.42,6.39,6.4,92028.0
2016-08-03 12:50:00,6.4,6.41,6.39,6.4,97549.0,6.4,6.41,6.39,6.4,97549.0
2016-08-03 12:55:00,6.4,6.4,6.39,6.39,38165.0,6.4,6.4,6.39,6.39,38165.0
2016-08-03 13:00:00,6.4,6.4,6.38,6.39,53273.0,6.4,6.4,6.38,6.39,53273.0
2016-08-03 13:05:00,6.39,6.4,6.38,6.4,63227.0,6.39,6.4,6.38,6.4,63227.0
2016-08-03 13:10:00,6.4,6.41,6.39,6.39,67872.0,6.4,6.41,6.39,6.39,67872.0
2016-08-03 13:15:00,6.39,6.4,6.38,6.4,97763.0,6.39,6.4,6.38,6.4,97763.0
2016-08-03 13:20:00,6.4,6.4,6.38,6.39,56256.0,6.4,6.4,6.38,6.39,56256.0
2016-08-03 13:25:00,6.39,6.39,6.37,6.39,62318.0,6.39,6.39,6.37,6.39,62318.0
2016-08-03 13:30:00,6.38,6.4,6.35,6.36,286692.0,6.38,6.4,6.35,6.36,286692.0
2016-08-03 13:35:00,6.37,6.37,6.35,6.36,88461.0,6.37,6.37,6.35,6.36,88461.0
2016-08-03 13:40:00,6.36,6.37,6.35,6.36,41892.0,6.36,6.37,6.35,6.36,41892.0
2016-08-03 13:45:00,6.36,6.37,6.35,6.36,205988.0,6.36,6.37,6.35,6.36,205988.0
2016-08-03 13:50:00,6.36,6.36,6.34,6.36,166553.0,6.36,6.36,6.34,6.36,166553.0
2016-08-03 13:55:00,6.36,6.37,6.35,6.36,138487.0,6.36,6.37,6.35,6.36,138487.0
2016-08-03 14:00:00,6.37,6.37,6.36,6.37,65479.0,6.37,6.37,6.36,6.37,65479.0
2016-08-03 14:05:00,6.36,6.37,6.36,6.37,47332.0,6.36,6.37,6.36,6.37,47332.0
2016-08-03 14:10:00,6.37,6.38,6.35,6.37,447629.0,6.37,6.38,6.35,6.37,447629.0
2016-08-03 14:15:00,6.37,6.38,6.35,6.36,123997.0,6.37,6.38,6.35,6.36,123997.0
2016-08-03 14:20:00,6.36,6.36,6.34,6.35,143697.0,6.36,6.36,6.34,6.35,143697.0
2016-08-03 14:25:00,6.35,6.36,6.34,6.34,71175.0,6.35,6.36,6.34,6.34,71175.0
2016-08-03 14:30:00,6.34,6.35,6.32,6.33,152106.0,6.34,6.35,6.32,6.33,152106.0
2016-08-03 14:35:00,6.32,6.33,6.31,6.32,140108.0,6.32,6.33,6.31,6.32,140108.0
2016-08-03 14:40:00,6.33,6.33,6.32,6.33,26810.0,6.33,6.33,6.32,6.33,26810.0
2016-08-03 14:45:00,6.33,6.33,6.31,6.33,107658.0,6.33,6.33,6.31,6.33,107658.0
2016-08-03 14:50:00,6.33,6.33,6.32,6.33,36981.0,6.33,6.33,6.32,6.33,36981.0
2016-08-03 14:55:00,6.33,6.34,6.32,6.33,183255.0,6.33,6.34,6.32,6.33,183255.0
2016-08-03 15:00:00,6.33,6.34,6.32,6.33,169618.0,6.33,6.34,6.32,6.33,169618.0
2016-08-03 15:05:00,6.33,6.34,6.32,6.33,126849.0,6.33,6.34,6.32,6.33,126849.0
2016-08-03 15:10:00,6.33,6.34,6.32,6.33,79920.0,6.33,6.34,6.32,6.33,79920.0
2016-08-03 15:15:00,6.32,6.34,6.32,6.32,76095.0,6.32,6.34,6.32,6.32,76095.0
2016-08-03 15:20:00,6.33,6.33,6.32,6.32,85840.0,6.33,6.33,6.32,6.32,85840.0
2016-08-03 15:25:00,6.33,6.34,6.31,6.34,203293.0,6.33,6.34,6.31,6.34,203293.0
2016-08-03 15:30:00,6.33,6.34,6.32,6.33,95791.0,6.33,6.34,6.32,6.33,95791.0
2016-08-03 15:35:00,6.32,6.33,6.31,6.32,201019.0,6.32,6.33,6.31,6.32,201019.0
2016-08-03 15:40:00,6.31,6.32,6.29,6.31,539027.0,6.31,6.32,6.29,6.31,539027.0
2016-08-03 15:45:00,6.31,6.31,6.3,6.31,282889.0,6.31,6.31,6.3,6.31,282889.0
2016-08-03 15:50:00,6.31,6.31,6.28,6.29,644140.0,6.31,6.31,6.28,6.29,644140.0
2016-08-03 15:55:00,6.29,6.31,6.29,6.29,929699.0,6.29,6.31,6.29,6.29,929699.0
2016-08-04 09:30:00,6.4,6.45,6.38,6.43,710538.0,6.4,6.45,6.38,6.43,710538.0
2016-08-04 09:35:00,6.42,6.48,6.41,6.46,522648.0,6.42,6.48,6.41,6.46,522648.0
2016-08-04 09:40:00,6.46,6.5,6.45,6.49,777245.0,6.46,6.5,6.45,6.49,777245.0
2016-08-04 09:45:00,6.48,6.49,6.46,6.46,301812.0,6.48,6.49,6.46,6.46,301812.0
2016-08-04 09:50:00,6.47,6.48,6.45,6.45,219089.0,6.47,6.48,6.45,6.45,219089.0
2016-08-04 09:55:00,6.45,6.47,6.41,6.42,358470.0,6.45,6.47,6.41,6.42,358470.0
2016-08-04 10:00:00,6.42,6.44,6.39,6.4,198111.0,6.42,6.44,6.39,6.4,198111.0
2016-08-04 10:05:00,6.4,6.41,6.37,6.4,222185.0,6.4,6.41,6.37,6.4,222185.0
2016-08-04 10:10:00,6.4,6.4,6.37,6.38,403575.0,6.4,6.4,6.37,6.38,403575.0
2016-08-04 10:15:00,6.38,6.44,6.37,6.43,538580.0,6.38,6.44,6.37,6.43,538580.0
2016-08-04 10:20:00,6.43,6.44,6.41,6.42,418181.0,6.43,6.44,6.41,6.42,418181.0
2016-08-04 10:25:00,6.42,6.43,6.41,6.43,86512.0,6.42,6.43,6.41,6.43,86512.0
2016-08-04 10:30:00,6.43,6.46,6.43,6.44,220441.0,6.43,6.46,6.43,6.44,220441.0
2016-08-04 10:35:00,6.44,6.46,6.43,6.46,233184.0,6.44,6.46,6.43,6.46,233184.0
2016-08-04 10:40:00,6.45,6.47,6.44,6.47,139595.0,6.45,6.47,6.44,6.47,139595.0
2016-08-04 10:45:00,6.47,6.47,6.42,6.44,762436.0,6.47,6.47,6.42,6.44,762436.0
2016-08-04 10:50:00,6.44,6.45,6.43,6.43,106330.0,6.44,6.45,6.43,6.43,106330.0
2016-08-04 10:55:00,6.44,6.44,6.41,6.43,237663.0,6.44,6.44,6.41,6.43,237663.0
2016-08-04 11:00:00,6.42,6.44,6.41,6.44,94714.0,6.42,6.44,6.41,6.44,94714.0
2016-08-04 11:05:00,6.43,6.46,6.43,6.45,104581.0,6.43,6.46,6.43,6.45,104581.0
2016-08-04 11:10:00,6.46,6.47,6.45,6.45,96941.0,6.46,6.47,6.45,6.45,96941.0
2016-08-04 11:15:00,6.46,6.47,6.45,6.46,202286.0,6.46,6.47,6.45,6.46,202286.0
2016-08-04 11:20:00,6.47,6.48,6.45,6.47,122528.0,6.47,6.48,6.45,6.47,122528.0
2016-08-04 11:25:00,6.46,6.49,6.46,6.48,249256.0,6.46,6.49,6.46,6.48,249256.0
2016-08-04 11:30:00,6.48,6.49,6.47,6.49,219553.0,6.48,6.49,6.47,6.49,219553.0
2016-08-04 11:35:00,6.49,6.49,6.46,6.47,145741.0,6.49,6.49,6.46,6.47,145741.0
2016-08-04 11:40:00,6.47,6.49,6.47,6.49,187818.0,6.47,6.49,6.47,6.49,187818.0
2016-08-04 11:45:00,6.48,6.49,6.48,6.48,109193.0,6.48,6.49,6.48,6.48,109193.0
2016-08-04 11:50:00,6.49,6.49,6.48,6.49,73969.0,6.49,6.49,6.48,6.49,73969.0
2016-08-04 11:55:00,6.48,6.5,6.48,6.49,403985.0,6.48,6.5,6.48,6.49,403985.0
2016-08-04 12:00:00,6.49,6.5,6.48,6.49,201463.0,6.49,6.5,6.48,6.49,201463.0
2016-08-04 12:05:00,6.48,6.53,6.48,6.53,373372.0,6.48,6.53,6.48,6.53,373372.0
2016-08-04 12:10:00,6.53,6.54,6.52,6.54,117278.0,6.53,6.54,6.52,6.54,117278.0
2016-08-04 12:15:00,6.54,6.55,6.52,6.55,392698.0,6.54,6.55,6.52,6.55,392698.0
2016-08-04 12:20:00,6.54,6.56,6.54,6.56,592024.0,6.54,6.56,6.54,6.56,592024.0
2016-08-04 12:25:00,6.56,6.59,6.55,6.58,530408.0,6.56,6.59,6.55,6.58,530408.0
2016-08-04 12:30:00,6.58,6.61,6.57,6.61,566739.0,6.58,6.61,6.57,6.61,566739.0
2016-08-04 12:35:00,6.6,6.6,6.56,6.56,312326.0,6.6,6.6,6.56,6.56,312326.0
2016-08-04 12:40:00,6.56,6.57,6.54,6.54,208372.0,6.56,6.57,6.54,6.54,208372.0
2016-08-04 12:45:00,6.54,6.58,6.54,6.56,224714.0,6.54,6.58,6.54,6.56,224714.0
2016-08-04 12:50:00,6.57,6.6,6.56,6.58,240059.0,6.57,6.6,6.56,6.58,240059.0
2016-08-04 12:55:00,6.58,6.59,6.57,6.58,164911.0,6.58,6.59,6.57,6.58,164911.0
2016-08-04 13:00:00,6.58,6.58,6.57,6.58,105365.0,6.58,6.58,6.57,6.58,105365.0
2016-08-04 13:05:00,6.57,6.59,6.56,6.57,142105.0,6.57,6.59,6.56,6.57,142105.0
2016-08-04 13:10:00,6.57,6.58,6.54,6.54,407830.0,6.57,6.58,6.54,6.54,407830.0
2016-08-04 13:15:00,6.54,6.55,6.52,6.55,475586.0,6.54,6.55,6.52,6.55,475586.0
2016-08-04 13:20:00,6.55,6.55,6.53,6.54,254969.0,6.55,6.55,6.53,6.54,254969.0
2016-08-04 13:25:00,6.54,6.55,6.53,6.54,148684.0,6.54,6.55,6.53,6.54,148684.0
2016-08-04 13:30:00,6.55,6.55,6.53,6.54,81865.0,6.55,6.55,6.53,6.54,81865.0
2016-08-04 13:35:00,6.54,6.55,6.51,6.51,346214.0,6.54,6.55,6.51,6.51,346214.0
2016-08-04 13:40:00,6.52,6.54,6.51,6.53,198844.0,6.52,6.54,6.51,6.53,198844.0
2016-08-04 13:45:00,6.53,6.54,6.5,6.5,295308.0,6.53,6.54,6.5,6.5,295308.0
2016-08-04 13:50:00,6.5,6.52,6.49,6.52,342699.0,6.5,6.52,6.49,6.52,342699.0
2016-08-04 13:55:00,6.52,6.55,6.51,6.53,148054.0,6.52,6.55,6.51,6.53,148054.0
2016-08-04 14:00:00,6.54,6.54,6.51,6.52,569681.0,6.54,6.54,6.51,6.52,569681.0
2016-08-04 14:05:00,6.52,6.52,6.49,6.5,188507.0,6.52,6.52,6.49,6.5,188507.0
2016-08-04 14:10:00,6.49,6.5,6.48,6.49,239415.0,6.49,6.5,6.48,6.49,239415.0
2016-08-04 14:15:00,6.49,6.49,6.45,6.46,235128.0,6.49,6.49,6.45,6.46,235128.0
2016-08-04 14:20:00,6.46,6.47,6.46,6.47,144977.0,6.46,6.47,6.46,6.47,144977.0
2016-08-04 14:25:00,6.47,6.47,6.46,6.47,71659.0,6.47,6.47,6.46,6.47,71659.0
2016-08-04 14:30:00,6.47,6.47,6.44,6.45,303688.0,6.47,6.47,6.44,6.45,303688.0
2016-08-04 14:35:00,6.46,6.46,6.44,6.45,175558.0,6.46,6.46,6.44,6.45,175558.0
2016-08-04 14:40:00,6.45,6.47,6.44,6.46,118730.0,6.45,6.47,6.44,6.46,118730.0
2016-08-04 14:45:00,6.46,6.47,6.45,6.45,106076.0,6.46,6.47,6.45,6.45,106076.0
2016-08-04 14:50:00,6.45,6.46,6.44,6.44,623976.0,6.45,6.46,6.44,6.44,623976.0
2016-08-04 14:55:00,6.45,6.48,6.44,6.47,349387.0,6.45,6.48,6.44,6.47,349387.0
2016-08-04 15:00:00,6.47,6.48,6.46,6.48,175972.0,6.47,6.48,6.46,6.48,175972.0
2016-08-04 15:05:00,6.48,6.5,6.47,6.49,115018.0,6.48,6.5,6.47,6.49,115018.0
2016-08-04 15:10:00,6.49,6.49,6.46,6.47,287153.0,6.49,6.49,6.46,6.47,287153.0
2016-08-04 15:15:00,6.47,6.48,6.46,6.48,241121.0,6.47,6.48,6.46,6.48,241121.0
2016-08-04 15:20:00,6.48,6.49,6.47,6.49,93133.0,6.48,6.49,6.47,6.49,93133.0
2016-08-04 15:25:00,6.49,6.5,6.46,6.47,610683.0,6.49,6.5,6.46,6.47,610683.0
2016-08-04 15:30:00,6.47,6.47,6.46,6.47,85438.0,6.47,6.47,6.46,6.47,85438.0
2016-08-04 15:35:00,6.47,6.48,6.46,6.47,157690.0,6.47,6.48,6.46,6.47,157690.0
2016-08-04 15:40:00,6.47,6.48,6.46,6.48,213877.0,6.47,6.48,6.46,6.48,213877.0
2016-08-04 15:45:00,6.48,6.48,6.46,6.48,332424.0,6.48,6.48,6.46,6.48,332424.0
2016-08-04 15:50:00,6.48,6.48,6.47,6.48,116597.0,6.48,6.48,6.47,6.48,116597.0
2016-08-04 15:55:00,6.48,6.48,6.45,6.47,947159.0,6.48,6.48,6.45,6.47,947159.0
2016-08-05 09:30:00,6.56,6.58,6.52,6.54,786819.0,6.56,6.58,6.52,6.54,786819.0
2016-08-05 09:35:00,6.54,6.55,6.52,6.53,446720.0,6.54,6.55,6.52,6.53,446720.0
2016-08-05 09:40:00,6.54,6.55,6.5,6.52,480373.0,6.54,6.55,6.5,6.52,480373.0
2016-08-05 09:45:00,6.51,6.53,6.47,6.52,638004.0,6.51,6.53,6.47,6.52,638004.0
2016-08-05 09:50:00,6.52,6.56,6.51,6.55,255408.0,6.52,6.56,6.51,6.55,255408.0
2016-08-05 09:55:00,6.56,6.58,6.54,6.58,378094.0,6.56,6.58,6.54,6.58,378094.0
2016-08-05 10:00:00,6.58,6.59,6.55,6.57,609250.0,6.58,6.59,6.55,6.57,609250.0
2016-08-05 10:05:00,6.56,6.57,6.55,6.57,144420.0,6.56,6.57,6.55,6.57,144420.0
2016-08-05 10:10:00,6.56,6.58,6.56,6.58,152811.0,6.56,6.58,6.56,6.58,152811.0
2016-08-05 10:15:00,6.58,6.6,6.57,6.59,455695.0,6.58,6.6,6.57,6.59,455695.0
2016-08-05 10:20:00,6.6,6.61,6.59,6.6,192149.0,6.6,6.61,6.59,6.6,192149.0
2016-08-05 10:25:00,6.61,6.61,6.57,6.58,299099.0,6.61,6.61,6.57,6.58,299099.0
2016-08-05 10:30:00,6.59,6.59,6.58,6.58,125315.0,6.59,6.59,6.58,6.58,125315.0
2016-08-05 10:35:00,6.58,6.6,6.58,6.6,176308.0,6.58,6.6,6.58,6.6,176308.0
2016-08-05 10:40:00,6.6,6.63,6.59,6.62,395034.0,6.6,6.63,6.59,6.62,395034.0
2016-08-05 10:45:00,6.62,6.63,6.61,6.62,177746.0,6.62,6.63,6.61,6.62,177746.0
2016-08-05 10:50:00,6.62,6.63,6.61,6.62,127229.0,6.62,6.63,6.61,6.62,127229.0
2016-08-05 10:55:00,6.62,6.64,6.61,6.64,169584.0,6.62,6.64,6.61,6.64,169584.0
2016-08-05 11:00:00,6.64,6.65,6.61,6.63,401908.0,6.64,6.65,6.61,6.63,401908.0
2016-08-05 11:05:00,6.63,6.63,6.6,6.61,263123.0,6.63,6.63,6.6,6.61,263123.0
2016-08-05 11:10:00,6.61,6.63,6.6,6.61,166112.0,6.61,6.63,6.6,6.61,166112.0
2016-08-05 11:15:00,6.62,6.63,6.6,6.61,159941.0,6.62,6.63,6.6,6.61,159941.0
2016-08-05 11:20:00,6.61,6.63,6.6,6.62,102477.0,6.61,6.63,6.6,6.62,102477.0
2016-08-05 11:25:00,6.62,6.62,6.61,6.62,41700.0,6.62,6.62,6.61,6.62,41700.0
2016-08-05 11:30:00,6.62,6.64,6.61,6.63,89974.0,6.62,6.64,6.61,6.63,89974.0
2016-08-05 11:35:00,6.62,6.64,6.62,6.63,151390.0,6.62,6.64,6.62,6.63,151390.0
2016-08-05 11:40:00,6.63,6.64,6.62,6.63,71957.0,6.63,6.64,6.62,6.63,71957.0
2016-08-05 11:45:00,6.63,6.65,6.63,6.64,161849.0,6.63,6.65,6.63,6.64,161849.0
2016-08-05 11:50:00,6.65,6.67,6.64,6.67,429332.0,6.65,6.67,6.64,6.67,429332.0
2016-08-05 11:55:00,6.67,6.7,6.66,6.69,313599.0,6.67,6.7,6.66,6.69,313599.0
2016-08-05 12:00:00,6.69,6.7,6.68,6.7,396771.0,6.69,6.7,6.68,6.7,396771.0
2016-08-05 12:05:00,6.7,6.7,6.69,6.7,315452.0,6.7,6.7,6.69,6.7,315452.0
2016-08-05 12:10:00,6.69,6.7,6.69,6.7,93711.0,6.69,6.7,6.69,6.7,93711.0
2016-08-05 12:15:00,6.7,6.72,6.69,6.72,644219.0,6.7,6.72,6.69,6.72,644219.0
2016-08-05 12:20:00,6.72,6.74,6.71,6.74,415927.0,6.72,6.74,6.71,6.74,415927.0
2016-08-05 12:25:00,6.74,6.75,6.73,6.75,264492.0,6.74,6.75,6.73,6.75,264492.0
2016-08-05 12:30:00,6.75,6.76,6.73,6.74,290670.0,6.75,6.76,6.73,6.74,290670.0
2016-08-05 12:35:00,6.74,6.75,6.72,6.72,353398.0,6.74,6.75,6.72,6.72,353398.0
2016-08-05 12:40:00,6.72,6.74,6.72,6.73,136794.0,6.72,6.74,6.72,6.73,136794.0
2016-08-05 12:45:00,6.72,6.73,6.71,6.72,272843.0,6.72,6.73,6.71,6.72,272843.0
2016-08-05 12:50:00,6.72,6.74,6.71,6.74,181630.0,6.72,6.74,6.71,6.74,181630.0
2016-08-05 12:55:00,6.74,6.75,6.73,6.73,123505.0,6.74,6.75,6.73,6.73,123505.0
2016-08-05 13:00:00,6.74,6.74,6.73,6.73,80174.0,6.74,6.74,6.73,6.73,80174.0
2016-08-05 13:05:00,6.73,6.74,6.73,6.74,72540.0,6.73,6.74,6.73,6.74,72540.0
2016-08-05 13:10:00,6.74,6.75,6.72,6.73,247175.0,6.74,6.75,6.72,6.73,247175.0
2016-08-05 13:15:00,6.73,6.74,6.72,6.73,114402.0,6.73,6.74,6.72,6.73,114402.0
2016-08-05 13:20:00,6.73,6.74,6.71,6.71,212937.0,6.73,6.74,6.71,6.71,212937.0
2016-08-05 13:25:00,6.71,6.72,6.7,6.7,274827.0,6.71,6.72,6.7,6.7,274827.0
2016-08-05 13:30:00,6.71,6.72,6.7,6.72,114976.0,6.71,6.72,6.7,6.72,114976.0
2016-08-05 13:35:00,6.72,6.72,6.71,6.72,70664.0,6.72,6.72,6.71,6.72,70664.0
2016-08-05 13:40:00,6.71,6.73,6.71,6.72,141674.0,6.71,6.73,6.71,6.72,141674.0
2016-08-05 13:45:00,6.72,6.73,6.71,6.72,89248.0,6.72,6.73,6.71,6.72,89248.0
2016-08-05 13:50:00,6.73,6.73,6.72,6.72,66909.0,6.73,6.73,6.72,6.72,66909.0
2016-08-05 13:55:00,6.73,6.74,6.71,6.74,170133.0,6.73,6.74,6.71,6.74,170133.0
2016-08-05 14:00:00,6.74,6.74,6.7,6.73,365186.0,6.74,6.74,6.7,6.73,365186.0
2016-08-05 14:05:00,6.73,6.73,6.72,6.73,78725.0,6.73,6.73,6.72,6.73,78725.0
2016-08-05 14:10:00,6.73,6.74,6.72,6.72,134674.0,6.73,6.74,6.72,6.72,134674.0
2016-08-05 14:15:00,6.73,6.73,6.69,6.69,263412.0,6.73,6.73,6.69,6.69,263412.0
2016-08-05 14:20:00,6.69,6.7,6.67,6.68,227588.0,6.69,6.7,6.67,6.68,227588.0
2016-08-05 14:25:00,6.68,6.7,6.67,6.7,105426.0,6.68,6.7,6.67,6.7,105426.0
2016-08-05 14:30:00,6.7,6.7,6.68,6.69,84025.0,6.7,6.7,6.68,6.69,84025.0
2016-08-05 14:35:00,6.69,6.69,6.66,6.66,324582.0,6.69,6.69,6.66,6.66,324582.0
2016-08-05 14:40:00,6.66,6.67,6.65,6.66,222198.0,6.66,6.67,6.65,6.66,222198.0
2016-08-05 14:45:00,6.65,6.68,6.65,6.66,261500.0,6.65,6.68,6.65,6.66,261500.0
2016-08-05 14:50:00,6.66,6.68,6.66,6.67,70587.0,6.66,6.68,6.66,6.67,70587.0
2016-08-05 14:55:00,6.66,6.67,6.65,6.66,195293.0,6.66,6.67,6.65,6.66,195293.0
2016-08-05 15:00:00,6.66,6.67,6.63,6.64,365074.0,6.66,6.67,6.63,6.64,365074.0
2016-08-05 15:05:00,6.64,6.66,6.63,6.64,174630.0,6.64,6.66,6.63,6.64,174630.0
2016-08-05 15:10:00,6.64,6.65,6.63,6.65,91666.0,6.64,6.65,6.63,6.65,91666.0
2016-08-05 15:15:00,6.64,6.65,6.63,6.63,89858.0,6.64,6.65,6.63,6.63,89858.0
2016-08-05 15:20:00,6.63,6.64,6.61,6.63,200852.0,6.63,6.64,6.61,6.63,200852.0
2016-08-05 15:25:00,6.63,6.63,6.61,6.62,201082.0,6.63,6.63,6.61,6.62,201082.0
2016-08-05 15:30:00,6.61,6.63,6.61,6.63,161242.0,6.61,6.63,6.61,6.63,161242.0
2016-08-05 15:35:00,6.63,6.63,6.62,6.62,110932.0,6.63,6.63,6.62,6.62,110932.0
2016-08-05 15:40:00,6.63,6.63,6.6,6.62,372465.0,6.63,6.63,6.6,6.62,372465.0
2016-08-05 15:45:00,6.62,6.62,6.6,6.6,321563.0,6.62,6.62,6.6,6.6,321563.0
2016-08-05 15:50:00,6.6,6.62,6.6,6.61,335442.0,6.6,6.62,6.6,6.61,335442.0
2016-08-05 15:55:00,6.61,6.63,6.6,6.61,1094142.0,6.61,6.63,6.6,6.61,1094142.0
2016-08-08 09:30:00,6.7,6.75,6.68,6.71,827908.0,6.7,6.75,6.68,6.71,827908.0
2016-08-08 09:35:00,6.71,6.79,6.7,6.78,698760.0,6.71,6.79,6.7,6.78,698760.0
2016-08-08 09:40:00,6.78,6.79,6.75,6.76,433467.0,6.78,6.79,6.75,6.76,433467.0
2016-08-08 09:45:00,6.76,6.8,6.75,6.78,690436.0,6.76,6.8,6.75,6.78,690436.0
2016-08-08 09:50:00,6.78,6.8,6.77,6.78,940584.0,6.78,6.8,6.77,6.78,940584.0
2016-08-08 09:55:00,6.77,6.8,6.77,6.79,408688.0,6.77,6.8,6.77,6.79,408688.0
2016-08-08 10:00:00,6.79,6.82,6.78,6.82,645178.0,6.79,6.82,6.78,6.82,645178.0
2016-08-08 10:05:00,6.81,6.85,6.81,6.85,621456.0,6.81,6.85,6.81,6.85,621456.0
2016-08-08 10:10:00,6.85,6.85,6.8,6.82,723787.0,6.85,6.85,6.8,6.82,723787.0
2016-08-08 10:15:00,6.82,6.83,6.8,6.8,299555.0,6.82,6.83,6.8,6.8,299555.0
2016-08-08 10:20:00,6.8,6.81,6.76,6.78,615664.0,6.8,6.81,6.76,6.78,615664.0
2016-08-08 10:25:00,6.78,6.79,6.76,6.76,212139.0,6.78,6.79,6.76,6.76,212139.0
2016-08-08 10:30:00,6.76,6.79,6.75,6.79,305863.0,6.76,6.79,6.75,6.79,305863.0
2016-08-08 10:35:00,6.79,6.82,6.78,6.79,333320.0,6.79,6.82,6.78,6.79,333320.0
2016-08-08 10:40:00,6.79,6.8,6.75,6.77,363573.0,6.79,6.8,6.75,6.77,363573.0
2016-08-08 10:45:00,6.77,6.78,6.76,6.78,80377.0,6.77,6.78,6.76,6.78,80377.0
2016-08-08 10:50:00,6.78,6.78,6.75,6.77,287991.0,6.78,6.78,6.75,6.77,287991.0
2016-08-08 10:55:00,6.77,6.78,6.75,6.77,158806.0,6.77,6.78,6.75,6.77,158806.0
2016-08-08 11:00:00,6.76,6.79,6.76,6.77,152204.0,6.76,6.79,6.76,6.77,152204.0
2016-08-08 11:05:00,6.78,6.79,6.77,6.78,209818.0,6.78,6.79,6.77,6.78,209818.0
2016-08-08 11:10:00,6.77,6.78,6.75,6.77,173621.0,6.77,6.78,6.75,6.77,173621.0
2016-08-08 11:15:00,6.77,6.77,6.76,6.77,36713.0,6.77,6.77,6.76,6.77,36713.0
2016-08-08 11:20:00,6.77,6.79,6.76,6.77,279646.0,6.77,6.79,6.76,6.77,279646.0
2016-08-08 11:25:00,6.77,6.78,6.75,6.77,189044.0,6.77,6.78,6.75,6.77,189044.0
2016-08-08 11:30:00,6.76,6.78,6.76,6.76,140152.0,6.76,6.78,6.76,6.76,140152.0
2016-08-08 11:35:00,6.76,6.78,6.76,6.78,112552.0,6.76,6.78,6.76,6.78,112552.0
2016-08-08 11:40:00,6.78,6.79,6.77,6.79,177493.0,6.78,6.79,6.77,6.79,177493.0
2016-08-08 11:45:00,6.78,6.8,6.77,6.77,113245.0,6.78,6.8,6.77,6.77,113245.0
2016-08-08 11:50:00,6.78,6.79,6.77,6.79,90821.0,6.78,6.79,6.77,6.79,90821.0
2016-08-08 11:55:00,6.79,6.79,6.77,6.78,104074.0,6.79,6.79,6.77,6.78,104074.0
2016-08-08 12:00:00,6.78,6.79,6.78,6.79,58166.0,6.78,6.79,6.78,6.79,58166.0
2016-08-08 12:05:00,6.78,6.79,6.76,6.77,245909.0,6.78,6.79,6.76,6.77,245909.0
2016-08-08 12:10:00,6.77,6.77,6.75,6.76,176108.0,6.77,6.77,6.75,6.76,176108.0
2016-08-08 12:15:00,6.76,6.77,6.72,6.72,391185.0,6.76,6.77,6.72,6.72,391185.0
2016-08-08 12:20:00,6.72,6.74,6.71,6.72,241239.0,6.72,6.74,6.71,6.72,241239.0
2016-08-08 12:25:00,6.72,6.72,6.7,6.71,196537.0,6.72,6.72,6.7,6.71,196537.0
2016-08-08 12:30:00,6.7,6.71,6.69,6.7,142775.0,6.7,6.71,6.69,6.7,142775.0
2016-08-08 12:35:00,6.71,6.73,6.7,6.72,446191.0,6.71,6.73,6.7,6.72,446191.0
2016-08-08 12:40:00,6.71,6.72,6.69,6.7,235395.0,6.71,6.72,6.69,6.7,235395.0
2016-08-08 12:45:00,6.69,6.71,6.68,6.69,371597.0,6.69,6.71,6.68,6.69,371597.0
2016-08-08 12:50:00,6.7,6.72,6.7,6.7,110826.0,6.7,6.72,6.7,6.7,110826.0
2016-08-08 12:55:00,6.71,6.73,6.7,6.71,605456.0,6.71,6.73,6.7,6.71,605456.0
2016-08-08 13:00:00,6.72,6.72,6.69,6.7,234570.0,6.72,6.72,6.69,6.7,234570.0
2016-08-08 13:05:00,6.7,6.71,6.69,6.7,245169.0,6.7,6.71,6.69,6.7,245169.0
2016-08-08 13:10:00,6.7,6.72,6.67,6.69,591880.0,6.7,6.72,6.67,6.69,591880.0
2016-08-08 13:15:00,6.69,6.7,6.68,6.69,266467.0,6.69,6.7,6.68,6.69,266467.0
2016-08-08 13:20:00,6.69,6.69,6.68,6.68,91743.0,6.69,6.69,6.68,6.68,91743.0
2016-08-08 13:25:00,6.68,6.69,6.67,6.67,120779.0,6.68,6.69,6.67,6.67,120779.0
2016-08-08 13:30:00,6.67,6.69,6.67,6.69,103374.0,6.67,6.69,6.67,6.69,103374.0
2016-08-08 13:35:00,6.68,6.71,6.68,6.71,129243.0,6.68,6.71,6.68,6.71,129243.0
2016-08-08 13:40:00,6.7,6.71,6.69,6.71,592162.0,6.7,6.71,6.69,6.71,592162.0
2016-08-08 13:45:00,6.71,6.72,6.7,6.7,348038.0,6.71,6.72,6.7,6.7,348038.0
2016-08-08 13:50:00,6.7,6.71,6.68,6.7,178100.0,6.7,6.71,6.68,6.7,178100.0
2016-08-08 13:55:00,6.7,6.71,6.69,6.71,55200.0,6.7,6.71,6.69,6.71,55200.0
2016-08-08 14:00:00,6.7,6.71,6.69,6.7,95790.0,6.7,6.71,6.69,6.7,95790.0
2016-08-08 14:05:00,6.69,6.7,6.68,6.69,162955.0,6.69,6.7,6.68,6.69,162955.0
2016-08-08 14:10:00,6.69,6.7,6.68,6.69,119651.0,6.69,6.7,6.68,6.69,119651.0
2016-08-08 14:15:00,6.69,6.7,6.67,6.67,222666.0,6.69,6.7,6.67,6.67,222666.0
2016-08-08 14:20:00,6.68,6.69,6.66,6.66,159764.0,6.68,6.69,6.66,6.66,159764.0
2016-08-08 14:25:00,6.66,6.67,6.65,6.66,131494.0,6.66,6.67,6.65,6.66,131494.0
2016-08-08 14:30:00,6.67,6.67,6.66,6.67,28307.0,6.67,6.67,6.66,6.67,28307.0
2016-08-08 14:35:00,6.67,6.68,6.66,6.67,120170.0,6.67,6.68,6.66,6.67,120170.0
2016-08-08 14:40:00,6.67,6.68,6.67,6.67,74251.0,6.67,6.68,6.67,6.67,74251.0
2016-08-08 14:45:00,6.68,6.7,6.67,6.68,263631.0,6.68,6.7,6.67,6.68,263631.0
2016-08-08 14:50:00,6.67,6.69,6.67,6.69,94175.0,6.67,6.69,6.67,6.69,94175.0
2016-08-08 14:55:00,6.68,6.7,6.68,6.69,129783.0,6.68,6.7,6.68,6.69,129783.0
2016-08-08 15:00:00,6.69,6.7,6.67,6.69,601931.0,6.69,6.7,6.67,6.69,601931.0
2016-08-08 15:05:00,6.69,6.69,6.68,6.69,85799.0,6.69,6.69,6.68,6.69,85799.0
2016-08-08 15:10:00,6.69,6.69,6.67,6.67,94386.0,6.69,6.69,6.67,6.67,94386.0
2016-08-08 15:15:00,6.68,6.68,6.67,6.67,65525.0,6.68,6.68,6.67,6.67,65525.0
2016-08-08 15:20:00,6.68,6.68,6.67,6.68,56769.0,6.68,6.68,6.67,6.68,56769.0
2016-08-08 15:25:00,6.68,6.68,6.67,6.68,107756.0,6.68,6.68,6.67,6.68,107756.0
2016-08-08 15:30:00,6.68,6.69,6.67,6.68,188276.0,6.68,6.69,6.67,6.68,188276.0
2016-08-08 15:35:00,6.68,6.69,6.67,6.68,215100.0,6.68,6.69,6.67,6.68,215100.0
2016-08-08 15:40:00,6.68,6.69,6.67,6.67,213651.0,6.68,6.69,6.67,6.67,213651.0
2016-08-08 15:45:00,6.68,6.69,6.67,6.69,217273.0,6.68,6.69,6.67,6.69,217273.0
2016-08-08 15:50:00,6.69,6.69,6.68,6.69,176614.0,6.69,6.69,6.68,6.69,176614.0
2016-08-08 15:55:00,6.69,6.69,6.67,6.69,597822.0,6.69,6.69,6.67,6.69,597822.0
2016-08-09 09:30:00,6.75,6.78,6.69,6.7,683328.0,6.75,6.78,6.69,6.7,683328.0
2016-08-09 09:35:00,6.7,6.7,6.65,6.68,637689.0,6.7,6.7,6.65,6.68,637689.0
2016-08-09 09:40:00,6.68,6.71,6.67,6.68,367511.0,6.68,6.71,6.67,6.68,367511.0
2016-08-09 09:45:00,6.67,6.68,6.66,6.67,282883.0,6.67,6.68,6.66,6.67,282883.0
2016-08-09 09:50:00,6.68,6.7,6.67,6.68,216623.0,6.68,6.7,6.67,6.68,216623.0
2016-08-09 09:55:00,6.68,6.7,6.67,6.68,299091.0,6.68,6.7,6.67,6.68,299091.0
2016-08-09 10:00:00,6.69,6.73,6.67,6.72,301220.0,6.69,6.73,6.67,6.72,301220.0
2016-08-09 10:05:00,6.71,6.71,6.68,6.69,188001.0,6.71,6.71,6.68,6.69,188001.0
2016-08-09 10:10:00,6.69,6.72,6.69,6.71,275415.0,6.69,6.72,6.69,6.71,275415.0
2016-08-09 10:15:00,6.71,6.72,6.7,6.72,130995.0,6.71,6.72,6.7,6.72,130995.0
2016-08-09 10:20:00,6.72,6.72,6.69,6.7,81704.0,6.72,6.72,6.69,6.7,81704.0
2016-08-09 10:25:00,6.7,6.72,6.69,6.71,201272.0,6.7,6.72,6.69,6.71,201272.0
2016-08-09 10:30:00,6.7,6.71,6.68,6.69,213591.0,6.7,6.71,6.68,6.69,213591.0
2016-08-09 10:35:00,6.68,6.69,6.68,6.69,86638.0,6.68,6.69,6.68,6.69,86638.0
2016-08-09 10:40:00,6.68,6.7,6.67,6.7,156430.0,6.68,6.7,6.67,6.7,156430.0
2016-08-09 10:45:00,6.7,6.72,6.69,6.71,354179.0,6.7,6.72,6.69,6.71,354179.0
2016-08-09 10:50:00,6.71,6.72,6.69,6.72,227290.0,6.71,6.72,6.69,6.72,227290.0
2016-08-09 10:55:00,6.72,6.73,6.71,6.73,206303.0,6.72,6.73,6.71,6.73,206303.0
2016-08-09 11:00:00,6.73,6.75,6.72,6.73,205151.0,6.73,6.75,6.72,6.73,205151.0
2016-08-09 11:05:00,6.72,6.73,6.71,6.71,114099.0,6.72,6.73,6.71,6.71,114099.0
2016-08-09 11:10:00,6.71,6.74,6.7,6.74,176919.0,6.71,6.74,6.7,6.74,176919.0
2016-08-09 11:15:00,6.73,6.74,6.71,6.72,131930.0,6.73,6.74,6.71,6.72,131930.0
2016-08-09 11:20:00,6.72,6.72,6.7,6.7,67104.0,6.72,6.72,6.7,6.7,67104.0
2016-08-09 11:25:00,6.71,6.72,6.7,6.71,140595.0,6.71,6.72,6.7,6.71,140595.0
2016-08-09 11:30:00,6.71,6.73,6.7,6.72,110850.0,6.71,6.73,6.7,6.72,110850.0
2016-08-09 11:35:00,6.72,6.72,6.7,6.71,117971.0,6.72,6.72,6.7,6.71,117971.0
2016-08-09 11:40:00,6.71,6.72,6.7,6.71,62053.0,6.71,6.72,6.7,6.71,62053.0
2016-08-09 11:45:00,6.72,6.72,6.71,6.72,60375.0,6.72,6.72,6.71,6.72,60375.0
2016-08-09 11:50:00,6.72,6.72,6.71,6.72,57855.0,6.72,6.72,6.71,6.72,57855.0
2016-08-09 11:55:00,6.72,6.72,6.71,6.72,54042.0,6.72,6.72,6.71,6.72,54042.0
2016-08-09 12:00:00,6.72,6.74,6.71,6.74,353761.0,6.72,6.74,6.71,6.74,353761.0
2016-08-09 12:05:00,6.73,6.74,6.72,6.72,386697.0,6.73,6.74,6.72,6.72,386697.0
2016-08-09 12:10:00,6.73,6.73,6.72,6.73,44774.0,6.73,6.73,6.72,6.73,44774.0
2016-08-09 12:15:00,6.73,6.73,6.72,6.73,52982.0,6.73,6.73,6.72,6.73,52982.0
2016-08-09 12:20:00,6.73,6.73,6.7,6.7,142935.0,6.73,6.73,6.7,6.7,142935.0
2016-08-09 12:25:00,6.7,6.71,6.68,6.68,78335.0,6.7,6.71,6.68,6.68,78335.0
2016-08-09 12:30:00,6.68,6.69,6.67,6.67,66790.0,6.68,6.69,6.67,6.67,66790.0
2016-08-09 12:35:00,6.67,6.68,6.66,6.68,190070.0,6.67,6.68,6.66,6.68,190070.0
2016-08-09 12:40:00,6.67,6.7,6.67,6.69,252909.0,6.67,6.7,6.67,6.69,252909.0
2016-08-09 12:45:00,6.69,6.69,6.67,6.68,72503.0,6.69,6.69,6.67,6.68,72503.0
2016-08-09 12:50:00,6.67,6.68,6.66,6.66,315496.0,6.67,6.68,6.66,6.66,315496.0
2016-08-09 12:55:00,6.67,6.68,6.66,6.66,164345.0,6.67,6.68,6.66,6.66,164345.0
2016-08-09 13:00:00,6.67,6.67,6.66,6.67,96015.0,6.67,6.67,6.66,6.67,96015.0
2016-08-09 13:05:00,6.66,6.67,6.66,6.66,55712.0,6.66,6.67,6.66,6.66,55712.0
2016-08-09 13:10:00,6.66,6.67,6.65,6.65,173923.0,6.66,6.67,6.65,6.65,173923.0
2016-08-09 13:15:00,6.66,6.67,6.65,6.67,97395.0,6.66,6.67,6.65,6.67,97395.0
2016-08-09 13:20:00,6.66,6.67,6.65,6.65,229039.0,6.66,6.67,6.65,6.65,229039.0
2016-08-09 13:25:00,6.65,6.66,6.62,6.64,243161.0,6.65,6.66,6.62,6.64,243161.0
2016-08-09 13:30:00,6.64,6.65,6.63,6.65,151638.0,6.64,6.65,6.63,6.65,151638.0
2016-08-09 13:35:00,6.65,6.65,6.63,6.63,203880.0,6.65,6.65,6.63,6.63,203880.0
2016-08-09 13:40:00,6.63,6.64,6.61,6.61,460033.0,6.63,6.64,6.61,6.61,460033.0
2016-08-09 13:45:00,6.62,6.62,6.6,6.62,334371.0,6.62,6.62,6.6,6.62,334371.0
2016-08-09 13:50:00,6.61,6.62,6.6,6.6,127333.0,6.61,6.62,6.6,6.6,127333.0
2016-08-09 13:55:00,6.6,6.6,6.57,6.59,482439.0,6.6,6.6,6.57,6.59,482439.0
2016-08-09 14:00:00,6.58,6.59,6.57,6.58,232692.0,6.58,6.59,6.57,6.58,232692.0
2016-08-09 14:05:00,6.58,6.59,6.54,6.56,449318.0,6.58,6.59,6.54,6.56,449318.0
2016-08-09 14:10:00,6.55,6.56,6.54,6.54,182568.0,6.55,6.56,6.54,6.54,182568.0
2016-08-09 14:15:00,6.54,6.55,6.54,6.55,459424.0,6.54,6.55,6.54,6.55,459424.0
2016-08-09 14:20:00,6.55,6.56,6.54,6.55,252370.0,6.55,6.56,6.54,6.55,252370.0
2016-08-09 14:25:00,6.54,6.58,6.54,6.57,244278.0,6.54,6.58,6.54,6.57,244278.0
2016-08-09 14:30:00,6.57,6.57,6.55,6.56,182178.0,6.57,6.57,6.55,6.56,182178.0
2016-08-09 14:35:00,6.56,6.59,6.56,6.58,200818.0,6.56,6.59,6.56,6.58,200818.0
2016-08-09 14:40:00,6.58,6.59,6.57,6.58,141790.0,6.58,6.59,6.57,6.58,141790.0
2016-08-09 14:45:00,6.58,6.59,6.57,6.58,153686.0,6.58,6.59,6.57,6.58,153686.0
2016-08-09 14:50:00,6.57,6.58,6.57,6.58,53471.0,6.57,6.58,6.57,6.58,53471.0
2016-08-09 14:55:00,6.58,6.58,6.57,6.58,69907.0,6.58,6.58,6.57,6.58,69907.0
2016-08-09 15:00:00,6.58,6.58,6.56,6.56,75520.0,6.58,6.58,6.56,6.56,75520.0
2016-08-09 15:05:00,6.56,6.57,6.56,6.56,39251.0,6.56,6.57,6.56,6.56,39251.0
2016-08-09 15:10:00,6.57,6.59,6.56,6.57,257100.0,6.57,6.59,6.56,6.57,257100.0
2016-08-09 15:15:00,6.57,6.58,6.56,6.57,114896.0,6.57,6.58,6.56,6.57,114896.0
2016-08-09 15:20:00,6.57,6.58,6.56,6.58,86615.0,6.57,6.58,6.56,6.58,86615.0
2016-08-09 15:25:00,6.58,6.58,6.57,6.58,120752.0,6.58,6.58,6.57,6.58,120752.0
2016-08-09 15:30:00,6.58,6.59,6.57,6.58,147384.0,6.58,6.59,6.57,6.58,147384.0
2016-08-09 15:35:00,6.58,6.59,6.58,6.58,80612.0,6.58,6.59,6.58,6.58,80612.0
2016-08-09 15:40:00,6.58,6.6,6.58,6.6,203249.0,6.58,6.6,6.58,6.6,203249.0
2016-08-09 15:45:00,6.6,6.6,6.59,6.6,127225.0,6.6,6.6,6.59,6.6,127225.0
2016-08-09 15:50:00,6.6,6.6,6.58,6.6,400288.0,6.6,6.6,6.58,6.6,400288.0
2016-08-09 15:55:00,6.6,6.6,6.59,6.6,835430.0,6.6,6.6,6.59,6.6,835430.0
2016-08-10 09:30:00,6.38,6.42,6.33,6.36,4302751.0,6.38,6.42,6.33,6.36,4302751.0
2016-08-10 09:35:00,6.36,6.37,6.25,6.32,1438700.0,6.36,6.37,6.25,6.32,1438700.0
2016-08-10 09:40:00,6.33,6.35,6.31,6.34,531984.0,6.33,6.35,6.31,6.34,531984.0
2016-08-10 09:45:00,6.35,6.37,6.29,6.36,937298.0,6.35,6.37,6.29,6.36,937298.0
2016-08-10 09:50:00,6.36,6.39,6.35,6.39,473480.0,6.36,6.39,6.35,6.39,473480.0
2016-08-10 09:55:00,6.39,6.4,6.36,6.38,500525.0,6.39,6.4,6.36,6.38,500525.0
2016-08-10 10:00:00,6.38,6.43,6.37,6.41,563674.0,6.38,6.43,6.37,6.41,563674.0
2016-08-10 10:05:00,6.42,6.45,6.4,6.44,470344.0,6.42,6.45,6.4,6.44,470344.0
2016-08-10 10:10:00,6.44,6.45,6.4,6.43,1035773.0,6.44,6.45,6.4,6.43,1035773.0
2016-08-10 10:15:00,6.43,6.46,6.42,6.43,452814.0,6.43,6.46,6.42,6.43,452814.0
2016-08-10 10:20:00,6.42,6.47,6.42,6.47,440836.0,6.42,6.47,6.42,6.47,440836.0
2016-08-10 10:25:00,6.47,6.49,6.46,6.47,432044.0,6.47,6.49,6.46,6.47,432044.0
2016-08-10 10:30:00,6.47,6.53,6.46,6.53,311371.0,6.47,6.53,6.46,6.53,311371.0
2016-08-10 10:35:00,6.53,6.55,6.52,6.52,378130.0,6.53,6.55,6.52,6.52,378130.0
2016-08-10 10:40:00,6.53,6.56,6.5,6.55,1013000.0,6.53,6.56,6.5,6.55,1013000.0
2016-08-10 10:45:00,6.55,6.58,6.53,6.56,785969.0,6.55,6.58,6.53,6.56,785969.0
2016-08-10 10:50:00,6.56,6.58,6.55,6.57,242397.0,6.56,6.58,6.55,6.57,242397.0
2016-08-10 10:55:00,6.57,6.58,6.53,6.54,587310.0,6.57,6.58,6.53,6.54,587310.0
2016-08-10 11:00:00,6.53,6.58,6.53,6.56,720978.0,6.53,6.58,6.53,6.56,720978.0
2016-08-10 11:05:00,6.56,6.57,6.51,6.52,461509.0,6.56,6.57,6.51,6.52,461509.0
2016-08-10 11:10:00,6.53,6.54,6.48,6.49,598479.0,6.53,6.54,6.48,6.49,598479.0
2016-08-10 11:15:00,6.5,6.5,6.47,6.5,494729.0,6.5,6.5,6.47,6.5,494729.0
2016-08-10 11:20:00,6.5,6.54,6.47,6.52,613237.0,6.5,6.54,6.47,6.52,613237.0
2016-08-10 11:25:00,6.52,6.55,6.51,6.54,141300.0,6.52,6.55,6.51,6.54,141300.0
2016-08-10 11:30:00,6.54,6.55,6.52,6.52,186412.0,6.54,6.55,6.52,6.52,186412.0
2016-08-10 11:35:00,6.53,6.56,6.52,6.54,277937.0,6.53,6.56,6.52,6.54,277937.0
2016-08-10 11:40:00,6.54,6.56,6.54,6.55,299179.0,6.54,6.56,6.54,6.55,299179.0
2016-08-10 11:45:00,6.55,6.56,6.54,6.55,162799.0,6.55,6.56,6.54,6.55,162799.0
2016-08-10 11:50:00,6.55,6.56,6.54,6.55,223956.0,6.55,6.56,6.54,6.55,223956.0
2016-08-10 11:55:00,6.56,6.56,6.54,6.54,62789.0,6.56,6.56,6.54,6.54,62789.0
2016-08-10 12:00:00,6.54,6.55,6.53,6.54,99050.0,6.54,6.55,6.53,6.54,99050.0
2016-08-10 12:05:00,6.54,6.55,6.54,6.54,1091648.0,6.54,6.55,6.54,6.54,1091648.0
2016-08-10 12:10:00,6.54,6.55,6.53,6.54,66229.0,6.54,6.55,6.53,6.54,66229.0
2016-08-10 12:15:00,6.54,6.54,6.53,6.53,65791.0,6.54,6.54,6.53,6.53,65791.0
2016-08-10 12:20:00,6.54,6.55,6.53,6.53,97757.0,6.54,6.55,6.53,6.53,97757.0
2016-08-10 12:25:00,6.54,6.54,6.49,6.49,206474.0,6.54,6.54,6.49,6.49,206474.0
2016-08-10 12:30:00,6.49,6.53,6.49,6.52,120012.0,6.49,6.53,6.49,6.52,120012.0
2016-08-10 12:35:00,6.52,6.53,6.51,6.51,62272.0,6.52,6.53,6.51,6.51,62272.0
2016-08-10 12:40:00,6.51,6.52,6.5,6.5,64345.0,6.51,6.52,6.5,6.5,64345.0
2016-08-10 12:45:00,6.5,6.52,6.49,6.52,62341.0,6.5,6.52,6.49,6.52,62341.0
2016-08-10 12:50:00,6.52,6.53,6.51,6.53,24395.0,6.52,6.53,6.51,6.53,24395.0
2016-08-10 12:55:00,6.53,6.53,6.51,6.53,38075.0,6.53,6.53,6.51,6.53,38075.0
2016-08-10 13:00:00,6.53,6.53,6.52,6.52,47837.0,6.53,6.53,6.52,6.52,47837.0
2016-08-10 13:05:00,6.52,6.53,6.52,6.53,13818.0,6.52,6.53,6.52,6.53,13818.0
2016-08-10 13:10:00,6.53,6.53,6.52,6.52,24406.0,6.53,6.53,6.52,6.52,24406.0
2016-08-10 13:15:00,6.53,6.53,6.51,6.53,297416.0,6.53,6.53,6.51,6.53,297416.0
2016-08-10 13:20:00,6.53,6.54,6.52,6.54,113155.0,6.53,6.54,6.52,6.54,113155.0
2016-08-10 13:25:00,6.53,6.54,6.53,6.53,72969.0,6.53,6.54,6.53,6.53,72969.0
2016-08-10 13:30:00,6.54,6.54,6.53,6.54,32187.0,6.54,6.54,6.53,6.54,32187.0
2016-08-10 13:35:00,6.54,6.55,6.53,6.54,333326.0,6.54,6.55,6.53,6.54,333326.0
2016-08-10 13:40:00,6.54,6.55,6.54,6.54,73490.0,6.54,6.55,6.54,6.54,73490.0
2016-08-10 13:45:00,6.54,6.55,6.52,6.53,243760.0,6.54,6.55,6.52,6.53,243760.0
2016-08-10 13:50:00,6.53,6.53,6.51,6.51,83691.0,6.53,6.53,6.51,6.51,83691.0
2016-08-10 13:55:00,6.51,6.53,6.51,6.51,246113.0,6.51,6.53,6.51,6.51,246113.0
2016-08-10 14:00:00,6.52,6.52,6.51,6.52,32070.0,6.52,6.52,6.51,6.52,32070.0
2016-08-10 14:05:00,6.52,6.53,6.51,6.53,106606.0,6.52,6.53,6.51,6.53,106606.0
2016-08-10 14:10:00,6.53,6.53,6.51,6.52,57732.0,6.53,6.53,6.51,6.52,57732.0
2016-08-10 14:15:00,6.53,6.53,6.51,6.52,68218.0,6.53,6.53,6.51,6.52,68218.0
2016-08-10 14:20:00,6.52,6.53,6.51,6.53,39575.0,6.52,6.53,6.51,6.53,39575.0
2016-08-10 14:25:00,6.53,6.53,6.51,6.51,84147.0,6.53,6.53,6.51,6.51,84147.0
2016-08-10 14:30:00,6.52,6.53,6.51,6.52,476224.0,6.52,6.53,6.51,6.52,476224.0
2016-08-10 14:35:00,6.52,6.53,6.51,6.53,60682.0,6.52,6.53,6.51,6.53,60682.0
2016-08-10 14:40:00,6.52,6.53,6.51,6.53,108012.0,6.52,6.53,6.51,6.53,108012.0
2016-08-10 14:45:00,6.52,6.53,6.5,6.52,119169.0,6.52,6.53,6.5,6.52,119169.0
2016-08-10 14:50:00,6.52,6.52,6.51,6.52,18478.0,6.52,6.52,6.51,6.52,18478.0
2016-08-10 14:55:00,6.52,6.52,6.5,6.51,193028.0,6.52,6.52,6.5,6.51,193028.0
2016-08-10 15:00:00,6.52,6.52,6.5,6.5,54730.0,6.52,6.52,6.5,6.5,54730.0
2016-08-10 15:05:00,6.51,6.53,6.5,6.51,214495.0,6.51,6.53,6.5,6.51,214495.0
2016-08-10 15:10:00,6.52,6.52,6.51,6.52,76620.0,6.52,6.52,6.51,6.52,76620.0
2016-08-10 15:15:00,6.51,6.52,6.51,6.52,59306.0,6.51,6.52,6.51,6.52,59306.0
2016-08-10 15:20:00,6.52,6.53,6.51,6.51,156559.0,6.52,6.53,6.51,6.51,156559.0
2016-08-10 15:25:00,6.51,6.52,6.5,6.52,118150.0,6.51,6.52,6.5,6.52,118150.0
2016-08-10 15:30:00,6.51,6.52,6.5,6.52,90408.0,6.51,6.52,6.5,6.52,90408.0
2016-08-10 15:35:00,6.52,6.52,6.5,6.5,145169.0,6.52,6.52,6.5,6.5,145169.0
2016-08-10 15:40:00,6.5,6.51,6.48,6.49,673160.0,6.5,6.51,6.48,6.49,673160.0
2016-08-10 15:45:00,6.5,6.51,6.49,6.51,172217.0,6.5,6.51,6.49,6.51,172217.0
2016-08-10 15:50:00,6.5,6.51,6.49,6.49,283920.0,6.5,6.51,6.49,6.49,283920.0
2016-08-10 15:55:00,6.5,6.5,6.49,6.5,909183.0,6.5,6.5,6.49,6.5,909183.0
2016-08-11 09:30:00,6.5,6.55,6.46,6.5,799082.0,6.5,6.55,6.46,6.5,799082.0
2016-08-11 09:35:00,6.5,6.54,6.49,6.52,358067.0,6.5,6.54,6.49,6.52,358067.0
2016-08-11 09:40:00,6.51,6.55,6.5,6.54,208986.0,6.51,6.55,6.5,6.54,208986.0
2016-08-11 09:45:00,6.54,6.58,6.54,6.54,299349.0,6.54,6.58,6.54,6.54,299349.0
2016-08-11 09:50:00,6.55,6.57,6.54,6.57,100631.0,6.55,6.57,6.54,6.57,100631.0
2016-08-11 09:55:00,6.57,6.58,6.54,6.54,222662.0,6.57,6.58,6.54,6.54,222662.0
2016-08-11 10:00:00,6.55,6.57,6.54,6.56,133316.0,6.55,6.57,6.54,6.56,133316.0
2016-08-11 10:05:00,6.56,6.57,6.53,6.54,112807.0,6.56,6.57,6.53,6.54,112807.0
2016-08-11 10:10:00,6.53,6.55,6.51,6.51,137531.0,6.53,6.55,6.51,6.51,137531.0
2016-08-11 10:15:00,6.52,6.52,6.49,6.52,203709.0,6.52,6.52,6.49,6.52,203709.0
2016-08-11 10:20:00,6.52,6.52,6.49,6.5,345406.0,6.52,6.52,6.49,6.5,345406.0
2016-08-11 10:25:00,6.5,6.51,6.49,6.49,157916.0,6.5,6.51,6.49,6.49,157916.0
2016-08-11 10:30:00,6.5,6.51,6.49,6.5,83044.0,6.5,6.51,6.49,6.5,83044.0
2016-08-11 10:35:00,6.5,6.53,6.49,6.53,167222.0,6.5,6.53,6.49,6.53,167222.0
2016-08-11 10:40:00,6.52,6.53,6.51,6.52,380501.0,6.52,6.53,6.51,6.52,380501.0
2016-08-11 10:45:00,6.52,6.54,6.5,6.51,396717.0,6.52,6.54,6.5,6.51,396717.0
2016-08-11 10:50:00,6.51,6.52,6.5,6.5,201890.0,6.51,6.52,6.5,6.5,201890.0
2016-08-11 10:55:00,6.51,6.51,6.48,6.5,570242.0,6.51,6.51,6.48,6.5,570242.0
2016-08-11 11:00:00,6.51,6.53,6.5,6.52,224257.0,6.51,6.53,6.5,6.52,224257.0
2016-08-11 11:05:00,6.53,6.53,6.51,6.53,238560.0,6.53,6.53,6.51,6.53,238560.0
2016-08-11 11:10:00,6.53,6.53,6.52,6.52,75319.0,6.53,6.53,6.52,6.52,75319.0
2016-08-11 11:15:00,6.52,6.55,6.51,6.54,230156.0,6.52,6.55,6.51,6.54,230156.0
2016-08-11 11:20:00,6.55,6.57,6.54,6.56,310115.0,6.55,6.57,6.54,6.56,310115.0
2016-08-11 11:25:00,6.56,6.57,6.55,6.56,137587.0,6.56,6.57,6.55,6.56,137587.0
2016-08-11 11:30:00,6.56,6.57,6.55,6.56,131842.0,6.56,6.57,6.55,6.56,131842.0
2016-08-11 11:35:00,6.57,6.57,6.55,6.56,70681.0,6.57,6.57,6.55,6.56,70681.0
2016-08-11 11:40:00,6.56,6.56,6.54,6.55,82899.0,6.56,6.56,6.54,6.55,82899.0
2016-08-11 11:45:00,6.56,6.56,6.54,6.55,81748.0,6.56,6.56,6.54,6.55,81748.0
2016-08-11 11:50:00,6.56,6.56,6.54,6.56,121656.0,6.56,6.56,6.54,6.56,121656.0
2016-08-11 11:55:00,6.56,6.57,6.55,6.57,56892.0,6.56,6.57,6.55,6.57,56892.0
2016-08-11 12:00:00,6.56,6.57,6.55,6.57,101968.0,6.56,6.57,6.55,6.57,101968.0
2016-08-11 12:05:00,6.57,6.57,6.56,6.57,35947.0,6.57,6.57,6.56,6.57,35947.0
2016-08-11 12:10:00,6.56,6.58,6.56,6.57,141825.0,6.56,6.58,6.56,6.57,141825.0
2016-08-11 12:15:00,6.56,6.57,6.56,6.57,121528.0,6.56,6.57,6.56,6.57,121528.0
2016-08-11 12:20:00,6.57,6.58,6.56,6.58,140768.0,6.57,6.58,6.56,6.58,140768.0
2016-08-11 12:25:00,6.58,6.58,6.57,6.57,75120.0,6.58,6.58,6.57,6.57,75120.0
2016-08-11 12:30:00,6.57,6.58,6.56,6.56,70193.0,6.57,6.58,6.56,6.56,70193.0
2016-08-11 12:35:00,6.57,6.57,6.56,6.57,13240.0,6.57,6.57,6.56,6.57,13240.0
2016-08-11 12:40:00,6.57,6.58,6.56,6.58,77613.0,6.57,6.58,6.56,6.58,77613.0
2016-08-11 12:45:00,6.57,6.58,6.56,6.58,100853.0,6.57,6.58,6.56,6.58,100853.0
2016-08-11 12:50:00,6.58,6.58,6.57,6.58,47398.0,6.58,6.58,6.57,6.58,47398.0
2016-08-11 12:55:00,6.58,6.58,6.56,6.56,82035.0,6.58,6.58,6.56,6.56,82035.0
2016-08-11 13:00:00,6.56,6.58,6.56,6.58,74937.0,6.56,6.58,6.56,6.58,74937.0
2016-08-11 13:05:00,6.57,6.58,6.57,6.57,27357.0,6.57,6.58,6.57,6.57,27357.0
2016-08-11 13:10:00,6.58,6.58,6.56,6.56,133484.0,6.58,6.58,6.56,6.56,133484.0
2016-08-11 13:15:00,6.56,6.57,6.54,6.54,190792.0,6.56,6.57,6.54,6.54,190792.0
2016-08-11 13:20:00,6.55,6.57,6.54,6.57,49749.0,6.55,6.57,6.54,6.57,49749.0
2016-08-11 13:25:00,6.56,6.57,6.56,6.57,16908.0,6.56,6.57,6.56,6.57,16908.0
2016-08-11 13:30:00,6.56,6.57,6.56,6.57,9383.0,6.56,6.57,6.56,6.57,9383.0
2016-08-11 13:35:00,6.56,6.57,6.56,6.57,19809.0,6.56,6.57,6.56,6.57,19809.0
2016-08-11 13:40:00,6.57,6.58,6.55,6.57,197524.0,6.57,6.58,6.55,6.57,197524.0
2016-08-11 13:45:00,6.57,6.57,6.56,6.57,27403.0,6.57,6.57,6.56,6.57,27403.0
2016-08-11 13:50:00,6.56,6.58,6.56,6.57,68406.0,6.56,6.58,6.56,6.57,68406.0
2016-08-11 13:55:00,6.57,6.58,6.56,6.56,83799.0,6.57,6.58,6.56,6.56,83799.0
2016-08-11 14:00:00,6.57,6.58,6.56,6.57,75813.0,6.57,6.58,6.56,6.57,75813.0
2016-08-11 14:05:00,6.57,6.58,6.56,6.56,66997.0,6.57,6.58,6.56,6.56,66997.0
2016-08-11 14:10:00,6.57,6.58,6.56,6.57,129733.0,6.57,6.58,6.56,6.57,129733.0
2016-08-11 14:15:00,6.57,6.57,6.56,6.57,72814.0,6.57,6.57,6.56,6.57,72814.0
2016-08-11 14:20:00,6.57,6.58,6.56,6.58,88287.0,6.57,6.58,6.56,6.58,88287.0
2016-08-11 14:25:00,6.58,6.59,6.57,6.57,262848.0,6.58,6.59,6.57,6.57,262848.0
2016-08-11 14:30:00,6.57,6.58,6.56,6.56,54399.0,6.57,6.58,6.56,6.56,54399.0
2016-08-11 14:35:00,6.57,6.57,6.56,6.56,14263.0,6.57,6.57,6.56,6.56,14263.0
2016-08-11 14:40:00,6.56,6.58,6.56,6.57,89961.0,6.56,6.58,6.56,6.57,89961.0
2016-08-11 14:45:00,6.56,6.58,6.56,6.57,128779.0,6.56,6.58,6.56,6.57,128779.0
2016-08-11 14:50:00,6.57,6.58,6.57,6.58,28632.0,6.57,6.58,6.57,6.58,28632.0
2016-08-11 14:55:00,6.57,6.58,6.56,6.57,48680.0,6.57,6.58,6.56,6.57,48680.0
2016-08-11 15:00:00,6.56,6.58,6.56,6.57,112752.0,6.56,6.58,6.56,6.57,112752.0
2016-08-11 15:05:00,6.57,6.58,6.56,6.57,118039.0,6.57,6.58,6.56,6.57,118039.0
2016-08-11 15:10:00,6.57,6.58,6.56,6.58,98933.0,6.57,6.58,6.56,6.58,98933.0
2016-08-11 15:15:00,6.57,6.58,6.55,6.57,352947.0,6.57,6.58,6.55,6.57,352947.0
2016-08-11 15:20:00,6.57,6.58,6.56,6.57,139843.0,6.57,6.58,6.56,6.57,139843.0
2016-08-11 15:25:00,6.56,6.57,6.56,6.57,41459.0,6.56,6.57,6.56,6.57,41459.0
2016-08-11 15:30:00,6.56,6.57,6.56,6.57,40101.0,6.56,6.57,6.56,6.57,40101.0
2016-08-11 15:35:00,6.57,6.57,6.56,6.57,32131.0,6.57,6.57,6.56,6.57,32131.0
2016-08-11 15:40:00,6.56,6.58,6.56,6.58,253411.0,6.56,6.58,6.56,6.58,253411.0
2016-08-11 15:45:00,6.57,6.59,6.57,6.58,393403.0,6.57,6.59,6.57,6.58,393403.0
2016-08-11 15:50:00,6.58,6.59,6.57,6.59,487052.0,6.58,6.59,6.57,6.59,487052.0
2016-08-11 15:55:00,6.58,6.59,6.57,6.58,989311.0,6.58,6.59,6.57,6.58,989311.0
2016-08-12 09:30:00,6.6,6.66,6.59,6.64,631113.0,6.6,6.66,6.59,6.64,631113.0
2016-08-12 09:35:00,6.64,6.72,6.63,6.71,553973.0,6.64,6.72,6.63,6.71,553973.0
2016-08-12 09:40:00,6.72,6.78,6.7,6.78,1202837.0,6.72,6.78,6.7,6.78,1202837.0
2016-08-12 09:45:00,6.78,6.79,6.72,6.72,1006514.0,6.78,6.79,6.72,6.72,1006514.0
2016-08-12 09:50:00,6.72,6.75,6.71,6.73,389089.0,6.72,6.75,6.71,6.73,389089.0
2016-08-12 09:55:00,6.72,6.74,6.71,6.71,339426.0,6.72,6.74,6.71,6.71,339426.0
2016-08-12 10:00:00,6.72,6.72,6.7,6.7,452725.0,6.72,6.72,6.7,6.7,452725.0
2016-08-12 10:05:00,6.7,6.71,6.67,6.69,409389.0,6.7,6.71,6.67,6.69,409389.0
2016-08-12 10:10:00,6.69,6.7,6.68,6.69,557811.0,6.69,6.7,6.68,6.69,557811.0
2016-08-12 10:15:00,6.7,6.74,6.69,6.73,551061.0,6.7,6.74,6.69,6.73,551061.0
2016-08-12 10:20:00,6.72,6.74,6.71,6.74,213512.0,6.72,6.74,6.71,6.74,213512.0
2016-08-12 10:25:00,6.74,6.74,6.72,6.73,678024.0,6.74,6.74,6.72,6.73,678024.0
2016-08-12 10:30:00,6.73,6.74,6.71,6.72,498987.0,6.73,6.74,6.71,6.72,498987.0
2016-08-12 10:35:00,6.71,6.72,6.69,6.71,367042.0,6.71,6.72,6.69,6.71,367042.0
2016-08-12 10:40:00,6.71,6.73,6.7,6.71,299942.0,6.71,6.73,6.7,6.71,299942.0
2016-08-12 10:45:00,6.72,6.72,6.69,6.7,464467.0,6.72,6.72,6.69,6.7,464467.0
2016-08-12 10:50:00,6.69,6.7,6.68,6.7,471631.0,6.69,6.7,6.68,6.7,471631.0
2016-08-12 10:55:00,6.7,6.72,6.69,6.71,320742.0,6.7,6.72,6.69,6.71,320742.0
2016-08-12 11:00:00,6.7,6.72,6.7,6.71,203886.0,6.7,6.72,6.7,6.71,203886.0
2016-08-12 11:05:00,6.71,6.72,6.7,6.72,138336.0,6.71,6.72,6.7,6.72,138336.0
2016-08-12 11:10:00,6.72,6.72,6.71,6.72,62679.0,6.72,6.72,6.71,6.72,62679.0
2016-08-12 11:15:00,6.72,6.72,6.71,6.72,121271.0,6.72,6.72,6.71,6.72,121271.0
2016-08-12 11:20:00,6.72,6.72,6.71,6.71,68245.0,6.72,6.72,6.71,6.71,68245.0
2016-08-12 11:25:00,6.71,6.72,6.69,6.7,386474.0,6.71,6.72,6.69,6.7,386474.0
2016-08-12 11:30:00,6.71,6.71,6.69,6.7,123278.0,6.71,6.71,6.69,6.7,123278.0
2016-08-12 11:35:00,6.7,6.7,6.68,6.69,107050.0,6.7,6.7,6.68,6.69,107050.0
2016-08-12 11:40:00,6.69,6.69,6.67,6.68,227774.0,6.69,6.69,6.67,6.68,227774.0
2016-08-12 11:45:00,6.68,6.69,6.67,6.68,289012.0,6.68,6.69,6.67,6.68,289012.0
2016-08-12 11:50:00,6.68,6.68,6.64,6.65,634621.0,6.68,6.68,6.64,6.65,634621.0
2016-08-12 11:55:00,6.66,6.66,6.64,6.66,236300.0,6.66,6.66,6.64,6.66,236300.0
2016-08-12 12:00:00,6.66,6.68,6.65,6.66,145566.0,6.66,6.68,6.65,6.66,145566.0
2016-08-12 12:05:00,6.66,6.67,6.63,6.64,197327.0,6.66,6.67,6.63,6.64,197327.0
2016-08-12 12:10:00,6.64,6.65,6.63,6.63,69948.0,6.64,6.65,6.63,6.63,69948.0
2016-08-12 12:15:00,6.64,6.64,6.6,6.61,270979.0,6.64,6.64,6.6,6.61,270979.0
2016-08-12 12:20:00,6.62,6.63,6.61,6.61,89313.0,6.62,6.63,6.61,6.61,89313.0
2016-08-12 12:25:00,6.61,6.64,6.61,6.62,74454.0,6.61,6.64,6.61,6.62,74454.0
2016-08-12 12:30:00,6.63,6.63,6.62,6.62,20933.0,6.63,6.63,6.62,6.62,20933.0
2016-08-12 12:35:00,6.62,6.64,6.61,6.61,274132.0,6.62,6.64,6.61,6.61,274132.0
2016-08-12 12:40:00,6.61,6.62,6.61,6.62,92503.0,6.61,6.62,6.61,6.62,92503.0
2016-08-12 12:45:00,6.62,6.62,6.61,6.61,26867.0,6.62,6.62,6.61,6.61,26867.0
2016-08-12 12:50:00,6.61,6.62,6.6,6.61,98519.0,6.61,6.62,6.6,6.61,98519.0
2016-08-12 12:55:00,6.6,6.61,6.59,6.59,187323.0,6.6,6.61,6.59,6.59,187323.0
2016-08-12 13:00:00,6.59,6.6,6.58,6.58,218972.0,6.59,6.6,6.58,6.58,218972.0
2016-08-12 13:05:00,6.58,6.59,6.55,6.56,327283.0,6.58,6.59,6.55,6.56,327283.0
2016-08-12 13:10:00,6.56,6.61,6.56,6.6,147452.0,6.56,6.61,6.56,6.6,147452.0
2016-08-12 13:15:00,6.61,6.61,6.58,6.58,189550.0,6.61,6.61,6.58,6.58,189550.0
2016-08-12 13:20:00,6.58,6.59,6.58,6.58,31244.0,6.58,6.59,6.58,6.58,31244.0
2016-08-12 13:25:00,6.58,6.6,6.58,6.59,41246.0,6.58,6.6,6.58,6.59,41246.0
2016-08-12 13:30:00,6.59,6.6,6.58,6.58,94742.0,6.59,6.6,6.58,6.58,94742.0
2016-08-12 13:35:00,6.58,6.59,6.58,6.58,40512.0,6.58,6.59,6.58,6.58,40512.0
2016-08-12 13:40:00,6.59,6.59,6.56,6.58,165067.0,6.59,6.59,6.56,6.58,165067.0
2016-08-12 13:45:00,6.58,6.59,6.57,6.57,115454.0,6.58,6.59,6.57,6.57,115454.0
2016-08-12 13:50:00,6.58,6.58,6.56,6.56,78670.0,6.58,6.58,6.56,6.56,78670.0
2016-08-12 13:55:00,6.56,6.57,6.56,6.56,67347.0,6.56,6.57,6.56,6.56,67347.0
2016-08-12 14:00:00,6.57,6.58,6.56,6.56,70958.0,6.57,6.58,6.56,6.56,70958.0
2016-08-12 14:05:00,6.56,6.59,6.56,6.58,135739.0,6.56,6.59,6.56,6.58,135739.0
2016-08-12 14:10:00,6.58,6.6,6.57,6.6,140098.0,6.58,6.6,6.57,6.6,140098.0
2016-08-12 14:15:00,6.6,6.63,6.59,6.61,335491.0,6.6,6.63,6.59,6.61,335491.0
2016-08-12 14:20:00,6.61,6.62,6.6,6.61,141309.0,6.61,6.62,6.6,6.61,141309.0
2016-08-12 14:25:00,6.61,6.63,6.59,6.62,950400.0,6.61,6.63,6.59,6.62,950400.0
2016-08-12 14:30:00,6.62,6.64,6.61,6.64,645700.0,6.62,6.64,6.61,6.64,645700.0
2016-08-12 14:35:00,6.64,6.66,6.63,6.64,439160.0,6.64,6.66,6.63,6.64,439160.0
2016-08-12 14:40:00,6.65,6.67,6.64,6.67,160473.0,6.65,6.67,6.64,6.67,160473.0
2016-08-12 14:45:00,6.67,6.67,6.65,6.66,176629.0,6.67,6.67,6.65,6.66,176629.0
2016-08-12 14:50:00,6.67,6.67,6.66,6.66,41079.0,6.67,6.67,6.66,6.66,41079.0
2016-08-12 14:55:00,6.66,6.68,6.65,6.67,294044.0,6.66,6.68,6.65,6.67,294044.0
2016-08-12 15:00:00,6.67,6.68,6.66,6.67,249327.0,6.67,6.68,6.66,6.67,249327.0
2016-08-12 15:05:00,6.67,6.69,6.66,6.69,539163.0,6.67,6.69,6.66,6.69,539163.0
2016-08-12 15:10:00,6.68,6.69,6.68,6.69,88067.0,6.68,6.69,6.68,6.69,88067.0
2016-08-12 15:15:00,6.69,6.69,6.68,6.68,115694.0,6.69,6.69,6.68,6.68,115694.0
2016-08-12 15:20:00,6.69,6.69,6.68,6.68,193395.0,6.69,6.69,6.68,6.68,193395.0
2016-08-12 15:25:00,6.68,6.7,6.68,6.7,209648.0,6.68,6.7,6.68,6.7,209648.0
2016-08-12 15:30:00,6.69,6.7,6.69,6.7,155543.0,6.69,6.7,6.69,6.7,155543.0
2016-08-12 15:35:00,6.7,6.7,6.68,6.7,246435.0,6.7,6.7,6.68,6.7,246435.0
2016-08-12 15:40:00,6.69,6.74,6.69,6.73,1516395.0,6.69,6.74,6.69,6.73,1516395.0
2016-08-12 15:45:00,6.72,6.73,6.71,6.71,227856.0,6.72,6.73,6.71,6.71,227856.0
2016-08-12 15:50:00,6.72,6.73,6.71,6.72,425795.0,6.72,6.73,6.71,6.72,425795.0
2016-08-12 15:55:00,6.72,6.73,6.71,6.73,958375.0,6.72,6.73,6.71,6.73,958375.0
2016-08-15 09:30:00,6.78,6.89,6.78,6.88,1172416.0,6.78,6.89,6.78,6.88,1172416.0
2016-08-15 09:35:00,6.89,6.94,6.88,6.91,1340514.0,6.89,6.94,6.88,6.91,1340514.0
2016-08-15 09:40:00,6.91,6.92,6.88,6.88,638101.0,6.91,6.92,6.88,6.88,638101.0
2016-08-15 09:45:00,6.88,6.92,6.88,6.91,604600.0,6.88,6.92,6.88,6.91,604600.0
2016-08-15 09:50:00,6.91,6.95,6.91,6.93,1019076.0,6.91,6.95,6.91,6.93,1019076.0
2016-08-15 09:55:00,6.93,6.95,6.92,6.93,433280.0,6.93,6.95,6.92,6.93,433280.0
2016-08-15 10:00:00,6.94,6.95,6.92,6.94,512083.0,6.94,6.95,6.92,6.94,512083.0
2016-08-15 10:05:00,6.94,6.95,6.92,6.93,352703.0,6.94,6.95,6.92,6.93,352703.0
2016-08-15 10:10:00,6.93,6.94,6.92,6.93,242219.0,6.93,6.94,6.92,6.93,242219.0
2016-08-15 10:15:00,6.94,6.95,6.93,6.94,302063.0,6.94,6.95,6.93,6.94,302063.0
2016-08-15 10:20:00,6.93,6.94,6.92,6.93,276449.0,6.93,6.94,6.92,6.93,276449.0
2016-08-15 10:25:00,6.94,6.95,6.92,6.93,600803.0,6.94,6.95,6.92,6.93,600803.0
2016-08-15 10:30:00,6.93,6.94,6.9,6.92,407446.0,6.93,6.94,6.9,6.92,407446.0
2016-08-15 10:35:00,6.92,6.93,6.91,6.91,223162.0,6.92,6.93,6.91,6.91,223162.0
2016-08-15 10:40:00,6.91,6.92,6.9,6.91,341719.0,6.91,6.92,6.9,6.91,341719.0
2016-08-15 10:45:00,6.91,6.94,6.9,6.92,613038.0,6.91,6.94,6.9,6.92,613038.0
2016-08-15 10:50:00,6.92,6.93,6.91,6.91,289179.0,6.92,6.93,6.91,6.91,289179.0
2016-08-15 10:55:00,6.92,6.93,6.91,6.92,213876.0,6.92,6.93,6.91,6.92,213876.0
2016-08-15 11:00:00,6.91,6.93,6.91,6.91,207696.0,6.91,6.93,6.91,6.91,207696.0
2016-08-15 11:05:00,6.92,6.92,6.9,6.91,243486.0,6.92,6.92,6.9,6.91,243486.0
2016-08-15 11:10:00,6.92,6.93,6.91,6.92,163563.0,6.92,6.93,6.91,6.92,163563.0
2016-08-15 11:15:00,6.93,6.94,6.91,6.92,483892.0,6.93,6.94,6.91,6.92,483892.0
2016-08-15 11:20:00,6.91,6.92,6.9,6.91,331123.0,6.91,6.92,6.9,6.91,331123.0
2016-08-15 11:25:00,6.91,6.92,6.9,6.92,292922.0,6.91,6.92,6.9,6.92,292922.0
2016-08-15 11:30:00,6.92,6.93,6.91,6.93,100890.0,6.92,6.93,6.91,6.93,100890.0
2016-08-15 11:35:00,6.93,6.93,6.92,6.92,170786.0,6.93,6.93,6.92,6.92,170786.0
2016-08-15 11:40:00,6.92,6.93,6.9,6.91,343830.0,6.92,6.93,6.9,6.91,343830.0
2016-08-15 11:45:00,6.91,6.92,6.9,6.9,151499.0,6.91,6.92,6.9,6.9,151499.0
2016-08-15 11:50:00,6.9,6.91,6.87,6.89,1203926.0,6.9,6.91,6.87,6.89,1203926.0
2016-08-15 11:55:00,6.88,6.9,6.86,6.9,321403.0,6.88,6.9,6.86,6.9,321403.0
2016-08-15 12:00:00,6.9,6.9,6.88,6.89,183037.0,6.9,6.9,6.88,6.89,183037.0
2016-08-15 12:05:00,6.89,6.9,6.87,6.88,323712.0,6.89,6.9,6.87,6.88,323712.0
2016-08-15 12:10:00,6.87,6.89,6.87,6.88,137034.0,6.87,6.89,6.87,6.88,137034.0
2016-08-15 12:15:00,6.88,6.89,6.86,6.86,215086.0,6.88,6.89,6.86,6.86,215086.0
2016-08-15 12:20:00,6.86,6.87,6.86,6.86,33515.0,6.86,6.87,6.86,6.86,33515.0
2016-08-15 12:25:00,6.87,6.88,6.86,6.88,149739.0,6.87,6.88,6.86,6.88,149739.0
2016-08-15 12:30:00,6.88,6.89,6.86,6.87,391622.0,6.88,6.89,6.86,6.87,391622.0
2016-08-15 12:35:00,6.87,6.88,6.86,6.87,87675.0,6.87,6.88,6.86,6.87,87675.0
2016-08-15 12:40:00,6.87,6.88,6.86,6.88,207268.0,6.87,6.88,6.86,6.88,207268.0
2016-08-15 12:45:00,6.87,6.88,6.87,6.88,79505.0,6.87,6.88,6.87,6.88,79505.0
2016-08-15 12:50:00,6.87,6.88,6.87,6.88,39682.0,6.87,6.88,6.87,6.88,39682.0
2016-08-15 12:55:00,6.88,6.88,6.85,6.85,211334.0,6.88,6.88,6.85,6.85,211334.0
2016-08-15 13:00:00,6.86,6.86,6.85,6.85,109592.0,6.86,6.86,6.85,6.85,109592.0
2016-08-15 13:05:00,6.86,6.88,6.84,6.88,295048.0,6.86,6.88,6.84,6.88,295048.0
2016-08-15 13:10:00,6.87,6.88,6.86,6.88,222615.0,6.87,6.88,6.86,6.88,222615.0
2016-08-15 13:15:00,6.87,6.9,6.87,6.9,181368.0,6.87,6.9,6.87,6.9,181368.0
2016-08-15 13:20:00,6.89,6.92,6.89,6.91,257167.0,6.89,6.92,6.89,6.91,257167.0
2016-08-15 13:25:00,6.9,6.92,6.9,6.91,60606.0,6.9,6.92,6.9,6.91,60606.0
2016-08-15 13:30:00,6.92,6.92,6.9,6.9,253635.0,6.92,6.92,6.9,6.9,253635.0
2016-08-15 13:35:00,6.9,6.92,6.9,6.91,148182.0,6.9,6.92,6.9,6.91,148182.0
2016-08-15 13:40:00,6.91,6.93,6.91,6.92,473619.0,6.91,6.93,6.91,6.92,473619.0
2016-08-15 13:45:00,6.92,6.93,6.92,6.93,81055.0,6.92,6.93,6.92,6.93,81055.0
2016-08-15 13:50:00,6.93,6.94,6.92,6.94,352707.0,6.93,6.94,6.92,6.94,352707.0
2016-08-15 13:55:00,6.94,6.94,6.91,6.92,288993.0,6.94,6.94,6.91,6.92,288993.0
2016-08-15 14:00:00,6.92,6.94,6.92,6.94,269328.0,6.92,6.94,6.92,6.94,269328.0
2016-08-15 14:05:00,6.93,6.94,6.92,6.93,135143.0,6.93,6.94,6.92,6.93,135143.0
2016-08-15 14:10:00,6.94,6.94,6.93,6.94,73374.0,6.94,6.94,6.93,6.94,73374.0
2016-08-15 14:15:00,6.94,6.94,6.93,6.93,260526.0,6.94,6.94,6.93,6.93,260526.0
2016-08-15 14:20:00,6.93,6.95,6.93,6.95,447423.0,6.93,6.95,6.93,6.95,447423.0
2016-08-15 14:25:00,6.95,6.95,6.94,6.95,132254.0,6.95,6.95,6.94,6.95,132254.0
2016-08-15 14:30:00,6.94,6.95,6.92,6.94,575647.0,6.94,6.95,6.92,6.94,575647.0
2016-08-15 14:35:00,6.93,6.95,6.93,6.95,415302.0,6.93,6.95,6.93,6.95,415302.0
2016-08-15 14:40:00,6.94,6.95,6.94,6.94,140914.0,6.94,6.95,6.94,6.94,140914.0
2016-08-15 14:45:00,6.95,6.95,6.94,6.95,87434.0,6.95,6.95,6.94,6.95,87434.0
2016-08-15 14:50:00,6.95,6.95,6.93,6.95,280851.0,6.95,6.95,6.93,6.95,280851.0
2016-08-15 14:55:00,6.95,6.95,6.94,6.95,109460.0,6.95,6.95,6.94,6.95,109460.0
2016-08-15 15:00:00,6.95,6.95,6.94,6.95,174003.0,6.95,6.95,6.94,6.95,174003.0
2016-08-15 15:05:00,6.95,6.95,6.94,6.95,150074.0,6.95,6.95,6.94,6.95,150074.0
2016-08-15 15:10:00,6.95,6.95,6.93,6.94,607802.0,6.95,6.95,6.93,6.94,607802.0
2016-08-15 15:15:00,6.93,6.94,6.92,6.93,240072.0,6.93,6.94,6.92,6.93,240072.0
2016-08-15 15:20:00,6.94,6.94,6.93,6.94,99753.0,6.94,6.94,6.93,6.94,99753.0
2016-08-15 15:25:00,6.94,6.95,6.93,6.95,384878.0,6.94,6.95,6.93,6.95,384878.0
2016-08-15 15:30:00,6.95,6.95,6.94,6.95,430737.0,6.95,6.95,6.94,6.95,430737.0
2016-08-15 15:35:00,6.95,6.97,6.94,6.96,1272380.0,6.95,6.97,6.94,6.96,1272380.0
2016-08-15 15:40:00,6.95,6.96,6.94,6.95,636103.0,6.95,6.96,6.94,6.95,636103.0
2016-08-15 15:45:00,6.94,6.96,6.94,6.96,535113.0,6.94,6.96,6.94,6.96,535113.0
2016-08-15 15:50:00,6.96,6.96,6.94,6.95,691099.0,6.96,6.96,6.94,6.95,691099.0
2016-08-15 15:55:00,6.95,6.95,6.94,6.95,1067167.0,6.95,6.95,6.94,6.95,1067167.0
2016-08-16 09:30:00,6.94,6.94,6.79,6.81,1119814.0,6.94,6.94,6.79,6.81,1119814.0
2016-08-16 09:35:00,6.81,6.81,6.7,6.71,1202556.0,6.81,6.81,6.7,6.71,1202556.0
2016-08-16 09:40:00,6.71,6.76,6.7,6.75,772811.0,6.71,6.76,6.7,6.75,772811.0
2016-08-16 09:45:00,6.74,6.79,6.74,6.79,485538.0,6.74,6.79,6.74,6.79,485538.0
2016-08-16 09:50:00,6.79,6.81,6.76,6.79,523976.0,6.79,6.81,6.76,6.79,523976.0
2016-08-16 09:55:00,6.8,6.8,6.77,6.79,416594.0,6.8,6.8,6.77,6.79,416594.0
2016-08-16 10:00:00,6.78,6.79,6.75,6.78,362073.0,6.78,6.79,6.75,6.78,362073.0
2016-08-16 10:05:00,6.78,6.8,6.75,6.76,415897.0,6.78,6.8,6.75,6.76,415897.0
2016-08-16 10:10:00,6.77,6.77,6.75,6.75,244981.0,6.77,6.77,6.75,6.75,244981.0
2016-08-16 10:15:00,6.75,6.76,6.72,6.72,583129.0,6.75,6.76,6.72,6.72,583129.0
2016-08-16 10:20:00,6.72,6.76,6.71,6.74,365985.0,6.72,6.76,6.71,6.74,365985.0
2016-08-16 10:25:00,6.74,6.76,6.73,6.75,248933.0,6.74,6.76,6.73,6.75,248933.0
2016-08-16 10:30:00,6.74,6.76,6.73,6.74,197900.0,6.74,6.76,6.73,6.74,197900.0
2016-08-16 10:35:00,6.74,6.76,6.73,6.75,110731.0,6.74,6.76,6.73,6.75,110731.0
2016-08-16 10:40:00,6.75,6.76,6.72,6.73,277666.0,6.75,6.76,6.72,6.73,277666.0
2016-08-16 10:45:00,6.73,6.76,6.72,6.73,455918.0,6.73,6.76,6.72,6.73,455918.0
2016-08-16 10:50:00,6.73,6.76,6.71,6.72,262933.0,6.73,6.76,6.71,6.72,262933.0
2016-08-16 10:55:00,6.72,6.76,6.71,6.72,174795.0,6.72,6.76,6.71,6.72,174795.0
2016-08-16 11:00:00,6.71,6.76,6.7,6.73,461059.0,6.71,6.76,6.7,6.73,461059.0
2016-08-16 11:05:00,6.73,6.76,6.7,6.72,297276.0,6.73,6.76,6.7,6.72,297276.0
2016-08-16 11:10:00,6.72,6.75,6.71,6.74,416037.0,6.72,6.75,6.71,6.74,416037.0
2016-08-16 11:15:00,6.74,6.75,6.73,6.75,177990.0,6.74,6.75,6.73,6.75,177990.0
2016-08-16 11:20:00,6.75,6.75,6.73,6.74,151555.0,6.75,6.75,6.73,6.74,151555.0
2016-08-16 11:25:00,6.74,6.74,6.71,6.72,186121.0,6.74,6.74,6.71,6.72,186121.0
2016-08-16 11:30:00,6.72,6.72,6.7,6.7,212261.0,6.72,6.72,6.7,6.7,212261.0
2016-08-16 11:35:00,6.7,6.72,6.7,6.72,313510.0,6.7,6.72,6.7,6.72,313510.0
2016-08-16 11:40:00,6.72,6.72,6.7,6.71,158060.0,6.72,6.72,6.7,6.71,158060.0
2016-08-16 11:45:00,6.7,6.71,6.7,6.7,162223.0,6.7,6.71,6.7,6.7,162223.0
2016-08-16 11:50:00,6.71,6.71,6.7,6.71,111823.0,6.71,6.71,6.7,6.71,111823.0
2016-08-16 11:55:00,6.7,6.72,6.7,6.71,670682.0,6.7,6.72,6.7,6.71,670682.0
2016-08-16 12:00:00,6.71,6.72,6.68,6.68,798515.0,6.71,6.72,6.68,6.68,798515.0
2016-08-16 12:05:00,6.68,6.69,6.67,6.67,336025.0,6.68,6.69,6.67,6.67,336025.0
2016-08-16 12:10:00,6.67,6.68,6.66,6.66,243798.0,6.67,6.68,6.66,6.66,243798.0
2016-08-16 12:15:00,6.67,6.68,6.65,6.67,314245.0,6.67,6.68,6.65,6.67,314245.0
2016-08-16 12:20:00,6.67,6.67,6.65,6.66,196727.0,6.67,6.67,6.65,6.66,196727.0
2016-08-16 12:25:00,6.67,6.68,6.65,6.65,170854.0,6.67,6.68,6.65,6.65,170854.0
2016-08-16 12:30:00,6.66,6.68,6.65,6.68,229104.0,6.66,6.68,6.65,6.68,229104.0
2016-08-16 12:35:00,6.68,6.72,6.67,6.71,298952.0,6.68,6.72,6.67,6.71,298952.0
2016-08-16 12:40:00,6.71,6.72,6.69,6.7,191478.0,6.71,6.72,6.69,6.7,191478.0
2016-08-16 12:45:00,6.7,6.72,6.69,6.7,213033.0,6.7,6.72,6.69,6.7,213033.0
2016-08-16 12:50:00,6.7,6.71,6.69,6.7,185173.0,6.7,6.71,6.69,6.7,185173.0
2016-08-16 12:55:00,6.7,6.71,6.69,6.7,162478.0,6.7,6.71,6.69,6.7,162478.0
2016-08-16 13:00:00,6.7,6.71,6.7,6.7,50673.0,6.7,6.71,6.7,6.7,50673.0
2016-08-16 13:05:00,6.71,6.72,6.69,6.71,337997.0,6.71,6.72,6.69,6.71,337997.0
2016-08-16 13:10:00,6.71,6.74,6.71,6.73,327396.0,6.71,6.74,6.71,6.73,327396.0
2016-08-16 13:15:00,6.73,6.74,6.72,6.73,89160.0,6.73,6.74,6.72,6.73,89160.0
2016-08-16 13:20:00,6.73,6.73,6.71,6.71,149842.0,6.73,6.73,6.71,6.71,149842.0
2016-08-16 13:25:00,6.71,6.72,6.71,6.71,71043.0,6.71,6.72,6.71,6.71,71043.0
2016-08-16 13:30:00,6.71,6.72,6.71,6.72,55630.0,6.71,6.72,6.71,6.72,55630.0
2016-08-16 13:35:00,6.71,6.72,6.7,6.71,129918.0,6.71,6.72,6.7,6.71,129918.0
2016-08-16 13:40:00,6.71,6.72,6.7,6.7,127349.0,6.71,6.72,6.7,6.7,127349.0
2016-08-16 13:45:00,6.7,6.71,6.7,6.7,121106.0,6.7,6.71,6.7,6.7,121106.0
2016-08-16 13:50:00,6.7,6.71,6.69,6.69,248392.0,6.7,6.71,6.69,6.69,248392.0
2016-08-16 13:55:00,6.69,6.71,6.69,6.71,195438.0,6.69,6.71,6.69,6.71,195438.0
2016-08-16 14:00:00,6.7,6.71,6.69,6.71,111804.0,6.7,6.71,6.69,6.71,111804.0
2016-08-16 14:05:00,6.7,6.71,6.69,6.69,105566.0,6.7,6.71,6.69,6.69,105566.0
2016-08-16 14:10:00,6.69,6.7,6.68,6.69,163134.0,6.69,6.7,6.68,6.69,163134.0
2016-08-16 14:15:00,6.69,6.7,6.69,6.69,27551.0,6.69,6.7,6.69,6.69,27551.0
2016-08-16 14:20:00,6.7,6.7,6.68,6.69,136146.0,6.7,6.7,6.68,6.69,136146.0
2016-08-16 14:25:00,6.69,6.71,6.69,6.71,267241.0,6.69,6.71,6.69,6.71,267241.0
2016-08-16 14:30:00,6.7,6.71,6.7,6.71,51742.0,6.7,6.71,6.7,6.71,51742.0
2016-08-16 14:35:00,6.71,6.72,6.7,6.72,134590.0,6.71,6.72,6.7,6.72,134590.0
2016-08-16 14:40:00,6.72,6.75,6.7,6.74,430814.0,6.72,6.75,6.7,6.74,430814.0
2016-08-16 14:45:00,6.74,6.77,6.74,6.76,383678.0,6.74,6.77,6.74,6.76,383678.0
2016-08-16 14:50:00,6.76,6.77,6.76,6.77,158215.0,6.76,6.77,6.76,6.77,158215.0
2016-08-16 14:55:00,6.76,6.78,6.76,6.77,191581.0,6.76,6.78,6.76,6.77,191581.0
2016-08-16 15:00:00,6.77,6.79,6.77,6.78,496582.0,6.77,6.79,6.77,6.78,496582.0
2016-08-16 15:05:00,6.78,6.81,6.78,6.79,651952.0,6.78,6.81,6.78,6.79,651952.0
2016-08-16 15:10:00,6.79,6.79,6.78,6.78,116215.0,6.79,6.79,6.78,6.78,116215.0
2016-08-16 15:15:00,6.79,6.79,6.77,6.77,255964.0,6.79,6.79,6.77,6.77,255964.0
2016-08-16 15:20:00,6.77,6.78,6.75,6.76,270583.0,6.77,6.78,6.75,6.76,270583.0
2016-08-16 15:25:00,6.76,6.77,6.76,6.76,44760.0,6.76,6.77,6.76,6.76,44760.0
2016-08-16 15:30:00,6.76,6.79,6.76,6.78,290883.0,6.76,6.79,6.76,6.78,290883.0
2016-08-16 15:35:00,6.79,6.79,6.77,6.78,310981.0,6.79,6.79,6.77,6.78,310981.0
2016-08-16 15:40:00,6.78,6.79,6.78,6.79,104264.0,6.78,6.79,6.78,6.79,104264.0
2016-08-16 15:45:00,6.79,6.8,6.78,6.78,633590.0,6.79,6.8,6.78,6.78,633590.0
2016-08-16 15:50:00,6.79,6.79,6.77,6.78,342416.0,6.79,6.79,6.77,6.78,342416.0
2016-08-16 15:55:00,6.77,6.78,6.76,6.77,921704.0,6.77,6.78,6.76,6.77,921704.0
2016-08-17 09:30:00,6.7,6.75,6.66,6.66,707670.0,6.7,6.75,6.66,6.66,707670.0
2016-08-17 09:35:00,6.66,6.68,6.61,6.63,525959.0,6.66,6.68,6.61,6.63,525959.0
2016-08-17 09:40:00,6.63,6.72,6.63,6.7,457530.0,6.63,6.72,6.63,6.7,457530.0
2016-08-17 09:45:00,6.71,6.71,6.65,6.66,290457.0,6.71,6.71,6.65,6.66,290457.0
2016-08-17 09:50:00,6.66,6.69,6.63,6.64,371853.0,6.66,6.69,6.63,6.64,371853.0
2016-08-17 09:55:00,6.64,6.65,6.62,6.64,391026.0,6.64,6.65,6.62,6.64,391026.0
2016-08-17 10:00:00,6.64,6.67,6.63,6.66,120636.0,6.64,6.67,6.63,6.66,120636.0
2016-08-17 10:05:00,6.66,6.68,6.66,6.68,271449.0,6.66,6.68,6.66,6.68,271449.0
2016-08-17 10:10:00,6.67,6.68,6.65,6.66,107637.0,6.67,6.68,6.65,6.66,107637.0
2016-08-17 10:15:00,6.66,6.67,6.66,6.66,128866.0,6.66,6.67,6.66,6.66,128866.0
2016-08-17 10:20:00,6.67,6.69,6.66,6.69,146910.0,6.67,6.69,6.66,6.69,146910.0
2016-08-17 10:25:00,6.69,6.72,6.68,6.7,483853.0,6.69,6.72,6.68,6.7,483853.0
2016-08-17 10:30:00,6.71,6.73,6.7,6.72,203586.0,6.71,6.73,6.7,6.72,203586.0
2016-08-17 10:35:00,6.71,6.73,6.7,6.73,197057.0,6.71,6.73,6.7,6.73,197057.0
2016-08-17 10:40:00,6.72,6.73,6.71,6.72,61843.0,6.72,6.73,6.71,6.72,61843.0
2016-08-17 10:45:00,6.72,6.74,6.71,6.71,271074.0,6.72,6.74,6.71,6.71,271074.0
2016-08-17 10:50:00,6.72,6.72,6.69,6.69,139737.0,6.72,6.72,6.69,6.69,139737.0
2016-08-17 10:55:00,6.69,6.72,6.68,6.71,147361.0,6.69,6.72,6.68,6.71,147361.0
2016-08-17 11:00:00,6.71,6.72,6.71,6.72,41110.0,6.71,6.72,6.71,6.72,41110.0
2016-08-17 11:05:00,6.72,6.72,6.69,6.69,130862.0,6.72,6.72,6.69,6.69,130862.0
2016-08-17 11:10:00,6.7,6.71,6.69,6.7,92570.0,6.7,6.71,6.69,6.7,92570.0
2016-08-17 11:15:00,6.7,6.71,6.69,6.71,48808.0,6.7,6.71,6.69,6.71,48808.0
2016-08-17 11:20:00,6.7,6.71,6.68,6.68,147328.0,6.7,6.71,6.68,6.68,147328.0
2016-08-17 11:25:00,6.69,6.69,6.65,6.65,259721.0,6.69,6.69,6.65,6.65,259721.0
2016-08-17 11:30:00,6.65,6.66,6.64,6.64,252832.0,6.65,6.66,6.64,6.64,252832.0
2016-08-17 11:35:00,6.64,6.66,6.63,6.65,168135.0,6.64,6.66,6.63,6.65,168135.0
2016-08-17 11:40:00,6.66,6.66,6.64,6.65,180148.0,6.66,6.66,6.64,6.65,180148.0
2016-08-17 11:45:00,6.66,6.66,6.65,6.65,51836.0,6.66,6.66,6.65,6.65,51836.0
2016-08-17 11:50:00,6.65,6.67,6.63,6.64,285376.0,6.65,6.67,6.63,6.64,285376.0
2016-08-17 11:55:00,6.64,6.65,6.62,6.63,229674.0,6.64,6.65,6.62,6.63,229674.0
2016-08-17 12:00:00,6.63,6.66,6.63,6.64,194880.0,6.63,6.66,6.63,6.64,194880.0
2016-08-17 12:05:00,6.65,6.65,6.63,6.65,209295.0,6.65,6.65,6.63,6.65,209295.0
2016-08-17 12:10:00,6.64,6.66,6.64,6.65,103090.0,6.64,6.66,6.64,6.65,103090.0
2016-08-17 12:15:00,6.66,6.66,6.65,6.66,22971.0,6.66,6.66,6.65,6.66,22971.0
2016-08-17 12:20:00,6.65,6.68,6.65,6.67,202762.0,6.65,6.68,6.65,6.67,202762.0
2016-08-17 12:25:00,6.67,6.67,6.64,6.64,111990.0,6.67,6.67,6.64,6.64,111990.0
2016-08-17 12:30:00,6.64,6.66,6.64,6.65,140452.0,6.64,6.66,6.64,6.65,140452.0
2016-08-17 12:35:00,6.66,6.67,6.65,6.67,57719.0,6.66,6.67,6.65,6.67,57719.0
2016-08-17 12:40:00,6.67,6.67,6.66,6.66,68192.0,6.67,6.67,6.66,6.66,68192.0
2016-08-17 12:45:00,6.67,6.7,6.66,6.7,277441.0,6.67,6.7,6.66,6.7,277441.0
2016-08-17 12:50:00,6.69,6.71,6.69,6.71,129177.0,6.69,6.71,6.69,6.71,129177.0
2016-08-17 12:55:00,6.71,6.71,6.7,6.71,33185.0,6.71,6.71,6.7,6.71,33185.0
2016-08-17 13:00:00,6.71,6.72,6.7,6.71,143212.0,6.71,6.72,6.7,6.71,143212.0
2016-08-17 13:05:00,6.71,6.71,6.69,6.69,141155.0,6.71,6.71,6.69,6.69,141155.0
2016-08-17 13:10:00,6.69,6.71,6.69,6.71,31361.0,6.69,6.71,6.69,6.71,31361.0
2016-08-17 13:15:00,6.71,6.72,6.7,6.71,63367.0,6.71,6.72,6.7,6.71,63367.0
2016-08-17 13:20:00,6.7,6.71,6.69,6.69,42992.0,6.7,6.71,6.69,6.69,42992.0
2016-08-17 13:25:00,6.69,6.7,6.69,6.69,9796.0,6.69,6.7,6.69,6.69,9796.0
2016-08-17 13:30:00,6.69,6.7,6.68,6.7,63266.0,6.69,6.7,6.68,6.7,63266.0
2016-08-17 13:35:00,6.69,6.7,6.68,6.68,81722.0,6.69,6.7,6.68,6.68,81722.0
2016-08-17 13:40:00,6.69,6.7,6.67,6.67,90104.0,6.69,6.7,6.67,6.67,90104.0
2016-08-17 13:45:00,6.68,6.68,6.66,6.67,43392.0,6.68,6.68,6.66,6.67,43392.0
2016-08-17 13:50:00,6.67,6.67,6.64,6.64,218912.0,6.67,6.67,6.64,6.64,218912.0
2016-08-17 13:55:00,6.64,6.66,6.64,6.66,65816.0,6.64,6.66,6.64,6.66,65816.0
2016-08-17 14:00:00,6.66,6.67,6.64,6.67,178905.0,6.66,6.67,6.64,6.67,178905.0
2016-08-17 14:05:00,6.66,6.67,6.65,6.66,97251.0,6.66,6.67,6.65,6.66,97251.0
2016-08-17 14:10:00,6.67,6.7,6.66,6.69,108742.0,6.67,6.7,6.66,6.69,108742.0
2016-08-17 14:15:00,6.7,6.7,6.67,6.68,69007.0,6.7,6.7,6.67,6.68,69007.0
2016-08-17 14:20:00,6.68,6.69,6.68,6.68,44224.0,6.68,6.69,6.68,6.68,44224.0
2016-08-17 14:25:00,6.68,6.71,6.68,6.69,292389.0,6.68,6.71,6.68,6.69,292389.0
2016-08-17 14:30:00,6.7,6.7,6.67,6.69,174397.0,6.7,6.7,6.67,6.69,174397.0
2016-08-17 14:35:00,6.69,6.71,6.68,6.69,219723.0,6.69,6.71,6.68,6.69,219723.0
2016-08-17 14:40:00,6.68,6.69,6.67,6.68,51265.0,6.68,6.69,6.67,6.68,51265.0
2016-08-17 14:45:00,6.68,6.69,6.67,6.68,79029.0,6.68,6.69,6.67,6.68,79029.0
2016-08-17 14:50:00,6.68,6.68,6.66,6.66,30810.0,6.68,6.68,6.66,6.66,30810.0
2016-08-17 14:55:00,6.66,6.67,6.66,6.66,23400.0,6.66,6.67,6.66,6.66,23400.0
2016-08-17 15:00:00,6.66,6.67,6.65,6.65,122992.0,6.66,6.67,6.65,6.65,122992.0
2016-08-17 15:05:00,6.66,6.66,6.64,6.64,90487.0,6.66,6.66,6.64,6.64,90487.0
2016-08-17 15:10:00,6.64,6.66,6.63,6.64,361872.0,6.64,6.66,6.63,6.64,361872.0
2016-08-17 15:15:00,6.64,6.65,6.63,6.63,73199.0,6.64,6.65,6.63,6.63,73199.0
2016-08-17 15:20:00,6.63,6.65,6.63,6.65,106965.0,6.63,6.65,6.63,6.65,106965.0
2016-08-17 15:25:00,6.65,6.67,6.65,6.67,158058.0,6.65,6.67,6.65,6.67,158058.0
2016-08-17 15:30:00,6.66,6.67,6.65,6.66,81619.0,6.66,6.67,6.65,6.66,81619.0
2016-08-17 15:35:00,6.65,6.68,6.65,6.67,100118.0,6.65,6.68,6.65,6.67,100118.0
2016-08-17 15:40:00,6.67,6.68,6.66,6.66,188676.0,6.67,6.68,6.66,6.66,188676.0
2016-08-17 15:45:00,6.67,6.67,6.66,6.67,51571.0,6.67,6.67,6.66,6.67,51571.0
2016-08-17 15:50:00,6.67,6.69,6.66,6.69,326081.0,6.67,6.69,6.66,6.69,326081.0
2016-08-17 15:55:00,6.69,6.69,6.67,6.69,787853.0,6.69,6.69,6.67,6.69,787853.0
2016-08-18 09:30:00,6.74,6.89,6.72,6.89,1913399.0,6.74,6.89,6.72,6.89,1913399.0
2016-08-18 09:35:00,6.89,6.9,6.83,6.86,919838.0,6.89,6.9,6.83,6.86,919838.0
2016-08-18 09:40:00,6.87,6.87,6.81,6.85,516102.0,6.87,6.87,6.81,6.85,516102.0
2016-08-18 09:45:00,6.85,6.87,6.81,6.81,309522.0,6.85,6.87,6.81,6.81,309522.0
2016-08-18 09:50:00,6.82,6.85,6.8,6.83,346401.0,6.82,6.85,6.8,6.83,346401.0
2016-08-18 09:55:00,6.84,6.85,6.82,6.83,289656.0,6.84,6.85,6.82,6.83,289656.0
2016-08-18 10:00:00,6.83,6.85,6.82,6.85,578820.0,6.83,6.85,6.82,6.85,578820.0
2016-08-18 10:05:00,6.85,6.85,6.82,6.83,368325.0,6.85,6.85,6.82,6.83,368325.0
2016-08-18 10:10:00,6.82,6.84,6.82,6.84,93051.0,6.82,6.84,6.82,6.84,93051.0
2016-08-18 10:15:00,6.84,6.84,6.83,6.83,74270.0,6.84,6.84,6.83,6.83,74270.0
2016-08-18 10:20:00,6.84,6.85,6.83,6.85,189734.0,6.84,6.85,6.83,6.85,189734.0
2016-08-18 10:25:00,6.85,6.85,6.82,6.83,222995.0,6.85,6.85,6.82,6.83,222995.0
2016-08-18 10:30:00,6.83,6.86,6.82,6.83,376110.0,6.83,6.86,6.82,6.83,376110.0
2016-08-18 10:35:00,6.84,6.88,6.83,6.86,267312.0,6.84,6.88,6.83,6.86,267312.0
2016-08-18 10:40:00,6.87,6.88,6.85,6.86,192743.0,6.87,6.88,6.85,6.86,192743.0
2016-08-18 10:45:00,6.85,6.87,6.85,6.86,99835.0,6.85,6.87,6.85,6.86,99835.0
2016-08-18 10:50:00,6.87,6.89,6.86,6.89,310422.0,6.87,6.89,6.86,6.89,310422.0
2016-08-18 10:55:00,6.89,6.9,6.88,6.89,590116.0,6.89,6.9,6.88,6.89,590116.0
2016-08-18 11:00:00,6.89,6.9,6.88,6.89,388295.0,6.89,6.9,6.88,6.89,388295.0
2016-08-18 11:05:00,6.89,6.93,6.89,6.93,554325.0,6.89,6.93,6.89,6.93,554325.0
2016-08-18 11:10:00,6.93,6.95,6.92,6.95,643408.0,6.93,6.95,6.92,6.95,643408.0
2016-08-18 11:15:00,6.95,6.95,6.93,6.95,303030.0,6.95,6.95,6.93,6.95,303030.0
2016-08-18 11:20:00,6.95,6.95,6.94,6.95,185653.0,6.95,6.95,6.94,6.95,185653.0
2016-08-18 11:25:00,6.95,6.97,6.94,6.97,479664.0,6.95,6.97,6.94,6.97,479664.0
2016-08-18 11:30:00,6.97,6.97,6.94,6.96,187541.0,6.97,6.97,6.94,6.96,187541.0
2016-08-18 11:35:00,6.96,6.97,6.94,6.95,194292.0,6.96,6.97,6.94,6.95,194292.0
2016-08-18 11:40:00,6.95,6.98,6.95,6.98,547692.0,6.95,6.98,6.95,6.98,547692.0
2016-08-18 11:45:00,6.97,7.0,6.97,7.0,539177.0,6.97,7.0,6.97,7.0,539177.0
2016-08-18 11:50:00,6.99,7.0,6.97,6.98,441422.0,6.99,7.0,6.97,6.98,441422.0
2016-08-18 11:55:00,6.98,7.0,6.98,7.0,260484.0,6.98,7.0,6.98,7.0,260484.0
2016-08-18 12:00:00,7.0,7.0,6.99,6.99,289476.0,7.0,7.0,6.99,6.99,289476.0
2016-08-18 12:05:00,7.0,7.02,6.99,7.02,1044703.0,7.0,7.02,6.99,7.02,1044703.0
2016-08-18 12:10:00,7.02,7.05,7.01,7.04,841098.0,7.02,7.05,7.01,7.04,841098.0
2016-08-18 12:15:00,7.04,7.05,7.03,7.05,971982.0,7.04,7.05,7.03,7.05,971982.0
2016-08-18 12:20:00,7.05,7.06,7.03,7.05,699826.0,7.05,7.06,7.03,7.05,699826.0
2016-08-18 12:25:00,7.05,7.06,7.03,7.05,371810.0,7.05,7.06,7.03,7.05,371810.0
2016-08-18 12:30:00,7.04,7.05,7.0,7.02,514317.0,7.04,7.05,7.0,7.02,514317.0
2016-08-18 12:35:00,7.02,7.02,6.96,6.99,689108.0,7.02,7.02,6.96,6.99,689108.0
2016-08-18 12:40:00,7.0,7.0,6.98,7.0,172449.0,7.0,7.0,6.98,7.0,172449.0
2016-08-18 12:45:00,7.0,7.0,6.95,6.95,252383.0,7.0,7.0,6.95,6.95,252383.0
2016-08-18 12:50:00,6.95,6.96,6.94,6.95,209632.0,6.95,6.96,6.94,6.95,209632.0
2016-08-18 12:55:00,6.95,6.96,6.94,6.95,176698.0,6.95,6.96,6.94,6.95,176698.0
2016-08-18 13:00:00,6.94,6.96,6.94,6.95,258866.0,6.94,6.96,6.94,6.95,258866.0
2016-08-18 13:05:00,6.95,6.95,6.91,6.93,493393.0,6.95,6.95,6.91,6.93,493393.0
2016-08-18 13:10:00,6.93,6.97,6.92,6.96,475648.0,6.93,6.97,6.92,6.96,475648.0
2016-08-18 13:15:00,6.96,6.97,6.95,6.96,134236.0,6.96,6.97,6.95,6.96,134236.0
2016-08-18 13:20:00,6.96,6.96,6.93,6.95,221346.0,6.96,6.96,6.93,6.95,221346.0
2016-08-18 13:25:00,6.94,6.96,6.93,6.95,112235.0,6.94,6.96,6.93,6.95,112235.0
2016-08-18 13:30:00,6.95,6.97,6.95,6.97,102678.0,6.95,6.97,6.95,6.97,102678.0
2016-08-18 13:35:00,6.97,6.97,6.95,6.96,165842.0,6.97,6.97,6.95,6.96,165842.0
2016-08-18 13:40:00,6.97,6.97,6.96,6.97,106589.0,6.97,6.97,6.96,6.97,106589.0
2016-08-18 13:45:00,6.97,6.98,6.96,6.97,116898.0,6.97,6.98,6.96,6.97,116898.0
2016-08-18 13:50:00,6.98,6.99,6.97,6.98,109088.0,6.98,6.99,6.97,6.98,109088.0
2016-08-18 13:55:00,6.98,7.0,6.98,7.0,216420.0,6.98,7.0,6.98,7.0,216420.0
2016-08-18 14:00:00,7.0,7.02,6.99,7.02,375167.0,7.0,7.02,6.99,7.02,375167.0
2016-08-18 14:05:00,7.02,7.02,7.0,7.02,206229.0,7.02,7.02,7.0,7.02,206229.0
2016-08-18 14:10:00,7.01,7.03,7.01,7.03,188094.0,7.01,7.03,7.01,7.03,188094.0
2016-08-18 14:15:00,7.03,7.05,7.02,7.05,214818.0,7.03,7.05,7.02,7.05,214818.0
2016-08-18 14:20:00,7.04,7.05,7.03,7.04,125650.0,7.04,7.05,7.03,7.04,125650.0
2016-08-18 14:25:00,7.04,7.05,7.03,7.04,267036.0,7.04,7.05,7.03,7.04,267036.0
2016-08-18 14:30:00,7.03,7.05,7.03,7.04,135315.0,7.03,7.05,7.03,7.04,135315.0
2016-08-18 14:35:00,7.04,7.05,7.02,7.04,201776.0,7.04,7.05,7.02,7.04,201776.0
2016-08-18 14:40:00,7.03,7.05,7.03,7.04,134408.0,7.03,7.05,7.03,7.04,134408.0
2016-08-18 14:45:00,7.04,7.05,7.04,7.05,115671.0,7.04,7.05,7.04,7.05,115671.0
2016-08-18 14:50:00,7.04,7.05,7.03,7.03,259213.0,7.04,7.05,7.03,7.03,259213.0
2016-08-18 14:55:00,7.03,7.04,7.01,7.01,277705.0,7.03,7.04,7.01,7.01,277705.0
2016-08-18 15:00:00,7.02,7.03,7.01,7.03,170701.0,7.02,7.03,7.01,7.03,170701.0
2016-08-18 15:05:00,7.03,7.03,7.01,7.03,209722.0,7.03,7.03,7.01,7.03,209722.0
2016-08-18 15:10:00,7.03,7.03,7.0,7.02,229464.0,7.03,7.03,7.0,7.02,229464.0
2016-08-18 15:15:00,7.01,7.03,7.01,7.03,162468.0,7.01,7.03,7.01,7.03,162468.0
2016-08-18 15:20:00,7.02,7.05,7.02,7.05,364097.0,7.02,7.05,7.02,7.05,364097.0
2016-08-18 15:25:00,7.04,7.07,7.03,7.06,972152.0,7.04,7.07,7.03,7.06,972152.0
2016-08-18 15:30:00,7.06,7.06,7.02,7.04,467615.0,7.06,7.06,7.02,7.04,467615.0
2016-08-18 15:35:00,7.05,7.05,7.03,7.03,238897.0,7.05,7.05,7.03,7.03,238897.0
2016-08-18 15:40:00,7.03,7.05,7.03,7.05,323802.0,7.03,7.05,7.03,7.05,323802.0
2016-08-18 15:45:00,7.04,7.05,7.03,7.04,358014.0,7.04,7.05,7.03,7.04,358014.0
2016-08-18 15:50:00,7.04,7.05,7.02,7.03,643391.0,7.04,7.05,7.02,7.03,643391.0
2016-08-18 15:55:00,7.03,7.05,7.02,7.04,1368423.0,7.03,7.05,7.02,7.04,1368423.0
2016-08-19 09:30:00,7.24,7.48,7.22,7.48,4367073.0,7.24,7.48,7.22,7.48,4367073.0
2016-08-19 09:35:00,7.48,7.49,7.37,7.4,2756253.0,7.48,7.49,7.37,7.4,2756253.0
2016-08-19 09:40:00,7.4,7.46,7.39,7.45,1245489.0,7.4,7.46,7.39,7.45,1245489.0
2016-08-19 09:45:00,7.44,7.47,7.42,7.45,931484.0,7.44,7.47,7.42,7.45,931484.0
2016-08-19 09:50:00,7.45,7.48,7.44,7.48,948060.0,7.45,7.48,7.44,7.48,948060.0
2016-08-19 09:55:00,7.48,7.49,7.43,7.46,1041283.0,7.48,7.49,7.43,7.46,1041283.0
2016-08-19 10:00:00,7.46,7.48,7.45,7.46,683651.0,7.46,7.48,7.45,7.46,683651.0
2016-08-19 10:05:00,7.46,7.56,7.45,7.54,1977715.0,7.46,7.56,7.45,7.54,1977715.0
2016-08-19 10:10:00,7.55,7.55,7.5,7.53,811157.0,7.55,7.55,7.5,7.53,811157.0
2016-08-19 10:15:00,7.52,7.54,7.52,7.54,473478.0,7.52,7.54,7.52,7.54,473478.0
2016-08-19 10:20:00,7.53,7.58,7.53,7.58,1248164.0,7.53,7.58,7.53,7.58,1248164.0
2016-08-19 10:25:00,7.58,7.62,7.57,7.61,1339370.0,7.58,7.62,7.57,7.61,1339370.0
2016-08-19 10:30:00,7.62,7.69,7.61,7.66,1474891.0,7.62,7.69,7.61,7.66,1474891.0
2016-08-19 10:35:00,7.66,7.7,7.65,7.68,1128487.0,7.66,7.7,7.65,7.68,1128487.0
2016-08-19 10:40:00,7.69,7.69,7.62,7.65,1194397.0,7.69,7.69,7.62,7.65,1194397.0
2016-08-19 10:45:00,7.65,7.72,7.64,7.72,938258.0,7.65,7.72,7.64,7.72,938258.0
2016-08-19 10:50:00,7.72,7.73,7.7,7.72,670658.0,7.72,7.73,7.7,7.72,670658.0
2016-08-19 10:55:00,7.72,7.77,7.71,7.77,984358.0,7.72,7.77,7.71,7.77,984358.0
2016-08-19 11:00:00,7.77,7.89,7.76,7.89,2293056.0,7.77,7.89,7.76,7.89,2293056.0
2016-08-19 11:05:00,7.89,7.93,7.84,7.93,2214458.0,7.89,7.93,7.84,7.93,2214458.0
2016-08-19 11:10:00,7.93,7.93,7.86,7.91,2337399.0,7.93,7.93,7.86,7.91,2337399.0
2016-08-19 11:15:00,7.91,8.0,7.89,7.98,3000054.0,7.91,8.0,7.89,7.98,3000054.0
2016-08-19 11:20:00,7.98,7.99,7.94,7.94,1517343.0,7.98,7.99,7.94,7.94,1517343.0
2016-08-19 11:25:00,7.94,7.95,7.83,7.84,2571827.0,7.94,7.95,7.83,7.84,2571827.0
2016-08-19 11:30:00,7.84,7.86,7.73,7.74,1949704.0,7.84,7.86,7.73,7.74,1949704.0
2016-08-19 11:35:00,7.74,7.83,7.73,7.81,1882236.0,7.74,7.83,7.73,7.81,1882236.0
2016-08-19 11:40:00,7.81,7.83,7.77,7.79,864368.0,7.81,7.83,7.77,7.79,864368.0
2016-08-19 11:45:00,7.79,7.8,7.7,7.72,1129730.0,7.79,7.8,7.7,7.72,1129730.0
2016-08-19 11:50:00,7.71,7.74,7.68,7.73,926096.0,7.71,7.74,7.68,7.73,926096.0
2016-08-19 11:55:00,7.74,7.77,7.72,7.75,775939.0,7.74,7.77,7.72,7.75,775939.0
2016-08-19 12:00:00,7.75,7.8,7.74,7.78,932574.0,7.75,7.8,7.74,7.78,932574.0
2016-08-19 12:05:00,7.78,7.82,7.76,7.82,758781.0,7.78,7.82,7.76,7.82,758781.0
2016-08-19 12:10:00,7.82,7.84,7.78,7.79,1389525.0,7.82,7.84,7.78,7.79,1389525.0
2016-08-19 12:15:00,7.79,7.81,7.77,7.78,424350.0,7.79,7.81,7.77,7.78,424350.0
2016-08-19 12:20:00,7.77,7.78,7.73,7.73,425287.0,7.77,7.78,7.73,7.73,425287.0
2016-08-19 12:25:00,7.73,7.78,7.73,7.75,475159.0,7.73,7.78,7.73,7.75,475159.0
2016-08-19 12:30:00,7.75,7.76,7.73,7.75,560635.0,7.75,7.76,7.73,7.75,560635.0
2016-08-19 12:35:00,7.74,7.76,7.73,7.76,350195.0,7.74,7.76,7.73,7.76,350195.0
2016-08-19 12:40:00,7.76,7.76,7.74,7.76,222331.0,7.76,7.76,7.74,7.76,222331.0
2016-08-19 12:45:00,7.76,7.8,7.75,7.79,542240.0,7.76,7.8,7.75,7.79,542240.0
2016-08-19 12:50:00,7.78,7.79,7.77,7.78,385717.0,7.78,7.79,7.77,7.78,385717.0
2016-08-19 12:55:00,7.78,7.79,7.73,7.73,514956.0,7.78,7.79,7.73,7.73,514956.0
2016-08-19 13:00:00,7.73,7.74,7.65,7.69,781713.0,7.73,7.74,7.65,7.69,781713.0
2016-08-19 13:05:00,7.69,7.7,7.61,7.63,853679.0,7.69,7.7,7.61,7.63,853679.0
2016-08-19 13:10:00,7.64,7.65,7.61,7.62,468323.0,7.64,7.65,7.61,7.62,468323.0
2016-08-19 13:15:00,7.62,7.66,7.61,7.63,682943.0,7.62,7.66,7.61,7.63,682943.0
2016-08-19 13:20:00,7.63,7.65,7.62,7.63,408088.0,7.63,7.65,7.62,7.63,408088.0
2016-08-19 13:25:00,7.62,7.64,7.57,7.59,929828.0,7.62,7.64,7.57,7.59,929828.0
2016-08-19 13:30:00,7.58,7.59,7.57,7.58,308284.0,7.58,7.59,7.57,7.58,308284.0
2016-08-19 13:35:00,7.57,7.63,7.57,7.62,1035566.0,7.57,7.63,7.57,7.62,1035566.0
2016-08-19 13:40:00,7.62,7.69,7.61,7.69,410393.0,7.62,7.69,7.61,7.69,410393.0
2016-08-19 13:45:00,7.69,7.7,7.66,7.67,619257.0,7.69,7.7,7.66,7.67,619257.0
2016-08-19 13:50:00,7.67,7.68,7.66,7.68,192888.0,7.67,7.68,7.66,7.68,192888.0
2016-08-19 13:55:00,7.68,7.71,7.67,7.71,355834.0,7.68,7.71,7.67,7.71,355834.0
2016-08-19 14:00:00,7.71,7.71,7.66,7.67,355183.0,7.71,7.71,7.66,7.67,355183.0
2016-08-19 14:05:00,7.67,7.68,7.63,7.65,409290.0,7.67,7.68,7.63,7.65,409290.0
2016-08-19 14:10:00,7.65,7.7,7.64,7.69,508259.0,7.65,7.7,7.64,7.69,508259.0
2016-08-19 14:15:00,7.69,7.71,7.67,7.68,430108.0,7.69,7.71,7.67,7.68,430108.0
2016-08-19 14:20:00,7.68,7.69,7.61,7.63,569137.0,7.68,7.69,7.61,7.63,569137.0
2016-08-19 14:25:00,7.63,7.64,7.61,7.62,352840.0,7.63,7.64,7.61,7.62,352840.0
2016-08-19 14:30:00,7.62,7.66,7.58,7.64,1025369.0,7.62,7.66,7.58,7.64,1025369.0
2016-08-19 14:35:00,7.64,7.65,7.61,7.63,271426.0,7.64,7.65,7.61,7.63,271426.0
2016-08-19 14:40:00,7.63,7.63,7.61,7.62,151409.0,7.63,7.63,7.61,7.62,151409.0
2016-08-19 14:45:00,7.62,7.63,7.61,7.63,323204.0,7.62,7.63,7.61,7.63,323204.0
2016-08-19 14:50:00,7.63,7.65,7.62,7.65,278704.0,7.63,7.65,7.62,7.65,278704.0
2016-08-19 14:55:00,7.65,7.65,7.62,7.64,240090.0,7.65,7.65,7.62,7.64,240090.0
2016-08-19 15:00:00,7.64,7.64,7.61,7.61,337636.0,7.64,7.64,7.61,7.61,337636.0
2016-08-19 15:05:00,7.62,7.63,7.6,7.6,328786.0,7.62,7.63,7.6,7.6,328786.0
2016-08-19 15:10:00,7.6,7.65,7.6,7.63,1041161.0,7.6,7.65,7.6,7.63,1041161.0
2016-08-19 15:15:00,7.63,7.65,7.62,7.64,328313.0,7.63,7.65,7.62,7.64,328313.0
2016-08-19 15:20:00,7.64,7.65,7.63,7.64,258542.0,7.64,7.65,7.63,7.64,258542.0
2016-08-19 15:25:00,7.64,7.64,7.6,7.6,498240.0,7.64,7.64,7.6,7.6,498240.0
2016-08-19 15:30:00,7.6,7.63,7.6,7.62,459688.0,7.6,7.63,7.6,7.62,459688.0
2016-08-19 15:35:00,7.61,7.62,7.6,7.61,401581.0,7.61,7.62,7.6,7.61,401581.0
2016-08-19 15:40:00,7.61,7.61,7.6,7.61,245153.0,7.61,7.61,7.6,7.61,245153.0
2016-08-19 15:45:00,7.61,7.63,7.6,7.63,847171.0,7.61,7.63,7.6,7.63,847171.0
2016-08-19 15:50:00,7.63,7.65,7.61,7.63,1180751.0,7.63,7.65,7.61,7.63,1180751.0
2016-08-19 15:55:00,7.63,7.63,7.6,7.62,2000445.0,7.63,7.63,7.6,7.62,2000445.0
2016-08-22 09:30:00,7.83,7.95,7.68,7.77,3062652.0,7.83,7.95,7.68,7.77,3062652.0
2016-08-22 09:35:00,7.76,7.77,7.65,7.67,1848913.0,7.76,7.77,7.65,7.67,1848913.0
2016-08-22 09:40:00,7.67,7.68,7.52,7.54,2248419.0,7.67,7.68,7.52,7.54,2248419.0
2016-08-22 09:45:00,7.54,7.58,7.46,7.46,1491689.0,7.54,7.58,7.46,7.46,1491689.0
2016-08-22 09:50:00,7.46,7.52,7.42,7.43,2327977.0,7.46,7.52,7.42,7.43,2327977.0
2016-08-22 09:55:00,7.43,7.46,7.39,7.41,1654637.0,7.43,7.46,7.39,7.41,1654637.0
2016-08-22 10:00:00,7.41,7.52,7.37,7.46,1800489.0,7.41,7.52,7.37,7.46,1800489.0
2016-08-22 10:05:00,7.47,7.48,7.43,7.48,952282.0,7.47,7.48,7.43,7.48,952282.0
2016-08-22 10:10:00,7.48,7.63,7.47,7.62,1167696.0,7.48,7.63,7.47,7.62,1167696.0
2016-08-22 10:15:00,7.61,7.67,7.59,7.66,1205446.0,7.61,7.67,7.59,7.66,1205446.0
2016-08-22 10:20:00,7.66,7.73,7.65,7.68,1365095.0,7.66,7.73,7.65,7.68,1365095.0
2016-08-22 10:25:00,7.69,7.7,7.67,7.69,815189.0,7.69,7.7,7.67,7.69,815189.0
2016-08-22 10:30:00,7.69,7.69,7.62,7.62,1087361.0,7.69,7.69,7.62,7.62,1087361.0
2016-08-22 10:35:00,7.62,7.63,7.53,7.57,925038.0,7.62,7.63,7.53,7.57,925038.0
2016-08-22 10:40:00,7.57,7.57,7.52,7.53,454156.0,7.57,7.57,7.52,7.53,454156.0
2016-08-22 10:45:00,7.54,7.57,7.53,7.56,605043.0,7.54,7.57,7.53,7.56,605043.0
2016-08-22 10:50:00,7.56,7.56,7.5,7.51,713454.0,7.56,7.56,7.5,7.51,713454.0
2016-08-22 10:55:00,7.51,7.55,7.5,7.54,336201.0,7.51,7.55,7.5,7.54,336201.0
2016-08-22 11:00:00,7.54,7.62,7.54,7.6,730798.0,7.54,7.62,7.54,7.6,730798.0
2016-08-22 11:05:00,7.59,7.6,7.55,7.56,418775.0,7.59,7.6,7.55,7.56,418775.0
2016-08-22 11:10:00,7.55,7.57,7.55,7.56,192074.0,7.55,7.57,7.55,7.56,192074.0
2016-08-22 11:15:00,7.57,7.6,7.55,7.55,212782.0,7.57,7.6,7.55,7.55,212782.0
2016-08-22 11:20:00,7.56,7.57,7.51,7.54,534837.0,7.56,7.57,7.51,7.54,534837.0
2016-08-22 11:25:00,7.54,7.55,7.52,7.54,330704.0,7.54,7.55,7.52,7.54,330704.0
2016-08-22 11:30:00,7.54,7.55,7.53,7.55,106475.0,7.54,7.55,7.53,7.55,106475.0
2016-08-22 11:35:00,7.54,7.58,7.54,7.57,290527.0,7.54,7.58,7.54,7.57,290527.0
2016-08-22 11:40:00,7.58,7.58,7.52,7.52,216311.0,7.58,7.58,7.52,7.52,216311.0
2016-08-22 11:45:00,7.52,7.53,7.51,7.51,200803.0,7.52,7.53,7.51,7.51,200803.0
2016-08-22 11:50:00,7.52,7.56,7.51,7.54,290775.0,7.52,7.56,7.51,7.54,290775.0
2016-08-22 11:55:00,7.54,7.56,7.54,7.54,158530.0,7.54,7.56,7.54,7.54,158530.0
2016-08-22 12:00:00,7.54,7.56,7.51,7.52,188752.0,7.54,7.56,7.51,7.52,188752.0
2016-08-22 12:05:00,7.52,7.54,7.51,7.53,111634.0,7.52,7.54,7.51,7.53,111634.0
2016-08-22 12:10:00,7.53,7.53,7.47,7.49,685417.0,7.53,7.53,7.47,7.49,685417.0
2016-08-22 12:15:00,7.49,7.51,7.49,7.5,159868.0,7.49,7.51,7.49,7.5,159868.0
2016-08-22 12:20:00,7.5,7.55,7.49,7.54,285305.0,7.5,7.55,7.49,7.54,285305.0
2016-08-22 12:25:00,7.55,7.57,7.52,7.52,325995.0,7.55,7.57,7.52,7.52,325995.0
2016-08-22 12:30:00,7.53,7.55,7.52,7.53,100355.0,7.53,7.55,7.52,7.53,100355.0
2016-08-22 12:35:00,7.53,7.54,7.53,7.54,36380.0,7.53,7.54,7.53,7.54,36380.0
2016-08-22 12:40:00,7.54,7.56,7.53,7.54,153428.0,7.54,7.56,7.53,7.54,153428.0
2016-08-22 12:45:00,7.54,7.54,7.53,7.54,116973.0,7.54,7.54,7.53,7.54,116973.0
2016-08-22 12:50:00,7.54,7.54,7.52,7.52,163316.0,7.54,7.54,7.52,7.52,163316.0
2016-08-22 12:55:00,7.52,7.55,7.52,7.55,98437.0,7.52,7.55,7.52,7.55,98437.0
2016-08-22 13:00:00,7.54,7.56,7.53,7.54,221040.0,7.54,7.56,7.53,7.54,221040.0
2016-08-22 13:05:00,7.54,7.54,7.53,7.54,60363.0,7.54,7.54,7.53,7.54,60363.0
2016-08-22 13:10:00,7.54,7.56,7.53,7.54,179136.0,7.54,7.56,7.53,7.54,179136.0
2016-08-22 13:15:00,7.54,7.55,7.54,7.54,129175.0,7.54,7.55,7.54,7.54,129175.0
2016-08-22 13:20:00,7.55,7.56,7.52,7.52,421061.0,7.55,7.56,7.52,7.52,421061.0
2016-08-22 13:25:00,7.53,7.53,7.51,7.53,164731.0,7.53,7.53,7.51,7.53,164731.0
2016-08-22 13:30:00,7.53,7.53,7.5,7.52,411356.0,7.53,7.53,7.5,7.52,411356.0
2016-08-22 13:35:00,7.51,7.53,7.51,7.53,88690.0,7.51,7.53,7.51,7.53,88690.0
2016-08-22 13:40:00,7.53,7.55,7.52,7.53,378391.0,7.53,7.55,7.52,7.53,378391.0
2016-08-22 13:45:00,7.54,7.57,7.53,7.55,183513.0,7.54,7.57,7.53,7.55,183513.0
2016-08-22 13:50:00,7.55,7.56,7.54,7.54,104641.0,7.55,7.56,7.54,7.54,104641.0
2016-08-22 13:55:00,7.54,7.56,7.51,7.52,211793.0,7.54,7.56,7.51,7.52,211793.0
2016-08-22 14:00:00,7.52,7.55,7.52,7.54,109399.0,7.52,7.55,7.52,7.54,109399.0
2016-08-22 14:05:00,7.54,7.55,7.53,7.53,48531.0,7.54,7.55,7.53,7.53,48531.0
2016-08-22 14:10:00,7.53,7.54,7.52,7.54,97510.0,7.53,7.54,7.52,7.54,97510.0
2016-08-22 14:15:00,7.54,7.54,7.52,7.53,49483.0,7.54,7.54,7.52,7.53,49483.0
2016-08-22 14:20:00,7.53,7.54,7.52,7.54,141113.0,7.53,7.54,7.52,7.54,141113.0
2016-08-22 14:25:00,7.54,7.54,7.52,7.54,173929.0,7.54,7.54,7.52,7.54,173929.0
2016-08-22 14:30:00,7.54,7.55,7.53,7.54,224857.0,7.54,7.55,7.53,7.54,224857.0
2016-08-22 14:35:00,7.54,7.55,7.53,7.54,117147.0,7.54,7.55,7.53,7.54,117147.0
2016-08-22 14:40:00,7.54,7.54,7.53,7.54,93744.0,7.54,7.54,7.53,7.54,93744.0
2016-08-22 14:45:00,7.54,7.54,7.52,7.53,176510.0,7.54,7.54,7.52,7.53,176510.0
2016-08-22 14:50:00,7.53,7.54,7.52,7.53,182188.0,7.53,7.54,7.52,7.53,182188.0
2016-08-22 14:55:00,7.53,7.54,7.53,7.53,72232.0,7.53,7.54,7.53,7.53,72232.0
2016-08-22 15:00:00,7.54,7.55,7.53,7.54,207346.0,7.54,7.55,7.53,7.54,207346.0
2016-08-22 15:05:00,7.53,7.54,7.53,7.53,84779.0,7.53,7.54,7.53,7.53,84779.0
2016-08-22 15:10:00,7.53,7.54,7.52,7.53,458121.0,7.53,7.54,7.52,7.53,458121.0
2016-08-22 15:15:00,7.54,7.54,7.52,7.54,481998.0,7.54,7.54,7.52,7.54,481998.0
2016-08-22 15:20:00,7.54,7.54,7.53,7.54,36690.0,7.54,7.54,7.53,7.54,36690.0
2016-08-22 15:25:00,7.54,7.57,7.53,7.56,654735.0,7.54,7.57,7.53,7.56,654735.0
2016-08-22 15:30:00,7.56,7.6,7.55,7.58,594982.0,7.56,7.6,7.55,7.58,594982.0
2016-08-22 15:35:00,7.58,7.59,7.58,7.58,200269.0,7.58,7.59,7.58,7.58,200269.0
2016-08-22 15:40:00,7.58,7.59,7.56,7.57,327759.0,7.58,7.59,7.56,7.57,327759.0
2016-08-22 15:45:00,7.57,7.58,7.56,7.57,428723.0,7.57,7.58,7.56,7.57,428723.0
2016-08-22 15:50:00,7.57,7.57,7.55,7.56,619196.0,7.57,7.57,7.55,7.56,619196.0
2016-08-22 15:55:00,7.56,7.59,7.55,7.58,1309775.0,7.56,7.59,7.55,7.58,1309775.0
2016-08-23 09:30:00,7.68,7.7,7.53,7.64,2014449.0,7.68,7.7,7.53,7.64,2014449.0
2016-08-23 09:35:00,7.64,7.67,7.56,7.62,1332605.0,7.64,7.67,7.56,7.62,1332605.0
2016-08-23 09:40:00,7.62,7.67,7.6,7.66,622226.0,7.62,7.67,7.6,7.66,622226.0
2016-08-23 09:45:00,7.66,7.68,7.62,7.64,637510.0,7.66,7.68,7.62,7.64,637510.0
2016-08-23 09:50:00,7.64,7.66,7.61,7.64,340932.0,7.64,7.66,7.61,7.64,340932.0
2016-08-23 09:55:00,7.65,7.65,7.62,7.64,199024.0,7.65,7.65,7.62,7.64,199024.0
2016-08-23 10:00:00,7.65,7.68,7.64,7.68,380663.0,7.65,7.68,7.64,7.68,380663.0
2016-08-23 10:05:00,7.68,7.68,7.65,7.67,428638.0,7.68,7.68,7.65,7.67,428638.0
2016-08-23 10:10:00,7.66,7.68,7.66,7.67,399144.0,7.66,7.68,7.66,7.67,399144.0
2016-08-23 10:15:00,7.66,7.67,7.65,7.65,612115.0,7.66,7.67,7.65,7.65,612115.0
2016-08-23 10:20:00,7.66,7.67,7.65,7.67,389491.0,7.66,7.67,7.65,7.67,389491.0
2016-08-23 10:25:00,7.67,7.67,7.64,7.64,659142.0,7.67,7.67,7.64,7.64,659142.0
2016-08-23 10:30:00,7.64,7.66,7.61,7.61,506053.0,7.64,7.66,7.61,7.61,506053.0
2016-08-23 10:35:00,7.62,7.62,7.57,7.58,906114.0,7.62,7.62,7.57,7.58,906114.0
2016-08-23 10:40:00,7.57,7.61,7.55,7.61,490084.0,7.57,7.61,7.55,7.61,490084.0
2016-08-23 10:45:00,7.61,7.62,7.59,7.6,267695.0,7.61,7.62,7.59,7.6,267695.0
2016-08-23 10:50:00,7.59,7.6,7.57,7.59,234596.0,7.59,7.6,7.57,7.59,234596.0
2016-08-23 10:55:00,7.59,7.6,7.58,7.59,110750.0,7.59,7.6,7.58,7.59,110750.0
2016-08-23 11:00:00,7.6,7.63,7.59,7.63,276942.0,7.6,7.63,7.59,7.63,276942.0
2016-08-23 11:05:00,7.63,7.63,7.6,7.62,231249.0,7.63,7.63,7.6,7.62,231249.0
2016-08-23 11:10:00,7.62,7.62,7.61,7.61,111291.0,7.62,7.62,7.61,7.61,111291.0
2016-08-23 11:15:00,7.61,7.63,7.61,7.62,143839.0,7.61,7.63,7.61,7.62,143839.0
2016-08-23 11:20:00,7.62,7.64,7.61,7.63,83191.0,7.62,7.64,7.61,7.63,83191.0
2016-08-23 11:25:00,7.63,7.64,7.63,7.64,65485.0,7.63,7.64,7.63,7.64,65485.0
2016-08-23 11:30:00,7.64,7.65,7.63,7.64,280796.0,7.64,7.65,7.63,7.64,280796.0
2016-08-23 11:35:00,7.65,7.67,7.65,7.67,305256.0,7.65,7.67,7.65,7.67,305256.0
2016-08-23 11:40:00,7.67,7.68,7.66,7.67,288600.0,7.67,7.68,7.66,7.67,288600.0
2016-08-23 11:45:00,7.67,7.68,7.66,7.68,169984.0,7.67,7.68,7.66,7.68,169984.0
2016-08-23 11:50:00,7.67,7.68,7.65,7.66,239186.0,7.67,7.68,7.65,7.66,239186.0
2016-08-23 11:55:00,7.66,7.66,7.65,7.65,184592.0,7.66,7.66,7.65,7.65,184592.0
2016-08-23 12:00:00,7.66,7.66,7.64,7.65,357501.0,7.66,7.66,7.64,7.65,357501.0
2016-08-23 12:05:00,7.64,7.66,7.64,7.66,348649.0,7.64,7.66,7.64,7.66,348649.0
2016-08-23 12:10:00,7.66,7.66,7.64,7.65,102050.0,7.66,7.66,7.64,7.65,102050.0
2016-08-23 12:15:00,7.64,7.65,7.63,7.63,179570.0,7.64,7.65,7.63,7.63,179570.0
2016-08-23 12:20:00,7.63,7.65,7.63,7.64,73257.0,7.63,7.65,7.63,7.64,73257.0
2016-08-23 12:25:00,7.64,7.65,7.63,7.65,52904.0,7.64,7.65,7.63,7.65,52904.0
2016-08-23 12:30:00,7.65,7.66,7.64,7.65,438058.0,7.65,7.66,7.64,7.65,438058.0
2016-08-23 12:35:00,7.65,7.66,7.64,7.65,93746.0,7.65,7.66,7.64,7.65,93746.0
2016-08-23 12:40:00,7.65,7.65,7.64,7.65,27270.0,7.65,7.65,7.64,7.65,27270.0
2016-08-23 12:45:00,7.64,7.66,7.64,7.65,109448.0,7.64,7.66,7.64,7.65,109448.0
2016-08-23 12:50:00,7.65,7.69,7.64,7.66,1573012.0,7.65,7.69,7.64,7.66,1573012.0
2016-08-23 12:55:00,7.66,7.66,7.63,7.65,527675.0,7.66,7.66,7.63,7.65,527675.0
2016-08-23 13:00:00,7.65,7.67,7.64,7.66,235094.0,7.65,7.67,7.64,7.66,235094.0
2016-08-23 13:05:00,7.67,7.67,7.66,7.67,63933.0,7.67,7.67,7.66,7.67,63933.0
2016-08-23 13:10:00,7.67,7.69,7.66,7.68,181000.0,7.67,7.69,7.66,7.68,181000.0
2016-08-23 13:15:00,7.68,7.7,7.68,7.7,209522.0,7.68,7.7,7.68,7.7,209522.0
2016-08-23 13:20:00,7.69,7.73,7.69,7.72,415760.0,7.69,7.73,7.69,7.72,415760.0
2016-08-23 13:25:00,7.73,7.73,7.72,7.73,86922.0,7.73,7.73,7.72,7.73,86922.0
2016-08-23 13:30:00,7.73,7.73,7.7,7.71,135518.0,7.73,7.73,7.7,7.71,135518.0
2016-08-23 13:35:00,7.72,7.74,7.71,7.73,170869.0,7.72,7.74,7.71,7.73,170869.0
2016-08-23 13:40:00,7.73,7.73,7.7,7.71,205925.0,7.73,7.73,7.7,7.71,205925.0
2016-08-23 13:45:00,7.71,7.74,7.7,7.73,139399.0,7.71,7.74,7.7,7.73,139399.0
2016-08-23 13:50:00,7.72,7.73,7.71,7.71,48365.0,7.72,7.73,7.71,7.71,48365.0
2016-08-23 13:55:00,7.71,7.72,7.71,7.71,84705.0,7.71,7.72,7.71,7.71,84705.0
2016-08-23 14:00:00,7.72,7.72,7.7,7.7,138016.0,7.72,7.72,7.7,7.7,138016.0
2016-08-23 14:05:00,7.71,7.73,7.7,7.71,171546.0,7.71,7.73,7.7,7.71,171546.0
2016-08-23 14:10:00,7.71,7.72,7.7,7.72,98743.0,7.71,7.72,7.7,7.72,98743.0
2016-08-23 14:15:00,7.72,7.74,7.7,7.71,739932.0,7.72,7.74,7.7,7.71,739932.0
2016-08-23 14:20:00,7.72,7.74,7.71,7.72,507982.0,7.72,7.74,7.71,7.72,507982.0
2016-08-23 14:25:00,7.72,7.74,7.71,7.73,601232.0,7.72,7.74,7.71,7.73,601232.0
2016-08-23 14:30:00,7.73,7.73,7.7,7.71,175732.0,7.73,7.73,7.7,7.71,175732.0
2016-08-23 14:35:00,7.71,7.72,7.7,7.7,113626.0,7.71,7.72,7.7,7.7,113626.0
2016-08-23 14:40:00,7.71,7.71,7.66,7.67,373376.0,7.71,7.71,7.66,7.67,373376.0
2016-08-23 14:45:00,7.67,7.7,7.67,7.69,106685.0,7.67,7.7,7.67,7.69,106685.0
2016-08-23 14:50:00,7.68,7.69,7.67,7.68,80528.0,7.68,7.69,7.67,7.68,80528.0
2016-08-23 14:55:00,7.68,7.68,7.67,7.68,77862.0,7.68,7.68,7.67,7.68,77862.0
2016-08-23 15:00:00,7.68,7.69,7.67,7.68,134435.0,7.68,7.69,7.67,7.68,134435.0
2016-08-23 15:05:00,7.68,7.68,7.65,7.65,185212.0,7.68,7.68,7.65,7.65,185212.0
2016-08-23 15:10:00,7.65,7.67,7.65,7.67,174179.0,7.65,7.67,7.65,7.67,174179.0
2016-08-23 15:15:00,7.66,7.67,7.65,7.66,213998.0,7.66,7.67,7.65,7.66,213998.0
2016-08-23 15:20:00,7.65,7.66,7.64,7.66,226922.0,7.65,7.66,7.64,7.66,226922.0
2016-08-23 15:25:00,7.66,7.66,7.65,7.66,60793.0,7.66,7.66,7.65,7.66,60793.0
2016-08-23 15:30:00,7.66,7.66,7.64,7.66,178814.0,7.66,7.66,7.64,7.66,178814.0
2016-08-23 15:35:00,7.66,7.66,7.65,7.65,100288.0,7.66,7.66,7.65,7.65,100288.0
2016-08-23 15:40:00,7.66,7.67,7.64,7.66,560699.0,7.66,7.67,7.64,7.66,560699.0
2016-08-23 15:45:00,7.66,7.67,7.65,7.67,500661.0,7.66,7.67,7.65,7.67,500661.0
2016-08-23 15:50:00,7.67,7.67,7.66,7.66,197588.0,7.67,7.67,7.66,7.66,197588.0
2016-08-23 15:55:00,7.66,7.67,7.66,7.67,729298.0,7.66,7.67,7.66,7.67,729298.0
2016-08-24 09:30:00,7.67,7.67,7.58,7.61,1024070.0,7.67,7.67,7.58,7.61,1024070.0
2016-08-24 09:35:00,7.6,7.67,7.59,7.62,450377.0,7.6,7.67,7.59,7.62,450377.0
2016-08-24 09:40:00,7.62,7.63,7.58,7.59,442127.0,7.62,7.63,7.58,7.59,442127.0
2016-08-24 09:45:00,7.6,7.61,7.58,7.6,412713.0,7.6,7.61,7.58,7.6,412713.0
2016-08-24 09:50:00,7.6,7.6,7.56,7.58,463568.0,7.6,7.6,7.56,7.58,463568.0
2016-08-24 09:55:00,7.58,7.6,7.57,7.59,188461.0,7.58,7.6,7.57,7.59,188461.0
2016-08-24 10:00:00,7.58,7.59,7.56,7.56,288453.0,7.58,7.59,7.56,7.56,288453.0
2016-08-24 10:05:00,7.57,7.61,7.56,7.59,348921.0,7.57,7.61,7.56,7.59,348921.0
2016-08-24 10:10:00,7.59,7.61,7.58,7.58,189159.0,7.59,7.61,7.58,7.58,189159.0
2016-08-24 10:15:00,7.59,7.59,7.56,7.57,262910.0,7.59,7.59,7.56,7.57,262910.0
2016-08-24 10:20:00,7.57,7.59,7.56,7.58,223521.0,7.57,7.59,7.56,7.58,223521.0
2016-08-24 10:25:00,7.58,7.59,7.58,7.58,129740.0,7.58,7.59,7.58,7.58,129740.0
2016-08-24 10:30:00,7.58,7.59,7.57,7.58,148468.0,7.58,7.59,7.57,7.58,148468.0
2016-08-24 10:35:00,7.58,7.6,7.57,7.58,296974.0,7.58,7.6,7.57,7.58,296974.0
2016-08-24 10:40:00,7.57,7.58,7.56,7.58,362474.0,7.57,7.58,7.56,7.58,362474.0
2016-08-24 10:45:00,7.57,7.57,7.52,7.53,783107.0,7.57,7.57,7.52,7.53,783107.0
2016-08-24 10:50:00,7.52,7.54,7.51,7.54,224515.0,7.52,7.54,7.51,7.54,224515.0
2016-08-24 10:55:00,7.53,7.55,7.53,7.54,249114.0,7.53,7.55,7.53,7.54,249114.0
2016-08-24 11:00:00,7.54,7.57,7.53,7.57,258017.0,7.54,7.57,7.53,7.57,258017.0
2016-08-24 11:05:00,7.57,7.59,7.55,7.58,278053.0,7.57,7.59,7.55,7.58,278053.0
2016-08-24 11:10:00,7.58,7.59,7.56,7.56,385335.0,7.58,7.59,7.56,7.56,385335.0
2016-08-24 11:15:00,7.56,7.58,7.56,7.58,162659.0,7.56,7.58,7.56,7.58,162659.0
2016-08-24 11:20:00,7.58,7.59,7.56,7.57,206837.0,7.58,7.59,7.56,7.57,206837.0
2016-08-24 11:25:00,7.57,7.57,7.55,7.55,315808.0,7.57,7.57,7.55,7.55,315808.0
2016-08-24 11:30:00,7.56,7.56,7.54,7.56,123181.0,7.56,7.56,7.54,7.56,123181.0
2016-08-24 11:35:00,7.56,7.56,7.54,7.54,219184.0,7.56,7.56,7.54,7.54,219184.0
2016-08-24 11:40:00,7.54,7.55,7.52,7.52,222816.0,7.54,7.55,7.52,7.52,222816.0
2016-08-24 11:45:00,7.53,7.54,7.51,7.53,351115.0,7.53,7.54,7.51,7.53,351115.0
2016-08-24 11:50:00,7.53,7.53,7.51,7.52,165470.0,7.53,7.53,7.51,7.52,165470.0
2016-08-24 11:55:00,7.52,7.54,7.51,7.53,136637.0,7.52,7.54,7.51,7.53,136637.0
2016-08-24 12:00:00,7.53,7.53,7.52,7.52,44480.0,7.53,7.53,7.52,7.52,44480.0
2016-08-24 12:05:00,7.53,7.56,7.52,7.56,324207.0,7.53,7.56,7.52,7.56,324207.0
2016-08-24 12:10:00,7.55,7.55,7.53,7.53,153116.0,7.55,7.55,7.53,7.53,153116.0
2016-08-24 12:15:00,7.54,7.55,7.53,7.53,157266.0,7.54,7.55,7.53,7.53,157266.0
2016-08-24 12:20:00,7.54,7.55,7.52,7.53,133153.0,7.54,7.55,7.52,7.53,133153.0
2016-08-24 12:25:00,7.54,7.54,7.53,7.54,36278.0,7.54,7.54,7.53,7.54,36278.0
2016-08-24 12:30:00,7.54,7.55,7.53,7.54,121072.0,7.54,7.55,7.53,7.54,121072.0
2016-08-24 12:35:00,7.54,7.54,7.53,7.54,59412.0,7.54,7.54,7.53,7.54,59412.0
2016-08-24 12:40:00,7.53,7.54,7.53,7.53,81353.0,7.53,7.54,7.53,7.53,81353.0
2016-08-24 12:45:00,7.54,7.54,7.53,7.54,35561.0,7.54,7.54,7.53,7.54,35561.0
2016-08-24 12:50:00,7.53,7.55,7.53,7.54,133609.0,7.53,7.55,7.53,7.54,133609.0
2016-08-24 12:55:00,7.54,7.55,7.53,7.54,58434.0,7.54,7.55,7.53,7.54,58434.0
2016-08-24 13:00:00,7.54,7.54,7.53,7.53,59088.0,7.54,7.54,7.53,7.53,59088.0
2016-08-24 13:05:00,7.54,7.55,7.53,7.54,48790.0,7.54,7.55,7.53,7.54,48790.0
2016-08-24 13:10:00,7.54,7.55,7.54,7.54,48882.0,7.54,7.55,7.54,7.54,48882.0
2016-08-24 13:15:00,7.54,7.55,7.53,7.54,108334.0,7.54,7.55,7.53,7.54,108334.0
2016-08-24 13:20:00,7.54,7.54,7.53,7.54,75115.0,7.54,7.54,7.53,7.54,75115.0
2016-08-24 13:25:00,7.54,7.54,7.53,7.54,58345.0,7.54,7.54,7.53,7.54,58345.0
2016-08-24 13:30:00,7.54,7.55,7.53,7.54,186083.0,7.54,7.55,7.53,7.54,186083.0
2016-08-24 13:35:00,7.54,7.55,7.52,7.53,204458.0,7.54,7.55,7.52,7.53,204458.0
2016-08-24 13:40:00,7.54,7.54,7.53,7.53,57762.0,7.54,7.54,7.53,7.53,57762.0
2016-08-24 13:45:00,7.54,7.54,7.52,7.53,215342.0,7.54,7.54,7.52,7.53,215342.0
2016-08-24 13:50:00,7.52,7.55,7.52,7.53,443707.0,7.52,7.55,7.52,7.53,443707.0
2016-08-24 13:55:00,7.53,7.53,7.52,7.52,59356.0,7.53,7.53,7.52,7.52,59356.0
2016-08-24 14:00:00,7.53,7.53,7.47,7.48,1223344.0,7.53,7.53,7.47,7.48,1223344.0
2016-08-24 14:05:00,7.47,7.5,7.47,7.5,366342.0,7.47,7.5,7.47,7.5,366342.0
2016-08-24 14:10:00,7.49,7.5,7.47,7.49,103650.0,7.49,7.5,7.47,7.49,103650.0
2016-08-24 14:15:00,7.48,7.49,7.47,7.49,88823.0,7.48,7.49,7.47,7.49,88823.0
2016-08-24 14:20:00,7.48,7.49,7.45,7.45,281120.0,7.48,7.49,7.45,7.45,281120.0
2016-08-24 14:25:00,7.46,7.46,7.44,7.44,352309.0,7.46,7.46,7.44,7.44,352309.0
2016-08-24 14:30:00,7.45,7.45,7.43,7.44,285762.0,7.45,7.45,7.43,7.44,285762.0
2016-08-24 14:35:00,7.44,7.45,7.43,7.44,286806.0,7.44,7.45,7.43,7.44,286806.0
2016-08-24 14:40:00,7.43,7.44,7.43,7.44,114441.0,7.43,7.44,7.43,7.44,114441.0
2016-08-24 14:45:00,7.43,7.44,7.41,7.43,295751.0,7.43,7.44,7.41,7.43,295751.0
2016-08-24 14:50:00,7.42,7.45,7.41,7.44,486220.0,7.42,7.45,7.41,7.44,486220.0
2016-08-24 14:55:00,7.44,7.47,7.43,7.47,265058.0,7.44,7.47,7.43,7.47,265058.0
2016-08-24 15:00:00,7.47,7.48,7.45,7.47,268602.0,7.47,7.48,7.45,7.47,268602.0
2016-08-24 15:05:00,7.47,7.47,7.44,7.45,289504.0,7.47,7.47,7.44,7.45,289504.0
2016-08-24 15:10:00,7.45,7.45,7.44,7.45,147806.0,7.45,7.45,7.44,7.45,147806.0
2016-08-24 15:15:00,7.45,7.45,7.43,7.43,155421.0,7.45,7.45,7.43,7.43,155421.0
2016-08-24 15:20:00,7.43,7.44,7.41,7.42,351312.0,7.43,7.44,7.41,7.42,351312.0
2016-08-24 15:25:00,7.42,7.42,7.4,7.41,461990.0,7.42,7.42,7.4,7.41,461990.0
2016-08-24 15:30:00,7.41,7.41,7.4,7.4,228994.0,7.41,7.41,7.4,7.4,228994.0
2016-08-24 15:35:00,7.41,7.41,7.4,7.4,237977.0,7.41,7.41,7.4,7.4,237977.0
2016-08-24 15:40:00,7.4,7.41,7.39,7.4,707869.0,7.4,7.41,7.39,7.4,707869.0
2016-08-24 15:45:00,7.4,7.4,7.37,7.39,815023.0,7.4,7.4,7.37,7.39,815023.0
2016-08-24 15:50:00,7.39,7.4,7.38,7.4,645458.0,7.39,7.4,7.38,7.4,645458.0
2016-08-24 15:55:00,7.4,7.44,7.39,7.44,1301187.0,7.4,7.44,7.39,7.44,1301187.0
2016-08-25 09:30:00,7.49,7.49,7.25,7.26,1370195.0,7.49,7.49,7.25,7.26,1370195.0
2016-08-25 09:35:00,7.25,7.37,7.2,7.32,942181.0,7.25,7.37,7.2,7.32,942181.0
2016-08-25 09:40:00,7.33,7.37,7.3,7.37,425450.0,7.33,7.37,7.3,7.37,425450.0
2016-08-25 09:45:00,7.36,7.36,7.33,7.33,269229.0,7.36,7.36,7.33,7.33,269229.0
2016-08-25 09:50:00,7.33,7.34,7.3,7.33,394199.0,7.33,7.34,7.3,7.33,394199.0
2016-08-25 09:55:00,7.33,7.38,7.32,7.37,285736.0,7.33,7.38,7.32,7.37,285736.0
2016-08-25 10:00:00,7.37,7.4,7.35,7.4,351136.0,7.37,7.4,7.35,7.4,351136.0
2016-08-25 10:05:00,7.39,7.4,7.37,7.37,220060.0,7.39,7.4,7.37,7.37,220060.0
2016-08-25 10:10:00,7.38,7.39,7.35,7.39,319052.0,7.38,7.39,7.35,7.39,319052.0
2016-08-25 10:15:00,7.38,7.4,7.37,7.39,223152.0,7.38,7.4,7.37,7.39,223152.0
2016-08-25 10:20:00,7.39,7.42,7.38,7.42,188030.0,7.39,7.42,7.38,7.42,188030.0
2016-08-25 10:25:00,7.41,7.44,7.41,7.43,184133.0,7.41,7.44,7.41,7.43,184133.0
2016-08-25 10:30:00,7.43,7.44,7.4,7.41,297045.0,7.43,7.44,7.4,7.41,297045.0
2016-08-25 10:35:00,7.4,7.41,7.36,7.37,186643.0,7.4,7.41,7.36,7.37,186643.0
2016-08-25 10:40:00,7.36,7.4,7.36,7.4,192241.0,7.36,7.4,7.36,7.4,192241.0
2016-08-25 10:45:00,7.4,7.4,7.37,7.37,66138.0,7.4,7.4,7.37,7.37,66138.0
2016-08-25 10:50:00,7.38,7.38,7.35,7.36,135846.0,7.38,7.38,7.35,7.36,135846.0
2016-08-25 10:55:00,7.35,7.39,7.34,7.38,169090.0,7.35,7.39,7.34,7.38,169090.0
2016-08-25 11:00:00,7.37,7.42,7.37,7.41,104256.0,7.37,7.42,7.37,7.41,104256.0
2016-08-25 11:05:00,7.41,7.41,7.38,7.4,95900.0,7.41,7.41,7.38,7.4,95900.0
2016-08-25 11:10:00,7.4,7.4,7.38,7.38,64745.0,7.4,7.4,7.38,7.38,64745.0
2016-08-25 11:15:00,7.38,7.42,7.38,7.41,84315.0,7.38,7.42,7.38,7.41,84315.0
2016-08-25 11:20:00,7.41,7.44,7.4,7.43,272583.0,7.41,7.44,7.4,7.43,272583.0
2016-08-25 11:25:00,7.43,7.44,7.41,7.42,93667.0,7.43,7.44,7.41,7.42,93667.0
2016-08-25 11:30:00,7.42,7.46,7.42,7.45,512908.0,7.42,7.46,7.42,7.45,512908.0
2016-08-25 11:35:00,7.45,7.46,7.43,7.45,386760.0,7.45,7.46,7.43,7.45,386760.0
2016-08-25 11:40:00,7.45,7.48,7.44,7.47,192173.0,7.45,7.48,7.44,7.47,192173.0
2016-08-25 11:45:00,7.46,7.49,7.46,7.48,154250.0,7.46,7.49,7.46,7.48,154250.0
2016-08-25 11:50:00,7.48,7.49,7.46,7.47,197495.0,7.48,7.49,7.46,7.47,197495.0
2016-08-25 11:55:00,7.47,7.48,7.45,7.48,197534.0,7.47,7.48,7.45,7.48,197534.0
2016-08-25 12:00:00,7.48,7.48,7.45,7.47,114325.0,7.48,7.48,7.45,7.47,114325.0
2016-08-25 12:05:00,7.46,7.47,7.44,7.44,147336.0,7.46,7.47,7.44,7.44,147336.0
2016-08-25 12:10:00,7.45,7.45,7.41,7.42,127949.0,7.45,7.45,7.41,7.42,127949.0
2016-08-25 12:15:00,7.41,7.43,7.4,7.42,146207.0,7.41,7.43,7.4,7.42,146207.0
2016-08-25 12:20:00,7.42,7.44,7.41,7.43,91075.0,7.42,7.44,7.41,7.43,91075.0
2016-08-25 12:25:00,7.43,7.43,7.4,7.41,124942.0,7.43,7.43,7.4,7.41,124942.0
2016-08-25 12:30:00,7.4,7.43,7.4,7.43,44578.0,7.4,7.43,7.4,7.43,44578.0
2016-08-25 12:35:00,7.43,7.45,7.42,7.44,132017.0,7.43,7.45,7.42,7.44,132017.0
2016-08-25 12:40:00,7.44,7.45,7.43,7.45,126575.0,7.44,7.45,7.43,7.45,126575.0
2016-08-25 12:45:00,7.45,7.45,7.43,7.44,68301.0,7.45,7.45,7.43,7.44,68301.0
2016-08-25 12:50:00,7.44,7.44,7.41,7.42,79807.0,7.44,7.44,7.41,7.42,79807.0
2016-08-25 12:55:00,7.43,7.43,7.42,7.43,49219.0,7.43,7.43,7.42,7.43,49219.0
2016-08-25 13:00:00,7.43,7.45,7.43,7.44,135099.0,7.43,7.45,7.43,7.44,135099.0
2016-08-25 13:05:00,7.44,7.46,7.43,7.46,159094.0,7.44,7.46,7.43,7.46,159094.0
2016-08-25 13:10:00,7.45,7.47,7.45,7.46,76562.0,7.45,7.47,7.45,7.46,76562.0
2016-08-25 13:15:00,7.46,7.47,7.45,7.47,80129.0,7.46,7.47,7.45,7.47,80129.0
2016-08-25 13:20:00,7.47,7.47,7.46,7.47,32402.0,7.47,7.47,7.46,7.47,32402.0
2016-08-25 13:25:00,7.47,7.47,7.45,7.47,80666.0,7.47,7.47,7.45,7.47,80666.0
2016-08-25 13:30:00,7.47,7.48,7.46,7.48,131729.0,7.47,7.48,7.46,7.48,131729.0
2016-08-25 13:35:00,7.48,7.48,7.45,7.46,221434.0,7.48,7.48,7.45,7.46,221434.0
2016-08-25 13:40:00,7.46,7.46,7.45,7.46,64493.0,7.46,7.46,7.45,7.46,64493.0
2016-08-25 13:45:00,7.45,7.47,7.45,7.47,74507.0,7.45,7.47,7.45,7.47,74507.0
2016-08-25 13:50:00,7.47,7.47,7.45,7.46,206000.0,7.47,7.47,7.45,7.46,206000.0
2016-08-25 13:55:00,7.46,7.46,7.45,7.46,30215.0,7.46,7.46,7.45,7.46,30215.0
2016-08-25 14:00:00,7.45,7.46,7.45,7.46,25500.0,7.45,7.46,7.45,7.46,25500.0
2016-08-25 14:05:00,7.46,7.46,7.44,7.44,64008.0,7.46,7.46,7.44,7.44,64008.0
2016-08-25 14:10:00,7.45,7.46,7.44,7.45,74104.0,7.45,7.46,7.44,7.45,74104.0
2016-08-25 14:15:00,7.45,7.47,7.45,7.47,77349.0,7.45,7.47,7.45,7.47,77349.0
2016-08-25 14:20:00,7.46,7.47,7.45,7.47,63376.0,7.46,7.47,7.45,7.47,63376.0
2016-08-25 14:25:00,7.47,7.48,7.46,7.47,82517.0,7.47,7.48,7.46,7.47,82517.0
2016-08-25 14:30:00,7.47,7.48,7.46,7.46,132116.0,7.47,7.48,7.46,7.46,132116.0
2016-08-25 14:35:00,7.46,7.47,7.46,7.46,18600.0,7.46,7.47,7.46,7.46,18600.0
2016-08-25 14:40:00,7.47,7.49,7.46,7.49,162470.0,7.47,7.49,7.46,7.49,162470.0
2016-08-25 14:45:00,7.49,7.49,7.47,7.48,197220.0,7.49,7.49,7.47,7.48,197220.0
2016-08-25 14:50:00,7.48,7.48,7.46,7.47,55197.0,7.48,7.48,7.46,7.47,55197.0
2016-08-25 14:55:00,7.47,7.47,7.45,7.47,118383.0,7.47,7.47,7.45,7.47,118383.0
2016-08-25 15:00:00,7.46,7.47,7.44,7.45,159495.0,7.46,7.47,7.44,7.45,159495.0
2016-08-25 15:05:00,7.45,7.46,7.44,7.46,92361.0,7.45,7.46,7.44,7.46,92361.0
2016-08-25 15:10:00,7.46,7.47,7.45,7.46,127787.0,7.46,7.47,7.45,7.46,127787.0
2016-08-25 15:15:00,7.46,7.46,7.45,7.46,22852.0,7.46,7.46,7.45,7.46,22852.0
2016-08-25 15:20:00,7.46,7.46,7.45,7.45,34955.0,7.46,7.46,7.45,7.45,34955.0
2016-08-25 15:25:00,7.46,7.47,7.45,7.47,119654.0,7.46,7.47,7.45,7.47,119654.0
2016-08-25 15:30:00,7.47,7.47,7.46,7.47,36069.0,7.47,7.47,7.46,7.47,36069.0
2016-08-25 15:35:00,7.47,7.48,7.46,7.48,145823.0,7.47,7.48,7.46,7.48,145823.0
2016-08-25 15:40:00,7.48,7.48,7.46,7.47,331081.0,7.48,7.48,7.46,7.47,331081.0
2016-08-25 15:45:00,7.46,7.47,7.46,7.47,144556.0,7.46,7.47,7.46,7.47,144556.0
2016-08-25 15:50:00,7.46,7.47,7.46,7.47,210888.0,7.46,7.47,7.46,7.47,210888.0
2016-08-25 15:55:00,7.47,7.47,7.46,7.47,453593.0,7.47,7.47,7.46,7.47,453593.0
2016-08-26 09:30:00,7.51,7.6,7.46,7.57,1286056.0,7.51,7.6,7.46,7.57,1286056.0
2016-08-26 09:35:00,7.58,7.66,7.56,7.58,1267891.0,7.58,7.66,7.56,7.58,1267891.0
2016-08-26 09:40:00,7.58,7.69,7.56,7.68,820229.0,7.58,7.69,7.56,7.68,820229.0
2016-08-26 09:45:00,7.67,7.75,7.66,7.72,1396991.0,7.67,7.75,7.66,7.72,1396991.0
2016-08-26 09:50:00,7.72,7.74,7.67,7.71,1050426.0,7.72,7.74,7.67,7.71,1050426.0
2016-08-26 09:55:00,7.7,7.75,7.7,7.7,621988.0,7.7,7.75,7.7,7.7,621988.0
2016-08-26 10:00:00,7.71,7.73,7.6,7.71,1103524.0,7.71,7.73,7.6,7.71,1103524.0
2016-08-26 10:05:00,7.72,7.73,7.66,7.67,452177.0,7.72,7.73,7.66,7.67,452177.0
2016-08-26 10:10:00,7.67,7.7,7.67,7.68,328915.0,7.67,7.7,7.67,7.68,328915.0
2016-08-26 10:15:00,7.69,7.75,7.69,7.71,776038.0,7.69,7.75,7.69,7.71,776038.0
2016-08-26 10:20:00,7.71,7.74,7.71,7.73,326821.0,7.71,7.74,7.71,7.73,326821.0
2016-08-26 10:25:00,7.74,7.75,7.73,7.75,370218.0,7.74,7.75,7.73,7.75,370218.0
2016-08-26 10:30:00,7.75,7.8,7.74,7.8,1188306.0,7.75,7.8,7.74,7.8,1188306.0
2016-08-26 10:35:00,7.79,7.8,7.75,7.76,422882.0,7.79,7.8,7.75,7.76,422882.0
2016-08-26 10:40:00,7.77,7.77,7.73,7.73,563239.0,7.77,7.77,7.73,7.73,563239.0
2016-08-26 10:45:00,7.74,7.75,7.73,7.74,294266.0,7.74,7.75,7.73,7.74,294266.0
2016-08-26 10:50:00,7.74,7.79,7.73,7.78,484546.0,7.74,7.79,7.73,7.78,484546.0
2016-08-26 10:55:00,7.78,7.78,7.75,7.76,251478.0,7.78,7.78,7.75,7.76,251478.0
2016-08-26 11:00:00,7.76,7.76,7.74,7.75,400585.0,7.76,7.76,7.74,7.75,400585.0
2016-08-26 11:05:00,7.75,7.77,7.74,7.76,322020.0,7.75,7.77,7.74,7.76,322020.0
2016-08-26 11:10:00,7.77,7.79,7.75,7.79,294144.0,7.77,7.79,7.75,7.79,294144.0
2016-08-26 11:15:00,7.79,7.8,7.77,7.79,455773.0,7.79,7.8,7.77,7.79,455773.0
2016-08-26 11:20:00,7.79,7.8,7.78,7.78,249008.0,7.79,7.8,7.78,7.78,249008.0
2016-08-26 11:25:00,7.78,7.8,7.77,7.79,390819.0,7.78,7.8,7.77,7.79,390819.0
2016-08-26 11:30:00,7.78,7.79,7.77,7.78,160115.0,7.78,7.79,7.77,7.78,160115.0
2016-08-26 11:35:00,7.77,7.79,7.74,7.75,316118.0,7.77,7.79,7.74,7.75,316118.0
2016-08-26 11:40:00,7.75,7.75,7.67,7.71,677769.0,7.75,7.75,7.67,7.71,677769.0
2016-08-26 11:45:00,7.71,7.77,7.71,7.76,338578.0,7.71,7.77,7.71,7.76,338578.0
2016-08-26 11:50:00,7.77,7.77,7.69,7.73,460253.0,7.77,7.77,7.69,7.73,460253.0
2016-08-26 11:55:00,7.73,7.73,7.69,7.7,202075.0,7.73,7.73,7.69,7.7,202075.0
2016-08-26 12:00:00,7.7,7.7,7.64,7.66,536436.0,7.7,7.7,7.64,7.66,536436.0
2016-08-26 12:05:00,7.66,7.67,7.57,7.58,600559.0,7.66,7.67,7.57,7.58,600559.0
2016-08-26 12:10:00,7.58,7.64,7.58,7.63,466528.0,7.58,7.64,7.58,7.63,466528.0
2016-08-26 12:15:00,7.63,7.65,7.61,7.64,327569.0,7.63,7.65,7.61,7.64,327569.0
2016-08-26 12:20:00,7.63,7.69,7.62,7.67,463673.0,7.63,7.69,7.62,7.67,463673.0
2016-08-26 12:25:00,7.67,7.68,7.66,7.67,266402.0,7.67,7.68,7.66,7.67,266402.0
2016-08-26 12:30:00,7.67,7.68,7.63,7.65,473608.0,7.67,7.68,7.63,7.65,473608.0
2016-08-26 12:35:00,7.65,7.68,7.64,7.68,159426.0,7.65,7.68,7.64,7.68,159426.0
2016-08-26 12:40:00,7.68,7.72,7.67,7.72,397389.0,7.68,7.72,7.67,7.72,397389.0
2016-08-26 12:45:00,7.72,7.73,7.7,7.73,270322.0,7.72,7.73,7.7,7.73,270322.0
2016-08-26 12:50:00,7.73,7.73,7.7,7.72,321428.0,7.73,7.73,7.7,7.72,321428.0
2016-08-26 12:55:00,7.72,7.74,7.7,7.74,269783.0,7.72,7.74,7.7,7.74,269783.0
2016-08-26 13:00:00,7.74,7.75,7.71,7.72,312072.0,7.74,7.75,7.71,7.72,312072.0
2016-08-26 13:05:00,7.72,7.72,7.69,7.7,713517.0,7.72,7.72,7.69,7.7,713517.0
2016-08-26 13:10:00,7.7,7.72,7.67,7.67,242928.0,7.7,7.72,7.67,7.67,242928.0
2016-08-26 13:15:00,7.67,7.69,7.66,7.69,190457.0,7.67,7.69,7.66,7.69,190457.0
2016-08-26 13:20:00,7.69,7.7,7.68,7.68,130028.0,7.69,7.7,7.68,7.68,130028.0
2016-08-26 13:25:00,7.69,7.71,7.68,7.69,99666.0,7.69,7.71,7.68,7.69,99666.0
2016-08-26 13:30:00,7.69,7.71,7.68,7.69,267737.0,7.69,7.71,7.68,7.69,267737.0
2016-08-26 13:35:00,7.7,7.7,7.68,7.69,198297.0,7.7,7.7,7.68,7.69,198297.0
2016-08-26 13:40:00,7.69,7.69,7.68,7.68,24865.0,7.69,7.69,7.68,7.68,24865.0
2016-08-26 13:45:00,7.69,7.69,7.67,7.68,85575.0,7.69,7.69,7.67,7.68,85575.0
2016-08-26 13:50:00,7.67,7.68,7.65,7.65,179265.0,7.67,7.68,7.65,7.65,179265.0
2016-08-26 13:55:00,7.66,7.66,7.63,7.66,253489.0,7.66,7.66,7.63,7.66,253489.0
2016-08-26 14:00:00,7.65,7.67,7.64,7.67,305015.0,7.65,7.67,7.64,7.67,305015.0
2016-08-26 14:05:00,7.67,7.68,7.66,7.68,306602.0,7.67,7.68,7.66,7.68,306602.0
2016-08-26 14:10:00,7.68,7.7,7.65,7.66,190785.0,7.68,7.7,7.65,7.66,190785.0
2016-08-26 14:15:00,7.66,7.66,7.63,7.66,152098.0,7.66,7.66,7.63,7.66,152098.0
2016-08-26 14:20:00,7.66,7.66,7.64,7.66,119802.0,7.66,7.66,7.64,7.66,119802.0
2016-08-26 14:25:00,7.66,7.66,7.64,7.65,113118.0,7.66,7.66,7.64,7.65,113118.0
2016-08-26 14:30:00,7.65,7.65,7.63,7.64,206450.0,7.65,7.65,7.63,7.64,206450.0
2016-08-26 14:35:00,7.64,7.65,7.62,7.64,199979.0,7.64,7.65,7.62,7.64,199979.0
2016-08-26 14:40:00,7.64,7.65,7.63,7.63,127661.0,7.64,7.65,7.63,7.63,127661.0
2016-08-26 14:45:00,7.64,7.65,7.62,7.65,100434.0,7.64,7.65,7.62,7.65,100434.0
2016-08-26 14:50:00,7.64,7.65,7.63,7.64,79548.0,7.64,7.65,7.63,7.64,79548.0
2016-08-26 14:55:00,7.64,7.66,7.63,7.66,160453.0,7.64,7.66,7.63,7.66,160453.0
2016-08-26 15:00:00,7.66,7.67,7.64,7.65,192692.0,7.66,7.67,7.64,7.65,192692.0
2016-08-26 15:05:00,7.64,7.66,7.64,7.66,231359.0,7.64,7.66,7.64,7.66,231359.0
2016-08-26 15:10:00,7.66,7.67,7.64,7.65,144247.0,7.66,7.67,7.64,7.65,144247.0
2016-08-26 15:15:00,7.65,7.66,7.65,7.66,68323.0,7.65,7.66,7.65,7.66,68323.0
2016-08-26 15:20:00,7.66,7.67,7.65,7.67,91112.0,7.66,7.67,7.65,7.67,91112.0
2016-08-26 15:25:00,7.67,7.69,7.66,7.69,381350.0,7.67,7.69,7.66,7.69,381350.0
2016-08-26 15:30:00,7.69,7.74,7.68,7.73,540908.0,7.69,7.74,7.68,7.73,540908.0
2016-08-26 15:35:00,7.72,7.73,7.68,7.68,218550.0,7.72,7.73,7.68,7.68,218550.0
2016-08-26 15:40:00,7.69,7.7,7.68,7.69,249794.0,7.69,7.7,7.68,7.69,249794.0
2016-08-26 15:45:00,7.68,7.69,7.66,7.68,304220.0,7.68,7.69,7.66,7.68,304220.0
2016-08-26 15:50:00,7.67,7.68,7.66,7.67,427548.0,7.67,7.68,7.66,7.67,427548.0
2016-08-26 15:55:00,7.67,7.68,7.66,7.67,1243690.0,7.67,7.68,7.66,7.67,1243690.0
2016-08-29 09:30:00,7.72,7.79,7.67,7.72,1058014.0,7.72,7.79,7.67,7.72,1058014.0
2016-08-29 09:35:00,7.72,7.75,7.67,7.69,588512.0,7.72,7.75,7.67,7.69,588512.0
2016-08-29 09:40:00,7.69,7.7,7.63,7.69,465150.0,7.69,7.7,7.63,7.69,465150.0
2016-08-29 09:45:00,7.68,7.73,7.68,7.71,500083.0,7.68,7.73,7.68,7.71,500083.0
2016-08-29 09:50:00,7.71,7.73,7.68,7.7,276989.0,7.71,7.73,7.68,7.7,276989.0
2016-08-29 09:55:00,7.7,7.71,7.66,7.68,307077.0,7.7,7.71,7.66,7.68,307077.0
2016-08-29 10:00:00,7.67,7.69,7.67,7.68,174628.0,7.67,7.69,7.67,7.68,174628.0
2016-08-29 10:05:00,7.68,7.69,7.64,7.65,490130.0,7.68,7.69,7.64,7.65,490130.0
2016-08-29 10:10:00,7.65,7.66,7.62,7.65,428767.0,7.65,7.66,7.62,7.65,428767.0
2016-08-29 10:15:00,7.64,7.68,7.64,7.67,176863.0,7.64,7.68,7.64,7.67,176863.0
2016-08-29 10:20:00,7.66,7.67,7.64,7.67,282542.0,7.66,7.67,7.64,7.67,282542.0
2016-08-29 10:25:00,7.67,7.68,7.65,7.66,169237.0,7.67,7.68,7.65,7.66,169237.0
2016-08-29 10:30:00,7.67,7.68,7.65,7.67,292243.0,7.67,7.68,7.65,7.67,292243.0
2016-08-29 10:35:00,7.67,7.7,7.66,7.7,455092.0,7.67,7.7,7.66,7.7,455092.0
2016-08-29 10:40:00,7.7,7.7,7.67,7.69,569035.0,7.7,7.7,7.67,7.69,569035.0
2016-08-29 10:45:00,7.68,7.7,7.68,7.69,359351.0,7.68,7.7,7.68,7.69,359351.0
2016-08-29 10:50:00,7.69,7.69,7.67,7.68,487516.0,7.69,7.69,7.67,7.68,487516.0
2016-08-29 10:55:00,7.69,7.7,7.68,7.69,553903.0,7.69,7.7,7.68,7.69,553903.0
2016-08-29 11:00:00,7.69,7.7,7.68,7.69,84590.0,7.69,7.7,7.68,7.69,84590.0
2016-08-29 11:05:00,7.69,7.69,7.67,7.67,100676.0,7.69,7.69,7.67,7.67,100676.0
2016-08-29 11:10:00,7.67,7.7,7.67,7.68,112350.0,7.67,7.7,7.67,7.68,112350.0
2016-08-29 11:15:00,7.69,7.7,7.67,7.68,103969.0,7.69,7.7,7.67,7.68,103969.0
2016-08-29 11:20:00,7.67,7.69,7.66,7.67,128925.0,7.67,7.69,7.66,7.67,128925.0
2016-08-29 11:25:00,7.67,7.67,7.66,7.67,40321.0,7.67,7.67,7.66,7.67,40321.0
2016-08-29 11:30:00,7.67,7.69,7.66,7.68,192854.0,7.67,7.69,7.66,7.68,192854.0
2016-08-29 11:35:00,7.69,7.69,7.67,7.68,89899.0,7.69,7.69,7.67,7.68,89899.0
2016-08-29 11:40:00,7.68,7.69,7.67,7.68,248652.0,7.68,7.69,7.67,7.68,248652.0
2016-08-29 11:45:00,7.68,7.72,7.67,7.72,446048.0,7.68,7.72,7.67,7.72,446048.0
2016-08-29 11:50:00,7.72,7.72,7.7,7.71,203655.0,7.72,7.72,7.7,7.71,203655.0
2016-08-29 11:55:00,7.71,7.71,7.69,7.7,138592.0,7.71,7.71,7.69,7.7,138592.0
2016-08-29 12:00:00,7.7,7.7,7.66,7.67,304059.0,7.7,7.7,7.66,7.67,304059.0
2016-08-29 12:05:00,7.67,7.68,7.66,7.67,132530.0,7.67,7.68,7.66,7.67,132530.0
2016-08-29 12:10:00,7.67,7.68,7.66,7.67,143997.0,7.67,7.68,7.66,7.67,143997.0
2016-08-29 12:15:00,7.67,7.67,7.65,7.66,164825.0,7.67,7.67,7.65,7.66,164825.0
2016-08-29 12:20:00,7.66,7.67,7.65,7.66,145239.0,7.66,7.67,7.65,7.66,145239.0
2016-08-29 12:25:00,7.66,7.66,7.65,7.66,56821.0,7.66,7.66,7.65,7.66,56821.0
2016-08-29 12:30:00,7.66,7.66,7.65,7.66,24206.0,7.66,7.66,7.65,7.66,24206.0
2016-08-29 12:35:00,7.66,7.66,7.65,7.66,99017.0,7.66,7.66,7.65,7.66,99017.0
2016-08-29 12:40:00,7.65,7.67,7.65,7.66,93912.0,7.65,7.67,7.65,7.66,93912.0
2016-08-29 12:45:00,7.67,7.69,7.66,7.68,112705.0,7.67,7.69,7.66,7.68,112705.0
2016-08-29 12:50:00,7.68,7.68,7.66,7.67,104392.0,7.68,7.68,7.66,7.67,104392.0
2016-08-29 12:55:00,7.66,7.68,7.66,7.68,140371.0,7.66,7.68,7.66,7.68,140371.0
2016-08-29 13:00:00,7.68,7.68,7.66,7.67,58513.0,7.68,7.68,7.66,7.67,58513.0
2016-08-29 13:05:00,7.67,7.67,7.65,7.66,99174.0,7.67,7.67,7.65,7.66,99174.0
2016-08-29 13:10:00,7.66,7.67,7.65,7.66,65376.0,7.66,7.67,7.65,7.66,65376.0
2016-08-29 13:15:00,7.65,7.66,7.65,7.66,31474.0,7.65,7.66,7.65,7.66,31474.0
2016-08-29 13:20:00,7.65,7.66,7.64,7.66,185489.0,7.65,7.66,7.64,7.66,185489.0
2016-08-29 13:25:00,7.66,7.67,7.65,7.66,202291.0,7.66,7.67,7.65,7.66,202291.0
2016-08-29 13:30:00,7.66,7.67,7.65,7.66,41869.0,7.66,7.67,7.65,7.66,41869.0
2016-08-29 13:35:00,7.65,7.66,7.64,7.65,73882.0,7.65,7.66,7.64,7.65,73882.0
2016-08-29 13:40:00,7.65,7.67,7.64,7.66,166434.0,7.65,7.67,7.64,7.66,166434.0
2016-08-29 13:45:00,7.65,7.67,7.65,7.65,87776.0,7.65,7.67,7.65,7.65,87776.0
2016-08-29 13:50:00,7.65,7.66,7.64,7.64,30133.0,7.65,7.66,7.64,7.64,30133.0
2016-08-29 13:55:00,7.65,7.66,7.64,7.65,73297.0,7.65,7.66,7.64,7.65,73297.0
2016-08-29 14:00:00,7.65,7.65,7.64,7.64,25683.0,7.65,7.65,7.64,7.64,25683.0
2016-08-29 14:05:00,7.65,7.65,7.64,7.64,18602.0,7.65,7.65,7.64,7.64,18602.0
2016-08-29 14:10:00,7.64,7.65,7.64,7.64,25967.0,7.64,7.65,7.64,7.64,25967.0
2016-08-29 14:15:00,7.65,7.65,7.64,7.64,30496.0,7.65,7.65,7.64,7.64,30496.0
2016-08-29 14:20:00,7.65,7.65,7.64,7.64,60448.0,7.65,7.65,7.64,7.64,60448.0
2016-08-29 14:25:00,7.64,7.65,7.62,7.63,329893.0,7.64,7.65,7.62,7.63,329893.0
2016-08-29 14:30:00,7.63,7.63,7.62,7.62,86005.0,7.63,7.63,7.62,7.62,86005.0
2016-08-29 14:35:00,7.62,7.63,7.61,7.63,216025.0,7.62,7.63,7.61,7.63,216025.0
2016-08-29 14:40:00,7.63,7.63,7.61,7.61,86625.0,7.63,7.63,7.61,7.61,86625.0
2016-08-29 14:45:00,7.62,7.62,7.6,7.62,186164.0,7.62,7.62,7.6,7.62,186164.0
2016-08-29 14:50:00,7.62,7.63,7.6,7.61,315914.0,7.62,7.63,7.6,7.61,315914.0
2016-08-29 14:55:00,7.61,7.61,7.6,7.6,33469.0,7.61,7.61,7.6,7.6,33469.0
2016-08-29 15:00:00,7.6,7.61,7.57,7.58,386143.0,7.6,7.61,7.57,7.58,386143.0
2016-08-29 15:05:00,7.58,7.6,7.58,7.6,207011.0,7.58,7.6,7.58,7.6,207011.0
2016-08-29 15:10:00,7.6,7.61,7.58,7.58,136404.0,7.6,7.61,7.58,7.58,136404.0
2016-08-29 15:15:00,7.58,7.6,7.58,7.59,68662.0,7.58,7.6,7.58,7.59,68662.0
2016-08-29 15:20:00,7.59,7.59,7.57,7.57,91332.0,7.59,7.59,7.57,7.57,91332.0
2016-08-29 15:25:00,7.58,7.59,7.57,7.57,90651.0,7.58,7.59,7.57,7.57,90651.0
2016-08-29 15:30:00,7.58,7.58,7.57,7.57,67269.0,7.58,7.58,7.57,7.57,67269.0
2016-08-29 15:35:00,7.58,7.6,7.57,7.6,169541.0,7.58,7.6,7.57,7.6,169541.0
2016-08-29 15:40:00,7.6,7.6,7.59,7.59,170714.0,7.6,7.6,7.59,7.59,170714.0
2016-08-29 15:45:00,7.59,7.6,7.59,7.6,136805.0,7.59,7.6,7.59,7.6,136805.0
2016-08-29 15:50:00,7.6,7.6,7.59,7.6,338694.0,7.6,7.6,7.59,7.6,338694.0
2016-08-29 15:55:00,7.6,7.6,7.58,7.58,686399.0,7.6,7.6,7.58,7.58,686399.0
2016-08-30 09:30:00,7.59,7.64,7.52,7.57,800841.0,7.59,7.64,7.52,7.57,800841.0
2016-08-30 09:35:00,7.56,7.59,7.5,7.52,435964.0,7.56,7.59,7.5,7.52,435964.0
2016-08-30 09:40:00,7.53,7.54,7.51,7.51,344431.0,7.53,7.54,7.51,7.51,344431.0
2016-08-30 09:45:00,7.51,7.51,7.45,7.47,665306.0,7.51,7.51,7.45,7.47,665306.0
2016-08-30 09:50:00,7.48,7.5,7.46,7.49,468899.0,7.48,7.5,7.46,7.49,468899.0
2016-08-30 09:55:00,7.49,7.51,7.47,7.5,397436.0,7.49,7.51,7.47,7.5,397436.0
2016-08-30 10:00:00,7.51,7.54,7.48,7.52,237027.0,7.51,7.54,7.48,7.52,237027.0
2016-08-30 10:05:00,7.51,7.53,7.48,7.49,278167.0,7.51,7.53,7.48,7.49,278167.0
2016-08-30 10:10:00,7.49,7.49,7.46,7.46,313508.0,7.49,7.49,7.46,7.46,313508.0
2016-08-30 10:15:00,7.47,7.49,7.46,7.48,138293.0,7.47,7.49,7.46,7.48,138293.0
2016-08-30 10:20:00,7.47,7.51,7.47,7.51,138269.0,7.47,7.51,7.47,7.51,138269.0
2016-08-30 10:25:00,7.51,7.51,7.49,7.5,115552.0,7.51,7.51,7.49,7.5,115552.0
2016-08-30 10:30:00,7.5,7.5,7.45,7.45,320866.0,7.5,7.5,7.45,7.45,320866.0
2016-08-30 10:35:00,7.46,7.48,7.45,7.47,157234.0,7.46,7.48,7.45,7.47,157234.0
2016-08-30 10:40:00,7.46,7.49,7.46,7.48,82195.0,7.46,7.49,7.46,7.48,82195.0
2016-08-30 10:45:00,7.49,7.49,7.46,7.49,166938.0,7.49,7.49,7.46,7.49,166938.0
2016-08-30 10:50:00,7.48,7.49,7.47,7.47,73046.0,7.48,7.49,7.47,7.47,73046.0
2016-08-30 10:55:00,7.47,7.5,7.47,7.5,131184.0,7.47,7.5,7.47,7.5,131184.0
2016-08-30 11:00:00,7.49,7.5,7.48,7.5,120836.0,7.49,7.5,7.48,7.5,120836.0
2016-08-30 11:05:00,7.49,7.51,7.48,7.49,284581.0,7.49,7.51,7.48,7.49,284581.0
2016-08-30 11:10:00,7.49,7.5,7.48,7.48,126566.0,7.49,7.5,7.48,7.48,126566.0
2016-08-30 11:15:00,7.49,7.49,7.46,7.48,213584.0,7.49,7.49,7.46,7.48,213584.0
2016-08-30 11:20:00,7.48,7.48,7.46,7.46,68932.0,7.48,7.48,7.46,7.46,68932.0
2016-08-30 11:25:00,7.47,7.47,7.44,7.47,487611.0,7.47,7.47,7.44,7.47,487611.0
2016-08-30 11:30:00,7.47,7.47,7.44,7.44,422871.0,7.47,7.47,7.44,7.44,422871.0
2016-08-30 11:35:00,7.44,7.45,7.41,7.45,408309.0,7.44,7.45,7.41,7.45,408309.0
2016-08-30 11:40:00,7.45,7.46,7.43,7.44,67487.0,7.45,7.46,7.43,7.44,67487.0
2016-08-30 11:45:00,7.44,7.45,7.43,7.44,122348.0,7.44,7.45,7.43,7.44,122348.0
2016-08-30 11:50:00,7.45,7.47,7.44,7.47,126499.0,7.45,7.47,7.44,7.47,126499.0
2016-08-30 11:55:00,7.47,7.49,7.46,7.49,158576.0,7.47,7.49,7.46,7.49,158576.0
2016-08-30 12:00:00,7.48,7.5,7.47,7.48,149789.0,7.48,7.5,7.47,7.48,149789.0
2016-08-30 12:05:00,7.49,7.5,7.47,7.48,168830.0,7.49,7.5,7.47,7.48,168830.0
2016-08-30 12:10:00,7.48,7.48,7.45,7.46,120250.0,7.48,7.48,7.45,7.46,120250.0
2016-08-30 12:15:00,7.46,7.48,7.45,7.48,72993.0,7.46,7.48,7.45,7.48,72993.0
2016-08-30 12:20:00,7.48,7.48,7.46,7.46,103238.0,7.48,7.48,7.46,7.46,103238.0
2016-08-30 12:25:00,7.47,7.48,7.46,7.47,40221.0,7.47,7.48,7.46,7.47,40221.0
2016-08-30 12:30:00,7.48,7.48,7.47,7.47,77234.0,7.48,7.48,7.47,7.47,77234.0
2016-08-30 12:35:00,7.48,7.49,7.47,7.47,163388.0,7.48,7.49,7.47,7.47,163388.0
2016-08-30 12:40:00,7.48,7.48,7.46,7.47,150223.0,7.48,7.48,7.46,7.47,150223.0
2016-08-30 12:45:00,7.47,7.5,7.47,7.49,208847.0,7.47,7.5,7.47,7.49,208847.0
2016-08-30 12:50:00,7.49,7.49,7.47,7.49,145317.0,7.49,7.49,7.47,7.49,145317.0
2016-08-30 12:55:00,7.48,7.49,7.46,7.48,67649.0,7.48,7.49,7.46,7.48,67649.0
2016-08-30 13:00:00,7.48,7.49,7.47,7.48,78821.0,7.48,7.49,7.47,7.48,78821.0
2016-08-30 13:05:00,7.48,7.5,7.46,7.49,104147.0,7.48,7.5,7.46,7.49,104147.0
2016-08-30 13:10:00,7.48,7.49,7.47,7.48,83034.0,7.48,7.49,7.47,7.48,83034.0
2016-08-30 13:15:00,7.48,7.49,7.47,7.48,138528.0,7.48,7.49,7.47,7.48,138528.0
2016-08-30 13:20:00,7.48,7.5,7.47,7.48,538900.0,7.48,7.5,7.47,7.48,538900.0
2016-08-30 13:25:00,7.48,7.49,7.46,7.47,314533.0,7.48,7.49,7.46,7.47,314533.0
2016-08-30 13:30:00,7.47,7.48,7.46,7.47,95855.0,7.47,7.48,7.46,7.47,95855.0
2016-08-30 13:35:00,7.48,7.48,7.46,7.48,37504.0,7.48,7.48,7.46,7.48,37504.0
2016-08-30 13:40:00,7.47,7.48,7.45,7.46,158323.0,7.47,7.48,7.45,7.46,158323.0
2016-08-30 13:45:00,7.46,7.46,7.44,7.45,147669.0,7.46,7.46,7.44,7.45,147669.0
2016-08-30 13:50:00,7.44,7.46,7.44,7.45,91565.0,7.44,7.46,7.44,7.45,91565.0
2016-08-30 13:55:00,7.45,7.47,7.44,7.46,83616.0,7.45,7.47,7.44,7.46,83616.0
2016-08-30 14:00:00,7.46,7.47,7.44,7.47,222905.0,7.46,7.47,7.44,7.47,222905.0
2016-08-30 14:05:00,7.46,7.47,7.42,7.44,169513.0,7.46,7.47,7.42,7.44,169513.0
2016-08-30 14:10:00,7.44,7.44,7.42,7.44,105493.0,7.44,7.44,7.42,7.44,105493.0
2016-08-30 14:15:00,7.44,7.46,7.41,7.42,421018.0,7.44,7.46,7.41,7.42,421018.0
2016-08-30 14:20:00,7.41,7.44,7.41,7.42,153835.0,7.41,7.44,7.41,7.42,153835.0
2016-08-30 14:25:00,7.42,7.43,7.42,7.42,107377.0,7.42,7.43,7.42,7.42,107377.0
2016-08-30 14:30:00,7.43,7.44,7.42,7.44,74291.0,7.43,7.44,7.42,7.44,74291.0
2016-08-30 14:35:00,7.43,7.46,7.43,7.46,135604.0,7.43,7.46,7.43,7.46,135604.0
2016-08-30 14:40:00,7.46,7.46,7.43,7.45,218633.0,7.46,7.46,7.43,7.45,218633.0
2016-08-30 14:45:00,7.45,7.46,7.44,7.45,75226.0,7.45,7.46,7.44,7.45,75226.0
2016-08-30 14:50:00,7.45,7.47,7.44,7.46,95281.0,7.45,7.47,7.44,7.46,95281.0
2016-08-30 14:55:00,7.46,7.46,7.44,7.45,63788.0,7.46,7.46,7.44,7.45,63788.0
2016-08-30 15:00:00,7.45,7.46,7.44,7.46,61863.0,7.45,7.46,7.44,7.46,61863.0
2016-08-30 15:05:00,7.45,7.46,7.44,7.45,165602.0,7.45,7.46,7.44,7.45,165602.0
2016-08-30 15:10:00,7.45,7.46,7.44,7.46,236218.0,7.45,7.46,7.44,7.46,236218.0
2016-08-30 15:15:00,7.46,7.47,7.45,7.47,110027.0,7.46,7.47,7.45,7.47,110027.0
2016-08-30 15:20:00,7.47,7.47,7.44,7.46,143441.0,7.47,7.47,7.44,7.46,143441.0
2016-08-30 15:25:00,7.45,7.48,7.45,7.47,116360.0,7.45,7.48,7.45,7.47,116360.0
2016-08-30 15:30:00,7.47,7.48,7.46,7.48,159731.0,7.47,7.48,7.46,7.48,159731.0
2016-08-30 15:35:00,7.48,7.49,7.47,7.49,150851.0,7.48,7.49,7.47,7.49,150851.0
2016-08-30 15:40:00,7.48,7.49,7.48,7.49,139651.0,7.48,7.49,7.48,7.49,139651.0
2016-08-30 15:45:00,7.49,7.49,7.47,7.49,307743.0,7.49,7.49,7.47,7.49,307743.0
2016-08-30 15:50:00,7.49,7.5,7.48,7.5,254131.0,7.49,7.5,7.48,7.5,254131.0
2016-08-30 15:55:00,7.5,7.5,7.49,7.5,516638.0,7.5,7.5,7.49,7.5,516638.0
2016-08-31 09:30:00,7.52,7.52,7.42,7.46,504846.0,7.52,7.52,7.42,7.46,504846.0
2016-08-31 09:35:00,7.45,7.46,7.38,7.38,465398.0,7.45,7.46,7.38,7.38,465398.0
2016-08-31 09:40:00,7.38,7.44,7.38,7.43,285710.0,7.38,7.44,7.38,7.43,285710.0
2016-08-31 09:45:00,7.44,7.44,7.39,7.42,294641.0,7.44,7.44,7.39,7.42,294641.0
2016-08-31 09:50:00,7.42,7.43,7.4,7.43,270748.0,7.42,7.43,7.4,7.43,270748.0
2016-08-31 09:55:00,7.43,7.43,7.38,7.41,332500.0,7.43,7.43,7.38,7.41,332500.0
2016-08-31 10:00:00,7.41,7.43,7.39,7.42,170580.0,7.41,7.43,7.39,7.42,170580.0
2016-08-31 10:05:00,7.41,7.43,7.4,7.4,94257.0,7.41,7.43,7.4,7.4,94257.0
2016-08-31 10:10:00,7.41,7.42,7.38,7.39,256579.0,7.41,7.42,7.38,7.39,256579.0
2016-08-31 10:15:00,7.39,7.4,7.38,7.38,302644.0,7.39,7.4,7.38,7.38,302644.0
2016-08-31 10:20:00,7.38,7.38,7.35,7.35,401167.0,7.38,7.38,7.35,7.35,401167.0
2016-08-31 10:25:00,7.35,7.36,7.33,7.35,366703.0,7.35,7.36,7.33,7.35,366703.0
2016-08-31 10:30:00,7.34,7.35,7.32,7.32,272234.0,7.34,7.35,7.32,7.32,272234.0
2016-08-31 10:35:00,7.32,7.32,7.28,7.29,735231.0,7.32,7.32,7.28,7.29,735231.0
2016-08-31 10:40:00,7.29,7.37,7.28,7.36,566064.0,7.29,7.37,7.28,7.36,566064.0
2016-08-31 10:45:00,7.36,7.38,7.35,7.37,283277.0,7.36,7.38,7.35,7.37,283277.0
2016-08-31 10:50:00,7.37,7.37,7.3,7.31,248316.0,7.37,7.37,7.3,7.31,248316.0
2016-08-31 10:55:00,7.3,7.32,7.3,7.31,143852.0,7.3,7.32,7.3,7.31,143852.0
2016-08-31 11:00:00,7.32,7.36,7.31,7.35,226605.0,7.32,7.36,7.31,7.35,226605.0
2016-08-31 11:05:00,7.35,7.35,7.31,7.32,114048.0,7.35,7.35,7.31,7.32,114048.0
2016-08-31 11:10:00,7.32,7.33,7.29,7.3,784129.0,7.32,7.33,7.29,7.3,784129.0
2016-08-31 11:15:00,7.3,7.31,7.29,7.31,162446.0,7.3,7.31,7.29,7.31,162446.0
2016-08-31 11:20:00,7.31,7.33,7.29,7.33,390047.0,7.31,7.33,7.29,7.33,390047.0
2016-08-31 11:25:00,7.32,7.34,7.32,7.32,142491.0,7.32,7.34,7.32,7.32,142491.0
2016-08-31 11:30:00,7.33,7.33,7.32,7.32,65825.0,7.33,7.33,7.32,7.32,65825.0
2016-08-31 11:35:00,7.33,7.35,7.32,7.35,119047.0,7.33,7.35,7.32,7.35,119047.0
2016-08-31 11:40:00,7.35,7.37,7.33,7.36,241696.0,7.35,7.37,7.33,7.36,241696.0
2016-08-31 11:45:00,7.36,7.37,7.35,7.37,122229.0,7.36,7.37,7.35,7.37,122229.0
2016-08-31 11:50:00,7.37,7.37,7.33,7.33,447466.0,7.37,7.37,7.33,7.33,447466.0
2016-08-31 11:55:00,7.33,7.34,7.32,7.33,72400.0,7.33,7.34,7.32,7.33,72400.0
2016-08-31 12:00:00,7.32,7.34,7.31,7.33,130515.0,7.32,7.34,7.31,7.33,130515.0
2016-08-31 12:05:00,7.34,7.35,7.33,7.33,86966.0,7.34,7.35,7.33,7.33,86966.0
2016-08-31 12:10:00,7.33,7.34,7.32,7.34,178490.0,7.33,7.34,7.32,7.34,178490.0
2016-08-31 12:15:00,7.34,7.35,7.33,7.35,158804.0,7.34,7.35,7.33,7.35,158804.0
2016-08-31 12:20:00,7.35,7.36,7.34,7.36,143435.0,7.35,7.36,7.34,7.36,143435.0
2016-08-31 12:25:00,7.36,7.36,7.34,7.34,70060.0,7.36,7.36,7.34,7.34,70060.0
2016-08-31 12:30:00,7.34,7.35,7.33,7.35,93226.0,7.34,7.35,7.33,7.35,93226.0
2016-08-31 12:35:00,7.35,7.37,7.34,7.35,127434.0,7.35,7.37,7.34,7.35,127434.0
2016-08-31 12:40:00,7.36,7.39,7.35,7.37,156682.0,7.36,7.39,7.35,7.37,156682.0
2016-08-31 12:45:00,7.37,7.4,7.37,7.38,173175.0,7.37,7.4,7.37,7.38,173175.0
2016-08-31 12:50:00,7.39,7.39,7.37,7.37,126451.0,7.39,7.39,7.37,7.37,126451.0
2016-08-31 12:55:00,7.38,7.39,7.37,7.38,41736.0,7.38,7.39,7.37,7.38,41736.0
2016-08-31 13:00:00,7.38,7.39,7.36,7.38,134050.0,7.38,7.39,7.36,7.38,134050.0
2016-08-31 13:05:00,7.38,7.39,7.38,7.38,49511.0,7.38,7.39,7.38,7.38,49511.0
2016-08-31 13:10:00,7.38,7.39,7.37,7.38,83126.0,7.38,7.39,7.37,7.38,83126.0
2016-08-31 13:15:00,7.39,7.39,7.35,7.35,162467.0,7.39,7.39,7.35,7.35,162467.0
2016-08-31 13:20:00,7.36,7.38,7.35,7.37,84861.0,7.36,7.38,7.35,7.37,84861.0
2016-08-31 13:25:00,7.36,7.38,7.36,7.36,130645.0,7.36,7.38,7.36,7.36,130645.0
2016-08-31 13:30:00,7.36,7.37,7.34,7.35,252929.0,7.36,7.37,7.34,7.35,252929.0
2016-08-31 13:35:00,7.34,7.37,7.34,7.37,148752.0,7.34,7.37,7.34,7.37,148752.0
2016-08-31 13:40:00,7.37,7.4,7.36,7.39,128162.0,7.37,7.4,7.36,7.39,128162.0
2016-08-31 13:45:00,7.39,7.39,7.37,7.38,61697.0,7.39,7.39,7.37,7.38,61697.0
2016-08-31 13:50:00,7.37,7.4,7.37,7.39,101809.0,7.37,7.4,7.37,7.39,101809.0
2016-08-31 13:55:00,7.39,7.4,7.37,7.38,174665.0,7.39,7.4,7.37,7.38,174665.0
2016-08-31 14:00:00,7.37,7.4,7.37,7.4,118392.0,7.37,7.4,7.37,7.4,118392.0
2016-08-31 14:05:00,7.4,7.43,7.39,7.4,218892.0,7.4,7.43,7.39,7.4,218892.0
2016-08-31 14:10:00,7.4,7.41,7.39,7.4,75445.0,7.4,7.41,7.39,7.4,75445.0
2016-08-31 14:15:00,7.4,7.41,7.38,7.39,171173.0,7.4,7.41,7.38,7.39,171173.0
2016-08-31 14:20:00,7.39,7.4,7.37,7.38,481989.0,7.39,7.4,7.37,7.38,481989.0
2016-08-31 14:25:00,7.39,7.4,7.37,7.39,212204.0,7.39,7.4,7.37,7.39,212204.0
2016-08-31 14:30:00,7.39,7.39,7.37,7.37,103901.0,7.39,7.39,7.37,7.37,103901.0
2016-08-31 14:35:00,7.38,7.38,7.37,7.37,31988.0,7.38,7.38,7.37,7.37,31988.0
2016-08-31 14:40:00,7.37,7.38,7.35,7.36,182446.0,7.37,7.38,7.35,7.36,182446.0
2016-08-31 14:45:00,7.37,7.37,7.34,7.35,173813.0,7.37,7.37,7.34,7.35,173813.0
2016-08-31 14:50:00,7.36,7.36,7.34,7.36,69228.0,7.36,7.36,7.34,7.36,69228.0
2016-08-31 14:55:00,7.36,7.36,7.34,7.34,185035.0,7.36,7.36,7.34,7.34,185035.0
2016-08-31 15:00:00,7.34,7.36,7.33,7.36,146152.0,7.34,7.36,7.33,7.36,146152.0
2016-08-31 15:05:00,7.35,7.37,7.35,7.37,174608.0,7.35,7.37,7.35,7.37,174608.0
2016-08-31 15:10:00,7.37,7.37,7.35,7.36,85041.0,7.37,7.37,7.35,7.36,85041.0
2016-08-31 15:15:00,7.35,7.38,7.35,7.38,145831.0,7.35,7.38,7.35,7.38,145831.0
2016-08-31 15:20:00,7.38,7.39,7.37,7.38,149756.0,7.38,7.39,7.37,7.38,149756.0
2016-08-31 15:25:00,7.37,7.39,7.37,7.39,70210.0,7.37,7.39,7.37,7.39,70210.0
2016-08-31 15:30:00,7.39,7.39,7.38,7.39,153799.0,7.39,7.39,7.38,7.39,153799.0
2016-08-31 15:35:00,7.39,7.39,7.36,7.38,354437.0,7.39,7.39,7.36,7.38,354437.0
2016-08-31 15:40:00,7.38,7.43,7.37,7.42,474164.0,7.38,7.43,7.37,7.42,474164.0
2016-08-31 15:45:00,7.42,7.42,7.4,7.41,274266.0,7.42,7.42,7.4,7.41,274266.0
2016-08-31 15:50:00,7.41,7.42,7.4,7.42,292384.0,7.41,7.42,7.4,7.42,292384.0
2016-08-31 15:55:00,7.42,7.42,7.39,7.4,774316.0,7.42,7.42,7.39,7.4,774316.0
2016-09-01 09:30:00,7.18,7.27,7.09,7.26,1967427.0,7.18,7.27,7.09,7.26,1967427.0
2016-09-01 09:35:00,7.27,7.37,7.18,7.33,1103025.0,7.27,7.37,7.18,7.33,1103025.0
2016-09-01 09:40:00,7.33,7.37,7.32,7.35,757915.0,7.33,7.37,7.32,7.35,757915.0
2016-09-01 09:45:00,7.35,7.44,7.34,7.42,987851.0,7.35,7.44,7.34,7.42,987851.0
2016-09-01 09:50:00,7.42,7.44,7.35,7.38,954779.0,7.42,7.44,7.35,7.38,954779.0
2016-09-01 09:55:00,7.39,7.42,7.36,7.38,1086494.0,7.39,7.42,7.36,7.38,1086494.0
2016-09-01 10:00:00,7.37,7.44,7.34,7.44,613295.0,7.37,7.44,7.34,7.44,613295.0
2016-09-01 10:05:00,7.43,7.43,7.38,7.39,432807.0,7.43,7.43,7.38,7.39,432807.0
2016-09-01 10:10:00,7.39,7.42,7.38,7.41,250571.0,7.39,7.42,7.38,7.41,250571.0
2016-09-01 10:15:00,7.41,7.42,7.38,7.4,264487.0,7.41,7.42,7.38,7.4,264487.0
2016-09-01 10:20:00,7.4,7.4,7.34,7.35,361838.0,7.4,7.4,7.34,7.35,361838.0
2016-09-01 10:25:00,7.36,7.37,7.29,7.29,433006.0,7.36,7.37,7.29,7.29,433006.0
2016-09-01 10:30:00,7.29,7.33,7.26,7.32,528813.0,7.29,7.33,7.26,7.32,528813.0
2016-09-01 10:35:00,7.32,7.34,7.31,7.33,193918.0,7.32,7.34,7.31,7.33,193918.0
2016-09-01 10:40:00,7.32,7.33,7.28,7.28,185817.0,7.32,7.33,7.28,7.28,185817.0
2016-09-01 10:45:00,7.28,7.3,7.26,7.3,250030.0,7.28,7.3,7.26,7.3,250030.0
2016-09-01 10:50:00,7.3,7.33,7.29,7.31,132143.0,7.3,7.33,7.29,7.31,132143.0
2016-09-01 10:55:00,7.31,7.33,7.27,7.29,236533.0,7.31,7.33,7.27,7.29,236533.0
2016-09-01 11:00:00,7.28,7.29,7.26,7.29,203091.0,7.28,7.29,7.26,7.29,203091.0
2016-09-01 11:05:00,7.28,7.31,7.28,7.31,113961.0,7.28,7.31,7.28,7.31,113961.0
2016-09-01 11:10:00,7.31,7.31,7.29,7.29,63027.0,7.31,7.31,7.29,7.29,63027.0
2016-09-01 11:15:00,7.3,7.3,7.28,7.3,160750.0,7.3,7.3,7.28,7.3,160750.0
2016-09-01 11:20:00,7.3,7.32,7.29,7.3,199715.0,7.3,7.32,7.29,7.3,199715.0
2016-09-01 11:25:00,7.31,7.33,7.3,7.32,140509.0,7.31,7.33,7.3,7.32,140509.0
2016-09-01 11:30:00,7.33,7.34,7.31,7.32,108872.0,7.33,7.34,7.31,7.32,108872.0
2016-09-01 11:35:00,7.32,7.33,7.31,7.32,123892.0,7.32,7.33,7.31,7.32,123892.0
2016-09-01 11:40:00,7.32,7.32,7.29,7.3,127612.0,7.32,7.32,7.29,7.3,127612.0
2016-09-01 11:45:00,7.29,7.31,7.29,7.3,115918.0,7.29,7.31,7.29,7.3,115918.0
2016-09-01 11:50:00,7.29,7.31,7.28,7.31,122952.0,7.29,7.31,7.28,7.31,122952.0
2016-09-01 11:55:00,7.31,7.32,7.3,7.31,84888.0,7.31,7.32,7.3,7.31,84888.0
2016-09-01 12:00:00,7.31,7.31,7.3,7.31,64429.0,7.31,7.31,7.3,7.31,64429.0
2016-09-01 12:05:00,7.31,7.31,7.28,7.29,127997.0,7.31,7.31,7.28,7.29,127997.0
2016-09-01 12:10:00,7.29,7.31,7.29,7.3,92466.0,7.29,7.31,7.29,7.3,92466.0
2016-09-01 12:15:00,7.31,7.33,7.3,7.33,225440.0,7.31,7.33,7.3,7.33,225440.0
2016-09-01 12:20:00,7.33,7.36,7.31,7.36,250155.0,7.33,7.36,7.31,7.36,250155.0
2016-09-01 12:25:00,7.36,7.37,7.34,7.36,214371.0,7.36,7.37,7.34,7.36,214371.0
2016-09-01 12:30:00,7.37,7.39,7.35,7.36,268592.0,7.37,7.39,7.35,7.36,268592.0
2016-09-01 12:35:00,7.36,7.38,7.33,7.33,432410.0,7.36,7.38,7.33,7.33,432410.0
2016-09-01 12:40:00,7.33,7.34,7.33,7.34,43598.0,7.33,7.34,7.33,7.34,43598.0
2016-09-01 12:45:00,7.33,7.34,7.32,7.33,159159.0,7.33,7.34,7.32,7.33,159159.0
2016-09-01 12:50:00,7.33,7.36,7.33,7.34,109183.0,7.33,7.36,7.33,7.34,109183.0
2016-09-01 12:55:00,7.35,7.35,7.31,7.33,223703.0,7.35,7.35,7.31,7.33,223703.0
2016-09-01 13:00:00,7.32,7.34,7.32,7.33,86171.0,7.32,7.34,7.32,7.33,86171.0
2016-09-01 13:05:00,7.33,7.35,7.33,7.35,65347.0,7.33,7.35,7.33,7.35,65347.0
2016-09-01 13:10:00,7.35,7.35,7.34,7.35,77927.0,7.35,7.35,7.34,7.35,77927.0
2016-09-01 13:15:00,7.35,7.35,7.32,7.34,71655.0,7.35,7.35,7.32,7.34,71655.0
2016-09-01 13:20:00,7.33,7.36,7.33,7.35,145699.0,7.33,7.36,7.33,7.35,145699.0
2016-09-01 13:25:00,7.35,7.35,7.33,7.33,63351.0,7.35,7.35,7.33,7.33,63351.0
2016-09-01 13:30:00,7.33,7.36,7.33,7.35,115403.0,7.33,7.36,7.33,7.35,115403.0
2016-09-01 13:35:00,7.35,7.35,7.33,7.35,71693.0,7.35,7.35,7.33,7.35,71693.0
2016-09-01 13:40:00,7.35,7.35,7.33,7.34,85403.0,7.35,7.35,7.33,7.34,85403.0
2016-09-01 13:45:00,7.33,7.34,7.33,7.33,53894.0,7.33,7.34,7.33,7.33,53894.0
2016-09-01 13:50:00,7.34,7.34,7.32,7.34,110839.0,7.34,7.34,7.32,7.34,110839.0
2016-09-01 13:55:00,7.33,7.34,7.32,7.33,112131.0,7.33,7.34,7.32,7.33,112131.0
2016-09-01 14:00:00,7.32,7.33,7.3,7.32,303011.0,7.32,7.33,7.3,7.32,303011.0
2016-09-01 14:05:00,7.33,7.34,7.32,7.32,132739.0,7.33,7.34,7.32,7.32,132739.0
2016-09-01 14:10:00,7.32,7.34,7.31,7.33,117431.0,7.32,7.34,7.31,7.33,117431.0
2016-09-01 14:15:00,7.33,7.34,7.32,7.33,83387.0,7.33,7.34,7.32,7.33,83387.0
2016-09-01 14:20:00,7.33,7.35,7.31,7.32,162682.0,7.33,7.35,7.31,7.32,162682.0
2016-09-01 14:25:00,7.32,7.35,7.32,7.35,155805.0,7.32,7.35,7.32,7.35,155805.0
2016-09-01 14:30:00,7.34,7.36,7.33,7.33,120903.0,7.34,7.36,7.33,7.33,120903.0
2016-09-01 14:35:00,7.33,7.34,7.32,7.33,96372.0,7.33,7.34,7.32,7.33,96372.0
2016-09-01 14:40:00,7.33,7.34,7.32,7.33,83372.0,7.33,7.34,7.32,7.33,83372.0
2016-09-01 14:45:00,7.33,7.34,7.32,7.34,60994.0,7.33,7.34,7.32,7.34,60994.0
2016-09-01 14:50:00,7.33,7.34,7.32,7.33,81726.0,7.33,7.34,7.32,7.33,81726.0
2016-09-01 14:55:00,7.33,7.35,7.33,7.35,141085.0,7.33,7.35,7.33,7.35,141085.0
2016-09-01 15:00:00,7.35,7.35,7.33,7.33,104603.0,7.35,7.35,7.33,7.33,104603.0
2016-09-01 15:05:00,7.33,7.34,7.3,7.31,234613.0,7.33,7.34,7.3,7.31,234613.0
2016-09-01 15:10:00,7.31,7.33,7.3,7.33,130142.0,7.31,7.33,7.3,7.33,130142.0
2016-09-01 15:15:00,7.33,7.34,7.3,7.31,780181.0,7.33,7.34,7.3,7.31,780181.0
2016-09-01 15:20:00,7.31,7.32,7.3,7.32,151183.0,7.31,7.32,7.3,7.32,151183.0
2016-09-01 15:25:00,7.32,7.32,7.3,7.31,111199.0,7.32,7.32,7.3,7.31,111199.0
2016-09-01 15:30:00,7.31,7.31,7.3,7.31,112019.0,7.31,7.31,7.3,7.31,112019.0
2016-09-01 15:35:00,7.31,7.33,7.3,7.33,243306.0,7.31,7.33,7.3,7.33,243306.0
2016-09-01 15:40:00,7.33,7.35,7.32,7.35,223136.0,7.33,7.35,7.32,7.35,223136.0
2016-09-01 15:45:00,7.35,7.36,7.34,7.36,228115.0,7.35,7.36,7.34,7.36,228115.0
2016-09-01 15:50:00,7.35,7.37,7.34,7.35,693053.0,7.35,7.37,7.34,7.35,693053.0
2016-09-01 15:55:00,7.35,7.36,7.34,7.35,854296.0,7.35,7.36,7.34,7.35,854296.0
2016-09-02 09:30:00,7.48,7.49,7.41,7.41,866269.0,7.48,7.49,7.41,7.41,866269.0
2016-09-02 09:35:00,7.41,7.46,7.38,7.46,627998.0,7.41,7.46,7.38,7.46,627998.0
2016-09-02 09:40:00,7.46,7.49,7.43,7.45,511070.0,7.46,7.49,7.43,7.45,511070.0
2016-09-02 09:45:00,7.46,7.5,7.43,7.47,648285.0,7.46,7.5,7.43,7.47,648285.0
2016-09-02 09:50:00,7.46,7.49,7.46,7.49,230514.0,7.46,7.49,7.46,7.49,230514.0
2016-09-02 09:55:00,7.49,7.49,7.46,7.47,197647.0,7.49,7.49,7.46,7.47,197647.0
2016-09-02 10:00:00,7.47,7.58,7.47,7.57,827324.0,7.47,7.58,7.47,7.57,827324.0
2016-09-02 10:05:00,7.57,7.59,7.53,7.54,728981.0,7.57,7.59,7.53,7.54,728981.0
2016-09-02 10:10:00,7.54,7.6,7.53,7.58,338755.0,7.54,7.6,7.53,7.58,338755.0
2016-09-02 10:15:00,7.58,7.58,7.55,7.55,230340.0,7.58,7.58,7.55,7.55,230340.0
2016-09-02 10:20:00,7.55,7.57,7.54,7.57,149613.0,7.55,7.57,7.54,7.57,149613.0
2016-09-02 10:25:00,7.57,7.6,7.56,7.59,335942.0,7.57,7.6,7.56,7.59,335942.0
2016-09-02 10:30:00,7.6,7.64,7.59,7.63,778962.0,7.6,7.64,7.59,7.63,778962.0
2016-09-02 10:35:00,7.62,7.63,7.57,7.59,615749.0,7.62,7.63,7.57,7.59,615749.0
2016-09-02 10:40:00,7.6,7.62,7.58,7.58,254924.0,7.6,7.62,7.58,7.58,254924.0
2016-09-02 10:45:00,7.58,7.6,7.57,7.57,129333.0,7.58,7.6,7.57,7.57,129333.0
2016-09-02 10:50:00,7.58,7.6,7.57,7.58,261929.0,7.58,7.6,7.57,7.58,261929.0
2016-09-02 10:55:00,7.59,7.6,7.57,7.58,131660.0,7.59,7.6,7.57,7.58,131660.0
2016-09-02 11:00:00,7.58,7.6,7.58,7.58,156748.0,7.58,7.6,7.58,7.58,156748.0
2016-09-02 11:05:00,7.58,7.59,7.56,7.58,281983.0,7.58,7.59,7.56,7.58,281983.0
2016-09-02 11:10:00,7.57,7.58,7.56,7.57,217873.0,7.57,7.58,7.56,7.57,217873.0
2016-09-02 11:15:00,7.57,7.57,7.53,7.53,233388.0,7.57,7.57,7.53,7.53,233388.0
2016-09-02 11:20:00,7.53,7.54,7.52,7.54,162390.0,7.53,7.54,7.52,7.54,162390.0
2016-09-02 11:25:00,7.54,7.55,7.51,7.54,226355.0,7.54,7.55,7.51,7.54,226355.0
2016-09-02 11:30:00,7.54,7.54,7.52,7.54,80702.0,7.54,7.54,7.52,7.54,80702.0
2016-09-02 11:35:00,7.54,7.55,7.53,7.55,150514.0,7.54,7.55,7.53,7.55,150514.0
2016-09-02 11:40:00,7.55,7.55,7.53,7.55,128965.0,7.55,7.55,7.53,7.55,128965.0
2016-09-02 11:45:00,7.55,7.57,7.54,7.55,187164.0,7.55,7.57,7.54,7.55,187164.0
2016-09-02 11:50:00,7.54,7.57,7.54,7.57,63938.0,7.54,7.57,7.54,7.57,63938.0
2016-09-02 11:55:00,7.57,7.58,7.56,7.58,92546.0,7.57,7.58,7.56,7.58,92546.0
2016-09-02 12:00:00,7.58,7.58,7.57,7.57,65711.0,7.58,7.58,7.57,7.57,65711.0
2016-09-02 12:05:00,7.58,7.58,7.56,7.56,129158.0,7.58,7.58,7.56,7.56,129158.0
2016-09-02 12:10:00,7.56,7.57,7.55,7.56,68464.0,7.56,7.57,7.55,7.56,68464.0
2016-09-02 12:15:00,7.56,7.56,7.52,7.52,223905.0,7.56,7.56,7.52,7.52,223905.0
2016-09-02 12:20:00,7.53,7.54,7.51,7.53,199416.0,7.53,7.54,7.51,7.53,199416.0
2016-09-02 12:25:00,7.53,7.54,7.52,7.54,46040.0,7.53,7.54,7.52,7.54,46040.0
2016-09-02 12:30:00,7.54,7.55,7.53,7.55,47796.0,7.54,7.55,7.53,7.55,47796.0
2016-09-02 12:35:00,7.54,7.56,7.54,7.55,120098.0,7.54,7.56,7.54,7.55,120098.0
2016-09-02 12:40:00,7.54,7.55,7.52,7.53,119915.0,7.54,7.55,7.52,7.53,119915.0
2016-09-02 12:45:00,7.53,7.54,7.52,7.53,100610.0,7.53,7.54,7.52,7.53,100610.0
2016-09-02 12:50:00,7.53,7.56,7.52,7.55,208004.0,7.53,7.56,7.52,7.55,208004.0
2016-09-02 12:55:00,7.56,7.56,7.52,7.53,169260.0,7.56,7.56,7.52,7.53,169260.0
2016-09-02 13:00:00,7.53,7.54,7.52,7.54,73238.0,7.53,7.54,7.52,7.54,73238.0
2016-09-02 13:05:00,7.53,7.55,7.53,7.53,182292.0,7.53,7.55,7.53,7.53,182292.0
2016-09-02 13:10:00,7.53,7.54,7.51,7.53,300061.0,7.53,7.54,7.51,7.53,300061.0
2016-09-02 13:15:00,7.53,7.54,7.52,7.53,125104.0,7.53,7.54,7.52,7.53,125104.0
2016-09-02 13:20:00,7.53,7.54,7.52,7.54,83983.0,7.53,7.54,7.52,7.54,83983.0
2016-09-02 13:25:00,7.54,7.54,7.52,7.52,83874.0,7.54,7.54,7.52,7.52,83874.0
2016-09-02 13:30:00,7.53,7.54,7.51,7.52,128250.0,7.53,7.54,7.51,7.52,128250.0
2016-09-02 13:35:00,7.52,7.53,7.5,7.5,165629.0,7.52,7.53,7.5,7.5,165629.0
2016-09-02 13:40:00,7.5,7.51,7.46,7.48,455144.0,7.5,7.51,7.46,7.48,455144.0
2016-09-02 13:45:00,7.48,7.5,7.47,7.5,58697.0,7.48,7.5,7.47,7.5,58697.0
2016-09-02 13:50:00,7.5,7.5,7.47,7.48,96295.0,7.5,7.5,7.47,7.48,96295.0
2016-09-02 13:55:00,7.48,7.49,7.47,7.48,205633.0,7.48,7.49,7.47,7.48,205633.0
2016-09-02 14:00:00,7.48,7.48,7.47,7.48,99149.0,7.48,7.48,7.47,7.48,99149.0
2016-09-02 14:05:00,7.48,7.51,7.47,7.49,268561.0,7.48,7.51,7.47,7.49,268561.0
2016-09-02 14:10:00,7.49,7.49,7.47,7.48,201571.0,7.49,7.49,7.47,7.48,201571.0
2016-09-02 14:15:00,7.48,7.49,7.47,7.49,83784.0,7.48,7.49,7.47,7.49,83784.0
2016-09-02 14:20:00,7.49,7.49,7.47,7.48,162836.0,7.49,7.49,7.47,7.48,162836.0
2016-09-02 14:25:00,7.48,7.48,7.47,7.47,80087.0,7.48,7.48,7.47,7.47,80087.0
2016-09-02 14:30:00,7.48,7.48,7.47,7.48,53523.0,7.48,7.48,7.47,7.48,53523.0
2016-09-02 14:35:00,7.48,7.49,7.47,7.49,104387.0,7.48,7.49,7.47,7.49,104387.0
2016-09-02 14:40:00,7.49,7.5,7.48,7.5,88791.0,7.49,7.5,7.48,7.5,88791.0
2016-09-02 14:45:00,7.5,7.5,7.48,7.48,201850.0,7.5,7.5,7.48,7.48,201850.0
2016-09-02 14:50:00,7.48,7.5,7.48,7.5,67950.0,7.48,7.5,7.48,7.5,67950.0
2016-09-02 14:55:00,7.5,7.5,7.49,7.5,54233.0,7.5,7.5,7.49,7.5,54233.0
2016-09-02 15:00:00,7.5,7.52,7.49,7.51,113541.0,7.5,7.52,7.49,7.51,113541.0
2016-09-02 15:05:00,7.5,7.52,7.49,7.5,152981.0,7.5,7.52,7.49,7.5,152981.0
2016-09-02 15:10:00,7.5,7.51,7.49,7.51,71516.0,7.5,7.51,7.49,7.51,71516.0
2016-09-02 15:15:00,7.51,7.52,7.5,7.52,94141.0,7.51,7.52,7.5,7.52,94141.0
2016-09-02 15:20:00,7.52,7.53,7.5,7.52,292815.0,7.52,7.53,7.5,7.52,292815.0
2016-09-02 15:25:00,7.52,7.53,7.51,7.52,105515.0,7.52,7.53,7.51,7.52,105515.0
2016-09-02 15:30:00,7.52,7.53,7.51,7.52,73978.0,7.52,7.53,7.51,7.52,73978.0
2016-09-02 15:35:00,7.52,7.52,7.51,7.52,74891.0,7.52,7.52,7.51,7.52,74891.0
2016-09-02 15:40:00,7.52,7.52,7.51,7.52,154993.0,7.52,7.52,7.51,7.52,154993.0
2016-09-02 15:45:00,7.52,7.52,7.5,7.51,252045.0,7.52,7.52,7.5,7.51,252045.0
2016-09-02 15:50:00,7.51,7.51,7.5,7.51,194888.0,7.51,7.51,7.5,7.51,194888.0
2016-09-02 15:55:00,7.51,7.52,7.49,7.52,1275651.0,7.51,7.52,7.49,7.52,1275651.0
2016-09-06 09:30:00,7.56,7.6,7.43,7.48,1464908.0,7.56,7.6,7.43,7.48,1464908.0
2016-09-06 09:35:00,7.49,7.52,7.43,7.44,569603.0,7.49,7.52,7.43,7.44,569603.0
2016-09-06 09:40:00,7.45,7.48,7.42,7.42,650245.0,7.45,7.48,7.42,7.42,650245.0
2016-09-06 09:45:00,7.43,7.44,7.4,7.42,653517.0,7.43,7.44,7.4,7.42,653517.0
2016-09-06 09:50:00,7.42,7.43,7.39,7.41,687612.0,7.42,7.43,7.39,7.41,687612.0
2016-09-06 09:55:00,7.41,7.44,7.39,7.4,437193.0,7.41,7.44,7.39,7.4,437193.0
2016-09-06 10:00:00,7.4,7.45,7.39,7.44,272414.0,7.4,7.45,7.39,7.44,272414.0
2016-09-06 10:05:00,7.44,7.45,7.38,7.39,460433.0,7.44,7.45,7.38,7.39,460433.0
2016-09-06 10:10:00,7.4,7.45,7.39,7.43,273108.0,7.4,7.45,7.39,7.43,273108.0
2016-09-06 10:15:00,7.43,7.43,7.35,7.37,708021.0,7.43,7.43,7.35,7.37,708021.0
2016-09-06 10:20:00,7.37,7.38,7.35,7.35,404970.0,7.37,7.38,7.35,7.35,404970.0
2016-09-06 10:25:00,7.35,7.38,7.35,7.38,199288.0,7.35,7.38,7.35,7.38,199288.0
2016-09-06 10:30:00,7.37,7.39,7.37,7.39,168927.0,7.37,7.39,7.37,7.39,168927.0
2016-09-06 10:35:00,7.39,7.41,7.38,7.39,186398.0,7.39,7.41,7.38,7.39,186398.0
2016-09-06 10:40:00,7.38,7.39,7.37,7.38,154326.0,7.38,7.39,7.37,7.38,154326.0
2016-09-06 10:45:00,7.39,7.39,7.35,7.35,325219.0,7.39,7.39,7.35,7.35,325219.0
2016-09-06 10:50:00,7.36,7.36,7.33,7.35,651113.0,7.36,7.36,7.33,7.35,651113.0
2016-09-06 10:55:00,7.34,7.35,7.32,7.33,308693.0,7.34,7.35,7.32,7.33,308693.0
2016-09-06 11:00:00,7.33,7.33,7.31,7.32,231775.0,7.33,7.33,7.31,7.32,231775.0
2016-09-06 11:05:00,7.33,7.34,7.31,7.33,324715.0,7.33,7.34,7.31,7.33,324715.0
2016-09-06 11:10:00,7.33,7.35,7.32,7.32,454640.0,7.33,7.35,7.32,7.32,454640.0
2016-09-06 11:15:00,7.32,7.34,7.3,7.32,397877.0,7.32,7.34,7.3,7.32,397877.0
2016-09-06 11:20:00,7.32,7.33,7.3,7.32,332550.0,7.32,7.33,7.3,7.32,332550.0
2016-09-06 11:25:00,7.31,7.33,7.29,7.29,595753.0,7.31,7.33,7.29,7.29,595753.0
2016-09-06 11:30:00,7.29,7.31,7.25,7.26,513947.0,7.29,7.31,7.25,7.26,513947.0
2016-09-06 11:35:00,7.26,7.28,7.25,7.26,268847.0,7.26,7.28,7.25,7.26,268847.0
2016-09-06 11:40:00,7.26,7.28,7.25,7.28,273672.0,7.26,7.28,7.25,7.28,273672.0
2016-09-06 11:45:00,7.27,7.31,7.27,7.29,461346.0,7.27,7.31,7.27,7.29,461346.0
2016-09-06 11:50:00,7.29,7.3,7.28,7.3,286042.0,7.29,7.3,7.28,7.3,286042.0
2016-09-06 11:55:00,7.3,7.32,7.29,7.3,282084.0,7.3,7.32,7.29,7.3,282084.0
2016-09-06 12:00:00,7.3,7.32,7.3,7.31,292267.0,7.3,7.32,7.3,7.31,292267.0
2016-09-06 12:05:00,7.31,7.32,7.29,7.32,252464.0,7.31,7.32,7.29,7.32,252464.0
2016-09-06 12:10:00,7.32,7.32,7.3,7.32,232404.0,7.32,7.32,7.3,7.32,232404.0
2016-09-06 12:15:00,7.31,7.32,7.3,7.31,111321.0,7.31,7.32,7.3,7.31,111321.0
2016-09-06 12:20:00,7.3,7.32,7.3,7.31,114310.0,7.3,7.32,7.3,7.31,114310.0
2016-09-06 12:25:00,7.31,7.32,7.3,7.32,154064.0,7.31,7.32,7.3,7.32,154064.0
2016-09-06 12:30:00,7.32,7.34,7.31,7.31,313259.0,7.32,7.34,7.31,7.31,313259.0
2016-09-06 12:35:00,7.32,7.33,7.31,7.31,164715.0,7.32,7.33,7.31,7.31,164715.0
2016-09-06 12:40:00,7.31,7.32,7.3,7.31,182761.0,7.31,7.32,7.3,7.31,182761.0
2016-09-06 12:45:00,7.32,7.32,7.28,7.3,318379.0,7.32,7.32,7.28,7.3,318379.0
2016-09-06 12:50:00,7.3,7.31,7.29,7.31,131869.0,7.3,7.31,7.29,7.31,131869.0
2016-09-06 12:55:00,7.31,7.32,7.29,7.29,114133.0,7.31,7.32,7.29,7.29,114133.0
2016-09-06 13:00:00,7.29,7.31,7.28,7.29,122549.0,7.29,7.31,7.28,7.29,122549.0
2016-09-06 13:05:00,7.29,7.29,7.28,7.29,41992.0,7.29,7.29,7.28,7.29,41992.0
2016-09-06 13:10:00,7.29,7.29,7.28,7.29,86835.0,7.29,7.29,7.28,7.29,86835.0
2016-09-06 13:15:00,7.28,7.3,7.28,7.28,200992.0,7.28,7.3,7.28,7.28,200992.0
2016-09-06 13:20:00,7.29,7.29,7.27,7.27,123710.0,7.29,7.29,7.27,7.27,123710.0
2016-09-06 13:25:00,7.28,7.28,7.26,7.27,173316.0,7.28,7.28,7.26,7.27,173316.0
2016-09-06 13:30:00,7.27,7.28,7.26,7.26,172097.0,7.27,7.28,7.26,7.26,172097.0
2016-09-06 13:35:00,7.26,7.28,7.26,7.28,136637.0,7.26,7.28,7.26,7.28,136637.0
2016-09-06 13:40:00,7.28,7.28,7.27,7.28,114429.0,7.28,7.28,7.27,7.28,114429.0
2016-09-06 13:45:00,7.27,7.29,7.26,7.29,175558.0,7.27,7.29,7.26,7.29,175558.0
2016-09-06 13:50:00,7.29,7.29,7.27,7.27,149920.0,7.29,7.29,7.27,7.27,149920.0
2016-09-06 13:55:00,7.28,7.29,7.27,7.28,85899.0,7.28,7.29,7.27,7.28,85899.0
2016-09-06 14:00:00,7.28,7.29,7.27,7.29,226899.0,7.28,7.29,7.27,7.29,226899.0
2016-09-06 14:05:00,7.29,7.29,7.28,7.28,72422.0,7.29,7.29,7.28,7.28,72422.0
2016-09-06 14:10:00,7.29,7.29,7.28,7.29,100053.0,7.29,7.29,7.28,7.29,100053.0
2016-09-06 14:15:00,7.28,7.29,7.27,7.29,229657.0,7.28,7.29,7.27,7.29,229657.0
2016-09-06 14:20:00,7.29,7.29,7.28,7.29,70533.0,7.29,7.29,7.28,7.29,70533.0
2016-09-06 14:25:00,7.28,7.29,7.27,7.29,151201.0,7.28,7.29,7.27,7.29,151201.0
2016-09-06 14:30:00,7.29,7.3,7.28,7.29,296928.0,7.29,7.3,7.28,7.29,296928.0
2016-09-06 14:35:00,7.29,7.31,7.29,7.31,247863.0,7.29,7.31,7.29,7.31,247863.0
2016-09-06 14:40:00,7.31,7.31,7.29,7.29,112878.0,7.31,7.31,7.29,7.29,112878.0
2016-09-06 14:45:00,7.29,7.31,7.29,7.31,87003.0,7.29,7.31,7.29,7.31,87003.0
2016-09-06 14:50:00,7.31,7.32,7.3,7.31,162520.0,7.31,7.32,7.3,7.31,162520.0
2016-09-06 14:55:00,7.31,7.32,7.31,7.31,84591.0,7.31,7.32,7.31,7.31,84591.0
2016-09-06 15:00:00,7.31,7.32,7.3,7.32,191368.0,7.31,7.32,7.3,7.32,191368.0
2016-09-06 15:05:00,7.32,7.32,7.3,7.31,178676.0,7.32,7.32,7.3,7.31,178676.0
2016-09-06 15:10:00,7.31,7.32,7.3,7.31,201470.0,7.31,7.32,7.3,7.31,201470.0
2016-09-06 15:15:00,7.32,7.32,7.31,7.31,61014.0,7.32,7.32,7.31,7.31,61014.0
2016-09-06 15:20:00,7.32,7.32,7.31,7.31,82546.0,7.32,7.32,7.31,7.31,82546.0
2016-09-06 15:25:00,7.31,7.32,7.3,7.31,242240.0,7.31,7.32,7.3,7.31,242240.0
2016-09-06 15:30:00,7.31,7.31,7.3,7.31,129358.0,7.31,7.31,7.3,7.31,129358.0
2016-09-06 15:35:00,7.31,7.31,7.3,7.31,169161.0,7.31,7.31,7.3,7.31,169161.0
2016-09-06 15:40:00,7.31,7.34,7.3,7.33,423484.0,7.31,7.34,7.3,7.33,423484.0
2016-09-06 15:45:00,7.34,7.35,7.32,7.33,433030.0,7.34,7.35,7.32,7.33,433030.0
2016-09-06 15:50:00,7.33,7.35,7.33,7.35,344089.0,7.33,7.35,7.33,7.35,344089.0
2016-09-06 15:55:00,7.34,7.35,7.33,7.34,1294822.0,7.34,7.35,7.33,7.34,1294822.0
2016-09-07 09:30:00,7.08,7.08,6.78,6.9,5350855.0,7.08,7.08,6.78,6.9,5350855.0
2016-09-07 09:35:00,6.9,7.04,6.89,7.02,2908474.0,6.9,7.04,6.89,7.02,2908474.0
2016-09-07 09:40:00,7.02,7.03,6.93,6.97,1861557.0,7.02,7.03,6.93,6.97,1861557.0
2016-09-07 09:45:00,6.97,7.0,6.95,6.97,1001593.0,6.97,7.0,6.95,6.97,1001593.0
2016-09-07 09:50:00,6.97,6.98,6.94,6.97,729682.0,6.97,6.98,6.94,6.97,729682.0
2016-09-07 09:55:00,6.97,6.99,6.96,6.98,708455.0,6.97,6.99,6.96,6.98,708455.0
2016-09-07 10:00:00,6.98,6.99,6.92,6.92,886133.0,6.98,6.99,6.92,6.92,886133.0
2016-09-07 10:05:00,6.92,6.95,6.89,6.9,2015227.0,6.92,6.95,6.89,6.9,2015227.0
2016-09-07 10:10:00,6.9,6.91,6.87,6.91,824987.0,6.9,6.91,6.87,6.91,824987.0
2016-09-07 10:15:00,6.91,6.91,6.88,6.9,591674.0,6.91,6.91,6.88,6.9,591674.0
2016-09-07 10:20:00,6.9,6.91,6.87,6.87,618833.0,6.9,6.91,6.87,6.87,618833.0
2016-09-07 10:25:00,6.87,6.92,6.87,6.9,639934.0,6.87,6.92,6.87,6.9,639934.0
2016-09-07 10:30:00,6.91,6.91,6.85,6.87,886274.0,6.91,6.91,6.85,6.87,886274.0
2016-09-07 10:35:00,6.87,6.88,6.82,6.82,934003.0,6.87,6.88,6.82,6.82,934003.0
2016-09-07 10:40:00,6.82,6.84,6.81,6.82,872551.0,6.82,6.84,6.81,6.82,872551.0
2016-09-07 10:45:00,6.81,6.82,6.78,6.79,1606547.0,6.81,6.82,6.78,6.79,1606547.0
2016-09-07 10:50:00,6.79,6.82,6.78,6.81,835021.0,6.79,6.82,6.78,6.81,835021.0
2016-09-07 10:55:00,6.8,6.83,6.8,6.83,633870.0,6.8,6.83,6.8,6.83,633870.0
2016-09-07 11:00:00,6.83,6.84,6.8,6.8,632380.0,6.83,6.84,6.8,6.8,632380.0
2016-09-07 11:05:00,6.8,6.84,6.8,6.83,521159.0,6.8,6.84,6.8,6.83,521159.0
2016-09-07 11:10:00,6.83,6.85,6.82,6.84,473285.0,6.83,6.85,6.82,6.84,473285.0
2016-09-07 11:15:00,6.85,6.87,6.84,6.86,678427.0,6.85,6.87,6.84,6.86,678427.0
2016-09-07 11:20:00,6.86,6.9,6.85,6.89,625861.0,6.86,6.9,6.85,6.89,625861.0
2016-09-07 11:25:00,6.89,6.9,6.88,6.9,477634.0,6.89,6.9,6.88,6.9,477634.0
2016-09-07 11:30:00,6.9,6.91,6.89,6.9,604951.0,6.9,6.91,6.89,6.9,604951.0
2016-09-07 11:35:00,6.9,6.91,6.89,6.91,451811.0,6.9,6.91,6.89,6.91,451811.0
2016-09-07 11:40:00,6.91,6.95,6.9,6.92,799340.0,6.91,6.95,6.9,6.92,799340.0
2016-09-07 11:45:00,6.92,6.94,6.92,6.93,458285.0,6.92,6.94,6.92,6.93,458285.0
2016-09-07 11:50:00,6.94,6.94,6.92,6.93,425104.0,6.94,6.94,6.92,6.93,425104.0
2016-09-07 11:55:00,6.93,6.93,6.91,6.91,518915.0,6.93,6.93,6.91,6.91,518915.0
2016-09-07 12:00:00,6.92,6.92,6.89,6.9,610698.0,6.92,6.92,6.89,6.9,610698.0
2016-09-07 12:05:00,6.9,6.97,6.88,6.9,319551.0,6.9,6.97,6.88,6.9,319551.0
2016-09-07 12:10:00,6.9,6.9,6.89,6.9,167047.0,6.9,6.9,6.89,6.9,167047.0
2016-09-07 12:15:00,6.9,6.91,6.87,6.88,403162.0,6.9,6.91,6.87,6.88,403162.0
2016-09-07 12:20:00,6.87,6.88,6.86,6.86,180086.0,6.87,6.88,6.86,6.86,180086.0
2016-09-07 12:25:00,6.87,6.88,6.85,6.88,375558.0,6.87,6.88,6.85,6.88,375558.0
2016-09-07 12:30:00,6.88,6.9,6.87,6.9,309271.0,6.88,6.9,6.87,6.9,309271.0
2016-09-07 12:35:00,6.89,6.92,6.88,6.92,493669.0,6.89,6.92,6.88,6.92,493669.0
2016-09-07 12:40:00,6.91,6.92,6.9,6.92,309534.0,6.91,6.92,6.9,6.92,309534.0
2016-09-07 12:45:00,6.92,6.92,6.9,6.91,220328.0,6.92,6.92,6.9,6.91,220328.0
2016-09-07 12:50:00,6.9,6.92,6.89,6.91,345005.0,6.9,6.92,6.89,6.91,345005.0
2016-09-07 12:55:00,6.92,6.93,6.9,6.9,350154.0,6.92,6.93,6.9,6.9,350154.0
2016-09-07 13:00:00,6.9,6.91,6.9,6.91,303895.0,6.9,6.91,6.9,6.91,303895.0
2016-09-07 13:05:00,6.91,6.92,6.9,6.92,196814.0,6.91,6.92,6.9,6.92,196814.0
2016-09-07 13:10:00,6.92,6.93,6.91,6.92,224056.0,6.92,6.93,6.91,6.92,224056.0
2016-09-07 13:15:00,6.92,6.92,6.9,6.91,276023.0,6.92,6.92,6.9,6.91,276023.0
2016-09-07 13:20:00,6.91,6.92,6.9,6.91,178601.0,6.91,6.92,6.9,6.91,178601.0
2016-09-07 13:25:00,6.92,6.92,6.91,6.92,95505.0,6.92,6.92,6.91,6.92,95505.0
2016-09-07 13:30:00,6.92,6.92,6.91,6.92,282586.0,6.92,6.92,6.91,6.92,282586.0
2016-09-07 13:35:00,6.91,6.92,6.9,6.92,474037.0,6.91,6.92,6.9,6.92,474037.0
2016-09-07 13:40:00,6.92,6.92,6.9,6.92,201852.0,6.92,6.92,6.9,6.92,201852.0
2016-09-07 13:45:00,6.92,6.92,6.9,6.91,153943.0,6.92,6.92,6.9,6.91,153943.0
2016-09-07 13:50:00,6.91,6.91,6.9,6.91,226085.0,6.91,6.91,6.9,6.91,226085.0
2016-09-07 13:55:00,6.9,6.91,6.87,6.88,480001.0,6.9,6.91,6.87,6.88,480001.0
2016-09-07 14:00:00,6.88,6.89,6.87,6.88,319659.0,6.88,6.89,6.87,6.88,319659.0
2016-09-07 14:05:00,6.89,6.89,6.88,6.89,146044.0,6.89,6.89,6.88,6.89,146044.0
2016-09-07 14:10:00,6.89,6.9,6.87,6.89,344405.0,6.89,6.9,6.87,6.89,344405.0
2016-09-07 14:15:00,6.89,6.89,6.88,6.88,189348.0,6.89,6.89,6.88,6.88,189348.0
2016-09-07 14:20:00,6.89,6.89,6.88,6.89,110145.0,6.89,6.89,6.88,6.89,110145.0
2016-09-07 14:25:00,6.89,6.91,6.88,6.9,425846.0,6.89,6.91,6.88,6.9,425846.0
2016-09-07 14:30:00,6.89,6.9,6.87,6.88,348707.0,6.89,6.9,6.87,6.88,348707.0
2016-09-07 14:35:00,6.88,6.88,6.85,6.86,575062.0,6.88,6.88,6.85,6.86,575062.0
2016-09-07 14:40:00,6.85,6.88,6.85,6.87,345211.0,6.85,6.88,6.85,6.87,345211.0
2016-09-07 14:45:00,6.87,6.87,6.82,6.83,722959.0,6.87,6.87,6.82,6.83,722959.0
2016-09-07 14:50:00,6.83,6.84,6.8,6.82,765276.0,6.83,6.84,6.8,6.82,765276.0
2016-09-07 14:55:00,6.81,6.83,6.8,6.81,400598.0,6.81,6.83,6.8,6.81,400598.0
2016-09-07 15:00:00,6.81,6.82,6.81,6.82,212395.0,6.81,6.82,6.81,6.82,212395.0
2016-09-07 15:05:00,6.82,6.83,6.8,6.81,368943.0,6.82,6.83,6.8,6.81,368943.0
2016-09-07 15:10:00,6.81,6.83,6.8,6.82,238673.0,6.81,6.83,6.8,6.82,238673.0
2016-09-07 15:15:00,6.83,6.83,6.82,6.82,186318.0,6.83,6.83,6.82,6.82,186318.0
2016-09-07 15:20:00,6.83,6.83,6.81,6.82,338936.0,6.83,6.83,6.81,6.82,338936.0
2016-09-07 15:25:00,6.81,6.84,6.81,6.83,608693.0,6.81,6.84,6.81,6.83,608693.0
2016-09-07 15:30:00,6.83,6.84,6.82,6.83,519376.0,6.83,6.84,6.82,6.83,519376.0
2016-09-07 15:35:00,6.83,6.85,6.82,6.83,827446.0,6.83,6.85,6.82,6.83,827446.0
2016-09-07 15:40:00,6.83,6.84,6.82,6.83,1135795.0,6.83,6.84,6.82,6.83,1135795.0
2016-09-07 15:45:00,6.83,6.85,6.83,6.84,1055388.0,6.83,6.85,6.83,6.84,1055388.0
2016-09-07 15:50:00,6.83,6.84,6.83,6.83,1210179.0,6.83,6.84,6.83,6.83,1210179.0
2016-09-07 15:55:00,6.83,6.84,6.82,6.83,4663758.0,6.83,6.84,6.82,6.83,4663758.0
2016-09-08 09:30:00,6.64,6.65,6.5,6.58,4299870.0,6.64,6.65,6.5,6.58,4299870.0
2016-09-08 09:35:00,6.58,6.63,6.56,6.57,2100743.0,6.58,6.63,6.56,6.57,2100743.0
2016-09-08 09:40:00,6.57,6.57,6.45,6.46,2918638.0,6.57,6.57,6.45,6.46,2918638.0
2016-09-08 09:45:00,6.47,6.53,6.45,6.52,1817578.0,6.47,6.53,6.45,6.52,1817578.0
2016-09-08 09:50:00,6.52,6.52,6.46,6.47,1070064.0,6.52,6.52,6.46,6.47,1070064.0
2016-09-08 09:55:00,6.47,6.48,6.42,6.43,1775522.0,6.47,6.48,6.42,6.43,1775522.0
2016-09-08 10:00:00,6.43,6.47,6.42,6.46,1109475.0,6.43,6.47,6.42,6.46,1109475.0
2016-09-08 10:05:00,6.47,6.48,6.42,6.42,1024225.0,6.47,6.48,6.42,6.42,1024225.0
2016-09-08 10:10:00,6.43,6.43,6.39,6.41,2091342.0,6.43,6.43,6.39,6.41,2091342.0
2016-09-08 10:15:00,6.41,6.42,6.39,6.41,963436.0,6.41,6.42,6.39,6.41,963436.0
2016-09-08 10:20:00,6.42,6.45,6.41,6.42,1648242.0,6.42,6.45,6.41,6.42,1648242.0
2016-09-08 10:25:00,6.43,6.43,6.4,6.43,996359.0,6.43,6.43,6.4,6.43,996359.0
2016-09-08 10:30:00,6.43,6.43,6.4,6.42,785831.0,6.43,6.43,6.4,6.42,785831.0
2016-09-08 10:35:00,6.41,6.42,6.37,6.37,1548977.0,6.41,6.42,6.37,6.37,1548977.0
2016-09-08 10:40:00,6.38,6.39,6.35,6.38,1550253.0,6.38,6.39,6.35,6.38,1550253.0
2016-09-08 10:45:00,6.39,6.4,6.37,6.39,994700.0,6.39,6.4,6.37,6.39,994700.0
2016-09-08 10:50:00,6.39,6.4,6.36,6.38,691615.0,6.39,6.4,6.36,6.38,691615.0
2016-09-08 10:55:00,6.38,6.41,6.37,6.39,1417162.0,6.38,6.41,6.37,6.39,1417162.0
2016-09-08 11:00:00,6.39,6.41,6.39,6.4,927487.0,6.39,6.41,6.39,6.4,927487.0
2016-09-08 11:05:00,6.4,6.44,6.39,6.43,1384892.0,6.4,6.44,6.39,6.43,1384892.0
2016-09-08 11:10:00,6.43,6.46,6.42,6.46,950139.0,6.43,6.46,6.42,6.46,950139.0
2016-09-08 11:15:00,6.46,6.46,6.43,6.44,628996.0,6.46,6.46,6.43,6.44,628996.0
2016-09-08 11:20:00,6.44,6.44,6.4,6.4,440710.0,6.44,6.44,6.4,6.4,440710.0
2016-09-08 11:25:00,6.4,6.41,6.37,6.37,667934.0,6.4,6.41,6.37,6.37,667934.0
2016-09-08 11:30:00,6.38,6.39,6.37,6.39,606722.0,6.38,6.39,6.37,6.39,606722.0
2016-09-08 11:35:00,6.38,6.39,6.37,6.39,578069.0,6.38,6.39,6.37,6.39,578069.0
2016-09-08 11:40:00,6.39,6.4,6.38,6.4,999029.0,6.39,6.4,6.38,6.4,999029.0
2016-09-08 11:45:00,6.39,6.4,6.38,6.38,584590.0,6.39,6.4,6.38,6.38,584590.0
2016-09-08 11:50:00,6.38,6.41,6.38,6.41,612642.0,6.38,6.41,6.38,6.41,612642.0
2016-09-08 11:55:00,6.4,6.41,6.39,6.4,301692.0,6.4,6.41,6.39,6.4,301692.0
2016-09-08 12:00:00,6.4,6.42,6.39,6.41,645720.0,6.4,6.42,6.39,6.41,645720.0
2016-09-08 12:05:00,6.41,6.41,6.39,6.39,330929.0,6.41,6.41,6.39,6.39,330929.0
2016-09-08 12:10:00,6.39,6.4,6.37,6.37,493869.0,6.39,6.4,6.37,6.37,493869.0
2016-09-08 12:15:00,6.38,6.39,6.37,6.38,389081.0,6.38,6.39,6.37,6.38,389081.0
2016-09-08 12:20:00,6.38,6.39,6.37,6.39,376948.0,6.38,6.39,6.37,6.39,376948.0
2016-09-08 12:25:00,6.39,6.39,6.37,6.38,270393.0,6.39,6.39,6.37,6.38,270393.0
2016-09-08 12:30:00,6.38,6.39,6.37,6.38,338524.0,6.38,6.39,6.37,6.38,338524.0
2016-09-08 12:35:00,6.39,6.39,6.37,6.38,390781.0,6.39,6.39,6.37,6.38,390781.0
2016-09-08 12:40:00,6.38,6.38,6.37,6.38,293655.0,6.38,6.38,6.37,6.38,293655.0
2016-09-08 12:45:00,6.38,6.4,6.37,6.4,500211.0,6.38,6.4,6.37,6.4,500211.0
2016-09-08 12:50:00,6.4,6.4,6.39,6.39,166854.0,6.4,6.4,6.39,6.39,166854.0
2016-09-08 12:55:00,6.39,6.4,6.39,6.4,187282.0,6.39,6.4,6.39,6.4,187282.0
2016-09-08 13:00:00,6.39,6.4,6.38,6.38,311848.0,6.39,6.4,6.38,6.38,311848.0
2016-09-08 13:05:00,6.38,6.39,6.36,6.36,454754.0,6.38,6.39,6.36,6.36,454754.0
2016-09-08 13:10:00,6.37,6.38,6.36,6.38,384468.0,6.37,6.38,6.36,6.38,384468.0
2016-09-08 13:15:00,6.38,6.38,6.33,6.33,1056434.0,6.38,6.38,6.33,6.33,1056434.0
2016-09-08 13:20:00,6.33,6.34,6.32,6.32,608669.0,6.33,6.34,6.32,6.32,608669.0
2016-09-08 13:25:00,6.32,6.33,6.27,6.29,1620379.0,6.32,6.33,6.27,6.29,1620379.0
2016-09-08 13:30:00,6.3,6.3,6.26,6.26,1167283.0,6.3,6.3,6.26,6.26,1167283.0
2016-09-08 13:35:00,6.27,6.28,6.25,6.27,1080133.0,6.27,6.28,6.25,6.27,1080133.0
2016-09-08 13:40:00,6.27,6.3,6.24,6.29,1590553.0,6.27,6.3,6.24,6.29,1590553.0
2016-09-08 13:45:00,6.3,6.3,6.22,6.24,833919.0,6.3,6.3,6.22,6.24,833919.0
2016-09-08 13:50:00,6.23,6.25,6.22,6.25,826971.0,6.23,6.25,6.22,6.25,826971.0
2016-09-08 13:55:00,6.25,6.28,6.24,6.25,902294.0,6.25,6.28,6.24,6.25,902294.0
2016-09-08 14:00:00,6.25,6.26,6.23,6.25,915899.0,6.25,6.26,6.23,6.25,915899.0
2016-09-08 14:05:00,6.25,6.28,6.24,6.27,777385.0,6.25,6.28,6.24,6.27,777385.0
2016-09-08 14:10:00,6.27,6.27,6.21,6.21,900331.0,6.27,6.27,6.21,6.21,900331.0
2016-09-08 14:15:00,6.22,6.23,6.18,6.23,1591745.0,6.22,6.23,6.18,6.23,1591745.0
2016-09-08 14:20:00,6.23,6.25,6.22,6.24,630093.0,6.23,6.25,6.22,6.24,630093.0
2016-09-08 14:25:00,6.24,6.26,6.23,6.24,872961.0,6.24,6.26,6.23,6.24,872961.0
2016-09-08 14:30:00,6.24,6.26,6.23,6.25,739105.0,6.24,6.26,6.23,6.25,739105.0
2016-09-08 14:35:00,6.24,6.25,6.19,6.23,1297640.0,6.24,6.25,6.19,6.23,1297640.0
2016-09-08 14:40:00,6.23,6.24,6.18,6.18,1275305.0,6.23,6.24,6.18,6.18,1275305.0
2016-09-08 14:45:00,6.18,6.22,6.16,6.21,1644674.0,6.18,6.22,6.16,6.21,1644674.0
2016-09-08 14:50:00,6.2,6.22,6.19,6.21,896148.0,6.2,6.22,6.19,6.21,896148.0
2016-09-08 14:55:00,6.21,6.21,6.18,6.19,1087669.0,6.21,6.21,6.18,6.19,1087669.0
2016-09-08 15:00:00,6.19,6.24,6.18,6.23,805982.0,6.19,6.24,6.18,6.23,805982.0
2016-09-08 15:05:00,6.22,6.25,6.21,6.23,1130857.0,6.22,6.25,6.21,6.23,1130857.0
2016-09-08 15:10:00,6.23,6.23,6.22,6.22,340862.0,6.23,6.23,6.22,6.22,340862.0
2016-09-08 15:15:00,6.22,6.25,6.22,6.24,1069571.0,6.22,6.25,6.22,6.24,1069571.0
2016-09-08 15:20:00,6.23,6.24,6.18,6.19,1927442.0,6.23,6.24,6.18,6.19,1927442.0
2016-09-08 15:25:00,6.2,6.2,6.18,6.19,876917.0,6.2,6.2,6.18,6.19,876917.0
2016-09-08 15:30:00,6.18,6.2,6.16,6.16,1568577.0,6.18,6.2,6.16,6.16,1568577.0
2016-09-08 15:35:00,6.16,6.17,6.15,6.17,1846004.0,6.16,6.17,6.15,6.17,1846004.0
2016-09-08 15:40:00,6.17,6.17,6.16,6.16,1067787.0,6.17,6.17,6.16,6.16,1067787.0
2016-09-08 15:45:00,6.16,6.17,6.16,6.17,1483721.0,6.16,6.17,6.16,6.17,1483721.0
2016-09-08 15:50:00,6.17,6.23,6.16,6.23,4566743.0,6.17,6.23,6.16,6.23,4566743.0
2016-09-08 15:55:00,6.23,6.23,6.22,6.22,6017300.0,6.23,6.23,6.22,6.22,6017300.0
2016-09-09 09:30:00,6.23,6.24,6.16,6.17,8646294.0,6.23,6.24,6.16,6.17,8646294.0
2016-09-09 09:35:00,6.16,6.17,6.07,6.08,7691042.0,6.16,6.17,6.07,6.08,7691042.0
2016-09-09 09:40:00,6.08,6.1,5.99,6.08,10493761.0,6.08,6.1,5.99,6.08,10493761.0
2016-09-09 09:45:00,6.08,6.09,6.06,6.09,3578581.0,6.08,6.09,6.06,6.09,3578581.0
2016-09-09 09:50:00,6.09,6.09,6.05,6.05,1825410.0,6.09,6.09,6.05,6.05,1825410.0
2016-09-09 09:55:00,6.05,6.08,6.05,6.07,3693639.0,6.05,6.08,6.05,6.07,3693639.0
2016-09-09 10:00:00,6.07,6.09,6.06,6.08,1762436.0,6.07,6.09,6.06,6.08,1762436.0
2016-09-09 10:05:00,6.08,6.11,6.07,6.08,3450336.0,6.08,6.11,6.07,6.08,3450336.0
2016-09-09 10:10:00,6.08,6.13,6.08,6.13,2297042.0,6.08,6.13,6.08,6.13,2297042.0
2016-09-09 10:15:00,6.13,6.13,6.08,6.08,1852085.0,6.13,6.13,6.08,6.08,1852085.0
2016-09-09 10:20:00,6.08,6.09,6.08,6.08,586471.0,6.08,6.09,6.08,6.08,586471.0
2016-09-09 10:25:00,6.08,6.09,6.05,6.06,1457921.0,6.08,6.09,6.05,6.06,1457921.0
2016-09-09 10:30:00,6.06,6.08,6.05,6.07,1813879.0,6.06,6.08,6.05,6.07,1813879.0
2016-09-09 10:35:00,6.07,6.08,6.04,6.06,1248997.0,6.07,6.08,6.04,6.06,1248997.0
2016-09-09 10:40:00,6.06,6.07,6.02,6.06,2168503.0,6.06,6.07,6.02,6.06,2168503.0
2016-09-09 10:45:00,6.06,6.06,6.0,6.02,2516081.0,6.06,6.06,6.0,6.02,2516081.0
2016-09-09 10:50:00,6.02,6.04,6.01,6.03,1039366.0,6.02,6.04,6.01,6.03,1039366.0
2016-09-09 10:55:00,6.03,6.04,6.01,6.04,1080733.0,6.03,6.04,6.01,6.04,1080733.0
2016-09-09 11:00:00,6.04,6.04,6.03,6.04,510629.0,6.04,6.04,6.03,6.04,510629.0
2016-09-09 11:05:00,6.04,6.06,6.03,6.05,1130621.0,6.04,6.06,6.03,6.05,1130621.0
2016-09-09 11:10:00,6.05,6.06,6.03,6.04,429782.0,6.05,6.06,6.03,6.04,429782.0
2016-09-09 11:15:00,6.04,6.05,6.03,6.04,781615.0,6.04,6.05,6.03,6.04,781615.0
2016-09-09 11:20:00,6.04,6.05,6.03,6.04,497765.0,6.04,6.05,6.03,6.04,497765.0
2016-09-09 11:25:00,6.04,6.05,6.04,6.04,476148.0,6.04,6.05,6.04,6.04,476148.0
2016-09-09 11:30:00,6.04,6.08,6.04,6.06,1698145.0,6.04,6.08,6.04,6.06,1698145.0
2016-09-09 11:35:00,6.06,6.06,6.03,6.04,725461.0,6.06,6.06,6.03,6.04,725461.0
2016-09-09 11:40:00,6.04,6.04,6.01,6.01,470223.0,6.04,6.04,6.01,6.01,470223.0
2016-09-09 11:45:00,6.02,6.02,5.99,6.01,2457251.0,6.02,6.02,5.99,6.01,2457251.0
2016-09-09 11:50:00,6.01,6.02,5.91,5.94,4491567.0,6.01,6.02,5.91,5.94,4491567.0
2016-09-09 11:55:00,5.95,5.97,5.92,5.96,2115722.0,5.95,5.97,5.92,5.96,2115722.0
2016-09-09 12:00:00,5.96,5.97,5.95,5.96,1010045.0,5.96,5.97,5.95,5.96,1010045.0
2016-09-09 12:05:00,5.97,5.98,5.93,5.95,1932112.0,5.97,5.98,5.93,5.95,1932112.0
2016-09-09 12:10:00,5.94,5.95,5.9,5.93,1709908.0,5.94,5.95,5.9,5.93,1709908.0
2016-09-09 12:15:00,5.92,5.93,5.85,5.88,2540318.0,5.92,5.93,5.85,5.88,2540318.0
2016-09-09 12:20:00,5.88,5.93,5.87,5.91,1261626.0,5.88,5.93,5.87,5.91,1261626.0
2016-09-09 12:25:00,5.91,5.93,5.89,5.92,905373.0,5.91,5.93,5.89,5.92,905373.0
2016-09-09 12:30:00,5.93,5.94,5.89,5.93,1094885.0,5.93,5.94,5.89,5.93,1094885.0
2016-09-09 12:35:00,5.93,5.94,5.92,5.92,514723.0,5.93,5.94,5.92,5.92,514723.0
2016-09-09 12:40:00,5.93,5.95,5.92,5.95,752479.0,5.93,5.95,5.92,5.95,752479.0
2016-09-09 12:45:00,5.95,5.97,5.94,5.95,1751183.0,5.95,5.97,5.94,5.95,1751183.0
2016-09-09 12:50:00,5.96,5.97,5.95,5.96,698618.0,5.96,5.97,5.95,5.96,698618.0
2016-09-09 12:55:00,5.97,5.97,5.94,5.95,659700.0,5.97,5.97,5.94,5.95,659700.0
2016-09-09 13:00:00,5.96,5.96,5.94,5.95,333290.0,5.96,5.96,5.94,5.95,333290.0
2016-09-09 13:05:00,5.95,5.95,5.92,5.93,461897.0,5.95,5.95,5.92,5.93,461897.0
2016-09-09 13:10:00,5.93,5.93,5.92,5.93,185004.0,5.93,5.93,5.92,5.93,185004.0
2016-09-09 13:15:00,5.93,5.93,5.92,5.93,680589.0,5.93,5.93,5.92,5.93,680589.0
2016-09-09 13:20:00,5.93,5.94,5.92,5.94,746320.0,5.93,5.94,5.92,5.94,746320.0
2016-09-09 13:25:00,5.94,5.94,5.92,5.92,367518.0,5.94,5.94,5.92,5.92,367518.0
2016-09-09 13:30:00,5.93,5.93,5.9,5.91,314132.0,5.93,5.93,5.9,5.91,314132.0
2016-09-09 13:35:00,5.9,5.91,5.85,5.85,791162.0,5.9,5.91,5.85,5.85,791162.0
2016-09-09 13:40:00,5.85,5.89,5.85,5.88,1167879.0,5.85,5.89,5.85,5.88,1167879.0
2016-09-09 13:45:00,5.88,5.88,5.87,5.88,507026.0,5.88,5.88,5.87,5.88,507026.0
2016-09-09 13:50:00,5.88,5.89,5.87,5.88,466455.0,5.88,5.89,5.87,5.88,466455.0
2016-09-09 13:55:00,5.89,5.9,5.88,5.89,456862.0,5.89,5.9,5.88,5.89,456862.0
2016-09-09 14:00:00,5.9,5.92,5.87,5.88,547508.0,5.9,5.92,5.87,5.88,547508.0
2016-09-09 14:05:00,5.88,5.88,5.86,5.88,780065.0,5.88,5.88,5.86,5.88,780065.0
2016-09-09 14:10:00,5.88,5.88,5.85,5.86,442109.0,5.88,5.88,5.85,5.86,442109.0
2016-09-09 14:15:00,5.85,5.88,5.85,5.88,508122.0,5.85,5.88,5.85,5.88,508122.0
2016-09-09 14:20:00,5.88,5.89,5.87,5.89,381837.0,5.88,5.89,5.87,5.89,381837.0
2016-09-09 14:25:00,5.89,5.91,5.88,5.9,578642.0,5.89,5.91,5.88,5.9,578642.0
2016-09-09 14:30:00,5.91,5.92,5.9,5.92,1054688.0,5.91,5.92,5.9,5.92,1054688.0
2016-09-09 14:35:00,5.92,5.95,5.91,5.95,1388921.0,5.92,5.95,5.91,5.95,1388921.0
2016-09-09 14:40:00,5.95,5.98,5.94,5.94,2237056.0,5.95,5.98,5.94,5.94,2237056.0
2016-09-09 14:45:00,5.95,5.95,5.93,5.94,410254.0,5.95,5.95,5.93,5.94,410254.0
2016-09-09 14:50:00,5.94,5.94,5.9,5.91,748570.0,5.94,5.94,5.9,5.91,748570.0
2016-09-09 14:55:00,5.91,5.94,5.9,5.94,880978.0,5.91,5.94,5.9,5.94,880978.0
2016-09-09 15:00:00,5.94,5.95,5.93,5.93,1211412.0,5.94,5.95,5.93,5.93,1211412.0
2016-09-09 15:05:00,5.93,5.93,5.91,5.92,284538.0,5.93,5.93,5.91,5.92,284538.0
2016-09-09 15:10:00,5.92,5.94,5.91,5.94,843061.0,5.92,5.94,5.91,5.94,843061.0
2016-09-09 15:15:00,5.94,5.96,5.93,5.94,1052835.0,5.94,5.96,5.93,5.94,1052835.0
2016-09-09 15:20:00,5.93,5.95,5.93,5.94,709263.0,5.93,5.95,5.93,5.94,709263.0
2016-09-09 15:25:00,5.95,5.96,5.94,5.96,1134477.0,5.95,5.96,5.94,5.96,1134477.0
2016-09-09 15:30:00,5.96,5.96,5.93,5.93,659479.0,5.96,5.96,5.93,5.93,659479.0
2016-09-09 15:35:00,5.93,5.94,5.91,5.92,732135.0,5.93,5.94,5.91,5.92,732135.0
2016-09-09 15:40:00,5.92,5.92,5.89,5.9,1352268.0,5.92,5.92,5.89,5.9,1352268.0
2016-09-09 15:45:00,5.9,5.9,5.89,5.89,548237.0,5.9,5.9,5.89,5.89,548237.0
2016-09-09 15:50:00,5.9,5.91,5.89,5.9,2379322.0,5.9,5.91,5.89,5.9,2379322.0
2016-09-09 15:55:00,5.91,5.91,5.89,5.89,3341790.0,5.91,5.91,5.89,5.89,3341790.0
2016-09-12 09:30:00,5.84,5.93,5.77,5.81,3507000.0,5.84,5.93,5.77,5.81,3507000.0
2016-09-12 09:35:00,5.81,5.97,5.78,5.97,2126851.0,5.81,5.97,5.78,5.97,2126851.0
2016-09-12 09:40:00,5.97,5.99,5.92,5.97,1604057.0,5.97,5.99,5.92,5.97,1604057.0
2016-09-12 09:45:00,5.97,6.0,5.9,5.91,1951956.0,5.97,6.0,5.9,5.91,1951956.0
2016-09-12 09:50:00,5.91,5.99,5.9,5.99,724108.0,5.91,5.99,5.9,5.99,724108.0
2016-09-12 09:55:00,5.99,6.07,5.95,6.03,3100885.0,5.99,6.07,5.95,6.03,3100885.0
2016-09-12 10:00:00,6.03,6.04,5.98,6.0,1950011.0,6.03,6.04,5.98,6.0,1950011.0
2016-09-12 10:05:00,5.99,6.03,5.97,6.03,1206114.0,5.99,6.03,5.97,6.03,1206114.0
2016-09-12 10:10:00,6.03,6.03,5.97,5.98,1140277.0,6.03,6.03,5.97,5.98,1140277.0
2016-09-12 10:15:00,5.98,6.0,5.97,6.0,534072.0,5.98,6.0,5.97,6.0,534072.0
2016-09-12 10:20:00,6.0,6.01,5.99,6.0,885787.0,6.0,6.01,5.99,6.0,885787.0
2016-09-12 10:25:00,6.0,6.04,5.99,6.04,1332952.0,6.0,6.04,5.99,6.04,1332952.0
2016-09-12 10:30:00,6.04,6.04,6.01,6.01,811064.0,6.04,6.04,6.01,6.01,811064.0
2016-09-12 10:35:00,6.01,6.03,5.96,5.96,3411283.0,6.01,6.03,5.96,5.96,3411283.0
2016-09-12 10:40:00,5.96,5.98,5.93,5.96,1623383.0,5.96,5.98,5.93,5.96,1623383.0
2016-09-12 10:45:00,5.96,5.97,5.9,5.94,989253.0,5.96,5.97,5.9,5.94,989253.0
2016-09-12 10:50:00,5.93,5.95,5.92,5.95,929020.0,5.93,5.95,5.92,5.95,929020.0
2016-09-12 10:55:00,5.94,5.97,5.93,5.95,1280366.0,5.94,5.97,5.93,5.95,1280366.0
2016-09-12 11:00:00,5.95,5.96,5.93,5.95,981829.0,5.95,5.96,5.93,5.95,981829.0
2016-09-12 11:05:00,5.95,5.95,5.92,5.93,963109.0,5.95,5.95,5.92,5.93,963109.0
2016-09-12 11:10:00,5.93,5.93,5.87,5.93,1648722.0,5.93,5.93,5.87,5.93,1648722.0
2016-09-12 11:15:00,5.92,5.94,5.88,5.91,900126.0,5.92,5.94,5.88,5.91,900126.0
2016-09-12 11:20:00,5.91,5.93,5.89,5.93,577770.0,5.91,5.93,5.89,5.93,577770.0
2016-09-12 11:25:00,5.93,5.93,5.88,5.9,550894.0,5.93,5.93,5.88,5.9,550894.0
2016-09-12 11:30:00,5.9,5.92,5.88,5.91,581241.0,5.9,5.92,5.88,5.91,581241.0
2016-09-12 11:35:00,5.91,5.92,5.9,5.92,309723.0,5.91,5.92,5.9,5.92,309723.0
2016-09-12 11:40:00,5.92,5.95,5.91,5.95,479852.0,5.92,5.95,5.91,5.95,479852.0
2016-09-12 11:45:00,5.95,5.95,5.92,5.94,669866.0,5.95,5.95,5.92,5.94,669866.0
2016-09-12 11:50:00,5.94,5.96,5.93,5.94,1361911.0,5.94,5.96,5.93,5.94,1361911.0
2016-09-12 11:55:00,5.94,5.95,5.92,5.92,441566.0,5.94,5.95,5.92,5.92,441566.0
2016-09-12 12:00:00,5.92,5.93,5.91,5.91,183953.0,5.92,5.93,5.91,5.91,183953.0
2016-09-12 12:05:00,5.92,5.94,5.91,5.92,508484.0,5.92,5.94,5.91,5.92,508484.0
2016-09-12 12:10:00,5.92,5.92,5.89,5.9,802564.0,5.92,5.92,5.89,5.9,802564.0
2016-09-12 12:15:00,5.9,5.91,5.88,5.88,1160740.0,5.9,5.91,5.88,5.88,1160740.0
2016-09-12 12:20:00,5.88,5.89,5.85,5.86,843613.0,5.88,5.89,5.85,5.86,843613.0
2016-09-12 12:25:00,5.85,5.88,5.85,5.87,406362.0,5.85,5.88,5.85,5.87,406362.0
2016-09-12 12:30:00,5.87,5.88,5.86,5.87,306818.0,5.87,5.88,5.86,5.87,306818.0
2016-09-12 12:35:00,5.87,5.88,5.86,5.88,201832.0,5.87,5.88,5.86,5.88,201832.0
2016-09-12 12:40:00,5.87,5.88,5.87,5.88,148537.0,5.87,5.88,5.87,5.88,148537.0
2016-09-12 12:45:00,5.87,5.88,5.86,5.88,340590.0,5.87,5.88,5.86,5.88,340590.0
2016-09-12 12:50:00,5.88,5.9,5.87,5.9,511840.0,5.88,5.9,5.87,5.9,511840.0
2016-09-12 12:55:00,5.89,5.9,5.88,5.88,418068.0,5.89,5.9,5.88,5.88,418068.0
2016-09-12 13:00:00,5.88,5.9,5.86,5.88,990182.0,5.88,5.9,5.86,5.88,990182.0
2016-09-12 13:05:00,5.88,5.88,5.87,5.88,233263.0,5.88,5.88,5.87,5.88,233263.0
2016-09-12 13:10:00,5.87,5.88,5.86,5.87,303066.0,5.87,5.88,5.86,5.87,303066.0
2016-09-12 13:15:00,5.87,5.91,5.86,5.87,1023051.0,5.87,5.91,5.86,5.87,1023051.0
2016-09-12 13:20:00,5.88,5.89,5.87,5.88,531382.0,5.88,5.89,5.87,5.88,531382.0
2016-09-12 13:25:00,5.88,5.88,5.86,5.86,266795.0,5.88,5.88,5.86,5.86,266795.0
2016-09-12 13:30:00,5.86,5.87,5.83,5.84,971034.0,5.86,5.87,5.83,5.84,971034.0
2016-09-12 13:35:00,5.84,5.86,5.84,5.85,341884.0,5.84,5.86,5.84,5.85,341884.0
2016-09-12 13:40:00,5.85,5.86,5.82,5.84,602344.0,5.85,5.86,5.82,5.84,602344.0
2016-09-12 13:45:00,5.83,5.86,5.83,5.86,449165.0,5.83,5.86,5.83,5.86,449165.0
2016-09-12 13:50:00,5.86,5.86,5.84,5.86,259150.0,5.86,5.86,5.84,5.86,259150.0
2016-09-12 13:55:00,5.86,5.87,5.84,5.85,369435.0,5.86,5.87,5.84,5.85,369435.0
2016-09-12 14:00:00,5.85,5.89,5.84,5.88,448462.0,5.85,5.89,5.84,5.88,448462.0
2016-09-12 14:05:00,5.88,5.89,5.86,5.88,602215.0,5.88,5.89,5.86,5.88,602215.0
2016-09-12 14:10:00,5.88,5.89,5.87,5.88,273070.0,5.88,5.89,5.87,5.88,273070.0
2016-09-12 14:15:00,5.89,5.93,5.88,5.93,1237252.0,5.89,5.93,5.88,5.93,1237252.0
2016-09-12 14:20:00,5.93,5.95,5.91,5.95,658880.0,5.93,5.95,5.91,5.95,658880.0
2016-09-12 14:25:00,5.95,5.96,5.92,5.93,832327.0,5.95,5.96,5.92,5.93,832327.0
2016-09-12 14:30:00,5.93,5.94,5.89,5.92,529435.0,5.93,5.94,5.89,5.92,529435.0
2016-09-12 14:35:00,5.91,5.96,5.91,5.96,343982.0,5.91,5.96,5.91,5.96,343982.0
2016-09-12 14:40:00,5.96,5.96,5.92,5.95,409935.0,5.96,5.96,5.92,5.95,409935.0
2016-09-12 14:45:00,5.95,5.95,5.91,5.91,431057.0,5.95,5.95,5.91,5.91,431057.0
2016-09-12 14:50:00,5.92,5.94,5.91,5.93,520731.0,5.92,5.94,5.91,5.93,520731.0
2016-09-12 14:55:00,5.93,5.94,5.91,5.94,512710.0,5.93,5.94,5.91,5.94,512710.0
2016-09-12 15:00:00,5.94,5.96,5.93,5.95,854425.0,5.94,5.96,5.93,5.95,854425.0
2016-09-12 15:05:00,5.95,5.96,5.94,5.96,512400.0,5.95,5.96,5.94,5.96,512400.0
2016-09-12 15:10:00,5.96,5.98,5.95,5.96,1047597.0,5.96,5.98,5.95,5.96,1047597.0
2016-09-12 15:15:00,5.97,5.99,5.95,5.95,1117597.0,5.97,5.99,5.95,5.95,1117597.0
2016-09-12 15:20:00,5.95,5.96,5.95,5.96,255300.0,5.95,5.96,5.95,5.96,255300.0
2016-09-12 15:25:00,5.96,5.98,5.95,5.96,507618.0,5.96,5.98,5.95,5.96,507618.0
2016-09-12 15:30:00,5.96,5.96,5.93,5.94,567039.0,5.96,5.96,5.93,5.94,567039.0
2016-09-12 15:35:00,5.94,5.97,5.93,5.96,839754.0,5.94,5.97,5.93,5.96,839754.0
2016-09-12 15:40:00,5.97,5.98,5.94,5.94,892928.0,5.97,5.98,5.94,5.94,892928.0
2016-09-12 15:45:00,5.95,5.95,5.94,5.94,739005.0,5.95,5.95,5.94,5.94,739005.0
2016-09-12 15:50:00,5.94,5.95,5.91,5.91,1034553.0,5.94,5.95,5.91,5.91,1034553.0
2016-09-12 15:55:00,5.91,5.94,5.9,5.94,3312152.0,5.91,5.94,5.9,5.94,3312152.0
2016-09-13 09:30:00,5.92,5.94,5.87,5.89,1371136.0,5.92,5.94,5.87,5.89,1371136.0
2016-09-13 09:35:00,5.88,5.95,5.85,5.93,1689732.0,5.88,5.95,5.85,5.93,1689732.0
2016-09-13 09:40:00,5.92,5.93,5.87,5.88,847514.0,5.92,5.93,5.87,5.88,847514.0
2016-09-13 09:45:00,5.87,5.89,5.85,5.87,601555.0,5.87,5.89,5.85,5.87,601555.0
2016-09-13 09:50:00,5.87,5.88,5.85,5.86,622605.0,5.87,5.88,5.85,5.86,622605.0
2016-09-13 09:55:00,5.86,5.86,5.79,5.81,2091642.0,5.86,5.86,5.79,5.81,2091642.0
2016-09-13 10:00:00,5.8,5.81,5.78,5.79,1087114.0,5.8,5.81,5.78,5.79,1087114.0
2016-09-13 10:05:00,5.79,5.86,5.78,5.83,1172144.0,5.79,5.86,5.78,5.83,1172144.0
2016-09-13 10:10:00,5.83,5.83,5.8,5.8,480288.0,5.83,5.83,5.8,5.8,480288.0
2016-09-13 10:15:00,5.81,5.83,5.79,5.8,677542.0,5.81,5.83,5.79,5.8,677542.0
2016-09-13 10:20:00,5.81,5.82,5.79,5.81,669429.0,5.81,5.82,5.79,5.81,669429.0
2016-09-13 10:25:00,5.8,5.82,5.79,5.8,309254.0,5.8,5.82,5.79,5.8,309254.0
2016-09-13 10:30:00,5.8,5.84,5.8,5.83,620209.0,5.8,5.84,5.8,5.83,620209.0
2016-09-13 10:35:00,5.83,5.84,5.81,5.82,302574.0,5.83,5.84,5.81,5.82,302574.0
2016-09-13 10:40:00,5.82,5.84,5.81,5.81,442600.0,5.82,5.84,5.81,5.81,442600.0
2016-09-13 10:45:00,5.81,5.84,5.8,5.81,831131.0,5.81,5.84,5.8,5.81,831131.0
2016-09-13 10:50:00,5.81,5.81,5.79,5.8,497393.0,5.81,5.81,5.79,5.8,497393.0
2016-09-13 10:55:00,5.8,5.81,5.78,5.8,925166.0,5.8,5.81,5.78,5.8,925166.0
2016-09-13 11:00:00,5.8,5.81,5.79,5.8,551713.0,5.8,5.81,5.79,5.8,551713.0
2016-09-13 11:05:00,5.8,5.82,5.79,5.8,625744.0,5.8,5.82,5.79,5.8,625744.0
2016-09-13 11:10:00,5.8,5.81,5.76,5.76,1074207.0,5.8,5.81,5.76,5.76,1074207.0
2016-09-13 11:15:00,5.77,5.77,5.73,5.75,1051035.0,5.77,5.77,5.73,5.75,1051035.0
2016-09-13 11:20:00,5.75,5.76,5.74,5.74,696748.0,5.75,5.76,5.74,5.74,696748.0
2016-09-13 11:25:00,5.74,5.75,5.72,5.73,439492.0,5.74,5.75,5.72,5.73,439492.0
2016-09-13 11:30:00,5.74,5.76,5.72,5.74,1010132.0,5.74,5.76,5.72,5.74,1010132.0
2016-09-13 11:35:00,5.73,5.74,5.72,5.73,215732.0,5.73,5.74,5.72,5.73,215732.0
2016-09-13 11:40:00,5.72,5.73,5.71,5.72,628483.0,5.72,5.73,5.71,5.72,628483.0
2016-09-13 11:45:00,5.71,5.73,5.66,5.67,1633328.0,5.71,5.73,5.66,5.67,1633328.0
2016-09-13 11:50:00,5.67,5.71,5.66,5.71,1062057.0,5.67,5.71,5.66,5.71,1062057.0
2016-09-13 11:55:00,5.7,5.71,5.68,5.7,265823.0,5.7,5.71,5.68,5.7,265823.0
2016-09-13 12:00:00,5.7,5.72,5.69,5.71,1984343.0,5.7,5.72,5.69,5.71,1984343.0
2016-09-13 12:05:00,5.71,5.73,5.7,5.73,333922.0,5.71,5.73,5.7,5.73,333922.0
2016-09-13 12:10:00,5.72,5.73,5.7,5.73,636649.0,5.72,5.73,5.7,5.73,636649.0
2016-09-13 12:15:00,5.72,5.72,5.7,5.71,142307.0,5.72,5.72,5.7,5.71,142307.0
2016-09-13 12:20:00,5.7,5.72,5.69,5.71,1060681.0,5.7,5.72,5.69,5.71,1060681.0
2016-09-13 12:25:00,5.71,5.72,5.7,5.71,474495.0,5.71,5.72,5.7,5.71,474495.0
2016-09-13 12:30:00,5.71,5.72,5.7,5.71,224028.0,5.71,5.72,5.7,5.71,224028.0
2016-09-13 12:35:00,5.7,5.71,5.7,5.7,143688.0,5.7,5.71,5.7,5.7,143688.0
2016-09-13 12:40:00,5.71,5.72,5.69,5.71,581604.0,5.71,5.72,5.69,5.71,581604.0
2016-09-13 12:45:00,5.71,5.72,5.71,5.71,149303.0,5.71,5.72,5.71,5.71,149303.0
2016-09-13 12:50:00,5.72,5.72,5.68,5.68,678529.0,5.72,5.72,5.68,5.68,678529.0
2016-09-13 12:55:00,5.68,5.72,5.68,5.72,840816.0,5.68,5.72,5.68,5.72,840816.0
2016-09-13 13:00:00,5.72,5.72,5.69,5.69,356943.0,5.72,5.72,5.69,5.69,356943.0
2016-09-13 13:05:00,5.7,5.71,5.69,5.71,201700.0,5.7,5.71,5.69,5.71,201700.0
2016-09-13 13:10:00,5.71,5.72,5.7,5.71,203681.0,5.71,5.72,5.7,5.71,203681.0
2016-09-13 13:15:00,5.71,5.75,5.71,5.74,715387.0,5.71,5.75,5.71,5.74,715387.0
2016-09-13 13:20:00,5.74,5.77,5.73,5.77,619141.0,5.74,5.77,5.73,5.77,619141.0
2016-09-13 13:25:00,5.77,5.79,5.75,5.79,526686.0,5.77,5.79,5.75,5.79,526686.0
2016-09-13 13:30:00,5.79,5.85,5.78,5.8,1087118.0,5.79,5.85,5.78,5.8,1087118.0
2016-09-13 13:35:00,5.8,5.82,5.79,5.81,473801.0,5.8,5.82,5.79,5.81,473801.0
2016-09-13 13:40:00,5.81,5.81,5.79,5.79,139756.0,5.81,5.81,5.79,5.79,139756.0
2016-09-13 13:45:00,5.79,5.81,5.78,5.79,293594.0,5.79,5.81,5.78,5.79,293594.0
2016-09-13 13:50:00,5.79,5.8,5.77,5.78,386418.0,5.79,5.8,5.77,5.78,386418.0
2016-09-13 13:55:00,5.78,5.79,5.75,5.76,593873.0,5.78,5.79,5.75,5.76,593873.0
2016-09-13 14:00:00,5.76,5.76,5.75,5.75,223179.0,5.76,5.76,5.75,5.75,223179.0
2016-09-13 14:05:00,5.75,5.76,5.74,5.74,206538.0,5.75,5.76,5.74,5.74,206538.0
2016-09-13 14:10:00,5.75,5.75,5.74,5.74,105744.0,5.75,5.75,5.74,5.74,105744.0
2016-09-13 14:15:00,5.75,5.75,5.72,5.73,181560.0,5.75,5.75,5.72,5.73,181560.0
2016-09-13 14:20:00,5.73,5.74,5.72,5.72,482931.0,5.73,5.74,5.72,5.72,482931.0
2016-09-13 14:25:00,5.73,5.73,5.72,5.73,203895.0,5.73,5.73,5.72,5.73,203895.0
2016-09-13 14:30:00,5.73,5.73,5.71,5.71,445671.0,5.73,5.73,5.71,5.71,445671.0
2016-09-13 14:35:00,5.71,5.73,5.71,5.71,439436.0,5.71,5.73,5.71,5.71,439436.0
2016-09-13 14:40:00,5.71,5.72,5.71,5.71,193736.0,5.71,5.72,5.71,5.71,193736.0
2016-09-13 14:45:00,5.71,5.75,5.71,5.74,621506.0,5.71,5.75,5.71,5.74,621506.0
2016-09-13 14:50:00,5.74,5.76,5.73,5.74,403859.0,5.74,5.76,5.73,5.74,403859.0
2016-09-13 14:55:00,5.73,5.74,5.72,5.72,192440.0,5.73,5.74,5.72,5.72,192440.0
2016-09-13 15:00:00,5.72,5.72,5.71,5.71,442904.0,5.72,5.72,5.71,5.71,442904.0
2016-09-13 15:05:00,5.71,5.74,5.71,5.74,312123.0,5.71,5.74,5.71,5.74,312123.0
2016-09-13 15:10:00,5.73,5.74,5.72,5.73,368466.0,5.73,5.74,5.72,5.73,368466.0
2016-09-13 15:15:00,5.72,5.75,5.72,5.75,418337.0,5.72,5.75,5.72,5.75,418337.0
2016-09-13 15:20:00,5.75,5.75,5.73,5.73,443197.0,5.75,5.75,5.73,5.73,443197.0
2016-09-13 15:25:00,5.73,5.74,5.72,5.74,396165.0,5.73,5.74,5.72,5.74,396165.0
2016-09-13 15:30:00,5.74,5.75,5.73,5.75,393998.0,5.74,5.75,5.73,5.75,393998.0
2016-09-13 15:35:00,5.75,5.75,5.73,5.73,395317.0,5.75,5.75,5.73,5.73,395317.0
2016-09-13 15:40:00,5.73,5.74,5.71,5.72,741722.0,5.73,5.74,5.71,5.72,741722.0
2016-09-13 15:45:00,5.72,5.73,5.72,5.72,590269.0,5.72,5.73,5.72,5.72,590269.0
2016-09-13 15:50:00,5.72,5.74,5.72,5.74,854289.0,5.72,5.74,5.72,5.74,854289.0
2016-09-13 15:55:00,5.74,5.74,5.73,5.73,1557831.0,5.74,5.74,5.73,5.73,1557831.0
2016-09-14 09:30:00,5.75,5.89,5.75,5.89,2201744.0,5.75,5.89,5.75,5.89,2201744.0
2016-09-14 09:35:00,5.89,5.9,5.85,5.89,1187798.0,5.89,5.9,5.85,5.89,1187798.0
2016-09-14 09:40:00,5.89,5.9,5.82,5.83,1194659.0,5.89,5.9,5.82,5.83,1194659.0
2016-09-14 09:45:00,5.83,5.86,5.81,5.85,1099917.0,5.83,5.86,5.81,5.85,1099917.0
2016-09-14 09:50:00,5.85,5.86,5.8,5.82,833661.0,5.85,5.86,5.8,5.82,833661.0
2016-09-14 09:55:00,5.82,5.87,5.81,5.86,939329.0,5.82,5.87,5.81,5.86,939329.0
2016-09-14 10:00:00,5.86,5.89,5.85,5.87,885205.0,5.86,5.89,5.85,5.87,885205.0
2016-09-14 10:05:00,5.86,5.88,5.86,5.88,753847.0,5.86,5.88,5.86,5.88,753847.0
2016-09-14 10:10:00,5.88,5.9,5.86,5.88,1005772.0,5.88,5.9,5.86,5.88,1005772.0
2016-09-14 10:15:00,5.88,5.89,5.85,5.86,352766.0,5.88,5.89,5.85,5.86,352766.0
2016-09-14 10:20:00,5.86,5.88,5.85,5.88,424478.0,5.86,5.88,5.85,5.88,424478.0
2016-09-14 10:25:00,5.88,5.88,5.82,5.85,292977.0,5.88,5.88,5.82,5.85,292977.0
2016-09-14 10:30:00,5.85,5.87,5.83,5.87,401284.0,5.85,5.87,5.83,5.87,401284.0
2016-09-14 10:35:00,5.87,5.9,5.86,5.89,772927.0,5.87,5.9,5.86,5.89,772927.0
2016-09-14 10:40:00,5.89,5.9,5.84,5.85,508871.0,5.89,5.9,5.84,5.85,508871.0
2016-09-14 10:45:00,5.85,5.86,5.82,5.83,279219.0,5.85,5.86,5.82,5.83,279219.0
2016-09-14 10:50:00,5.83,5.84,5.8,5.81,379187.0,5.83,5.84,5.8,5.81,379187.0
2016-09-14 10:55:00,5.81,5.82,5.78,5.79,578532.0,5.81,5.82,5.78,5.79,578532.0
2016-09-14 11:00:00,5.79,5.83,5.79,5.81,312206.0,5.79,5.83,5.79,5.81,312206.0
2016-09-14 11:05:00,5.81,5.84,5.81,5.81,289136.0,5.81,5.84,5.81,5.81,289136.0
2016-09-14 11:10:00,5.82,5.83,5.76,5.8,561871.0,5.82,5.83,5.76,5.8,561871.0
2016-09-14 11:15:00,5.8,5.81,5.79,5.81,106143.0,5.8,5.81,5.79,5.81,106143.0
2016-09-14 11:20:00,5.81,5.87,5.8,5.87,387593.0,5.81,5.87,5.8,5.87,387593.0
2016-09-14 11:25:00,5.87,5.91,5.86,5.87,1097443.0,5.87,5.91,5.86,5.87,1097443.0
2016-09-14 11:30:00,5.88,5.88,5.84,5.84,389679.0,5.88,5.88,5.84,5.84,389679.0
2016-09-14 11:35:00,5.84,5.88,5.84,5.87,278344.0,5.84,5.88,5.84,5.87,278344.0
2016-09-14 11:40:00,5.88,5.89,5.86,5.89,431668.0,5.88,5.89,5.86,5.89,431668.0
2016-09-14 11:45:00,5.88,5.9,5.87,5.89,439405.0,5.88,5.9,5.87,5.89,439405.0
2016-09-14 11:50:00,5.88,5.9,5.85,5.86,316570.0,5.88,5.9,5.85,5.86,316570.0
2016-09-14 11:55:00,5.86,5.89,5.86,5.88,125696.0,5.86,5.89,5.86,5.88,125696.0
2016-09-14 12:00:00,5.88,5.9,5.87,5.89,833729.0,5.88,5.9,5.87,5.89,833729.0
2016-09-14 12:05:00,5.9,5.92,5.89,5.91,452369.0,5.9,5.92,5.89,5.91,452369.0
2016-09-14 12:10:00,5.91,5.92,5.9,5.92,478200.0,5.91,5.92,5.9,5.92,478200.0
2016-09-14 12:15:00,5.92,5.96,5.91,5.96,756471.0,5.92,5.96,5.91,5.96,756471.0
2016-09-14 12:20:00,5.96,6.0,5.95,5.99,891329.0,5.96,6.0,5.95,5.99,891329.0
2016-09-14 12:25:00,5.99,6.0,5.98,6.0,690672.0,5.99,6.0,5.98,6.0,690672.0
2016-09-14 12:30:00,6.0,6.0,5.96,5.96,587833.0,6.0,6.0,5.96,5.96,587833.0
2016-09-14 12:35:00,5.96,5.98,5.94,5.96,943699.0,5.96,5.98,5.94,5.96,943699.0
2016-09-14 12:40:00,5.96,5.97,5.94,5.96,435421.0,5.96,5.97,5.94,5.96,435421.0
2016-09-14 12:45:00,5.96,5.97,5.95,5.96,310685.0,5.96,5.97,5.95,5.96,310685.0
2016-09-14 12:50:00,5.95,5.95,5.92,5.93,1232474.0,5.95,5.95,5.92,5.93,1232474.0
2016-09-14 12:55:00,5.92,5.94,5.9,5.94,856675.0,5.92,5.94,5.9,5.94,856675.0
2016-09-14 13:00:00,5.94,5.94,5.93,5.94,253666.0,5.94,5.94,5.93,5.94,253666.0
2016-09-14 13:05:00,5.94,5.94,5.92,5.93,338197.0,5.94,5.94,5.92,5.93,338197.0
2016-09-14 13:10:00,5.94,5.95,5.93,5.95,616905.0,5.94,5.95,5.93,5.95,616905.0
2016-09-14 13:15:00,5.94,5.97,5.93,5.97,785773.0,5.94,5.97,5.93,5.97,785773.0
2016-09-14 13:20:00,5.96,5.99,5.96,5.96,583684.0,5.96,5.99,5.96,5.96,583684.0
2016-09-14 13:25:00,5.98,5.99,5.97,5.97,406636.0,5.98,5.99,5.97,5.97,406636.0
2016-09-14 13:30:00,5.98,6.01,5.97,6.0,2020709.0,5.98,6.01,5.97,6.0,2020709.0
2016-09-14 13:35:00,6.01,6.01,5.98,5.99,351350.0,6.01,6.01,5.98,5.99,351350.0
2016-09-14 13:40:00,5.99,6.0,5.98,6.0,274920.0,5.99,6.0,5.98,6.0,274920.0
2016-09-14 13:45:00,6.0,6.0,5.97,5.99,1066464.0,6.0,6.0,5.97,5.99,1066464.0
2016-09-14 13:50:00,5.99,6.0,5.97,6.0,902122.0,5.99,6.0,5.97,6.0,902122.0
2016-09-14 13:55:00,5.99,6.01,5.99,6.0,1188931.0,5.99,6.01,5.99,6.0,1188931.0
2016-09-14 14:00:00,6.01,6.04,6.0,6.01,1513369.0,6.01,6.04,6.0,6.01,1513369.0
2016-09-14 14:05:00,6.01,6.02,5.99,5.99,920945.0,6.01,6.02,5.99,5.99,920945.0
2016-09-14 14:10:00,6.0,6.0,5.96,5.96,490086.0,6.0,6.0,5.96,5.96,490086.0
2016-09-14 14:15:00,5.96,6.02,5.93,6.01,2184262.0,5.96,6.02,5.93,6.01,2184262.0
2016-09-14 14:20:00,6.02,6.04,6.01,6.03,492264.0,6.02,6.04,6.01,6.03,492264.0
2016-09-14 14:25:00,6.02,6.03,6.0,6.03,642411.0,6.02,6.03,6.0,6.03,642411.0
2016-09-14 14:30:00,6.03,6.04,6.02,6.03,565120.0,6.03,6.04,6.02,6.03,565120.0
2016-09-14 14:35:00,6.03,6.04,6.02,6.02,277485.0,6.03,6.04,6.02,6.02,277485.0
2016-09-14 14:40:00,6.02,6.05,6.02,6.04,640483.0,6.02,6.05,6.02,6.04,640483.0
2016-09-14 14:45:00,6.05,6.06,6.04,6.06,597889.0,6.05,6.06,6.04,6.06,597889.0
2016-09-14 14:50:00,6.06,6.06,6.03,6.03,603252.0,6.06,6.06,6.03,6.03,603252.0
2016-09-14 14:55:00,6.04,6.08,6.03,6.07,709376.0,6.04,6.08,6.03,6.07,709376.0
2016-09-14 15:00:00,6.07,6.07,6.04,6.04,374962.0,6.07,6.07,6.04,6.04,374962.0
2016-09-14 15:05:00,6.04,6.05,6.02,6.02,460362.0,6.04,6.05,6.02,6.02,460362.0
2016-09-14 15:10:00,6.02,6.03,6.0,6.01,471788.0,6.02,6.03,6.0,6.01,471788.0
2016-09-14 15:15:00,6.02,6.02,6.0,6.02,761427.0,6.02,6.02,6.0,6.02,761427.0
2016-09-14 15:20:00,6.02,6.03,6.0,6.01,646878.0,6.02,6.03,6.0,6.01,646878.0
2016-09-14 15:25:00,6.0,6.02,6.0,6.0,614306.0,6.0,6.02,6.0,6.0,614306.0
2016-09-14 15:30:00,6.0,6.03,6.0,6.03,462707.0,6.0,6.03,6.0,6.03,462707.0
2016-09-14 15:35:00,6.03,6.04,6.01,6.03,614394.0,6.03,6.04,6.01,6.03,614394.0
2016-09-14 15:40:00,6.03,6.05,6.02,6.04,1092593.0,6.03,6.05,6.02,6.04,1092593.0
2016-09-14 15:45:00,6.04,6.06,6.04,6.06,858485.0,6.04,6.06,6.04,6.06,858485.0
2016-09-14 15:50:00,6.06,6.06,6.04,6.05,1503204.0,6.06,6.06,6.04,6.05,1503204.0
2016-09-14 15:55:00,6.05,6.05,6.04,6.04,2322397.0,6.05,6.05,6.04,6.04,2322397.0
2016-09-15 09:30:00,6.09,6.17,6.08,6.15,2171778.0,6.09,6.17,6.08,6.15,2171778.0
2016-09-15 09:35:00,6.15,6.15,6.07,6.08,1590539.0,6.15,6.15,6.07,6.08,1590539.0
2016-09-15 09:40:00,6.08,6.12,6.06,6.09,1462193.0,6.08,6.12,6.06,6.09,1462193.0
2016-09-15 09:45:00,6.09,6.09,6.05,6.08,1398413.0,6.09,6.09,6.05,6.08,1398413.0
2016-09-15 09:50:00,6.09,6.1,6.06,6.08,565858.0,6.09,6.1,6.06,6.08,565858.0
2016-09-15 09:55:00,6.08,6.09,6.06,6.07,521417.0,6.08,6.09,6.06,6.07,521417.0
2016-09-15 10:00:00,6.07,6.08,6.01,6.07,989080.0,6.07,6.08,6.01,6.07,989080.0
2016-09-15 10:05:00,6.07,6.09,6.04,6.07,736844.0,6.07,6.09,6.04,6.07,736844.0
2016-09-15 10:10:00,6.07,6.13,6.06,6.13,972687.0,6.07,6.13,6.06,6.13,972687.0
2016-09-15 10:15:00,6.13,6.15,6.1,6.13,1209293.0,6.13,6.15,6.1,6.13,1209293.0
2016-09-15 10:20:00,6.13,6.14,6.12,6.14,596286.0,6.13,6.14,6.12,6.14,596286.0
2016-09-15 10:25:00,6.14,6.16,6.13,6.16,717698.0,6.14,6.16,6.13,6.16,717698.0
2016-09-15 10:30:00,6.16,6.18,6.15,6.18,1262312.0,6.16,6.18,6.15,6.18,1262312.0
2016-09-15 10:35:00,6.18,6.18,6.14,6.18,1387201.0,6.18,6.18,6.14,6.18,1387201.0
2016-09-15 10:40:00,6.18,6.18,6.15,6.17,459305.0,6.18,6.18,6.15,6.17,459305.0
2016-09-15 10:45:00,6.17,6.2,6.15,6.16,1491020.0,6.17,6.2,6.15,6.16,1491020.0
2016-09-15 10:50:00,6.16,6.19,6.13,6.14,1093695.0,6.16,6.19,6.13,6.14,1093695.0
2016-09-15 10:55:00,6.15,6.16,6.13,6.13,997032.0,6.15,6.16,6.13,6.13,997032.0
2016-09-15 11:00:00,6.13,6.14,6.09,6.11,730915.0,6.13,6.14,6.09,6.11,730915.0
2016-09-15 11:05:00,6.11,6.13,6.07,6.1,687841.0,6.11,6.13,6.07,6.1,687841.0
2016-09-15 11:10:00,6.1,6.11,6.09,6.11,301846.0,6.1,6.11,6.09,6.11,301846.0
2016-09-15 11:15:00,6.11,6.12,6.08,6.1,456389.0,6.11,6.12,6.08,6.1,456389.0
2016-09-15 11:20:00,6.1,6.1,6.06,6.06,497650.0,6.1,6.1,6.06,6.06,497650.0
2016-09-15 11:25:00,6.06,6.1,6.06,6.08,581919.0,6.06,6.1,6.06,6.08,581919.0
2016-09-15 11:30:00,6.08,6.11,6.08,6.08,274562.0,6.08,6.11,6.08,6.08,274562.0
2016-09-15 11:35:00,6.08,6.1,6.07,6.08,540690.0,6.08,6.1,6.07,6.08,540690.0
2016-09-15 11:40:00,6.08,6.08,6.07,6.08,400561.0,6.08,6.08,6.07,6.08,400561.0
2016-09-15 11:45:00,6.08,6.08,6.04,6.05,717151.0,6.08,6.08,6.04,6.05,717151.0
2016-09-15 11:50:00,6.05,6.05,6.03,6.05,582615.0,6.05,6.05,6.03,6.05,582615.0
2016-09-15 11:55:00,6.04,6.05,6.02,6.04,444773.0,6.04,6.05,6.02,6.04,444773.0
2016-09-15 12:00:00,6.04,6.04,6.0,6.03,658775.0,6.04,6.04,6.0,6.03,658775.0
2016-09-15 12:05:00,6.02,6.04,6.02,6.02,247405.0,6.02,6.04,6.02,6.02,247405.0
2016-09-15 12:10:00,6.03,6.04,6.01,6.02,485142.0,6.03,6.04,6.01,6.02,485142.0
2016-09-15 12:15:00,6.02,6.05,6.01,6.04,609818.0,6.02,6.05,6.01,6.04,609818.0
2016-09-15 12:20:00,6.04,6.05,6.03,6.04,394628.0,6.04,6.05,6.03,6.04,394628.0
2016-09-15 12:25:00,6.04,6.07,6.03,6.07,746612.0,6.04,6.07,6.03,6.07,746612.0
2016-09-15 12:30:00,6.07,6.09,6.06,6.08,346456.0,6.07,6.09,6.06,6.08,346456.0
2016-09-15 12:35:00,6.08,6.09,6.06,6.07,189706.0,6.08,6.09,6.06,6.07,189706.0
2016-09-15 12:40:00,6.07,6.07,6.04,6.06,230821.0,6.07,6.07,6.04,6.06,230821.0
2016-09-15 12:45:00,6.06,6.08,6.05,6.07,185738.0,6.06,6.08,6.05,6.07,185738.0
2016-09-15 12:50:00,6.08,6.1,6.07,6.1,375316.0,6.08,6.1,6.07,6.1,375316.0
2016-09-15 12:55:00,6.1,6.1,6.08,6.08,247843.0,6.1,6.1,6.08,6.08,247843.0
2016-09-15 13:00:00,6.08,6.1,6.08,6.1,166414.0,6.08,6.1,6.08,6.1,166414.0
2016-09-15 13:05:00,6.1,6.1,6.07,6.08,243057.0,6.1,6.1,6.07,6.08,243057.0
2016-09-15 13:10:00,6.08,6.08,6.07,6.07,178704.0,6.08,6.08,6.07,6.07,178704.0
2016-09-15 13:15:00,6.07,6.08,6.06,6.08,164150.0,6.07,6.08,6.06,6.08,164150.0
2016-09-15 13:20:00,6.08,6.08,6.07,6.08,50660.0,6.08,6.08,6.07,6.08,50660.0
2016-09-15 13:25:00,6.08,6.08,6.05,6.05,164757.0,6.08,6.08,6.05,6.05,164757.0
2016-09-15 13:30:00,6.06,6.07,6.05,6.05,214716.0,6.06,6.07,6.05,6.05,214716.0
2016-09-15 13:35:00,6.06,6.06,6.04,6.06,206009.0,6.06,6.06,6.04,6.06,206009.0
2016-09-15 13:40:00,6.06,6.07,6.04,6.07,332155.0,6.06,6.07,6.04,6.07,332155.0
2016-09-15 13:45:00,6.07,6.07,6.04,6.04,253987.0,6.07,6.07,6.04,6.04,253987.0
2016-09-15 13:50:00,6.04,6.05,6.03,6.04,236762.0,6.04,6.05,6.03,6.04,236762.0
2016-09-15 13:55:00,6.03,6.04,6.02,6.03,276464.0,6.03,6.04,6.02,6.03,276464.0
2016-09-15 14:00:00,6.03,6.05,6.02,6.04,249902.0,6.03,6.05,6.02,6.04,249902.0
2016-09-15 14:05:00,6.03,6.04,6.03,6.03,349703.0,6.03,6.04,6.03,6.03,349703.0
2016-09-15 14:10:00,6.04,6.04,6.03,6.04,193739.0,6.04,6.04,6.03,6.04,193739.0
2016-09-15 14:15:00,6.04,6.06,6.03,6.06,448806.0,6.04,6.06,6.03,6.06,448806.0
2016-09-15 14:20:00,6.06,6.06,6.04,6.06,520415.0,6.06,6.06,6.04,6.06,520415.0
2016-09-15 14:25:00,6.06,6.07,6.04,6.04,675101.0,6.06,6.07,6.04,6.04,675101.0
2016-09-15 14:30:00,6.04,6.05,6.03,6.03,215779.0,6.04,6.05,6.03,6.03,215779.0
2016-09-15 14:35:00,6.04,6.04,6.02,6.04,311915.0,6.04,6.04,6.02,6.04,311915.0
2016-09-15 14:40:00,6.04,6.04,6.02,6.02,156639.0,6.04,6.04,6.02,6.02,156639.0
2016-09-15 14:45:00,6.03,6.03,6.02,6.03,158473.0,6.03,6.03,6.02,6.03,158473.0
2016-09-15 14:50:00,6.03,6.03,6.01,6.02,245323.0,6.03,6.03,6.01,6.02,245323.0
2016-09-15 14:55:00,6.02,6.03,6.01,6.02,152519.0,6.02,6.03,6.01,6.02,152519.0
2016-09-15 15:00:00,6.03,6.04,6.02,6.04,253689.0,6.03,6.04,6.02,6.04,253689.0
2016-09-15 15:05:00,6.04,6.05,6.02,6.02,306988.0,6.04,6.05,6.02,6.02,306988.0
2016-09-15 15:10:00,6.02,6.03,5.99,6.0,812560.0,6.02,6.03,5.99,6.0,812560.0
2016-09-15 15:15:00,6.0,6.01,5.95,5.96,1213340.0,6.0,6.01,5.95,5.96,1213340.0
2016-09-15 15:20:00,5.96,6.02,5.95,6.0,1343361.0,5.96,6.02,5.95,6.0,1343361.0
2016-09-15 15:25:00,6.0,6.03,5.99,6.03,886826.0,6.0,6.03,5.99,6.03,886826.0
2016-09-15 15:30:00,6.03,6.03,6.0,6.0,352751.0,6.03,6.03,6.0,6.0,352751.0
2016-09-15 15:35:00,6.0,6.02,6.0,6.0,569393.0,6.0,6.02,6.0,6.0,569393.0
2016-09-15 15:40:00,6.0,6.02,6.0,6.02,509279.0,6.0,6.02,6.0,6.02,509279.0
2016-09-15 15:45:00,6.02,6.02,6.01,6.02,640136.0,6.02,6.02,6.01,6.02,640136.0
2016-09-15 15:50:00,6.02,6.02,6.0,6.0,906635.0,6.02,6.02,6.0,6.0,906635.0
2016-09-15 15:55:00,6.0,6.02,6.0,6.02,1671699.0,6.0,6.02,6.0,6.02,1671699.0
2016-09-16 09:30:00,6.21,6.22,6.1,6.11,4158329.0,6.21,6.22,6.1,6.11,4158329.0
2016-09-16 09:35:00,6.11,6.12,6.06,6.11,1602677.0,6.11,6.12,6.06,6.11,1602677.0
2016-09-16 09:40:00,6.11,6.12,6.03,6.08,2032645.0,6.11,6.12,6.03,6.08,2032645.0
2016-09-16 09:45:00,6.07,6.11,6.04,6.1,717121.0,6.07,6.11,6.04,6.1,717121.0
2016-09-16 09:50:00,6.1,6.11,6.05,6.07,926583.0,6.1,6.11,6.05,6.07,926583.0
2016-09-16 09:55:00,6.07,6.08,6.05,6.05,702911.0,6.07,6.08,6.05,6.05,702911.0
2016-09-16 10:00:00,6.05,6.06,5.97,6.0,1156290.0,6.05,6.06,5.97,6.0,1156290.0
2016-09-16 10:05:00,6.0,6.03,5.99,6.0,557897.0,6.0,6.03,5.99,6.0,557897.0
2016-09-16 10:10:00,6.0,6.02,5.98,6.0,796847.0,6.0,6.02,5.98,6.0,796847.0
2016-09-16 10:15:00,6.0,6.06,6.0,6.03,526575.0,6.0,6.06,6.0,6.03,526575.0
2016-09-16 10:20:00,6.03,6.05,6.01,6.02,342767.0,6.03,6.05,6.01,6.02,342767.0
2016-09-16 10:25:00,6.02,6.04,6.0,6.03,389374.0,6.02,6.04,6.0,6.03,389374.0
2016-09-16 10:30:00,6.03,6.07,6.02,6.07,895020.0,6.03,6.07,6.02,6.07,895020.0
2016-09-16 10:35:00,6.07,6.07,6.04,6.06,568210.0,6.07,6.07,6.04,6.06,568210.0
2016-09-16 10:40:00,6.06,6.07,6.05,6.07,449241.0,6.06,6.07,6.05,6.07,449241.0
2016-09-16 10:45:00,6.07,6.08,6.05,6.06,442036.0,6.07,6.08,6.05,6.06,442036.0
2016-09-16 10:50:00,6.05,6.07,6.04,6.05,340009.0,6.05,6.07,6.04,6.05,340009.0
2016-09-16 10:55:00,6.04,6.05,6.03,6.04,313655.0,6.04,6.05,6.03,6.04,313655.0
2016-09-16 11:00:00,6.03,6.04,6.01,6.03,378771.0,6.03,6.04,6.01,6.03,378771.0
2016-09-16 11:05:00,6.03,6.04,6.02,6.04,181273.0,6.03,6.04,6.02,6.04,181273.0
2016-09-16 11:10:00,6.04,6.06,6.03,6.05,282403.0,6.04,6.06,6.03,6.05,282403.0
2016-09-16 11:15:00,6.06,6.06,6.04,6.04,186584.0,6.06,6.06,6.04,6.04,186584.0
2016-09-16 11:20:00,6.04,6.06,6.04,6.06,94904.0,6.04,6.06,6.04,6.06,94904.0
2016-09-16 11:25:00,6.05,6.06,6.04,6.05,219852.0,6.05,6.06,6.04,6.05,219852.0
2016-09-16 11:30:00,6.04,6.06,6.04,6.06,193157.0,6.04,6.06,6.04,6.06,193157.0
2016-09-16 11:35:00,6.06,6.07,6.05,6.07,434512.0,6.06,6.07,6.05,6.07,434512.0
2016-09-16 11:40:00,6.07,6.09,6.06,6.08,433033.0,6.07,6.09,6.06,6.08,433033.0
2016-09-16 11:45:00,6.07,6.08,6.07,6.08,96987.0,6.07,6.08,6.07,6.08,96987.0
2016-09-16 11:50:00,6.08,6.08,6.05,6.05,271106.0,6.08,6.08,6.05,6.05,271106.0
2016-09-16 11:55:00,6.06,6.07,6.05,6.06,110663.0,6.06,6.07,6.05,6.06,110663.0
2016-09-16 12:00:00,6.06,6.07,6.05,6.06,213537.0,6.06,6.07,6.05,6.06,213537.0
2016-09-16 12:05:00,6.06,6.07,6.05,6.05,125279.0,6.06,6.07,6.05,6.05,125279.0
2016-09-16 12:10:00,6.06,6.06,6.05,6.06,120580.0,6.06,6.06,6.05,6.06,120580.0
2016-09-16 12:15:00,6.06,6.08,6.05,6.08,428188.0,6.06,6.08,6.05,6.08,428188.0
2016-09-16 12:20:00,6.08,6.09,6.06,6.07,268218.0,6.08,6.09,6.06,6.07,268218.0
2016-09-16 12:25:00,6.07,6.09,6.06,6.08,152459.0,6.07,6.09,6.06,6.08,152459.0
2016-09-16 12:30:00,6.07,6.08,6.07,6.08,104476.0,6.07,6.08,6.07,6.08,104476.0
2016-09-16 12:35:00,6.07,6.08,6.06,6.07,197747.0,6.07,6.08,6.06,6.07,197747.0
2016-09-16 12:40:00,6.06,6.07,6.04,6.04,265919.0,6.06,6.07,6.04,6.04,265919.0
2016-09-16 12:45:00,6.04,6.06,6.04,6.06,89322.0,6.04,6.06,6.04,6.06,89322.0
2016-09-16 12:50:00,6.06,6.06,6.03,6.04,400154.0,6.06,6.06,6.03,6.04,400154.0
2016-09-16 12:55:00,6.04,6.05,6.04,6.05,40309.0,6.04,6.05,6.04,6.05,40309.0
2016-09-16 13:00:00,6.04,6.07,6.04,6.05,192345.0,6.04,6.07,6.04,6.05,192345.0
2016-09-16 13:05:00,6.05,6.05,6.03,6.04,154512.0,6.05,6.05,6.03,6.04,154512.0
2016-09-16 13:10:00,6.04,6.05,6.02,6.03,186211.0,6.04,6.05,6.02,6.03,186211.0
2016-09-16 13:15:00,6.02,6.04,6.02,6.04,273512.0,6.02,6.04,6.02,6.04,273512.0
2016-09-16 13:20:00,6.04,6.05,6.03,6.04,487753.0,6.04,6.05,6.03,6.04,487753.0
2016-09-16 13:25:00,6.03,6.05,6.03,6.05,401138.0,6.03,6.05,6.03,6.05,401138.0
2016-09-16 13:30:00,6.05,6.05,6.04,6.05,86141.0,6.05,6.05,6.04,6.05,86141.0
2016-09-16 13:35:00,6.04,6.05,6.03,6.04,130479.0,6.04,6.05,6.03,6.04,130479.0
2016-09-16 13:40:00,6.04,6.05,6.03,6.04,318844.0,6.04,6.05,6.03,6.04,318844.0
2016-09-16 13:45:00,6.03,6.04,6.02,6.04,210848.0,6.03,6.04,6.02,6.04,210848.0
2016-09-16 13:50:00,6.04,6.04,6.03,6.04,41891.0,6.04,6.04,6.03,6.04,41891.0
2016-09-16 13:55:00,6.04,6.05,6.03,6.04,135819.0,6.04,6.05,6.03,6.04,135819.0
2016-09-16 14:00:00,6.04,6.04,6.02,6.03,199933.0,6.04,6.04,6.02,6.03,199933.0
2016-09-16 14:05:00,6.03,6.05,6.02,6.04,191976.0,6.03,6.05,6.02,6.04,191976.0
2016-09-16 14:10:00,6.04,6.05,6.04,6.05,195896.0,6.04,6.05,6.04,6.05,195896.0
2016-09-16 14:15:00,6.04,6.07,6.04,6.05,791878.0,6.04,6.07,6.04,6.05,791878.0
2016-09-16 14:20:00,6.05,6.06,6.04,6.04,348572.0,6.05,6.06,6.04,6.04,348572.0
2016-09-16 14:25:00,6.04,6.06,6.04,6.06,117296.0,6.04,6.06,6.04,6.06,117296.0
2016-09-16 14:30:00,6.06,6.06,6.05,6.06,96621.0,6.06,6.06,6.05,6.06,96621.0
2016-09-16 14:35:00,6.06,6.06,6.04,6.04,225191.0,6.06,6.06,6.04,6.04,225191.0
2016-09-16 14:40:00,6.04,6.06,6.04,6.06,121008.0,6.04,6.06,6.04,6.06,121008.0
2016-09-16 14:45:00,6.05,6.06,6.05,6.06,105168.0,6.05,6.06,6.05,6.06,105168.0
2016-09-16 14:50:00,6.06,6.06,6.05,6.05,122417.0,6.06,6.06,6.05,6.05,122417.0
2016-09-16 14:55:00,6.06,6.06,6.04,6.04,280206.0,6.06,6.06,6.04,6.04,280206.0
2016-09-16 15:00:00,6.05,6.05,6.03,6.04,274950.0,6.05,6.05,6.03,6.04,274950.0
2016-09-16 15:05:00,6.04,6.06,6.03,6.04,197111.0,6.04,6.06,6.03,6.04,197111.0
2016-09-16 15:10:00,6.04,6.06,6.04,6.06,356847.0,6.04,6.06,6.04,6.06,356847.0
2016-09-16 15:15:00,6.05,6.06,6.04,6.04,116286.0,6.05,6.06,6.04,6.04,116286.0
2016-09-16 15:20:00,6.04,6.05,6.04,6.05,159218.0,6.04,6.05,6.04,6.05,159218.0
2016-09-16 15:25:00,6.04,6.06,6.04,6.04,1557198.0,6.04,6.06,6.04,6.04,1557198.0
2016-09-16 15:30:00,6.04,6.06,6.04,6.06,1557824.0,6.04,6.06,6.04,6.06,1557824.0
2016-09-16 15:35:00,6.06,6.08,6.05,6.08,935607.0,6.06,6.08,6.05,6.08,935607.0
2016-09-16 15:40:00,6.08,6.08,6.07,6.08,256555.0,6.08,6.08,6.07,6.08,256555.0
2016-09-16 15:45:00,6.08,6.08,6.05,6.07,1097950.0,6.08,6.08,6.05,6.07,1097950.0
2016-09-16 15:50:00,6.07,6.08,6.04,6.04,791621.0,6.07,6.08,6.04,6.04,791621.0
2016-09-16 15:55:00,6.04,6.06,6.04,6.05,1777730.0,6.04,6.06,6.04,6.05,1777730.0
2016-09-19 09:30:00,6.12,6.17,6.11,6.17,1158802.0,6.12,6.17,6.11,6.17,1158802.0
2016-09-19 09:35:00,6.17,6.18,6.12,6.17,901025.0,6.17,6.18,6.12,6.17,901025.0
2016-09-19 09:40:00,6.17,6.17,6.13,6.13,703163.0,6.17,6.17,6.13,6.13,703163.0
2016-09-19 09:45:00,6.13,6.18,6.12,6.18,840982.0,6.13,6.18,6.12,6.18,840982.0
2016-09-19 09:50:00,6.18,6.2,6.17,6.18,868368.0,6.18,6.2,6.17,6.18,868368.0
2016-09-19 09:55:00,6.19,6.21,6.17,6.2,1658634.0,6.19,6.21,6.17,6.2,1658634.0
2016-09-19 10:00:00,6.21,6.23,6.2,6.21,1091018.0,6.21,6.23,6.2,6.21,1091018.0
2016-09-19 10:05:00,6.2,6.22,6.2,6.2,1111465.0,6.2,6.22,6.2,6.2,1111465.0
2016-09-19 10:10:00,6.21,6.21,6.19,6.2,1308588.0,6.21,6.21,6.19,6.2,1308588.0
2016-09-19 10:15:00,6.2,6.25,6.2,6.25,1050624.0,6.2,6.25,6.2,6.25,1050624.0
2016-09-19 10:20:00,6.25,6.28,6.24,6.24,1101739.0,6.25,6.28,6.24,6.24,1101739.0
2016-09-19 10:25:00,6.24,6.25,6.21,6.21,562349.0,6.24,6.25,6.21,6.21,562349.0
2016-09-19 10:30:00,6.21,6.23,6.2,6.21,774382.0,6.21,6.23,6.2,6.21,774382.0
2016-09-19 10:35:00,6.21,6.22,6.17,6.19,1509250.0,6.21,6.22,6.17,6.19,1509250.0
2016-09-19 10:40:00,6.2,6.22,6.19,6.21,555360.0,6.2,6.22,6.19,6.21,555360.0
2016-09-19 10:45:00,6.22,6.22,6.2,6.21,439678.0,6.22,6.22,6.2,6.21,439678.0
2016-09-19 10:50:00,6.21,6.21,6.17,6.17,753632.0,6.21,6.21,6.17,6.17,753632.0
2016-09-19 10:55:00,6.17,6.19,6.16,6.19,566473.0,6.17,6.19,6.16,6.19,566473.0
2016-09-19 11:00:00,6.18,6.19,6.18,6.18,109139.0,6.18,6.19,6.18,6.18,109139.0
2016-09-19 11:05:00,6.19,6.19,6.15,6.15,740352.0,6.19,6.19,6.15,6.15,740352.0
2016-09-19 11:10:00,6.15,6.17,6.15,6.17,541693.0,6.15,6.17,6.15,6.17,541693.0
2016-09-19 11:15:00,6.16,6.18,6.15,6.18,491320.0,6.16,6.18,6.15,6.18,491320.0
2016-09-19 11:20:00,6.18,6.18,6.17,6.18,271982.0,6.18,6.18,6.17,6.18,271982.0
2016-09-19 11:25:00,6.18,6.21,6.17,6.2,510729.0,6.18,6.21,6.17,6.2,510729.0
2016-09-19 11:30:00,6.2,6.2,6.17,6.18,439603.0,6.2,6.2,6.17,6.18,439603.0
2016-09-19 11:35:00,6.17,6.19,6.17,6.19,214011.0,6.17,6.19,6.17,6.19,214011.0
2016-09-19 11:40:00,6.19,6.2,6.18,6.2,399563.0,6.19,6.2,6.18,6.2,399563.0
2016-09-19 11:45:00,6.2,6.2,6.19,6.2,208047.0,6.2,6.2,6.19,6.2,208047.0
2016-09-19 11:50:00,6.2,6.2,6.19,6.19,100498.0,6.2,6.2,6.19,6.19,100498.0
2016-09-19 11:55:00,6.2,6.21,6.19,6.21,294333.0,6.2,6.21,6.19,6.21,294333.0
2016-09-19 12:00:00,6.21,6.23,6.2,6.23,274890.0,6.21,6.23,6.2,6.23,274890.0
2016-09-19 12:05:00,6.23,6.23,6.2,6.21,415446.0,6.23,6.23,6.2,6.21,415446.0
2016-09-19 12:10:00,6.21,6.21,6.17,6.18,371485.0,6.21,6.21,6.17,6.18,371485.0
2016-09-19 12:15:00,6.18,6.18,6.15,6.17,475523.0,6.18,6.18,6.15,6.17,475523.0
2016-09-19 12:20:00,6.17,6.17,6.14,6.14,258746.0,6.17,6.17,6.14,6.14,258746.0
2016-09-19 12:25:00,6.15,6.16,6.14,6.16,255636.0,6.15,6.16,6.14,6.16,255636.0
2016-09-19 12:30:00,6.16,6.16,6.14,6.16,254595.0,6.16,6.16,6.14,6.16,254595.0
2016-09-19 12:35:00,6.15,6.16,6.14,6.15,354370.0,6.15,6.16,6.14,6.15,354370.0
2016-09-19 12:40:00,6.15,6.15,6.14,6.14,65514.0,6.15,6.15,6.14,6.14,65514.0
2016-09-19 12:45:00,6.15,6.16,6.14,6.15,199101.0,6.15,6.16,6.14,6.15,199101.0
2016-09-19 12:50:00,6.16,6.16,6.15,6.16,62109.0,6.16,6.16,6.15,6.16,62109.0
2016-09-19 12:55:00,6.16,6.16,6.13,6.14,453376.0,6.16,6.16,6.13,6.14,453376.0
2016-09-19 13:00:00,6.14,6.14,6.12,6.12,302250.0,6.14,6.14,6.12,6.12,302250.0
2016-09-19 13:05:00,6.13,6.14,6.12,6.14,334092.0,6.13,6.14,6.12,6.14,334092.0
2016-09-19 13:10:00,6.13,6.14,6.13,6.13,100430.0,6.13,6.14,6.13,6.13,100430.0
2016-09-19 13:15:00,6.13,6.14,6.13,6.13,256680.0,6.13,6.14,6.13,6.13,256680.0
2016-09-19 13:20:00,6.13,6.14,6.12,6.13,128023.0,6.13,6.14,6.12,6.13,128023.0
2016-09-19 13:25:00,6.13,6.13,6.11,6.13,393533.0,6.13,6.13,6.11,6.13,393533.0
2016-09-19 13:30:00,6.13,6.13,6.09,6.09,625209.0,6.13,6.13,6.09,6.09,625209.0
2016-09-19 13:35:00,6.09,6.11,6.08,6.1,441645.0,6.09,6.11,6.08,6.1,441645.0
2016-09-19 13:40:00,6.1,6.14,6.1,6.11,539019.0,6.1,6.14,6.1,6.11,539019.0
2016-09-19 13:45:00,6.12,6.13,6.11,6.11,371639.0,6.12,6.13,6.11,6.11,371639.0
2016-09-19 13:50:00,6.12,6.12,6.11,6.12,109502.0,6.12,6.12,6.11,6.12,109502.0
2016-09-19 13:55:00,6.12,6.15,6.11,6.14,361566.0,6.12,6.15,6.11,6.14,361566.0
2016-09-19 14:00:00,6.13,6.14,6.13,6.13,50614.0,6.13,6.14,6.13,6.13,50614.0
2016-09-19 14:05:00,6.14,6.14,6.13,6.14,65834.0,6.14,6.14,6.13,6.14,65834.0
2016-09-19 14:10:00,6.14,6.15,6.13,6.15,259843.0,6.14,6.15,6.13,6.15,259843.0
2016-09-19 14:15:00,6.15,6.16,6.15,6.16,168035.0,6.15,6.16,6.15,6.16,168035.0
2016-09-19 14:20:00,6.16,6.16,6.15,6.16,78236.0,6.16,6.16,6.15,6.16,78236.0
2016-09-19 14:25:00,6.16,6.17,6.14,6.15,426544.0,6.16,6.17,6.14,6.15,426544.0
2016-09-19 14:30:00,6.16,6.17,6.15,6.17,276332.0,6.16,6.17,6.15,6.17,276332.0
2016-09-19 14:35:00,6.17,6.17,6.16,6.17,227041.0,6.17,6.17,6.16,6.17,227041.0
2016-09-19 14:40:00,6.17,6.17,6.14,6.15,238046.0,6.17,6.17,6.14,6.15,238046.0
2016-09-19 14:45:00,6.15,6.17,6.14,6.17,243106.0,6.15,6.17,6.14,6.17,243106.0
2016-09-19 14:50:00,6.17,6.17,6.15,6.16,160474.0,6.17,6.17,6.15,6.16,160474.0
2016-09-19 14:55:00,6.16,6.16,6.15,6.16,116639.0,6.16,6.16,6.15,6.16,116639.0
2016-09-19 15:00:00,6.16,6.17,6.15,6.16,318655.0,6.16,6.17,6.15,6.16,318655.0
2016-09-19 15:05:00,6.16,6.16,6.14,6.14,141104.0,6.16,6.16,6.14,6.14,141104.0
2016-09-19 15:10:00,6.15,6.16,6.14,6.16,165977.0,6.15,6.16,6.14,6.16,165977.0
2016-09-19 15:15:00,6.15,6.16,6.13,6.14,402696.0,6.15,6.16,6.13,6.14,402696.0
2016-09-19 15:20:00,6.14,6.15,6.13,6.15,358332.0,6.14,6.15,6.13,6.15,358332.0
2016-09-19 15:25:00,6.15,6.17,6.13,6.14,903144.0,6.15,6.17,6.13,6.14,903144.0
2016-09-19 15:30:00,6.13,6.15,6.12,6.13,347847.0,6.13,6.15,6.12,6.13,347847.0
2016-09-19 15:35:00,6.13,6.15,6.13,6.15,264978.0,6.13,6.15,6.13,6.15,264978.0
2016-09-19 15:40:00,6.15,6.15,6.14,6.15,197204.0,6.15,6.15,6.14,6.15,197204.0
2016-09-19 15:45:00,6.15,6.15,6.14,6.14,201424.0,6.15,6.15,6.14,6.14,201424.0
2016-09-19 15:50:00,6.15,6.15,6.14,6.15,474333.0,6.15,6.15,6.14,6.15,474333.0
2016-09-19 15:55:00,6.15,6.16,6.14,6.16,1186308.0,6.15,6.16,6.14,6.16,1186308.0
2016-09-20 09:30:00,6.21,6.26,6.2,6.24,1820563.0,6.21,6.26,6.2,6.24,1820563.0
2016-09-20 09:35:00,6.25,6.28,6.16,6.19,967762.0,6.25,6.28,6.16,6.19,967762.0
2016-09-20 09:40:00,6.19,6.24,6.16,6.23,908361.0,6.19,6.24,6.16,6.23,908361.0
2016-09-20 09:45:00,6.23,6.24,6.17,6.19,898434.0,6.23,6.24,6.17,6.19,898434.0
2016-09-20 09:50:00,6.19,6.24,6.19,6.21,441825.0,6.19,6.24,6.19,6.21,441825.0
2016-09-20 09:55:00,6.21,6.24,6.2,6.24,411360.0,6.21,6.24,6.2,6.24,411360.0
2016-09-20 10:00:00,6.23,6.25,6.2,6.21,470285.0,6.23,6.25,6.2,6.21,470285.0
2016-09-20 10:05:00,6.22,6.23,6.2,6.2,407632.0,6.22,6.23,6.2,6.2,407632.0
2016-09-20 10:10:00,6.2,6.21,6.16,6.16,483358.0,6.2,6.21,6.16,6.16,483358.0
2016-09-20 10:15:00,6.17,6.17,6.12,6.14,1300553.0,6.17,6.17,6.12,6.14,1300553.0
2016-09-20 10:20:00,6.15,6.15,6.12,6.15,446843.0,6.15,6.15,6.12,6.15,446843.0
2016-09-20 10:25:00,6.15,6.16,6.14,6.15,982829.0,6.15,6.16,6.14,6.15,982829.0
2016-09-20 10:30:00,6.15,6.19,6.14,6.15,1234836.0,6.15,6.19,6.14,6.15,1234836.0
2016-09-20 10:35:00,6.15,6.16,6.13,6.14,407730.0,6.15,6.16,6.13,6.14,407730.0
2016-09-20 10:40:00,6.14,6.15,6.13,6.15,96565.0,6.14,6.15,6.13,6.15,96565.0
2016-09-20 10:45:00,6.15,6.16,6.14,6.16,255258.0,6.15,6.16,6.14,6.16,255258.0
2016-09-20 10:50:00,6.16,6.17,6.14,6.15,324695.0,6.16,6.17,6.14,6.15,324695.0
2016-09-20 10:55:00,6.15,6.16,6.14,6.15,222618.0,6.15,6.16,6.14,6.15,222618.0
2016-09-20 11:00:00,6.15,6.19,6.15,6.19,195792.0,6.15,6.19,6.15,6.19,195792.0
2016-09-20 11:05:00,6.19,6.21,6.18,6.2,253977.0,6.19,6.21,6.18,6.2,253977.0
2016-09-20 11:10:00,6.21,6.21,6.19,6.21,226056.0,6.21,6.21,6.19,6.21,226056.0
2016-09-20 11:15:00,6.2,6.21,6.2,6.21,212733.0,6.2,6.21,6.2,6.21,212733.0
2016-09-20 11:20:00,6.21,6.21,6.2,6.21,155725.0,6.21,6.21,6.2,6.21,155725.0
2016-09-20 11:25:00,6.21,6.22,6.2,6.21,172853.0,6.21,6.22,6.2,6.21,172853.0
2016-09-20 11:30:00,6.21,6.22,6.21,6.21,156284.0,6.21,6.22,6.21,6.21,156284.0
2016-09-20 11:35:00,6.21,6.23,6.21,6.22,329841.0,6.21,6.23,6.21,6.22,329841.0
2016-09-20 11:40:00,6.22,6.23,6.22,6.22,154089.0,6.22,6.23,6.22,6.22,154089.0
2016-09-20 11:45:00,6.23,6.23,6.22,6.23,149486.0,6.23,6.23,6.22,6.23,149486.0
2016-09-20 11:50:00,6.23,6.24,6.22,6.23,339663.0,6.23,6.24,6.22,6.23,339663.0
2016-09-20 11:55:00,6.23,6.23,6.21,6.21,235487.0,6.23,6.23,6.21,6.21,235487.0
2016-09-20 12:00:00,6.21,6.23,6.2,6.2,675743.0,6.21,6.23,6.2,6.2,675743.0
2016-09-20 12:05:00,6.2,6.23,6.2,6.21,800539.0,6.2,6.23,6.2,6.21,800539.0
2016-09-20 12:10:00,6.21,6.23,6.21,6.21,217622.0,6.21,6.23,6.21,6.21,217622.0
2016-09-20 12:15:00,6.21,6.22,6.21,6.22,94137.0,6.21,6.22,6.21,6.22,94137.0
2016-09-20 12:20:00,6.21,6.22,6.2,6.2,144128.0,6.21,6.22,6.2,6.2,144128.0
2016-09-20 12:25:00,6.2,6.22,6.2,6.21,239585.0,6.2,6.22,6.2,6.21,239585.0
2016-09-20 12:30:00,6.21,6.21,6.19,6.19,138941.0,6.21,6.21,6.19,6.19,138941.0
2016-09-20 12:35:00,6.19,6.2,6.17,6.18,184031.0,6.19,6.2,6.17,6.18,184031.0
2016-09-20 12:40:00,6.18,6.19,6.17,6.19,171906.0,6.18,6.19,6.17,6.19,171906.0
2016-09-20 12:45:00,6.19,6.2,6.17,6.18,417542.0,6.19,6.2,6.17,6.18,417542.0
2016-09-20 12:50:00,6.19,6.19,6.17,6.18,100659.0,6.19,6.19,6.17,6.18,100659.0
2016-09-20 12:55:00,6.18,6.19,6.16,6.16,480473.0,6.18,6.19,6.16,6.16,480473.0
2016-09-20 13:00:00,6.16,6.17,6.15,6.16,183763.0,6.16,6.17,6.15,6.16,183763.0
2016-09-20 13:05:00,6.15,6.17,6.15,6.17,139209.0,6.15,6.17,6.15,6.17,139209.0
2016-09-20 13:10:00,6.17,6.18,6.16,6.18,146795.0,6.17,6.18,6.16,6.18,146795.0
2016-09-20 13:15:00,6.18,6.18,6.17,6.18,105293.0,6.18,6.18,6.17,6.18,105293.0
2016-09-20 13:20:00,6.18,6.18,6.15,6.16,150741.0,6.18,6.18,6.15,6.16,150741.0
2016-09-20 13:25:00,6.16,6.16,6.15,6.16,65767.0,6.16,6.16,6.15,6.16,65767.0
2016-09-20 13:30:00,6.16,6.16,6.15,6.16,106139.0,6.16,6.16,6.15,6.16,106139.0
2016-09-20 13:35:00,6.16,6.19,6.15,6.18,331759.0,6.16,6.19,6.15,6.18,331759.0
2016-09-20 13:40:00,6.18,6.18,6.17,6.18,117531.0,6.18,6.18,6.17,6.18,117531.0
2016-09-20 13:45:00,6.18,6.19,6.17,6.18,341829.0,6.18,6.19,6.17,6.18,341829.0
2016-09-20 13:50:00,6.18,6.18,6.16,6.16,100409.0,6.18,6.18,6.16,6.16,100409.0
2016-09-20 13:55:00,6.16,6.17,6.16,6.17,87726.0,6.16,6.17,6.16,6.17,87726.0
2016-09-20 14:00:00,6.17,6.18,6.16,6.18,184549.0,6.17,6.18,6.16,6.18,184549.0
2016-09-20 14:05:00,6.18,6.18,6.16,6.17,181027.0,6.18,6.18,6.16,6.17,181027.0
2016-09-20 14:10:00,6.17,6.18,6.16,6.18,100657.0,6.17,6.18,6.16,6.18,100657.0
2016-09-20 14:15:00,6.18,6.18,6.16,6.17,125268.0,6.18,6.18,6.16,6.17,125268.0
2016-09-20 14:20:00,6.17,6.18,6.16,6.18,209600.0,6.17,6.18,6.16,6.18,209600.0
2016-09-20 14:25:00,6.18,6.19,6.16,6.19,192206.0,6.18,6.19,6.16,6.19,192206.0
2016-09-20 14:30:00,6.19,6.19,6.18,6.19,94419.0,6.19,6.19,6.18,6.19,94419.0
2016-09-20 14:35:00,6.19,6.19,6.18,6.19,85545.0,6.19,6.19,6.18,6.19,85545.0
2016-09-20 14:40:00,6.19,6.19,6.17,6.17,146288.0,6.19,6.19,6.17,6.17,146288.0
2016-09-20 14:45:00,6.18,6.19,6.16,6.18,437795.0,6.18,6.19,6.16,6.18,437795.0
2016-09-20 14:50:00,6.19,6.19,6.17,6.18,80223.0,6.19,6.19,6.17,6.18,80223.0
2016-09-20 14:55:00,6.18,6.19,6.17,6.19,217174.0,6.18,6.19,6.17,6.19,217174.0
2016-09-20 15:00:00,6.19,6.19,6.15,6.15,421391.0,6.19,6.19,6.15,6.15,421391.0
2016-09-20 15:05:00,6.16,6.17,6.15,6.17,240165.0,6.16,6.17,6.15,6.17,240165.0
2016-09-20 15:10:00,6.17,6.19,6.16,6.19,339748.0,6.17,6.19,6.16,6.19,339748.0
2016-09-20 15:15:00,6.19,6.19,6.18,6.18,182829.0,6.19,6.19,6.18,6.18,182829.0
2016-09-20 15:20:00,6.19,6.19,6.18,6.18,139457.0,6.19,6.19,6.18,6.18,139457.0
2016-09-20 15:25:00,6.19,6.2,6.18,6.2,270663.0,6.19,6.2,6.18,6.2,270663.0
2016-09-20 15:30:00,6.2,6.2,6.18,6.19,118742.0,6.2,6.2,6.18,6.19,118742.0
2016-09-20 15:35:00,6.18,6.19,6.18,6.19,179178.0,6.18,6.19,6.18,6.19,179178.0
2016-09-20 15:40:00,6.19,6.19,6.18,6.18,212639.0,6.19,6.19,6.18,6.18,212639.0
2016-09-20 15:45:00,6.18,6.19,6.18,6.19,328944.0,6.18,6.19,6.18,6.19,328944.0
2016-09-20 15:50:00,6.19,6.19,6.18,6.19,438214.0,6.19,6.19,6.18,6.19,438214.0
2016-09-20 15:55:00,6.19,6.19,6.16,6.18,1296718.0,6.19,6.19,6.16,6.18,1296718.0
2016-09-21 09:30:00,6.2,6.23,6.15,6.15,984192.0,6.2,6.23,6.15,6.15,984192.0
2016-09-21 09:35:00,6.15,6.2,6.15,6.19,508085.0,6.15,6.2,6.15,6.19,508085.0
2016-09-21 09:40:00,6.19,6.21,6.19,6.19,336261.0,6.19,6.21,6.19,6.19,336261.0
2016-09-21 09:45:00,6.2,6.22,6.19,6.2,1137244.0,6.2,6.22,6.19,6.2,1137244.0
2016-09-21 09:50:00,6.2,6.25,6.2,6.23,822430.0,6.2,6.25,6.2,6.23,822430.0
2016-09-21 09:55:00,6.23,6.23,6.2,6.2,531441.0,6.23,6.23,6.2,6.2,531441.0
2016-09-21 10:00:00,6.2,6.24,6.2,6.24,375865.0,6.2,6.24,6.2,6.24,375865.0
2016-09-21 10:05:00,6.24,6.24,6.2,6.2,264693.0,6.24,6.24,6.2,6.2,264693.0
2016-09-21 10:10:00,6.21,6.22,6.2,6.21,287876.0,6.21,6.22,6.2,6.21,287876.0
2016-09-21 10:15:00,6.22,6.23,6.21,6.23,194707.0,6.22,6.23,6.21,6.23,194707.0
2016-09-21 10:20:00,6.23,6.23,6.22,6.23,141426.0,6.23,6.23,6.22,6.23,141426.0
2016-09-21 10:25:00,6.23,6.25,6.22,6.25,614007.0,6.23,6.25,6.22,6.25,614007.0
2016-09-21 10:30:00,6.25,6.25,6.22,6.22,471650.0,6.25,6.25,6.22,6.22,471650.0
2016-09-21 10:35:00,6.22,6.25,6.22,6.25,279759.0,6.22,6.25,6.22,6.25,279759.0
2016-09-21 10:40:00,6.25,6.26,6.23,6.25,642674.0,6.25,6.26,6.23,6.25,642674.0
2016-09-21 10:45:00,6.25,6.26,6.21,6.25,402469.0,6.25,6.26,6.21,6.25,402469.0
2016-09-21 10:50:00,6.25,6.26,6.24,6.25,162110.0,6.25,6.26,6.24,6.25,162110.0
2016-09-21 10:55:00,6.26,6.26,6.21,6.22,446380.0,6.26,6.26,6.21,6.22,446380.0
2016-09-21 11:00:00,6.21,6.24,6.21,6.24,238101.0,6.21,6.24,6.21,6.24,238101.0
2016-09-21 11:05:00,6.24,6.24,6.22,6.23,211407.0,6.24,6.24,6.22,6.23,211407.0
2016-09-21 11:10:00,6.22,6.24,6.18,6.2,704838.0,6.22,6.24,6.18,6.2,704838.0
2016-09-21 11:15:00,6.2,6.2,6.18,6.19,135125.0,6.2,6.2,6.18,6.19,135125.0
2016-09-21 11:20:00,6.19,6.2,6.18,6.2,135748.0,6.19,6.2,6.18,6.2,135748.0
2016-09-21 11:25:00,6.2,6.2,6.18,6.19,101417.0,6.2,6.2,6.18,6.19,101417.0
2016-09-21 11:30:00,6.18,6.19,6.15,6.17,293259.0,6.18,6.19,6.15,6.17,293259.0
2016-09-21 11:35:00,6.17,6.2,6.15,6.2,348954.0,6.17,6.2,6.15,6.2,348954.0
2016-09-21 11:40:00,6.2,6.21,6.19,6.19,170133.0,6.2,6.21,6.19,6.19,170133.0
2016-09-21 11:45:00,6.19,6.21,6.19,6.21,198807.0,6.19,6.21,6.19,6.21,198807.0
2016-09-21 11:50:00,6.21,6.21,6.19,6.2,157419.0,6.21,6.21,6.19,6.2,157419.0
2016-09-21 11:55:00,6.2,6.21,6.19,6.21,76666.0,6.2,6.21,6.19,6.21,76666.0
2016-09-21 12:00:00,6.2,6.21,6.2,6.21,50472.0,6.2,6.21,6.2,6.21,50472.0
2016-09-21 12:05:00,6.21,6.22,6.2,6.21,327024.0,6.21,6.22,6.2,6.21,327024.0
2016-09-21 12:10:00,6.2,6.21,6.2,6.2,67195.0,6.2,6.21,6.2,6.2,67195.0
2016-09-21 12:15:00,6.21,6.21,6.17,6.17,248549.0,6.21,6.21,6.17,6.17,248549.0
2016-09-21 12:20:00,6.18,6.19,6.16,6.17,218373.0,6.18,6.19,6.16,6.17,218373.0
2016-09-21 12:25:00,6.17,6.17,6.15,6.17,264304.0,6.17,6.17,6.15,6.17,264304.0
2016-09-21 12:30:00,6.17,6.18,6.16,6.17,159082.0,6.17,6.18,6.16,6.17,159082.0
2016-09-21 12:35:00,6.18,6.2,6.17,6.19,208973.0,6.18,6.2,6.17,6.19,208973.0
2016-09-21 12:40:00,6.2,6.2,6.18,6.2,630976.0,6.2,6.2,6.18,6.2,630976.0
2016-09-21 12:45:00,6.2,6.21,6.19,6.2,213026.0,6.2,6.21,6.19,6.2,213026.0
2016-09-21 12:50:00,6.2,6.23,6.19,6.22,442916.0,6.2,6.23,6.19,6.22,442916.0
2016-09-21 12:55:00,6.22,6.23,6.21,6.22,192667.0,6.22,6.23,6.21,6.22,192667.0
2016-09-21 13:00:00,6.22,6.23,6.21,6.23,329820.0,6.22,6.23,6.21,6.23,329820.0
2016-09-21 13:05:00,6.22,6.23,6.22,6.23,118840.0,6.22,6.23,6.22,6.23,118840.0
2016-09-21 13:10:00,6.22,6.23,6.22,6.22,98287.0,6.22,6.23,6.22,6.22,98287.0
2016-09-21 13:15:00,6.22,6.23,6.21,6.21,199226.0,6.22,6.23,6.21,6.21,199226.0
2016-09-21 13:20:00,6.21,6.22,6.2,6.21,518966.0,6.21,6.22,6.2,6.21,518966.0
2016-09-21 13:25:00,6.21,6.22,6.2,6.21,115761.0,6.21,6.22,6.2,6.21,115761.0
2016-09-21 13:30:00,6.21,6.22,6.21,6.21,56430.0,6.21,6.22,6.21,6.21,56430.0
2016-09-21 13:35:00,6.22,6.23,6.21,6.21,266633.0,6.22,6.23,6.21,6.21,266633.0
2016-09-21 13:40:00,6.22,6.22,6.2,6.22,116071.0,6.22,6.22,6.2,6.22,116071.0
2016-09-21 13:45:00,6.22,6.23,6.21,6.22,115621.0,6.22,6.23,6.21,6.22,115621.0
2016-09-21 13:50:00,6.21,6.22,6.17,6.17,459689.0,6.21,6.22,6.17,6.17,459689.0
2016-09-21 13:55:00,6.17,6.18,6.14,6.16,785250.0,6.17,6.18,6.14,6.16,785250.0
2016-09-21 14:00:00,6.16,6.24,6.15,6.22,496451.0,6.16,6.24,6.15,6.22,496451.0
2016-09-21 14:05:00,6.22,6.24,6.21,6.24,367735.0,6.22,6.24,6.21,6.24,367735.0
2016-09-21 14:10:00,6.23,6.25,6.23,6.23,325903.0,6.23,6.25,6.23,6.23,325903.0
2016-09-21 14:15:00,6.23,6.25,6.22,6.24,380937.0,6.23,6.25,6.22,6.24,380937.0
2016-09-21 14:20:00,6.24,6.25,6.22,6.22,357821.0,6.24,6.25,6.22,6.22,357821.0
2016-09-21 14:25:00,6.22,6.24,6.21,6.22,296524.0,6.22,6.24,6.21,6.22,296524.0
2016-09-21 14:30:00,6.22,6.24,6.22,6.22,132031.0,6.22,6.24,6.22,6.22,132031.0
2016-09-21 14:35:00,6.23,6.25,6.22,6.25,251585.0,6.23,6.25,6.22,6.25,251585.0
2016-09-21 14:40:00,6.25,6.27,6.24,6.27,407357.0,6.25,6.27,6.24,6.27,407357.0
2016-09-21 14:45:00,6.26,6.26,6.23,6.25,262437.0,6.26,6.26,6.23,6.25,262437.0
2016-09-21 14:50:00,6.26,6.26,6.24,6.25,143977.0,6.26,6.26,6.24,6.25,143977.0
2016-09-21 14:55:00,6.25,6.27,6.24,6.27,328714.0,6.25,6.27,6.24,6.27,328714.0
2016-09-21 15:00:00,6.27,6.27,6.25,6.27,225208.0,6.27,6.27,6.25,6.27,225208.0
2016-09-21 15:05:00,6.27,6.28,6.26,6.27,611153.0,6.27,6.28,6.26,6.27,611153.0
2016-09-21 15:10:00,6.27,6.3,6.26,6.29,1285795.0,6.27,6.3,6.26,6.29,1285795.0
2016-09-21 15:15:00,6.29,6.3,6.27,6.27,379834.0,6.29,6.3,6.27,6.27,379834.0
2016-09-21 15:20:00,6.27,6.3,6.27,6.29,452267.0,6.27,6.3,6.27,6.29,452267.0
2016-09-21 15:25:00,6.29,6.29,6.28,6.29,213555.0,6.29,6.29,6.28,6.29,213555.0
2016-09-21 15:30:00,6.29,6.31,6.28,6.3,1038636.0,6.29,6.31,6.28,6.3,1038636.0
2016-09-21 15:35:00,6.31,6.32,6.29,6.3,650880.0,6.31,6.32,6.29,6.3,650880.0
2016-09-21 15:40:00,6.29,6.3,6.29,6.29,365129.0,6.29,6.3,6.29,6.29,365129.0
2016-09-21 15:45:00,6.3,6.32,6.29,6.31,1391790.0,6.3,6.32,6.29,6.31,1391790.0
2016-09-21 15:50:00,6.31,6.32,6.27,6.28,1612903.0,6.31,6.32,6.27,6.28,1612903.0
2016-09-21 15:55:00,6.28,6.29,6.27,6.28,1121424.0,6.28,6.29,6.27,6.28,1121424.0
2016-09-22 09:30:00,6.37,6.41,6.34,6.39,1687464.0,6.37,6.41,6.34,6.39,1687464.0
2016-09-22 09:35:00,6.39,6.39,6.36,6.37,632662.0,6.39,6.39,6.36,6.37,632662.0
2016-09-22 09:40:00,6.37,6.39,6.36,6.38,398798.0,6.37,6.39,6.36,6.38,398798.0
2016-09-22 09:45:00,6.38,6.4,6.37,6.38,413316.0,6.38,6.4,6.37,6.38,413316.0
2016-09-22 09:50:00,6.38,6.39,6.37,6.37,489028.0,6.38,6.39,6.37,6.37,489028.0
2016-09-22 09:55:00,6.37,6.44,6.37,6.43,1134446.0,6.37,6.44,6.37,6.43,1134446.0
2016-09-22 10:00:00,6.43,6.44,6.39,6.4,843187.0,6.43,6.44,6.39,6.4,843187.0
2016-09-22 10:05:00,6.4,6.4,6.37,6.37,911391.0,6.4,6.4,6.37,6.37,911391.0
2016-09-22 10:10:00,6.37,6.39,6.36,6.38,430081.0,6.37,6.39,6.36,6.38,430081.0
2016-09-22 10:15:00,6.38,6.39,6.35,6.37,546939.0,6.38,6.39,6.35,6.37,546939.0
2016-09-22 10:20:00,6.37,6.37,6.35,6.37,508378.0,6.37,6.37,6.35,6.37,508378.0
2016-09-22 10:25:00,6.37,6.38,6.36,6.38,194117.0,6.37,6.38,6.36,6.38,194117.0
2016-09-22 10:30:00,6.38,6.4,6.37,6.4,978878.0,6.38,6.4,6.37,6.4,978878.0
2016-09-22 10:35:00,6.4,6.42,6.39,6.41,650970.0,6.4,6.42,6.39,6.41,650970.0
2016-09-22 10:40:00,6.41,6.42,6.38,6.39,449107.0,6.41,6.42,6.38,6.39,449107.0
2016-09-22 10:45:00,6.38,6.4,6.36,6.36,436456.0,6.38,6.4,6.36,6.36,436456.0
2016-09-22 10:50:00,6.37,6.38,6.35,6.36,456056.0,6.37,6.38,6.35,6.36,456056.0
2016-09-22 10:55:00,6.36,6.37,6.35,6.37,208621.0,6.36,6.37,6.35,6.37,208621.0
2016-09-22 11:00:00,6.37,6.39,6.36,6.38,297120.0,6.37,6.39,6.36,6.38,297120.0
2016-09-22 11:05:00,6.38,6.39,6.37,6.38,174385.0,6.38,6.39,6.37,6.38,174385.0
2016-09-22 11:10:00,6.39,6.39,6.36,6.38,337516.0,6.39,6.39,6.36,6.38,337516.0
2016-09-22 11:15:00,6.37,6.39,6.37,6.39,272265.0,6.37,6.39,6.37,6.39,272265.0
2016-09-22 11:20:00,6.38,6.39,6.37,6.38,197082.0,6.38,6.39,6.37,6.38,197082.0
2016-09-22 11:25:00,6.37,6.38,6.36,6.36,196969.0,6.37,6.38,6.36,6.36,196969.0
2016-09-22 11:30:00,6.37,6.38,6.36,6.37,225029.0,6.37,6.38,6.36,6.37,225029.0
2016-09-22 11:35:00,6.37,6.38,6.36,6.37,448757.0,6.37,6.38,6.36,6.37,448757.0
2016-09-22 11:40:00,6.37,6.38,6.36,6.38,115748.0,6.37,6.38,6.36,6.38,115748.0
2016-09-22 11:45:00,6.38,6.38,6.37,6.37,139844.0,6.38,6.38,6.37,6.37,139844.0
2016-09-22 11:50:00,6.37,6.38,6.35,6.37,468025.0,6.37,6.38,6.35,6.37,468025.0
2016-09-22 11:55:00,6.36,6.37,6.35,6.36,133545.0,6.36,6.37,6.35,6.36,133545.0
2016-09-22 12:00:00,6.36,6.37,6.36,6.37,102860.0,6.36,6.37,6.36,6.37,102860.0
2016-09-22 12:05:00,6.37,6.37,6.36,6.37,119520.0,6.37,6.37,6.36,6.37,119520.0
2016-09-22 12:10:00,6.37,6.37,6.34,6.35,475368.0,6.37,6.37,6.34,6.35,475368.0
2016-09-22 12:15:00,6.35,6.35,6.33,6.33,214288.0,6.35,6.35,6.33,6.33,214288.0
2016-09-22 12:20:00,6.33,6.35,6.33,6.35,239791.0,6.33,6.35,6.33,6.35,239791.0
2016-09-22 12:25:00,6.34,6.35,6.33,6.35,102313.0,6.34,6.35,6.33,6.35,102313.0
2016-09-22 12:30:00,6.35,6.36,6.34,6.35,330936.0,6.35,6.36,6.34,6.35,330936.0
2016-09-22 12:35:00,6.35,6.36,6.33,6.33,173277.0,6.35,6.36,6.33,6.33,173277.0
2016-09-22 12:40:00,6.34,6.35,6.33,6.35,126395.0,6.34,6.35,6.33,6.35,126395.0
2016-09-22 12:45:00,6.35,6.37,6.34,6.37,336410.0,6.35,6.37,6.34,6.37,336410.0
2016-09-22 12:50:00,6.37,6.37,6.36,6.37,110751.0,6.37,6.37,6.36,6.37,110751.0
2016-09-22 12:55:00,6.37,6.37,6.35,6.36,126776.0,6.37,6.37,6.35,6.36,126776.0
2016-09-22 13:00:00,6.37,6.37,6.36,6.37,107971.0,6.37,6.37,6.36,6.37,107971.0
2016-09-22 13:05:00,6.37,6.38,6.36,6.38,225777.0,6.37,6.38,6.36,6.38,225777.0
2016-09-22 13:10:00,6.38,6.39,6.37,6.39,169838.0,6.38,6.39,6.37,6.39,169838.0
2016-09-22 13:15:00,6.39,6.39,6.37,6.38,243503.0,6.39,6.39,6.37,6.38,243503.0
2016-09-22 13:20:00,6.38,6.4,6.37,6.4,524589.0,6.38,6.4,6.37,6.4,524589.0
2016-09-22 13:25:00,6.4,6.4,6.37,6.38,225717.0,6.4,6.4,6.37,6.38,225717.0
2016-09-22 13:30:00,6.38,6.4,6.37,6.4,144511.0,6.38,6.4,6.37,6.4,144511.0
2016-09-22 13:35:00,6.4,6.4,6.39,6.4,141652.0,6.4,6.4,6.39,6.4,141652.0
2016-09-22 13:40:00,6.39,6.4,6.39,6.39,139068.0,6.39,6.4,6.39,6.39,139068.0
2016-09-22 13:45:00,6.39,6.4,6.38,6.39,150045.0,6.39,6.4,6.38,6.39,150045.0
2016-09-22 13:50:00,6.38,6.4,6.38,6.4,159565.0,6.38,6.4,6.38,6.4,159565.0
2016-09-22 13:55:00,6.4,6.4,6.39,6.39,46517.0,6.4,6.4,6.39,6.39,46517.0
2016-09-22 14:00:00,6.4,6.41,6.39,6.41,2499068.0,6.4,6.41,6.39,6.41,2499068.0
2016-09-22 14:05:00,6.4,6.42,6.4,6.42,373891.0,6.4,6.42,6.4,6.42,373891.0
2016-09-22 14:10:00,6.41,6.43,6.39,6.39,530763.0,6.41,6.43,6.39,6.39,530763.0
2016-09-22 14:15:00,6.39,6.41,6.38,6.4,177555.0,6.39,6.41,6.38,6.4,177555.0
2016-09-22 14:20:00,6.4,6.41,6.39,6.4,158441.0,6.4,6.41,6.39,6.4,158441.0
2016-09-22 14:25:00,6.39,6.4,6.39,6.4,102345.0,6.39,6.4,6.39,6.4,102345.0
2016-09-22 14:30:00,6.4,6.4,6.37,6.38,292931.0,6.4,6.4,6.37,6.38,292931.0
2016-09-22 14:35:00,6.38,6.4,6.37,6.4,101364.0,6.38,6.4,6.37,6.4,101364.0
2016-09-22 14:40:00,6.4,6.4,6.38,6.4,172917.0,6.4,6.4,6.38,6.4,172917.0
2016-09-22 14:45:00,6.39,6.4,6.39,6.4,101123.0,6.39,6.4,6.39,6.4,101123.0
2016-09-22 14:50:00,6.4,6.4,6.38,6.4,185883.0,6.4,6.4,6.38,6.4,185883.0
2016-09-22 14:55:00,6.4,6.41,6.39,6.41,327375.0,6.4,6.41,6.39,6.41,327375.0
2016-09-22 15:00:00,6.41,6.41,6.39,6.4,224944.0,6.41,6.41,6.39,6.4,224944.0
2016-09-22 15:05:00,6.4,6.41,6.4,6.41,192273.0,6.4,6.41,6.4,6.41,192273.0
2016-09-22 15:10:00,6.41,6.41,6.4,6.41,93681.0,6.41,6.41,6.4,6.41,93681.0
2016-09-22 15:15:00,6.41,6.41,6.4,6.4,105479.0,6.41,6.41,6.4,6.4,105479.0
2016-09-22 15:20:00,6.41,6.42,6.4,6.41,308607.0,6.41,6.42,6.4,6.41,308607.0
2016-09-22 15:25:00,6.42,6.42,6.41,6.42,99064.0,6.42,6.42,6.41,6.42,99064.0
2016-09-22 15:30:00,6.42,6.42,6.4,6.41,289365.0,6.42,6.42,6.4,6.41,289365.0
2016-09-22 15:35:00,6.41,6.42,6.39,6.39,769059.0,6.41,6.42,6.39,6.39,769059.0
2016-09-22 15:40:00,6.4,6.4,6.38,6.39,462992.0,6.4,6.4,6.38,6.39,462992.0
2016-09-22 15:45:00,6.38,6.39,6.36,6.37,406069.0,6.38,6.39,6.36,6.37,406069.0
2016-09-22 15:50:00,6.37,6.38,6.36,6.37,559058.0,6.37,6.38,6.36,6.37,559058.0
2016-09-22 15:55:00,6.37,6.38,6.36,6.37,976438.0,6.37,6.38,6.36,6.37,976438.0
2016-09-23 09:30:00,6.36,6.41,6.31,6.41,825739.0,6.36,6.41,6.31,6.41,825739.0
2016-09-23 09:35:00,6.41,6.44,6.37,6.44,660502.0,6.41,6.44,6.37,6.44,660502.0
2016-09-23 09:40:00,6.44,6.44,6.41,6.42,613085.0,6.44,6.44,6.41,6.42,613085.0
2016-09-23 09:45:00,6.42,6.44,6.41,6.43,321098.0,6.42,6.44,6.41,6.43,321098.0
2016-09-23 09:50:00,6.43,6.46,6.42,6.46,773447.0,6.43,6.46,6.42,6.46,773447.0
2016-09-23 09:55:00,6.46,6.47,6.45,6.47,387938.0,6.46,6.47,6.45,6.47,387938.0
2016-09-23 10:00:00,6.47,6.47,6.43,6.47,521771.0,6.47,6.47,6.43,6.47,521771.0
2016-09-23 10:05:00,6.47,6.47,6.43,6.45,383716.0,6.47,6.47,6.43,6.45,383716.0
2016-09-23 10:10:00,6.45,6.45,6.43,6.45,297058.0,6.45,6.45,6.43,6.45,297058.0
2016-09-23 10:15:00,6.45,6.46,6.43,6.46,553864.0,6.45,6.46,6.43,6.46,553864.0
2016-09-23 10:20:00,6.46,6.46,6.41,6.43,412398.0,6.46,6.46,6.41,6.43,412398.0
2016-09-23 10:25:00,6.43,6.44,6.42,6.44,217476.0,6.43,6.44,6.42,6.44,217476.0
2016-09-23 10:30:00,6.44,6.45,6.43,6.44,236511.0,6.44,6.45,6.43,6.44,236511.0
2016-09-23 10:35:00,6.44,6.45,6.43,6.45,190793.0,6.44,6.45,6.43,6.45,190793.0
2016-09-23 10:40:00,6.45,6.49,6.44,6.49,597730.0,6.45,6.49,6.44,6.49,597730.0
2016-09-23 10:45:00,6.49,6.5,6.46,6.48,842321.0,6.49,6.5,6.46,6.48,842321.0
2016-09-23 10:50:00,6.48,6.49,6.47,6.49,144693.0,6.48,6.49,6.47,6.49,144693.0
2016-09-23 10:55:00,6.49,6.5,6.48,6.5,560619.0,6.49,6.5,6.48,6.5,560619.0
2016-09-23 11:00:00,6.5,6.54,6.49,6.54,1074460.0,6.5,6.54,6.49,6.54,1074460.0
2016-09-23 11:05:00,6.54,6.55,6.52,6.53,1183035.0,6.54,6.55,6.52,6.53,1183035.0
2016-09-23 11:10:00,6.53,6.55,6.52,6.55,469907.0,6.53,6.55,6.52,6.55,469907.0
2016-09-23 11:15:00,6.55,6.57,6.54,6.57,538678.0,6.55,6.57,6.54,6.57,538678.0
2016-09-23 11:20:00,6.56,6.57,6.52,6.53,1647746.0,6.56,6.57,6.52,6.53,1647746.0
2016-09-23 11:25:00,6.54,6.57,6.52,6.56,1044444.0,6.54,6.57,6.52,6.56,1044444.0
2016-09-23 11:30:00,6.56,6.6,6.55,6.6,1663768.0,6.56,6.6,6.55,6.6,1663768.0
2016-09-23 11:35:00,6.59,6.63,6.57,6.6,1624012.0,6.59,6.63,6.57,6.6,1624012.0
2016-09-23 11:40:00,6.6,6.6,6.58,6.6,309794.0,6.6,6.6,6.58,6.6,309794.0
2016-09-23 11:45:00,6.6,6.61,6.59,6.6,643372.0,6.6,6.61,6.59,6.6,643372.0
2016-09-23 11:50:00,6.61,6.62,6.6,6.61,665619.0,6.61,6.62,6.6,6.61,665619.0
2016-09-23 11:55:00,6.62,6.62,6.59,6.6,742704.0,6.62,6.62,6.59,6.6,742704.0
2016-09-23 12:00:00,6.59,6.6,6.57,6.6,474925.0,6.59,6.6,6.57,6.6,474925.0
2016-09-23 12:05:00,6.59,6.6,6.59,6.6,255320.0,6.59,6.6,6.59,6.6,255320.0
2016-09-23 12:10:00,6.6,6.61,6.59,6.61,284430.0,6.6,6.61,6.59,6.61,284430.0
2016-09-23 12:15:00,6.61,6.61,6.59,6.6,331950.0,6.61,6.61,6.59,6.6,331950.0
2016-09-23 12:20:00,6.6,6.62,6.59,6.61,598015.0,6.6,6.62,6.59,6.61,598015.0
2016-09-23 12:25:00,6.61,6.62,6.6,6.61,177620.0,6.61,6.62,6.6,6.61,177620.0
2016-09-23 12:30:00,6.61,6.63,6.61,6.63,348910.0,6.61,6.63,6.61,6.63,348910.0
2016-09-23 12:35:00,6.63,6.65,6.62,6.65,719021.0,6.63,6.65,6.62,6.65,719021.0
2016-09-23 12:40:00,6.65,6.65,6.64,6.65,447646.0,6.65,6.65,6.64,6.65,447646.0
2016-09-23 12:45:00,6.65,6.65,6.64,6.65,222783.0,6.65,6.65,6.64,6.65,222783.0
2016-09-23 12:50:00,6.64,6.65,6.61,6.62,610550.0,6.64,6.65,6.61,6.62,610550.0
2016-09-23 12:55:00,6.62,6.63,6.6,6.63,579129.0,6.62,6.63,6.6,6.63,579129.0
2016-09-23 13:00:00,6.63,6.63,6.6,6.6,473378.0,6.63,6.63,6.6,6.6,473378.0
2016-09-23 13:05:00,6.6,6.62,6.59,6.61,400858.0,6.6,6.62,6.59,6.61,400858.0
2016-09-23 13:10:00,6.62,6.62,6.59,6.6,597831.0,6.62,6.62,6.59,6.6,597831.0
2016-09-23 13:15:00,6.6,6.6,6.58,6.59,385370.0,6.6,6.6,6.58,6.59,385370.0
2016-09-23 13:20:00,6.59,6.61,6.54,6.54,1395640.0,6.59,6.61,6.54,6.54,1395640.0
2016-09-23 13:25:00,6.54,6.57,6.54,6.54,717821.0,6.54,6.57,6.54,6.54,717821.0
2016-09-23 13:30:00,6.54,6.57,6.54,6.57,677154.0,6.54,6.57,6.54,6.57,677154.0
2016-09-23 13:35:00,6.57,6.57,6.56,6.57,106473.0,6.57,6.57,6.56,6.57,106473.0
2016-09-23 13:40:00,6.57,6.57,6.56,6.57,158906.0,6.57,6.57,6.56,6.57,158906.0
2016-09-23 13:45:00,6.57,6.57,6.53,6.53,420491.0,6.57,6.57,6.53,6.53,420491.0
2016-09-23 13:50:00,6.53,6.54,6.52,6.53,468096.0,6.53,6.54,6.52,6.53,468096.0
2016-09-23 13:55:00,6.52,6.53,6.5,6.5,473414.0,6.52,6.53,6.5,6.5,473414.0
2016-09-23 14:00:00,6.51,6.52,6.49,6.52,527795.0,6.51,6.52,6.49,6.52,527795.0
2016-09-23 14:05:00,6.51,6.52,6.49,6.5,531886.0,6.51,6.52,6.49,6.5,531886.0
2016-09-23 14:10:00,6.5,6.51,6.46,6.47,804217.0,6.5,6.51,6.46,6.47,804217.0
2016-09-23 14:15:00,6.47,6.47,6.44,6.46,541253.0,6.47,6.47,6.44,6.46,541253.0
2016-09-23 14:20:00,6.46,6.48,6.45,6.48,212318.0,6.46,6.48,6.45,6.48,212318.0
2016-09-23 14:25:00,6.48,6.49,6.47,6.49,228943.0,6.48,6.49,6.47,6.49,228943.0
2016-09-23 14:30:00,6.49,6.52,6.48,6.52,281097.0,6.49,6.52,6.48,6.52,281097.0
2016-09-23 14:35:00,6.52,6.53,6.5,6.5,467504.0,6.52,6.53,6.5,6.5,467504.0
2016-09-23 14:40:00,6.5,6.51,6.48,6.5,253688.0,6.5,6.51,6.48,6.5,253688.0
2016-09-23 14:45:00,6.5,6.51,6.5,6.5,112800.0,6.5,6.51,6.5,6.5,112800.0
2016-09-23 14:50:00,6.5,6.53,6.5,6.53,266541.0,6.5,6.53,6.5,6.53,266541.0
2016-09-23 14:55:00,6.53,6.53,6.52,6.53,199793.0,6.53,6.53,6.52,6.53,199793.0
2016-09-23 15:00:00,6.53,6.53,6.52,6.52,409146.0,6.53,6.53,6.52,6.52,409146.0
2016-09-23 15:05:00,6.52,6.57,6.52,6.56,717836.0,6.52,6.57,6.52,6.56,717836.0
2016-09-23 15:10:00,6.56,6.57,6.55,6.57,382347.0,6.56,6.57,6.55,6.57,382347.0
2016-09-23 15:15:00,6.57,6.58,6.56,6.58,626166.0,6.57,6.58,6.56,6.58,626166.0
2016-09-23 15:20:00,6.57,6.59,6.56,6.57,822819.0,6.57,6.59,6.56,6.57,822819.0
2016-09-23 15:25:00,6.57,6.6,6.56,6.6,503549.0,6.57,6.6,6.56,6.6,503549.0
2016-09-23 15:30:00,6.6,6.61,6.59,6.6,778553.0,6.6,6.61,6.59,6.6,778553.0
2016-09-23 15:35:00,6.6,6.6,6.58,6.58,685214.0,6.6,6.6,6.58,6.58,685214.0
2016-09-23 15:40:00,6.58,6.6,6.58,6.6,712170.0,6.58,6.6,6.58,6.6,712170.0
2016-09-23 15:45:00,6.6,6.6,6.59,6.6,480274.0,6.6,6.6,6.59,6.6,480274.0
2016-09-23 15:50:00,6.6,6.6,6.54,6.56,2069518.0,6.6,6.6,6.54,6.56,2069518.0
2016-09-23 15:55:00,6.56,6.56,6.55,6.55,2068908.0,6.56,6.56,6.55,6.55,2068908.0
2016-09-26 09:30:00,6.54,6.54,6.41,6.47,1385327.0,6.54,6.54,6.41,6.47,1385327.0
2016-09-26 09:35:00,6.47,6.49,6.46,6.46,436366.0,6.47,6.49,6.46,6.46,436366.0
2016-09-26 09:40:00,6.46,6.48,6.4,6.41,1154608.0,6.46,6.48,6.4,6.41,1154608.0
2016-09-26 09:45:00,6.41,6.44,6.4,6.42,631331.0,6.41,6.44,6.4,6.42,631331.0
2016-09-26 09:50:00,6.41,6.5,6.41,6.48,598473.0,6.41,6.5,6.41,6.48,598473.0
2016-09-26 09:55:00,6.49,6.5,6.44,6.47,458262.0,6.49,6.5,6.44,6.47,458262.0
2016-09-26 10:00:00,6.47,6.48,6.43,6.48,495530.0,6.47,6.48,6.43,6.48,495530.0
2016-09-26 10:05:00,6.48,6.49,6.45,6.46,259758.0,6.48,6.49,6.45,6.46,259758.0
2016-09-26 10:10:00,6.47,6.49,6.46,6.49,276513.0,6.47,6.49,6.46,6.49,276513.0
2016-09-26 10:15:00,6.49,6.5,6.48,6.5,306306.0,6.49,6.5,6.48,6.5,306306.0
2016-09-26 10:20:00,6.5,6.5,6.48,6.48,405880.0,6.5,6.5,6.48,6.48,405880.0
2016-09-26 10:25:00,6.49,6.49,6.45,6.46,354554.0,6.49,6.49,6.45,6.46,354554.0
2016-09-26 10:30:00,6.46,6.49,6.45,6.49,277150.0,6.46,6.49,6.45,6.49,277150.0
2016-09-26 10:35:00,6.49,6.5,6.48,6.49,298334.0,6.49,6.5,6.48,6.49,298334.0
2016-09-26 10:40:00,6.48,6.49,6.47,6.49,264003.0,6.48,6.49,6.47,6.49,264003.0
2016-09-26 10:45:00,6.49,6.49,6.47,6.47,349535.0,6.49,6.49,6.47,6.47,349535.0
2016-09-26 10:50:00,6.47,6.49,6.46,6.46,242840.0,6.47,6.49,6.46,6.46,242840.0
2016-09-26 10:55:00,6.46,6.48,6.46,6.47,273121.0,6.46,6.48,6.46,6.47,273121.0
2016-09-26 11:00:00,6.46,6.47,6.46,6.47,160489.0,6.46,6.47,6.46,6.47,160489.0
2016-09-26 11:05:00,6.46,6.48,6.46,6.48,125310.0,6.46,6.48,6.46,6.48,125310.0
2016-09-26 11:10:00,6.47,6.48,6.46,6.47,150522.0,6.47,6.48,6.46,6.47,150522.0
2016-09-26 11:15:00,6.47,6.49,6.46,6.49,137213.0,6.47,6.49,6.46,6.49,137213.0
2016-09-26 11:20:00,6.49,6.49,6.46,6.46,163506.0,6.49,6.49,6.46,6.46,163506.0
2016-09-26 11:25:00,6.46,6.48,6.46,6.47,197437.0,6.46,6.48,6.46,6.47,197437.0
2016-09-26 11:30:00,6.47,6.47,6.43,6.45,386239.0,6.47,6.47,6.43,6.45,386239.0
2016-09-26 11:35:00,6.45,6.46,6.44,6.46,530851.0,6.45,6.46,6.44,6.46,530851.0
2016-09-26 11:40:00,6.46,6.46,6.44,6.45,411001.0,6.46,6.46,6.44,6.45,411001.0
2016-09-26 11:45:00,6.45,6.45,6.44,6.45,143203.0,6.45,6.45,6.44,6.45,143203.0
2016-09-26 11:50:00,6.45,6.45,6.43,6.43,264795.0,6.45,6.45,6.43,6.43,264795.0
2016-09-26 11:55:00,6.43,6.44,6.43,6.44,122279.0,6.43,6.44,6.43,6.44,122279.0
2016-09-26 12:00:00,6.44,6.44,6.43,6.43,51981.0,6.44,6.44,6.43,6.43,51981.0
2016-09-26 12:05:00,6.44,6.44,6.43,6.44,315062.0,6.44,6.44,6.43,6.44,315062.0
2016-09-26 12:10:00,6.43,6.44,6.41,6.42,305927.0,6.43,6.44,6.41,6.42,305927.0
2016-09-26 12:15:00,6.42,6.42,6.41,6.42,91047.0,6.42,6.42,6.41,6.42,91047.0
2016-09-26 12:20:00,6.41,6.42,6.41,6.41,172081.0,6.41,6.42,6.41,6.41,172081.0
2016-09-26 12:25:00,6.41,6.42,6.4,6.4,270917.0,6.41,6.42,6.4,6.4,270917.0
2016-09-26 12:30:00,6.41,6.41,6.39,6.4,286588.0,6.41,6.41,6.39,6.4,286588.0
2016-09-26 12:35:00,6.4,6.4,6.38,6.38,198674.0,6.4,6.4,6.38,6.38,198674.0
2016-09-26 12:40:00,6.38,6.39,6.36,6.36,327495.0,6.38,6.39,6.36,6.36,327495.0
2016-09-26 12:45:00,6.36,6.38,6.35,6.38,519670.0,6.36,6.38,6.35,6.38,519670.0
2016-09-26 12:50:00,6.38,6.4,6.37,6.39,209536.0,6.38,6.4,6.37,6.39,209536.0
2016-09-26 12:55:00,6.39,6.39,6.37,6.38,123406.0,6.39,6.39,6.37,6.38,123406.0
2016-09-26 13:00:00,6.37,6.38,6.37,6.38,115052.0,6.37,6.38,6.37,6.38,115052.0
2016-09-26 13:05:00,6.38,6.39,6.36,6.37,252531.0,6.38,6.39,6.36,6.37,252531.0
2016-09-26 13:10:00,6.37,6.38,6.35,6.38,392403.0,6.37,6.38,6.35,6.38,392403.0
2016-09-26 13:15:00,6.38,6.38,6.36,6.38,343573.0,6.38,6.38,6.36,6.38,343573.0
2016-09-26 13:20:00,6.37,6.39,6.37,6.39,199684.0,6.37,6.39,6.37,6.39,199684.0
2016-09-26 13:25:00,6.38,6.38,6.36,6.37,128594.0,6.38,6.38,6.36,6.37,128594.0
2016-09-26 13:30:00,6.36,6.38,6.36,6.38,142634.0,6.36,6.38,6.36,6.38,142634.0
2016-09-26 13:35:00,6.38,6.38,6.35,6.35,241798.0,6.38,6.38,6.35,6.35,241798.0
2016-09-26 13:40:00,6.36,6.37,6.35,6.36,274871.0,6.36,6.37,6.35,6.36,274871.0
2016-09-26 13:45:00,6.36,6.38,6.35,6.37,207619.0,6.36,6.38,6.35,6.37,207619.0
2016-09-26 13:50:00,6.37,6.38,6.37,6.38,93239.0,6.37,6.38,6.37,6.38,93239.0
2016-09-26 13:55:00,6.38,6.38,6.37,6.38,47049.0,6.38,6.38,6.37,6.38,47049.0
2016-09-26 14:00:00,6.38,6.38,6.37,6.38,98653.0,6.38,6.38,6.37,6.38,98653.0
2016-09-26 14:05:00,6.38,6.38,6.37,6.38,79659.0,6.38,6.38,6.37,6.38,79659.0
2016-09-26 14:10:00,6.38,6.38,6.36,6.37,273086.0,6.38,6.38,6.36,6.37,273086.0
2016-09-26 14:15:00,6.37,6.38,6.36,6.38,171662.0,6.37,6.38,6.36,6.38,171662.0
2016-09-26 14:20:00,6.37,6.38,6.36,6.37,107481.0,6.37,6.38,6.36,6.37,107481.0
2016-09-26 14:25:00,6.36,6.37,6.36,6.37,125710.0,6.36,6.37,6.36,6.37,125710.0
2016-09-26 14:30:00,6.36,6.37,6.35,6.36,304403.0,6.36,6.37,6.35,6.36,304403.0
2016-09-26 14:35:00,6.37,6.37,6.35,6.36,276167.0,6.37,6.37,6.35,6.36,276167.0
2016-09-26 14:40:00,6.36,6.36,6.35,6.35,202156.0,6.36,6.36,6.35,6.35,202156.0
2016-09-26 14:45:00,6.36,6.37,6.35,6.36,141372.0,6.36,6.37,6.35,6.36,141372.0
2016-09-26 14:50:00,6.37,6.37,6.35,6.37,150128.0,6.37,6.37,6.35,6.37,150128.0
2016-09-26 14:55:00,6.37,6.37,6.36,6.37,114556.0,6.37,6.37,6.36,6.37,114556.0
2016-09-26 15:00:00,6.37,6.37,6.36,6.37,189450.0,6.37,6.37,6.36,6.37,189450.0
2016-09-26 15:05:00,6.36,6.36,6.32,6.33,826206.0,6.36,6.36,6.32,6.33,826206.0
2016-09-26 15:10:00,6.33,6.34,6.31,6.31,280350.0,6.33,6.34,6.31,6.31,280350.0
2016-09-26 15:15:00,6.31,6.32,6.31,6.32,270290.0,6.31,6.32,6.31,6.32,270290.0
2016-09-26 15:20:00,6.32,6.33,6.31,6.33,546290.0,6.32,6.33,6.31,6.33,546290.0
2016-09-26 15:25:00,6.33,6.37,6.32,6.36,679165.0,6.33,6.37,6.32,6.36,679165.0
2016-09-26 15:30:00,6.37,6.37,6.35,6.36,304639.0,6.37,6.37,6.35,6.36,304639.0
2016-09-26 15:35:00,6.35,6.36,6.32,6.33,503861.0,6.35,6.36,6.32,6.33,503861.0
2016-09-26 15:40:00,6.33,6.34,6.32,6.32,580578.0,6.33,6.34,6.32,6.32,580578.0
2016-09-26 15:45:00,6.33,6.33,6.31,6.31,724494.0,6.33,6.33,6.31,6.31,724494.0
2016-09-26 15:50:00,6.32,6.32,6.31,6.32,450950.0,6.32,6.32,6.31,6.32,450950.0
2016-09-26 15:55:00,6.31,6.33,6.31,6.33,1388837.0,6.31,6.33,6.31,6.33,1388837.0
2016-09-27 09:30:00,6.39,6.45,6.31,6.32,805376.0,6.39,6.45,6.31,6.32,805376.0
2016-09-27 09:35:00,6.31,6.36,6.29,6.34,779601.0,6.31,6.36,6.29,6.34,779601.0
2016-09-27 09:40:00,6.34,6.38,6.32,6.34,898487.0,6.34,6.38,6.32,6.34,898487.0
2016-09-27 09:45:00,6.34,6.36,6.33,6.35,476652.0,6.34,6.36,6.33,6.35,476652.0
2016-09-27 09:50:00,6.34,6.36,6.32,6.35,313237.0,6.34,6.36,6.32,6.35,313237.0
2016-09-27 09:55:00,6.35,6.38,6.34,6.38,655212.0,6.35,6.38,6.34,6.38,655212.0
2016-09-27 10:00:00,6.38,6.41,6.36,6.4,430488.0,6.38,6.41,6.36,6.4,430488.0
2016-09-27 10:05:00,6.4,6.49,6.4,6.49,1654133.0,6.4,6.49,6.4,6.49,1654133.0
2016-09-27 10:10:00,6.49,6.5,6.44,6.45,1286184.0,6.49,6.5,6.44,6.45,1286184.0
2016-09-27 10:15:00,6.45,6.47,6.44,6.46,426101.0,6.45,6.47,6.44,6.46,426101.0
2016-09-27 10:20:00,6.46,6.5,6.45,6.5,750830.0,6.46,6.5,6.45,6.5,750830.0
2016-09-27 10:25:00,6.49,6.5,6.46,6.5,892769.0,6.49,6.5,6.46,6.5,892769.0
2016-09-27 10:30:00,6.5,6.55,6.49,6.52,1038512.0,6.5,6.55,6.49,6.52,1038512.0
2016-09-27 10:35:00,6.52,6.52,6.47,6.47,625593.0,6.52,6.52,6.47,6.47,625593.0
2016-09-27 10:40:00,6.47,6.49,6.45,6.46,697540.0,6.47,6.49,6.45,6.46,697540.0
2016-09-27 10:45:00,6.45,6.49,6.45,6.48,461243.0,6.45,6.49,6.45,6.48,461243.0
2016-09-27 10:50:00,6.49,6.49,6.48,6.49,124752.0,6.49,6.49,6.48,6.49,124752.0
2016-09-27 10:55:00,6.48,6.5,6.45,6.45,425310.0,6.48,6.5,6.45,6.45,425310.0
2016-09-27 11:00:00,6.45,6.47,6.43,6.47,978649.0,6.45,6.47,6.43,6.47,978649.0
2016-09-27 11:05:00,6.46,6.48,6.45,6.47,322017.0,6.46,6.48,6.45,6.47,322017.0
2016-09-27 11:10:00,6.48,6.49,6.47,6.48,164568.0,6.48,6.49,6.47,6.48,164568.0
2016-09-27 11:15:00,6.48,6.48,6.46,6.47,123336.0,6.48,6.48,6.46,6.47,123336.0
2016-09-27 11:20:00,6.47,6.49,6.46,6.48,186627.0,6.47,6.49,6.46,6.48,186627.0
2016-09-27 11:25:00,6.48,6.5,6.46,6.5,850804.0,6.48,6.5,6.46,6.5,850804.0
2016-09-27 11:30:00,6.49,6.51,6.49,6.51,267088.0,6.49,6.51,6.49,6.51,267088.0
2016-09-27 11:35:00,6.5,6.53,6.49,6.53,518101.0,6.5,6.53,6.49,6.53,518101.0
2016-09-27 11:40:00,6.53,6.55,6.52,6.55,556732.0,6.53,6.55,6.52,6.55,556732.0
2016-09-27 11:45:00,6.55,6.55,6.52,6.52,282968.0,6.55,6.55,6.52,6.52,282968.0
2016-09-27 11:50:00,6.52,6.55,6.51,6.55,259236.0,6.52,6.55,6.51,6.55,259236.0
2016-09-27 11:55:00,6.54,6.55,6.52,6.52,242315.0,6.54,6.55,6.52,6.52,242315.0
2016-09-27 12:00:00,6.52,6.53,6.5,6.53,226188.0,6.52,6.53,6.5,6.53,226188.0
2016-09-27 12:05:00,6.53,6.53,6.51,6.52,167235.0,6.53,6.53,6.51,6.52,167235.0
2016-09-27 12:10:00,6.51,6.52,6.51,6.52,82099.0,6.51,6.52,6.51,6.52,82099.0
2016-09-27 12:15:00,6.52,6.53,6.51,6.53,117151.0,6.52,6.53,6.51,6.53,117151.0
2016-09-27 12:20:00,6.53,6.55,6.52,6.54,332112.0,6.53,6.55,6.52,6.54,332112.0
2016-09-27 12:25:00,6.53,6.55,6.53,6.54,247524.0,6.53,6.55,6.53,6.54,247524.0
2016-09-27 12:30:00,6.54,6.54,6.53,6.54,64076.0,6.54,6.54,6.53,6.54,64076.0
2016-09-27 12:35:00,6.54,6.54,6.51,6.54,461483.0,6.54,6.54,6.51,6.54,461483.0
2016-09-27 12:40:00,6.54,6.56,6.53,6.55,452401.0,6.54,6.56,6.53,6.55,452401.0
2016-09-27 12:45:00,6.56,6.56,6.54,6.54,268335.0,6.56,6.56,6.54,6.54,268335.0
2016-09-27 12:50:00,6.54,6.55,6.54,6.54,115681.0,6.54,6.55,6.54,6.54,115681.0
2016-09-27 12:55:00,6.54,6.57,6.54,6.57,299597.0,6.54,6.57,6.54,6.57,299597.0
2016-09-27 13:00:00,6.57,6.58,6.56,6.56,295545.0,6.57,6.58,6.56,6.56,295545.0
2016-09-27 13:05:00,6.57,6.57,6.56,6.56,87853.0,6.57,6.57,6.56,6.56,87853.0
2016-09-27 13:10:00,6.57,6.57,6.56,6.56,108381.0,6.57,6.57,6.56,6.56,108381.0
2016-09-27 13:15:00,6.57,6.58,6.56,6.56,246142.0,6.57,6.58,6.56,6.56,246142.0
2016-09-27 13:20:00,6.57,6.58,6.56,6.57,167705.0,6.57,6.58,6.56,6.57,167705.0
2016-09-27 13:25:00,6.57,6.57,6.56,6.57,91656.0,6.57,6.57,6.56,6.57,91656.0
2016-09-27 13:30:00,6.57,6.58,6.55,6.56,177301.0,6.57,6.58,6.55,6.56,177301.0
2016-09-27 13:35:00,6.56,6.58,6.56,6.57,135257.0,6.56,6.58,6.56,6.57,135257.0
2016-09-27 13:40:00,6.58,6.58,6.57,6.58,100209.0,6.58,6.58,6.57,6.58,100209.0
2016-09-27 13:45:00,6.57,6.58,6.56,6.57,133340.0,6.57,6.58,6.56,6.57,133340.0
2016-09-27 13:50:00,6.56,6.57,6.55,6.57,153439.0,6.56,6.57,6.55,6.57,153439.0
2016-09-27 13:55:00,6.57,6.57,6.54,6.54,203537.0,6.57,6.57,6.54,6.54,203537.0
2016-09-27 14:00:00,6.54,6.55,6.53,6.54,257784.0,6.54,6.55,6.53,6.54,257784.0
2016-09-27 14:05:00,6.54,6.55,6.54,6.54,53653.0,6.54,6.55,6.54,6.54,53653.0
2016-09-27 14:10:00,6.54,6.55,6.54,6.55,48534.0,6.54,6.55,6.54,6.55,48534.0
2016-09-27 14:15:00,6.54,6.55,6.54,6.54,70863.0,6.54,6.55,6.54,6.54,70863.0
2016-09-27 14:20:00,6.54,6.55,6.53,6.54,110714.0,6.54,6.55,6.53,6.54,110714.0
2016-09-27 14:25:00,6.54,6.55,6.53,6.54,168941.0,6.54,6.55,6.53,6.54,168941.0
2016-09-27 14:30:00,6.54,6.55,6.53,6.54,90105.0,6.54,6.55,6.53,6.54,90105.0
2016-09-27 14:35:00,6.54,6.55,6.54,6.54,152114.0,6.54,6.55,6.54,6.54,152114.0
2016-09-27 14:40:00,6.54,6.55,6.53,6.54,88672.0,6.54,6.55,6.53,6.54,88672.0
2016-09-27 14:45:00,6.53,6.54,6.51,6.51,686554.0,6.53,6.54,6.51,6.51,686554.0
2016-09-27 14:50:00,6.51,6.53,6.51,6.53,201488.0,6.51,6.53,6.51,6.53,201488.0
2016-09-27 14:55:00,6.53,6.54,6.52,6.54,107417.0,6.53,6.54,6.52,6.54,107417.0
2016-09-27 15:00:00,6.54,6.54,6.53,6.54,56431.0,6.54,6.54,6.53,6.54,56431.0
2016-09-27 15:05:00,6.54,6.54,6.52,6.52,118411.0,6.54,6.54,6.52,6.52,118411.0
2016-09-27 15:10:00,6.53,6.53,6.5,6.5,456659.0,6.53,6.53,6.5,6.5,456659.0
2016-09-27 15:15:00,6.5,6.52,6.5,6.51,118451.0,6.5,6.52,6.5,6.51,118451.0
2016-09-27 15:20:00,6.51,6.52,6.5,6.5,276816.0,6.51,6.52,6.5,6.5,276816.0
2016-09-27 15:25:00,6.5,6.51,6.5,6.5,257520.0,6.5,6.51,6.5,6.5,257520.0
2016-09-27 15:30:00,6.51,6.51,6.5,6.5,143210.0,6.51,6.51,6.5,6.5,143210.0
2016-09-27 15:35:00,6.5,6.51,6.5,6.51,457071.0,6.5,6.51,6.5,6.51,457071.0
2016-09-27 15:40:00,6.5,6.53,6.5,6.53,402931.0,6.5,6.53,6.5,6.53,402931.0
2016-09-27 15:45:00,6.53,6.53,6.52,6.53,215597.0,6.53,6.53,6.52,6.53,215597.0
2016-09-27 15:50:00,6.53,6.53,6.52,6.53,223165.0,6.53,6.53,6.52,6.53,223165.0
2016-09-27 15:55:00,6.53,6.54,6.52,6.54,1182355.0,6.53,6.54,6.52,6.54,1182355.0
2016-09-28 09:30:00,6.57,6.6,6.54,6.58,833746.0,6.57,6.6,6.54,6.58,833746.0
2016-09-28 09:35:00,6.57,6.58,6.51,6.55,692408.0,6.57,6.58,6.51,6.55,692408.0
2016-09-28 09:40:00,6.55,6.63,6.55,6.61,804132.0,6.55,6.63,6.55,6.61,804132.0
2016-09-28 09:45:00,6.62,6.65,6.6,6.62,524767.0,6.62,6.65,6.6,6.62,524767.0
2016-09-28 09:50:00,6.62,6.62,6.59,6.6,439456.0,6.62,6.62,6.59,6.6,439456.0
2016-09-28 09:55:00,6.6,6.63,6.59,6.63,380271.0,6.6,6.63,6.59,6.63,380271.0
2016-09-28 10:00:00,6.63,6.65,6.62,6.65,916005.0,6.63,6.65,6.62,6.65,916005.0
2016-09-28 10:05:00,6.65,6.65,6.61,6.63,307977.0,6.65,6.65,6.61,6.63,307977.0
2016-09-28 10:10:00,6.63,6.63,6.57,6.58,905654.0,6.63,6.63,6.57,6.58,905654.0
2016-09-28 10:15:00,6.58,6.61,6.57,6.6,708119.0,6.58,6.61,6.57,6.6,708119.0
2016-09-28 10:20:00,6.6,6.6,6.56,6.58,357236.0,6.6,6.6,6.56,6.58,357236.0
2016-09-28 10:25:00,6.59,6.59,6.58,6.59,274219.0,6.59,6.59,6.58,6.59,274219.0
2016-09-28 10:30:00,6.58,6.6,6.57,6.58,426865.0,6.58,6.6,6.57,6.58,426865.0
2016-09-28 10:35:00,6.58,6.59,6.57,6.57,174258.0,6.58,6.59,6.57,6.57,174258.0
2016-09-28 10:40:00,6.58,6.61,6.57,6.61,327792.0,6.58,6.61,6.57,6.61,327792.0
2016-09-28 10:45:00,6.6,6.61,6.54,6.54,327106.0,6.6,6.61,6.54,6.54,327106.0
2016-09-28 10:50:00,6.54,6.57,6.54,6.57,229688.0,6.54,6.57,6.54,6.57,229688.0
2016-09-28 10:55:00,6.57,6.58,6.54,6.54,231682.0,6.57,6.58,6.54,6.54,231682.0
2016-09-28 11:00:00,6.54,6.55,6.51,6.52,289165.0,6.54,6.55,6.51,6.52,289165.0
2016-09-28 11:05:00,6.51,6.52,6.5,6.52,364096.0,6.51,6.52,6.5,6.52,364096.0
2016-09-28 11:10:00,6.52,6.55,6.5,6.53,288158.0,6.52,6.55,6.5,6.53,288158.0
2016-09-28 11:15:00,6.53,6.54,6.52,6.53,136810.0,6.53,6.54,6.52,6.53,136810.0
2016-09-28 11:20:00,6.54,6.55,6.52,6.52,314751.0,6.54,6.55,6.52,6.52,314751.0
2016-09-28 11:25:00,6.53,6.54,6.51,6.54,545368.0,6.53,6.54,6.51,6.54,545368.0
2016-09-28 11:30:00,6.53,6.54,6.5,6.51,283028.0,6.53,6.54,6.5,6.51,283028.0
2016-09-28 11:35:00,6.5,6.52,6.48,6.49,594841.0,6.5,6.52,6.48,6.49,594841.0
2016-09-28 11:40:00,6.49,6.5,6.48,6.49,351586.0,6.49,6.5,6.48,6.49,351586.0
2016-09-28 11:45:00,6.5,6.54,6.49,6.53,254673.0,6.5,6.54,6.49,6.53,254673.0
2016-09-28 11:50:00,6.53,6.57,6.53,6.56,1034397.0,6.53,6.57,6.53,6.56,1034397.0
2016-09-28 11:55:00,6.56,6.58,6.55,6.56,191353.0,6.56,6.58,6.55,6.56,191353.0
2016-09-28 12:00:00,6.57,6.57,6.54,6.54,302476.0,6.57,6.57,6.54,6.54,302476.0
2016-09-28 12:05:00,6.54,6.55,6.54,6.55,58224.0,6.54,6.55,6.54,6.55,58224.0
2016-09-28 12:10:00,6.54,6.58,6.54,6.58,383571.0,6.54,6.58,6.54,6.58,383571.0
2016-09-28 12:15:00,6.58,6.58,6.56,6.57,270538.0,6.58,6.58,6.56,6.57,270538.0
2016-09-28 12:20:00,6.57,6.57,6.56,6.57,71730.0,6.57,6.57,6.56,6.57,71730.0
2016-09-28 12:25:00,6.57,6.58,6.56,6.58,173188.0,6.57,6.58,6.56,6.58,173188.0
2016-09-28 12:30:00,6.58,6.58,6.55,6.56,170633.0,6.58,6.58,6.55,6.56,170633.0
2016-09-28 12:35:00,6.56,6.57,6.55,6.56,173158.0,6.56,6.57,6.55,6.56,173158.0
2016-09-28 12:40:00,6.56,6.57,6.55,6.57,243959.0,6.56,6.57,6.55,6.57,243959.0
2016-09-28 12:45:00,6.56,6.57,6.55,6.56,112965.0,6.56,6.57,6.55,6.56,112965.0
2016-09-28 12:50:00,6.56,6.57,6.55,6.57,221713.0,6.56,6.57,6.55,6.57,221713.0
2016-09-28 12:55:00,6.57,6.57,6.55,6.55,338858.0,6.57,6.57,6.55,6.55,338858.0
2016-09-28 13:00:00,6.55,6.56,6.52,6.52,234779.0,6.55,6.56,6.52,6.52,234779.0
2016-09-28 13:05:00,6.53,6.53,6.51,6.52,97819.0,6.53,6.53,6.51,6.52,97819.0
2016-09-28 13:10:00,6.52,6.53,6.51,6.53,114239.0,6.52,6.53,6.51,6.53,114239.0
2016-09-28 13:15:00,6.53,6.53,6.52,6.53,31600.0,6.53,6.53,6.52,6.53,31600.0
2016-09-28 13:20:00,6.53,6.54,6.52,6.54,98937.0,6.53,6.54,6.52,6.54,98937.0
2016-09-28 13:25:00,6.54,6.55,6.53,6.55,55320.0,6.54,6.55,6.53,6.55,55320.0
2016-09-28 13:30:00,6.55,6.56,6.54,6.56,259581.0,6.55,6.56,6.54,6.56,259581.0
2016-09-28 13:35:00,6.56,6.56,6.55,6.56,75187.0,6.56,6.56,6.55,6.56,75187.0
2016-09-28 13:40:00,6.56,6.56,6.55,6.56,34623.0,6.56,6.56,6.55,6.56,34623.0
2016-09-28 13:45:00,6.55,6.56,6.55,6.56,42719.0,6.55,6.56,6.55,6.56,42719.0
2016-09-28 13:50:00,6.56,6.56,6.55,6.55,90171.0,6.56,6.56,6.55,6.55,90171.0
2016-09-28 13:55:00,6.55,6.56,6.54,6.54,234001.0,6.55,6.56,6.54,6.54,234001.0
2016-09-28 14:00:00,6.54,6.55,6.54,6.54,108090.0,6.54,6.55,6.54,6.54,108090.0
2016-09-28 14:05:00,6.54,6.55,6.53,6.53,161525.0,6.54,6.55,6.53,6.53,161525.0
2016-09-28 14:10:00,6.53,6.58,6.53,6.57,249425.0,6.53,6.58,6.53,6.57,249425.0
2016-09-28 14:15:00,6.58,6.58,6.56,6.57,113126.0,6.58,6.58,6.56,6.57,113126.0
2016-09-28 14:20:00,6.57,6.59,6.56,6.57,358194.0,6.57,6.59,6.56,6.57,358194.0
2016-09-28 14:25:00,6.57,6.6,6.56,6.58,415425.0,6.57,6.6,6.56,6.58,415425.0
2016-09-28 14:30:00,6.58,6.6,6.57,6.58,217160.0,6.58,6.6,6.57,6.58,217160.0
2016-09-28 14:35:00,6.58,6.6,6.57,6.58,785243.0,6.58,6.6,6.57,6.58,785243.0
2016-09-28 14:40:00,6.57,6.59,6.57,6.58,113587.0,6.57,6.59,6.57,6.58,113587.0
2016-09-28 14:45:00,6.58,6.6,6.57,6.58,299591.0,6.58,6.6,6.57,6.58,299591.0
2016-09-28 14:50:00,6.59,6.6,6.58,6.58,104309.0,6.59,6.6,6.58,6.58,104309.0
2016-09-28 14:55:00,6.58,6.59,6.57,6.59,125147.0,6.58,6.59,6.57,6.59,125147.0
2016-09-28 15:00:00,6.58,6.59,6.57,6.58,131687.0,6.58,6.59,6.57,6.58,131687.0
2016-09-28 15:05:00,6.58,6.59,6.58,6.58,113087.0,6.58,6.59,6.58,6.58,113087.0
2016-09-28 15:10:00,6.58,6.59,6.58,6.59,52037.0,6.58,6.59,6.58,6.59,52037.0
2016-09-28 15:15:00,6.59,6.59,6.58,6.59,79697.0,6.59,6.59,6.58,6.59,79697.0
2016-09-28 15:20:00,6.59,6.59,6.58,6.59,57414.0,6.59,6.59,6.58,6.59,57414.0
2016-09-28 15:25:00,6.58,6.59,6.57,6.58,213265.0,6.58,6.59,6.57,6.58,213265.0
2016-09-28 15:30:00,6.58,6.59,6.57,6.57,82285.0,6.58,6.59,6.57,6.57,82285.0
2016-09-28 15:35:00,6.58,6.58,6.57,6.57,100698.0,6.58,6.58,6.57,6.57,100698.0
2016-09-28 15:40:00,6.58,6.59,6.57,6.58,519156.0,6.58,6.59,6.57,6.58,519156.0
2016-09-28 15:45:00,6.58,6.58,6.57,6.57,138219.0,6.58,6.58,6.57,6.57,138219.0
2016-09-28 15:50:00,6.58,6.59,6.57,6.58,530738.0,6.58,6.59,6.57,6.58,530738.0
2016-09-28 15:55:00,6.58,6.59,6.58,6.58,952949.0,6.58,6.59,6.58,6.58,952949.0
2016-09-29 09:30:00,6.57,6.65,6.54,6.61,640064.0,6.57,6.65,6.54,6.61,640064.0
2016-09-29 09:35:00,6.61,6.64,6.59,6.61,514314.0,6.61,6.64,6.59,6.61,514314.0
2016-09-29 09:40:00,6.6,6.65,6.6,6.63,349026.0,6.6,6.65,6.6,6.63,349026.0
2016-09-29 09:45:00,6.64,6.65,6.61,6.62,466272.0,6.64,6.65,6.61,6.62,466272.0
2016-09-29 09:50:00,6.62,6.64,6.62,6.64,198543.0,6.62,6.64,6.62,6.64,198543.0
2016-09-29 09:55:00,6.64,6.64,6.63,6.64,186162.0,6.64,6.64,6.63,6.64,186162.0
2016-09-29 10:00:00,6.64,6.69,6.63,6.67,804233.0,6.64,6.69,6.63,6.67,804233.0
2016-09-29 10:05:00,6.67,6.68,6.62,6.62,667668.0,6.67,6.68,6.62,6.62,667668.0
2016-09-29 10:10:00,6.63,6.63,6.6,6.61,361398.0,6.63,6.63,6.6,6.61,361398.0
2016-09-29 10:15:00,6.6,6.64,6.58,6.62,408690.0,6.6,6.64,6.58,6.62,408690.0
2016-09-29 10:20:00,6.63,6.66,6.62,6.65,305730.0,6.63,6.66,6.62,6.65,305730.0
2016-09-29 10:25:00,6.66,6.67,6.64,6.66,210559.0,6.66,6.67,6.64,6.66,210559.0
2016-09-29 10:30:00,6.66,6.66,6.63,6.64,252812.0,6.66,6.66,6.63,6.64,252812.0
2016-09-29 10:35:00,6.63,6.65,6.63,6.65,97648.0,6.63,6.65,6.63,6.65,97648.0
2016-09-29 10:40:00,6.65,6.66,6.64,6.65,271627.0,6.65,6.66,6.64,6.65,271627.0
2016-09-29 10:45:00,6.65,6.65,6.63,6.65,213649.0,6.65,6.65,6.63,6.65,213649.0
2016-09-29 10:50:00,6.64,6.65,6.62,6.63,187469.0,6.64,6.65,6.62,6.63,187469.0
2016-09-29 10:55:00,6.64,6.65,6.63,6.65,190245.0,6.64,6.65,6.63,6.65,190245.0
2016-09-29 11:00:00,6.65,6.66,6.64,6.66,226130.0,6.65,6.66,6.64,6.66,226130.0
2016-09-29 11:05:00,6.66,6.66,6.64,6.65,275909.0,6.66,6.66,6.64,6.65,275909.0
2016-09-29 11:10:00,6.65,6.65,6.61,6.63,379489.0,6.65,6.65,6.61,6.63,379489.0
2016-09-29 11:15:00,6.63,6.63,6.61,6.62,281536.0,6.63,6.63,6.61,6.62,281536.0
2016-09-29 11:20:00,6.63,6.63,6.61,6.63,96109.0,6.63,6.63,6.61,6.63,96109.0
2016-09-29 11:25:00,6.63,6.64,6.62,6.64,127940.0,6.63,6.64,6.62,6.64,127940.0
2016-09-29 11:30:00,6.64,6.65,6.63,6.64,225102.0,6.64,6.65,6.63,6.64,225102.0
2016-09-29 11:35:00,6.64,6.66,6.63,6.64,191611.0,6.64,6.66,6.63,6.64,191611.0
2016-09-29 11:40:00,6.65,6.66,6.64,6.65,119431.0,6.65,6.66,6.64,6.65,119431.0
2016-09-29 11:45:00,6.65,6.66,6.65,6.66,111815.0,6.65,6.66,6.65,6.66,111815.0
2016-09-29 11:50:00,6.66,6.66,6.65,6.66,167770.0,6.66,6.66,6.65,6.66,167770.0
2016-09-29 11:55:00,6.66,6.66,6.65,6.66,102003.0,6.66,6.66,6.65,6.66,102003.0
2016-09-29 12:00:00,6.66,6.66,6.65,6.66,106697.0,6.66,6.66,6.65,6.66,106697.0
2016-09-29 12:05:00,6.66,6.66,6.62,6.64,523457.0,6.66,6.66,6.62,6.64,523457.0
2016-09-29 12:10:00,6.64,6.65,6.63,6.64,374603.0,6.64,6.65,6.63,6.64,374603.0
2016-09-29 12:15:00,6.65,6.65,6.64,6.64,513918.0,6.65,6.65,6.64,6.64,513918.0
2016-09-29 12:20:00,6.65,6.66,6.64,6.64,1414044.0,6.65,6.66,6.64,6.64,1414044.0
2016-09-29 12:25:00,6.65,6.68,6.64,6.65,604820.0,6.65,6.68,6.64,6.65,604820.0
2016-09-29 12:30:00,6.65,6.67,6.64,6.66,151945.0,6.65,6.67,6.64,6.66,151945.0
2016-09-29 12:35:00,6.67,6.67,6.65,6.67,231831.0,6.67,6.67,6.65,6.67,231831.0
2016-09-29 12:40:00,6.66,6.67,6.65,6.66,326016.0,6.66,6.67,6.65,6.66,326016.0
2016-09-29 12:45:00,6.66,6.66,6.61,6.62,466633.0,6.66,6.66,6.61,6.62,466633.0
2016-09-29 12:50:00,6.62,6.62,6.58,6.58,617114.0,6.62,6.62,6.58,6.58,617114.0
2016-09-29 12:55:00,6.58,6.6,6.57,6.6,374135.0,6.58,6.6,6.57,6.6,374135.0
2016-09-29 13:00:00,6.6,6.6,6.55,6.57,536292.0,6.6,6.6,6.55,6.57,536292.0
2016-09-29 13:05:00,6.57,6.58,6.55,6.57,326339.0,6.57,6.58,6.55,6.57,326339.0
2016-09-29 13:10:00,6.57,6.65,6.56,6.63,839803.0,6.57,6.65,6.56,6.63,839803.0
2016-09-29 13:15:00,6.63,6.7,6.63,6.7,1151198.0,6.63,6.7,6.63,6.7,1151198.0
2016-09-29 13:20:00,6.69,6.7,6.66,6.67,889289.0,6.69,6.7,6.66,6.67,889289.0
2016-09-29 13:25:00,6.68,6.69,6.66,6.68,806180.0,6.68,6.69,6.66,6.68,806180.0
2016-09-29 13:30:00,6.68,6.7,6.67,6.7,433519.0,6.68,6.7,6.67,6.7,433519.0
2016-09-29 13:35:00,6.7,6.71,6.69,6.69,207670.0,6.7,6.71,6.69,6.69,207670.0
2016-09-29 13:40:00,6.7,6.7,6.63,6.67,611787.0,6.7,6.7,6.63,6.67,611787.0
2016-09-29 13:45:00,6.67,6.67,6.66,6.67,283437.0,6.67,6.67,6.66,6.67,283437.0
2016-09-29 13:50:00,6.67,6.67,6.61,6.62,398748.0,6.67,6.67,6.61,6.62,398748.0
2016-09-29 13:55:00,6.62,6.64,6.6,6.63,342815.0,6.62,6.64,6.6,6.63,342815.0
2016-09-29 14:00:00,6.63,6.65,6.6,6.64,259380.0,6.63,6.65,6.6,6.64,259380.0
2016-09-29 14:05:00,6.65,6.65,6.63,6.64,326966.0,6.65,6.65,6.63,6.64,326966.0
2016-09-29 14:10:00,6.65,6.66,6.64,6.66,192303.0,6.65,6.66,6.64,6.66,192303.0
2016-09-29 14:15:00,6.66,6.67,6.65,6.67,150023.0,6.66,6.67,6.65,6.67,150023.0
2016-09-29 14:20:00,6.67,6.69,6.66,6.67,318121.0,6.67,6.69,6.66,6.67,318121.0
2016-09-29 14:25:00,6.68,6.7,6.67,6.7,253434.0,6.68,6.7,6.67,6.7,253434.0
2016-09-29 14:30:00,6.7,6.71,6.69,6.71,214515.0,6.7,6.71,6.69,6.71,214515.0
2016-09-29 14:35:00,6.71,6.73,6.69,6.71,364212.0,6.71,6.73,6.69,6.71,364212.0
2016-09-29 14:40:00,6.7,6.71,6.7,6.71,127586.0,6.7,6.71,6.7,6.71,127586.0
2016-09-29 14:45:00,6.71,6.72,6.69,6.7,360324.0,6.71,6.72,6.69,6.7,360324.0
2016-09-29 14:50:00,6.7,6.71,6.7,6.7,124680.0,6.7,6.71,6.7,6.7,124680.0
2016-09-29 14:55:00,6.71,6.71,6.67,6.68,277281.0,6.71,6.71,6.67,6.68,277281.0
2016-09-29 15:00:00,6.68,6.68,6.66,6.67,213768.0,6.68,6.68,6.66,6.67,213768.0
2016-09-29 15:05:00,6.67,6.7,6.66,6.7,146049.0,6.67,6.7,6.66,6.7,146049.0
2016-09-29 15:10:00,6.7,6.71,6.68,6.71,288445.0,6.7,6.71,6.68,6.71,288445.0
2016-09-29 15:15:00,6.71,6.71,6.68,6.7,180087.0,6.71,6.71,6.68,6.7,180087.0
2016-09-29 15:20:00,6.69,6.7,6.68,6.69,154584.0,6.69,6.7,6.68,6.69,154584.0
2016-09-29 15:25:00,6.68,6.7,6.67,6.69,334567.0,6.68,6.7,6.67,6.69,334567.0
2016-09-29 15:30:00,6.69,6.7,6.68,6.69,337162.0,6.69,6.7,6.68,6.69,337162.0
2016-09-29 15:35:00,6.69,6.7,6.68,6.7,232049.0,6.69,6.7,6.68,6.7,232049.0
2016-09-29 15:40:00,6.69,6.7,6.67,6.68,344404.0,6.69,6.7,6.67,6.68,344404.0
2016-09-29 15:45:00,6.68,6.69,6.67,6.68,367499.0,6.68,6.69,6.67,6.68,367499.0
2016-09-29 15:50:00,6.68,6.68,6.67,6.68,352855.0,6.68,6.68,6.67,6.68,352855.0
2016-09-29 15:55:00,6.68,6.68,6.66,6.67,1029466.0,6.68,6.68,6.66,6.67,1029466.0
2016-09-30 09:30:00,6.7,6.8,6.7,6.77,932812.0,6.7,6.8,6.7,6.77,932812.0
2016-09-30 09:35:00,6.78,6.79,6.76,6.77,502729.0,6.78,6.79,6.76,6.77,502729.0
2016-09-30 09:40:00,6.77,6.77,6.72,6.74,573459.0,6.77,6.77,6.72,6.74,573459.0
2016-09-30 09:45:00,6.74,6.79,6.74,6.78,316335.0,6.74,6.79,6.74,6.78,316335.0
2016-09-30 09:50:00,6.79,6.8,6.76,6.77,600445.0,6.79,6.8,6.76,6.77,600445.0
2016-09-30 09:55:00,6.77,6.8,6.76,6.78,405593.0,6.77,6.8,6.76,6.78,405593.0
2016-09-30 10:00:00,6.79,6.85,6.78,6.85,769700.0,6.79,6.85,6.78,6.85,769700.0
2016-09-30 10:05:00,6.85,6.86,6.83,6.84,419380.0,6.85,6.86,6.83,6.84,419380.0
2016-09-30 10:10:00,6.83,6.84,6.81,6.81,289264.0,6.83,6.84,6.81,6.81,289264.0
2016-09-30 10:15:00,6.82,6.82,6.79,6.81,447325.0,6.82,6.82,6.79,6.81,447325.0
2016-09-30 10:20:00,6.81,6.81,6.79,6.79,330528.0,6.81,6.81,6.79,6.79,330528.0
2016-09-30 10:25:00,6.79,6.84,6.79,6.83,301566.0,6.79,6.84,6.79,6.83,301566.0
2016-09-30 10:30:00,6.83,6.85,6.82,6.85,306525.0,6.83,6.85,6.82,6.85,306525.0
2016-09-30 10:35:00,6.85,6.87,6.84,6.86,500033.0,6.85,6.87,6.84,6.86,500033.0
2016-09-30 10:40:00,6.85,6.86,6.83,6.84,245239.0,6.85,6.86,6.83,6.84,245239.0
2016-09-30 10:45:00,6.84,6.85,6.81,6.82,497609.0,6.84,6.85,6.81,6.82,497609.0
2016-09-30 10:50:00,6.82,6.83,6.81,6.83,152997.0,6.82,6.83,6.81,6.83,152997.0
2016-09-30 10:55:00,6.83,6.85,6.83,6.84,239076.0,6.83,6.85,6.83,6.84,239076.0
2016-09-30 11:00:00,6.84,6.86,6.83,6.86,287688.0,6.84,6.86,6.83,6.86,287688.0
2016-09-30 11:05:00,6.86,6.87,6.85,6.87,329946.0,6.86,6.87,6.85,6.87,329946.0
2016-09-30 11:10:00,6.87,6.88,6.86,6.88,314988.0,6.87,6.88,6.86,6.88,314988.0
2016-09-30 11:15:00,6.88,6.88,6.85,6.85,247186.0,6.88,6.88,6.85,6.85,247186.0
2016-09-30 11:20:00,6.86,6.87,6.84,6.86,243750.0,6.86,6.87,6.84,6.86,243750.0
2016-09-30 11:25:00,6.86,6.88,6.85,6.88,222433.0,6.86,6.88,6.85,6.88,222433.0
2016-09-30 11:30:00,6.88,6.9,6.87,6.89,717436.0,6.88,6.9,6.87,6.89,717436.0
2016-09-30 11:35:00,6.88,6.91,6.87,6.9,659456.0,6.88,6.91,6.87,6.9,659456.0
2016-09-30 11:40:00,6.9,6.9,6.89,6.9,423929.0,6.9,6.9,6.89,6.9,423929.0
2016-09-30 11:45:00,6.9,6.9,6.87,6.89,349820.0,6.9,6.9,6.87,6.89,349820.0
2016-09-30 11:50:00,6.89,6.9,6.88,6.9,159938.0,6.89,6.9,6.88,6.9,159938.0
2016-09-30 11:55:00,6.9,6.92,6.89,6.9,990018.0,6.9,6.92,6.89,6.9,990018.0
2016-09-30 12:00:00,6.89,6.91,6.88,6.9,961709.0,6.89,6.91,6.88,6.9,961709.0
2016-09-30 12:05:00,6.9,6.97,6.89,6.96,1789738.0,6.9,6.97,6.89,6.96,1789738.0
2016-09-30 12:10:00,6.96,6.97,6.94,6.95,403184.0,6.96,6.97,6.94,6.95,403184.0
2016-09-30 12:15:00,6.95,6.99,6.94,6.99,617879.0,6.95,6.99,6.94,6.99,617879.0
2016-09-30 12:20:00,6.99,7.0,6.97,6.97,980737.0,6.99,7.0,6.97,6.97,980737.0
2016-09-30 12:25:00,6.98,7.04,6.97,7.02,1419790.0,6.98,7.04,6.97,7.02,1419790.0
2016-09-30 12:30:00,7.01,7.02,6.98,7.0,925204.0,7.01,7.02,6.98,7.0,925204.0
2016-09-30 12:35:00,7.0,7.01,6.99,7.01,362764.0,7.0,7.01,6.99,7.01,362764.0
2016-09-30 12:40:00,7.01,7.02,6.97,6.99,530901.0,7.01,7.02,6.97,6.99,530901.0
2016-09-30 12:45:00,6.99,6.99,6.95,6.97,359639.0,6.99,6.99,6.95,6.97,359639.0
2016-09-30 12:50:00,6.97,6.97,6.96,6.97,290588.0,6.97,6.97,6.96,6.97,290588.0
2016-09-30 12:55:00,6.96,6.97,6.96,6.96,227654.0,6.96,6.97,6.96,6.96,227654.0
2016-09-30 13:00:00,6.97,6.97,6.96,6.97,295469.0,6.97,6.97,6.96,6.97,295469.0
2016-09-30 13:05:00,6.96,6.97,6.96,6.97,122793.0,6.96,6.97,6.96,6.97,122793.0
2016-09-30 13:10:00,6.97,6.99,6.96,6.98,511710.0,6.97,6.99,6.96,6.98,511710.0
2016-09-30 13:15:00,6.99,6.99,6.96,6.97,230195.0,6.99,6.99,6.96,6.97,230195.0
2016-09-30 13:20:00,6.97,6.98,6.96,6.98,137853.0,6.97,6.98,6.96,6.98,137853.0
2016-09-30 13:25:00,6.98,6.98,6.95,6.98,307165.0,6.98,6.98,6.95,6.98,307165.0
2016-09-30 13:30:00,6.98,6.98,6.97,6.98,98180.0,6.98,6.98,6.97,6.98,98180.0
2016-09-30 13:35:00,6.98,7.0,6.97,6.99,286468.0,6.98,7.0,6.97,6.99,286468.0
2016-09-30 13:40:00,6.99,7.0,6.98,6.99,184351.0,6.99,7.0,6.98,6.99,184351.0
2016-09-30 13:45:00,6.99,7.03,6.99,7.03,646185.0,6.99,7.03,6.99,7.03,646185.0
2016-09-30 13:50:00,7.02,7.04,7.01,7.03,450201.0,7.02,7.04,7.01,7.03,450201.0
2016-09-30 13:55:00,7.03,7.03,7.02,7.03,226093.0,7.03,7.03,7.02,7.03,226093.0
2016-09-30 14:00:00,7.02,7.03,7.02,7.02,190307.0,7.02,7.03,7.02,7.02,190307.0
2016-09-30 14:05:00,7.02,7.03,7.02,7.03,158082.0,7.02,7.03,7.02,7.03,158082.0
2016-09-30 14:10:00,7.03,7.03,7.0,7.01,435454.0,7.03,7.03,7.0,7.01,435454.0
2016-09-30 14:15:00,7.0,7.02,6.99,7.0,314385.0,7.0,7.02,6.99,7.0,314385.0
2016-09-30 14:20:00,7.0,7.02,7.0,7.02,358446.0,7.0,7.02,7.0,7.02,358446.0
2016-09-30 14:25:00,7.02,7.02,7.01,7.02,104183.0,7.02,7.02,7.01,7.02,104183.0
2016-09-30 14:30:00,7.02,7.02,6.98,6.99,311817.0,7.02,7.02,6.98,6.99,311817.0
2016-09-30 14:35:00,6.98,7.01,6.98,7.0,575316.0,6.98,7.01,6.98,7.0,575316.0
2016-09-30 14:40:00,7.0,7.0,6.98,6.99,185077.0,7.0,7.0,6.98,6.99,185077.0
2016-09-30 14:45:00,6.98,6.99,6.98,6.99,150931.0,6.98,6.99,6.98,6.99,150931.0
2016-09-30 14:50:00,6.99,6.99,6.97,6.98,190465.0,6.99,6.99,6.97,6.98,190465.0
2016-09-30 14:55:00,6.98,6.98,6.97,6.98,254684.0,6.98,6.98,6.97,6.98,254684.0
2016-09-30 15:00:00,6.98,7.0,6.97,6.99,351003.0,6.98,7.0,6.97,6.99,351003.0
2016-09-30 15:05:00,6.99,6.99,6.97,6.99,185505.0,6.99,6.99,6.97,6.99,185505.0
2016-09-30 15:10:00,6.99,6.99,6.97,6.99,187239.0,6.99,6.99,6.97,6.99,187239.0
2016-09-30 15:15:00,6.99,7.0,6.97,6.98,227295.0,6.99,7.0,6.97,6.98,227295.0
2016-09-30 15:20:00,6.98,6.98,6.96,6.96,369042.0,6.98,6.98,6.96,6.96,369042.0
2016-09-30 15:25:00,6.96,6.97,6.94,6.95,735275.0,6.96,6.97,6.94,6.95,735275.0
2016-09-30 15:30:00,6.95,6.95,6.9,6.92,1235247.0,6.95,6.95,6.9,6.92,1235247.0
2016-09-30 15:35:00,6.92,6.93,6.91,6.92,646868.0,6.92,6.93,6.91,6.92,646868.0
2016-09-30 15:40:00,6.92,6.94,6.91,6.94,587504.0,6.92,6.94,6.91,6.94,587504.0
2016-09-30 15:45:00,6.94,6.95,6.92,6.93,664015.0,6.94,6.95,6.92,6.93,664015.0
2016-09-30 15:50:00,6.94,6.98,6.92,6.93,565053.0,6.94,6.98,6.92,6.93,565053.0
2016-09-30 15:55:00,6.93,6.93,6.9,6.91,2243401.0,6.93,6.93,6.9,6.91,2243401.0
2016-10-03 09:30:00,6.95,6.96,6.87,6.94,1056308.0,6.95,6.96,6.87,6.94,1056308.0
2016-10-03 09:35:00,6.93,7.05,6.93,7.04,1183349.0,6.93,7.05,6.93,7.04,1183349.0
2016-10-03 09:40:00,7.03,7.05,7.01,7.05,574734.0,7.03,7.05,7.01,7.05,574734.0
2016-10-03 09:45:00,7.05,7.1,7.05,7.1,1150975.0,7.05,7.1,7.05,7.1,1150975.0
2016-10-03 09:50:00,7.1,7.12,7.07,7.08,1012780.0,7.1,7.12,7.07,7.08,1012780.0
2016-10-03 09:55:00,7.08,7.11,7.07,7.09,799745.0,7.08,7.11,7.07,7.09,799745.0
2016-10-03 10:00:00,7.09,7.1,7.05,7.08,638095.0,7.09,7.1,7.05,7.08,638095.0
2016-10-03 10:05:00,7.08,7.1,7.07,7.09,526415.0,7.08,7.1,7.07,7.09,526415.0
2016-10-03 10:10:00,7.09,7.15,7.08,7.12,857789.0,7.09,7.15,7.08,7.12,857789.0
2016-10-03 10:15:00,7.12,7.13,7.07,7.09,419188.0,7.12,7.13,7.07,7.09,419188.0
2016-10-03 10:20:00,7.09,7.1,7.05,7.06,835322.0,7.09,7.1,7.05,7.06,835322.0
2016-10-03 10:25:00,7.06,7.07,7.04,7.05,306972.0,7.06,7.07,7.04,7.05,306972.0
2016-10-03 10:30:00,7.04,7.07,7.02,7.06,392807.0,7.04,7.07,7.02,7.06,392807.0
2016-10-03 10:35:00,7.06,7.07,7.05,7.06,242604.0,7.06,7.07,7.05,7.06,242604.0
2016-10-03 10:40:00,7.05,7.07,7.04,7.06,227790.0,7.05,7.07,7.04,7.06,227790.0
2016-10-03 10:45:00,7.06,7.07,7.03,7.03,569627.0,7.06,7.07,7.03,7.03,569627.0
2016-10-03 10:50:00,7.03,7.06,7.03,7.04,192995.0,7.03,7.06,7.03,7.04,192995.0
2016-10-03 10:55:00,7.04,7.05,7.03,7.04,282313.0,7.04,7.05,7.03,7.04,282313.0
2016-10-03 11:00:00,7.03,7.04,7.01,7.03,411799.0,7.03,7.04,7.01,7.03,411799.0
2016-10-03 11:05:00,7.03,7.05,7.01,7.01,594961.0,7.03,7.05,7.01,7.01,594961.0
2016-10-03 11:10:00,7.01,7.04,7.01,7.02,138306.0,7.01,7.04,7.01,7.02,138306.0
2016-10-03 11:15:00,7.03,7.03,7.0,7.02,263442.0,7.03,7.03,7.0,7.02,263442.0
2016-10-03 11:20:00,7.01,7.02,7.0,7.01,217423.0,7.01,7.02,7.0,7.01,217423.0
2016-10-03 11:25:00,7.0,7.01,6.97,7.0,466280.0,7.0,7.01,6.97,7.0,466280.0
2016-10-03 11:30:00,7.0,7.0,6.98,6.98,567973.0,7.0,7.0,6.98,6.98,567973.0
2016-10-03 11:35:00,6.98,6.99,6.96,6.98,616350.0,6.98,6.99,6.96,6.98,616350.0
2016-10-03 11:40:00,6.97,6.98,6.95,6.98,275738.0,6.97,6.98,6.95,6.98,275738.0
2016-10-03 11:45:00,6.97,6.98,6.96,6.97,285545.0,6.97,6.98,6.96,6.97,285545.0
2016-10-03 11:50:00,6.97,6.97,6.93,6.93,408462.0,6.97,6.97,6.93,6.93,408462.0
2016-10-03 11:55:00,6.94,6.94,6.93,6.94,183317.0,6.94,6.94,6.93,6.94,183317.0
2016-10-03 12:00:00,6.94,6.94,6.91,6.92,416594.0,6.94,6.94,6.91,6.92,416594.0
2016-10-03 12:05:00,6.92,6.92,6.88,6.88,733795.0,6.92,6.92,6.88,6.88,733795.0
2016-10-03 12:10:00,6.89,6.95,6.88,6.93,740967.0,6.89,6.95,6.88,6.93,740967.0
2016-10-03 12:15:00,6.93,6.95,6.91,6.94,393330.0,6.93,6.95,6.91,6.94,393330.0
2016-10-03 12:20:00,6.94,6.95,6.92,6.94,358963.0,6.94,6.95,6.92,6.94,358963.0
2016-10-03 12:25:00,6.94,6.95,6.91,6.94,249934.0,6.94,6.95,6.91,6.94,249934.0
2016-10-03 12:30:00,6.94,6.95,6.91,6.94,282540.0,6.94,6.95,6.91,6.94,282540.0
2016-10-03 12:35:00,6.94,6.96,6.92,6.94,270324.0,6.94,6.96,6.92,6.94,270324.0
2016-10-03 12:40:00,6.95,6.97,6.94,6.97,158363.0,6.95,6.97,6.94,6.97,158363.0
2016-10-03 12:45:00,6.97,6.97,6.93,6.97,288076.0,6.97,6.97,6.93,6.97,288076.0
2016-10-03 12:50:00,6.96,6.97,6.96,6.96,55995.0,6.96,6.97,6.96,6.96,55995.0
2016-10-03 12:55:00,6.96,6.98,6.96,6.97,110759.0,6.96,6.98,6.96,6.97,110759.0
2016-10-03 13:00:00,6.98,6.99,6.96,6.97,383296.0,6.98,6.99,6.96,6.97,383296.0
2016-10-03 13:05:00,6.97,6.98,6.95,6.96,263209.0,6.97,6.98,6.95,6.96,263209.0
2016-10-03 13:10:00,6.96,6.97,6.94,6.96,155840.0,6.96,6.97,6.94,6.96,155840.0
2016-10-03 13:15:00,6.96,6.97,6.94,6.97,142090.0,6.96,6.97,6.94,6.97,142090.0
2016-10-03 13:20:00,6.97,7.0,6.96,7.0,369231.0,6.97,7.0,6.96,7.0,369231.0
2016-10-03 13:25:00,7.0,7.0,6.98,6.99,217138.0,7.0,7.0,6.98,6.99,217138.0
2016-10-03 13:30:00,6.99,7.01,6.98,7.01,227585.0,6.99,7.01,6.98,7.01,227585.0
2016-10-03 13:35:00,7.0,7.01,7.0,7.0,96598.0,7.0,7.01,7.0,7.0,96598.0
2016-10-03 13:40:00,7.0,7.01,6.98,6.98,250998.0,7.0,7.01,6.98,6.98,250998.0
2016-10-03 13:45:00,6.97,7.0,6.97,6.98,144907.0,6.97,7.0,6.97,6.98,144907.0
2016-10-03 13:50:00,6.99,6.99,6.97,6.98,79567.0,6.99,6.99,6.97,6.98,79567.0
2016-10-03 13:55:00,6.97,6.99,6.96,6.97,331500.0,6.97,6.99,6.96,6.97,331500.0
2016-10-03 14:00:00,6.97,6.99,6.96,6.98,125086.0,6.97,6.99,6.96,6.98,125086.0
2016-10-03 14:05:00,6.98,6.99,6.97,6.98,57393.0,6.98,6.99,6.97,6.98,57393.0
2016-10-03 14:10:00,6.97,6.98,6.97,6.97,87855.0,6.97,6.98,6.97,6.97,87855.0
2016-10-03 14:15:00,6.97,6.98,6.96,6.97,152573.0,6.97,6.98,6.96,6.97,152573.0
2016-10-03 14:20:00,6.98,6.99,6.97,6.99,188484.0,6.98,6.99,6.97,6.99,188484.0
2016-10-03 14:25:00,6.99,7.0,6.97,6.99,186713.0,6.99,7.0,6.97,6.99,186713.0
2016-10-03 14:30:00,6.98,6.99,6.97,6.98,155900.0,6.98,6.99,6.97,6.98,155900.0
2016-10-03 14:35:00,6.98,6.99,6.96,6.96,130584.0,6.98,6.99,6.96,6.96,130584.0
2016-10-03 14:40:00,6.97,6.98,6.95,6.95,183518.0,6.97,6.98,6.95,6.95,183518.0
2016-10-03 14:45:00,6.96,6.96,6.93,6.95,253376.0,6.96,6.96,6.93,6.95,253376.0
2016-10-03 14:50:00,6.95,6.96,6.93,6.94,63713.0,6.95,6.96,6.93,6.94,63713.0
2016-10-03 14:55:00,6.94,6.94,6.93,6.94,80399.0,6.94,6.94,6.93,6.94,80399.0
2016-10-03 15:00:00,6.94,6.94,6.91,6.94,264787.0,6.94,6.94,6.91,6.94,264787.0
2016-10-03 15:05:00,6.94,6.96,6.93,6.95,88482.0,6.94,6.96,6.93,6.95,88482.0
2016-10-03 15:10:00,6.95,6.97,6.94,6.96,128761.0,6.95,6.97,6.94,6.96,128761.0
2016-10-03 15:15:00,6.95,6.96,6.93,6.95,159227.0,6.95,6.96,6.93,6.95,159227.0
2016-10-03 15:20:00,6.95,6.95,6.92,6.93,142547.0,6.95,6.95,6.92,6.93,142547.0
2016-10-03 15:25:00,6.93,6.94,6.91,6.92,208060.0,6.93,6.94,6.91,6.92,208060.0
2016-10-03 15:30:00,6.92,6.95,6.92,6.94,215241.0,6.92,6.95,6.92,6.94,215241.0
2016-10-03 15:35:00,6.94,6.95,6.93,6.95,188197.0,6.94,6.95,6.93,6.95,188197.0
2016-10-03 15:40:00,6.95,6.96,6.94,6.95,266870.0,6.95,6.96,6.94,6.95,266870.0
2016-10-03 15:45:00,6.95,6.95,6.94,6.95,183435.0,6.95,6.95,6.94,6.95,183435.0
2016-10-03 15:50:00,6.95,6.95,6.94,6.94,243355.0,6.95,6.95,6.94,6.94,243355.0
2016-10-03 15:55:00,6.94,6.96,6.94,6.95,1042835.0,6.94,6.96,6.94,6.95,1042835.0
2016-10-04 09:30:00,7.0,7.07,7.0,7.06,698352.0,7.0,7.07,7.0,7.06,698352.0
2016-10-04 09:35:00,7.06,7.08,7.03,7.07,1027733.0,7.06,7.08,7.03,7.07,1027733.0
2016-10-04 09:40:00,7.07,7.09,7.06,7.08,750954.0,7.07,7.09,7.06,7.08,750954.0
2016-10-04 09:45:00,7.08,7.09,7.06,7.07,311630.0,7.08,7.09,7.06,7.07,311630.0
2016-10-04 09:50:00,7.07,7.08,7.04,7.04,469585.0,7.07,7.08,7.04,7.04,469585.0
2016-10-04 09:55:00,7.04,7.06,7.01,7.05,515849.0,7.04,7.06,7.01,7.05,515849.0
2016-10-04 10:00:00,7.06,7.06,7.0,7.01,386781.0,7.06,7.06,7.0,7.01,386781.0
2016-10-04 10:05:00,7.01,7.02,7.0,7.01,504897.0,7.01,7.02,7.0,7.01,504897.0
2016-10-04 10:10:00,7.02,7.02,6.95,6.96,708969.0,7.02,7.02,6.95,6.96,708969.0
2016-10-04 10:15:00,6.96,6.97,6.95,6.96,373282.0,6.96,6.97,6.95,6.96,373282.0
2016-10-04 10:20:00,6.96,7.01,6.96,7.0,335527.0,6.96,7.01,6.96,7.0,335527.0
2016-10-04 10:25:00,7.0,7.05,7.0,7.03,637870.0,7.0,7.05,7.0,7.03,637870.0
2016-10-04 10:30:00,7.03,7.05,7.02,7.04,329877.0,7.03,7.05,7.02,7.04,329877.0
2016-10-04 10:35:00,7.04,7.06,7.02,7.04,539729.0,7.04,7.06,7.02,7.04,539729.0
2016-10-04 10:40:00,7.04,7.06,7.02,7.03,374673.0,7.04,7.06,7.02,7.03,374673.0
2016-10-04 10:45:00,7.02,7.04,7.02,7.04,94780.0,7.02,7.04,7.02,7.04,94780.0
2016-10-04 10:50:00,7.04,7.04,7.02,7.03,221088.0,7.04,7.04,7.02,7.03,221088.0
2016-10-04 10:55:00,7.03,7.04,7.01,7.02,290527.0,7.03,7.04,7.01,7.02,290527.0
2016-10-04 11:00:00,7.03,7.04,7.0,7.0,276912.0,7.03,7.04,7.0,7.0,276912.0
2016-10-04 11:05:00,7.0,7.02,6.99,6.99,184465.0,7.0,7.02,6.99,6.99,184465.0
2016-10-04 11:10:00,7.0,7.0,6.98,6.98,355981.0,7.0,7.0,6.98,6.98,355981.0
2016-10-04 11:15:00,6.98,7.0,6.97,6.99,436790.0,6.98,7.0,6.97,6.99,436790.0
2016-10-04 11:20:00,6.99,7.0,6.98,6.99,222495.0,6.99,7.0,6.98,6.99,222495.0
2016-10-04 11:25:00,6.99,7.0,6.98,6.99,214979.0,6.99,7.0,6.98,6.99,214979.0
2016-10-04 11:30:00,6.99,7.0,6.97,6.99,341299.0,6.99,7.0,6.97,6.99,341299.0
2016-10-04 11:35:00,7.0,7.03,6.99,6.99,302499.0,7.0,7.03,6.99,6.99,302499.0
2016-10-04 11:40:00,6.99,7.03,6.99,7.0,265001.0,6.99,7.03,6.99,7.0,265001.0
2016-10-04 11:45:00,7.0,7.02,6.99,7.0,191531.0,7.0,7.02,6.99,7.0,191531.0
2016-10-04 11:50:00,7.0,7.02,6.99,7.0,146913.0,7.0,7.02,6.99,7.0,146913.0
2016-10-04 11:55:00,7.01,7.02,6.99,7.02,167882.0,7.01,7.02,6.99,7.02,167882.0
2016-10-04 12:00:00,7.02,7.02,7.0,7.01,191176.0,7.02,7.02,7.0,7.01,191176.0
2016-10-04 12:05:00,7.01,7.02,7.0,7.0,117953.0,7.01,7.02,7.0,7.0,117953.0
2016-10-04 12:10:00,7.01,7.02,6.98,6.99,260778.0,7.01,7.02,6.98,6.99,260778.0
2016-10-04 12:15:00,7.0,7.02,6.98,6.99,151511.0,7.0,7.02,6.98,6.99,151511.0
2016-10-04 12:20:00,7.0,7.0,6.98,7.0,140851.0,7.0,7.0,6.98,7.0,140851.0
2016-10-04 12:25:00,6.99,7.0,6.98,6.98,102165.0,6.99,7.0,6.98,6.98,102165.0
2016-10-04 12:30:00,6.99,7.0,6.96,6.98,269231.0,6.99,7.0,6.96,6.98,269231.0
2016-10-04 12:35:00,6.99,7.0,6.97,7.0,183229.0,6.99,7.0,6.97,7.0,183229.0
2016-10-04 12:40:00,6.99,7.0,6.98,6.99,94167.0,6.99,7.0,6.98,6.99,94167.0
2016-10-04 12:45:00,6.98,6.99,6.96,6.97,217449.0,6.98,6.99,6.96,6.97,217449.0
2016-10-04 12:50:00,6.97,6.98,6.95,6.97,380174.0,6.97,6.98,6.95,6.97,380174.0
2016-10-04 12:55:00,6.96,6.97,6.95,6.95,133362.0,6.96,6.97,6.95,6.95,133362.0
2016-10-04 13:00:00,6.95,6.97,6.95,6.95,161743.0,6.95,6.97,6.95,6.95,161743.0
2016-10-04 13:05:00,6.96,6.97,6.92,6.92,416477.0,6.96,6.97,6.92,6.92,416477.0
2016-10-04 13:10:00,6.93,6.94,6.91,6.93,307311.0,6.93,6.94,6.91,6.93,307311.0
2016-10-04 13:15:00,6.93,6.93,6.91,6.92,110717.0,6.93,6.93,6.91,6.92,110717.0
2016-10-04 13:20:00,6.92,6.93,6.9,6.91,673528.0,6.92,6.93,6.9,6.91,673528.0
2016-10-04 13:25:00,6.91,6.92,6.9,6.91,339072.0,6.91,6.92,6.9,6.91,339072.0
2016-10-04 13:30:00,6.91,6.92,6.9,6.92,175950.0,6.91,6.92,6.9,6.92,175950.0
2016-10-04 13:35:00,6.91,6.95,6.91,6.95,281929.0,6.91,6.95,6.91,6.95,281929.0
2016-10-04 13:40:00,6.95,6.95,6.92,6.93,186156.0,6.95,6.95,6.92,6.93,186156.0
2016-10-04 13:45:00,6.92,6.94,6.92,6.92,74296.0,6.92,6.94,6.92,6.92,74296.0
2016-10-04 13:50:00,6.93,6.93,6.9,6.91,214876.0,6.93,6.93,6.9,6.91,214876.0
2016-10-04 13:55:00,6.91,6.93,6.9,6.93,116792.0,6.91,6.93,6.9,6.93,116792.0
2016-10-04 14:00:00,6.92,6.93,6.9,6.92,216749.0,6.92,6.93,6.9,6.92,216749.0
2016-10-04 14:05:00,6.92,6.94,6.91,6.92,134326.0,6.92,6.94,6.91,6.92,134326.0
2016-10-04 14:10:00,6.92,6.94,6.91,6.92,105888.0,6.92,6.94,6.91,6.92,105888.0
2016-10-04 14:15:00,6.93,6.94,6.92,6.93,93723.0,6.93,6.94,6.92,6.93,93723.0
2016-10-04 14:20:00,6.92,6.93,6.89,6.92,408924.0,6.92,6.93,6.89,6.92,408924.0
2016-10-04 14:25:00,6.91,6.92,6.9,6.91,223708.0,6.91,6.92,6.9,6.91,223708.0
2016-10-04 14:30:00,6.91,6.93,6.91,6.93,68737.0,6.91,6.93,6.91,6.93,68737.0
2016-10-04 14:35:00,6.93,6.93,6.92,6.93,111647.0,6.93,6.93,6.92,6.93,111647.0
2016-10-04 14:40:00,6.93,6.94,6.92,6.92,155478.0,6.93,6.94,6.92,6.92,155478.0
2016-10-04 14:45:00,6.93,6.93,6.91,6.91,139424.0,6.93,6.93,6.91,6.91,139424.0
2016-10-04 14:50:00,6.91,6.92,6.9,6.9,86151.0,6.91,6.92,6.9,6.9,86151.0
2016-10-04 14:55:00,6.9,6.91,6.89,6.9,306439.0,6.9,6.91,6.89,6.9,306439.0
2016-10-04 15:00:00,6.91,6.93,6.9,6.92,139941.0,6.91,6.93,6.9,6.92,139941.0
2016-10-04 15:05:00,6.92,6.93,6.91,6.91,153140.0,6.92,6.93,6.91,6.91,153140.0
2016-10-04 15:10:00,6.91,6.92,6.9,6.92,122723.0,6.91,6.92,6.9,6.92,122723.0
2016-10-04 15:15:00,6.92,6.93,6.91,6.92,89191.0,6.92,6.93,6.91,6.92,89191.0
2016-10-04 15:20:00,6.92,6.94,6.92,6.94,126596.0,6.92,6.94,6.92,6.94,126596.0
2016-10-04 15:25:00,6.94,6.96,6.92,6.95,273766.0,6.94,6.96,6.92,6.95,273766.0
2016-10-04 15:30:00,6.95,6.97,6.94,6.97,136646.0,6.95,6.97,6.94,6.97,136646.0
2016-10-04 15:35:00,6.97,6.97,6.95,6.97,237436.0,6.97,6.97,6.95,6.97,237436.0
2016-10-04 15:40:00,6.97,6.99,6.96,6.97,509543.0,6.97,6.99,6.96,6.97,509543.0
2016-10-04 15:45:00,6.97,6.97,6.94,6.95,447384.0,6.97,6.97,6.94,6.95,447384.0
2016-10-04 15:50:00,6.96,6.96,6.95,6.96,190113.0,6.96,6.96,6.95,6.96,190113.0
2016-10-04 15:55:00,6.96,6.97,6.95,6.97,896467.0,6.96,6.97,6.95,6.97,896467.0
2016-10-05 09:30:00,6.97,7.01,6.83,6.9,1498270.0,6.97,7.01,6.83,6.9,1498270.0
2016-10-05 09:35:00,6.89,6.95,6.86,6.91,913667.0,6.89,6.95,6.86,6.91,913667.0
2016-10-05 09:40:00,6.92,6.99,6.91,6.97,795519.0,6.92,6.99,6.91,6.97,795519.0
2016-10-05 09:45:00,6.98,6.98,6.95,6.96,503452.0,6.98,6.98,6.95,6.96,503452.0
2016-10-05 09:50:00,6.97,6.98,6.95,6.96,202638.0,6.97,6.98,6.95,6.96,202638.0
2016-10-05 09:55:00,6.96,6.98,6.95,6.97,257352.0,6.96,6.98,6.95,6.97,257352.0
2016-10-05 10:00:00,6.97,6.98,6.95,6.97,422401.0,6.97,6.98,6.95,6.97,422401.0
2016-10-05 10:05:00,6.97,7.0,6.96,6.97,364686.0,6.97,7.0,6.96,6.97,364686.0
2016-10-05 10:10:00,6.98,6.99,6.96,6.97,218459.0,6.98,6.99,6.96,6.97,218459.0
2016-10-05 10:15:00,6.98,6.98,6.96,6.97,248081.0,6.98,6.98,6.96,6.97,248081.0
2016-10-05 10:20:00,6.98,6.98,6.94,6.95,355966.0,6.98,6.98,6.94,6.95,355966.0
2016-10-05 10:25:00,6.95,6.98,6.95,6.97,280791.0,6.95,6.98,6.95,6.97,280791.0
2016-10-05 10:30:00,6.97,6.98,6.95,6.96,228609.0,6.97,6.98,6.95,6.96,228609.0
2016-10-05 10:35:00,6.96,6.98,6.96,6.98,239561.0,6.96,6.98,6.96,6.98,239561.0
2016-10-05 10:40:00,6.97,6.98,6.96,6.97,205225.0,6.97,6.98,6.96,6.97,205225.0
2016-10-05 10:45:00,6.96,6.98,6.94,6.94,513415.0,6.96,6.98,6.94,6.94,513415.0
2016-10-05 10:50:00,6.94,6.96,6.94,6.94,140645.0,6.94,6.96,6.94,6.94,140645.0
2016-10-05 10:55:00,6.95,6.95,6.92,6.93,279374.0,6.95,6.95,6.92,6.93,279374.0
2016-10-05 11:00:00,6.93,6.94,6.92,6.93,149058.0,6.93,6.94,6.92,6.93,149058.0
2016-10-05 11:05:00,6.93,6.95,6.92,6.94,212307.0,6.93,6.95,6.92,6.94,212307.0
2016-10-05 11:10:00,6.94,6.94,6.92,6.94,280404.0,6.94,6.94,6.92,6.94,280404.0
2016-10-05 11:15:00,6.94,6.95,6.93,6.94,227736.0,6.94,6.95,6.93,6.94,227736.0
2016-10-05 11:20:00,6.93,6.94,6.92,6.94,257487.0,6.93,6.94,6.92,6.94,257487.0
2016-10-05 11:25:00,6.94,6.95,6.93,6.94,126561.0,6.94,6.95,6.93,6.94,126561.0
2016-10-05 11:30:00,6.94,6.95,6.93,6.93,149736.0,6.94,6.95,6.93,6.93,149736.0
2016-10-05 11:35:00,6.94,6.95,6.92,6.95,186987.0,6.94,6.95,6.92,6.95,186987.0
2016-10-05 11:40:00,6.94,6.95,6.93,6.95,86678.0,6.94,6.95,6.93,6.95,86678.0
2016-10-05 11:45:00,6.95,6.96,6.94,6.95,292959.0,6.95,6.96,6.94,6.95,292959.0
2016-10-05 11:50:00,6.96,6.97,6.94,6.95,193215.0,6.96,6.97,6.94,6.95,193215.0
2016-10-05 11:55:00,6.95,6.96,6.92,6.92,166118.0,6.95,6.96,6.92,6.92,166118.0
2016-10-05 12:00:00,6.92,6.93,6.92,6.92,96900.0,6.92,6.93,6.92,6.92,96900.0
2016-10-05 12:05:00,6.92,6.94,6.92,6.93,294297.0,6.92,6.94,6.92,6.93,294297.0
2016-10-05 12:10:00,6.93,6.95,6.92,6.95,440652.0,6.93,6.95,6.92,6.95,440652.0
2016-10-05 12:15:00,6.94,6.95,6.94,6.95,48234.0,6.94,6.95,6.94,6.95,48234.0
2016-10-05 12:20:00,6.95,6.95,6.9,6.92,373776.0,6.95,6.95,6.9,6.92,373776.0
2016-10-05 12:25:00,6.92,6.92,6.9,6.9,121666.0,6.92,6.92,6.9,6.9,121666.0
2016-10-05 12:30:00,6.91,6.92,6.9,6.9,209680.0,6.91,6.92,6.9,6.9,209680.0
2016-10-05 12:35:00,6.9,6.93,6.9,6.93,197419.0,6.9,6.93,6.9,6.93,197419.0
2016-10-05 12:40:00,6.93,6.93,6.92,6.93,71655.0,6.93,6.93,6.92,6.93,71655.0
2016-10-05 12:45:00,6.93,6.93,6.92,6.92,117745.0,6.93,6.93,6.92,6.92,117745.0
2016-10-05 12:50:00,6.92,6.93,6.92,6.92,20557.0,6.92,6.93,6.92,6.92,20557.0
2016-10-05 12:55:00,6.92,6.93,6.9,6.9,118489.0,6.92,6.93,6.9,6.9,118489.0
2016-10-05 13:00:00,6.9,6.92,6.9,6.9,370509.0,6.9,6.92,6.9,6.9,370509.0
2016-10-05 13:05:00,6.91,6.91,6.89,6.89,224405.0,6.91,6.91,6.89,6.89,224405.0
2016-10-05 13:10:00,6.89,6.9,6.88,6.88,263579.0,6.89,6.9,6.88,6.88,263579.0
2016-10-05 13:15:00,6.88,6.89,6.86,6.87,300921.0,6.88,6.89,6.86,6.87,300921.0
2016-10-05 13:20:00,6.87,6.88,6.86,6.87,182011.0,6.87,6.88,6.86,6.87,182011.0
2016-10-05 13:25:00,6.87,6.87,6.86,6.87,115794.0,6.87,6.87,6.86,6.87,115794.0
2016-10-05 13:30:00,6.87,6.89,6.86,6.89,253903.0,6.87,6.89,6.86,6.89,253903.0
2016-10-05 13:35:00,6.89,6.91,6.88,6.9,187718.0,6.89,6.91,6.88,6.9,187718.0
2016-10-05 13:40:00,6.9,6.91,6.88,6.9,164397.0,6.9,6.91,6.88,6.9,164397.0
2016-10-05 13:45:00,6.9,6.9,6.88,6.89,74172.0,6.9,6.9,6.88,6.89,74172.0
2016-10-05 13:50:00,6.88,6.9,6.88,6.89,97607.0,6.88,6.9,6.88,6.89,97607.0
2016-10-05 13:55:00,6.88,6.9,6.87,6.87,208670.0,6.88,6.9,6.87,6.87,208670.0
2016-10-05 14:00:00,6.87,6.87,6.83,6.83,505066.0,6.87,6.87,6.83,6.83,505066.0
2016-10-05 14:05:00,6.83,6.84,6.81,6.83,560325.0,6.83,6.84,6.81,6.83,560325.0
2016-10-05 14:10:00,6.83,6.84,6.81,6.83,759542.0,6.83,6.84,6.81,6.83,759542.0
2016-10-05 14:15:00,6.83,6.84,6.82,6.83,187861.0,6.83,6.84,6.82,6.83,187861.0
2016-10-05 14:20:00,6.82,6.83,6.81,6.82,195669.0,6.82,6.83,6.81,6.82,195669.0
2016-10-05 14:25:00,6.82,6.82,6.8,6.8,371931.0,6.82,6.82,6.8,6.8,371931.0
2016-10-05 14:30:00,6.8,6.81,6.77,6.77,619173.0,6.8,6.81,6.77,6.77,619173.0
2016-10-05 14:35:00,6.77,6.78,6.76,6.77,455794.0,6.77,6.78,6.76,6.77,455794.0
2016-10-05 14:40:00,6.76,6.78,6.71,6.71,1152916.0,6.76,6.78,6.71,6.71,1152916.0
2016-10-05 14:45:00,6.71,6.75,6.7,6.75,893489.0,6.71,6.75,6.7,6.75,893489.0
2016-10-05 14:50:00,6.75,6.78,6.74,6.77,1020611.0,6.75,6.78,6.74,6.77,1020611.0
2016-10-05 14:55:00,6.76,6.78,6.74,6.76,676709.0,6.76,6.78,6.74,6.76,676709.0
2016-10-05 15:00:00,6.77,6.77,6.75,6.77,218480.0,6.77,6.77,6.75,6.77,218480.0
2016-10-05 15:05:00,6.77,6.77,6.76,6.77,216028.0,6.77,6.77,6.76,6.77,216028.0
2016-10-05 15:10:00,6.77,6.77,6.75,6.76,479240.0,6.77,6.77,6.75,6.76,479240.0
2016-10-05 15:15:00,6.76,6.77,6.74,6.74,311870.0,6.76,6.77,6.74,6.74,311870.0
2016-10-05 15:20:00,6.74,6.76,6.72,6.75,934090.0,6.74,6.76,6.72,6.75,934090.0
2016-10-05 15:25:00,6.75,6.77,6.75,6.75,224755.0,6.75,6.77,6.75,6.75,224755.0
2016-10-05 15:30:00,6.75,6.76,6.75,6.76,241972.0,6.75,6.76,6.75,6.76,241972.0
2016-10-05 15:35:00,6.76,6.77,6.75,6.76,513154.0,6.76,6.77,6.75,6.76,513154.0
2016-10-05 15:40:00,6.76,6.77,6.76,6.76,200326.0,6.76,6.77,6.76,6.76,200326.0
2016-10-05 15:45:00,6.76,6.77,6.76,6.77,292266.0,6.76,6.77,6.76,6.77,292266.0
2016-10-05 15:50:00,6.76,6.79,6.76,6.77,1572154.0,6.76,6.79,6.76,6.77,1572154.0
2016-10-05 15:55:00,6.77,6.78,6.76,6.78,1397494.0,6.77,6.78,6.76,6.78,1397494.0
2016-10-06 09:30:00,6.72,6.72,6.63,6.63,1545071.0,6.72,6.72,6.63,6.63,1545071.0
2016-10-06 09:35:00,6.64,6.78,6.63,6.78,1314849.0,6.64,6.78,6.63,6.78,1314849.0
2016-10-06 09:40:00,6.78,6.78,6.73,6.76,614142.0,6.78,6.78,6.73,6.76,614142.0
2016-10-06 09:45:00,6.75,6.82,6.75,6.78,501845.0,6.75,6.82,6.75,6.78,501845.0
2016-10-06 09:50:00,6.78,6.8,6.75,6.76,276210.0,6.78,6.8,6.75,6.76,276210.0
2016-10-06 09:55:00,6.75,6.78,6.72,6.77,416765.0,6.75,6.78,6.72,6.77,416765.0
2016-10-06 10:00:00,6.77,6.79,6.76,6.77,300301.0,6.77,6.79,6.76,6.77,300301.0
2016-10-06 10:05:00,6.77,6.78,6.72,6.73,191216.0,6.77,6.78,6.72,6.73,191216.0
2016-10-06 10:10:00,6.72,6.77,6.72,6.77,211905.0,6.72,6.77,6.72,6.77,211905.0
2016-10-06 10:15:00,6.76,6.78,6.75,6.78,176460.0,6.76,6.78,6.75,6.78,176460.0
2016-10-06 10:20:00,6.78,6.78,6.74,6.75,209457.0,6.78,6.78,6.74,6.75,209457.0
2016-10-06 10:25:00,6.75,6.78,6.75,6.76,350998.0,6.75,6.78,6.75,6.76,350998.0
2016-10-06 10:30:00,6.76,6.77,6.71,6.73,379082.0,6.76,6.77,6.71,6.73,379082.0
2016-10-06 10:35:00,6.74,6.74,6.72,6.74,326588.0,6.74,6.74,6.72,6.74,326588.0
2016-10-06 10:40:00,6.74,6.76,6.73,6.75,301024.0,6.74,6.76,6.73,6.75,301024.0
2016-10-06 10:45:00,6.75,6.76,6.74,6.74,131956.0,6.75,6.76,6.74,6.74,131956.0
2016-10-06 10:50:00,6.74,6.75,6.72,6.73,323521.0,6.74,6.75,6.72,6.73,323521.0
2016-10-06 10:55:00,6.73,6.76,6.72,6.74,304101.0,6.73,6.76,6.72,6.74,304101.0
2016-10-06 11:00:00,6.73,6.75,6.72,6.73,154325.0,6.73,6.75,6.72,6.73,154325.0
2016-10-06 11:05:00,6.74,6.74,6.7,6.7,246766.0,6.74,6.74,6.7,6.7,246766.0
2016-10-06 11:10:00,6.7,6.73,6.7,6.7,200038.0,6.7,6.73,6.7,6.7,200038.0
2016-10-06 11:15:00,6.7,6.73,6.7,6.72,376365.0,6.7,6.73,6.7,6.72,376365.0
2016-10-06 11:20:00,6.72,6.75,6.72,6.74,156818.0,6.72,6.75,6.72,6.74,156818.0
2016-10-06 11:25:00,6.75,6.77,6.73,6.75,320461.0,6.75,6.77,6.73,6.75,320461.0
2016-10-06 11:30:00,6.76,6.78,6.75,6.77,100359.0,6.76,6.78,6.75,6.77,100359.0
2016-10-06 11:35:00,6.77,6.79,6.76,6.77,202208.0,6.77,6.79,6.76,6.77,202208.0
2016-10-06 11:40:00,6.77,6.78,6.77,6.77,54827.0,6.77,6.78,6.77,6.77,54827.0
2016-10-06 11:45:00,6.77,6.8,6.77,6.8,407971.0,6.77,6.8,6.77,6.8,407971.0
2016-10-06 11:50:00,6.79,6.84,6.79,6.83,561668.0,6.79,6.84,6.79,6.83,561668.0
2016-10-06 11:55:00,6.83,6.84,6.82,6.83,210011.0,6.83,6.84,6.82,6.83,210011.0
2016-10-06 12:00:00,6.83,6.85,6.82,6.85,302571.0,6.83,6.85,6.82,6.85,302571.0
2016-10-06 12:05:00,6.85,6.88,6.83,6.85,464639.0,6.85,6.88,6.83,6.85,464639.0
2016-10-06 12:10:00,6.85,6.85,6.83,6.85,183759.0,6.85,6.85,6.83,6.85,183759.0
2016-10-06 12:15:00,6.84,6.88,6.84,6.87,171173.0,6.84,6.88,6.84,6.87,171173.0
2016-10-06 12:20:00,6.88,6.89,6.86,6.88,483383.0,6.88,6.89,6.86,6.88,483383.0
2016-10-06 12:25:00,6.87,6.89,6.87,6.89,147809.0,6.87,6.89,6.87,6.89,147809.0
2016-10-06 12:30:00,6.89,6.9,6.88,6.9,218764.0,6.89,6.9,6.88,6.9,218764.0
2016-10-06 12:35:00,6.89,6.91,6.86,6.86,780888.0,6.89,6.91,6.86,6.86,780888.0
2016-10-06 12:40:00,6.87,6.88,6.84,6.84,248102.0,6.87,6.88,6.84,6.84,248102.0
2016-10-06 12:45:00,6.85,6.89,6.84,6.89,163284.0,6.85,6.89,6.84,6.89,163284.0
2016-10-06 12:50:00,6.89,6.9,6.87,6.89,216497.0,6.89,6.9,6.87,6.89,216497.0
2016-10-06 12:55:00,6.89,6.89,6.86,6.86,164617.0,6.89,6.89,6.86,6.86,164617.0
2016-10-06 13:00:00,6.87,6.87,6.85,6.85,126353.0,6.87,6.87,6.85,6.85,126353.0
2016-10-06 13:05:00,6.85,6.88,6.85,6.86,97467.0,6.85,6.88,6.85,6.86,97467.0
2016-10-06 13:10:00,6.86,6.88,6.86,6.88,92491.0,6.86,6.88,6.86,6.88,92491.0
2016-10-06 13:15:00,6.88,6.89,6.87,6.88,60927.0,6.88,6.89,6.87,6.88,60927.0
2016-10-06 13:20:00,6.89,6.9,6.87,6.88,134285.0,6.89,6.9,6.87,6.88,134285.0
2016-10-06 13:25:00,6.88,6.89,6.85,6.85,132553.0,6.88,6.89,6.85,6.85,132553.0
2016-10-06 13:30:00,6.86,6.87,6.85,6.86,98611.0,6.86,6.87,6.85,6.86,98611.0
2016-10-06 13:35:00,6.86,6.87,6.84,6.85,221498.0,6.86,6.87,6.84,6.85,221498.0
2016-10-06 13:40:00,6.85,6.86,6.84,6.85,132168.0,6.85,6.86,6.84,6.85,132168.0
2016-10-06 13:45:00,6.84,6.86,6.84,6.85,104780.0,6.84,6.86,6.84,6.85,104780.0
2016-10-06 13:50:00,6.84,6.87,6.84,6.87,118270.0,6.84,6.87,6.84,6.87,118270.0
2016-10-06 13:55:00,6.87,6.87,6.85,6.86,181875.0,6.87,6.87,6.85,6.86,181875.0
2016-10-06 14:00:00,6.86,6.88,6.85,6.86,372901.0,6.86,6.88,6.85,6.86,372901.0
2016-10-06 14:05:00,6.87,6.89,6.86,6.89,197934.0,6.87,6.89,6.86,6.89,197934.0
2016-10-06 14:10:00,6.89,6.93,6.88,6.91,374027.0,6.89,6.93,6.88,6.91,374027.0
2016-10-06 14:15:00,6.91,6.93,6.9,6.93,210653.0,6.91,6.93,6.9,6.93,210653.0
2016-10-06 14:20:00,6.92,6.94,6.92,6.93,183388.0,6.92,6.94,6.92,6.93,183388.0
2016-10-06 14:25:00,6.93,6.95,6.91,6.93,324723.0,6.93,6.95,6.91,6.93,324723.0
2016-10-06 14:30:00,6.92,6.95,6.92,6.94,211443.0,6.92,6.95,6.92,6.94,211443.0
2016-10-06 14:35:00,6.94,6.94,6.91,6.93,173931.0,6.94,6.94,6.91,6.93,173931.0
2016-10-06 14:40:00,6.93,6.95,6.92,6.93,327614.0,6.93,6.95,6.92,6.93,327614.0
2016-10-06 14:45:00,6.93,6.94,6.9,6.92,194421.0,6.93,6.94,6.9,6.92,194421.0
2016-10-06 14:50:00,6.92,6.94,6.92,6.94,117400.0,6.92,6.94,6.92,6.94,117400.0
2016-10-06 14:55:00,6.94,6.95,6.93,6.95,290773.0,6.94,6.95,6.93,6.95,290773.0
2016-10-06 15:00:00,6.94,6.95,6.92,6.93,417116.0,6.94,6.95,6.92,6.93,417116.0
2016-10-06 15:05:00,6.93,6.95,6.93,6.95,250115.0,6.93,6.95,6.93,6.95,250115.0
2016-10-06 15:10:00,6.95,6.97,6.94,6.97,504587.0,6.95,6.97,6.94,6.97,504587.0
2016-10-06 15:15:00,6.97,6.98,6.93,6.95,546932.0,6.97,6.98,6.93,6.95,546932.0
2016-10-06 15:20:00,6.95,6.97,6.94,6.97,487992.0,6.95,6.97,6.94,6.97,487992.0
2016-10-06 15:25:00,6.97,6.98,6.95,6.97,840474.0,6.97,6.98,6.95,6.97,840474.0
2016-10-06 15:30:00,6.97,6.98,6.96,6.97,394732.0,6.97,6.98,6.96,6.97,394732.0
2016-10-06 15:35:00,6.97,6.98,6.95,6.97,559143.0,6.97,6.98,6.95,6.97,559143.0
2016-10-06 15:40:00,6.96,6.97,6.96,6.97,197224.0,6.96,6.97,6.96,6.97,197224.0
2016-10-06 15:45:00,6.97,6.97,6.95,6.96,500051.0,6.97,6.97,6.95,6.96,500051.0
2016-10-06 15:50:00,6.96,6.96,6.94,6.96,789210.0,6.96,6.96,6.94,6.96,789210.0
2016-10-06 15:55:00,6.96,6.96,6.95,6.95,1042535.0,6.96,6.96,6.95,6.95,1042535.0
2016-10-07 09:30:00,6.92,6.96,6.82,6.83,783449.0,6.92,6.96,6.82,6.83,783449.0
2016-10-07 09:35:00,6.83,6.85,6.75,6.78,1568216.0,6.83,6.85,6.75,6.78,1568216.0
2016-10-07 09:40:00,6.77,6.79,6.66,6.69,1660744.0,6.77,6.79,6.66,6.69,1660744.0
2016-10-07 09:45:00,6.7,6.72,6.66,6.67,1058587.0,6.7,6.72,6.66,6.67,1058587.0
2016-10-07 09:50:00,6.67,6.72,6.62,6.71,1204396.0,6.67,6.72,6.62,6.71,1204396.0
2016-10-07 09:55:00,6.71,6.79,6.7,6.78,992422.0,6.71,6.79,6.7,6.78,992422.0
2016-10-07 10:00:00,6.77,6.83,6.75,6.77,675269.0,6.77,6.83,6.75,6.77,675269.0
2016-10-07 10:05:00,6.77,6.78,6.75,6.75,199939.0,6.77,6.78,6.75,6.75,199939.0
2016-10-07 10:10:00,6.76,6.83,6.75,6.83,588184.0,6.76,6.83,6.75,6.83,588184.0
2016-10-07 10:15:00,6.83,6.83,6.75,6.77,386426.0,6.83,6.83,6.75,6.77,386426.0
2016-10-07 10:20:00,6.77,6.78,6.76,6.77,112249.0,6.77,6.78,6.76,6.77,112249.0
2016-10-07 10:25:00,6.77,6.78,6.75,6.76,145848.0,6.77,6.78,6.75,6.76,145848.0
2016-10-07 10:30:00,6.76,6.77,6.74,6.74,243375.0,6.76,6.77,6.74,6.74,243375.0
2016-10-07 10:35:00,6.74,6.75,6.72,6.75,724371.0,6.74,6.75,6.72,6.75,724371.0
2016-10-07 10:40:00,6.75,6.76,6.71,6.72,208210.0,6.75,6.76,6.71,6.72,208210.0
2016-10-07 10:45:00,6.71,6.73,6.7,6.73,317146.0,6.71,6.73,6.7,6.73,317146.0
2016-10-07 10:50:00,6.73,6.76,6.72,6.75,266845.0,6.73,6.76,6.72,6.75,266845.0
2016-10-07 10:55:00,6.76,6.76,6.73,6.74,130459.0,6.76,6.76,6.73,6.74,130459.0
2016-10-07 11:00:00,6.74,6.74,6.72,6.73,173176.0,6.74,6.74,6.72,6.73,173176.0
2016-10-07 11:05:00,6.73,6.76,6.72,6.76,167111.0,6.73,6.76,6.72,6.76,167111.0
2016-10-07 11:10:00,6.75,6.77,6.75,6.76,155998.0,6.75,6.77,6.75,6.76,155998.0
2016-10-07 11:15:00,6.77,6.79,6.76,6.78,164017.0,6.77,6.79,6.76,6.78,164017.0
2016-10-07 11:20:00,6.79,6.79,6.75,6.75,165981.0,6.79,6.79,6.75,6.75,165981.0
2016-10-07 11:25:00,6.75,6.76,6.73,6.74,113712.0,6.75,6.76,6.73,6.74,113712.0
2016-10-07 11:30:00,6.74,6.74,6.71,6.72,304964.0,6.74,6.74,6.71,6.72,304964.0
2016-10-07 11:35:00,6.72,6.72,6.7,6.71,150625.0,6.72,6.72,6.7,6.71,150625.0
2016-10-07 11:40:00,6.71,6.72,6.7,6.71,404653.0,6.71,6.72,6.7,6.71,404653.0
2016-10-07 11:45:00,6.71,6.72,6.67,6.68,1604278.0,6.71,6.72,6.67,6.68,1604278.0
2016-10-07 11:50:00,6.68,6.68,6.66,6.67,460697.0,6.68,6.68,6.66,6.67,460697.0
2016-10-07 11:55:00,6.67,6.68,6.66,6.67,238997.0,6.67,6.68,6.66,6.67,238997.0
2016-10-07 12:00:00,6.67,6.69,6.66,6.68,1117670.0,6.67,6.69,6.66,6.68,1117670.0
2016-10-07 12:05:00,6.68,6.7,6.66,6.7,185622.0,6.68,6.7,6.66,6.7,185622.0
2016-10-07 12:10:00,6.69,6.7,6.66,6.69,147051.0,6.69,6.7,6.66,6.69,147051.0
2016-10-07 12:15:00,6.68,6.69,6.63,6.64,1169167.0,6.68,6.69,6.63,6.64,1169167.0
2016-10-07 12:20:00,6.65,6.66,6.64,6.66,512427.0,6.65,6.66,6.64,6.66,512427.0
2016-10-07 12:25:00,6.65,6.66,6.64,6.65,632600.0,6.65,6.66,6.64,6.65,632600.0
2016-10-07 12:30:00,6.66,6.67,6.64,6.64,266610.0,6.66,6.67,6.64,6.64,266610.0
2016-10-07 12:35:00,6.64,6.65,6.63,6.63,285863.0,6.64,6.65,6.63,6.63,285863.0
2016-10-07 12:40:00,6.64,6.64,6.62,6.62,342656.0,6.64,6.64,6.62,6.62,342656.0
2016-10-07 12:45:00,6.63,6.67,6.62,6.67,405549.0,6.63,6.67,6.62,6.67,405549.0
2016-10-07 12:50:00,6.66,6.67,6.64,6.65,163272.0,6.66,6.67,6.64,6.65,163272.0
2016-10-07 12:55:00,6.65,6.66,6.64,6.66,153048.0,6.65,6.66,6.64,6.66,153048.0
2016-10-07 13:00:00,6.65,6.66,6.63,6.64,102728.0,6.65,6.66,6.63,6.64,102728.0
2016-10-07 13:05:00,6.64,6.66,6.64,6.66,141203.0,6.64,6.66,6.64,6.66,141203.0
2016-10-07 13:10:00,6.66,6.67,6.65,6.65,106807.0,6.66,6.67,6.65,6.65,106807.0
2016-10-07 13:15:00,6.65,6.68,6.64,6.67,315660.0,6.65,6.68,6.64,6.67,315660.0
2016-10-07 13:20:00,6.68,6.7,6.67,6.69,259381.0,6.68,6.7,6.67,6.69,259381.0
2016-10-07 13:25:00,6.7,6.74,6.69,6.73,329970.0,6.7,6.74,6.69,6.73,329970.0
2016-10-07 13:30:00,6.73,6.74,6.72,6.73,202988.0,6.73,6.74,6.72,6.73,202988.0
2016-10-07 13:35:00,6.73,6.75,6.72,6.75,138948.0,6.73,6.75,6.72,6.75,138948.0
2016-10-07 13:40:00,6.75,6.77,6.74,6.75,289810.0,6.75,6.77,6.74,6.75,289810.0
2016-10-07 13:45:00,6.75,6.77,6.74,6.77,145982.0,6.75,6.77,6.74,6.77,145982.0
2016-10-07 13:50:00,6.77,6.78,6.75,6.77,220483.0,6.77,6.78,6.75,6.77,220483.0
2016-10-07 13:55:00,6.77,6.77,6.75,6.76,117384.0,6.77,6.77,6.75,6.76,117384.0
2016-10-07 14:00:00,6.76,6.78,6.75,6.76,155076.0,6.76,6.78,6.75,6.76,155076.0
2016-10-07 14:05:00,6.77,6.77,6.74,6.77,183756.0,6.77,6.77,6.74,6.77,183756.0
2016-10-07 14:10:00,6.77,6.78,6.75,6.75,126845.0,6.77,6.78,6.75,6.75,126845.0
2016-10-07 14:15:00,6.75,6.77,6.75,6.76,69714.0,6.75,6.77,6.75,6.76,69714.0
2016-10-07 14:20:00,6.76,6.77,6.75,6.77,86533.0,6.76,6.77,6.75,6.77,86533.0
2016-10-07 14:25:00,6.76,6.77,6.72,6.74,444937.0,6.76,6.77,6.72,6.74,444937.0
2016-10-07 14:30:00,6.74,6.76,6.73,6.76,98820.0,6.74,6.76,6.73,6.76,98820.0
2016-10-07 14:35:00,6.76,6.76,6.73,6.73,128132.0,6.76,6.76,6.73,6.73,128132.0
2016-10-07 14:40:00,6.74,6.75,6.73,6.74,72033.0,6.74,6.75,6.73,6.74,72033.0
2016-10-07 14:45:00,6.74,6.75,6.73,6.74,53987.0,6.74,6.75,6.73,6.74,53987.0
2016-10-07 14:50:00,6.74,6.74,6.73,6.74,37571.0,6.74,6.74,6.73,6.74,37571.0
2016-10-07 14:55:00,6.74,6.76,6.73,6.74,84544.0,6.74,6.76,6.73,6.74,84544.0
2016-10-07 15:00:00,6.75,6.75,6.73,6.74,445526.0,6.75,6.75,6.73,6.74,445526.0
2016-10-07 15:05:00,6.74,6.75,6.73,6.73,147002.0,6.74,6.75,6.73,6.73,147002.0
2016-10-07 15:10:00,6.73,6.74,6.73,6.74,29438.0,6.73,6.74,6.73,6.74,29438.0
2016-10-07 15:15:00,6.73,6.74,6.73,6.74,26056.0,6.73,6.74,6.73,6.74,26056.0
2016-10-07 15:20:00,6.74,6.75,6.73,6.74,107925.0,6.74,6.75,6.73,6.74,107925.0
2016-10-07 15:25:00,6.74,6.76,6.73,6.74,117199.0,6.74,6.76,6.73,6.74,117199.0
2016-10-07 15:30:00,6.74,6.76,6.73,6.74,300702.0,6.74,6.76,6.73,6.74,300702.0
2016-10-07 15:35:00,6.74,6.75,6.73,6.74,234965.0,6.74,6.75,6.73,6.74,234965.0
2016-10-07 15:40:00,6.74,6.76,6.73,6.75,213077.0,6.74,6.76,6.73,6.75,213077.0
2016-10-07 15:45:00,6.75,6.76,6.74,6.75,177321.0,6.75,6.76,6.74,6.75,177321.0
2016-10-07 15:50:00,6.75,6.77,6.74,6.77,487364.0,6.75,6.77,6.74,6.77,487364.0
2016-10-07 15:55:00,6.77,6.77,6.73,6.73,1950607.0,6.77,6.77,6.73,6.73,1950607.0
2016-10-10 09:30:00,6.81,6.87,6.8,6.83,695567.0,6.81,6.87,6.8,6.83,695567.0
2016-10-10 09:35:00,6.83,6.9,6.82,6.87,505506.0,6.83,6.9,6.82,6.87,505506.0
2016-10-10 09:40:00,6.87,6.9,6.86,6.88,297133.0,6.87,6.9,6.86,6.88,297133.0
2016-10-10 09:45:00,6.88,6.91,6.87,6.91,397938.0,6.88,6.91,6.87,6.91,397938.0
2016-10-10 09:50:00,6.91,6.94,6.89,6.94,627788.0,6.91,6.94,6.89,6.94,627788.0
2016-10-10 09:55:00,6.93,6.94,6.89,6.89,377087.0,6.93,6.94,6.89,6.89,377087.0
2016-10-10 10:00:00,6.89,6.92,6.89,6.91,314259.0,6.89,6.92,6.89,6.91,314259.0
2016-10-10 10:05:00,6.9,6.91,6.89,6.9,255449.0,6.9,6.91,6.89,6.9,255449.0
2016-10-10 10:10:00,6.9,6.94,6.89,6.93,722747.0,6.9,6.94,6.89,6.93,722747.0
2016-10-10 10:15:00,6.94,6.94,6.92,6.92,205315.0,6.94,6.94,6.92,6.92,205315.0
2016-10-10 10:20:00,6.92,6.94,6.9,6.91,307163.0,6.92,6.94,6.9,6.91,307163.0
2016-10-10 10:25:00,6.91,6.91,6.87,6.87,377057.0,6.91,6.91,6.87,6.87,377057.0
2016-10-10 10:30:00,6.87,6.88,6.87,6.87,61761.0,6.87,6.88,6.87,6.87,61761.0
2016-10-10 10:35:00,6.88,6.91,6.87,6.9,358864.0,6.88,6.91,6.87,6.9,358864.0
2016-10-10 10:40:00,6.9,6.9,6.87,6.88,132801.0,6.9,6.9,6.87,6.88,132801.0
2016-10-10 10:45:00,6.88,6.89,6.87,6.87,76747.0,6.88,6.89,6.87,6.87,76747.0
2016-10-10 10:50:00,6.87,6.9,6.87,6.89,171374.0,6.87,6.9,6.87,6.89,171374.0
2016-10-10 10:55:00,6.9,6.9,6.89,6.89,123768.0,6.9,6.9,6.89,6.89,123768.0
2016-10-10 11:00:00,6.9,6.9,6.87,6.88,106356.0,6.9,6.9,6.87,6.88,106356.0
2016-10-10 11:05:00,6.88,6.89,6.84,6.84,267582.0,6.88,6.89,6.84,6.84,267582.0
2016-10-10 11:10:00,6.84,6.85,6.83,6.85,94349.0,6.84,6.85,6.83,6.85,94349.0
2016-10-10 11:15:00,6.84,6.86,6.84,6.85,146068.0,6.84,6.86,6.84,6.85,146068.0
2016-10-10 11:20:00,6.84,6.85,6.81,6.81,329142.0,6.84,6.85,6.81,6.81,329142.0
2016-10-10 11:25:00,6.82,6.83,6.8,6.82,267018.0,6.82,6.83,6.8,6.82,267018.0
2016-10-10 11:30:00,6.83,6.84,6.82,6.83,104312.0,6.83,6.84,6.82,6.83,104312.0
2016-10-10 11:35:00,6.83,6.84,6.82,6.84,230982.0,6.83,6.84,6.82,6.84,230982.0
2016-10-10 11:40:00,6.84,6.85,6.83,6.83,174055.0,6.84,6.85,6.83,6.83,174055.0
2016-10-10 11:45:00,6.83,6.85,6.83,6.84,57342.0,6.83,6.85,6.83,6.84,57342.0
2016-10-10 11:50:00,6.85,6.86,6.84,6.86,68377.0,6.85,6.86,6.84,6.86,68377.0
2016-10-10 11:55:00,6.86,6.86,6.83,6.83,90794.0,6.86,6.86,6.83,6.83,90794.0
2016-10-10 12:00:00,6.83,6.85,6.83,6.84,61806.0,6.83,6.85,6.83,6.84,61806.0
2016-10-10 12:05:00,6.84,6.84,6.83,6.84,34291.0,6.84,6.84,6.83,6.84,34291.0
2016-10-10 12:10:00,6.83,6.84,6.82,6.82,67182.0,6.83,6.84,6.82,6.82,67182.0
2016-10-10 12:15:00,6.82,6.83,6.82,6.83,28223.0,6.82,6.83,6.82,6.83,28223.0
2016-10-10 12:20:00,6.83,6.83,6.82,6.83,175135.0,6.83,6.83,6.82,6.83,175135.0
2016-10-10 12:25:00,6.82,6.83,6.81,6.82,153941.0,6.82,6.83,6.81,6.82,153941.0
2016-10-10 12:30:00,6.82,6.83,6.82,6.83,16490.0,6.82,6.83,6.82,6.83,16490.0
2016-10-10 12:35:00,6.82,6.83,6.81,6.83,127004.0,6.82,6.83,6.81,6.83,127004.0
2016-10-10 12:40:00,6.82,6.83,6.81,6.82,54972.0,6.82,6.83,6.81,6.82,54972.0
2016-10-10 12:45:00,6.82,6.82,6.81,6.81,20630.0,6.82,6.82,6.81,6.81,20630.0
2016-10-10 12:50:00,6.82,6.82,6.81,6.81,56679.0,6.82,6.82,6.81,6.81,56679.0
2016-10-10 12:55:00,6.81,6.82,6.81,6.81,81426.0,6.81,6.82,6.81,6.81,81426.0
2016-10-10 13:00:00,6.81,6.82,6.81,6.82,48915.0,6.81,6.82,6.81,6.82,48915.0
2016-10-10 13:05:00,6.81,6.82,6.81,6.81,153826.0,6.81,6.82,6.81,6.81,153826.0
2016-10-10 13:10:00,6.81,6.82,6.81,6.81,31829.0,6.81,6.82,6.81,6.81,31829.0
2016-10-10 13:15:00,6.81,6.82,6.81,6.81,24865.0,6.81,6.82,6.81,6.81,24865.0
2016-10-10 13:20:00,6.81,6.82,6.8,6.82,205340.0,6.81,6.82,6.8,6.82,205340.0
2016-10-10 13:25:00,6.81,6.82,6.81,6.81,26860.0,6.81,6.82,6.81,6.81,26860.0
2016-10-10 13:30:00,6.81,6.83,6.81,6.83,124661.0,6.81,6.83,6.81,6.83,124661.0
2016-10-10 13:35:00,6.83,6.84,6.82,6.83,35543.0,6.83,6.84,6.82,6.83,35543.0
2016-10-10 13:40:00,6.83,6.83,6.82,6.83,18882.0,6.83,6.83,6.82,6.83,18882.0
2016-10-10 13:45:00,6.83,6.83,6.82,6.82,47774.0,6.83,6.83,6.82,6.82,47774.0
2016-10-10 13:50:00,6.82,6.83,6.82,6.82,43675.0,6.82,6.83,6.82,6.82,43675.0
2016-10-10 13:55:00,6.82,6.83,6.82,6.83,48545.0,6.82,6.83,6.82,6.83,48545.0
2016-10-10 14:00:00,6.83,6.85,6.82,6.83,217923.0,6.83,6.85,6.82,6.83,217923.0
2016-10-10 14:05:00,6.83,6.84,6.82,6.83,39056.0,6.83,6.84,6.82,6.83,39056.0
2016-10-10 14:10:00,6.83,6.83,6.82,6.82,31656.0,6.83,6.83,6.82,6.82,31656.0
2016-10-10 14:15:00,6.82,6.83,6.82,6.82,35000.0,6.82,6.83,6.82,6.82,35000.0
2016-10-10 14:20:00,6.82,6.83,6.81,6.82,112333.0,6.82,6.83,6.81,6.82,112333.0
2016-10-10 14:25:00,6.82,6.82,6.81,6.82,16936.0,6.82,6.82,6.81,6.82,16936.0
2016-10-10 14:30:00,6.81,6.83,6.8,6.83,127153.0,6.81,6.83,6.8,6.83,127153.0
2016-10-10 14:35:00,6.83,6.84,6.82,6.83,37349.0,6.83,6.84,6.82,6.83,37349.0
2016-10-10 14:40:00,6.83,6.83,6.82,6.83,38162.0,6.83,6.83,6.82,6.83,38162.0
2016-10-10 14:45:00,6.83,6.84,6.82,6.83,31972.0,6.83,6.84,6.82,6.83,31972.0
2016-10-10 14:50:00,6.83,6.84,6.82,6.83,36359.0,6.83,6.84,6.82,6.83,36359.0
2016-10-10 14:55:00,6.83,6.84,6.82,6.83,49179.0,6.83,6.84,6.82,6.83,49179.0
2016-10-10 15:00:00,6.83,6.83,6.82,6.82,31880.0,6.83,6.83,6.82,6.82,31880.0
2016-10-10 15:05:00,6.83,6.84,6.82,6.83,113076.0,6.83,6.84,6.82,6.83,113076.0
2016-10-10 15:10:00,6.83,6.84,6.82,6.83,50472.0,6.83,6.84,6.82,6.83,50472.0
2016-10-10 15:15:00,6.83,6.84,6.82,6.83,73211.0,6.83,6.84,6.82,6.83,73211.0
2016-10-10 15:20:00,6.83,6.84,6.83,6.84,74011.0,6.83,6.84,6.83,6.84,74011.0
2016-10-10 15:25:00,6.83,6.84,6.83,6.83,79140.0,6.83,6.84,6.83,6.83,79140.0
2016-10-10 15:30:00,6.83,6.84,6.82,6.83,94187.0,6.83,6.84,6.82,6.83,94187.0
2016-10-10 15:35:00,6.82,6.83,6.82,6.83,50748.0,6.82,6.83,6.82,6.83,50748.0
2016-10-10 15:40:00,6.82,6.84,6.82,6.83,197412.0,6.82,6.84,6.82,6.83,197412.0
2016-10-10 15:45:00,6.83,6.84,6.82,6.83,188852.0,6.83,6.84,6.82,6.83,188852.0
2016-10-10 15:50:00,6.83,6.84,6.81,6.83,744895.0,6.83,6.84,6.81,6.83,744895.0
2016-10-10 15:55:00,6.83,6.85,6.83,6.83,949968.0,6.83,6.85,6.83,6.83,949968.0
2016-10-11 09:30:00,6.8,6.84,6.7,6.73,659246.0,6.8,6.84,6.7,6.73,659246.0
2016-10-11 09:35:00,6.73,6.75,6.66,6.69,700342.0,6.73,6.75,6.66,6.69,700342.0
2016-10-11 09:40:00,6.68,6.72,6.67,6.71,452825.0,6.68,6.72,6.67,6.71,452825.0
2016-10-11 09:45:00,6.7,6.71,6.68,6.69,355389.0,6.7,6.71,6.68,6.69,355389.0
2016-10-11 09:50:00,6.68,6.69,6.65,6.66,947745.0,6.68,6.69,6.65,6.66,947745.0
2016-10-11 09:55:00,6.66,6.7,6.65,6.68,368619.0,6.66,6.7,6.65,6.68,368619.0
2016-10-11 10:00:00,6.68,6.69,6.65,6.68,324276.0,6.68,6.69,6.65,6.68,324276.0
2016-10-11 10:05:00,6.69,6.69,6.66,6.68,269038.0,6.69,6.69,6.66,6.68,269038.0
2016-10-11 10:10:00,6.67,6.68,6.63,6.66,538816.0,6.67,6.68,6.63,6.66,538816.0
2016-10-11 10:15:00,6.66,6.67,6.63,6.64,359379.0,6.66,6.67,6.63,6.64,359379.0
2016-10-11 10:20:00,6.64,6.65,6.64,6.64,146932.0,6.64,6.65,6.64,6.64,146932.0
2016-10-11 10:25:00,6.65,6.66,6.63,6.64,261053.0,6.65,6.66,6.63,6.64,261053.0
2016-10-11 10:30:00,6.65,6.66,6.64,6.64,134397.0,6.65,6.66,6.64,6.64,134397.0
2016-10-11 10:35:00,6.65,6.67,6.63,6.66,199182.0,6.65,6.67,6.63,6.66,199182.0
2016-10-11 10:40:00,6.66,6.69,6.66,6.69,302452.0,6.66,6.69,6.66,6.69,302452.0
2016-10-11 10:45:00,6.69,6.69,6.65,6.67,252219.0,6.69,6.69,6.65,6.67,252219.0
2016-10-11 10:50:00,6.66,6.66,6.64,6.64,165606.0,6.66,6.66,6.64,6.64,165606.0
2016-10-11 10:55:00,6.64,6.64,6.58,6.58,974874.0,6.64,6.64,6.58,6.58,974874.0
2016-10-11 11:00:00,6.58,6.6,6.55,6.55,721761.0,6.58,6.6,6.55,6.55,721761.0
2016-10-11 11:05:00,6.55,6.57,6.54,6.54,897609.0,6.55,6.57,6.54,6.54,897609.0
2016-10-11 11:10:00,6.54,6.55,6.53,6.54,598869.0,6.54,6.55,6.53,6.54,598869.0
2016-10-11 11:15:00,6.54,6.59,6.53,6.58,749339.0,6.54,6.59,6.53,6.58,749339.0
2016-10-11 11:20:00,6.58,6.59,6.52,6.54,588370.0,6.58,6.59,6.52,6.54,588370.0
2016-10-11 11:25:00,6.54,6.55,6.52,6.52,789378.0,6.54,6.55,6.52,6.52,789378.0
2016-10-11 11:30:00,6.52,6.55,6.52,6.54,498621.0,6.52,6.55,6.52,6.54,498621.0
2016-10-11 11:35:00,6.54,6.56,6.54,6.55,159913.0,6.54,6.56,6.54,6.55,159913.0
2016-10-11 11:40:00,6.55,6.59,6.55,6.57,294325.0,6.55,6.59,6.55,6.57,294325.0
2016-10-11 11:45:00,6.57,6.59,6.57,6.58,122587.0,6.57,6.59,6.57,6.58,122587.0
2016-10-11 11:50:00,6.58,6.59,6.55,6.58,274395.0,6.58,6.59,6.55,6.58,274395.0
2016-10-11 11:55:00,6.58,6.58,6.55,6.57,261833.0,6.58,6.58,6.55,6.57,261833.0
2016-10-11 12:00:00,6.57,6.58,6.56,6.58,182959.0,6.57,6.58,6.56,6.58,182959.0
2016-10-11 12:05:00,6.57,6.58,6.57,6.57,117179.0,6.57,6.58,6.57,6.57,117179.0
2016-10-11 12:10:00,6.58,6.59,6.57,6.59,167656.0,6.58,6.59,6.57,6.59,167656.0
2016-10-11 12:15:00,6.59,6.61,6.58,6.61,219484.0,6.59,6.61,6.58,6.61,219484.0
2016-10-11 12:20:00,6.61,6.62,6.6,6.6,222980.0,6.61,6.62,6.6,6.6,222980.0
2016-10-11 12:25:00,6.61,6.61,6.59,6.59,131000.0,6.61,6.61,6.59,6.59,131000.0
2016-10-11 12:30:00,6.6,6.6,6.57,6.57,191462.0,6.6,6.6,6.57,6.57,191462.0
2016-10-11 12:35:00,6.58,6.59,6.56,6.58,137939.0,6.58,6.59,6.56,6.58,137939.0
2016-10-11 12:40:00,6.59,6.6,6.57,6.58,297344.0,6.59,6.6,6.57,6.58,297344.0
2016-10-11 12:45:00,6.57,6.59,6.57,6.58,771973.0,6.57,6.59,6.57,6.58,771973.0
2016-10-11 12:50:00,6.58,6.59,6.56,6.57,220945.0,6.58,6.59,6.56,6.57,220945.0
2016-10-11 12:55:00,6.57,6.57,6.56,6.57,44585.0,6.57,6.57,6.56,6.57,44585.0
2016-10-11 13:00:00,6.56,6.56,6.54,6.54,272513.0,6.56,6.56,6.54,6.54,272513.0
2016-10-11 13:05:00,6.54,6.54,6.51,6.51,352074.0,6.54,6.54,6.51,6.51,352074.0
2016-10-11 13:10:00,6.52,6.52,6.48,6.48,1146331.0,6.52,6.52,6.48,6.48,1146331.0
2016-10-11 13:15:00,6.48,6.49,6.44,6.48,931408.0,6.48,6.49,6.44,6.48,931408.0
2016-10-11 13:20:00,6.48,6.49,6.45,6.47,599834.0,6.48,6.49,6.45,6.47,599834.0
2016-10-11 13:25:00,6.47,6.48,6.45,6.47,578161.0,6.47,6.48,6.45,6.47,578161.0
2016-10-11 13:30:00,6.47,6.47,6.45,6.46,320976.0,6.47,6.47,6.45,6.46,320976.0
2016-10-11 13:35:00,6.46,6.46,6.44,6.44,225546.0,6.46,6.46,6.44,6.44,225546.0
2016-10-11 13:40:00,6.44,6.45,6.42,6.45,378534.0,6.44,6.45,6.42,6.45,378534.0
2016-10-11 13:45:00,6.44,6.46,6.43,6.44,444562.0,6.44,6.46,6.43,6.44,444562.0
2016-10-11 13:50:00,6.45,6.45,6.41,6.43,309630.0,6.45,6.45,6.41,6.43,309630.0
2016-10-11 13:55:00,6.42,6.44,6.41,6.41,444294.0,6.42,6.44,6.41,6.41,444294.0
2016-10-11 14:00:00,6.41,6.43,6.41,6.43,165477.0,6.41,6.43,6.41,6.43,165477.0
2016-10-11 14:05:00,6.43,6.43,6.38,6.39,819153.0,6.43,6.43,6.38,6.39,819153.0
2016-10-11 14:10:00,6.38,6.4,6.38,6.39,398372.0,6.38,6.4,6.38,6.39,398372.0
2016-10-11 14:15:00,6.39,6.4,6.39,6.4,363905.0,6.39,6.4,6.39,6.4,363905.0
2016-10-11 14:20:00,6.4,6.42,6.39,6.42,391858.0,6.4,6.42,6.39,6.42,391858.0
2016-10-11 14:25:00,6.42,6.42,6.41,6.42,138077.0,6.42,6.42,6.41,6.42,138077.0
2016-10-11 14:30:00,6.42,6.42,6.4,6.41,260337.0,6.42,6.42,6.4,6.41,260337.0
2016-10-11 14:35:00,6.41,6.44,6.4,6.44,251039.0,6.41,6.44,6.4,6.44,251039.0
2016-10-11 14:40:00,6.44,6.48,6.43,6.48,431062.0,6.44,6.48,6.43,6.48,431062.0
2016-10-11 14:45:00,6.48,6.49,6.47,6.49,257886.0,6.48,6.49,6.47,6.49,257886.0
2016-10-11 14:50:00,6.48,6.49,6.46,6.47,241608.0,6.48,6.49,6.46,6.47,241608.0
2016-10-11 14:55:00,6.47,6.48,6.46,6.48,133091.0,6.47,6.48,6.46,6.48,133091.0
2016-10-11 15:00:00,6.48,6.48,6.47,6.48,68998.0,6.48,6.48,6.47,6.48,68998.0
2016-10-11 15:05:00,6.48,6.48,6.46,6.47,239422.0,6.48,6.48,6.46,6.47,239422.0
2016-10-11 15:10:00,6.47,6.48,6.46,6.48,179357.0,6.47,6.48,6.46,6.48,179357.0
2016-10-11 15:15:00,6.48,6.5,6.47,6.5,204928.0,6.48,6.5,6.47,6.5,204928.0
2016-10-11 15:20:00,6.49,6.5,6.49,6.5,173237.0,6.49,6.5,6.49,6.5,173237.0
2016-10-11 15:25:00,6.5,6.52,6.49,6.52,347098.0,6.5,6.52,6.49,6.52,347098.0
2016-10-11 15:30:00,6.52,6.52,6.5,6.51,303598.0,6.52,6.52,6.5,6.51,303598.0
2016-10-11 15:35:00,6.51,6.51,6.5,6.51,250511.0,6.51,6.51,6.5,6.51,250511.0
2016-10-11 15:40:00,6.5,6.52,6.49,6.5,474136.0,6.5,6.52,6.49,6.5,474136.0
2016-10-11 15:45:00,6.5,6.51,6.5,6.51,202413.0,6.5,6.51,6.5,6.51,202413.0
2016-10-11 15:50:00,6.51,6.53,6.49,6.5,950421.0,6.51,6.53,6.49,6.5,950421.0
2016-10-11 15:55:00,6.5,6.5,6.49,6.5,1028866.0,6.5,6.5,6.49,6.5,1028866.0
2016-10-12 09:30:00,6.64,6.64,6.48,6.5,1246596.0,6.64,6.64,6.48,6.5,1246596.0
2016-10-12 09:35:00,6.51,6.55,6.46,6.51,688799.0,6.51,6.55,6.46,6.51,688799.0
2016-10-12 09:40:00,6.5,6.51,6.42,6.48,616640.0,6.5,6.51,6.42,6.48,616640.0
2016-10-12 09:45:00,6.48,6.54,6.46,6.52,325891.0,6.48,6.54,6.46,6.52,325891.0
2016-10-12 09:50:00,6.53,6.55,6.52,6.53,439876.0,6.53,6.55,6.52,6.53,439876.0
2016-10-12 09:55:00,6.54,6.59,6.53,6.58,502596.0,6.54,6.59,6.53,6.58,502596.0
2016-10-12 10:00:00,6.58,6.59,6.53,6.55,992790.0,6.58,6.59,6.53,6.55,992790.0
2016-10-12 10:05:00,6.56,6.61,6.55,6.58,549656.0,6.56,6.61,6.55,6.58,549656.0
2016-10-12 10:10:00,6.58,6.59,6.56,6.59,608224.0,6.58,6.59,6.56,6.59,608224.0
2016-10-12 10:15:00,6.58,6.64,6.58,6.64,826869.0,6.58,6.64,6.58,6.64,826869.0
2016-10-12 10:20:00,6.64,6.67,6.63,6.67,918718.0,6.64,6.67,6.63,6.67,918718.0
2016-10-12 10:25:00,6.67,6.68,6.64,6.64,514448.0,6.67,6.68,6.64,6.64,514448.0
2016-10-12 10:30:00,6.64,6.68,6.63,6.68,275128.0,6.64,6.68,6.63,6.68,275128.0
2016-10-12 10:35:00,6.67,6.68,6.63,6.63,360387.0,6.67,6.68,6.63,6.63,360387.0
2016-10-12 10:40:00,6.64,6.64,6.61,6.63,292720.0,6.64,6.64,6.61,6.63,292720.0
2016-10-12 10:45:00,6.63,6.64,6.59,6.6,337983.0,6.63,6.64,6.59,6.6,337983.0
2016-10-12 10:50:00,6.59,6.6,6.57,6.58,347734.0,6.59,6.6,6.57,6.58,347734.0
2016-10-12 10:55:00,6.58,6.6,6.57,6.58,481528.0,6.58,6.6,6.57,6.58,481528.0
2016-10-12 11:00:00,6.58,6.63,6.58,6.63,544887.0,6.58,6.63,6.58,6.63,544887.0
2016-10-12 11:05:00,6.62,6.65,6.62,6.64,216263.0,6.62,6.65,6.62,6.64,216263.0
2016-10-12 11:10:00,6.63,6.65,6.63,6.63,131921.0,6.63,6.65,6.63,6.63,131921.0
2016-10-12 11:15:00,6.63,6.64,6.61,6.63,173057.0,6.63,6.64,6.61,6.63,173057.0
2016-10-12 11:20:00,6.63,6.65,6.62,6.64,310085.0,6.63,6.65,6.62,6.64,310085.0
2016-10-12 11:25:00,6.64,6.68,6.64,6.67,602029.0,6.64,6.68,6.64,6.67,602029.0
2016-10-12 11:30:00,6.67,6.69,6.67,6.68,242847.0,6.67,6.69,6.67,6.68,242847.0
2016-10-12 11:35:00,6.68,6.69,6.67,6.68,261489.0,6.68,6.69,6.67,6.68,261489.0
2016-10-12 11:40:00,6.68,6.69,6.67,6.67,239405.0,6.68,6.69,6.67,6.67,239405.0
2016-10-12 11:45:00,6.68,6.69,6.67,6.68,318279.0,6.68,6.69,6.67,6.68,318279.0
2016-10-12 11:50:00,6.69,6.7,6.68,6.7,467827.0,6.69,6.7,6.68,6.7,467827.0
2016-10-12 11:55:00,6.7,6.71,6.69,6.71,299252.0,6.7,6.71,6.69,6.71,299252.0
2016-10-12 12:00:00,6.7,6.72,6.7,6.72,378090.0,6.7,6.72,6.7,6.72,378090.0
2016-10-12 12:05:00,6.72,6.73,6.71,6.73,554832.0,6.72,6.73,6.71,6.73,554832.0
2016-10-12 12:10:00,6.73,6.73,6.71,6.72,323432.0,6.73,6.73,6.71,6.72,323432.0
2016-10-12 12:15:00,6.71,6.72,6.7,6.7,258888.0,6.71,6.72,6.7,6.7,258888.0
2016-10-12 12:20:00,6.7,6.71,6.7,6.71,470664.0,6.7,6.71,6.7,6.71,470664.0
2016-10-12 12:25:00,6.71,6.71,6.7,6.71,138418.0,6.71,6.71,6.7,6.71,138418.0
2016-10-12 12:30:00,6.7,6.71,6.69,6.71,542987.0,6.7,6.71,6.69,6.71,542987.0
2016-10-12 12:35:00,6.71,6.72,6.7,6.72,188697.0,6.71,6.72,6.7,6.72,188697.0
2016-10-12 12:40:00,6.72,6.72,6.7,6.71,113351.0,6.72,6.72,6.7,6.71,113351.0
2016-10-12 12:45:00,6.72,6.75,6.71,6.73,358815.0,6.72,6.75,6.71,6.73,358815.0
2016-10-12 12:50:00,6.73,6.75,6.72,6.74,250571.0,6.73,6.75,6.72,6.74,250571.0
2016-10-12 12:55:00,6.75,6.75,6.73,6.73,104002.0,6.75,6.75,6.73,6.73,104002.0
2016-10-12 13:00:00,6.74,6.75,6.72,6.73,287318.0,6.74,6.75,6.72,6.73,287318.0
2016-10-12 13:05:00,6.73,6.74,6.72,6.73,93878.0,6.73,6.74,6.72,6.73,93878.0
2016-10-12 13:10:00,6.73,6.74,6.72,6.74,75910.0,6.73,6.74,6.72,6.74,75910.0
2016-10-12 13:15:00,6.73,6.75,6.73,6.74,105339.0,6.73,6.75,6.73,6.74,105339.0
2016-10-12 13:20:00,6.75,6.75,6.73,6.75,162857.0,6.75,6.75,6.73,6.75,162857.0
2016-10-12 13:25:00,6.74,6.75,6.74,6.75,117196.0,6.74,6.75,6.74,6.75,117196.0
2016-10-12 13:30:00,6.75,6.77,6.74,6.75,275284.0,6.75,6.77,6.74,6.75,275284.0
2016-10-12 13:35:00,6.76,6.76,6.74,6.75,139093.0,6.76,6.76,6.74,6.75,139093.0
2016-10-12 13:40:00,6.75,6.75,6.74,6.75,93244.0,6.75,6.75,6.74,6.75,93244.0
2016-10-12 13:45:00,6.75,6.76,6.74,6.74,246835.0,6.75,6.76,6.74,6.74,246835.0
2016-10-12 13:50:00,6.75,6.75,6.72,6.75,234568.0,6.75,6.75,6.72,6.75,234568.0
2016-10-12 13:55:00,6.74,6.75,6.73,6.75,85203.0,6.74,6.75,6.73,6.75,85203.0
2016-10-12 14:00:00,6.75,6.76,6.69,6.73,392746.0,6.75,6.76,6.69,6.73,392746.0
2016-10-12 14:05:00,6.72,6.75,6.71,6.75,199859.0,6.72,6.75,6.71,6.75,199859.0
2016-10-12 14:10:00,6.75,6.76,6.73,6.75,223883.0,6.75,6.76,6.73,6.75,223883.0
2016-10-12 14:15:00,6.76,6.77,6.75,6.75,148958.0,6.76,6.77,6.75,6.75,148958.0
2016-10-12 14:20:00,6.75,6.77,6.75,6.77,67525.0,6.75,6.77,6.75,6.77,67525.0
2016-10-12 14:25:00,6.77,6.77,6.72,6.74,185221.0,6.77,6.77,6.72,6.74,185221.0
2016-10-12 14:30:00,6.73,6.76,6.73,6.76,109645.0,6.73,6.76,6.73,6.76,109645.0
2016-10-12 14:35:00,6.76,6.76,6.75,6.76,60233.0,6.76,6.76,6.75,6.76,60233.0
2016-10-12 14:40:00,6.75,6.76,6.74,6.75,160888.0,6.75,6.76,6.74,6.75,160888.0
2016-10-12 14:45:00,6.74,6.75,6.71,6.72,298535.0,6.74,6.75,6.71,6.72,298535.0
2016-10-12 14:50:00,6.72,6.74,6.71,6.74,126631.0,6.72,6.74,6.71,6.74,126631.0
2016-10-12 14:55:00,6.74,6.75,6.73,6.74,130332.0,6.74,6.75,6.73,6.74,130332.0
2016-10-12 15:00:00,6.73,6.74,6.71,6.73,194391.0,6.73,6.74,6.71,6.73,194391.0
2016-10-12 15:05:00,6.73,6.73,6.71,6.71,173261.0,6.73,6.73,6.71,6.71,173261.0
2016-10-12 15:10:00,6.72,6.72,6.71,6.72,933882.0,6.72,6.72,6.71,6.72,933882.0
2016-10-12 15:15:00,6.71,6.72,6.69,6.69,331185.0,6.71,6.72,6.69,6.69,331185.0
2016-10-12 15:20:00,6.69,6.69,6.68,6.69,161518.0,6.69,6.69,6.68,6.69,161518.0
2016-10-12 15:25:00,6.68,6.69,6.66,6.66,363807.0,6.68,6.69,6.66,6.66,363807.0
2016-10-12 15:30:00,6.66,6.67,6.64,6.65,1457544.0,6.66,6.67,6.64,6.65,1457544.0
2016-10-12 15:35:00,6.64,6.66,6.64,6.65,492676.0,6.64,6.66,6.64,6.65,492676.0
2016-10-12 15:40:00,6.65,6.66,6.64,6.64,451712.0,6.65,6.66,6.64,6.64,451712.0
2016-10-12 15:45:00,6.65,6.66,6.64,6.65,546288.0,6.65,6.66,6.64,6.65,546288.0
2016-10-12 15:50:00,6.65,6.66,6.64,6.66,1218501.0,6.65,6.66,6.64,6.66,1218501.0
2016-10-12 15:55:00,6.66,6.66,6.59,6.61,3146531.0,6.66,6.66,6.59,6.61,3146531.0
2016-10-13 09:30:00,6.5,6.52,6.4,6.51,1264063.0,6.5,6.52,6.4,6.51,1264063.0
2016-10-13 09:35:00,6.5,6.54,6.42,6.47,609672.0,6.5,6.54,6.42,6.47,609672.0
2016-10-13 09:40:00,6.46,6.47,6.42,6.44,382842.0,6.46,6.47,6.42,6.44,382842.0
2016-10-13 09:45:00,6.43,6.44,6.35,6.35,962514.0,6.43,6.44,6.35,6.35,962514.0
2016-10-13 09:50:00,6.35,6.36,6.3,6.3,952515.0,6.35,6.36,6.3,6.3,952515.0
2016-10-13 09:55:00,6.3,6.31,6.26,6.3,927217.0,6.3,6.31,6.26,6.3,927217.0
2016-10-13 10:00:00,6.29,6.3,6.24,6.25,879037.0,6.29,6.3,6.24,6.25,879037.0
2016-10-13 10:05:00,6.26,6.32,6.25,6.32,711788.0,6.26,6.32,6.25,6.32,711788.0
2016-10-13 10:10:00,6.31,6.35,6.26,6.35,760564.0,6.31,6.35,6.26,6.35,760564.0
2016-10-13 10:15:00,6.34,6.39,6.33,6.38,708424.0,6.34,6.39,6.33,6.38,708424.0
2016-10-13 10:20:00,6.38,6.42,6.37,6.41,531225.0,6.38,6.42,6.37,6.41,531225.0
2016-10-13 10:25:00,6.4,6.45,6.36,6.39,710790.0,6.4,6.45,6.36,6.39,710790.0
2016-10-13 10:30:00,6.39,6.4,6.34,6.39,518566.0,6.39,6.4,6.34,6.39,518566.0
2016-10-13 10:35:00,6.4,6.42,6.39,6.41,303382.0,6.4,6.42,6.39,6.41,303382.0
2016-10-13 10:40:00,6.42,6.44,6.4,6.41,383952.0,6.42,6.44,6.4,6.41,383952.0
2016-10-13 10:45:00,6.4,6.42,6.39,6.41,441375.0,6.4,6.42,6.39,6.41,441375.0
2016-10-13 10:50:00,6.41,6.43,6.4,6.41,429256.0,6.41,6.43,6.4,6.41,429256.0
2016-10-13 10:55:00,6.4,6.42,6.39,6.4,255109.0,6.4,6.42,6.39,6.4,255109.0
2016-10-13 11:00:00,6.4,6.41,6.34,6.37,501999.0,6.4,6.41,6.34,6.37,501999.0
2016-10-13 11:05:00,6.37,6.41,6.36,6.38,362406.0,6.37,6.41,6.36,6.38,362406.0
2016-10-13 11:10:00,6.37,6.42,6.36,6.41,486020.0,6.37,6.42,6.36,6.41,486020.0
2016-10-13 11:15:00,6.41,6.43,6.4,6.42,346072.0,6.41,6.43,6.4,6.42,346072.0
2016-10-13 11:20:00,6.43,6.44,6.41,6.43,529400.0,6.43,6.44,6.41,6.43,529400.0
2016-10-13 11:25:00,6.42,6.44,6.39,6.4,324074.0,6.42,6.44,6.39,6.4,324074.0
2016-10-13 11:30:00,6.4,6.42,6.4,6.42,196996.0,6.4,6.42,6.4,6.42,196996.0
2016-10-13 11:35:00,6.41,6.42,6.39,6.42,272135.0,6.41,6.42,6.39,6.42,272135.0
2016-10-13 11:40:00,6.41,6.43,6.4,6.43,272528.0,6.41,6.43,6.4,6.43,272528.0
2016-10-13 11:45:00,6.43,6.43,6.4,6.41,78874.0,6.43,6.43,6.4,6.41,78874.0
2016-10-13 11:50:00,6.41,6.41,6.39,6.39,156545.0,6.41,6.41,6.39,6.39,156545.0
2016-10-13 11:55:00,6.4,6.4,6.37,6.39,243535.0,6.4,6.4,6.37,6.39,243535.0
2016-10-13 12:00:00,6.39,6.4,6.37,6.37,103617.0,6.39,6.4,6.37,6.37,103617.0
2016-10-13 12:05:00,6.38,6.41,6.37,6.4,138881.0,6.38,6.41,6.37,6.4,138881.0
2016-10-13 12:10:00,6.4,6.4,6.38,6.4,77349.0,6.4,6.4,6.38,6.4,77349.0
2016-10-13 12:15:00,6.4,6.41,6.39,6.39,100737.0,6.4,6.41,6.39,6.39,100737.0
2016-10-13 12:20:00,6.39,6.41,6.38,6.41,145276.0,6.39,6.41,6.38,6.41,145276.0
2016-10-13 12:25:00,6.4,6.41,6.39,6.4,104965.0,6.4,6.41,6.39,6.4,104965.0
2016-10-13 12:30:00,6.39,6.42,6.39,6.4,171394.0,6.39,6.42,6.39,6.4,171394.0
2016-10-13 12:35:00,6.41,6.43,6.4,6.43,387240.0,6.41,6.43,6.4,6.43,387240.0
2016-10-13 12:40:00,6.42,6.44,6.42,6.43,134047.0,6.42,6.44,6.42,6.43,134047.0
2016-10-13 12:45:00,6.43,6.43,6.41,6.42,114490.0,6.43,6.43,6.41,6.42,114490.0
2016-10-13 12:50:00,6.42,6.42,6.4,6.4,147403.0,6.42,6.42,6.4,6.4,147403.0
2016-10-13 12:55:00,6.4,6.41,6.4,6.4,66406.0,6.4,6.41,6.4,6.4,66406.0
2016-10-13 13:00:00,6.4,6.43,6.4,6.42,116435.0,6.4,6.43,6.4,6.42,116435.0
2016-10-13 13:05:00,6.42,6.43,6.4,6.42,238014.0,6.42,6.43,6.4,6.42,238014.0
2016-10-13 13:10:00,6.42,6.42,6.38,6.4,198838.0,6.42,6.42,6.38,6.4,198838.0
2016-10-13 13:15:00,6.4,6.41,6.39,6.41,125503.0,6.4,6.41,6.39,6.41,125503.0
2016-10-13 13:20:00,6.4,6.44,6.4,6.42,270594.0,6.4,6.44,6.4,6.42,270594.0
2016-10-13 13:25:00,6.41,6.43,6.41,6.42,86060.0,6.41,6.43,6.41,6.42,86060.0
2016-10-13 13:30:00,6.43,6.43,6.41,6.42,51863.0,6.43,6.43,6.41,6.42,51863.0
2016-10-13 13:35:00,6.41,6.42,6.41,6.42,44189.0,6.41,6.42,6.41,6.42,44189.0
2016-10-13 13:40:00,6.42,6.43,6.41,6.43,65821.0,6.42,6.43,6.41,6.43,65821.0
2016-10-13 13:45:00,6.42,6.44,6.41,6.42,125893.0,6.42,6.44,6.41,6.42,125893.0
2016-10-13 13:50:00,6.43,6.45,6.42,6.45,353621.0,6.43,6.45,6.42,6.45,353621.0
2016-10-13 13:55:00,6.45,6.47,6.44,6.46,203036.0,6.45,6.47,6.44,6.46,203036.0
2016-10-13 14:00:00,6.46,6.48,6.45,6.47,327558.0,6.46,6.48,6.45,6.47,327558.0
2016-10-13 14:05:00,6.48,6.49,6.46,6.48,221141.0,6.48,6.49,6.46,6.48,221141.0
2016-10-13 14:10:00,6.48,6.48,6.45,6.45,154473.0,6.48,6.48,6.45,6.45,154473.0
2016-10-13 14:15:00,6.45,6.46,6.44,6.45,182327.0,6.45,6.46,6.44,6.45,182327.0
2016-10-13 14:20:00,6.44,6.48,6.44,6.47,199773.0,6.44,6.48,6.44,6.47,199773.0
2016-10-13 14:25:00,6.47,6.47,6.45,6.46,64367.0,6.47,6.47,6.45,6.46,64367.0
2016-10-13 14:30:00,6.46,6.49,6.45,6.48,172402.0,6.46,6.49,6.45,6.48,172402.0
2016-10-13 14:35:00,6.48,6.48,6.46,6.47,136724.0,6.48,6.48,6.46,6.47,136724.0
2016-10-13 14:40:00,6.48,6.49,6.46,6.47,213549.0,6.48,6.49,6.46,6.47,213549.0
2016-10-13 14:45:00,6.47,6.49,6.46,6.49,135423.0,6.47,6.49,6.46,6.49,135423.0
2016-10-13 14:50:00,6.49,6.5,6.48,6.5,267587.0,6.49,6.5,6.48,6.5,267587.0
2016-10-13 14:55:00,6.49,6.51,6.48,6.5,463505.0,6.49,6.51,6.48,6.5,463505.0
2016-10-13 15:00:00,6.5,6.51,6.48,6.49,277652.0,6.5,6.51,6.48,6.49,277652.0
2016-10-13 15:05:00,6.49,6.49,6.47,6.49,220287.0,6.49,6.49,6.47,6.49,220287.0
2016-10-13 15:10:00,6.49,6.5,6.48,6.49,323930.0,6.49,6.5,6.48,6.49,323930.0
2016-10-13 15:15:00,6.49,6.51,6.48,6.5,787427.0,6.49,6.51,6.48,6.5,787427.0
2016-10-13 15:20:00,6.5,6.54,6.49,6.51,635068.0,6.5,6.54,6.49,6.51,635068.0
2016-10-13 15:25:00,6.51,6.53,6.48,6.52,1039724.0,6.51,6.53,6.48,6.52,1039724.0
2016-10-13 15:30:00,6.52,6.52,6.49,6.51,367835.0,6.52,6.52,6.49,6.51,367835.0
2016-10-13 15:35:00,6.51,6.51,6.49,6.5,146268.0,6.51,6.51,6.49,6.5,146268.0
2016-10-13 15:40:00,6.49,6.5,6.49,6.49,140131.0,6.49,6.5,6.49,6.49,140131.0
2016-10-13 15:45:00,6.49,6.51,6.48,6.49,764641.0,6.49,6.51,6.48,6.49,764641.0
2016-10-13 15:50:00,6.49,6.5,6.48,6.49,321633.0,6.49,6.5,6.48,6.49,321633.0
2016-10-13 15:55:00,6.48,6.49,6.46,6.49,1054396.0,6.48,6.49,6.46,6.49,1054396.0
2016-10-14 09:30:00,6.93,7.05,6.89,6.97,6110270.0,6.93,7.05,6.89,6.97,6110270.0
2016-10-14 09:35:00,6.96,7.0,6.84,6.92,3411970.0,6.96,7.0,6.84,6.92,3411970.0
2016-10-14 09:40:00,6.92,6.93,6.82,6.85,1916575.0,6.92,6.93,6.82,6.85,1916575.0
2016-10-14 09:45:00,6.84,6.97,6.84,6.96,2282627.0,6.84,6.97,6.84,6.96,2282627.0
2016-10-14 09:50:00,6.95,6.99,6.94,6.96,1270295.0,6.95,6.99,6.94,6.96,1270295.0
2016-10-14 09:55:00,6.96,7.0,6.95,6.99,1846254.0,6.96,7.0,6.95,6.99,1846254.0
2016-10-14 10:00:00,6.98,7.05,6.96,7.02,4120356.0,6.98,7.05,6.96,7.02,4120356.0
2016-10-14 10:05:00,7.02,7.07,7.0,7.03,2064670.0,7.02,7.07,7.0,7.03,2064670.0
2016-10-14 10:10:00,7.04,7.1,7.0,7.1,2305760.0,7.04,7.1,7.0,7.1,2305760.0
2016-10-14 10:15:00,7.1,7.12,7.07,7.11,1995305.0,7.1,7.12,7.07,7.11,1995305.0
2016-10-14 10:20:00,7.11,7.11,7.02,7.04,1469767.0,7.11,7.11,7.02,7.04,1469767.0
2016-10-14 10:25:00,7.04,7.06,6.92,6.98,1830581.0,7.04,7.06,6.92,6.98,1830581.0
2016-10-14 10:30:00,6.98,6.99,6.95,6.96,1006414.0,6.98,6.99,6.95,6.96,1006414.0
2016-10-14 10:35:00,6.95,6.96,6.91,6.92,856625.0,6.95,6.96,6.91,6.92,856625.0
2016-10-14 10:40:00,6.92,6.98,6.91,6.97,609836.0,6.92,6.98,6.91,6.97,609836.0
2016-10-14 10:45:00,6.97,7.04,6.96,7.0,1023838.0,6.97,7.04,6.96,7.0,1023838.0
2016-10-14 10:50:00,6.99,7.02,6.96,7.01,654494.0,6.99,7.02,6.96,7.01,654494.0
2016-10-14 10:55:00,7.0,7.01,6.96,6.97,420476.0,7.0,7.01,6.96,6.97,420476.0
2016-10-14 11:00:00,6.97,6.97,6.92,6.94,599601.0,6.97,6.97,6.92,6.94,599601.0
2016-10-14 11:05:00,6.93,6.96,6.92,6.95,449181.0,6.93,6.96,6.92,6.95,449181.0
2016-10-14 11:10:00,6.94,6.95,6.91,6.92,617174.0,6.94,6.95,6.91,6.92,617174.0
2016-10-14 11:15:00,6.91,6.95,6.91,6.94,393410.0,6.91,6.95,6.91,6.94,393410.0
2016-10-14 11:20:00,6.94,6.95,6.92,6.94,410611.0,6.94,6.95,6.92,6.94,410611.0
2016-10-14 11:25:00,6.94,6.95,6.85,6.88,1830359.0,6.94,6.95,6.85,6.88,1830359.0
2016-10-14 11:30:00,6.88,6.88,6.85,6.86,614141.0,6.88,6.88,6.85,6.86,614141.0
2016-10-14 11:35:00,6.86,6.91,6.85,6.9,447323.0,6.86,6.91,6.85,6.9,447323.0
2016-10-14 11:40:00,6.89,6.9,6.88,6.88,218211.0,6.89,6.9,6.88,6.88,218211.0
2016-10-14 11:45:00,6.88,6.89,6.85,6.85,218235.0,6.88,6.89,6.85,6.85,218235.0
2016-10-14 11:50:00,6.86,6.87,6.84,6.85,556310.0,6.86,6.87,6.84,6.85,556310.0
2016-10-14 11:55:00,6.85,6.87,6.83,6.85,355815.0,6.85,6.87,6.83,6.85,355815.0
2016-10-14 12:00:00,6.85,6.89,6.84,6.89,499220.0,6.85,6.89,6.84,6.89,499220.0
2016-10-14 12:05:00,6.89,6.92,6.86,6.91,525465.0,6.89,6.92,6.86,6.91,525465.0
2016-10-14 12:10:00,6.91,6.91,6.88,6.9,395561.0,6.91,6.91,6.88,6.9,395561.0
2016-10-14 12:15:00,6.9,6.9,6.84,6.84,584763.0,6.9,6.9,6.84,6.84,584763.0
2016-10-14 12:20:00,6.84,6.86,6.82,6.83,746408.0,6.84,6.86,6.82,6.83,746408.0
2016-10-14 12:25:00,6.83,6.84,6.82,6.83,308514.0,6.83,6.84,6.82,6.83,308514.0
2016-10-14 12:30:00,6.83,6.9,6.83,6.9,893431.0,6.83,6.9,6.83,6.9,893431.0
2016-10-14 12:35:00,6.9,6.9,6.87,6.9,310898.0,6.9,6.9,6.87,6.9,310898.0
2016-10-14 12:40:00,6.9,6.91,6.89,6.9,208757.0,6.9,6.91,6.89,6.9,208757.0
2016-10-14 12:45:00,6.89,6.9,6.87,6.89,306274.0,6.89,6.9,6.87,6.89,306274.0
2016-10-14 12:50:00,6.89,6.89,6.87,6.88,104739.0,6.89,6.89,6.87,6.88,104739.0
2016-10-14 12:55:00,6.89,6.89,6.88,6.88,32781.0,6.89,6.89,6.88,6.88,32781.0
2016-10-14 13:00:00,6.89,6.89,6.84,6.85,244189.0,6.89,6.89,6.84,6.85,244189.0
2016-10-14 13:05:00,6.86,6.91,6.85,6.91,464580.0,6.86,6.91,6.85,6.91,464580.0
2016-10-14 13:10:00,6.91,6.91,6.87,6.88,236203.0,6.91,6.91,6.87,6.88,236203.0
2016-10-14 13:15:00,6.89,6.91,6.88,6.9,187637.0,6.89,6.91,6.88,6.9,187637.0
2016-10-14 13:20:00,6.9,6.9,6.88,6.89,161842.0,6.9,6.9,6.88,6.89,161842.0
2016-10-14 13:25:00,6.88,6.89,6.85,6.86,178562.0,6.88,6.89,6.85,6.86,178562.0
2016-10-14 13:30:00,6.85,6.92,6.85,6.89,431739.0,6.85,6.92,6.85,6.89,431739.0
2016-10-14 13:35:00,6.89,6.9,6.87,6.87,119461.0,6.89,6.9,6.87,6.87,119461.0
2016-10-14 13:40:00,6.87,6.88,6.86,6.86,157748.0,6.87,6.88,6.86,6.86,157748.0
2016-10-14 13:45:00,6.87,6.87,6.84,6.86,136613.0,6.87,6.87,6.84,6.86,136613.0
2016-10-14 13:50:00,6.85,6.85,6.83,6.84,323773.0,6.85,6.85,6.83,6.84,323773.0
2016-10-14 13:55:00,6.85,6.86,6.84,6.84,103687.0,6.85,6.86,6.84,6.84,103687.0
2016-10-14 14:00:00,6.84,6.85,6.82,6.82,330486.0,6.84,6.85,6.82,6.82,330486.0
2016-10-14 14:05:00,6.83,6.83,6.77,6.79,1267174.0,6.83,6.83,6.77,6.79,1267174.0
2016-10-14 14:10:00,6.79,6.79,6.75,6.77,510206.0,6.79,6.79,6.75,6.77,510206.0
2016-10-14 14:15:00,6.78,6.82,6.77,6.81,407641.0,6.78,6.82,6.77,6.81,407641.0
2016-10-14 14:20:00,6.81,6.82,6.8,6.81,145363.0,6.81,6.82,6.8,6.81,145363.0
2016-10-14 14:25:00,6.81,6.83,6.76,6.81,508685.0,6.81,6.83,6.76,6.81,508685.0
2016-10-14 14:30:00,6.81,6.82,6.78,6.79,139744.0,6.81,6.82,6.78,6.79,139744.0
2016-10-14 14:35:00,6.79,6.81,6.78,6.79,213253.0,6.79,6.81,6.78,6.79,213253.0
2016-10-14 14:40:00,6.79,6.8,6.77,6.78,198713.0,6.79,6.8,6.77,6.78,198713.0
2016-10-14 14:45:00,6.77,6.77,6.76,6.77,141516.0,6.77,6.77,6.76,6.77,141516.0
2016-10-14 14:50:00,6.77,6.77,6.76,6.76,94883.0,6.77,6.77,6.76,6.76,94883.0
2016-10-14 14:55:00,6.77,6.77,6.75,6.76,309638.0,6.77,6.77,6.75,6.76,309638.0
2016-10-14 15:00:00,6.75,6.77,6.75,6.75,235225.0,6.75,6.77,6.75,6.75,235225.0
2016-10-14 15:05:00,6.76,6.77,6.75,6.76,308327.0,6.76,6.77,6.75,6.76,308327.0
2016-10-14 15:10:00,6.75,6.78,6.75,6.77,335475.0,6.75,6.78,6.75,6.77,335475.0
2016-10-14 15:15:00,6.77,6.77,6.76,6.77,146479.0,6.77,6.77,6.76,6.77,146479.0
2016-10-14 15:20:00,6.76,6.77,6.75,6.76,242021.0,6.76,6.77,6.75,6.76,242021.0
2016-10-14 15:25:00,6.77,6.77,6.75,6.75,120706.0,6.77,6.77,6.75,6.75,120706.0
2016-10-14 15:30:00,6.75,6.78,6.75,6.77,287289.0,6.75,6.78,6.75,6.77,287289.0
2016-10-14 15:35:00,6.77,6.79,6.77,6.79,231644.0,6.77,6.79,6.77,6.79,231644.0
2016-10-14 15:40:00,6.79,6.79,6.78,6.79,287346.0,6.79,6.79,6.78,6.79,287346.0
2016-10-14 15:45:00,6.78,6.79,6.77,6.77,487169.0,6.78,6.79,6.77,6.77,487169.0
2016-10-14 15:50:00,6.78,6.78,6.75,6.75,592195.0,6.78,6.78,6.75,6.75,592195.0
2016-10-14 15:55:00,6.75,6.76,6.74,6.74,2520742.0,6.75,6.76,6.74,6.74,2520742.0
2016-10-17 09:30:00,6.92,6.97,6.8,6.81,2074118.0,6.92,6.97,6.8,6.81,2074118.0
2016-10-17 09:35:00,6.81,6.87,6.76,6.83,1118380.0,6.81,6.87,6.76,6.83,1118380.0
2016-10-17 09:40:00,6.83,6.83,6.77,6.79,651841.0,6.83,6.83,6.77,6.79,651841.0
2016-10-17 09:45:00,6.8,6.84,6.79,6.81,490633.0,6.8,6.84,6.79,6.81,490633.0
2016-10-17 09:50:00,6.81,6.85,6.8,6.81,349927.0,6.81,6.85,6.8,6.81,349927.0
2016-10-17 09:55:00,6.8,6.84,6.79,6.81,494838.0,6.8,6.84,6.79,6.81,494838.0
2016-10-17 10:00:00,6.82,6.87,6.81,6.86,615153.0,6.82,6.87,6.81,6.86,615153.0
2016-10-17 10:05:00,6.85,6.86,6.83,6.86,386354.0,6.85,6.86,6.83,6.86,386354.0
2016-10-17 10:10:00,6.86,6.89,6.85,6.85,522571.0,6.86,6.89,6.85,6.85,522571.0
2016-10-17 10:15:00,6.86,6.88,6.85,6.86,288773.0,6.86,6.88,6.85,6.86,288773.0
2016-10-17 10:20:00,6.86,6.88,6.83,6.88,452276.0,6.86,6.88,6.83,6.88,452276.0
2016-10-17 10:25:00,6.87,6.91,6.87,6.89,474381.0,6.87,6.91,6.87,6.89,474381.0
2016-10-17 10:30:00,6.89,6.9,6.87,6.88,161125.0,6.89,6.9,6.87,6.88,161125.0
2016-10-17 10:35:00,6.88,6.88,6.85,6.86,259679.0,6.88,6.88,6.85,6.86,259679.0
2016-10-17 10:40:00,6.86,6.88,6.85,6.85,304868.0,6.86,6.88,6.85,6.85,304868.0
2016-10-17 10:45:00,6.86,6.86,6.81,6.83,408274.0,6.86,6.86,6.81,6.83,408274.0
2016-10-17 10:50:00,6.83,6.83,6.8,6.81,253077.0,6.83,6.83,6.8,6.81,253077.0
2016-10-17 10:55:00,6.8,6.82,6.79,6.81,500966.0,6.8,6.82,6.79,6.81,500966.0
2016-10-17 11:00:00,6.81,6.83,6.8,6.83,184056.0,6.81,6.83,6.8,6.83,184056.0
2016-10-17 11:05:00,6.82,6.83,6.8,6.81,171432.0,6.82,6.83,6.8,6.81,171432.0
2016-10-17 11:10:00,6.81,6.82,6.79,6.79,470449.0,6.81,6.82,6.79,6.79,470449.0
2016-10-17 11:15:00,6.8,6.81,6.79,6.8,264544.0,6.8,6.81,6.79,6.8,264544.0
2016-10-17 11:20:00,6.81,6.81,6.79,6.8,164717.0,6.81,6.81,6.79,6.8,164717.0
2016-10-17 11:25:00,6.8,6.8,6.76,6.77,395987.0,6.8,6.8,6.76,6.77,395987.0
2016-10-17 11:30:00,6.78,6.78,6.76,6.76,158807.0,6.78,6.78,6.76,6.76,158807.0
2016-10-17 11:35:00,6.77,6.78,6.76,6.78,154936.0,6.77,6.78,6.76,6.78,154936.0
2016-10-17 11:40:00,6.77,6.8,6.77,6.78,274319.0,6.77,6.8,6.77,6.78,274319.0
2016-10-17 11:45:00,6.79,6.79,6.76,6.77,156245.0,6.79,6.79,6.76,6.77,156245.0
2016-10-17 11:50:00,6.76,6.78,6.75,6.77,288429.0,6.76,6.78,6.75,6.77,288429.0
2016-10-17 11:55:00,6.76,6.76,6.75,6.75,124456.0,6.76,6.76,6.75,6.75,124456.0
2016-10-17 12:00:00,6.75,6.78,6.75,6.77,242678.0,6.75,6.78,6.75,6.77,242678.0
2016-10-17 12:05:00,6.77,6.77,6.75,6.76,288083.0,6.77,6.77,6.75,6.76,288083.0
2016-10-17 12:10:00,6.75,6.76,6.74,6.75,521288.0,6.75,6.76,6.74,6.75,521288.0
2016-10-17 12:15:00,6.75,6.77,6.75,6.75,129102.0,6.75,6.77,6.75,6.75,129102.0
2016-10-17 12:20:00,6.76,6.77,6.75,6.75,146951.0,6.76,6.77,6.75,6.75,146951.0
2016-10-17 12:25:00,6.75,6.76,6.75,6.75,42326.0,6.75,6.76,6.75,6.75,42326.0
2016-10-17 12:30:00,6.75,6.76,6.73,6.73,237154.0,6.75,6.76,6.73,6.73,237154.0
2016-10-17 12:35:00,6.73,6.74,6.71,6.72,223641.0,6.73,6.74,6.71,6.72,223641.0
2016-10-17 12:40:00,6.72,6.73,6.7,6.72,477564.0,6.72,6.73,6.7,6.72,477564.0
2016-10-17 12:45:00,6.71,6.72,6.68,6.7,605851.0,6.71,6.72,6.68,6.7,605851.0
2016-10-17 12:50:00,6.7,6.71,6.7,6.71,212647.0,6.7,6.71,6.7,6.71,212647.0
2016-10-17 12:55:00,6.71,6.71,6.7,6.71,85072.0,6.71,6.71,6.7,6.71,85072.0
2016-10-17 13:00:00,6.7,6.71,6.68,6.69,127833.0,6.7,6.71,6.68,6.69,127833.0
2016-10-17 13:05:00,6.69,6.69,6.68,6.69,79044.0,6.69,6.69,6.68,6.69,79044.0
2016-10-17 13:10:00,6.68,6.7,6.68,6.69,156205.0,6.68,6.7,6.68,6.69,156205.0
2016-10-17 13:15:00,6.69,6.69,6.65,6.67,316931.0,6.69,6.69,6.65,6.67,316931.0
2016-10-17 13:20:00,6.67,6.68,6.66,6.67,198241.0,6.67,6.68,6.66,6.67,198241.0
2016-10-17 13:25:00,6.67,6.67,6.65,6.66,234224.0,6.67,6.67,6.65,6.66,234224.0
2016-10-17 13:30:00,6.66,6.67,6.64,6.66,347573.0,6.66,6.67,6.64,6.66,347573.0
2016-10-17 13:35:00,6.66,6.68,6.65,6.68,218217.0,6.66,6.68,6.65,6.68,218217.0
2016-10-17 13:40:00,6.68,6.69,6.67,6.68,140904.0,6.68,6.69,6.67,6.68,140904.0
2016-10-17 13:45:00,6.68,6.7,6.67,6.7,121018.0,6.68,6.7,6.67,6.7,121018.0
2016-10-17 13:50:00,6.7,6.7,6.69,6.7,63940.0,6.7,6.7,6.69,6.7,63940.0
2016-10-17 13:55:00,6.7,6.7,6.68,6.69,156080.0,6.7,6.7,6.68,6.69,156080.0
2016-10-17 14:00:00,6.69,6.69,6.68,6.68,89528.0,6.69,6.69,6.68,6.68,89528.0
2016-10-17 14:05:00,6.69,6.69,6.67,6.68,189971.0,6.69,6.69,6.67,6.68,189971.0
2016-10-17 14:10:00,6.69,6.7,6.68,6.7,131801.0,6.69,6.7,6.68,6.7,131801.0
2016-10-17 14:15:00,6.7,6.7,6.69,6.7,42002.0,6.7,6.7,6.69,6.7,42002.0
2016-10-17 14:20:00,6.7,6.71,6.69,6.69,222920.0,6.7,6.71,6.69,6.69,222920.0
2016-10-17 14:25:00,6.69,6.72,6.69,6.71,188467.0,6.69,6.72,6.69,6.71,188467.0
2016-10-17 14:30:00,6.71,6.72,6.7,6.71,117034.0,6.71,6.72,6.7,6.71,117034.0
2016-10-17 14:35:00,6.71,6.71,6.7,6.71,42417.0,6.71,6.71,6.7,6.71,42417.0
2016-10-17 14:40:00,6.7,6.71,6.68,6.68,139591.0,6.7,6.71,6.68,6.68,139591.0
2016-10-17 14:45:00,6.69,6.69,6.66,6.68,260591.0,6.69,6.69,6.66,6.68,260591.0
2016-10-17 14:50:00,6.68,6.7,6.67,6.68,281863.0,6.68,6.7,6.67,6.68,281863.0
2016-10-17 14:55:00,6.68,6.7,6.67,6.7,220529.0,6.68,6.7,6.67,6.7,220529.0
2016-10-17 15:00:00,6.7,6.7,6.68,6.7,76513.0,6.7,6.7,6.68,6.7,76513.0
2016-10-17 15:05:00,6.69,6.7,6.68,6.68,85053.0,6.69,6.7,6.68,6.68,85053.0
2016-10-17 15:10:00,6.69,6.69,6.67,6.67,156585.0,6.69,6.69,6.67,6.67,156585.0
2016-10-17 15:15:00,6.68,6.68,6.67,6.68,53277.0,6.68,6.68,6.67,6.68,53277.0
2016-10-17 15:20:00,6.67,6.68,6.66,6.67,151433.0,6.67,6.68,6.66,6.67,151433.0
2016-10-17 15:25:00,6.67,6.68,6.66,6.67,258985.0,6.67,6.68,6.66,6.67,258985.0
2016-10-17 15:30:00,6.67,6.68,6.66,6.68,266645.0,6.67,6.68,6.66,6.68,266645.0
2016-10-17 15:35:00,6.67,6.68,6.67,6.67,127180.0,6.67,6.68,6.67,6.67,127180.0
2016-10-17 15:40:00,6.68,6.68,6.66,6.68,253945.0,6.68,6.68,6.66,6.68,253945.0
2016-10-17 15:45:00,6.68,6.69,6.67,6.69,313541.0,6.68,6.69,6.67,6.69,313541.0
2016-10-17 15:50:00,6.68,6.69,6.67,6.69,371767.0,6.68,6.69,6.67,6.69,371767.0
2016-10-17 15:55:00,6.68,6.69,6.67,6.68,673256.0,6.68,6.69,6.67,6.68,673256.0
2016-10-18 09:30:00,6.76,6.8,6.7,6.71,1207899.0,6.76,6.8,6.7,6.71,1207899.0
2016-10-18 09:35:00,6.72,6.75,6.69,6.75,957261.0,6.72,6.75,6.69,6.75,957261.0
2016-10-18 09:40:00,6.75,6.78,6.71,6.72,762051.0,6.75,6.78,6.71,6.72,762051.0
2016-10-18 09:45:00,6.72,6.75,6.71,6.75,338475.0,6.72,6.75,6.71,6.75,338475.0
2016-10-18 09:50:00,6.75,6.78,6.74,6.76,488001.0,6.75,6.78,6.74,6.76,488001.0
2016-10-18 09:55:00,6.76,6.79,6.76,6.79,486147.0,6.76,6.79,6.76,6.79,486147.0
2016-10-18 10:00:00,6.79,6.82,6.78,6.81,566090.0,6.79,6.82,6.78,6.81,566090.0
2016-10-18 10:05:00,6.81,6.82,6.8,6.82,225464.0,6.81,6.82,6.8,6.82,225464.0
2016-10-18 10:10:00,6.82,6.84,6.8,6.81,612562.0,6.82,6.84,6.8,6.81,612562.0
2016-10-18 10:15:00,6.81,6.82,6.8,6.8,213007.0,6.81,6.82,6.8,6.8,213007.0
2016-10-18 10:20:00,6.8,6.81,6.77,6.79,943861.0,6.8,6.81,6.77,6.79,943861.0
2016-10-18 10:25:00,6.79,6.81,6.79,6.81,131137.0,6.79,6.81,6.79,6.81,131137.0
2016-10-18 10:30:00,6.81,6.83,6.8,6.83,305294.0,6.81,6.83,6.8,6.83,305294.0
2016-10-18 10:35:00,6.83,6.84,6.82,6.83,385693.0,6.83,6.84,6.82,6.83,385693.0
2016-10-18 10:40:00,6.83,6.85,6.83,6.85,253674.0,6.83,6.85,6.83,6.85,253674.0
2016-10-18 10:45:00,6.85,6.87,6.83,6.87,455167.0,6.85,6.87,6.83,6.87,455167.0
2016-10-18 10:50:00,6.86,6.87,6.85,6.86,302564.0,6.86,6.87,6.85,6.86,302564.0
2016-10-18 10:55:00,6.86,6.86,6.85,6.86,178060.0,6.86,6.86,6.85,6.86,178060.0
2016-10-18 11:00:00,6.86,6.88,6.85,6.87,396041.0,6.86,6.88,6.85,6.87,396041.0
2016-10-18 11:05:00,6.88,6.89,6.87,6.87,557400.0,6.88,6.89,6.87,6.87,557400.0
2016-10-18 11:10:00,6.87,6.88,6.83,6.84,229665.0,6.87,6.88,6.83,6.84,229665.0
2016-10-18 11:15:00,6.85,6.85,6.81,6.82,267933.0,6.85,6.85,6.81,6.82,267933.0
2016-10-18 11:20:00,6.82,6.86,6.8,6.85,403140.0,6.82,6.86,6.8,6.85,403140.0
2016-10-18 11:25:00,6.85,6.86,6.84,6.85,148917.0,6.85,6.86,6.84,6.85,148917.0
2016-10-18 11:30:00,6.85,6.86,6.82,6.82,145571.0,6.85,6.86,6.82,6.82,145571.0
2016-10-18 11:35:00,6.83,6.84,6.82,6.82,102015.0,6.83,6.84,6.82,6.82,102015.0
2016-10-18 11:40:00,6.83,6.83,6.81,6.81,116344.0,6.83,6.83,6.81,6.81,116344.0
2016-10-18 11:45:00,6.81,6.83,6.8,6.82,246933.0,6.81,6.83,6.8,6.82,246933.0
2016-10-18 11:50:00,6.82,6.85,6.82,6.84,246494.0,6.82,6.85,6.82,6.84,246494.0
2016-10-18 11:55:00,6.83,6.84,6.82,6.83,136453.0,6.83,6.84,6.82,6.83,136453.0
2016-10-18 12:00:00,6.83,6.83,6.8,6.81,78183.0,6.83,6.83,6.8,6.81,78183.0
2016-10-18 12:05:00,6.8,6.81,6.8,6.8,88293.0,6.8,6.81,6.8,6.8,88293.0
2016-10-18 12:10:00,6.8,6.82,6.8,6.81,81978.0,6.8,6.82,6.8,6.81,81978.0
2016-10-18 12:15:00,6.81,6.82,6.8,6.8,103366.0,6.81,6.82,6.8,6.8,103366.0
2016-10-18 12:20:00,6.8,6.81,6.8,6.8,99738.0,6.8,6.81,6.8,6.8,99738.0
2016-10-18 12:25:00,6.81,6.81,6.78,6.79,249019.0,6.81,6.81,6.78,6.79,249019.0
2016-10-18 12:30:00,6.79,6.81,6.79,6.79,155422.0,6.79,6.81,6.79,6.79,155422.0
2016-10-18 12:35:00,6.8,6.81,6.79,6.79,244016.0,6.8,6.81,6.79,6.79,244016.0
2016-10-18 12:40:00,6.8,6.8,6.78,6.79,105657.0,6.8,6.8,6.78,6.79,105657.0
2016-10-18 12:45:00,6.79,6.79,6.77,6.79,170634.0,6.79,6.79,6.77,6.79,170634.0
2016-10-18 12:50:00,6.79,6.79,6.77,6.78,38521.0,6.79,6.79,6.77,6.78,38521.0
2016-10-18 12:55:00,6.77,6.8,6.77,6.79,218599.0,6.77,6.8,6.77,6.79,218599.0
2016-10-18 13:00:00,6.79,6.79,6.77,6.79,103843.0,6.79,6.79,6.77,6.79,103843.0
2016-10-18 13:05:00,6.79,6.79,6.78,6.79,63326.0,6.79,6.79,6.78,6.79,63326.0
2016-10-18 13:10:00,6.79,6.79,6.78,6.78,28043.0,6.79,6.79,6.78,6.78,28043.0
2016-10-18 13:15:00,6.78,6.8,6.77,6.79,179606.0,6.78,6.8,6.77,6.79,179606.0
2016-10-18 13:20:00,6.79,6.82,6.79,6.81,200317.0,6.79,6.82,6.79,6.81,200317.0
2016-10-18 13:25:00,6.81,6.82,6.8,6.81,164061.0,6.81,6.82,6.8,6.81,164061.0
2016-10-18 13:30:00,6.81,6.81,6.78,6.79,134299.0,6.81,6.81,6.78,6.79,134299.0
2016-10-18 13:35:00,6.79,6.8,6.78,6.79,111811.0,6.79,6.8,6.78,6.79,111811.0
2016-10-18 13:40:00,6.79,6.81,6.78,6.79,150346.0,6.79,6.81,6.78,6.79,150346.0
2016-10-18 13:45:00,6.79,6.8,6.79,6.79,56795.0,6.79,6.8,6.79,6.79,56795.0
2016-10-18 13:50:00,6.79,6.8,6.78,6.79,86978.0,6.79,6.8,6.78,6.79,86978.0
2016-10-18 13:55:00,6.8,6.8,6.78,6.78,201664.0,6.8,6.8,6.78,6.78,201664.0
2016-10-18 14:00:00,6.79,6.79,6.78,6.79,134059.0,6.79,6.79,6.78,6.79,134059.0
2016-10-18 14:05:00,6.79,6.8,6.77,6.79,844058.0,6.79,6.8,6.77,6.79,844058.0
2016-10-18 14:10:00,6.79,6.8,6.78,6.79,94328.0,6.79,6.8,6.78,6.79,94328.0
2016-10-18 14:15:00,6.79,6.81,6.78,6.8,186440.0,6.79,6.81,6.78,6.8,186440.0
2016-10-18 14:20:00,6.8,6.81,6.79,6.8,154034.0,6.8,6.81,6.79,6.8,154034.0
2016-10-18 14:25:00,6.79,6.8,6.79,6.8,36333.0,6.79,6.8,6.79,6.8,36333.0
2016-10-18 14:30:00,6.79,6.81,6.79,6.8,171251.0,6.79,6.81,6.79,6.8,171251.0
2016-10-18 14:35:00,6.8,6.81,6.79,6.79,54176.0,6.8,6.81,6.79,6.79,54176.0
2016-10-18 14:40:00,6.79,6.8,6.78,6.78,70373.0,6.79,6.8,6.78,6.78,70373.0
2016-10-18 14:45:00,6.78,6.8,6.77,6.8,224314.0,6.78,6.8,6.77,6.8,224314.0
2016-10-18 14:50:00,6.79,6.8,6.77,6.79,139941.0,6.79,6.8,6.77,6.79,139941.0
2016-10-18 14:55:00,6.79,6.8,6.77,6.79,228811.0,6.79,6.8,6.77,6.79,228811.0
2016-10-18 15:00:00,6.79,6.8,6.77,6.79,451664.0,6.79,6.8,6.77,6.79,451664.0
2016-10-18 15:05:00,6.79,6.79,6.77,6.77,400209.0,6.79,6.79,6.77,6.77,400209.0
2016-10-18 15:10:00,6.77,6.79,6.77,6.78,613679.0,6.77,6.79,6.77,6.78,613679.0
2016-10-18 15:15:00,6.78,6.79,6.77,6.77,357152.0,6.78,6.79,6.77,6.77,357152.0
2016-10-18 15:20:00,6.77,6.78,6.76,6.77,532058.0,6.77,6.78,6.76,6.77,532058.0
2016-10-18 15:25:00,6.76,6.77,6.74,6.75,467309.0,6.76,6.77,6.74,6.75,467309.0
2016-10-18 15:30:00,6.75,6.76,6.74,6.75,501864.0,6.75,6.76,6.74,6.75,501864.0
2016-10-18 15:35:00,6.75,6.76,6.74,6.74,215890.0,6.75,6.76,6.74,6.74,215890.0
2016-10-18 15:40:00,6.74,6.75,6.74,6.74,153922.0,6.74,6.75,6.74,6.74,153922.0
2016-10-18 15:45:00,6.75,6.75,6.73,6.74,320243.0,6.75,6.75,6.73,6.74,320243.0
2016-10-18 15:50:00,6.74,6.74,6.73,6.73,190640.0,6.74,6.74,6.73,6.73,190640.0
2016-10-18 15:55:00,6.74,6.75,6.73,6.73,848273.0,6.74,6.75,6.73,6.73,848273.0
2016-10-19 09:30:00,6.67,6.72,6.66,6.69,1471275.0,6.67,6.72,6.66,6.69,1471275.0
2016-10-19 09:35:00,6.68,6.69,6.62,6.63,1002598.0,6.68,6.69,6.62,6.63,1002598.0
2016-10-19 09:40:00,6.63,6.69,6.62,6.64,1033967.0,6.63,6.69,6.62,6.64,1033967.0
2016-10-19 09:45:00,6.64,6.66,6.63,6.66,513937.0,6.64,6.66,6.63,6.66,513937.0
2016-10-19 09:50:00,6.66,6.68,6.63,6.64,478197.0,6.66,6.68,6.63,6.64,478197.0
2016-10-19 09:55:00,6.64,6.66,6.61,6.66,608801.0,6.64,6.66,6.61,6.66,608801.0
2016-10-19 10:00:00,6.66,6.66,6.63,6.64,446193.0,6.66,6.66,6.63,6.64,446193.0
2016-10-19 10:05:00,6.63,6.64,6.6,6.62,820592.0,6.63,6.64,6.6,6.62,820592.0
2016-10-19 10:10:00,6.62,6.63,6.6,6.62,509213.0,6.62,6.63,6.6,6.62,509213.0
2016-10-19 10:15:00,6.63,6.63,6.57,6.59,938036.0,6.63,6.63,6.57,6.59,938036.0
2016-10-19 10:20:00,6.58,6.61,6.57,6.61,637671.0,6.58,6.61,6.57,6.61,637671.0
2016-10-19 10:25:00,6.61,6.63,6.6,6.61,370106.0,6.61,6.63,6.6,6.61,370106.0
2016-10-19 10:30:00,6.62,6.63,6.61,6.62,244555.0,6.62,6.63,6.61,6.62,244555.0
2016-10-19 10:35:00,6.62,6.62,6.6,6.61,334482.0,6.62,6.62,6.6,6.61,334482.0
2016-10-19 10:40:00,6.61,6.64,6.6,6.64,553399.0,6.61,6.64,6.6,6.64,553399.0
2016-10-19 10:45:00,6.64,6.65,6.63,6.63,479243.0,6.64,6.65,6.63,6.63,479243.0
2016-10-19 10:50:00,6.64,6.64,6.62,6.63,231653.0,6.64,6.64,6.62,6.63,231653.0
2016-10-19 10:55:00,6.62,6.66,6.62,6.66,433556.0,6.62,6.66,6.62,6.66,433556.0
2016-10-19 11:00:00,6.66,6.68,6.65,6.65,309993.0,6.66,6.68,6.65,6.65,309993.0
2016-10-19 11:05:00,6.66,6.67,6.64,6.67,312012.0,6.66,6.67,6.64,6.67,312012.0
2016-10-19 11:10:00,6.67,6.68,6.66,6.67,216493.0,6.67,6.68,6.66,6.67,216493.0
2016-10-19 11:15:00,6.67,6.68,6.66,6.67,298174.0,6.67,6.68,6.66,6.67,298174.0
2016-10-19 11:20:00,6.67,6.68,6.66,6.68,128487.0,6.67,6.68,6.66,6.68,128487.0
2016-10-19 11:25:00,6.68,6.73,6.67,6.72,780632.0,6.68,6.73,6.67,6.72,780632.0
2016-10-19 11:30:00,6.72,6.74,6.72,6.74,499346.0,6.72,6.74,6.72,6.74,499346.0
2016-10-19 11:35:00,6.74,6.74,6.73,6.74,316222.0,6.74,6.74,6.73,6.74,316222.0
2016-10-19 11:40:00,6.74,6.77,6.73,6.76,594450.0,6.74,6.77,6.73,6.76,594450.0
2016-10-19 11:45:00,6.76,6.77,6.73,6.74,493454.0,6.76,6.77,6.73,6.74,493454.0
2016-10-19 11:50:00,6.74,6.76,6.73,6.73,472049.0,6.74,6.76,6.73,6.73,472049.0
2016-10-19 11:55:00,6.74,6.74,6.7,6.72,374235.0,6.74,6.74,6.7,6.72,374235.0
2016-10-19 12:00:00,6.71,6.74,6.71,6.74,154225.0,6.71,6.74,6.71,6.74,154225.0
2016-10-19 12:05:00,6.74,6.74,6.72,6.73,187622.0,6.74,6.74,6.72,6.73,187622.0
2016-10-19 12:10:00,6.72,6.73,6.7,6.71,212977.0,6.72,6.73,6.7,6.71,212977.0
2016-10-19 12:15:00,6.71,6.73,6.7,6.72,551921.0,6.71,6.73,6.7,6.72,551921.0
2016-10-19 12:20:00,6.72,6.73,6.71,6.73,545842.0,6.72,6.73,6.71,6.73,545842.0
2016-10-19 12:25:00,6.72,6.73,6.71,6.72,134454.0,6.72,6.73,6.71,6.72,134454.0
2016-10-19 12:30:00,6.72,6.72,6.71,6.72,127424.0,6.72,6.72,6.71,6.72,127424.0
2016-10-19 12:35:00,6.72,6.73,6.71,6.73,164436.0,6.72,6.73,6.71,6.73,164436.0
2016-10-19 12:40:00,6.73,6.73,6.72,6.73,121824.0,6.73,6.73,6.72,6.73,121824.0
2016-10-19 12:45:00,6.73,6.73,6.72,6.73,73082.0,6.73,6.73,6.72,6.73,73082.0
2016-10-19 12:50:00,6.73,6.76,6.72,6.76,375748.0,6.73,6.76,6.72,6.76,375748.0
2016-10-19 12:55:00,6.76,6.77,6.75,6.75,230825.0,6.76,6.77,6.75,6.75,230825.0
2016-10-19 13:00:00,6.75,6.77,6.75,6.77,152756.0,6.75,6.77,6.75,6.77,152756.0
2016-10-19 13:05:00,6.76,6.78,6.75,6.76,240335.0,6.76,6.78,6.75,6.76,240335.0
2016-10-19 13:10:00,6.75,6.77,6.75,6.77,194415.0,6.75,6.77,6.75,6.77,194415.0
2016-10-19 13:15:00,6.77,6.8,6.76,6.79,406078.0,6.77,6.8,6.76,6.79,406078.0
2016-10-19 13:20:00,6.78,6.8,6.78,6.79,233439.0,6.78,6.8,6.78,6.79,233439.0
2016-10-19 13:25:00,6.79,6.8,6.75,6.75,449239.0,6.79,6.8,6.75,6.75,449239.0
2016-10-19 13:30:00,6.76,6.77,6.75,6.77,227662.0,6.76,6.77,6.75,6.77,227662.0
2016-10-19 13:35:00,6.77,6.77,6.75,6.76,178631.0,6.77,6.77,6.75,6.76,178631.0
2016-10-19 13:40:00,6.76,6.79,6.75,6.78,190484.0,6.76,6.79,6.75,6.78,190484.0
2016-10-19 13:45:00,6.78,6.79,6.78,6.79,57923.0,6.78,6.79,6.78,6.79,57923.0
2016-10-19 13:50:00,6.79,6.79,6.77,6.78,194458.0,6.79,6.79,6.77,6.78,194458.0
2016-10-19 13:55:00,6.78,6.78,6.76,6.77,225948.0,6.78,6.78,6.76,6.77,225948.0
2016-10-19 14:00:00,6.77,6.78,6.76,6.78,330423.0,6.77,6.78,6.76,6.78,330423.0
2016-10-19 14:05:00,6.78,6.79,6.77,6.77,232476.0,6.78,6.79,6.77,6.77,232476.0
2016-10-19 14:10:00,6.77,6.78,6.77,6.77,48657.0,6.77,6.78,6.77,6.77,48657.0
2016-10-19 14:15:00,6.77,6.78,6.77,6.77,117037.0,6.77,6.78,6.77,6.77,117037.0
2016-10-19 14:20:00,6.78,6.78,6.76,6.76,160507.0,6.78,6.78,6.76,6.76,160507.0
2016-10-19 14:25:00,6.77,6.77,6.76,6.76,368307.0,6.77,6.77,6.76,6.76,368307.0
2016-10-19 14:30:00,6.77,6.77,6.76,6.77,203458.0,6.77,6.77,6.76,6.77,203458.0
2016-10-19 14:35:00,6.76,6.77,6.76,6.77,199436.0,6.76,6.77,6.76,6.77,199436.0
2016-10-19 14:40:00,6.76,6.77,6.75,6.75,386399.0,6.76,6.77,6.75,6.75,386399.0
2016-10-19 14:45:00,6.75,6.78,6.75,6.77,441110.0,6.75,6.78,6.75,6.77,441110.0
2016-10-19 14:50:00,6.78,6.78,6.75,6.75,202482.0,6.78,6.78,6.75,6.75,202482.0
2016-10-19 14:55:00,6.75,6.77,6.75,6.77,150692.0,6.75,6.77,6.75,6.77,150692.0
2016-10-19 15:00:00,6.77,6.77,6.76,6.77,104987.0,6.77,6.77,6.76,6.77,104987.0
2016-10-19 15:05:00,6.77,6.77,6.76,6.77,107409.0,6.77,6.77,6.76,6.77,107409.0
2016-10-19 15:10:00,6.77,6.77,6.76,6.76,104613.0,6.77,6.77,6.76,6.76,104613.0
2016-10-19 15:15:00,6.76,6.77,6.76,6.77,109699.0,6.76,6.77,6.76,6.77,109699.0
2016-10-19 15:20:00,6.77,6.78,6.76,6.78,224594.0,6.77,6.78,6.76,6.78,224594.0
2016-10-19 15:25:00,6.78,6.78,6.77,6.78,104606.0,6.78,6.78,6.77,6.78,104606.0
2016-10-19 15:30:00,6.78,6.78,6.76,6.76,253516.0,6.78,6.78,6.76,6.76,253516.0
2016-10-19 15:35:00,6.77,6.77,6.76,6.77,263832.0,6.77,6.77,6.76,6.77,263832.0
2016-10-19 15:40:00,6.77,6.78,6.76,6.77,565221.0,6.77,6.78,6.76,6.77,565221.0
2016-10-19 15:45:00,6.78,6.78,6.77,6.78,251683.0,6.78,6.78,6.77,6.78,251683.0
2016-10-19 15:50:00,6.78,6.78,6.76,6.77,751982.0,6.78,6.78,6.76,6.77,751982.0
2016-10-19 15:55:00,6.77,6.77,6.76,6.77,732985.0,6.77,6.77,6.76,6.77,732985.0
2016-10-20 09:30:00,6.81,6.87,6.77,6.85,1311186.0,6.81,6.87,6.77,6.85,1311186.0
2016-10-20 09:35:00,6.86,6.89,6.85,6.88,1813272.0,6.86,6.89,6.85,6.88,1813272.0
2016-10-20 09:40:00,6.88,6.94,6.87,6.9,1522685.0,6.88,6.94,6.87,6.9,1522685.0
2016-10-20 09:45:00,6.9,6.93,6.89,6.92,731807.0,6.9,6.93,6.89,6.92,731807.0
2016-10-20 09:50:00,6.91,6.93,6.87,6.92,752813.0,6.91,6.93,6.87,6.92,752813.0
2016-10-20 09:55:00,6.91,6.94,6.9,6.91,605994.0,6.91,6.94,6.9,6.91,605994.0
2016-10-20 10:00:00,6.9,6.98,6.9,6.96,1623264.0,6.9,6.98,6.9,6.96,1623264.0
2016-10-20 10:05:00,6.96,6.97,6.93,6.95,538220.0,6.96,6.97,6.93,6.95,538220.0
2016-10-20 10:10:00,6.95,6.95,6.91,6.93,692683.0,6.95,6.95,6.91,6.93,692683.0
2016-10-20 10:15:00,6.94,6.94,6.88,6.91,565856.0,6.94,6.94,6.88,6.91,565856.0
2016-10-20 10:20:00,6.9,6.93,6.89,6.9,513466.0,6.9,6.93,6.89,6.9,513466.0
2016-10-20 10:25:00,6.89,6.91,6.89,6.91,682005.0,6.89,6.91,6.89,6.91,682005.0
2016-10-20 10:30:00,6.91,6.91,6.85,6.86,977608.0,6.91,6.91,6.85,6.86,977608.0
2016-10-20 10:35:00,6.86,6.87,6.84,6.85,678215.0,6.86,6.87,6.84,6.85,678215.0
2016-10-20 10:40:00,6.84,6.87,6.83,6.86,705197.0,6.84,6.87,6.83,6.86,705197.0
2016-10-20 10:45:00,6.86,6.87,6.84,6.87,390720.0,6.86,6.87,6.84,6.87,390720.0
2016-10-20 10:50:00,6.87,6.91,6.86,6.9,747559.0,6.87,6.91,6.86,6.9,747559.0
2016-10-20 10:55:00,6.91,6.91,6.88,6.9,895158.0,6.91,6.91,6.88,6.9,895158.0
2016-10-20 11:00:00,6.9,6.9,6.85,6.87,424576.0,6.9,6.9,6.85,6.87,424576.0
2016-10-20 11:05:00,6.87,6.87,6.84,6.84,568444.0,6.87,6.87,6.84,6.84,568444.0
2016-10-20 11:10:00,6.84,6.88,6.84,6.88,399518.0,6.84,6.88,6.84,6.88,399518.0
2016-10-20 11:15:00,6.88,6.88,6.84,6.87,399401.0,6.88,6.88,6.84,6.87,399401.0
2016-10-20 11:20:00,6.86,6.88,6.86,6.86,147058.0,6.86,6.88,6.86,6.86,147058.0
2016-10-20 11:25:00,6.86,6.88,6.85,6.88,502663.0,6.86,6.88,6.85,6.88,502663.0
2016-10-20 11:30:00,6.87,6.88,6.86,6.87,293793.0,6.87,6.88,6.86,6.87,293793.0
2016-10-20 11:35:00,6.87,6.87,6.84,6.84,293875.0,6.87,6.87,6.84,6.84,293875.0
2016-10-20 11:40:00,6.84,6.85,6.83,6.84,478101.0,6.84,6.85,6.83,6.84,478101.0
2016-10-20 11:45:00,6.84,6.89,6.84,6.87,679485.0,6.84,6.89,6.84,6.87,679485.0
2016-10-20 11:50:00,6.86,6.87,6.83,6.85,709576.0,6.86,6.87,6.83,6.85,709576.0
2016-10-20 11:55:00,6.85,6.87,6.84,6.87,535368.0,6.85,6.87,6.84,6.87,535368.0
2016-10-20 12:00:00,6.87,6.88,6.86,6.87,835973.0,6.87,6.88,6.86,6.87,835973.0
2016-10-20 12:05:00,6.87,6.87,6.84,6.84,211597.0,6.87,6.87,6.84,6.84,211597.0
2016-10-20 12:10:00,6.84,6.85,6.82,6.83,636621.0,6.84,6.85,6.82,6.83,636621.0
2016-10-20 12:15:00,6.83,6.84,6.82,6.83,596696.0,6.83,6.84,6.82,6.83,596696.0
2016-10-20 12:20:00,6.83,6.83,6.82,6.83,216453.0,6.83,6.83,6.82,6.83,216453.0
2016-10-20 12:25:00,6.83,6.83,6.81,6.81,557485.0,6.83,6.83,6.81,6.81,557485.0
2016-10-20 12:30:00,6.82,6.84,6.8,6.83,826368.0,6.82,6.84,6.8,6.83,826368.0
2016-10-20 12:35:00,6.83,6.83,6.81,6.83,475089.0,6.83,6.83,6.81,6.83,475089.0
2016-10-20 12:40:00,6.83,6.86,6.83,6.86,429838.0,6.83,6.86,6.83,6.86,429838.0
2016-10-20 12:45:00,6.86,6.94,6.85,6.94,2362076.0,6.86,6.94,6.85,6.94,2362076.0
2016-10-20 12:50:00,6.94,6.94,6.91,6.92,1303313.0,6.94,6.94,6.91,6.92,1303313.0
2016-10-20 12:55:00,6.92,6.94,6.91,6.93,792945.0,6.92,6.94,6.91,6.93,792945.0
2016-10-20 13:00:00,6.93,6.94,6.9,6.91,767800.0,6.93,6.94,6.9,6.91,767800.0
2016-10-20 13:05:00,6.91,6.92,6.9,6.91,371959.0,6.91,6.92,6.9,6.91,371959.0
2016-10-20 13:10:00,6.91,6.91,6.88,6.89,358694.0,6.91,6.91,6.88,6.89,358694.0
2016-10-20 13:15:00,6.88,6.89,6.85,6.86,574859.0,6.88,6.89,6.85,6.86,574859.0
2016-10-20 13:20:00,6.86,6.88,6.85,6.85,456907.0,6.86,6.88,6.85,6.85,456907.0
2016-10-20 13:25:00,6.85,6.9,6.85,6.9,488235.0,6.85,6.9,6.85,6.9,488235.0
2016-10-20 13:30:00,6.9,6.92,6.89,6.9,389245.0,6.9,6.92,6.89,6.9,389245.0
2016-10-20 13:35:00,6.9,6.92,6.89,6.89,346571.0,6.9,6.92,6.89,6.89,346571.0
2016-10-20 13:40:00,6.89,6.91,6.88,6.89,322293.0,6.89,6.91,6.88,6.89,322293.0
2016-10-20 13:45:00,6.89,6.89,6.85,6.86,485644.0,6.89,6.89,6.85,6.86,485644.0
2016-10-20 13:50:00,6.86,6.87,6.85,6.87,697155.0,6.86,6.87,6.85,6.87,697155.0
2016-10-20 13:55:00,6.87,6.88,6.85,6.87,222717.0,6.87,6.88,6.85,6.87,222717.0
2016-10-20 14:00:00,6.86,6.87,6.85,6.86,392328.0,6.86,6.87,6.85,6.86,392328.0
2016-10-20 14:05:00,6.86,6.87,6.86,6.86,183792.0,6.86,6.87,6.86,6.86,183792.0
2016-10-20 14:10:00,6.87,6.87,6.86,6.86,108379.0,6.87,6.87,6.86,6.86,108379.0
2016-10-20 14:15:00,6.87,6.89,6.86,6.88,374894.0,6.87,6.89,6.86,6.88,374894.0
2016-10-20 14:20:00,6.88,6.9,6.87,6.9,438922.0,6.88,6.9,6.87,6.9,438922.0
2016-10-20 14:25:00,6.9,6.92,6.89,6.89,477145.0,6.9,6.92,6.89,6.89,477145.0
2016-10-20 14:30:00,6.9,6.9,6.87,6.89,339247.0,6.9,6.9,6.87,6.89,339247.0
2016-10-20 14:35:00,6.89,6.9,6.88,6.89,392298.0,6.89,6.9,6.88,6.89,392298.0
2016-10-20 14:40:00,6.89,6.9,6.87,6.9,333684.0,6.89,6.9,6.87,6.9,333684.0
2016-10-20 14:45:00,6.9,6.95,6.88,6.93,759058.0,6.9,6.95,6.88,6.93,759058.0
2016-10-20 14:50:00,6.93,6.94,6.92,6.92,614304.0,6.93,6.94,6.92,6.92,614304.0
2016-10-20 14:55:00,6.92,6.95,6.92,6.94,1109257.0,6.92,6.95,6.92,6.94,1109257.0
2016-10-20 15:00:00,6.94,6.95,6.91,6.94,728081.0,6.94,6.95,6.91,6.94,728081.0
2016-10-20 15:05:00,6.93,6.94,6.92,6.92,439363.0,6.93,6.94,6.92,6.92,439363.0
2016-10-20 15:10:00,6.92,6.95,6.92,6.94,745543.0,6.92,6.95,6.92,6.94,745543.0
2016-10-20 15:15:00,6.94,6.94,6.91,6.93,517724.0,6.94,6.94,6.91,6.93,517724.0
2016-10-20 15:20:00,6.93,6.94,6.92,6.94,450024.0,6.93,6.94,6.92,6.94,450024.0
2016-10-20 15:25:00,6.94,6.94,6.9,6.92,879009.0,6.94,6.94,6.9,6.92,879009.0
2016-10-20 15:30:00,6.92,6.93,6.91,6.93,513576.0,6.92,6.93,6.91,6.93,513576.0
2016-10-20 15:35:00,6.93,6.94,6.92,6.94,687779.0,6.93,6.94,6.92,6.94,687779.0
2016-10-20 15:40:00,6.93,6.94,6.91,6.92,855774.0,6.93,6.94,6.91,6.92,855774.0
2016-10-20 15:45:00,6.92,6.95,6.91,6.95,1231656.0,6.92,6.95,6.91,6.95,1231656.0
2016-10-20 15:50:00,6.95,6.98,6.94,6.97,1705824.0,6.95,6.98,6.94,6.97,1705824.0
2016-10-20 15:55:00,6.97,6.98,6.94,6.96,3332008.0,6.97,6.98,6.94,6.96,3332008.0
2016-10-21 09:30:00,6.51,6.59,6.37,6.57,5097569.0,6.51,6.59,6.37,6.57,5097569.0
2016-10-21 09:35:00,6.57,6.58,6.51,6.54,2062159.0,6.57,6.58,6.51,6.54,2062159.0
2016-10-21 09:40:00,6.54,6.57,6.52,6.55,1784909.0,6.54,6.57,6.52,6.55,1784909.0
2016-10-21 09:45:00,6.54,6.56,6.5,6.5,1850392.0,6.54,6.56,6.5,6.5,1850392.0
2016-10-21 09:50:00,6.5,6.57,6.5,6.56,1556867.0,6.5,6.57,6.5,6.56,1556867.0
2016-10-21 09:55:00,6.56,6.57,6.53,6.56,1368221.0,6.56,6.57,6.53,6.56,1368221.0
2016-10-21 10:00:00,6.56,6.56,6.53,6.54,738192.0,6.56,6.56,6.53,6.54,738192.0
2016-10-21 10:05:00,6.54,6.61,6.53,6.6,1623992.0,6.54,6.61,6.53,6.6,1623992.0
2016-10-21 10:10:00,6.6,6.62,6.56,6.58,1118875.0,6.6,6.62,6.56,6.58,1118875.0
2016-10-21 10:15:00,6.59,6.62,6.58,6.58,1011365.0,6.59,6.62,6.58,6.58,1011365.0
2016-10-21 10:20:00,6.59,6.64,6.58,6.62,851628.0,6.59,6.64,6.58,6.62,851628.0
2016-10-21 10:25:00,6.62,6.63,6.58,6.6,744911.0,6.62,6.63,6.58,6.6,744911.0
2016-10-21 10:30:00,6.6,6.62,6.59,6.6,762876.0,6.6,6.62,6.59,6.6,762876.0
2016-10-21 10:35:00,6.61,6.61,6.55,6.57,1240694.0,6.61,6.61,6.55,6.57,1240694.0
2016-10-21 10:40:00,6.57,6.59,6.56,6.59,525053.0,6.57,6.59,6.56,6.59,525053.0
2016-10-21 10:45:00,6.59,6.61,6.58,6.61,341213.0,6.59,6.61,6.58,6.61,341213.0
2016-10-21 10:50:00,6.61,6.62,6.6,6.62,383644.0,6.61,6.62,6.6,6.62,383644.0
2016-10-21 10:55:00,6.62,6.62,6.58,6.6,502063.0,6.62,6.62,6.58,6.6,502063.0
2016-10-21 11:00:00,6.6,6.6,6.57,6.6,539890.0,6.6,6.6,6.57,6.6,539890.0
2016-10-21 11:05:00,6.59,6.61,6.59,6.6,395203.0,6.59,6.61,6.59,6.6,395203.0
2016-10-21 11:10:00,6.61,6.65,6.6,6.63,905899.0,6.61,6.65,6.6,6.63,905899.0
2016-10-21 11:15:00,6.62,6.63,6.61,6.63,338639.0,6.62,6.63,6.61,6.63,338639.0
2016-10-21 11:20:00,6.62,6.63,6.59,6.6,574544.0,6.62,6.63,6.59,6.6,574544.0
2016-10-21 11:25:00,6.6,6.6,6.59,6.6,272550.0,6.6,6.6,6.59,6.6,272550.0
2016-10-21 11:30:00,6.59,6.6,6.59,6.6,223630.0,6.59,6.6,6.59,6.6,223630.0
2016-10-21 11:35:00,6.6,6.6,6.56,6.58,1176513.0,6.6,6.6,6.56,6.58,1176513.0
2016-10-21 11:40:00,6.58,6.59,6.56,6.58,532294.0,6.58,6.59,6.56,6.58,532294.0
2016-10-21 11:45:00,6.58,6.6,6.57,6.6,843215.0,6.58,6.6,6.57,6.6,843215.0
2016-10-21 11:50:00,6.6,6.62,6.59,6.61,512498.0,6.6,6.62,6.59,6.61,512498.0
2016-10-21 11:55:00,6.61,6.63,6.6,6.62,674702.0,6.61,6.63,6.6,6.62,674702.0
2016-10-21 12:00:00,6.62,6.62,6.61,6.61,421612.0,6.62,6.62,6.61,6.61,421612.0
2016-10-21 12:05:00,6.62,6.62,6.57,6.57,510600.0,6.62,6.62,6.57,6.57,510600.0
2016-10-21 12:10:00,6.58,6.59,6.56,6.57,650222.0,6.58,6.59,6.56,6.57,650222.0
2016-10-21 12:15:00,6.58,6.58,6.55,6.56,440491.0,6.58,6.58,6.55,6.56,440491.0
2016-10-21 12:20:00,6.56,6.56,6.55,6.56,400884.0,6.56,6.56,6.55,6.56,400884.0
2016-10-21 12:25:00,6.56,6.56,6.51,6.53,1052825.0,6.56,6.56,6.51,6.53,1052825.0
2016-10-21 12:30:00,6.53,6.54,6.52,6.54,386085.0,6.53,6.54,6.52,6.54,386085.0
2016-10-21 12:35:00,6.54,6.54,6.52,6.52,661809.0,6.54,6.54,6.52,6.52,661809.0
2016-10-21 12:40:00,6.53,6.53,6.5,6.51,593919.0,6.53,6.53,6.5,6.51,593919.0
2016-10-21 12:45:00,6.51,6.53,6.5,6.53,693415.0,6.51,6.53,6.5,6.53,693415.0
2016-10-21 12:50:00,6.53,6.53,6.51,6.53,431658.0,6.53,6.53,6.51,6.53,431658.0
2016-10-21 12:55:00,6.53,6.53,6.52,6.52,76105.0,6.53,6.53,6.52,6.52,76105.0
2016-10-21 13:00:00,6.53,6.53,6.5,6.51,909113.0,6.53,6.53,6.5,6.51,909113.0
2016-10-21 13:05:00,6.51,6.53,6.5,6.53,919727.0,6.51,6.53,6.5,6.53,919727.0
2016-10-21 13:10:00,6.53,6.54,6.52,6.53,395160.0,6.53,6.54,6.52,6.53,395160.0
2016-10-21 13:15:00,6.53,6.54,6.52,6.54,366199.0,6.53,6.54,6.52,6.54,366199.0
2016-10-21 13:20:00,6.53,6.54,6.52,6.52,306217.0,6.53,6.54,6.52,6.52,306217.0
2016-10-21 13:25:00,6.52,6.53,6.51,6.52,162649.0,6.52,6.53,6.51,6.52,162649.0
2016-10-21 13:30:00,6.52,6.52,6.5,6.5,469672.0,6.52,6.52,6.5,6.5,469672.0
2016-10-21 13:35:00,6.5,6.51,6.5,6.5,147918.0,6.5,6.51,6.5,6.5,147918.0
2016-10-21 13:40:00,6.51,6.51,6.5,6.51,328409.0,6.51,6.51,6.5,6.51,328409.0
2016-10-21 13:45:00,6.5,6.52,6.5,6.51,379591.0,6.5,6.52,6.5,6.51,379591.0
2016-10-21 13:50:00,6.52,6.53,6.51,6.53,933953.0,6.52,6.53,6.51,6.53,933953.0
2016-10-21 13:55:00,6.53,6.53,6.52,6.53,603503.0,6.53,6.53,6.52,6.53,603503.0
2016-10-21 14:00:00,6.53,6.54,6.52,6.54,1192683.0,6.53,6.54,6.52,6.54,1192683.0
2016-10-21 14:05:00,6.54,6.55,6.5,6.5,729060.0,6.54,6.55,6.5,6.5,729060.0
2016-10-21 14:10:00,6.5,6.51,6.5,6.51,198703.0,6.5,6.51,6.5,6.51,198703.0
2016-10-21 14:15:00,6.5,6.52,6.5,6.52,321187.0,6.5,6.52,6.5,6.52,321187.0
2016-10-21 14:20:00,6.52,6.54,6.51,6.54,1207061.0,6.52,6.54,6.51,6.54,1207061.0
2016-10-21 14:25:00,6.53,6.54,6.52,6.53,209683.0,6.53,6.54,6.52,6.53,209683.0
2016-10-21 14:30:00,6.53,6.55,6.52,6.54,548748.0,6.53,6.55,6.52,6.54,548748.0
2016-10-21 14:35:00,6.54,6.54,6.53,6.54,197203.0,6.54,6.54,6.53,6.54,197203.0
2016-10-21 14:40:00,6.54,6.54,6.53,6.54,158007.0,6.54,6.54,6.53,6.54,158007.0
2016-10-21 14:45:00,6.54,6.54,6.52,6.53,249589.0,6.54,6.54,6.52,6.53,249589.0
2016-10-21 14:50:00,6.53,6.54,6.52,6.54,693423.0,6.53,6.54,6.52,6.54,693423.0
2016-10-21 14:55:00,6.53,6.54,6.51,6.52,672710.0,6.53,6.54,6.51,6.52,672710.0
2016-10-21 15:00:00,6.51,6.54,6.51,6.53,1068339.0,6.51,6.54,6.51,6.53,1068339.0
2016-10-21 15:05:00,6.54,6.54,6.52,6.54,157260.0,6.54,6.54,6.52,6.54,157260.0
2016-10-21 15:10:00,6.54,6.54,6.53,6.54,189815.0,6.54,6.54,6.53,6.54,189815.0
2016-10-21 15:15:00,6.54,6.54,6.53,6.54,263287.0,6.54,6.54,6.53,6.54,263287.0
2016-10-21 15:20:00,6.54,6.54,6.51,6.51,486155.0,6.54,6.54,6.51,6.51,486155.0
2016-10-21 15:25:00,6.52,6.53,6.51,6.53,311764.0,6.52,6.53,6.51,6.53,311764.0
2016-10-21 15:30:00,6.53,6.54,6.51,6.53,808967.0,6.53,6.54,6.51,6.53,808967.0
2016-10-21 15:35:00,6.53,6.54,6.51,6.52,626721.0,6.53,6.54,6.51,6.52,626721.0
2016-10-21 15:40:00,6.52,6.53,6.51,6.52,676729.0,6.52,6.53,6.51,6.52,676729.0
2016-10-21 15:45:00,6.51,6.52,6.5,6.52,700655.0,6.51,6.52,6.5,6.52,700655.0
2016-10-21 15:50:00,6.52,6.53,6.51,6.52,1091200.0,6.52,6.53,6.51,6.52,1091200.0
2016-10-21 15:55:00,6.52,6.53,6.51,6.52,2510683.0,6.52,6.53,6.51,6.52,2510683.0
2016-10-24 09:30:00,6.57,6.62,6.54,6.58,1856674.0,6.57,6.62,6.54,6.58,1856674.0
2016-10-24 09:35:00,6.59,6.62,6.59,6.61,766503.0,6.59,6.62,6.59,6.61,766503.0
2016-10-24 09:40:00,6.61,6.64,6.59,6.63,730976.0,6.61,6.64,6.59,6.63,730976.0
2016-10-24 09:45:00,6.63,6.65,6.62,6.65,532221.0,6.63,6.65,6.62,6.65,532221.0
2016-10-24 09:50:00,6.64,6.66,6.63,6.65,627513.0,6.64,6.66,6.63,6.65,627513.0
2016-10-24 09:55:00,6.65,6.69,6.64,6.69,771654.0,6.65,6.69,6.64,6.69,771654.0
2016-10-24 10:00:00,6.69,6.71,6.68,6.7,974179.0,6.69,6.71,6.68,6.7,974179.0
2016-10-24 10:05:00,6.7,6.7,6.68,6.7,566923.0,6.7,6.7,6.68,6.7,566923.0
2016-10-24 10:10:00,6.69,6.77,6.69,6.76,1547630.0,6.69,6.77,6.69,6.76,1547630.0
2016-10-24 10:15:00,6.76,6.78,6.75,6.77,755448.0,6.76,6.78,6.75,6.77,755448.0
2016-10-24 10:20:00,6.78,6.8,6.76,6.77,1293292.0,6.78,6.8,6.76,6.77,1293292.0
2016-10-24 10:25:00,6.77,6.77,6.72,6.73,1198110.0,6.77,6.77,6.72,6.73,1198110.0
2016-10-24 10:30:00,6.73,6.74,6.69,6.7,1034003.0,6.73,6.74,6.69,6.7,1034003.0
2016-10-24 10:35:00,6.71,6.75,6.7,6.74,613717.0,6.71,6.75,6.7,6.74,613717.0
2016-10-24 10:40:00,6.74,6.74,6.72,6.74,507391.0,6.74,6.74,6.72,6.74,507391.0
2016-10-24 10:45:00,6.74,6.75,6.73,6.75,323437.0,6.74,6.75,6.73,6.75,323437.0
2016-10-24 10:50:00,6.75,6.76,6.74,6.76,530359.0,6.75,6.76,6.74,6.76,530359.0
2016-10-24 10:55:00,6.75,6.78,6.75,6.76,583802.0,6.75,6.78,6.75,6.76,583802.0
2016-10-24 11:00:00,6.77,6.79,6.76,6.78,566229.0,6.77,6.79,6.76,6.78,566229.0
2016-10-24 11:05:00,6.77,6.78,6.75,6.77,652915.0,6.77,6.78,6.75,6.77,652915.0
2016-10-24 11:10:00,6.77,6.78,6.76,6.77,220464.0,6.77,6.78,6.76,6.77,220464.0
2016-10-24 11:15:00,6.78,6.78,6.77,6.78,149402.0,6.78,6.78,6.77,6.78,149402.0
2016-10-24 11:20:00,6.78,6.78,6.75,6.75,303627.0,6.78,6.78,6.75,6.75,303627.0
2016-10-24 11:25:00,6.76,6.78,6.75,6.76,300096.0,6.76,6.78,6.75,6.76,300096.0
2016-10-24 11:30:00,6.77,6.79,6.75,6.78,697207.0,6.77,6.79,6.75,6.78,697207.0
2016-10-24 11:35:00,6.77,6.78,6.76,6.76,290052.0,6.77,6.78,6.76,6.76,290052.0
2016-10-24 11:40:00,6.77,6.78,6.75,6.77,391553.0,6.77,6.78,6.75,6.77,391553.0
2016-10-24 11:45:00,6.77,6.78,6.76,6.78,292773.0,6.77,6.78,6.76,6.78,292773.0
2016-10-24 11:50:00,6.78,6.78,6.77,6.78,94345.0,6.78,6.78,6.77,6.78,94345.0
2016-10-24 11:55:00,6.78,6.78,6.77,6.78,77416.0,6.78,6.78,6.77,6.78,77416.0
2016-10-24 12:00:00,6.78,6.78,6.75,6.77,441887.0,6.78,6.78,6.75,6.77,441887.0
2016-10-24 12:05:00,6.75,6.78,6.75,6.78,709282.0,6.75,6.78,6.75,6.78,709282.0
2016-10-24 12:10:00,6.78,6.8,6.77,6.79,661556.0,6.78,6.8,6.77,6.79,661556.0
2016-10-24 12:15:00,6.79,6.83,6.78,6.83,953540.0,6.79,6.83,6.78,6.83,953540.0
2016-10-24 12:20:00,6.83,6.85,6.82,6.84,638510.0,6.83,6.85,6.82,6.84,638510.0
2016-10-24 12:25:00,6.83,6.84,6.82,6.83,252250.0,6.83,6.84,6.82,6.83,252250.0
2016-10-24 12:30:00,6.82,6.83,6.8,6.82,383864.0,6.82,6.83,6.8,6.82,383864.0
2016-10-24 12:35:00,6.82,6.83,6.8,6.8,377583.0,6.82,6.83,6.8,6.8,377583.0
2016-10-24 12:40:00,6.8,6.81,6.79,6.79,230079.0,6.8,6.81,6.79,6.79,230079.0
2016-10-24 12:45:00,6.79,6.82,6.79,6.82,307569.0,6.79,6.82,6.79,6.82,307569.0
2016-10-24 12:50:00,6.82,6.82,6.81,6.82,101089.0,6.82,6.82,6.81,6.82,101089.0
2016-10-24 12:55:00,6.82,6.83,6.81,6.82,158240.0,6.82,6.83,6.81,6.82,158240.0
2016-10-24 13:00:00,6.83,6.83,6.82,6.82,108760.0,6.83,6.83,6.82,6.82,108760.0
2016-10-24 13:05:00,6.83,6.84,6.82,6.84,228681.0,6.83,6.84,6.82,6.84,228681.0
2016-10-24 13:10:00,6.84,6.85,6.83,6.84,498974.0,6.84,6.85,6.83,6.84,498974.0
2016-10-24 13:15:00,6.84,6.85,6.83,6.84,546316.0,6.84,6.85,6.83,6.84,546316.0
2016-10-24 13:20:00,6.84,6.85,6.83,6.85,477770.0,6.84,6.85,6.83,6.85,477770.0
2016-10-24 13:25:00,6.85,6.88,6.84,6.85,1374279.0,6.85,6.88,6.84,6.85,1374279.0
2016-10-24 13:30:00,6.85,6.86,6.84,6.86,609471.0,6.85,6.86,6.84,6.86,609471.0
2016-10-24 13:35:00,6.86,6.86,6.85,6.85,159510.0,6.86,6.86,6.85,6.85,159510.0
2016-10-24 13:40:00,6.86,6.88,6.85,6.88,572102.0,6.86,6.88,6.85,6.88,572102.0
2016-10-24 13:45:00,6.88,6.89,6.85,6.88,893515.0,6.88,6.89,6.85,6.88,893515.0
2016-10-24 13:50:00,6.88,6.9,6.87,6.88,593196.0,6.88,6.9,6.87,6.88,593196.0
2016-10-24 13:55:00,6.89,6.91,6.88,6.91,492358.0,6.89,6.91,6.88,6.91,492358.0
2016-10-24 14:00:00,6.91,6.92,6.89,6.89,485154.0,6.91,6.92,6.89,6.89,485154.0
2016-10-24 14:05:00,6.89,6.91,6.88,6.9,416542.0,6.89,6.91,6.88,6.9,416542.0
2016-10-24 14:10:00,6.9,6.92,6.89,6.92,454811.0,6.9,6.92,6.89,6.92,454811.0
2016-10-24 14:15:00,6.92,6.92,6.91,6.91,266565.0,6.92,6.92,6.91,6.91,266565.0
2016-10-24 14:20:00,6.92,6.95,6.91,6.95,694725.0,6.92,6.95,6.91,6.95,694725.0
2016-10-24 14:25:00,6.95,6.98,6.94,6.98,960408.0,6.95,6.98,6.94,6.98,960408.0
2016-10-24 14:30:00,6.97,7.0,6.97,6.99,1077491.0,6.97,7.0,6.97,6.99,1077491.0
2016-10-24 14:35:00,6.99,7.0,6.95,6.95,605473.0,6.99,7.0,6.95,6.95,605473.0
2016-10-24 14:40:00,6.96,6.99,6.95,6.98,814272.0,6.96,6.99,6.95,6.98,814272.0
2016-10-24 14:45:00,6.99,6.99,6.96,6.97,596712.0,6.99,6.99,6.96,6.97,596712.0
2016-10-24 14:50:00,6.97,6.99,6.96,6.98,734583.0,6.97,6.99,6.96,6.98,734583.0
2016-10-24 14:55:00,6.98,6.99,6.97,6.99,430889.0,6.98,6.99,6.97,6.99,430889.0
2016-10-24 15:00:00,6.99,7.0,6.97,6.99,568955.0,6.99,7.0,6.97,6.99,568955.0
2016-10-24 15:05:00,6.99,7.0,6.97,6.98,343569.0,6.99,7.0,6.97,6.98,343569.0
2016-10-24 15:10:00,6.98,6.99,6.96,6.98,533327.0,6.98,6.99,6.96,6.98,533327.0
2016-10-24 15:15:00,6.98,6.98,6.97,6.98,252264.0,6.98,6.98,6.97,6.98,252264.0
2016-10-24 15:20:00,6.97,6.98,6.95,6.96,438312.0,6.97,6.98,6.95,6.96,438312.0
2016-10-24 15:25:00,6.97,6.97,6.95,6.95,345783.0,6.97,6.97,6.95,6.95,345783.0
2016-10-24 15:30:00,6.95,6.96,6.95,6.96,325543.0,6.95,6.96,6.95,6.96,325543.0
2016-10-24 15:35:00,6.96,6.97,6.95,6.97,707216.0,6.96,6.97,6.95,6.97,707216.0
2016-10-24 15:40:00,6.96,7.0,6.96,6.99,1654368.0,6.96,7.0,6.96,6.99,1654368.0
2016-10-24 15:45:00,6.99,6.99,6.98,6.99,348411.0,6.99,6.99,6.98,6.99,348411.0
2016-10-24 15:50:00,6.98,6.99,6.98,6.99,811843.0,6.98,6.99,6.98,6.99,811843.0
2016-10-24 15:55:00,6.99,7.01,6.98,7.0,2405229.0,6.99,7.01,6.98,7.0,2405229.0
2016-10-25 09:30:00,6.9,7.0,6.87,6.99,1420217.0,6.9,7.0,6.87,6.99,1420217.0
2016-10-25 09:35:00,6.98,7.11,6.96,7.1,1732876.0,6.98,7.11,6.96,7.1,1732876.0
2016-10-25 09:40:00,7.1,7.2,7.1,7.2,2240558.0,7.1,7.2,7.1,7.2,2240558.0
2016-10-25 09:45:00,7.2,7.27,7.19,7.25,3593373.0,7.2,7.27,7.19,7.25,3593373.0
2016-10-25 09:50:00,7.26,7.3,7.23,7.28,2036974.0,7.26,7.3,7.23,7.28,2036974.0
2016-10-25 09:55:00,7.27,7.29,7.24,7.28,1749609.0,7.27,7.29,7.24,7.28,1749609.0
2016-10-25 10:00:00,7.28,7.29,7.22,7.27,1176929.0,7.28,7.29,7.22,7.27,1176929.0
2016-10-25 10:05:00,7.27,7.29,7.25,7.26,1117343.0,7.27,7.29,7.25,7.26,1117343.0
2016-10-25 10:10:00,7.27,7.32,7.26,7.32,1414480.0,7.27,7.32,7.26,7.32,1414480.0
2016-10-25 10:15:00,7.32,7.38,7.29,7.36,1848037.0,7.32,7.38,7.29,7.36,1848037.0
2016-10-25 10:20:00,7.36,7.39,7.3,7.3,1689465.0,7.36,7.39,7.3,7.3,1689465.0
2016-10-25 10:25:00,7.3,7.31,7.23,7.28,2002365.0,7.3,7.31,7.23,7.28,2002365.0
2016-10-25 10:30:00,7.28,7.35,7.27,7.34,1282060.0,7.28,7.35,7.27,7.34,1282060.0
2016-10-25 10:35:00,7.34,7.35,7.3,7.31,1073322.0,7.34,7.35,7.3,7.31,1073322.0
2016-10-25 10:40:00,7.31,7.35,7.29,7.33,1042729.0,7.31,7.35,7.29,7.33,1042729.0
2016-10-25 10:45:00,7.33,7.35,7.3,7.35,706627.0,7.33,7.35,7.3,7.35,706627.0
2016-10-25 10:50:00,7.34,7.35,7.31,7.33,639328.0,7.34,7.35,7.31,7.33,639328.0
2016-10-25 10:55:00,7.33,7.34,7.31,7.33,493196.0,7.33,7.34,7.31,7.33,493196.0
2016-10-25 11:00:00,7.32,7.35,7.31,7.33,803312.0,7.32,7.35,7.31,7.33,803312.0
2016-10-25 11:05:00,7.32,7.35,7.32,7.34,604102.0,7.32,7.35,7.32,7.34,604102.0
2016-10-25 11:10:00,7.34,7.36,7.33,7.36,599275.0,7.34,7.36,7.33,7.36,599275.0
2016-10-25 11:15:00,7.35,7.36,7.31,7.33,390505.0,7.35,7.36,7.31,7.33,390505.0
2016-10-25 11:20:00,7.33,7.39,7.32,7.39,781820.0,7.33,7.39,7.32,7.39,781820.0
2016-10-25 11:25:00,7.39,7.4,7.38,7.4,926785.0,7.39,7.4,7.38,7.4,926785.0
2016-10-25 11:30:00,7.39,7.44,7.38,7.44,1414838.0,7.39,7.44,7.38,7.44,1414838.0
2016-10-25 11:35:00,7.44,7.45,7.43,7.43,1078138.0,7.44,7.45,7.43,7.43,1078138.0
2016-10-25 11:40:00,7.44,7.44,7.39,7.41,826493.0,7.44,7.44,7.39,7.41,826493.0
2016-10-25 11:45:00,7.42,7.45,7.4,7.45,662562.0,7.42,7.45,7.4,7.45,662562.0
2016-10-25 11:50:00,7.45,7.45,7.42,7.42,591402.0,7.45,7.45,7.42,7.42,591402.0
2016-10-25 11:55:00,7.42,7.43,7.41,7.42,406865.0,7.42,7.43,7.41,7.42,406865.0
2016-10-25 12:00:00,7.42,7.45,7.41,7.43,759929.0,7.42,7.45,7.41,7.43,759929.0
2016-10-25 12:05:00,7.44,7.45,7.4,7.42,1083194.0,7.44,7.45,7.4,7.42,1083194.0
2016-10-25 12:10:00,7.43,7.44,7.41,7.43,388050.0,7.43,7.44,7.41,7.43,388050.0
2016-10-25 12:15:00,7.43,7.43,7.4,7.41,634576.0,7.43,7.43,7.4,7.41,634576.0
2016-10-25 12:20:00,7.42,7.42,7.38,7.41,649153.0,7.42,7.42,7.38,7.41,649153.0
2016-10-25 12:25:00,7.4,7.41,7.39,7.41,364088.0,7.4,7.41,7.39,7.41,364088.0
2016-10-25 12:30:00,7.4,7.42,7.4,7.41,632786.0,7.4,7.42,7.4,7.41,632786.0
2016-10-25 12:35:00,7.42,7.42,7.4,7.42,251462.0,7.42,7.42,7.4,7.42,251462.0
2016-10-25 12:40:00,7.42,7.45,7.41,7.45,1124586.0,7.42,7.45,7.41,7.45,1124586.0
2016-10-25 12:45:00,7.45,7.49,7.44,7.48,1246958.0,7.45,7.49,7.44,7.48,1246958.0
2016-10-25 12:50:00,7.49,7.49,7.45,7.46,967881.0,7.49,7.49,7.45,7.46,967881.0
2016-10-25 12:55:00,7.45,7.48,7.45,7.47,774246.0,7.45,7.48,7.45,7.47,774246.0
2016-10-25 13:00:00,7.47,7.47,7.45,7.45,581317.0,7.47,7.47,7.45,7.45,581317.0
2016-10-25 13:05:00,7.45,7.46,7.43,7.45,446714.0,7.45,7.46,7.43,7.45,446714.0
2016-10-25 13:10:00,7.45,7.46,7.44,7.46,398553.0,7.45,7.46,7.44,7.46,398553.0
2016-10-25 13:15:00,7.46,7.47,7.41,7.41,1153483.0,7.46,7.47,7.41,7.41,1153483.0
2016-10-25 13:20:00,7.42,7.44,7.41,7.42,728180.0,7.42,7.44,7.41,7.42,728180.0
2016-10-25 13:25:00,7.42,7.45,7.41,7.45,722657.0,7.42,7.45,7.41,7.45,722657.0
2016-10-25 13:30:00,7.45,7.45,7.43,7.45,267556.0,7.45,7.45,7.43,7.45,267556.0
2016-10-25 13:35:00,7.45,7.46,7.44,7.45,566989.0,7.45,7.46,7.44,7.45,566989.0
2016-10-25 13:40:00,7.45,7.47,7.44,7.46,418365.0,7.45,7.47,7.44,7.46,418365.0
2016-10-25 13:45:00,7.46,7.47,7.45,7.46,244603.0,7.46,7.47,7.45,7.46,244603.0
2016-10-25 13:50:00,7.46,7.48,7.46,7.47,595336.0,7.46,7.48,7.46,7.47,595336.0
2016-10-25 13:55:00,7.47,7.49,7.46,7.47,434430.0,7.47,7.49,7.46,7.47,434430.0
2016-10-25 14:00:00,7.48,7.5,7.47,7.49,517279.0,7.48,7.5,7.47,7.49,517279.0
2016-10-25 14:05:00,7.48,7.49,7.47,7.49,575705.0,7.48,7.49,7.47,7.49,575705.0
2016-10-25 14:10:00,7.49,7.49,7.47,7.48,598457.0,7.49,7.49,7.47,7.48,598457.0
2016-10-25 14:15:00,7.49,7.49,7.46,7.47,458342.0,7.49,7.49,7.46,7.47,458342.0
2016-10-25 14:20:00,7.48,7.48,7.44,7.44,1026411.0,7.48,7.48,7.44,7.44,1026411.0
2016-10-25 14:25:00,7.45,7.45,7.42,7.44,1263564.0,7.45,7.45,7.42,7.44,1263564.0
2016-10-25 14:30:00,7.44,7.44,7.42,7.43,536743.0,7.44,7.44,7.42,7.43,536743.0
2016-10-25 14:35:00,7.42,7.45,7.42,7.45,1222665.0,7.42,7.45,7.42,7.45,1222665.0
2016-10-25 14:40:00,7.44,7.47,7.44,7.47,747115.0,7.44,7.47,7.44,7.47,747115.0
2016-10-25 14:45:00,7.47,7.47,7.45,7.46,279560.0,7.47,7.47,7.45,7.46,279560.0
2016-10-25 14:50:00,7.46,7.47,7.45,7.47,412582.0,7.46,7.47,7.45,7.47,412582.0
2016-10-25 14:55:00,7.47,7.47,7.44,7.44,562281.0,7.47,7.47,7.44,7.44,562281.0
2016-10-25 15:00:00,7.44,7.46,7.44,7.45,453187.0,7.44,7.46,7.44,7.45,453187.0
2016-10-25 15:05:00,7.45,7.45,7.44,7.45,197776.0,7.45,7.45,7.44,7.45,197776.0
2016-10-25 15:10:00,7.44,7.45,7.43,7.44,1362223.0,7.44,7.45,7.43,7.44,1362223.0
2016-10-25 15:15:00,7.43,7.44,7.43,7.44,156108.0,7.43,7.44,7.43,7.44,156108.0
2016-10-25 15:20:00,7.44,7.45,7.43,7.45,860945.0,7.44,7.45,7.43,7.45,860945.0
2016-10-25 15:25:00,7.45,7.48,7.44,7.47,1692145.0,7.45,7.48,7.44,7.47,1692145.0
2016-10-25 15:30:00,7.48,7.48,7.45,7.46,581449.0,7.48,7.48,7.45,7.46,581449.0
2016-10-25 15:35:00,7.46,7.46,7.45,7.46,333511.0,7.46,7.46,7.45,7.46,333511.0
2016-10-25 15:40:00,7.46,7.47,7.45,7.47,629956.0,7.46,7.47,7.45,7.47,629956.0
2016-10-25 15:45:00,7.47,7.48,7.46,7.48,1185221.0,7.47,7.48,7.46,7.48,1185221.0
2016-10-25 15:50:00,7.48,7.48,7.47,7.48,1374821.0,7.48,7.48,7.47,7.48,1374821.0
2016-10-25 15:55:00,7.48,7.5,7.47,7.5,3850176.0,7.48,7.5,7.47,7.5,3850176.0
2016-10-26 09:30:00,7.4,7.4,7.26,7.34,2004271.0,7.4,7.4,7.26,7.34,2004271.0
2016-10-26 09:35:00,7.33,7.42,7.33,7.42,1135766.0,7.33,7.42,7.33,7.42,1135766.0
2016-10-26 09:40:00,7.42,7.48,7.41,7.42,1139296.0,7.42,7.48,7.41,7.42,1139296.0
2016-10-26 09:45:00,7.42,7.43,7.34,7.34,1236654.0,7.42,7.43,7.34,7.34,1236654.0
2016-10-26 09:50:00,7.34,7.35,7.31,7.35,926597.0,7.34,7.35,7.31,7.35,926597.0
2016-10-26 09:55:00,7.35,7.38,7.33,7.33,904759.0,7.35,7.38,7.33,7.33,904759.0
2016-10-26 10:00:00,7.33,7.38,7.33,7.37,1148601.0,7.33,7.38,7.33,7.37,1148601.0
2016-10-26 10:05:00,7.38,7.41,7.37,7.38,992370.0,7.38,7.41,7.37,7.38,992370.0
2016-10-26 10:10:00,7.38,7.39,7.34,7.36,539370.0,7.38,7.39,7.34,7.36,539370.0
2016-10-26 10:15:00,7.36,7.37,7.33,7.33,451637.0,7.36,7.37,7.33,7.33,451637.0
2016-10-26 10:20:00,7.33,7.37,7.33,7.37,862924.0,7.33,7.37,7.33,7.37,862924.0
2016-10-26 10:25:00,7.37,7.37,7.33,7.34,302290.0,7.37,7.37,7.33,7.34,302290.0
2016-10-26 10:30:00,7.33,7.37,7.33,7.34,405886.0,7.33,7.37,7.33,7.34,405886.0
2016-10-26 10:35:00,7.35,7.4,7.34,7.39,1199885.0,7.35,7.4,7.34,7.39,1199885.0
2016-10-26 10:40:00,7.38,7.39,7.34,7.35,415856.0,7.38,7.39,7.34,7.35,415856.0
2016-10-26 10:45:00,7.35,7.37,7.34,7.34,419379.0,7.35,7.37,7.34,7.34,419379.0
2016-10-26 10:50:00,7.35,7.37,7.34,7.37,453140.0,7.35,7.37,7.34,7.37,453140.0
2016-10-26 10:55:00,7.37,7.38,7.33,7.36,1536768.0,7.37,7.38,7.33,7.36,1536768.0
2016-10-26 11:00:00,7.37,7.4,7.36,7.37,804941.0,7.37,7.4,7.36,7.37,804941.0
2016-10-26 11:05:00,7.37,7.38,7.35,7.35,366196.0,7.37,7.38,7.35,7.35,366196.0
2016-10-26 11:10:00,7.36,7.37,7.35,7.37,259628.0,7.36,7.37,7.35,7.37,259628.0
2016-10-26 11:15:00,7.37,7.37,7.35,7.36,366487.0,7.37,7.37,7.35,7.36,366487.0
2016-10-26 11:20:00,7.36,7.37,7.34,7.35,1040664.0,7.36,7.37,7.34,7.35,1040664.0
2016-10-26 11:25:00,7.36,7.36,7.33,7.35,768468.0,7.36,7.36,7.33,7.35,768468.0
2016-10-26 11:30:00,7.36,7.36,7.35,7.36,253102.0,7.36,7.36,7.35,7.36,253102.0
2016-10-26 11:35:00,7.36,7.36,7.33,7.33,654830.0,7.36,7.36,7.33,7.33,654830.0
2016-10-26 11:40:00,7.34,7.34,7.31,7.31,490438.0,7.34,7.34,7.31,7.31,490438.0
2016-10-26 11:45:00,7.31,7.33,7.3,7.32,707999.0,7.31,7.33,7.3,7.32,707999.0
2016-10-26 11:50:00,7.31,7.33,7.31,7.33,236486.0,7.31,7.33,7.31,7.33,236486.0
2016-10-26 11:55:00,7.32,7.33,7.29,7.32,1317925.0,7.32,7.33,7.29,7.32,1317925.0
2016-10-26 12:00:00,7.32,7.34,7.32,7.33,172263.0,7.32,7.34,7.32,7.33,172263.0
2016-10-26 12:05:00,7.33,7.35,7.33,7.34,275034.0,7.33,7.35,7.33,7.34,275034.0
2016-10-26 12:10:00,7.34,7.35,7.33,7.35,159655.0,7.34,7.35,7.33,7.35,159655.0
2016-10-26 12:15:00,7.34,7.35,7.34,7.35,129963.0,7.34,7.35,7.34,7.35,129963.0
2016-10-26 12:20:00,7.35,7.38,7.34,7.37,887529.0,7.35,7.38,7.34,7.37,887529.0
2016-10-26 12:25:00,7.37,7.37,7.35,7.35,305254.0,7.37,7.37,7.35,7.35,305254.0
2016-10-26 12:30:00,7.36,7.38,7.35,7.37,485706.0,7.36,7.38,7.35,7.37,485706.0
2016-10-26 12:35:00,7.36,7.38,7.35,7.38,268679.0,7.36,7.38,7.35,7.38,268679.0
2016-10-26 12:40:00,7.38,7.39,7.37,7.37,342699.0,7.38,7.39,7.37,7.37,342699.0
2016-10-26 12:45:00,7.37,7.39,7.36,7.38,340135.0,7.37,7.39,7.36,7.38,340135.0
2016-10-26 12:50:00,7.38,7.41,7.37,7.41,501829.0,7.38,7.41,7.37,7.41,501829.0
2016-10-26 12:55:00,7.41,7.41,7.38,7.39,266321.0,7.41,7.41,7.38,7.39,266321.0
2016-10-26 13:00:00,7.39,7.4,7.38,7.4,255345.0,7.39,7.4,7.38,7.4,255345.0
2016-10-26 13:05:00,7.39,7.41,7.38,7.38,480723.0,7.39,7.41,7.38,7.38,480723.0
2016-10-26 13:10:00,7.38,7.39,7.36,7.37,330778.0,7.38,7.39,7.36,7.37,330778.0
2016-10-26 13:15:00,7.36,7.38,7.35,7.38,691829.0,7.36,7.38,7.35,7.38,691829.0
2016-10-26 13:20:00,7.38,7.39,7.36,7.39,224163.0,7.38,7.39,7.36,7.39,224163.0
2016-10-26 13:25:00,7.39,7.39,7.37,7.38,172980.0,7.39,7.39,7.37,7.38,172980.0
2016-10-26 13:30:00,7.38,7.39,7.36,7.38,497479.0,7.38,7.39,7.36,7.38,497479.0
2016-10-26 13:35:00,7.38,7.39,7.36,7.38,609286.0,7.38,7.39,7.36,7.38,609286.0
2016-10-26 13:40:00,7.38,7.38,7.31,7.32,1079744.0,7.38,7.38,7.31,7.32,1079744.0
2016-10-26 13:45:00,7.32,7.34,7.3,7.33,565700.0,7.32,7.34,7.3,7.33,565700.0
2016-10-26 13:50:00,7.33,7.35,7.31,7.32,745350.0,7.33,7.35,7.31,7.32,745350.0
2016-10-26 13:55:00,7.32,7.33,7.28,7.31,930894.0,7.32,7.33,7.28,7.31,930894.0
2016-10-26 14:00:00,7.3,7.31,7.27,7.28,849885.0,7.3,7.31,7.27,7.28,849885.0
2016-10-26 14:05:00,7.28,7.29,7.27,7.28,464138.0,7.28,7.29,7.27,7.28,464138.0
2016-10-26 14:10:00,7.28,7.32,7.27,7.32,683170.0,7.28,7.32,7.27,7.32,683170.0
2016-10-26 14:15:00,7.31,7.32,7.29,7.29,299372.0,7.31,7.32,7.29,7.29,299372.0
2016-10-26 14:20:00,7.29,7.3,7.27,7.28,253528.0,7.29,7.3,7.27,7.28,253528.0
2016-10-26 14:25:00,7.28,7.29,7.27,7.27,256442.0,7.28,7.29,7.27,7.27,256442.0
2016-10-26 14:30:00,7.27,7.28,7.26,7.27,204165.0,7.27,7.28,7.26,7.27,204165.0
2016-10-26 14:35:00,7.27,7.29,7.27,7.29,291154.0,7.27,7.29,7.27,7.29,291154.0
2016-10-26 14:40:00,7.29,7.3,7.27,7.29,290821.0,7.29,7.3,7.27,7.29,290821.0
2016-10-26 14:45:00,7.29,7.3,7.28,7.28,119271.0,7.29,7.3,7.28,7.28,119271.0
2016-10-26 14:50:00,7.29,7.3,7.27,7.29,523571.0,7.29,7.3,7.27,7.29,523571.0
2016-10-26 14:55:00,7.29,7.35,7.28,7.33,774785.0,7.29,7.35,7.28,7.33,774785.0
2016-10-26 15:00:00,7.34,7.34,7.31,7.31,269224.0,7.34,7.34,7.31,7.31,269224.0
2016-10-26 15:05:00,7.31,7.33,7.3,7.31,304337.0,7.31,7.33,7.3,7.31,304337.0
2016-10-26 15:10:00,7.31,7.33,7.3,7.32,288447.0,7.31,7.33,7.3,7.32,288447.0
2016-10-26 15:15:00,7.32,7.34,7.31,7.33,739414.0,7.32,7.34,7.31,7.33,739414.0
2016-10-26 15:20:00,7.33,7.35,7.32,7.33,414513.0,7.33,7.35,7.32,7.33,414513.0
2016-10-26 15:25:00,7.33,7.34,7.3,7.32,504572.0,7.33,7.34,7.3,7.32,504572.0
2016-10-26 15:30:00,7.32,7.32,7.3,7.31,286955.0,7.32,7.32,7.3,7.31,286955.0
2016-10-26 15:35:00,7.3,7.31,7.3,7.31,176072.0,7.3,7.31,7.3,7.31,176072.0
2016-10-26 15:40:00,7.3,7.32,7.28,7.32,881581.0,7.3,7.32,7.28,7.32,881581.0
2016-10-26 15:45:00,7.31,7.33,7.31,7.31,858292.0,7.31,7.33,7.31,7.31,858292.0
2016-10-26 15:50:00,7.31,7.32,7.3,7.31,536601.0,7.31,7.32,7.3,7.31,536601.0
2016-10-26 15:55:00,7.31,7.31,7.29,7.29,1191430.0,7.31,7.31,7.29,7.29,1191430.0
2016-10-27 09:30:00,7.44,7.46,7.4,7.44,1323983.0,7.44,7.46,7.4,7.44,1323983.0
2016-10-27 09:35:00,7.43,7.44,7.38,7.39,1113479.0,7.43,7.44,7.38,7.39,1113479.0
2016-10-27 09:40:00,7.39,7.42,7.38,7.39,717833.0,7.39,7.42,7.38,7.39,717833.0
2016-10-27 09:45:00,7.38,7.41,7.35,7.35,776731.0,7.38,7.41,7.35,7.35,776731.0
2016-10-27 09:50:00,7.35,7.4,7.35,7.4,384667.0,7.35,7.4,7.35,7.4,384667.0
2016-10-27 09:55:00,7.39,7.42,7.39,7.41,368252.0,7.39,7.42,7.39,7.41,368252.0
2016-10-27 10:00:00,7.41,7.42,7.32,7.32,1097003.0,7.41,7.42,7.32,7.32,1097003.0
2016-10-27 10:05:00,7.32,7.37,7.31,7.33,559605.0,7.32,7.37,7.31,7.33,559605.0
2016-10-27 10:10:00,7.33,7.35,7.31,7.33,489223.0,7.33,7.35,7.31,7.33,489223.0
2016-10-27 10:15:00,7.33,7.35,7.31,7.31,463059.0,7.33,7.35,7.31,7.31,463059.0
2016-10-27 10:20:00,7.32,7.32,7.27,7.29,852276.0,7.32,7.32,7.27,7.29,852276.0
2016-10-27 10:25:00,7.29,7.34,7.27,7.34,379353.0,7.29,7.34,7.27,7.34,379353.0
2016-10-27 10:30:00,7.33,7.35,7.31,7.34,483766.0,7.33,7.35,7.31,7.34,483766.0
2016-10-27 10:35:00,7.34,7.34,7.29,7.32,507896.0,7.34,7.34,7.29,7.32,507896.0
2016-10-27 10:40:00,7.32,7.33,7.3,7.32,216317.0,7.32,7.33,7.3,7.32,216317.0
2016-10-27 10:45:00,7.33,7.33,7.31,7.32,155646.0,7.33,7.33,7.31,7.32,155646.0
2016-10-27 10:50:00,7.32,7.35,7.31,7.32,432838.0,7.32,7.35,7.31,7.32,432838.0
2016-10-27 10:55:00,7.32,7.32,7.3,7.3,287303.0,7.32,7.32,7.3,7.3,287303.0
2016-10-27 11:00:00,7.31,7.33,7.3,7.31,315124.0,7.31,7.33,7.3,7.31,315124.0
2016-10-27 11:05:00,7.31,7.33,7.3,7.33,146624.0,7.31,7.33,7.3,7.33,146624.0
2016-10-27 11:10:00,7.33,7.34,7.31,7.31,237411.0,7.33,7.34,7.31,7.31,237411.0
2016-10-27 11:15:00,7.31,7.32,7.31,7.31,183298.0,7.31,7.32,7.31,7.31,183298.0
2016-10-27 11:20:00,7.31,7.32,7.3,7.32,239340.0,7.31,7.32,7.3,7.32,239340.0
2016-10-27 11:25:00,7.31,7.32,7.3,7.32,403847.0,7.31,7.32,7.3,7.32,403847.0
2016-10-27 11:30:00,7.31,7.32,7.28,7.29,579489.0,7.31,7.32,7.28,7.29,579489.0
2016-10-27 11:35:00,7.29,7.3,7.26,7.26,266377.0,7.29,7.3,7.26,7.26,266377.0
2016-10-27 11:40:00,7.26,7.28,7.26,7.27,254307.0,7.26,7.28,7.26,7.27,254307.0
2016-10-27 11:45:00,7.27,7.28,7.24,7.24,819231.0,7.27,7.28,7.24,7.24,819231.0
2016-10-27 11:50:00,7.24,7.27,7.21,7.23,1084961.0,7.24,7.27,7.21,7.23,1084961.0
2016-10-27 11:55:00,7.23,7.29,7.22,7.26,900472.0,7.23,7.29,7.22,7.26,900472.0
2016-10-27 12:00:00,7.26,7.27,7.24,7.24,465381.0,7.26,7.27,7.24,7.24,465381.0
2016-10-27 12:05:00,7.24,7.25,7.18,7.19,833901.0,7.24,7.25,7.18,7.19,833901.0
2016-10-27 12:10:00,7.19,7.21,7.17,7.18,553468.0,7.19,7.21,7.17,7.18,553468.0
2016-10-27 12:15:00,7.18,7.2,7.17,7.2,381903.0,7.18,7.2,7.17,7.2,381903.0
2016-10-27 12:20:00,7.19,7.2,7.16,7.16,314609.0,7.19,7.2,7.16,7.16,314609.0
2016-10-27 12:25:00,7.16,7.18,7.16,7.17,351792.0,7.16,7.18,7.16,7.17,351792.0
2016-10-27 12:30:00,7.18,7.18,7.16,7.16,238066.0,7.18,7.18,7.16,7.16,238066.0
2016-10-27 12:35:00,7.16,7.17,7.12,7.13,701776.0,7.16,7.17,7.12,7.13,701776.0
2016-10-27 12:40:00,7.13,7.14,7.11,7.11,426179.0,7.13,7.14,7.11,7.11,426179.0
2016-10-27 12:45:00,7.12,7.12,7.1,7.11,661500.0,7.12,7.12,7.1,7.11,661500.0
2016-10-27 12:50:00,7.1,7.12,7.1,7.12,493331.0,7.1,7.12,7.1,7.12,493331.0
2016-10-27 12:55:00,7.11,7.14,7.1,7.13,708784.0,7.11,7.14,7.1,7.13,708784.0
2016-10-27 13:00:00,7.13,7.16,7.12,7.16,399907.0,7.13,7.16,7.12,7.16,399907.0
2016-10-27 13:05:00,7.16,7.16,7.12,7.12,322584.0,7.16,7.16,7.12,7.12,322584.0
2016-10-27 13:10:00,7.12,7.15,7.12,7.14,141333.0,7.12,7.15,7.12,7.14,141333.0
2016-10-27 13:15:00,7.14,7.14,7.12,7.13,235226.0,7.14,7.14,7.12,7.13,235226.0
2016-10-27 13:20:00,7.13,7.16,7.12,7.15,227243.0,7.13,7.16,7.12,7.15,227243.0
2016-10-27 13:25:00,7.15,7.17,7.13,7.17,664519.0,7.15,7.17,7.13,7.17,664519.0
2016-10-27 13:30:00,7.16,7.17,7.14,7.15,280834.0,7.16,7.17,7.14,7.15,280834.0
2016-10-27 13:35:00,7.15,7.21,7.15,7.2,473581.0,7.15,7.21,7.15,7.2,473581.0
2016-10-27 13:40:00,7.19,7.21,7.19,7.2,158034.0,7.19,7.21,7.19,7.2,158034.0
2016-10-27 13:45:00,7.21,7.21,7.16,7.17,422633.0,7.21,7.21,7.16,7.17,422633.0
2016-10-27 13:50:00,7.17,7.19,7.16,7.18,487353.0,7.17,7.19,7.16,7.18,487353.0
2016-10-27 13:55:00,7.18,7.19,7.17,7.19,412598.0,7.18,7.19,7.17,7.19,412598.0
2016-10-27 14:00:00,7.19,7.2,7.17,7.18,576487.0,7.19,7.2,7.17,7.18,576487.0
2016-10-27 14:05:00,7.18,7.21,7.18,7.21,230712.0,7.18,7.21,7.18,7.21,230712.0
2016-10-27 14:10:00,7.21,7.22,7.19,7.21,235825.0,7.21,7.22,7.19,7.21,235825.0
2016-10-27 14:15:00,7.22,7.22,7.2,7.21,111354.0,7.22,7.22,7.2,7.21,111354.0
2016-10-27 14:20:00,7.21,7.21,7.18,7.19,336782.0,7.21,7.21,7.18,7.19,336782.0
2016-10-27 14:25:00,7.2,7.21,7.18,7.2,181829.0,7.2,7.21,7.18,7.2,181829.0
2016-10-27 14:30:00,7.19,7.2,7.15,7.15,537929.0,7.19,7.2,7.15,7.15,537929.0
2016-10-27 14:35:00,7.15,7.16,7.13,7.15,581878.0,7.15,7.16,7.13,7.15,581878.0
2016-10-27 14:40:00,7.15,7.17,7.15,7.16,101829.0,7.15,7.17,7.15,7.16,101829.0
2016-10-27 14:45:00,7.16,7.16,7.14,7.14,158268.0,7.16,7.16,7.14,7.14,158268.0
2016-10-27 14:50:00,7.15,7.15,7.12,7.13,326989.0,7.15,7.15,7.12,7.13,326989.0
2016-10-27 14:55:00,7.13,7.13,7.11,7.12,557823.0,7.13,7.13,7.11,7.12,557823.0
2016-10-27 15:00:00,7.12,7.14,7.11,7.13,318784.0,7.12,7.14,7.11,7.13,318784.0
2016-10-27 15:05:00,7.14,7.14,7.12,7.12,125590.0,7.14,7.14,7.12,7.12,125590.0
2016-10-27 15:10:00,7.12,7.13,7.1,7.11,334073.0,7.12,7.13,7.1,7.11,334073.0
2016-10-27 15:15:00,7.11,7.11,7.1,7.1,190094.0,7.11,7.11,7.1,7.1,190094.0
2016-10-27 15:20:00,7.1,7.11,7.1,7.1,139808.0,7.1,7.11,7.1,7.1,139808.0
2016-10-27 15:25:00,7.1,7.12,7.1,7.12,568599.0,7.1,7.12,7.1,7.12,568599.0
2016-10-27 15:30:00,7.12,7.14,7.11,7.14,511868.0,7.12,7.14,7.11,7.14,511868.0
2016-10-27 15:35:00,7.14,7.14,7.11,7.12,602857.0,7.14,7.14,7.11,7.12,602857.0
2016-10-27 15:40:00,7.12,7.12,7.1,7.1,471579.0,7.12,7.12,7.1,7.1,471579.0
2016-10-27 15:45:00,7.11,7.11,7.1,7.1,507220.0,7.11,7.11,7.1,7.1,507220.0
2016-10-27 15:50:00,7.11,7.11,7.1,7.11,542649.0,7.11,7.11,7.1,7.11,542649.0
2016-10-27 15:55:00,7.11,7.11,7.1,7.11,1085332.0,7.11,7.11,7.1,7.11,1085332.0
2016-10-28 09:30:00,7.1,7.12,7.02,7.02,1465015.0,7.1,7.12,7.02,7.02,1465015.0
2016-10-28 09:35:00,7.02,7.15,7.02,7.13,902269.0,7.02,7.15,7.02,7.13,902269.0
2016-10-28 09:40:00,7.12,7.15,7.09,7.14,856430.0,7.12,7.15,7.09,7.14,856430.0
2016-10-28 09:45:00,7.14,7.15,7.1,7.14,441049.0,7.14,7.15,7.1,7.14,441049.0
2016-10-28 09:50:00,7.14,7.3,7.13,7.27,2913460.0,7.14,7.3,7.13,7.27,2913460.0
2016-10-28 09:55:00,7.27,7.33,7.23,7.25,3696862.0,7.27,7.33,7.23,7.25,3696862.0
2016-10-28 10:00:00,7.26,7.29,7.22,7.26,1509580.0,7.26,7.29,7.22,7.26,1509580.0
2016-10-28 10:05:00,7.26,7.3,7.25,7.29,786112.0,7.26,7.3,7.25,7.29,786112.0
2016-10-28 10:10:00,7.3,7.38,7.28,7.37,1821018.0,7.3,7.38,7.28,7.37,1821018.0
2016-10-28 10:15:00,7.37,7.45,7.36,7.45,2513867.0,7.37,7.45,7.36,7.45,2513867.0
2016-10-28 10:20:00,7.44,7.47,7.42,7.43,2003261.0,7.44,7.47,7.42,7.43,2003261.0
2016-10-28 10:25:00,7.42,7.45,7.4,7.42,1642494.0,7.42,7.45,7.4,7.42,1642494.0
2016-10-28 10:30:00,7.43,7.43,7.39,7.4,1528782.0,7.43,7.43,7.39,7.4,1528782.0
2016-10-28 10:35:00,7.41,7.46,7.39,7.45,1054875.0,7.41,7.46,7.39,7.45,1054875.0
2016-10-28 10:40:00,7.45,7.48,7.44,7.47,983978.0,7.45,7.48,7.44,7.47,983978.0
2016-10-28 10:45:00,7.47,7.49,7.45,7.49,1177863.0,7.47,7.49,7.45,7.49,1177863.0
2016-10-28 10:50:00,7.49,7.53,7.48,7.52,2593285.0,7.49,7.53,7.48,7.52,2593285.0
2016-10-28 10:55:00,7.51,7.52,7.49,7.52,1459102.0,7.51,7.52,7.49,7.52,1459102.0
2016-10-28 11:00:00,7.51,7.53,7.44,7.46,1959824.0,7.51,7.53,7.44,7.46,1959824.0
2016-10-28 11:05:00,7.46,7.47,7.41,7.45,985335.0,7.46,7.47,7.41,7.45,985335.0
2016-10-28 11:10:00,7.46,7.49,7.45,7.47,529379.0,7.46,7.49,7.45,7.47,529379.0
2016-10-28 11:15:00,7.47,7.5,7.46,7.5,659476.0,7.47,7.5,7.46,7.5,659476.0
2016-10-28 11:20:00,7.5,7.53,7.48,7.51,1444828.0,7.5,7.53,7.48,7.51,1444828.0
2016-10-28 11:25:00,7.51,7.51,7.47,7.5,667132.0,7.51,7.51,7.47,7.5,667132.0
2016-10-28 11:30:00,7.5,7.51,7.48,7.49,691192.0,7.5,7.51,7.48,7.49,691192.0
2016-10-28 11:35:00,7.49,7.49,7.45,7.46,1215571.0,7.49,7.49,7.45,7.46,1215571.0
2016-10-28 11:40:00,7.47,7.48,7.46,7.48,240756.0,7.47,7.48,7.46,7.48,240756.0
2016-10-28 11:45:00,7.47,7.48,7.45,7.48,346849.0,7.47,7.48,7.45,7.48,346849.0
2016-10-28 11:50:00,7.47,7.5,7.47,7.5,576486.0,7.47,7.5,7.47,7.5,576486.0
2016-10-28 11:55:00,7.49,7.5,7.48,7.5,415275.0,7.49,7.5,7.48,7.5,415275.0
2016-10-28 12:00:00,7.5,7.5,7.45,7.45,981165.0,7.5,7.5,7.45,7.45,981165.0
2016-10-28 12:05:00,7.45,7.5,7.45,7.48,994263.0,7.45,7.5,7.45,7.48,994263.0
2016-10-28 12:10:00,7.49,7.49,7.46,7.48,920997.0,7.49,7.49,7.46,7.48,920997.0
2016-10-28 12:15:00,7.47,7.49,7.47,7.48,631682.0,7.47,7.49,7.47,7.48,631682.0
2016-10-28 12:20:00,7.48,7.5,7.47,7.48,575776.0,7.48,7.5,7.47,7.48,575776.0
2016-10-28 12:25:00,7.47,7.5,7.47,7.47,595569.0,7.47,7.5,7.47,7.47,595569.0
2016-10-28 12:30:00,7.48,7.48,7.44,7.45,663575.0,7.48,7.48,7.44,7.45,663575.0
2016-10-28 12:35:00,7.45,7.45,7.42,7.44,695574.0,7.45,7.45,7.42,7.44,695574.0
2016-10-28 12:40:00,7.44,7.45,7.35,7.35,1656538.0,7.44,7.45,7.35,7.35,1656538.0
2016-10-28 12:45:00,7.36,7.4,7.34,7.38,1272976.0,7.36,7.4,7.34,7.38,1272976.0
2016-10-28 12:50:00,7.37,7.42,7.35,7.4,1211291.0,7.37,7.42,7.35,7.4,1211291.0
2016-10-28 12:55:00,7.39,7.4,7.36,7.38,776646.0,7.39,7.4,7.36,7.38,776646.0
2016-10-28 13:00:00,7.38,7.4,7.35,7.36,675314.0,7.38,7.4,7.35,7.36,675314.0
2016-10-28 13:05:00,7.37,7.37,7.31,7.32,704497.0,7.37,7.37,7.31,7.32,704497.0
2016-10-28 13:10:00,7.31,7.35,7.3,7.35,1158394.0,7.31,7.35,7.3,7.35,1158394.0
2016-10-28 13:15:00,7.35,7.38,7.33,7.38,861173.0,7.35,7.38,7.33,7.38,861173.0
2016-10-28 13:20:00,7.38,7.39,7.35,7.36,962898.0,7.38,7.39,7.35,7.36,962898.0
2016-10-28 13:25:00,7.36,7.4,7.36,7.4,514323.0,7.36,7.4,7.36,7.4,514323.0
2016-10-28 13:30:00,7.39,7.4,7.35,7.35,592908.0,7.39,7.4,7.35,7.35,592908.0
2016-10-28 13:35:00,7.36,7.37,7.31,7.33,758966.0,7.36,7.37,7.31,7.33,758966.0
2016-10-28 13:40:00,7.33,7.35,7.31,7.33,712964.0,7.33,7.35,7.31,7.33,712964.0
2016-10-28 13:45:00,7.34,7.35,7.32,7.34,803447.0,7.34,7.35,7.32,7.34,803447.0
2016-10-28 13:50:00,7.33,7.34,7.31,7.31,554508.0,7.33,7.34,7.31,7.31,554508.0
2016-10-28 13:55:00,7.31,7.32,7.25,7.25,1081480.0,7.31,7.32,7.25,7.25,1081480.0
2016-10-28 14:00:00,7.26,7.3,7.25,7.26,1210485.0,7.26,7.3,7.25,7.26,1210485.0
2016-10-28 14:05:00,7.26,7.26,7.22,7.24,811252.0,7.26,7.26,7.22,7.24,811252.0
2016-10-28 14:10:00,7.23,7.26,7.22,7.25,484468.0,7.23,7.26,7.22,7.25,484468.0
2016-10-28 14:15:00,7.24,7.26,7.22,7.24,875128.0,7.24,7.26,7.22,7.24,875128.0
2016-10-28 14:20:00,7.24,7.29,7.23,7.28,726374.0,7.24,7.29,7.23,7.28,726374.0
2016-10-28 14:25:00,7.28,7.28,7.24,7.24,620493.0,7.28,7.28,7.24,7.24,620493.0
2016-10-28 14:30:00,7.24,7.3,7.24,7.28,404386.0,7.24,7.3,7.24,7.28,404386.0
2016-10-28 14:35:00,7.28,7.29,7.26,7.27,390800.0,7.28,7.29,7.26,7.27,390800.0
2016-10-28 14:40:00,7.26,7.28,7.24,7.27,349746.0,7.26,7.28,7.24,7.27,349746.0
2016-10-28 14:45:00,7.27,7.28,7.26,7.28,252035.0,7.27,7.28,7.26,7.28,252035.0
2016-10-28 14:50:00,7.28,7.32,7.27,7.3,415939.0,7.28,7.32,7.27,7.3,415939.0
2016-10-28 14:55:00,7.29,7.32,7.29,7.32,314020.0,7.29,7.32,7.29,7.32,314020.0
2016-10-28 15:00:00,7.32,7.32,7.29,7.31,181186.0,7.32,7.32,7.29,7.31,181186.0
2016-10-28 15:05:00,7.3,7.33,7.3,7.31,318722.0,7.3,7.33,7.3,7.31,318722.0
2016-10-28 15:10:00,7.31,7.31,7.27,7.29,444924.0,7.31,7.31,7.27,7.29,444924.0
2016-10-28 15:15:00,7.28,7.29,7.25,7.27,242832.0,7.28,7.29,7.25,7.27,242832.0
2016-10-28 15:20:00,7.27,7.29,7.26,7.28,366656.0,7.27,7.29,7.26,7.28,366656.0
2016-10-28 15:25:00,7.28,7.31,7.27,7.29,513298.0,7.28,7.31,7.27,7.29,513298.0
2016-10-28 15:30:00,7.29,7.29,7.26,7.26,191828.0,7.29,7.29,7.26,7.26,191828.0
2016-10-28 15:35:00,7.27,7.27,7.25,7.26,225115.0,7.27,7.27,7.25,7.26,225115.0
2016-10-28 15:40:00,7.26,7.26,7.22,7.24,609370.0,7.26,7.26,7.22,7.24,609370.0
2016-10-28 15:45:00,7.24,7.25,7.22,7.25,1042055.0,7.24,7.25,7.22,7.25,1042055.0
2016-10-28 15:50:00,7.25,7.26,7.23,7.24,715076.0,7.25,7.26,7.23,7.24,715076.0
2016-10-28 15:55:00,7.23,7.24,7.2,7.21,1894547.0,7.23,7.24,7.2,7.21,1894547.0
2016-10-31 09:30:00,7.24,7.36,7.2,7.34,1227766.0,7.24,7.36,7.2,7.34,1227766.0
2016-10-31 09:35:00,7.34,7.46,7.33,7.36,1738540.0,7.34,7.46,7.33,7.36,1738540.0
2016-10-31 09:40:00,7.36,7.4,7.35,7.36,975232.0,7.36,7.4,7.35,7.36,975232.0
2016-10-31 09:45:00,7.37,7.44,7.36,7.42,1218448.0,7.37,7.44,7.36,7.42,1218448.0
2016-10-31 09:50:00,7.43,7.43,7.39,7.41,1184984.0,7.43,7.43,7.39,7.41,1184984.0
2016-10-31 09:55:00,7.41,7.42,7.38,7.38,1064299.0,7.41,7.42,7.38,7.38,1064299.0
2016-10-31 10:00:00,7.38,7.4,7.36,7.36,622993.0,7.38,7.4,7.36,7.36,622993.0
2016-10-31 10:05:00,7.36,7.37,7.34,7.34,465594.0,7.36,7.37,7.34,7.34,465594.0
2016-10-31 10:10:00,7.34,7.38,7.32,7.33,890311.0,7.34,7.38,7.32,7.33,890311.0
2016-10-31 10:15:00,7.33,7.35,7.28,7.29,1555128.0,7.33,7.35,7.28,7.29,1555128.0
2016-10-31 10:20:00,7.28,7.34,7.28,7.3,756661.0,7.28,7.34,7.28,7.3,756661.0
2016-10-31 10:25:00,7.3,7.32,7.29,7.32,727648.0,7.3,7.32,7.29,7.32,727648.0
2016-10-31 10:30:00,7.31,7.32,7.25,7.26,1165913.0,7.31,7.32,7.25,7.26,1165913.0
2016-10-31 10:35:00,7.26,7.29,7.25,7.27,801040.0,7.26,7.29,7.25,7.27,801040.0
2016-10-31 10:40:00,7.27,7.28,7.25,7.26,619619.0,7.27,7.28,7.25,7.26,619619.0
2016-10-31 10:45:00,7.26,7.27,7.21,7.24,599443.0,7.26,7.27,7.21,7.24,599443.0
2016-10-31 10:50:00,7.23,7.27,7.23,7.26,705765.0,7.23,7.27,7.23,7.26,705765.0
2016-10-31 10:55:00,7.26,7.27,7.23,7.26,327164.0,7.26,7.27,7.23,7.26,327164.0
2016-10-31 11:00:00,7.25,7.3,7.25,7.28,727895.0,7.25,7.3,7.25,7.28,727895.0
2016-10-31 11:05:00,7.29,7.29,7.27,7.28,225849.0,7.29,7.29,7.27,7.28,225849.0
2016-10-31 11:10:00,7.27,7.3,7.27,7.3,618586.0,7.27,7.3,7.27,7.3,618586.0
2016-10-31 11:15:00,7.3,7.31,7.26,7.28,746504.0,7.3,7.31,7.26,7.28,746504.0
2016-10-31 11:20:00,7.28,7.31,7.27,7.3,774974.0,7.28,7.31,7.27,7.3,774974.0
2016-10-31 11:25:00,7.29,7.34,7.29,7.33,842265.0,7.29,7.34,7.29,7.33,842265.0
2016-10-31 11:30:00,7.34,7.37,7.33,7.35,952668.0,7.34,7.37,7.33,7.35,952668.0
2016-10-31 11:35:00,7.35,7.36,7.34,7.35,243994.0,7.35,7.36,7.34,7.35,243994.0
2016-10-31 11:40:00,7.35,7.36,7.33,7.36,711028.0,7.35,7.36,7.33,7.36,711028.0
2016-10-31 11:45:00,7.36,7.36,7.33,7.33,187744.0,7.36,7.36,7.33,7.33,187744.0
2016-10-31 11:50:00,7.33,7.36,7.33,7.36,323378.0,7.33,7.36,7.33,7.36,323378.0
2016-10-31 11:55:00,7.36,7.38,7.34,7.38,619508.0,7.36,7.38,7.34,7.38,619508.0
2016-10-31 12:00:00,7.38,7.4,7.36,7.39,726116.0,7.38,7.4,7.36,7.39,726116.0
2016-10-31 12:05:00,7.38,7.39,7.37,7.38,262384.0,7.38,7.39,7.37,7.38,262384.0
2016-10-31 12:10:00,7.38,7.39,7.38,7.39,88050.0,7.38,7.39,7.38,7.39,88050.0
2016-10-31 12:15:00,7.39,7.41,7.38,7.39,278906.0,7.39,7.41,7.38,7.39,278906.0
2016-10-31 12:20:00,7.39,7.41,7.38,7.39,319792.0,7.39,7.41,7.38,7.39,319792.0
2016-10-31 12:25:00,7.38,7.4,7.38,7.39,414208.0,7.38,7.4,7.38,7.39,414208.0
2016-10-31 12:30:00,7.39,7.4,7.35,7.36,545910.0,7.39,7.4,7.35,7.36,545910.0
2016-10-31 12:35:00,7.35,7.38,7.35,7.36,479092.0,7.35,7.38,7.35,7.36,479092.0
2016-10-31 12:40:00,7.37,7.38,7.35,7.38,303547.0,7.37,7.38,7.35,7.38,303547.0
2016-10-31 12:45:00,7.37,7.38,7.36,7.38,212724.0,7.37,7.38,7.36,7.38,212724.0
2016-10-31 12:50:00,7.38,7.38,7.33,7.36,359154.0,7.38,7.38,7.33,7.36,359154.0
2016-10-31 12:55:00,7.36,7.37,7.34,7.35,279816.0,7.36,7.37,7.34,7.35,279816.0
2016-10-31 13:00:00,7.34,7.36,7.34,7.35,316203.0,7.34,7.36,7.34,7.35,316203.0
2016-10-31 13:05:00,7.34,7.35,7.32,7.34,473634.0,7.34,7.35,7.32,7.34,473634.0
2016-10-31 13:10:00,7.33,7.35,7.32,7.34,399975.0,7.33,7.35,7.32,7.34,399975.0
2016-10-31 13:15:00,7.33,7.33,7.3,7.31,200524.0,7.33,7.33,7.3,7.31,200524.0
2016-10-31 13:20:00,7.3,7.32,7.3,7.3,360722.0,7.3,7.32,7.3,7.3,360722.0
2016-10-31 13:25:00,7.3,7.31,7.3,7.31,55348.0,7.3,7.31,7.3,7.31,55348.0
2016-10-31 13:30:00,7.31,7.31,7.3,7.3,78066.0,7.31,7.31,7.3,7.3,78066.0
2016-10-31 13:35:00,7.3,7.34,7.3,7.32,425619.0,7.3,7.34,7.3,7.32,425619.0
2016-10-31 13:40:00,7.31,7.32,7.3,7.31,148364.0,7.31,7.32,7.3,7.31,148364.0
2016-10-31 13:45:00,7.31,7.31,7.28,7.28,339538.0,7.31,7.31,7.28,7.28,339538.0
2016-10-31 13:50:00,7.28,7.31,7.28,7.28,468849.0,7.28,7.31,7.28,7.28,468849.0
2016-10-31 13:55:00,7.29,7.29,7.27,7.29,511538.0,7.29,7.29,7.27,7.29,511538.0
2016-10-31 14:00:00,7.29,7.3,7.27,7.27,185699.0,7.29,7.3,7.27,7.27,185699.0
2016-10-31 14:05:00,7.28,7.28,7.26,7.26,394968.0,7.28,7.28,7.26,7.26,394968.0
2016-10-31 14:10:00,7.26,7.27,7.23,7.26,396396.0,7.26,7.27,7.23,7.26,396396.0
2016-10-31 14:15:00,7.26,7.28,7.25,7.26,375054.0,7.26,7.28,7.25,7.26,375054.0
2016-10-31 14:20:00,7.26,7.27,7.25,7.27,333488.0,7.26,7.27,7.25,7.27,333488.0
2016-10-31 14:25:00,7.27,7.29,7.26,7.27,175158.0,7.27,7.29,7.26,7.27,175158.0
2016-10-31 14:30:00,7.28,7.28,7.27,7.28,173920.0,7.28,7.28,7.27,7.28,173920.0
2016-10-31 14:35:00,7.28,7.31,7.26,7.29,393523.0,7.28,7.31,7.26,7.29,393523.0
2016-10-31 14:40:00,7.29,7.29,7.26,7.26,246895.0,7.29,7.29,7.26,7.26,246895.0
2016-10-31 14:45:00,7.27,7.27,7.25,7.26,126640.0,7.27,7.27,7.25,7.26,126640.0
2016-10-31 14:50:00,7.26,7.28,7.25,7.27,161409.0,7.26,7.28,7.25,7.27,161409.0
2016-10-31 14:55:00,7.27,7.27,7.26,7.26,77669.0,7.27,7.27,7.26,7.26,77669.0
2016-10-31 15:00:00,7.26,7.27,7.25,7.26,167266.0,7.26,7.27,7.25,7.26,167266.0
2016-10-31 15:05:00,7.26,7.28,7.25,7.28,311978.0,7.26,7.28,7.25,7.28,311978.0
2016-10-31 15:10:00,7.28,7.29,7.27,7.28,221370.0,7.28,7.29,7.27,7.28,221370.0
2016-10-31 15:15:00,7.28,7.3,7.26,7.27,601540.0,7.28,7.3,7.26,7.27,601540.0
2016-10-31 15:20:00,7.27,7.28,7.25,7.26,199760.0,7.27,7.28,7.25,7.26,199760.0
2016-10-31 15:25:00,7.26,7.27,7.25,7.27,210447.0,7.26,7.27,7.25,7.27,210447.0
2016-10-31 15:30:00,7.26,7.27,7.25,7.26,172228.0,7.26,7.27,7.25,7.26,172228.0
2016-10-31 15:35:00,7.25,7.27,7.25,7.26,511663.0,7.25,7.27,7.25,7.26,511663.0
2016-10-31 15:40:00,7.26,7.26,7.24,7.26,240773.0,7.26,7.26,7.24,7.26,240773.0
2016-10-31 15:45:00,7.26,7.26,7.24,7.25,553223.0,7.26,7.26,7.24,7.25,553223.0
2016-10-31 15:50:00,7.26,7.26,7.23,7.23,490623.0,7.26,7.26,7.23,7.23,490623.0
2016-10-31 15:55:00,7.23,7.24,7.21,7.22,1629317.0,7.23,7.24,7.21,7.22,1629317.0
2016-11-01 09:30:00,7.32,7.42,7.3,7.41,1560510.0,7.32,7.42,7.3,7.41,1560510.0
2016-11-01 09:35:00,7.41,7.43,7.31,7.35,1053783.0,7.41,7.43,7.31,7.35,1053783.0
2016-11-01 09:40:00,7.35,7.35,7.25,7.28,1030596.0,7.35,7.35,7.25,7.28,1030596.0
2016-11-01 09:45:00,7.26,7.29,7.24,7.27,1270975.0,7.26,7.29,7.24,7.27,1270975.0
2016-11-01 09:50:00,7.26,7.28,7.23,7.27,878845.0,7.26,7.28,7.23,7.27,878845.0
2016-11-01 09:55:00,7.26,7.31,7.25,7.29,631775.0,7.26,7.31,7.25,7.29,631775.0
2016-11-01 10:00:00,7.29,7.32,7.25,7.27,559704.0,7.29,7.32,7.25,7.27,559704.0
2016-11-01 10:05:00,7.28,7.28,7.24,7.24,631075.0,7.28,7.28,7.24,7.24,631075.0
2016-11-01 10:10:00,7.24,7.25,7.21,7.22,576363.0,7.24,7.25,7.21,7.22,576363.0
2016-11-01 10:15:00,7.22,7.26,7.21,7.25,569110.0,7.22,7.26,7.21,7.25,569110.0
2016-11-01 10:20:00,7.25,7.26,7.17,7.19,821724.0,7.25,7.26,7.17,7.19,821724.0
2016-11-01 10:25:00,7.19,7.23,7.19,7.2,391369.0,7.19,7.23,7.19,7.2,391369.0
2016-11-01 10:30:00,7.2,7.23,7.19,7.23,212926.0,7.2,7.23,7.19,7.23,212926.0
2016-11-01 10:35:00,7.22,7.23,7.19,7.2,187765.0,7.22,7.23,7.19,7.2,187765.0
2016-11-01 10:40:00,7.2,7.21,7.14,7.15,612209.0,7.2,7.21,7.14,7.15,612209.0
2016-11-01 10:45:00,7.15,7.18,7.14,7.18,446177.0,7.15,7.18,7.14,7.18,446177.0
2016-11-01 10:50:00,7.18,7.19,7.17,7.19,139803.0,7.18,7.19,7.17,7.19,139803.0
2016-11-01 10:55:00,7.19,7.21,7.17,7.21,607124.0,7.19,7.21,7.17,7.21,607124.0
2016-11-01 11:00:00,7.21,7.22,7.18,7.2,357696.0,7.21,7.22,7.18,7.2,357696.0
2016-11-01 11:05:00,7.2,7.2,7.17,7.18,126133.0,7.2,7.2,7.17,7.18,126133.0
2016-11-01 11:10:00,7.18,7.19,7.16,7.18,238016.0,7.18,7.19,7.16,7.18,238016.0
2016-11-01 11:15:00,7.17,7.2,7.17,7.19,217890.0,7.17,7.2,7.17,7.19,217890.0
2016-11-01 11:20:00,7.2,7.2,7.17,7.2,361600.0,7.2,7.2,7.17,7.2,361600.0
2016-11-01 11:25:00,7.19,7.2,7.17,7.18,224816.0,7.19,7.2,7.17,7.18,224816.0
2016-11-01 11:30:00,7.19,7.19,7.16,7.18,152635.0,7.19,7.19,7.16,7.18,152635.0
2016-11-01 11:35:00,7.18,7.21,7.16,7.2,334322.0,7.18,7.21,7.16,7.2,334322.0
2016-11-01 11:40:00,7.2,7.21,7.18,7.19,206282.0,7.2,7.21,7.18,7.19,206282.0
2016-11-01 11:45:00,7.19,7.21,7.18,7.18,131025.0,7.19,7.21,7.18,7.18,131025.0
2016-11-01 11:50:00,7.18,7.19,7.16,7.17,358564.0,7.18,7.19,7.16,7.17,358564.0
2016-11-01 11:55:00,7.18,7.18,7.16,7.17,362231.0,7.18,7.18,7.16,7.17,362231.0
2016-11-01 12:00:00,7.18,7.19,7.17,7.19,540749.0,7.18,7.19,7.17,7.19,540749.0
2016-11-01 12:05:00,7.19,7.19,7.16,7.16,334792.0,7.19,7.19,7.16,7.16,334792.0
2016-11-01 12:10:00,7.16,7.18,7.14,7.18,701960.0,7.16,7.18,7.14,7.18,701960.0
2016-11-01 12:15:00,7.18,7.19,7.15,7.18,464376.0,7.18,7.19,7.15,7.18,464376.0
2016-11-01 12:20:00,7.18,7.19,7.17,7.19,307468.0,7.18,7.19,7.17,7.19,307468.0
2016-11-01 12:25:00,7.18,7.19,7.15,7.15,260194.0,7.18,7.19,7.15,7.15,260194.0
2016-11-01 12:30:00,7.16,7.18,7.15,7.17,246848.0,7.16,7.18,7.15,7.17,246848.0
2016-11-01 12:35:00,7.18,7.19,7.16,7.18,465705.0,7.18,7.19,7.16,7.18,465705.0
2016-11-01 12:40:00,7.18,7.19,7.15,7.17,301427.0,7.18,7.19,7.15,7.17,301427.0
2016-11-01 12:45:00,7.17,7.17,7.15,7.16,382252.0,7.17,7.17,7.15,7.16,382252.0
2016-11-01 12:50:00,7.16,7.17,7.15,7.16,176384.0,7.16,7.17,7.15,7.16,176384.0
2016-11-01 12:55:00,7.16,7.17,7.15,7.17,79576.0,7.16,7.17,7.15,7.17,79576.0
2016-11-01 13:00:00,7.16,7.2,7.16,7.18,496349.0,7.16,7.2,7.16,7.18,496349.0
2016-11-01 13:05:00,7.19,7.19,7.16,7.17,314949.0,7.19,7.19,7.16,7.17,314949.0
2016-11-01 13:10:00,7.18,7.18,7.16,7.17,205412.0,7.18,7.18,7.16,7.17,205412.0
2016-11-01 13:15:00,7.18,7.18,7.15,7.15,282640.0,7.18,7.18,7.15,7.15,282640.0
2016-11-01 13:20:00,7.16,7.17,7.12,7.14,408068.0,7.16,7.17,7.12,7.14,408068.0
2016-11-01 13:25:00,7.14,7.17,7.13,7.16,328799.0,7.14,7.17,7.13,7.16,328799.0
2016-11-01 13:30:00,7.16,7.16,7.12,7.14,304707.0,7.16,7.16,7.12,7.14,304707.0
2016-11-01 13:35:00,7.14,7.15,7.1,7.11,591443.0,7.14,7.15,7.1,7.11,591443.0
2016-11-01 13:40:00,7.1,7.11,7.07,7.09,771587.0,7.1,7.11,7.07,7.09,771587.0
2016-11-01 13:45:00,7.09,7.1,7.06,7.08,504728.0,7.09,7.1,7.06,7.08,504728.0
2016-11-01 13:50:00,7.09,7.09,7.07,7.08,234725.0,7.09,7.09,7.07,7.08,234725.0
2016-11-01 13:55:00,7.07,7.08,7.05,7.07,377078.0,7.07,7.08,7.05,7.07,377078.0
2016-11-01 14:00:00,7.06,7.07,7.04,7.04,766582.0,7.06,7.07,7.04,7.04,766582.0
2016-11-01 14:05:00,7.04,7.05,7.0,7.02,747541.0,7.04,7.05,7.0,7.02,747541.0
2016-11-01 14:10:00,7.02,7.02,6.94,6.95,1264920.0,7.02,7.02,6.94,6.95,1264920.0
2016-11-01 14:15:00,6.96,6.97,6.92,6.95,1085029.0,6.96,6.97,6.92,6.95,1085029.0
2016-11-01 14:20:00,6.95,6.98,6.94,6.97,620699.0,6.95,6.98,6.94,6.97,620699.0
2016-11-01 14:25:00,6.98,7.04,6.97,7.02,776941.0,6.98,7.04,6.97,7.02,776941.0
2016-11-01 14:30:00,7.02,7.05,6.99,7.03,982421.0,7.02,7.05,6.99,7.03,982421.0
2016-11-01 14:35:00,7.04,7.08,7.03,7.06,557924.0,7.04,7.08,7.03,7.06,557924.0
2016-11-01 14:40:00,7.07,7.07,7.01,7.04,621439.0,7.07,7.07,7.01,7.04,621439.0
2016-11-01 14:45:00,7.04,7.06,7.02,7.03,364244.0,7.04,7.06,7.02,7.03,364244.0
2016-11-01 14:50:00,7.03,7.07,7.02,7.06,481429.0,7.03,7.07,7.02,7.06,481429.0
2016-11-01 14:55:00,7.06,7.06,7.03,7.06,299652.0,7.06,7.06,7.03,7.06,299652.0
2016-11-01 15:00:00,7.06,7.07,7.03,7.05,500193.0,7.06,7.07,7.03,7.05,500193.0
2016-11-01 15:05:00,7.05,7.06,7.04,7.06,187933.0,7.05,7.06,7.04,7.06,187933.0
2016-11-01 15:10:00,7.06,7.07,7.04,7.05,514956.0,7.06,7.07,7.04,7.05,514956.0
2016-11-01 15:15:00,7.05,7.07,7.04,7.07,244794.0,7.05,7.07,7.04,7.07,244794.0
2016-11-01 15:20:00,7.07,7.07,7.05,7.06,79993.0,7.07,7.07,7.05,7.06,79993.0
2016-11-01 15:25:00,7.06,7.09,7.05,7.07,471554.0,7.06,7.09,7.05,7.07,471554.0
2016-11-01 15:30:00,7.08,7.09,7.06,7.07,275366.0,7.08,7.09,7.06,7.07,275366.0
2016-11-01 15:35:00,7.08,7.13,7.07,7.12,592724.0,7.08,7.13,7.07,7.12,592724.0
2016-11-01 15:40:00,7.12,7.13,7.1,7.12,609348.0,7.12,7.13,7.1,7.12,609348.0
2016-11-01 15:45:00,7.11,7.15,7.11,7.12,398000.0,7.11,7.15,7.11,7.12,398000.0
2016-11-01 15:50:00,7.12,7.13,7.09,7.11,453142.0,7.12,7.13,7.09,7.11,453142.0
2016-11-01 15:55:00,7.11,7.12,7.09,7.1,931601.0,7.11,7.12,7.09,7.1,931601.0
2016-11-02 09:30:00,7.03,7.06,6.91,6.91,1041747.0,7.03,7.06,6.91,6.91,1041747.0
2016-11-02 09:35:00,6.91,7.01,6.86,6.99,1308572.0,6.91,7.01,6.86,6.99,1308572.0
2016-11-02 09:40:00,6.98,7.01,6.98,6.98,488722.0,6.98,7.01,6.98,6.98,488722.0
2016-11-02 09:45:00,6.98,7.04,6.98,7.04,482681.0,6.98,7.04,6.98,7.04,482681.0
2016-11-02 09:50:00,7.03,7.04,6.95,6.96,531950.0,7.03,7.04,6.95,6.96,531950.0
2016-11-02 09:55:00,6.96,7.03,6.96,7.0,588330.0,6.96,7.03,6.96,7.0,588330.0
2016-11-02 10:00:00,7.0,7.03,6.98,7.01,448582.0,7.0,7.03,6.98,7.01,448582.0
2016-11-02 10:05:00,7.01,7.02,6.99,7.0,324089.0,7.01,7.02,6.99,7.0,324089.0
2016-11-02 10:10:00,7.0,7.02,6.98,7.0,444928.0,7.0,7.02,6.98,7.0,444928.0
2016-11-02 10:15:00,7.0,7.02,6.99,7.0,260629.0,7.0,7.02,6.99,7.0,260629.0
2016-11-02 10:20:00,7.0,7.0,6.93,6.95,535069.0,7.0,7.0,6.93,6.95,535069.0
2016-11-02 10:25:00,6.95,6.96,6.92,6.94,728819.0,6.95,6.96,6.92,6.94,728819.0
2016-11-02 10:30:00,6.93,6.94,6.84,6.84,1096187.0,6.93,6.94,6.84,6.84,1096187.0
2016-11-02 10:35:00,6.85,6.89,6.84,6.88,726034.0,6.85,6.89,6.84,6.88,726034.0
2016-11-02 10:40:00,6.88,6.9,6.86,6.87,477103.0,6.88,6.9,6.86,6.87,477103.0
2016-11-02 10:45:00,6.87,6.9,6.86,6.88,301684.0,6.87,6.9,6.86,6.88,301684.0
2016-11-02 10:50:00,6.89,6.89,6.85,6.87,390313.0,6.89,6.89,6.85,6.87,390313.0
2016-11-02 10:55:00,6.87,6.9,6.86,6.88,286955.0,6.87,6.9,6.86,6.88,286955.0
2016-11-02 11:00:00,6.89,6.89,6.85,6.86,183105.0,6.89,6.89,6.85,6.86,183105.0
2016-11-02 11:05:00,6.86,6.87,6.84,6.84,439153.0,6.86,6.87,6.84,6.84,439153.0
2016-11-02 11:10:00,6.85,6.88,6.83,6.87,617575.0,6.85,6.88,6.83,6.87,617575.0
2016-11-02 11:15:00,6.88,6.89,6.86,6.87,304125.0,6.88,6.89,6.86,6.87,304125.0
2016-11-02 11:20:00,6.87,6.88,6.86,6.88,330045.0,6.87,6.88,6.86,6.88,330045.0
2016-11-02 11:25:00,6.88,6.9,6.87,6.88,416204.0,6.88,6.9,6.87,6.88,416204.0
2016-11-02 11:30:00,6.88,6.89,6.86,6.86,165436.0,6.88,6.89,6.86,6.86,165436.0
2016-11-02 11:35:00,6.86,6.87,6.83,6.86,399979.0,6.86,6.87,6.83,6.86,399979.0
2016-11-02 11:40:00,6.87,6.87,6.85,6.86,285068.0,6.87,6.87,6.85,6.86,285068.0
2016-11-02 11:45:00,6.87,6.88,6.86,6.87,159772.0,6.87,6.88,6.86,6.87,159772.0
2016-11-02 11:50:00,6.88,6.88,6.87,6.87,90546.0,6.88,6.88,6.87,6.87,90546.0
2016-11-02 11:55:00,6.88,6.89,6.86,6.87,161876.0,6.88,6.89,6.86,6.87,161876.0
2016-11-02 12:00:00,6.87,6.88,6.85,6.86,258895.0,6.87,6.88,6.85,6.86,258895.0
2016-11-02 12:05:00,6.86,6.87,6.85,6.86,98458.0,6.86,6.87,6.85,6.86,98458.0
2016-11-02 12:10:00,6.86,6.86,6.83,6.83,249626.0,6.86,6.86,6.83,6.83,249626.0
2016-11-02 12:15:00,6.83,6.84,6.83,6.84,94661.0,6.83,6.84,6.83,6.84,94661.0
2016-11-02 12:20:00,6.83,6.84,6.78,6.81,890394.0,6.83,6.84,6.78,6.81,890394.0
2016-11-02 12:25:00,6.81,6.81,6.78,6.79,319008.0,6.81,6.81,6.78,6.79,319008.0
2016-11-02 12:30:00,6.8,6.8,6.78,6.78,260833.0,6.8,6.8,6.78,6.78,260833.0
2016-11-02 12:35:00,6.78,6.79,6.77,6.77,352667.0,6.78,6.79,6.77,6.77,352667.0
2016-11-02 12:40:00,6.77,6.78,6.75,6.77,642667.0,6.77,6.78,6.75,6.77,642667.0
2016-11-02 12:45:00,6.77,6.8,6.76,6.8,433744.0,6.77,6.8,6.76,6.8,433744.0
2016-11-02 12:50:00,6.79,6.82,6.79,6.81,283518.0,6.79,6.82,6.79,6.81,283518.0
2016-11-02 12:55:00,6.82,6.83,6.79,6.82,386662.0,6.82,6.83,6.79,6.82,386662.0
2016-11-02 13:00:00,6.82,6.83,6.78,6.79,309631.0,6.82,6.83,6.78,6.79,309631.0
2016-11-02 13:05:00,6.78,6.79,6.76,6.78,258517.0,6.78,6.79,6.76,6.78,258517.0
2016-11-02 13:10:00,6.78,6.78,6.72,6.72,560360.0,6.78,6.78,6.72,6.72,560360.0
2016-11-02 13:15:00,6.72,6.75,6.71,6.71,300008.0,6.72,6.75,6.71,6.71,300008.0
2016-11-02 13:20:00,6.72,6.74,6.71,6.74,248697.0,6.72,6.74,6.71,6.74,248697.0
2016-11-02 13:25:00,6.74,6.76,6.73,6.76,251828.0,6.74,6.76,6.73,6.76,251828.0
2016-11-02 13:30:00,6.75,6.77,6.74,6.77,124282.0,6.75,6.77,6.74,6.77,124282.0
2016-11-02 13:35:00,6.77,6.77,6.72,6.73,196672.0,6.77,6.77,6.72,6.73,196672.0
2016-11-02 13:40:00,6.73,6.74,6.72,6.74,174507.0,6.73,6.74,6.72,6.74,174507.0
2016-11-02 13:45:00,6.74,6.76,6.73,6.74,216853.0,6.74,6.76,6.73,6.74,216853.0
2016-11-02 13:50:00,6.74,6.74,6.72,6.72,220369.0,6.74,6.74,6.72,6.72,220369.0
2016-11-02 13:55:00,6.72,6.75,6.72,6.73,272252.0,6.72,6.75,6.72,6.73,272252.0
2016-11-02 14:00:00,6.73,6.75,6.72,6.74,258722.0,6.73,6.75,6.72,6.74,258722.0
2016-11-02 14:05:00,6.73,6.74,6.67,6.69,735483.0,6.73,6.74,6.67,6.69,735483.0
2016-11-02 14:10:00,6.69,6.74,6.67,6.72,426619.0,6.69,6.74,6.67,6.72,426619.0
2016-11-02 14:15:00,6.71,6.74,6.68,6.72,311642.0,6.71,6.74,6.68,6.72,311642.0
2016-11-02 14:20:00,6.72,6.75,6.7,6.74,352282.0,6.72,6.75,6.7,6.74,352282.0
2016-11-02 14:25:00,6.74,6.76,6.71,6.74,414393.0,6.74,6.76,6.71,6.74,414393.0
2016-11-02 14:30:00,6.73,6.74,6.71,6.73,262643.0,6.73,6.74,6.71,6.73,262643.0
2016-11-02 14:35:00,6.73,6.77,6.72,6.74,354808.0,6.73,6.77,6.72,6.74,354808.0
2016-11-02 14:40:00,6.74,6.76,6.72,6.73,229516.0,6.74,6.76,6.72,6.73,229516.0
2016-11-02 14:45:00,6.73,6.75,6.71,6.72,233011.0,6.73,6.75,6.71,6.72,233011.0
2016-11-02 14:50:00,6.72,6.74,6.71,6.72,173739.0,6.72,6.74,6.71,6.72,173739.0
2016-11-02 14:55:00,6.72,6.74,6.71,6.71,152932.0,6.72,6.74,6.71,6.71,152932.0
2016-11-02 15:00:00,6.72,6.74,6.71,6.74,216304.0,6.72,6.74,6.71,6.74,216304.0
2016-11-02 15:05:00,6.74,6.77,6.73,6.77,455220.0,6.74,6.77,6.73,6.77,455220.0
2016-11-02 15:10:00,6.77,6.78,6.74,6.75,600016.0,6.77,6.78,6.74,6.75,600016.0
2016-11-02 15:15:00,6.75,6.77,6.72,6.76,896270.0,6.75,6.77,6.72,6.76,896270.0
2016-11-02 15:20:00,6.76,6.81,6.76,6.81,441509.0,6.76,6.81,6.76,6.81,441509.0
2016-11-02 15:25:00,6.81,6.83,6.79,6.82,1052453.0,6.81,6.83,6.79,6.82,1052453.0
2016-11-02 15:30:00,6.82,6.82,6.79,6.79,439523.0,6.82,6.82,6.79,6.79,439523.0
2016-11-02 15:35:00,6.79,6.81,6.78,6.79,387374.0,6.79,6.81,6.78,6.79,387374.0
2016-11-02 15:40:00,6.79,6.81,6.78,6.81,419735.0,6.79,6.81,6.78,6.81,419735.0
2016-11-02 15:45:00,6.81,6.82,6.78,6.79,543415.0,6.81,6.82,6.78,6.79,543415.0
2016-11-02 15:50:00,6.79,6.79,6.75,6.76,776793.0,6.79,6.79,6.75,6.76,776793.0
2016-11-02 15:55:00,6.77,6.78,6.74,6.76,1196874.0,6.77,6.78,6.74,6.76,1196874.0
2016-11-03 09:30:00,6.78,6.79,6.7,6.72,918914.0,6.78,6.79,6.7,6.72,918914.0
2016-11-03 09:35:00,6.73,6.74,6.67,6.73,754614.0,6.73,6.74,6.67,6.73,754614.0
2016-11-03 09:40:00,6.73,6.75,6.7,6.7,619330.0,6.73,6.75,6.7,6.7,619330.0
2016-11-03 09:45:00,6.7,6.73,6.66,6.66,443096.0,6.7,6.73,6.66,6.66,443096.0
2016-11-03 09:50:00,6.67,6.69,6.66,6.68,352464.0,6.67,6.69,6.66,6.68,352464.0
2016-11-03 09:55:00,6.68,6.71,6.63,6.64,637463.0,6.68,6.71,6.63,6.64,637463.0
2016-11-03 10:00:00,6.65,6.65,6.62,6.65,506752.0,6.65,6.65,6.62,6.65,506752.0
2016-11-03 10:05:00,6.65,6.68,6.64,6.66,627824.0,6.65,6.68,6.64,6.66,627824.0
2016-11-03 10:10:00,6.66,6.66,6.63,6.64,477052.0,6.66,6.66,6.63,6.64,477052.0
2016-11-03 10:15:00,6.64,6.64,6.6,6.62,546750.0,6.64,6.64,6.6,6.62,546750.0
2016-11-03 10:20:00,6.62,6.62,6.6,6.61,757516.0,6.62,6.62,6.6,6.61,757516.0
2016-11-03 10:25:00,6.6,6.63,6.6,6.63,592579.0,6.6,6.63,6.6,6.63,592579.0
2016-11-03 10:30:00,6.62,6.63,6.56,6.62,1068094.0,6.62,6.63,6.56,6.62,1068094.0
2016-11-03 10:35:00,6.62,6.63,6.59,6.61,494110.0,6.62,6.63,6.59,6.61,494110.0
2016-11-03 10:40:00,6.62,6.62,6.59,6.6,791349.0,6.62,6.62,6.59,6.6,791349.0
2016-11-03 10:45:00,6.6,6.62,6.6,6.62,317277.0,6.6,6.62,6.6,6.62,317277.0
2016-11-03 10:50:00,6.62,6.62,6.57,6.61,496132.0,6.62,6.62,6.57,6.61,496132.0
2016-11-03 10:55:00,6.61,6.63,6.6,6.62,329876.0,6.61,6.63,6.6,6.62,329876.0
2016-11-03 11:00:00,6.63,6.65,6.62,6.65,267649.0,6.63,6.65,6.62,6.65,267649.0
2016-11-03 11:05:00,6.65,6.68,6.64,6.67,635932.0,6.65,6.68,6.64,6.67,635932.0
2016-11-03 11:10:00,6.66,6.67,6.64,6.66,755685.0,6.66,6.67,6.64,6.66,755685.0
2016-11-03 11:15:00,6.65,6.67,6.64,6.66,571215.0,6.65,6.67,6.64,6.66,571215.0
2016-11-03 11:20:00,6.67,6.67,6.63,6.64,630053.0,6.67,6.67,6.63,6.64,630053.0
2016-11-03 11:25:00,6.65,6.69,6.64,6.68,677102.0,6.65,6.69,6.64,6.68,677102.0
2016-11-03 11:30:00,6.67,6.7,6.66,6.7,329016.0,6.67,6.7,6.66,6.7,329016.0
2016-11-03 11:35:00,6.7,6.75,6.69,6.71,592453.0,6.7,6.75,6.69,6.71,592453.0
2016-11-03 11:40:00,6.71,6.71,6.69,6.71,601416.0,6.71,6.71,6.69,6.71,601416.0
2016-11-03 11:45:00,6.71,6.72,6.69,6.71,809213.0,6.71,6.72,6.69,6.71,809213.0
2016-11-03 11:50:00,6.71,6.71,6.68,6.71,788330.0,6.71,6.71,6.68,6.71,788330.0
2016-11-03 11:55:00,6.71,6.71,6.7,6.7,131483.0,6.71,6.71,6.7,6.7,131483.0
2016-11-03 12:00:00,6.71,6.72,6.69,6.71,354447.0,6.71,6.72,6.69,6.71,354447.0
2016-11-03 12:05:00,6.71,6.72,6.69,6.71,242541.0,6.71,6.72,6.69,6.71,242541.0
2016-11-03 12:10:00,6.71,6.72,6.69,6.71,217901.0,6.71,6.72,6.69,6.71,217901.0
2016-11-03 12:15:00,6.71,6.71,6.68,6.69,261658.0,6.71,6.71,6.68,6.69,261658.0
2016-11-03 12:20:00,6.7,6.71,6.68,6.71,189742.0,6.7,6.71,6.68,6.71,189742.0
2016-11-03 12:25:00,6.71,6.71,6.69,6.7,363512.0,6.71,6.71,6.69,6.7,363512.0
2016-11-03 12:30:00,6.7,6.73,6.7,6.73,114205.0,6.7,6.73,6.7,6.73,114205.0
2016-11-03 12:35:00,6.73,6.73,6.7,6.71,246348.0,6.73,6.73,6.7,6.71,246348.0
2016-11-03 12:40:00,6.72,6.73,6.7,6.7,210174.0,6.72,6.73,6.7,6.7,210174.0
2016-11-03 12:45:00,6.71,6.72,6.69,6.71,230418.0,6.71,6.72,6.69,6.71,230418.0
2016-11-03 12:50:00,6.72,6.74,6.71,6.74,199433.0,6.72,6.74,6.71,6.74,199433.0
2016-11-03 12:55:00,6.74,6.75,6.73,6.74,165092.0,6.74,6.75,6.73,6.74,165092.0
2016-11-03 13:00:00,6.74,6.74,6.7,6.71,238405.0,6.74,6.74,6.7,6.71,238405.0
2016-11-03 13:05:00,6.7,6.71,6.7,6.71,136951.0,6.7,6.71,6.7,6.71,136951.0
2016-11-03 13:10:00,6.71,6.73,6.7,6.72,208376.0,6.71,6.73,6.7,6.72,208376.0
2016-11-03 13:15:00,6.71,6.72,6.68,6.69,347823.0,6.71,6.72,6.68,6.69,347823.0
2016-11-03 13:20:00,6.69,6.71,6.67,6.7,310968.0,6.69,6.71,6.67,6.7,310968.0
2016-11-03 13:25:00,6.71,6.73,6.69,6.72,622293.0,6.71,6.73,6.69,6.72,622293.0
2016-11-03 13:30:00,6.72,6.72,6.69,6.71,190546.0,6.72,6.72,6.69,6.71,190546.0
2016-11-03 13:35:00,6.71,6.71,6.69,6.71,202475.0,6.71,6.71,6.69,6.71,202475.0
2016-11-03 13:40:00,6.71,6.72,6.69,6.69,159559.0,6.71,6.72,6.69,6.69,159559.0
2016-11-03 13:45:00,6.69,6.72,6.69,6.71,220865.0,6.69,6.72,6.69,6.71,220865.0
2016-11-03 13:50:00,6.71,6.72,6.69,6.71,250160.0,6.71,6.72,6.69,6.71,250160.0
2016-11-03 13:55:00,6.71,6.72,6.69,6.71,154926.0,6.71,6.72,6.69,6.71,154926.0
2016-11-03 14:00:00,6.71,6.73,6.69,6.72,271810.0,6.71,6.73,6.69,6.72,271810.0
2016-11-03 14:05:00,6.72,6.72,6.7,6.71,142778.0,6.72,6.72,6.7,6.71,142778.0
2016-11-03 14:10:00,6.71,6.72,6.7,6.72,196756.0,6.71,6.72,6.7,6.72,196756.0
2016-11-03 14:15:00,6.71,6.72,6.7,6.7,128199.0,6.71,6.72,6.7,6.7,128199.0
2016-11-03 14:20:00,6.7,6.72,6.7,6.71,87206.0,6.7,6.72,6.7,6.71,87206.0
2016-11-03 14:25:00,6.71,6.72,6.7,6.72,382280.0,6.71,6.72,6.7,6.72,382280.0
2016-11-03 14:30:00,6.72,6.73,6.71,6.71,192407.0,6.72,6.73,6.71,6.71,192407.0
2016-11-03 14:35:00,6.71,6.73,6.71,6.72,72320.0,6.71,6.73,6.71,6.72,72320.0
2016-11-03 14:40:00,6.72,6.73,6.7,6.71,281479.0,6.72,6.73,6.7,6.71,281479.0
2016-11-03 14:45:00,6.71,6.74,6.7,6.74,347441.0,6.71,6.74,6.7,6.74,347441.0
2016-11-03 14:50:00,6.73,6.75,6.73,6.74,210204.0,6.73,6.75,6.73,6.74,210204.0
2016-11-03 14:55:00,6.74,6.75,6.73,6.74,138244.0,6.74,6.75,6.73,6.74,138244.0
2016-11-03 15:00:00,6.75,6.75,6.72,6.72,114147.0,6.75,6.75,6.72,6.72,114147.0
2016-11-03 15:05:00,6.73,6.73,6.7,6.71,229271.0,6.73,6.73,6.7,6.71,229271.0
2016-11-03 15:10:00,6.71,6.72,6.71,6.71,111719.0,6.71,6.72,6.71,6.71,111719.0
2016-11-03 15:15:00,6.71,6.72,6.7,6.72,237704.0,6.71,6.72,6.7,6.72,237704.0
2016-11-03 15:20:00,6.72,6.73,6.71,6.72,175660.0,6.72,6.73,6.71,6.72,175660.0
2016-11-03 15:25:00,6.72,6.75,6.71,6.74,635913.0,6.72,6.75,6.71,6.74,635913.0
2016-11-03 15:30:00,6.74,6.75,6.73,6.73,313481.0,6.74,6.75,6.73,6.73,313481.0
2016-11-03 15:35:00,6.73,6.74,6.72,6.73,337693.0,6.73,6.74,6.72,6.73,337693.0
2016-11-03 15:40:00,6.73,6.73,6.71,6.73,327150.0,6.73,6.73,6.71,6.73,327150.0
2016-11-03 15:45:00,6.72,6.73,6.69,6.7,533766.0,6.72,6.73,6.69,6.7,533766.0
2016-11-03 15:50:00,6.7,6.7,6.69,6.7,811034.0,6.7,6.7,6.69,6.7,811034.0
2016-11-03 15:55:00,6.7,6.7,6.69,6.69,1417836.0,6.7,6.7,6.69,6.69,1417836.0
2016-11-04 09:30:00,6.69,6.69,6.51,6.59,1080254.0,6.69,6.69,6.51,6.59,1080254.0
2016-11-04 09:35:00,6.58,6.6,6.55,6.59,654067.0,6.58,6.6,6.55,6.59,654067.0
2016-11-04 09:40:00,6.6,6.64,6.59,6.6,525727.0,6.6,6.64,6.59,6.6,525727.0
2016-11-04 09:45:00,6.6,6.61,6.53,6.53,1040878.0,6.6,6.61,6.53,6.53,1040878.0
2016-11-04 09:50:00,6.53,6.55,6.49,6.54,1942991.0,6.53,6.55,6.49,6.54,1942991.0
2016-11-04 09:55:00,6.54,6.55,6.48,6.49,1065737.0,6.54,6.55,6.48,6.49,1065737.0
2016-11-04 10:00:00,6.49,6.54,6.48,6.54,647327.0,6.49,6.54,6.48,6.54,647327.0
2016-11-04 10:05:00,6.54,6.57,6.52,6.54,785640.0,6.54,6.57,6.52,6.54,785640.0
2016-11-04 10:10:00,6.53,6.54,6.47,6.48,774571.0,6.53,6.54,6.47,6.48,774571.0
2016-11-04 10:15:00,6.47,6.51,6.46,6.5,666897.0,6.47,6.51,6.46,6.5,666897.0
2016-11-04 10:20:00,6.51,6.54,6.5,6.51,452175.0,6.51,6.54,6.5,6.51,452175.0
2016-11-04 10:25:00,6.51,6.55,6.5,6.54,736036.0,6.51,6.55,6.5,6.54,736036.0
2016-11-04 10:30:00,6.54,6.58,6.54,6.57,568134.0,6.54,6.58,6.54,6.57,568134.0
2016-11-04 10:35:00,6.57,6.61,6.53,6.61,964678.0,6.57,6.61,6.53,6.61,964678.0
2016-11-04 10:40:00,6.61,6.63,6.58,6.61,751539.0,6.61,6.63,6.58,6.61,751539.0
2016-11-04 10:45:00,6.61,6.63,6.6,6.61,544099.0,6.61,6.63,6.6,6.61,544099.0
2016-11-04 10:50:00,6.62,6.65,6.61,6.65,506594.0,6.62,6.65,6.61,6.65,506594.0
2016-11-04 10:55:00,6.64,6.65,6.62,6.64,346172.0,6.64,6.65,6.62,6.64,346172.0
2016-11-04 11:00:00,6.64,6.68,6.63,6.68,521966.0,6.64,6.68,6.63,6.68,521966.0
2016-11-04 11:05:00,6.68,6.68,6.64,6.66,478189.0,6.68,6.68,6.64,6.66,478189.0
2016-11-04 11:10:00,6.66,6.7,6.65,6.69,597561.0,6.66,6.7,6.65,6.69,597561.0
2016-11-04 11:15:00,6.69,6.71,6.67,6.7,532070.0,6.69,6.71,6.67,6.7,532070.0
2016-11-04 11:20:00,6.7,6.72,6.67,6.67,467568.0,6.7,6.72,6.67,6.67,467568.0
2016-11-04 11:25:00,6.68,6.68,6.65,6.68,344463.0,6.68,6.68,6.65,6.68,344463.0
2016-11-04 11:30:00,6.68,6.68,6.66,6.67,433780.0,6.68,6.68,6.66,6.67,433780.0
2016-11-04 11:35:00,6.68,6.68,6.63,6.64,382587.0,6.68,6.68,6.63,6.64,382587.0
2016-11-04 11:40:00,6.64,6.65,6.6,6.64,538966.0,6.64,6.65,6.6,6.64,538966.0
2016-11-04 11:45:00,6.64,6.64,6.61,6.63,260664.0,6.64,6.64,6.61,6.63,260664.0
2016-11-04 11:50:00,6.63,6.63,6.61,6.63,307628.0,6.63,6.63,6.61,6.63,307628.0
2016-11-04 11:55:00,6.62,6.65,6.62,6.64,183011.0,6.62,6.65,6.62,6.64,183011.0
2016-11-04 12:00:00,6.65,6.66,6.64,6.66,212019.0,6.65,6.66,6.64,6.66,212019.0
2016-11-04 12:05:00,6.66,6.67,6.65,6.67,141990.0,6.66,6.67,6.65,6.67,141990.0
2016-11-04 12:10:00,6.66,6.69,6.66,6.69,254559.0,6.66,6.69,6.66,6.69,254559.0
2016-11-04 12:15:00,6.69,6.72,6.68,6.72,479814.0,6.69,6.72,6.68,6.72,479814.0
2016-11-04 12:20:00,6.72,6.72,6.68,6.69,373279.0,6.72,6.72,6.68,6.69,373279.0
2016-11-04 12:25:00,6.69,6.7,6.67,6.68,195599.0,6.69,6.7,6.67,6.68,195599.0
2016-11-04 12:30:00,6.68,6.69,6.67,6.69,114619.0,6.68,6.69,6.67,6.69,114619.0
2016-11-04 12:35:00,6.69,6.69,6.66,6.67,140569.0,6.69,6.69,6.66,6.67,140569.0
2016-11-04 12:40:00,6.67,6.69,6.66,6.67,283658.0,6.67,6.69,6.66,6.67,283658.0
2016-11-04 12:45:00,6.67,6.68,6.66,6.68,119635.0,6.67,6.68,6.66,6.68,119635.0
2016-11-04 12:50:00,6.68,6.69,6.66,6.66,150399.0,6.68,6.69,6.66,6.66,150399.0
2016-11-04 12:55:00,6.67,6.69,6.66,6.69,212583.0,6.67,6.69,6.66,6.69,212583.0
2016-11-04 13:00:00,6.69,6.69,6.67,6.69,163285.0,6.69,6.69,6.67,6.69,163285.0
2016-11-04 13:05:00,6.68,6.69,6.68,6.69,70574.0,6.68,6.69,6.68,6.69,70574.0
2016-11-04 13:10:00,6.69,6.69,6.67,6.69,115694.0,6.69,6.69,6.67,6.69,115694.0
2016-11-04 13:15:00,6.69,6.69,6.66,6.66,189042.0,6.69,6.69,6.66,6.66,189042.0
2016-11-04 13:20:00,6.66,6.67,6.65,6.67,116761.0,6.66,6.67,6.65,6.67,116761.0
2016-11-04 13:25:00,6.66,6.66,6.64,6.64,292303.0,6.66,6.66,6.64,6.64,292303.0
2016-11-04 13:30:00,6.65,6.68,6.64,6.67,162179.0,6.65,6.68,6.64,6.67,162179.0
2016-11-04 13:35:00,6.67,6.67,6.65,6.66,93503.0,6.67,6.67,6.65,6.66,93503.0
2016-11-04 13:40:00,6.65,6.66,6.64,6.65,174534.0,6.65,6.66,6.64,6.65,174534.0
2016-11-04 13:45:00,6.65,6.65,6.62,6.63,242627.0,6.65,6.65,6.62,6.63,242627.0
2016-11-04 13:50:00,6.63,6.63,6.61,6.62,157732.0,6.63,6.63,6.61,6.62,157732.0
2016-11-04 13:55:00,6.63,6.64,6.62,6.64,242309.0,6.63,6.64,6.62,6.64,242309.0
2016-11-04 14:00:00,6.64,6.64,6.6,6.61,358714.0,6.64,6.64,6.6,6.61,358714.0
2016-11-04 14:05:00,6.61,6.61,6.57,6.58,390723.0,6.61,6.61,6.57,6.58,390723.0
2016-11-04 14:10:00,6.57,6.6,6.57,6.58,426709.0,6.57,6.6,6.57,6.58,426709.0
2016-11-04 14:15:00,6.58,6.59,6.58,6.58,156156.0,6.58,6.59,6.58,6.58,156156.0
2016-11-04 14:20:00,6.58,6.6,6.57,6.58,235442.0,6.58,6.6,6.57,6.58,235442.0
2016-11-04 14:25:00,6.58,6.59,6.57,6.58,229629.0,6.58,6.59,6.57,6.58,229629.0
2016-11-04 14:30:00,6.58,6.58,6.55,6.56,329472.0,6.58,6.58,6.55,6.56,329472.0
2016-11-04 14:35:00,6.55,6.56,6.54,6.54,225831.0,6.55,6.56,6.54,6.54,225831.0
2016-11-04 14:40:00,6.54,6.58,6.54,6.57,328592.0,6.54,6.58,6.54,6.57,328592.0
2016-11-04 14:45:00,6.57,6.57,6.54,6.54,117877.0,6.57,6.57,6.54,6.54,117877.0
2016-11-04 14:50:00,6.54,6.55,6.53,6.54,243992.0,6.54,6.55,6.53,6.54,243992.0
2016-11-04 14:55:00,6.54,6.56,6.53,6.56,183065.0,6.54,6.56,6.53,6.56,183065.0
2016-11-04 15:00:00,6.55,6.56,6.53,6.54,323217.0,6.55,6.56,6.53,6.54,323217.0
2016-11-04 15:05:00,6.54,6.54,6.52,6.53,328222.0,6.54,6.54,6.52,6.53,328222.0
2016-11-04 15:10:00,6.53,6.56,6.52,6.54,200911.0,6.53,6.56,6.52,6.54,200911.0
2016-11-04 15:15:00,6.54,6.58,6.54,6.56,294531.0,6.54,6.58,6.54,6.56,294531.0
2016-11-04 15:20:00,6.56,6.57,6.56,6.56,165759.0,6.56,6.57,6.56,6.56,165759.0
2016-11-04 15:25:00,6.57,6.59,6.56,6.56,299908.0,6.57,6.59,6.56,6.56,299908.0
2016-11-04 15:30:00,6.57,6.57,6.55,6.56,125318.0,6.57,6.57,6.55,6.56,125318.0
2016-11-04 15:35:00,6.56,6.56,6.53,6.56,353258.0,6.56,6.56,6.53,6.56,353258.0
2016-11-04 15:40:00,6.56,6.57,6.54,6.57,358462.0,6.56,6.57,6.54,6.57,358462.0
2016-11-04 15:45:00,6.57,6.57,6.55,6.57,428911.0,6.57,6.57,6.55,6.57,428911.0
2016-11-04 15:50:00,6.57,6.57,6.55,6.56,495127.0,6.57,6.57,6.55,6.56,495127.0
2016-11-04 15:55:00,6.57,6.57,6.55,6.56,745875.0,6.57,6.57,6.55,6.56,745875.0
2016-11-07 09:30:00,6.79,6.88,6.76,6.83,2537455.0,6.79,6.88,6.76,6.83,2537455.0
2016-11-07 09:35:00,6.82,6.86,6.8,6.84,1070851.0,6.82,6.86,6.8,6.84,1070851.0
2016-11-07 09:40:00,6.84,6.87,6.83,6.84,1174210.0,6.84,6.87,6.83,6.84,1174210.0
2016-11-07 09:45:00,6.84,6.86,6.83,6.83,439783.0,6.84,6.86,6.83,6.83,439783.0
2016-11-07 09:50:00,6.82,6.84,6.8,6.83,416058.0,6.82,6.84,6.8,6.83,416058.0
2016-11-07 09:55:00,6.83,6.85,6.81,6.83,307813.0,6.83,6.85,6.81,6.83,307813.0
2016-11-07 10:00:00,6.84,6.87,6.83,6.86,881641.0,6.84,6.87,6.83,6.86,881641.0
2016-11-07 10:05:00,6.85,6.86,6.85,6.86,240208.0,6.85,6.86,6.85,6.86,240208.0
2016-11-07 10:10:00,6.86,6.86,6.84,6.86,330482.0,6.86,6.86,6.84,6.86,330482.0
2016-11-07 10:15:00,6.85,6.86,6.84,6.85,233847.0,6.85,6.86,6.84,6.85,233847.0
2016-11-07 10:20:00,6.85,6.86,6.84,6.86,327493.0,6.85,6.86,6.84,6.86,327493.0
2016-11-07 10:25:00,6.86,6.87,6.84,6.86,846796.0,6.86,6.87,6.84,6.86,846796.0
2016-11-07 10:30:00,6.86,6.87,6.84,6.87,314065.0,6.86,6.87,6.84,6.87,314065.0
2016-11-07 10:35:00,6.87,6.88,6.85,6.86,196162.0,6.87,6.88,6.85,6.86,196162.0
2016-11-07 10:40:00,6.86,6.87,6.84,6.86,643398.0,6.86,6.87,6.84,6.86,643398.0
2016-11-07 10:45:00,6.86,6.88,6.85,6.87,263010.0,6.86,6.88,6.85,6.87,263010.0
2016-11-07 10:50:00,6.87,6.88,6.85,6.88,403512.0,6.87,6.88,6.85,6.88,403512.0
2016-11-07 10:55:00,6.87,6.93,6.87,6.92,1048122.0,6.87,6.93,6.87,6.92,1048122.0
2016-11-07 11:00:00,6.92,6.93,6.9,6.91,318998.0,6.92,6.93,6.9,6.91,318998.0
2016-11-07 11:05:00,6.9,6.92,6.89,6.91,234114.0,6.9,6.92,6.89,6.91,234114.0
2016-11-07 11:10:00,6.91,6.95,6.9,6.95,364619.0,6.91,6.95,6.9,6.95,364619.0
2016-11-07 11:15:00,6.94,6.95,6.92,6.94,390928.0,6.94,6.95,6.92,6.94,390928.0
2016-11-07 11:20:00,6.93,6.94,6.91,6.92,280702.0,6.93,6.94,6.91,6.92,280702.0
2016-11-07 11:25:00,6.92,6.92,6.9,6.92,203249.0,6.92,6.92,6.9,6.92,203249.0
2016-11-07 11:30:00,6.92,6.94,6.9,6.94,441104.0,6.92,6.94,6.9,6.94,441104.0
2016-11-07 11:35:00,6.94,6.94,6.91,6.94,261157.0,6.94,6.94,6.91,6.94,261157.0
2016-11-07 11:40:00,6.93,6.95,6.93,6.95,374356.0,6.93,6.95,6.93,6.95,374356.0
2016-11-07 11:45:00,6.94,6.95,6.91,6.92,482804.0,6.94,6.95,6.91,6.92,482804.0
2016-11-07 11:50:00,6.92,6.95,6.91,6.93,206699.0,6.92,6.95,6.91,6.93,206699.0
2016-11-07 11:55:00,6.94,6.95,6.93,6.95,559454.0,6.94,6.95,6.93,6.95,559454.0
2016-11-07 12:00:00,6.95,6.98,6.94,6.96,564257.0,6.95,6.98,6.94,6.96,564257.0
2016-11-07 12:05:00,6.95,6.96,6.93,6.96,409788.0,6.95,6.96,6.93,6.96,409788.0
2016-11-07 12:10:00,6.95,6.96,6.94,6.95,261991.0,6.95,6.96,6.94,6.95,261991.0
2016-11-07 12:15:00,6.95,6.96,6.94,6.95,265088.0,6.95,6.96,6.94,6.95,265088.0
2016-11-07 12:20:00,6.95,6.96,6.93,6.95,162429.0,6.95,6.96,6.93,6.95,162429.0
2016-11-07 12:25:00,6.94,6.96,6.93,6.96,227480.0,6.94,6.96,6.93,6.96,227480.0
2016-11-07 12:30:00,6.96,6.99,6.95,6.97,734054.0,6.96,6.99,6.95,6.97,734054.0
2016-11-07 12:35:00,6.98,6.98,6.95,6.96,611189.0,6.98,6.98,6.95,6.96,611189.0
2016-11-07 12:40:00,6.96,6.96,6.94,6.96,311091.0,6.96,6.96,6.94,6.96,311091.0
2016-11-07 12:45:00,6.96,6.97,6.95,6.97,204648.0,6.96,6.97,6.95,6.97,204648.0
2016-11-07 12:50:00,6.97,6.98,6.96,6.97,206647.0,6.97,6.98,6.96,6.97,206647.0
2016-11-07 12:55:00,6.98,6.98,6.96,6.98,127923.0,6.98,6.98,6.96,6.98,127923.0
2016-11-07 13:00:00,6.98,6.98,6.96,6.97,154534.0,6.98,6.98,6.96,6.97,154534.0
2016-11-07 13:05:00,6.97,6.97,6.95,6.97,164771.0,6.97,6.97,6.95,6.97,164771.0
2016-11-07 13:10:00,6.97,6.97,6.96,6.97,89882.0,6.97,6.97,6.96,6.97,89882.0
2016-11-07 13:15:00,6.97,6.97,6.96,6.97,64090.0,6.97,6.97,6.96,6.97,64090.0
2016-11-07 13:20:00,6.97,6.97,6.95,6.97,502199.0,6.97,6.97,6.95,6.97,502199.0
2016-11-07 13:25:00,6.97,6.97,6.96,6.97,171886.0,6.97,6.97,6.96,6.97,171886.0
2016-11-07 13:30:00,6.97,6.98,6.96,6.98,287836.0,6.97,6.98,6.96,6.98,287836.0
2016-11-07 13:35:00,6.98,6.98,6.96,6.96,208623.0,6.98,6.98,6.96,6.96,208623.0
2016-11-07 13:40:00,6.97,6.98,6.96,6.98,157401.0,6.97,6.98,6.96,6.98,157401.0
2016-11-07 13:45:00,6.97,6.98,6.96,6.97,220661.0,6.97,6.98,6.96,6.97,220661.0
2016-11-07 13:50:00,6.96,6.97,6.96,6.96,59953.0,6.96,6.97,6.96,6.96,59953.0
2016-11-07 13:55:00,6.97,6.97,6.95,6.96,498533.0,6.97,6.97,6.95,6.96,498533.0
2016-11-07 14:00:00,6.96,6.97,6.93,6.95,1317675.0,6.96,6.97,6.93,6.95,1317675.0
2016-11-07 14:05:00,6.94,6.95,6.91,6.93,684709.0,6.94,6.95,6.91,6.93,684709.0
2016-11-07 14:10:00,6.93,6.94,6.92,6.92,609122.0,6.93,6.94,6.92,6.92,609122.0
2016-11-07 14:15:00,6.92,6.93,6.92,6.92,173460.0,6.92,6.93,6.92,6.92,173460.0
2016-11-07 14:20:00,6.92,6.93,6.91,6.91,211605.0,6.92,6.93,6.91,6.91,211605.0
2016-11-07 14:25:00,6.91,6.92,6.91,6.92,169602.0,6.91,6.92,6.91,6.92,169602.0
2016-11-07 14:30:00,6.92,6.94,6.91,6.92,483682.0,6.92,6.94,6.91,6.92,483682.0
2016-11-07 14:35:00,6.92,6.92,6.89,6.91,309307.0,6.92,6.92,6.89,6.91,309307.0
2016-11-07 14:40:00,6.91,6.91,6.86,6.87,743884.0,6.91,6.91,6.86,6.87,743884.0
2016-11-07 14:45:00,6.86,6.88,6.86,6.86,250873.0,6.86,6.88,6.86,6.86,250873.0
2016-11-07 14:50:00,6.87,6.9,6.86,6.89,583247.0,6.87,6.9,6.86,6.89,583247.0
2016-11-07 14:55:00,6.9,6.9,6.88,6.88,192404.0,6.9,6.9,6.88,6.88,192404.0
2016-11-07 15:00:00,6.88,6.91,6.88,6.9,436449.0,6.88,6.91,6.88,6.9,436449.0
2016-11-07 15:05:00,6.91,6.91,6.88,6.89,314178.0,6.91,6.91,6.88,6.89,314178.0
2016-11-07 15:10:00,6.88,6.9,6.88,6.89,195641.0,6.88,6.9,6.88,6.89,195641.0
2016-11-07 15:15:00,6.89,6.9,6.88,6.9,222131.0,6.89,6.9,6.88,6.9,222131.0
2016-11-07 15:20:00,6.9,6.92,6.89,6.91,535100.0,6.9,6.92,6.89,6.91,535100.0
2016-11-07 15:25:00,6.92,6.92,6.9,6.91,294064.0,6.92,6.92,6.9,6.91,294064.0
2016-11-07 15:30:00,6.92,6.92,6.91,6.92,345796.0,6.92,6.92,6.91,6.92,345796.0
2016-11-07 15:35:00,6.92,6.93,6.91,6.93,578741.0,6.92,6.93,6.91,6.93,578741.0
2016-11-07 15:40:00,6.92,6.93,6.92,6.93,313423.0,6.92,6.93,6.92,6.93,313423.0
2016-11-07 15:45:00,6.93,6.95,6.92,6.95,432147.0,6.93,6.95,6.92,6.95,432147.0
2016-11-07 15:50:00,6.95,6.97,6.94,6.95,1613891.0,6.95,6.97,6.94,6.95,1613891.0
2016-11-07 15:55:00,6.95,6.96,6.94,6.95,1549423.0,6.95,6.96,6.94,6.95,1549423.0
2016-11-08 09:30:00,6.85,6.94,6.84,6.88,883787.0,6.85,6.94,6.84,6.88,883787.0
2016-11-08 09:35:00,6.87,6.88,6.82,6.85,626876.0,6.87,6.88,6.82,6.85,626876.0
2016-11-08 09:40:00,6.86,6.89,6.85,6.86,432383.0,6.86,6.89,6.85,6.86,432383.0
2016-11-08 09:45:00,6.86,6.87,6.82,6.83,426958.0,6.86,6.87,6.82,6.83,426958.0
2016-11-08 09:50:00,6.83,6.83,6.78,6.82,958901.0,6.83,6.83,6.78,6.82,958901.0
2016-11-08 09:55:00,6.81,6.83,6.78,6.79,467380.0,6.81,6.83,6.78,6.79,467380.0
2016-11-08 10:00:00,6.79,6.81,6.77,6.77,486944.0,6.79,6.81,6.77,6.77,486944.0
2016-11-08 10:05:00,6.77,6.81,6.76,6.81,541092.0,6.77,6.81,6.76,6.81,541092.0
2016-11-08 10:10:00,6.81,6.81,6.75,6.77,421594.0,6.81,6.81,6.75,6.77,421594.0
2016-11-08 10:15:00,6.77,6.8,6.75,6.79,368394.0,6.77,6.8,6.75,6.79,368394.0
2016-11-08 10:20:00,6.79,6.81,6.78,6.8,410942.0,6.79,6.81,6.78,6.8,410942.0
2016-11-08 10:25:00,6.8,6.84,6.8,6.83,1064712.0,6.8,6.84,6.8,6.83,1064712.0
2016-11-08 10:30:00,6.83,6.85,6.83,6.83,318066.0,6.83,6.85,6.83,6.83,318066.0
2016-11-08 10:35:00,6.83,6.86,6.83,6.86,202453.0,6.83,6.86,6.83,6.86,202453.0
2016-11-08 10:40:00,6.86,6.86,6.83,6.86,249702.0,6.86,6.86,6.83,6.86,249702.0
2016-11-08 10:45:00,6.86,6.89,6.85,6.89,408608.0,6.86,6.89,6.85,6.89,408608.0
2016-11-08 10:50:00,6.89,6.89,6.86,6.87,297315.0,6.89,6.89,6.86,6.87,297315.0
2016-11-08 10:55:00,6.87,6.88,6.86,6.88,176933.0,6.87,6.88,6.86,6.88,176933.0
2016-11-08 11:00:00,6.87,6.89,6.87,6.89,242248.0,6.87,6.89,6.87,6.89,242248.0
2016-11-08 11:05:00,6.89,6.97,6.88,6.96,918140.0,6.89,6.97,6.88,6.96,918140.0
2016-11-08 11:10:00,6.96,7.02,6.94,7.0,1201054.0,6.96,7.02,6.94,7.0,1201054.0
2016-11-08 11:15:00,7.0,7.03,7.0,7.02,626427.0,7.0,7.03,7.0,7.02,626427.0
2016-11-08 11:20:00,7.02,7.09,7.01,7.05,937573.0,7.02,7.09,7.01,7.05,937573.0
2016-11-08 11:25:00,7.04,7.06,7.01,7.03,754788.0,7.04,7.06,7.01,7.03,754788.0
2016-11-08 11:30:00,7.04,7.06,7.03,7.04,300589.0,7.04,7.06,7.03,7.04,300589.0
2016-11-08 11:35:00,7.04,7.05,7.02,7.04,336472.0,7.04,7.05,7.02,7.04,336472.0
2016-11-08 11:40:00,7.03,7.04,7.02,7.03,189399.0,7.03,7.04,7.02,7.03,189399.0
2016-11-08 11:45:00,7.03,7.03,7.01,7.02,261620.0,7.03,7.03,7.01,7.02,261620.0
2016-11-08 11:50:00,7.02,7.05,7.01,7.05,265709.0,7.02,7.05,7.01,7.05,265709.0
2016-11-08 11:55:00,7.04,7.07,7.03,7.07,296251.0,7.04,7.07,7.03,7.07,296251.0
2016-11-08 12:00:00,7.07,7.08,7.05,7.07,294039.0,7.07,7.08,7.05,7.07,294039.0
2016-11-08 12:05:00,7.07,7.09,7.06,7.07,586139.0,7.07,7.09,7.06,7.07,586139.0
2016-11-08 12:10:00,7.07,7.09,7.06,7.08,297031.0,7.07,7.09,7.06,7.08,297031.0
2016-11-08 12:15:00,7.09,7.1,7.08,7.1,297578.0,7.09,7.1,7.08,7.1,297578.0
2016-11-08 12:20:00,7.09,7.11,7.08,7.1,581785.0,7.09,7.11,7.08,7.1,581785.0
2016-11-08 12:25:00,7.11,7.12,7.09,7.1,291659.0,7.11,7.12,7.09,7.1,291659.0
2016-11-08 12:30:00,7.1,7.12,7.09,7.11,305153.0,7.1,7.12,7.09,7.11,305153.0
2016-11-08 12:35:00,7.11,7.11,7.1,7.1,121196.0,7.11,7.11,7.1,7.1,121196.0
2016-11-08 12:40:00,7.1,7.15,7.1,7.13,796850.0,7.1,7.15,7.1,7.13,796850.0
2016-11-08 12:45:00,7.12,7.14,7.12,7.13,286187.0,7.12,7.14,7.12,7.13,286187.0
2016-11-08 12:50:00,7.14,7.14,7.12,7.14,315011.0,7.14,7.14,7.12,7.14,315011.0
2016-11-08 12:55:00,7.14,7.18,7.13,7.17,753776.0,7.14,7.18,7.13,7.17,753776.0
2016-11-08 13:00:00,7.17,7.18,7.14,7.14,438565.0,7.17,7.18,7.14,7.14,438565.0
2016-11-08 13:05:00,7.15,7.15,7.09,7.1,486806.0,7.15,7.15,7.09,7.1,486806.0
2016-11-08 13:10:00,7.1,7.11,7.06,7.09,528039.0,7.1,7.11,7.06,7.09,528039.0
2016-11-08 13:15:00,7.08,7.09,7.04,7.06,397746.0,7.08,7.09,7.04,7.06,397746.0
2016-11-08 13:20:00,7.07,7.09,7.05,7.06,322956.0,7.07,7.09,7.05,7.06,322956.0
2016-11-08 13:25:00,7.05,7.06,7.03,7.04,483425.0,7.05,7.06,7.03,7.04,483425.0
2016-11-08 13:30:00,7.04,7.07,7.03,7.06,427636.0,7.04,7.07,7.03,7.06,427636.0
2016-11-08 13:35:00,7.06,7.09,7.03,7.08,519505.0,7.06,7.09,7.03,7.08,519505.0
2016-11-08 13:40:00,7.08,7.09,7.05,7.06,177467.0,7.08,7.09,7.05,7.06,177467.0
2016-11-08 13:45:00,7.06,7.07,7.04,7.05,156410.0,7.06,7.07,7.04,7.05,156410.0
2016-11-08 13:50:00,7.05,7.06,7.03,7.04,242931.0,7.05,7.06,7.03,7.04,242931.0
2016-11-08 13:55:00,7.05,7.06,7.04,7.04,194897.0,7.05,7.06,7.04,7.04,194897.0
2016-11-08 14:00:00,7.04,7.05,7.01,7.03,376182.0,7.04,7.05,7.01,7.03,376182.0
2016-11-08 14:05:00,7.04,7.04,6.98,7.0,396430.0,7.04,7.04,6.98,7.0,396430.0
2016-11-08 14:10:00,7.0,7.0,6.97,6.98,226851.0,7.0,7.0,6.97,6.98,226851.0
2016-11-08 14:15:00,6.98,6.98,6.95,6.97,544628.0,6.98,6.98,6.95,6.97,544628.0
2016-11-08 14:20:00,6.97,6.97,6.94,6.95,296400.0,6.97,6.97,6.94,6.95,296400.0
2016-11-08 14:25:00,6.95,6.95,6.93,6.95,174856.0,6.95,6.95,6.93,6.95,174856.0
2016-11-08 14:30:00,6.95,6.95,6.92,6.93,289703.0,6.95,6.95,6.92,6.93,289703.0
2016-11-08 14:35:00,6.93,6.95,6.91,6.93,314879.0,6.93,6.95,6.91,6.93,314879.0
2016-11-08 14:40:00,6.94,6.96,6.92,6.93,325795.0,6.94,6.96,6.92,6.93,325795.0
2016-11-08 14:45:00,6.93,6.93,6.89,6.93,367066.0,6.93,6.93,6.89,6.93,367066.0
2016-11-08 14:50:00,6.93,6.97,6.91,6.94,448873.0,6.93,6.97,6.91,6.94,448873.0
2016-11-08 14:55:00,6.95,6.97,6.93,6.97,333869.0,6.95,6.97,6.93,6.97,333869.0
2016-11-08 15:00:00,6.97,6.98,6.95,6.96,262041.0,6.97,6.98,6.95,6.96,262041.0
2016-11-08 15:05:00,6.96,7.01,6.96,7.0,481105.0,6.96,7.01,6.96,7.0,481105.0
2016-11-08 15:10:00,7.0,7.02,6.98,7.01,619294.0,7.0,7.02,6.98,7.01,619294.0
2016-11-08 15:15:00,7.01,7.02,6.99,7.0,640102.0,7.01,7.02,6.99,7.0,640102.0
2016-11-08 15:20:00,7.0,7.04,7.0,7.03,395360.0,7.0,7.04,7.0,7.03,395360.0
2016-11-08 15:25:00,7.03,7.05,7.02,7.02,375953.0,7.03,7.05,7.02,7.02,375953.0
2016-11-08 15:30:00,7.02,7.04,7.01,7.04,483660.0,7.02,7.04,7.01,7.04,483660.0
2016-11-08 15:35:00,7.03,7.04,7.0,7.03,672729.0,7.03,7.04,7.0,7.03,672729.0
2016-11-08 15:40:00,7.03,7.04,7.0,7.01,434484.0,7.03,7.04,7.0,7.01,434484.0
2016-11-08 15:45:00,7.01,7.02,7.0,7.0,504067.0,7.01,7.02,7.0,7.0,504067.0
2016-11-08 15:50:00,7.01,7.02,6.99,7.0,646153.0,7.01,7.02,6.99,7.0,646153.0
2016-11-08 15:55:00,7.0,7.0,6.98,7.0,1109167.0,7.0,7.0,6.98,7.0,1109167.0
2016-11-09 09:30:00,6.7,6.93,6.64,6.8,3914187.0,6.7,6.93,6.64,6.8,3914187.0
2016-11-09 09:35:00,6.79,6.94,6.79,6.91,1111924.0,6.79,6.94,6.79,6.91,1111924.0
2016-11-09 09:40:00,6.92,6.92,6.81,6.85,1479791.0,6.92,6.92,6.81,6.85,1479791.0
2016-11-09 09:45:00,6.85,6.97,6.84,6.95,1447526.0,6.85,6.97,6.84,6.95,1447526.0
2016-11-09 09:50:00,6.96,6.98,6.91,6.95,769397.0,6.96,6.98,6.91,6.95,769397.0
2016-11-09 09:55:00,6.95,6.97,6.9,6.92,772976.0,6.95,6.97,6.9,6.92,772976.0
2016-11-09 10:00:00,6.91,6.93,6.84,6.86,618798.0,6.91,6.93,6.84,6.86,618798.0
2016-11-09 10:05:00,6.86,6.9,6.84,6.87,363428.0,6.86,6.9,6.84,6.87,363428.0
2016-11-09 10:10:00,6.86,6.9,6.81,6.84,605598.0,6.86,6.9,6.81,6.84,605598.0
2016-11-09 10:15:00,6.84,6.84,6.78,6.81,655701.0,6.84,6.84,6.78,6.81,655701.0
2016-11-09 10:20:00,6.8,6.84,6.8,6.82,287027.0,6.8,6.84,6.8,6.82,287027.0
2016-11-09 10:25:00,6.82,6.89,6.81,6.86,347154.0,6.82,6.89,6.81,6.86,347154.0
2016-11-09 10:30:00,6.86,6.88,6.83,6.86,277584.0,6.86,6.88,6.83,6.86,277584.0
2016-11-09 10:35:00,6.86,6.87,6.8,6.84,358310.0,6.86,6.87,6.8,6.84,358310.0
2016-11-09 10:40:00,6.83,6.85,6.81,6.83,367230.0,6.83,6.85,6.81,6.83,367230.0
2016-11-09 10:45:00,6.83,6.83,6.8,6.81,466712.0,6.83,6.83,6.8,6.81,466712.0
2016-11-09 10:50:00,6.81,6.85,6.8,6.85,468274.0,6.81,6.85,6.8,6.85,468274.0
2016-11-09 10:55:00,6.85,6.87,6.82,6.84,320328.0,6.85,6.87,6.82,6.84,320328.0
2016-11-09 11:00:00,6.84,6.89,6.84,6.87,401145.0,6.84,6.89,6.84,6.87,401145.0
2016-11-09 11:05:00,6.87,6.89,6.83,6.88,423515.0,6.87,6.89,6.83,6.88,423515.0
2016-11-09 11:10:00,6.88,6.94,6.88,6.93,481472.0,6.88,6.94,6.88,6.93,481472.0
2016-11-09 11:15:00,6.93,6.95,6.91,6.93,490951.0,6.93,6.95,6.91,6.93,490951.0
2016-11-09 11:20:00,6.93,6.97,6.93,6.96,506703.0,6.93,6.97,6.93,6.96,506703.0
2016-11-09 11:25:00,6.96,6.97,6.94,6.96,224948.0,6.96,6.97,6.94,6.96,224948.0
2016-11-09 11:30:00,6.96,7.05,6.95,7.03,761666.0,6.96,7.05,6.95,7.03,761666.0
2016-11-09 11:35:00,7.03,7.05,7.02,7.03,617535.0,7.03,7.05,7.02,7.03,617535.0
2016-11-09 11:40:00,7.03,7.03,6.97,6.98,470744.0,7.03,7.03,6.97,6.98,470744.0
2016-11-09 11:45:00,6.98,7.03,6.94,7.03,502620.0,6.98,7.03,6.94,7.03,502620.0
2016-11-09 11:50:00,7.03,7.04,7.0,7.01,313895.0,7.03,7.04,7.0,7.01,313895.0
2016-11-09 11:55:00,7.01,7.02,6.97,6.99,367955.0,7.01,7.02,6.97,6.99,367955.0
2016-11-09 12:00:00,6.99,7.02,6.95,6.96,401023.0,6.99,7.02,6.95,6.96,401023.0
2016-11-09 12:05:00,6.96,6.97,6.9,6.92,410739.0,6.96,6.97,6.9,6.92,410739.0
2016-11-09 12:10:00,6.91,6.94,6.89,6.92,443223.0,6.91,6.94,6.89,6.92,443223.0
2016-11-09 12:15:00,6.92,6.96,6.91,6.95,314001.0,6.92,6.96,6.91,6.95,314001.0
2016-11-09 12:20:00,6.96,6.97,6.94,6.94,193887.0,6.96,6.97,6.94,6.94,193887.0
2016-11-09 12:25:00,6.95,6.98,6.93,6.98,189146.0,6.95,6.98,6.93,6.98,189146.0
2016-11-09 12:30:00,6.98,6.98,6.94,6.96,197948.0,6.98,6.98,6.94,6.96,197948.0
2016-11-09 12:35:00,6.96,6.98,6.94,6.95,188905.0,6.96,6.98,6.94,6.95,188905.0
2016-11-09 12:40:00,6.95,6.97,6.94,6.97,196367.0,6.95,6.97,6.94,6.97,196367.0
2016-11-09 12:45:00,6.97,6.98,6.96,6.98,281113.0,6.97,6.98,6.96,6.98,281113.0
2016-11-09 12:50:00,6.98,6.98,6.95,6.97,98668.0,6.98,6.98,6.95,6.97,98668.0
2016-11-09 12:55:00,6.97,7.0,6.97,6.99,146343.0,6.97,7.0,6.97,6.99,146343.0
2016-11-09 13:00:00,7.0,7.01,6.96,6.97,263358.0,7.0,7.01,6.96,6.97,263358.0
2016-11-09 13:05:00,6.98,7.0,6.97,6.98,195795.0,6.98,7.0,6.97,6.98,195795.0
2016-11-09 13:10:00,6.99,7.01,6.97,7.0,156002.0,6.99,7.01,6.97,7.0,156002.0
2016-11-09 13:15:00,7.0,7.01,6.93,6.95,393532.0,7.0,7.01,6.93,6.95,393532.0
2016-11-09 13:20:00,6.95,6.95,6.89,6.91,612553.0,6.95,6.95,6.89,6.91,612553.0
2016-11-09 13:25:00,6.91,6.94,6.9,6.91,300025.0,6.91,6.94,6.9,6.91,300025.0
2016-11-09 13:30:00,6.91,6.98,6.9,6.97,361395.0,6.91,6.98,6.9,6.97,361395.0
2016-11-09 13:35:00,6.97,6.99,6.93,6.94,368527.0,6.97,6.99,6.93,6.94,368527.0
2016-11-09 13:40:00,6.94,6.96,6.93,6.95,285459.0,6.94,6.96,6.93,6.95,285459.0
2016-11-09 13:45:00,6.94,6.96,6.93,6.95,278464.0,6.94,6.96,6.93,6.95,278464.0
2016-11-09 13:50:00,6.95,6.96,6.93,6.94,205489.0,6.95,6.96,6.93,6.94,205489.0
2016-11-09 13:55:00,6.94,6.95,6.9,6.9,221883.0,6.94,6.95,6.9,6.9,221883.0
2016-11-09 14:00:00,6.91,6.93,6.89,6.9,1131735.0,6.91,6.93,6.89,6.9,1131735.0
2016-11-09 14:05:00,6.9,6.91,6.89,6.91,136055.0,6.9,6.91,6.89,6.91,136055.0
2016-11-09 14:10:00,6.91,6.94,6.9,6.9,314941.0,6.91,6.94,6.9,6.9,314941.0
2016-11-09 14:15:00,6.91,6.93,6.89,6.92,376697.0,6.91,6.93,6.89,6.92,376697.0
2016-11-09 14:20:00,6.92,6.95,6.9,6.94,303444.0,6.92,6.95,6.9,6.94,303444.0
2016-11-09 14:25:00,6.94,6.95,6.91,6.93,227103.0,6.94,6.95,6.91,6.93,227103.0
2016-11-09 14:30:00,6.93,6.97,6.93,6.96,157265.0,6.93,6.97,6.93,6.96,157265.0
2016-11-09 14:35:00,6.95,6.96,6.92,6.96,265955.0,6.95,6.96,6.92,6.96,265955.0
2016-11-09 14:40:00,6.96,6.97,6.94,6.95,214422.0,6.96,6.97,6.94,6.95,214422.0
2016-11-09 14:45:00,6.96,6.97,6.93,6.96,201559.0,6.96,6.97,6.93,6.96,201559.0
2016-11-09 14:50:00,6.96,6.96,6.92,6.95,334257.0,6.96,6.96,6.92,6.95,334257.0
2016-11-09 14:55:00,6.95,6.96,6.93,6.94,196569.0,6.95,6.96,6.93,6.94,196569.0
2016-11-09 15:00:00,6.95,6.96,6.93,6.96,216768.0,6.95,6.96,6.93,6.96,216768.0
2016-11-09 15:05:00,6.96,6.96,6.95,6.96,103061.0,6.96,6.96,6.95,6.96,103061.0
2016-11-09 15:10:00,6.96,6.98,6.95,6.98,364903.0,6.96,6.98,6.95,6.98,364903.0
2016-11-09 15:15:00,6.98,6.98,6.96,6.98,225935.0,6.98,6.98,6.96,6.98,225935.0
2016-11-09 15:20:00,6.98,6.98,6.94,6.96,326445.0,6.98,6.98,6.94,6.96,326445.0
2016-11-09 15:25:00,6.96,6.98,6.95,6.97,203497.0,6.96,6.98,6.95,6.97,203497.0
2016-11-09 15:30:00,6.96,6.96,6.93,6.95,538712.0,6.96,6.96,6.93,6.95,538712.0
2016-11-09 15:35:00,6.95,6.95,6.92,6.93,573836.0,6.95,6.95,6.92,6.93,573836.0
2016-11-09 15:40:00,6.93,6.95,6.92,6.94,556976.0,6.93,6.95,6.92,6.94,556976.0
2016-11-09 15:45:00,6.93,6.94,6.9,6.93,626464.0,6.93,6.94,6.9,6.93,626464.0
2016-11-09 15:50:00,6.93,6.95,6.92,6.94,636660.0,6.93,6.95,6.92,6.94,636660.0
2016-11-09 15:55:00,6.94,6.96,6.94,6.95,809120.0,6.94,6.96,6.94,6.95,809120.0
2016-11-10 09:30:00,6.82,6.91,6.68,6.69,3313848.0,6.82,6.91,6.68,6.69,3313848.0
2016-11-10 09:35:00,6.69,6.74,6.69,6.69,2348638.0,6.69,6.74,6.69,6.69,2348638.0
2016-11-10 09:40:00,6.69,6.82,6.67,6.79,2159027.0,6.69,6.82,6.67,6.79,2159027.0
2016-11-10 09:45:00,6.79,6.81,6.74,6.76,1772384.0,6.79,6.81,6.74,6.76,1772384.0
2016-11-10 09:50:00,6.76,6.77,6.71,6.74,818606.0,6.76,6.77,6.71,6.74,818606.0
2016-11-10 09:55:00,6.74,6.74,6.7,6.71,943163.0,6.74,6.74,6.7,6.71,943163.0
2016-11-10 10:00:00,6.71,6.72,6.67,6.71,1618428.0,6.71,6.72,6.67,6.71,1618428.0
2016-11-10 10:05:00,6.71,6.74,6.69,6.7,1101601.0,6.71,6.74,6.69,6.7,1101601.0
2016-11-10 10:10:00,6.7,6.71,6.65,6.67,1377548.0,6.7,6.71,6.65,6.67,1377548.0
2016-11-10 10:15:00,6.67,6.74,6.66,6.7,1187652.0,6.67,6.74,6.66,6.7,1187652.0
2016-11-10 10:20:00,6.7,6.78,6.69,6.75,902284.0,6.7,6.78,6.69,6.75,902284.0
2016-11-10 10:25:00,6.75,6.76,6.65,6.66,1980291.0,6.75,6.76,6.65,6.66,1980291.0
2016-11-10 10:30:00,6.66,6.66,6.56,6.56,2265886.0,6.66,6.66,6.56,6.56,2265886.0
2016-11-10 10:35:00,6.57,6.59,6.42,6.42,2656450.0,6.57,6.59,6.42,6.42,2656450.0
2016-11-10 10:40:00,6.42,6.47,6.4,6.43,1971051.0,6.42,6.47,6.4,6.43,1971051.0
2016-11-10 10:45:00,6.43,6.43,6.22,6.27,3335995.0,6.43,6.43,6.22,6.27,3335995.0
2016-11-10 10:50:00,6.26,6.42,6.26,6.41,2024120.0,6.26,6.42,6.26,6.41,2024120.0
2016-11-10 10:55:00,6.41,6.44,6.38,6.39,916962.0,6.41,6.44,6.38,6.39,916962.0
2016-11-10 11:00:00,6.38,6.4,6.35,6.37,891664.0,6.38,6.4,6.35,6.37,891664.0
2016-11-10 11:05:00,6.36,6.44,6.36,6.42,768127.0,6.36,6.44,6.36,6.42,768127.0
2016-11-10 11:10:00,6.41,6.42,6.38,6.42,421516.0,6.41,6.42,6.38,6.42,421516.0
2016-11-10 11:15:00,6.42,6.46,6.41,6.46,568663.0,6.42,6.46,6.41,6.46,568663.0
2016-11-10 11:20:00,6.46,6.55,6.45,6.55,1130998.0,6.46,6.55,6.45,6.55,1130998.0
2016-11-10 11:25:00,6.54,6.55,6.5,6.5,718296.0,6.54,6.55,6.5,6.5,718296.0
2016-11-10 11:30:00,6.5,6.51,6.46,6.5,966709.0,6.5,6.51,6.46,6.5,966709.0
2016-11-10 11:35:00,6.5,6.5,6.44,6.47,483518.0,6.5,6.5,6.44,6.47,483518.0
2016-11-10 11:40:00,6.47,6.49,6.44,6.47,382651.0,6.47,6.49,6.44,6.47,382651.0
2016-11-10 11:45:00,6.47,6.49,6.44,6.45,346432.0,6.47,6.49,6.44,6.45,346432.0
2016-11-10 11:50:00,6.45,6.46,6.43,6.43,220609.0,6.45,6.46,6.43,6.43,220609.0
2016-11-10 11:55:00,6.43,6.44,6.38,6.39,510814.0,6.43,6.44,6.38,6.39,510814.0
2016-11-10 12:00:00,6.4,6.44,6.38,6.41,787458.0,6.4,6.44,6.38,6.41,787458.0
2016-11-10 12:05:00,6.42,6.43,6.38,6.39,415796.0,6.42,6.43,6.38,6.39,415796.0
2016-11-10 12:10:00,6.38,6.42,6.38,6.41,407903.0,6.38,6.42,6.38,6.41,407903.0
2016-11-10 12:15:00,6.41,6.41,6.39,6.41,225998.0,6.41,6.41,6.39,6.41,225998.0
2016-11-10 12:20:00,6.4,6.41,6.39,6.41,351596.0,6.4,6.41,6.39,6.41,351596.0
2016-11-10 12:25:00,6.41,6.41,6.38,6.39,313100.0,6.41,6.41,6.38,6.39,313100.0
2016-11-10 12:30:00,6.39,6.41,6.38,6.41,460116.0,6.39,6.41,6.38,6.41,460116.0
2016-11-10 12:35:00,6.41,6.42,6.39,6.39,496676.0,6.41,6.42,6.39,6.39,496676.0
2016-11-10 12:40:00,6.39,6.4,6.36,6.39,590156.0,6.39,6.4,6.36,6.39,590156.0
2016-11-10 12:45:00,6.39,6.4,6.38,6.39,308805.0,6.39,6.4,6.38,6.39,308805.0
2016-11-10 12:50:00,6.39,6.42,6.38,6.4,779753.0,6.39,6.42,6.38,6.4,779753.0
2016-11-10 12:55:00,6.4,6.4,6.38,6.38,497153.0,6.4,6.4,6.38,6.38,497153.0
2016-11-10 13:00:00,6.38,6.39,6.36,6.37,385457.0,6.38,6.39,6.36,6.37,385457.0
2016-11-10 13:05:00,6.37,6.38,6.35,6.38,304467.0,6.37,6.38,6.35,6.38,304467.0
2016-11-10 13:10:00,6.38,6.41,6.37,6.39,538048.0,6.38,6.41,6.37,6.39,538048.0
2016-11-10 13:15:00,6.39,6.41,6.38,6.4,310311.0,6.39,6.41,6.38,6.4,310311.0
2016-11-10 13:20:00,6.4,6.42,6.39,6.4,307590.0,6.4,6.42,6.39,6.4,307590.0
2016-11-10 13:25:00,6.4,6.42,6.4,6.41,589426.0,6.4,6.42,6.4,6.41,589426.0
2016-11-10 13:30:00,6.42,6.43,6.4,6.41,475278.0,6.42,6.43,6.4,6.41,475278.0
2016-11-10 13:35:00,6.41,6.42,6.4,6.42,353212.0,6.41,6.42,6.4,6.42,353212.0
2016-11-10 13:40:00,6.41,6.45,6.41,6.42,643793.0,6.41,6.45,6.41,6.42,643793.0
2016-11-10 13:45:00,6.42,6.45,6.39,6.43,507185.0,6.42,6.45,6.39,6.43,507185.0
2016-11-10 13:50:00,6.43,6.48,6.42,6.47,283616.0,6.43,6.48,6.42,6.47,283616.0
2016-11-10 13:55:00,6.47,6.47,6.43,6.44,257439.0,6.47,6.47,6.43,6.44,257439.0
2016-11-10 14:00:00,6.43,6.44,6.43,6.44,171474.0,6.43,6.44,6.43,6.44,171474.0
2016-11-10 14:05:00,6.44,6.45,6.4,6.41,805987.0,6.44,6.45,6.4,6.41,805987.0
2016-11-10 14:10:00,6.41,6.43,6.4,6.42,405893.0,6.41,6.43,6.4,6.42,405893.0
2016-11-10 14:15:00,6.42,6.42,6.39,6.4,517150.0,6.42,6.42,6.39,6.4,517150.0
2016-11-10 14:20:00,6.4,6.41,6.39,6.4,240295.0,6.4,6.41,6.39,6.4,240295.0
2016-11-10 14:25:00,6.4,6.41,6.39,6.4,358259.0,6.4,6.41,6.39,6.4,358259.0
2016-11-10 14:30:00,6.4,6.4,6.39,6.4,242922.0,6.4,6.4,6.39,6.4,242922.0
2016-11-10 14:35:00,6.4,6.4,6.39,6.4,143691.0,6.4,6.4,6.39,6.4,143691.0
2016-11-10 14:40:00,6.4,6.4,6.37,6.37,434565.0,6.4,6.4,6.37,6.37,434565.0
2016-11-10 14:45:00,6.38,6.4,6.37,6.38,815985.0,6.38,6.4,6.37,6.38,815985.0
2016-11-10 14:50:00,6.38,6.38,6.37,6.37,359595.0,6.38,6.38,6.37,6.37,359595.0
2016-11-10 14:55:00,6.38,6.38,6.35,6.38,513554.0,6.38,6.38,6.35,6.38,513554.0
2016-11-10 15:00:00,6.38,6.38,6.37,6.38,152290.0,6.38,6.38,6.37,6.38,152290.0
2016-11-10 15:05:00,6.38,6.38,6.36,6.37,185271.0,6.38,6.38,6.36,6.37,185271.0
2016-11-10 15:10:00,6.37,6.37,6.36,6.37,296876.0,6.37,6.37,6.36,6.37,296876.0
2016-11-10 15:15:00,6.37,6.37,6.36,6.37,446231.0,6.37,6.37,6.36,6.37,446231.0
2016-11-10 15:20:00,6.36,6.37,6.36,6.36,214939.0,6.36,6.37,6.36,6.36,214939.0
2016-11-10 15:25:00,6.36,6.37,6.35,6.36,1003544.0,6.36,6.37,6.35,6.36,1003544.0
2016-11-10 15:30:00,6.36,6.36,6.34,6.34,560976.0,6.36,6.36,6.34,6.34,560976.0
2016-11-10 15:35:00,6.35,6.35,6.33,6.33,329017.0,6.35,6.35,6.33,6.33,329017.0
2016-11-10 15:40:00,6.33,6.34,6.32,6.32,479556.0,6.33,6.34,6.32,6.32,479556.0
2016-11-10 15:45:00,6.33,6.33,6.3,6.31,2358582.0,6.33,6.33,6.3,6.31,2358582.0
2016-11-10 15:50:00,6.32,6.32,6.31,6.32,544021.0,6.32,6.32,6.31,6.32,544021.0
2016-11-10 15:55:00,6.32,6.32,6.29,6.29,3531676.0,6.32,6.32,6.29,6.29,3531676.0
2016-11-11 09:30:00,6.64,6.64,6.49,6.5,2246327.0,6.64,6.64,6.49,6.5,2246327.0
2016-11-11 09:35:00,6.5,6.53,6.48,6.49,1134793.0,6.5,6.53,6.48,6.49,1134793.0
2016-11-11 09:40:00,6.49,6.6,6.49,6.58,1118068.0,6.49,6.6,6.49,6.58,1118068.0
2016-11-11 09:45:00,6.58,6.6,6.56,6.57,653985.0,6.58,6.6,6.56,6.57,653985.0
2016-11-11 09:50:00,6.56,6.6,6.56,6.57,674981.0,6.56,6.6,6.56,6.57,674981.0
2016-11-11 09:55:00,6.57,6.57,6.52,6.53,414626.0,6.57,6.57,6.52,6.53,414626.0
2016-11-11 10:00:00,6.52,6.58,6.48,6.56,907384.0,6.52,6.58,6.48,6.56,907384.0
2016-11-11 10:05:00,6.57,6.59,6.54,6.56,605732.0,6.57,6.59,6.54,6.56,605732.0
2016-11-11 10:10:00,6.56,6.58,6.55,6.56,487547.0,6.56,6.58,6.55,6.56,487547.0
2016-11-11 10:15:00,6.57,6.58,6.48,6.48,654989.0,6.57,6.58,6.48,6.48,654989.0
2016-11-11 10:20:00,6.48,6.54,6.47,6.51,443593.0,6.48,6.54,6.47,6.51,443593.0
2016-11-11 10:25:00,6.52,6.53,6.48,6.53,542101.0,6.52,6.53,6.48,6.53,542101.0
2016-11-11 10:30:00,6.53,6.56,6.5,6.56,551703.0,6.53,6.56,6.5,6.56,551703.0
2016-11-11 10:35:00,6.56,6.58,6.54,6.57,637967.0,6.56,6.58,6.54,6.57,637967.0
2016-11-11 10:40:00,6.57,6.65,6.56,6.65,1440092.0,6.57,6.65,6.56,6.65,1440092.0
2016-11-11 10:45:00,6.65,6.65,6.6,6.6,571416.0,6.65,6.65,6.6,6.6,571416.0
2016-11-11 10:50:00,6.6,6.63,6.6,6.61,951763.0,6.6,6.63,6.6,6.61,951763.0
2016-11-11 10:55:00,6.61,6.64,6.59,6.62,913778.0,6.61,6.64,6.59,6.62,913778.0
2016-11-11 11:00:00,6.62,6.65,6.61,6.64,756558.0,6.62,6.65,6.61,6.64,756558.0
2016-11-11 11:05:00,6.64,6.65,6.61,6.62,250725.0,6.64,6.65,6.61,6.62,250725.0
2016-11-11 11:10:00,6.62,6.62,6.6,6.6,363958.0,6.62,6.62,6.6,6.6,363958.0
2016-11-11 11:15:00,6.6,6.62,6.59,6.61,294924.0,6.6,6.62,6.59,6.61,294924.0
2016-11-11 11:20:00,6.61,6.62,6.6,6.61,216006.0,6.61,6.62,6.6,6.61,216006.0
2016-11-11 11:25:00,6.61,6.62,6.6,6.6,347852.0,6.61,6.62,6.6,6.6,347852.0
2016-11-11 11:30:00,6.6,6.62,6.6,6.6,718433.0,6.6,6.62,6.6,6.6,718433.0
2016-11-11 11:35:00,6.61,6.62,6.6,6.61,356831.0,6.61,6.62,6.6,6.61,356831.0
2016-11-11 11:40:00,6.61,6.62,6.6,6.61,288618.0,6.61,6.62,6.6,6.61,288618.0
2016-11-11 11:45:00,6.61,6.61,6.6,6.61,146491.0,6.61,6.61,6.6,6.61,146491.0
2016-11-11 11:50:00,6.61,6.61,6.6,6.61,243949.0,6.61,6.61,6.6,6.61,243949.0
2016-11-11 11:55:00,6.61,6.62,6.6,6.6,546307.0,6.61,6.62,6.6,6.6,546307.0
2016-11-11 12:00:00,6.6,6.62,6.6,6.62,343424.0,6.6,6.62,6.6,6.62,343424.0
2016-11-11 12:05:00,6.62,6.65,6.62,6.64,594093.0,6.62,6.65,6.62,6.64,594093.0
2016-11-11 12:10:00,6.64,6.65,6.62,6.64,271594.0,6.64,6.65,6.62,6.64,271594.0
2016-11-11 12:15:00,6.64,6.66,6.63,6.65,705539.0,6.64,6.66,6.63,6.65,705539.0
2016-11-11 12:20:00,6.65,6.67,6.62,6.63,407068.0,6.65,6.67,6.62,6.63,407068.0
2016-11-11 12:25:00,6.64,6.64,6.61,6.61,217048.0,6.64,6.64,6.61,6.61,217048.0
2016-11-11 12:30:00,6.62,6.63,6.59,6.6,362728.0,6.62,6.63,6.59,6.6,362728.0
2016-11-11 12:35:00,6.6,6.63,6.6,6.63,254001.0,6.6,6.63,6.6,6.63,254001.0
2016-11-11 12:40:00,6.63,6.63,6.6,6.61,391267.0,6.63,6.63,6.6,6.61,391267.0
2016-11-11 12:45:00,6.6,6.64,6.6,6.63,261282.0,6.6,6.64,6.6,6.63,261282.0
2016-11-11 12:50:00,6.63,6.63,6.61,6.63,127786.0,6.63,6.63,6.61,6.63,127786.0
2016-11-11 12:55:00,6.63,6.64,6.6,6.61,242399.0,6.63,6.64,6.6,6.61,242399.0
2016-11-11 13:00:00,6.61,6.63,6.6,6.62,147571.0,6.61,6.63,6.6,6.62,147571.0
2016-11-11 13:05:00,6.62,6.63,6.6,6.61,259394.0,6.62,6.63,6.6,6.61,259394.0
2016-11-11 13:10:00,6.61,6.63,6.6,6.62,228189.0,6.61,6.63,6.6,6.62,228189.0
2016-11-11 13:15:00,6.62,6.63,6.61,6.62,144781.0,6.62,6.63,6.61,6.62,144781.0
2016-11-11 13:20:00,6.61,6.62,6.61,6.62,151210.0,6.61,6.62,6.61,6.62,151210.0
2016-11-11 13:25:00,6.62,6.62,6.61,6.61,222877.0,6.62,6.62,6.61,6.61,222877.0
2016-11-11 13:30:00,6.62,6.62,6.6,6.61,156957.0,6.62,6.62,6.6,6.61,156957.0
2016-11-11 13:35:00,6.61,6.61,6.6,6.6,187920.0,6.61,6.61,6.6,6.6,187920.0
2016-11-11 13:40:00,6.6,6.61,6.6,6.61,269143.0,6.6,6.61,6.6,6.61,269143.0
2016-11-11 13:45:00,6.61,6.61,6.58,6.59,512579.0,6.61,6.61,6.58,6.59,512579.0
2016-11-11 13:50:00,6.59,6.63,6.58,6.62,996708.0,6.59,6.63,6.58,6.62,996708.0
2016-11-11 13:55:00,6.62,6.63,6.61,6.62,309582.0,6.62,6.63,6.61,6.62,309582.0
2016-11-11 14:00:00,6.62,6.63,6.6,6.63,242555.0,6.62,6.63,6.6,6.63,242555.0
2016-11-11 14:05:00,6.63,6.63,6.6,6.63,211337.0,6.63,6.63,6.6,6.63,211337.0
2016-11-11 14:10:00,6.62,6.63,6.62,6.63,129739.0,6.62,6.63,6.62,6.63,129739.0
2016-11-11 14:15:00,6.63,6.63,6.61,6.62,180713.0,6.63,6.63,6.61,6.62,180713.0
2016-11-11 14:20:00,6.62,6.63,6.62,6.63,92657.0,6.62,6.63,6.62,6.63,92657.0
2016-11-11 14:25:00,6.63,6.63,6.62,6.63,85414.0,6.63,6.63,6.62,6.63,85414.0
2016-11-11 14:30:00,6.62,6.65,6.62,6.65,371636.0,6.62,6.65,6.62,6.65,371636.0
2016-11-11 14:35:00,6.65,6.65,6.63,6.65,201955.0,6.65,6.65,6.63,6.65,201955.0
2016-11-11 14:40:00,6.65,6.65,6.64,6.64,235386.0,6.65,6.65,6.64,6.64,235386.0
2016-11-11 14:45:00,6.64,6.65,6.62,6.62,110407.0,6.64,6.65,6.62,6.62,110407.0
2016-11-11 14:50:00,6.63,6.63,6.61,6.61,154914.0,6.63,6.63,6.61,6.61,154914.0
2016-11-11 14:55:00,6.61,6.63,6.61,6.61,502550.0,6.61,6.63,6.61,6.61,502550.0
2016-11-11 15:00:00,6.62,6.62,6.61,6.62,91655.0,6.62,6.62,6.61,6.62,91655.0
2016-11-11 15:05:00,6.62,6.62,6.61,6.61,180928.0,6.62,6.62,6.61,6.61,180928.0
2016-11-11 15:10:00,6.61,6.62,6.61,6.61,433113.0,6.61,6.62,6.61,6.61,433113.0
2016-11-11 15:15:00,6.62,6.62,6.6,6.62,540547.0,6.62,6.62,6.6,6.62,540547.0
2016-11-11 15:20:00,6.62,6.63,6.61,6.63,192847.0,6.62,6.63,6.61,6.63,192847.0
2016-11-11 15:25:00,6.63,6.63,6.61,6.62,1135688.0,6.63,6.63,6.61,6.62,1135688.0
2016-11-11 15:30:00,6.62,6.64,6.61,6.64,369220.0,6.62,6.64,6.61,6.64,369220.0
2016-11-11 15:35:00,6.64,6.65,6.63,6.63,467759.0,6.64,6.65,6.63,6.63,467759.0
2016-11-11 15:40:00,6.64,6.65,6.63,6.65,467689.0,6.64,6.65,6.63,6.65,467689.0
2016-11-11 15:45:00,6.65,6.65,6.64,6.65,274007.0,6.65,6.65,6.64,6.65,274007.0
2016-11-11 15:50:00,6.65,6.66,6.64,6.66,1053704.0,6.65,6.66,6.64,6.66,1053704.0
2016-11-11 15:55:00,6.66,6.69,6.65,6.69,1645980.0,6.66,6.69,6.65,6.69,1645980.0
2016-11-14 09:30:00,6.83,6.83,6.61,6.67,1654843.0,6.83,6.83,6.61,6.67,1654843.0
2016-11-14 09:35:00,6.67,6.71,6.66,6.66,587639.0,6.67,6.71,6.66,6.66,587639.0
2016-11-14 09:40:00,6.66,6.69,6.66,6.68,370394.0,6.66,6.69,6.66,6.68,370394.0
2016-11-14 09:45:00,6.69,6.73,6.68,6.72,816535.0,6.69,6.73,6.68,6.72,816535.0
2016-11-14 09:50:00,6.72,6.73,6.69,6.71,654033.0,6.72,6.73,6.69,6.71,654033.0
2016-11-14 09:55:00,6.72,6.72,6.66,6.67,437909.0,6.72,6.72,6.66,6.67,437909.0
2016-11-14 10:00:00,6.67,6.71,6.66,6.69,439735.0,6.67,6.71,6.66,6.69,439735.0
2016-11-14 10:05:00,6.69,6.73,6.69,6.71,516859.0,6.69,6.73,6.69,6.71,516859.0
2016-11-14 10:10:00,6.71,6.73,6.69,6.72,424497.0,6.71,6.73,6.69,6.72,424497.0
2016-11-14 10:15:00,6.73,6.74,6.7,6.73,780618.0,6.73,6.74,6.7,6.73,780618.0
2016-11-14 10:20:00,6.73,6.74,6.7,6.72,225243.0,6.73,6.74,6.7,6.72,225243.0
2016-11-14 10:25:00,6.72,6.73,6.68,6.72,477965.0,6.72,6.73,6.68,6.72,477965.0
2016-11-14 10:30:00,6.72,6.73,6.69,6.7,472424.0,6.72,6.73,6.69,6.7,472424.0
2016-11-14 10:35:00,6.71,6.74,6.7,6.72,599548.0,6.71,6.74,6.7,6.72,599548.0
2016-11-14 10:40:00,6.72,6.74,6.71,6.73,337353.0,6.72,6.74,6.71,6.73,337353.0
2016-11-14 10:45:00,6.72,6.73,6.7,6.72,504115.0,6.72,6.73,6.7,6.72,504115.0
2016-11-14 10:50:00,6.71,6.76,6.7,6.74,760044.0,6.71,6.76,6.7,6.74,760044.0
2016-11-14 10:55:00,6.73,6.75,6.71,6.72,445200.0,6.73,6.75,6.71,6.72,445200.0
2016-11-14 11:00:00,6.72,6.73,6.7,6.72,411201.0,6.72,6.73,6.7,6.72,411201.0
2016-11-14 11:05:00,6.71,6.74,6.7,6.74,293672.0,6.71,6.74,6.7,6.74,293672.0
2016-11-14 11:10:00,6.74,6.77,6.73,6.75,507340.0,6.74,6.77,6.73,6.75,507340.0
2016-11-14 11:15:00,6.76,6.77,6.72,6.75,515717.0,6.76,6.77,6.72,6.75,515717.0
2016-11-14 11:20:00,6.76,6.77,6.73,6.76,379702.0,6.76,6.77,6.73,6.76,379702.0
2016-11-14 11:25:00,6.75,6.77,6.74,6.74,225288.0,6.75,6.77,6.74,6.74,225288.0
2016-11-14 11:30:00,6.74,6.76,6.74,6.75,192083.0,6.74,6.76,6.74,6.75,192083.0
2016-11-14 11:35:00,6.75,6.78,6.75,6.75,267486.0,6.75,6.78,6.75,6.75,267486.0
2016-11-14 11:40:00,6.75,6.77,6.74,6.77,348645.0,6.75,6.77,6.74,6.77,348645.0
2016-11-14 11:45:00,6.77,6.79,6.75,6.77,398959.0,6.77,6.79,6.75,6.77,398959.0
2016-11-14 11:50:00,6.77,6.81,6.76,6.81,603534.0,6.77,6.81,6.76,6.81,603534.0
2016-11-14 11:55:00,6.81,6.82,6.8,6.82,270765.0,6.81,6.82,6.8,6.82,270765.0
2016-11-14 12:00:00,6.81,6.82,6.8,6.82,160963.0,6.81,6.82,6.8,6.82,160963.0
2016-11-14 12:05:00,6.82,6.84,6.81,6.83,632333.0,6.82,6.84,6.81,6.83,632333.0
2016-11-14 12:10:00,6.83,6.83,6.81,6.82,298410.0,6.83,6.83,6.81,6.82,298410.0
2016-11-14 12:15:00,6.83,6.83,6.79,6.82,316118.0,6.83,6.83,6.79,6.82,316118.0
2016-11-14 12:20:00,6.81,6.82,6.77,6.78,282684.0,6.81,6.82,6.77,6.78,282684.0
2016-11-14 12:25:00,6.78,6.78,6.76,6.77,280602.0,6.78,6.78,6.76,6.77,280602.0
2016-11-14 12:30:00,6.77,6.78,6.75,6.77,289854.0,6.77,6.78,6.75,6.77,289854.0
2016-11-14 12:35:00,6.77,6.78,6.75,6.78,355418.0,6.77,6.78,6.75,6.78,355418.0
2016-11-14 12:40:00,6.78,6.79,6.75,6.76,328752.0,6.78,6.79,6.75,6.76,328752.0
2016-11-14 12:45:00,6.75,6.79,6.75,6.77,261733.0,6.75,6.79,6.75,6.77,261733.0
2016-11-14 12:50:00,6.77,6.79,6.76,6.77,156387.0,6.77,6.79,6.76,6.77,156387.0
2016-11-14 12:55:00,6.77,6.79,6.76,6.78,173518.0,6.77,6.79,6.76,6.78,173518.0
2016-11-14 13:00:00,6.79,6.8,6.78,6.79,96609.0,6.79,6.8,6.78,6.79,96609.0
2016-11-14 13:05:00,6.79,6.82,6.78,6.82,297731.0,6.79,6.82,6.78,6.82,297731.0
2016-11-14 13:10:00,6.82,6.83,6.8,6.82,247028.0,6.82,6.83,6.8,6.82,247028.0
2016-11-14 13:15:00,6.82,6.83,6.81,6.82,154651.0,6.82,6.83,6.81,6.82,154651.0
2016-11-14 13:20:00,6.82,6.82,6.79,6.79,141621.0,6.82,6.82,6.79,6.79,141621.0
2016-11-14 13:25:00,6.79,6.81,6.78,6.79,245874.0,6.79,6.81,6.78,6.79,245874.0
2016-11-14 13:30:00,6.79,6.82,6.78,6.78,337150.0,6.79,6.82,6.78,6.78,337150.0
2016-11-14 13:35:00,6.79,6.81,6.79,6.8,123791.0,6.79,6.81,6.79,6.8,123791.0
2016-11-14 13:40:00,6.8,6.8,6.77,6.78,223422.0,6.8,6.8,6.77,6.78,223422.0
2016-11-14 13:45:00,6.78,6.79,6.76,6.79,174141.0,6.78,6.79,6.76,6.79,174141.0
2016-11-14 13:50:00,6.79,6.8,6.77,6.79,239891.0,6.79,6.8,6.77,6.79,239891.0
2016-11-14 13:55:00,6.79,6.8,6.76,6.78,100526.0,6.79,6.8,6.76,6.78,100526.0
2016-11-14 14:00:00,6.78,6.79,6.77,6.78,115662.0,6.78,6.79,6.77,6.78,115662.0
2016-11-14 14:05:00,6.78,6.79,6.77,6.79,98834.0,6.78,6.79,6.77,6.79,98834.0
2016-11-14 14:10:00,6.79,6.79,6.77,6.78,74779.0,6.79,6.79,6.77,6.78,74779.0
2016-11-14 14:15:00,6.78,6.79,6.76,6.78,160625.0,6.78,6.79,6.76,6.78,160625.0
2016-11-14 14:20:00,6.78,6.78,6.75,6.77,171071.0,6.78,6.78,6.75,6.77,171071.0
2016-11-14 14:25:00,6.77,6.78,6.75,6.76,141574.0,6.77,6.78,6.75,6.76,141574.0
2016-11-14 14:30:00,6.76,6.77,6.75,6.75,81862.0,6.76,6.77,6.75,6.75,81862.0
2016-11-14 14:35:00,6.75,6.76,6.73,6.73,218806.0,6.75,6.76,6.73,6.73,218806.0
2016-11-14 14:40:00,6.73,6.75,6.73,6.74,112486.0,6.73,6.75,6.73,6.74,112486.0
2016-11-14 14:45:00,6.73,6.76,6.73,6.75,148437.0,6.73,6.76,6.73,6.75,148437.0
2016-11-14 14:50:00,6.75,6.78,6.75,6.75,237115.0,6.75,6.78,6.75,6.75,237115.0
2016-11-14 14:55:00,6.75,6.78,6.75,6.77,210505.0,6.75,6.78,6.75,6.77,210505.0
2016-11-14 15:00:00,6.78,6.78,6.76,6.78,214477.0,6.78,6.78,6.76,6.78,214477.0
2016-11-14 15:05:00,6.78,6.78,6.76,6.77,212867.0,6.78,6.78,6.76,6.77,212867.0
2016-11-14 15:10:00,6.77,6.78,6.76,6.76,113437.0,6.77,6.78,6.76,6.76,113437.0
2016-11-14 15:15:00,6.77,6.78,6.76,6.76,98650.0,6.77,6.78,6.76,6.76,98650.0
2016-11-14 15:20:00,6.76,6.77,6.75,6.75,162469.0,6.76,6.77,6.75,6.75,162469.0
2016-11-14 15:25:00,6.75,6.76,6.74,6.74,124678.0,6.75,6.76,6.74,6.74,124678.0
2016-11-14 15:30:00,6.74,6.78,6.74,6.77,607253.0,6.74,6.78,6.74,6.77,607253.0
2016-11-14 15:35:00,6.77,6.79,6.76,6.77,495538.0,6.77,6.79,6.76,6.77,495538.0
2016-11-14 15:40:00,6.77,6.8,6.77,6.77,573622.0,6.77,6.8,6.77,6.77,573622.0
2016-11-14 15:45:00,6.77,6.78,6.77,6.77,133177.0,6.77,6.78,6.77,6.77,133177.0
2016-11-14 15:50:00,6.77,6.79,6.77,6.79,428437.0,6.77,6.79,6.77,6.79,428437.0
2016-11-14 15:55:00,6.79,6.8,6.78,6.79,1359208.0,6.79,6.8,6.78,6.79,1359208.0
2016-11-15 09:30:00,6.82,6.88,6.79,6.86,933442.0,6.82,6.88,6.79,6.86,933442.0
2016-11-15 09:35:00,6.85,6.93,6.85,6.9,1632389.0,6.85,6.93,6.85,6.9,1632389.0
2016-11-15 09:40:00,6.9,6.95,6.89,6.93,790404.0,6.9,6.95,6.89,6.93,790404.0
2016-11-15 09:45:00,6.93,6.98,6.92,6.97,1082675.0,6.93,6.98,6.92,6.97,1082675.0
2016-11-15 09:50:00,6.97,7.05,6.96,7.02,2141299.0,6.97,7.05,6.96,7.02,2141299.0
2016-11-15 09:55:00,7.02,7.02,6.96,6.99,971457.0,7.02,7.02,6.96,6.99,971457.0
2016-11-15 10:00:00,6.99,7.01,6.98,7.0,514408.0,6.99,7.01,6.98,7.0,514408.0
2016-11-15 10:05:00,7.0,7.05,6.98,7.05,812071.0,7.0,7.05,6.98,7.05,812071.0
2016-11-15 10:10:00,7.04,7.08,7.04,7.05,1029961.0,7.04,7.08,7.04,7.05,1029961.0
2016-11-15 10:15:00,7.05,7.06,7.03,7.03,508903.0,7.05,7.06,7.03,7.03,508903.0
2016-11-15 10:20:00,7.03,7.05,6.99,7.02,490706.0,7.03,7.05,6.99,7.02,490706.0
2016-11-15 10:25:00,7.02,7.03,6.97,7.0,451860.0,7.02,7.03,6.97,7.0,451860.0
2016-11-15 10:30:00,7.0,7.01,6.98,6.98,379504.0,7.0,7.01,6.98,6.98,379504.0
2016-11-15 10:35:00,6.98,6.99,6.93,6.94,615733.0,6.98,6.99,6.93,6.94,615733.0
2016-11-15 10:40:00,6.94,6.97,6.92,6.96,523067.0,6.94,6.97,6.92,6.96,523067.0
2016-11-15 10:45:00,6.96,6.99,6.95,6.99,211980.0,6.96,6.99,6.95,6.99,211980.0
2016-11-15 10:50:00,6.98,6.99,6.96,6.96,222950.0,6.98,6.99,6.96,6.96,222950.0
2016-11-15 10:55:00,6.96,6.99,6.96,6.99,254249.0,6.96,6.99,6.96,6.99,254249.0
2016-11-15 11:00:00,6.99,6.99,6.98,6.99,230996.0,6.99,6.99,6.98,6.99,230996.0
2016-11-15 11:05:00,6.99,6.99,6.97,6.97,216609.0,6.99,6.99,6.97,6.97,216609.0
2016-11-15 11:10:00,6.98,6.98,6.94,6.94,194731.0,6.98,6.98,6.94,6.94,194731.0
2016-11-15 11:15:00,6.95,6.95,6.92,6.94,351436.0,6.95,6.95,6.92,6.94,351436.0
2016-11-15 11:20:00,6.94,6.95,6.92,6.95,173023.0,6.94,6.95,6.92,6.95,173023.0
2016-11-15 11:25:00,6.95,6.96,6.92,6.95,485812.0,6.95,6.96,6.92,6.95,485812.0
2016-11-15 11:30:00,6.96,6.97,6.94,6.95,85132.0,6.96,6.97,6.94,6.95,85132.0
2016-11-15 11:35:00,6.95,6.97,6.95,6.97,137273.0,6.95,6.97,6.95,6.97,137273.0
2016-11-15 11:40:00,6.96,6.97,6.94,6.95,173813.0,6.96,6.97,6.94,6.95,173813.0
2016-11-15 11:45:00,6.94,6.95,6.93,6.94,278286.0,6.94,6.95,6.93,6.94,278286.0
2016-11-15 11:50:00,6.95,6.96,6.93,6.95,308631.0,6.95,6.96,6.93,6.95,308631.0
2016-11-15 11:55:00,6.95,6.96,6.93,6.94,255486.0,6.95,6.96,6.93,6.94,255486.0
2016-11-15 12:00:00,6.94,6.95,6.92,6.95,189421.0,6.94,6.95,6.92,6.95,189421.0
2016-11-15 12:05:00,6.95,6.96,6.93,6.94,254879.0,6.95,6.96,6.93,6.94,254879.0
2016-11-15 12:10:00,6.94,6.95,6.93,6.94,107550.0,6.94,6.95,6.93,6.94,107550.0
2016-11-15 12:15:00,6.94,6.95,6.92,6.94,229790.0,6.94,6.95,6.92,6.94,229790.0
2016-11-15 12:20:00,6.94,6.94,6.93,6.93,49478.0,6.94,6.94,6.93,6.93,49478.0
2016-11-15 12:25:00,6.93,6.94,6.93,6.93,49557.0,6.93,6.94,6.93,6.93,49557.0
2016-11-15 12:30:00,6.93,6.95,6.93,6.95,115295.0,6.93,6.95,6.93,6.95,115295.0
2016-11-15 12:35:00,6.95,6.95,6.93,6.94,80584.0,6.95,6.95,6.93,6.94,80584.0
2016-11-15 12:40:00,6.94,6.95,6.9,6.91,184997.0,6.94,6.95,6.9,6.91,184997.0
2016-11-15 12:45:00,6.91,6.93,6.9,6.91,167000.0,6.91,6.93,6.9,6.91,167000.0
2016-11-15 12:50:00,6.92,6.92,6.9,6.9,83474.0,6.92,6.92,6.9,6.9,83474.0
2016-11-15 12:55:00,6.91,6.93,6.9,6.92,171584.0,6.91,6.93,6.9,6.92,171584.0
2016-11-15 13:00:00,6.93,6.93,6.9,6.91,152554.0,6.93,6.93,6.9,6.91,152554.0
2016-11-15 13:05:00,6.91,6.93,6.9,6.93,223663.0,6.91,6.93,6.9,6.93,223663.0
2016-11-15 13:10:00,6.92,6.93,6.91,6.92,52135.0,6.92,6.93,6.91,6.92,52135.0
2016-11-15 13:15:00,6.93,6.93,6.91,6.92,151967.0,6.93,6.93,6.91,6.92,151967.0
2016-11-15 13:20:00,6.92,6.92,6.9,6.92,141469.0,6.92,6.92,6.9,6.92,141469.0
2016-11-15 13:25:00,6.92,6.93,6.91,6.92,71571.0,6.92,6.93,6.91,6.92,71571.0
2016-11-15 13:30:00,6.92,6.93,6.91,6.93,94450.0,6.92,6.93,6.91,6.93,94450.0
2016-11-15 13:35:00,6.93,6.93,6.91,6.92,126456.0,6.93,6.93,6.91,6.92,126456.0
2016-11-15 13:40:00,6.91,6.92,6.91,6.91,58462.0,6.91,6.92,6.91,6.91,58462.0
2016-11-15 13:45:00,6.91,6.92,6.9,6.9,117404.0,6.91,6.92,6.9,6.9,117404.0
2016-11-15 13:50:00,6.9,6.92,6.9,6.92,182056.0,6.9,6.92,6.9,6.92,182056.0
2016-11-15 13:55:00,6.92,6.93,6.9,6.93,230267.0,6.92,6.93,6.9,6.93,230267.0
2016-11-15 14:00:00,6.93,6.95,6.92,6.93,206775.0,6.93,6.95,6.92,6.93,206775.0
2016-11-15 14:05:00,6.93,6.94,6.92,6.94,127036.0,6.93,6.94,6.92,6.94,127036.0
2016-11-15 14:10:00,6.94,6.96,6.93,6.95,245535.0,6.94,6.96,6.93,6.95,245535.0
2016-11-15 14:15:00,6.95,6.95,6.93,6.94,321361.0,6.95,6.95,6.93,6.94,321361.0
2016-11-15 14:20:00,6.93,6.94,6.93,6.94,80361.0,6.93,6.94,6.93,6.94,80361.0
2016-11-15 14:25:00,6.94,6.95,6.93,6.94,194533.0,6.94,6.95,6.93,6.94,194533.0
2016-11-15 14:30:00,6.94,6.95,6.93,6.95,66881.0,6.94,6.95,6.93,6.95,66881.0
2016-11-15 14:35:00,6.94,6.97,6.94,6.97,151534.0,6.94,6.97,6.94,6.97,151534.0
2016-11-15 14:40:00,6.97,6.97,6.95,6.96,147196.0,6.97,6.97,6.95,6.96,147196.0
2016-11-15 14:45:00,6.96,6.96,6.94,6.95,109261.0,6.96,6.96,6.94,6.95,109261.0
2016-11-15 14:50:00,6.95,6.97,6.94,6.97,179661.0,6.95,6.97,6.94,6.97,179661.0
2016-11-15 14:55:00,6.97,6.98,6.94,6.96,484103.0,6.97,6.98,6.94,6.96,484103.0
2016-11-15 15:00:00,6.95,6.97,6.95,6.96,426373.0,6.95,6.97,6.95,6.96,426373.0
2016-11-15 15:05:00,6.96,6.96,6.95,6.96,85436.0,6.96,6.96,6.95,6.96,85436.0
2016-11-15 15:10:00,6.95,6.96,6.95,6.96,116767.0,6.95,6.96,6.95,6.96,116767.0
2016-11-15 15:15:00,6.95,6.96,6.94,6.95,150241.0,6.95,6.96,6.94,6.95,150241.0
2016-11-15 15:20:00,6.95,6.98,6.94,6.98,496021.0,6.95,6.98,6.94,6.98,496021.0
2016-11-15 15:25:00,6.98,6.99,6.97,6.98,286021.0,6.98,6.99,6.97,6.98,286021.0
2016-11-15 15:30:00,6.99,6.99,6.97,6.97,268205.0,6.99,6.99,6.97,6.97,268205.0
2016-11-15 15:35:00,6.98,6.99,6.97,6.99,239904.0,6.98,6.99,6.97,6.99,239904.0
2016-11-15 15:40:00,6.99,7.0,6.98,6.99,705829.0,6.99,7.0,6.98,6.99,705829.0
2016-11-15 15:45:00,6.99,7.0,6.97,6.97,302840.0,6.99,7.0,6.97,6.97,302840.0
2016-11-15 15:50:00,6.98,6.98,6.97,6.97,223046.0,6.98,6.98,6.97,6.97,223046.0
2016-11-15 15:55:00,6.97,6.98,6.96,6.97,616163.0,6.97,6.98,6.96,6.97,616163.0
2016-11-16 09:30:00,7.09,7.22,7.07,7.19,2819491.0,7.09,7.22,7.07,7.19,2819491.0
2016-11-16 09:35:00,7.19,7.23,7.12,7.22,1942261.0,7.19,7.23,7.12,7.22,1942261.0
2016-11-16 09:40:00,7.23,7.35,7.22,7.33,2546750.0,7.23,7.35,7.22,7.33,2546750.0
2016-11-16 09:45:00,7.33,7.35,7.28,7.32,1618915.0,7.33,7.35,7.28,7.32,1618915.0
2016-11-16 09:50:00,7.31,7.33,7.29,7.31,1210307.0,7.31,7.33,7.29,7.31,1210307.0
2016-11-16 09:55:00,7.31,7.31,7.23,7.24,1014011.0,7.31,7.31,7.23,7.24,1014011.0
2016-11-16 10:00:00,7.24,7.29,7.23,7.28,826967.0,7.24,7.29,7.23,7.28,826967.0
2016-11-16 10:05:00,7.27,7.31,7.27,7.3,1663648.0,7.27,7.31,7.27,7.3,1663648.0
2016-11-16 10:10:00,7.29,7.33,7.29,7.31,697354.0,7.29,7.33,7.29,7.31,697354.0
2016-11-16 10:15:00,7.32,7.33,7.3,7.31,964387.0,7.32,7.33,7.3,7.31,964387.0
2016-11-16 10:20:00,7.31,7.39,7.3,7.39,1545108.0,7.31,7.39,7.3,7.39,1545108.0
2016-11-16 10:25:00,7.39,7.39,7.35,7.36,690810.0,7.39,7.39,7.35,7.36,690810.0
2016-11-16 10:30:00,7.35,7.38,7.34,7.38,873323.0,7.35,7.38,7.34,7.38,873323.0
2016-11-16 10:35:00,7.38,7.45,7.37,7.43,1872588.0,7.38,7.45,7.37,7.43,1872588.0
2016-11-16 10:40:00,7.43,7.44,7.4,7.43,887699.0,7.43,7.44,7.4,7.43,887699.0
2016-11-16 10:45:00,7.43,7.45,7.41,7.42,1039076.0,7.43,7.45,7.41,7.42,1039076.0
2016-11-16 10:50:00,7.42,7.46,7.41,7.45,896447.0,7.42,7.46,7.41,7.45,896447.0
2016-11-16 10:55:00,7.45,7.47,7.44,7.46,900486.0,7.45,7.47,7.44,7.46,900486.0
2016-11-16 11:00:00,7.46,7.46,7.37,7.41,1032378.0,7.46,7.46,7.37,7.41,1032378.0
2016-11-16 11:05:00,7.42,7.45,7.41,7.44,535510.0,7.42,7.45,7.41,7.44,535510.0
2016-11-16 11:10:00,7.45,7.48,7.44,7.48,1184424.0,7.45,7.48,7.44,7.48,1184424.0
2016-11-16 11:15:00,7.47,7.49,7.46,7.48,770724.0,7.47,7.49,7.46,7.48,770724.0
2016-11-16 11:20:00,7.48,7.52,7.48,7.52,2019584.0,7.48,7.52,7.48,7.52,2019584.0
2016-11-16 11:25:00,7.52,7.58,7.51,7.55,1806269.0,7.52,7.58,7.51,7.55,1806269.0
2016-11-16 11:30:00,7.54,7.57,7.52,7.55,721863.0,7.54,7.57,7.52,7.55,721863.0
2016-11-16 11:35:00,7.55,7.6,7.54,7.54,1217234.0,7.55,7.6,7.54,7.54,1217234.0
2016-11-16 11:40:00,7.55,7.56,7.52,7.52,1236115.0,7.55,7.56,7.52,7.52,1236115.0
2016-11-16 11:45:00,7.52,7.55,7.5,7.54,1086302.0,7.52,7.55,7.5,7.54,1086302.0
2016-11-16 11:50:00,7.53,7.55,7.48,7.49,875894.0,7.53,7.55,7.48,7.49,875894.0
2016-11-16 11:55:00,7.5,7.53,7.46,7.46,1190605.0,7.5,7.53,7.46,7.46,1190605.0
2016-11-16 12:00:00,7.47,7.5,7.46,7.49,502804.0,7.47,7.5,7.46,7.49,502804.0
2016-11-16 12:05:00,7.49,7.5,7.47,7.5,647211.0,7.49,7.5,7.47,7.5,647211.0
2016-11-16 12:10:00,7.5,7.5,7.48,7.5,593883.0,7.5,7.5,7.48,7.5,593883.0
2016-11-16 12:15:00,7.5,7.54,7.47,7.48,1270250.0,7.5,7.54,7.47,7.48,1270250.0
2016-11-16 12:20:00,7.47,7.51,7.47,7.51,427960.0,7.47,7.51,7.47,7.51,427960.0
2016-11-16 12:25:00,7.5,7.52,7.49,7.5,339206.0,7.5,7.52,7.49,7.5,339206.0
2016-11-16 12:30:00,7.51,7.53,7.5,7.52,314528.0,7.51,7.53,7.5,7.52,314528.0
2016-11-16 12:35:00,7.53,7.55,7.52,7.55,327375.0,7.53,7.55,7.52,7.55,327375.0
2016-11-16 12:40:00,7.54,7.56,7.54,7.54,502945.0,7.54,7.56,7.54,7.54,502945.0
2016-11-16 12:45:00,7.54,7.56,7.53,7.54,241126.0,7.54,7.56,7.53,7.54,241126.0
2016-11-16 12:50:00,7.54,7.54,7.51,7.53,395984.0,7.54,7.54,7.51,7.53,395984.0
2016-11-16 12:55:00,7.53,7.55,7.52,7.53,230189.0,7.53,7.55,7.52,7.53,230189.0
2016-11-16 13:00:00,7.52,7.57,7.52,7.57,668832.0,7.52,7.57,7.52,7.57,668832.0
2016-11-16 13:05:00,7.57,7.58,7.56,7.56,387937.0,7.57,7.58,7.56,7.56,387937.0
2016-11-16 13:10:00,7.57,7.57,7.55,7.56,468044.0,7.57,7.57,7.55,7.56,468044.0
2016-11-16 13:15:00,7.56,7.58,7.55,7.58,521737.0,7.56,7.58,7.55,7.58,521737.0
2016-11-16 13:20:00,7.58,7.58,7.55,7.57,437756.0,7.58,7.58,7.55,7.57,437756.0
2016-11-16 13:25:00,7.57,7.59,7.56,7.58,484177.0,7.57,7.59,7.56,7.58,484177.0
2016-11-16 13:30:00,7.58,7.62,7.57,7.61,1362222.0,7.58,7.62,7.57,7.61,1362222.0
2016-11-16 13:35:00,7.61,7.63,7.58,7.62,1346271.0,7.61,7.63,7.58,7.62,1346271.0
2016-11-16 13:40:00,7.63,7.69,7.62,7.68,1428797.0,7.63,7.69,7.62,7.68,1428797.0
2016-11-16 13:45:00,7.68,7.74,7.66,7.74,1857426.0,7.68,7.74,7.66,7.74,1857426.0
2016-11-16 13:50:00,7.74,7.74,7.67,7.7,1699192.0,7.74,7.74,7.67,7.7,1699192.0
2016-11-16 13:55:00,7.7,7.73,7.7,7.73,723211.0,7.7,7.73,7.7,7.73,723211.0
2016-11-16 14:00:00,7.73,7.73,7.68,7.73,1299699.0,7.73,7.73,7.68,7.73,1299699.0
2016-11-16 14:05:00,7.73,7.75,7.71,7.74,1037315.0,7.73,7.75,7.71,7.74,1037315.0
2016-11-16 14:10:00,7.74,7.74,7.71,7.72,629712.0,7.74,7.74,7.71,7.72,629712.0
2016-11-16 14:15:00,7.72,7.73,7.69,7.7,845176.0,7.72,7.73,7.69,7.7,845176.0
2016-11-16 14:20:00,7.69,7.7,7.64,7.65,1082518.0,7.69,7.7,7.64,7.65,1082518.0
2016-11-16 14:25:00,7.65,7.68,7.63,7.65,757913.0,7.65,7.68,7.63,7.65,757913.0
2016-11-16 14:30:00,7.65,7.66,7.62,7.62,748535.0,7.65,7.66,7.62,7.62,748535.0
2016-11-16 14:35:00,7.62,7.63,7.6,7.62,582059.0,7.62,7.63,7.6,7.62,582059.0
2016-11-16 14:40:00,7.62,7.65,7.6,7.63,672556.0,7.62,7.65,7.6,7.63,672556.0
2016-11-16 14:45:00,7.63,7.65,7.61,7.61,456000.0,7.63,7.65,7.61,7.61,456000.0
2016-11-16 14:50:00,7.61,7.62,7.6,7.61,370491.0,7.61,7.62,7.6,7.61,370491.0
2016-11-16 14:55:00,7.61,7.62,7.61,7.61,239598.0,7.61,7.62,7.61,7.61,239598.0
2016-11-16 15:00:00,7.61,7.62,7.58,7.58,421872.0,7.61,7.62,7.58,7.58,421872.0
2016-11-16 15:05:00,7.58,7.61,7.58,7.6,614474.0,7.58,7.61,7.58,7.6,614474.0
2016-11-16 15:10:00,7.59,7.61,7.59,7.6,282850.0,7.59,7.61,7.59,7.6,282850.0
2016-11-16 15:15:00,7.61,7.61,7.6,7.61,281724.0,7.61,7.61,7.6,7.61,281724.0
2016-11-16 15:20:00,7.6,7.62,7.59,7.6,476191.0,7.6,7.62,7.59,7.6,476191.0
2016-11-16 15:25:00,7.6,7.6,7.59,7.6,271852.0,7.6,7.6,7.59,7.6,271852.0
2016-11-16 15:30:00,7.6,7.6,7.59,7.6,419769.0,7.6,7.6,7.59,7.6,419769.0
2016-11-16 15:35:00,7.6,7.62,7.59,7.59,1020290.0,7.6,7.62,7.59,7.59,1020290.0
2016-11-16 15:40:00,7.59,7.67,7.59,7.66,1521951.0,7.59,7.67,7.59,7.66,1521951.0
2016-11-16 15:45:00,7.66,7.66,7.62,7.63,837564.0,7.66,7.66,7.62,7.63,837564.0
2016-11-16 15:50:00,7.63,7.67,7.62,7.67,1751041.0,7.63,7.67,7.62,7.67,1751041.0
2016-11-16 15:55:00,7.67,7.69,7.66,7.68,3387999.0,7.67,7.69,7.66,7.68,3387999.0
2016-11-17 09:30:00,7.79,7.96,7.77,7.89,5145758.0,7.79,7.96,7.77,7.89,5145758.0
2016-11-17 09:35:00,7.88,7.96,7.84,7.89,2198405.0,7.88,7.96,7.84,7.89,2198405.0
2016-11-17 09:40:00,7.88,7.96,7.88,7.95,1515085.0,7.88,7.96,7.88,7.95,1515085.0
2016-11-17 09:45:00,7.94,8.13,7.94,8.12,5787992.0,7.94,8.13,7.94,8.12,5787992.0
2016-11-17 09:50:00,8.12,8.16,8.06,8.06,3711251.0,8.12,8.16,8.06,8.06,3711251.0
2016-11-17 09:55:00,8.06,8.16,8.06,8.14,2434858.0,8.06,8.16,8.06,8.14,2434858.0
2016-11-17 10:00:00,8.14,8.25,8.12,8.25,2485273.0,8.14,8.25,8.12,8.25,2485273.0
2016-11-17 10:05:00,8.25,8.29,8.16,8.16,2915052.0,8.25,8.29,8.16,8.16,2915052.0
2016-11-17 10:10:00,8.16,8.25,8.16,8.22,1612038.0,8.16,8.25,8.16,8.22,1612038.0
2016-11-17 10:15:00,8.22,8.23,8.16,8.18,1341313.0,8.22,8.23,8.16,8.18,1341313.0
2016-11-17 10:20:00,8.19,8.21,8.17,8.17,837185.0,8.19,8.21,8.17,8.17,837185.0
2016-11-17 10:25:00,8.17,8.24,8.14,8.24,1424048.0,8.17,8.24,8.14,8.24,1424048.0
2016-11-17 10:30:00,8.23,8.24,8.18,8.23,905953.0,8.23,8.24,8.18,8.23,905953.0
2016-11-17 10:35:00,8.24,8.24,8.21,8.24,962488.0,8.24,8.24,8.21,8.24,962488.0
2016-11-17 10:40:00,8.24,8.34,8.22,8.33,2788390.0,8.24,8.34,8.22,8.33,2788390.0
2016-11-17 10:45:00,8.32,8.38,8.31,8.38,2725260.0,8.32,8.38,8.31,8.38,2725260.0
2016-11-17 10:50:00,8.38,8.41,8.34,8.36,1484694.0,8.38,8.41,8.34,8.36,1484694.0
2016-11-17 10:55:00,8.36,8.45,8.34,8.44,1831442.0,8.36,8.45,8.34,8.44,1831442.0
2016-11-17 11:00:00,8.44,8.49,8.41,8.48,1421606.0,8.44,8.49,8.41,8.48,1421606.0
2016-11-17 11:05:00,8.48,8.57,8.47,8.54,3753237.0,8.48,8.57,8.47,8.54,3753237.0
2016-11-17 11:10:00,8.55,8.55,8.47,8.52,1944119.0,8.55,8.55,8.47,8.52,1944119.0
2016-11-17 11:15:00,8.52,8.52,8.48,8.52,1278714.0,8.52,8.52,8.48,8.52,1278714.0
2016-11-17 11:20:00,8.52,8.54,8.42,8.47,2187909.0,8.52,8.54,8.42,8.47,2187909.0
2016-11-17 11:25:00,8.47,8.55,8.47,8.52,1362789.0,8.47,8.55,8.47,8.52,1362789.0
2016-11-17 11:30:00,8.53,8.64,8.51,8.63,1959226.0,8.53,8.64,8.51,8.63,1959226.0
2016-11-17 11:35:00,8.63,8.67,8.59,8.66,1726388.0,8.63,8.67,8.59,8.66,1726388.0
2016-11-17 11:40:00,8.66,8.72,8.65,8.68,2420002.0,8.66,8.72,8.65,8.68,2420002.0
2016-11-17 11:45:00,8.67,8.7,8.58,8.69,1909739.0,8.67,8.7,8.58,8.69,1909739.0
2016-11-17 11:50:00,8.68,8.74,8.64,8.73,1091045.0,8.68,8.74,8.64,8.73,1091045.0
2016-11-17 11:55:00,8.74,8.77,8.7,8.76,1590225.0,8.74,8.77,8.7,8.76,1590225.0
2016-11-17 12:00:00,8.76,8.76,8.64,8.66,2029250.0,8.76,8.76,8.64,8.66,2029250.0
2016-11-17 12:05:00,8.67,8.72,8.66,8.67,1358487.0,8.67,8.72,8.66,8.67,1358487.0
2016-11-17 12:10:00,8.68,8.69,8.59,8.59,1890553.0,8.68,8.69,8.59,8.59,1890553.0
2016-11-17 12:15:00,8.59,8.6,8.48,8.54,2347601.0,8.59,8.6,8.48,8.54,2347601.0
2016-11-17 12:20:00,8.53,8.64,8.53,8.6,1410788.0,8.53,8.64,8.53,8.6,1410788.0
2016-11-17 12:25:00,8.6,8.62,8.49,8.5,2141428.0,8.6,8.62,8.49,8.5,2141428.0
2016-11-17 12:30:00,8.5,8.55,8.49,8.53,1346243.0,8.5,8.55,8.49,8.53,1346243.0
2016-11-17 12:35:00,8.52,8.54,8.46,8.49,1164038.0,8.52,8.54,8.46,8.49,1164038.0
2016-11-17 12:40:00,8.49,8.53,8.49,8.51,959556.0,8.49,8.53,8.49,8.51,959556.0
2016-11-17 12:45:00,8.51,8.52,8.47,8.48,998241.0,8.51,8.52,8.47,8.48,998241.0
2016-11-17 12:50:00,8.47,8.48,8.37,8.4,1923737.0,8.47,8.48,8.37,8.4,1923737.0
2016-11-17 12:55:00,8.4,8.45,8.36,8.43,1638970.0,8.4,8.45,8.36,8.43,1638970.0
2016-11-17 13:00:00,8.45,8.46,8.42,8.42,877707.0,8.45,8.46,8.42,8.42,877707.0
2016-11-17 13:05:00,8.43,8.43,8.37,8.38,1149538.0,8.43,8.43,8.37,8.38,1149538.0
2016-11-17 13:10:00,8.38,8.48,8.37,8.48,1106611.0,8.38,8.48,8.37,8.48,1106611.0
2016-11-17 13:15:00,8.48,8.54,8.48,8.52,1225793.0,8.48,8.54,8.48,8.52,1225793.0
2016-11-17 13:20:00,8.52,8.55,8.51,8.54,814485.0,8.52,8.55,8.51,8.54,814485.0
2016-11-17 13:25:00,8.53,8.54,8.45,8.46,648896.0,8.53,8.54,8.45,8.46,648896.0
2016-11-17 13:30:00,8.46,8.52,8.45,8.51,589798.0,8.46,8.52,8.45,8.51,589798.0
2016-11-17 13:35:00,8.51,8.52,8.48,8.48,665387.0,8.51,8.52,8.48,8.48,665387.0
2016-11-17 13:40:00,8.49,8.57,8.48,8.54,768802.0,8.49,8.57,8.48,8.54,768802.0
2016-11-17 13:45:00,8.54,8.55,8.49,8.52,1144711.0,8.54,8.55,8.49,8.52,1144711.0
2016-11-17 13:50:00,8.52,8.54,8.5,8.54,434201.0,8.52,8.54,8.5,8.54,434201.0
2016-11-17 13:55:00,8.53,8.56,8.52,8.54,539486.0,8.53,8.56,8.52,8.54,539486.0
2016-11-17 14:00:00,8.53,8.57,8.53,8.56,495981.0,8.53,8.57,8.53,8.56,495981.0
2016-11-17 14:05:00,8.55,8.59,8.53,8.59,686783.0,8.55,8.59,8.53,8.59,686783.0
2016-11-17 14:10:00,8.59,8.6,8.55,8.57,910166.0,8.59,8.6,8.55,8.57,910166.0
2016-11-17 14:15:00,8.57,8.59,8.54,8.54,840836.0,8.57,8.59,8.54,8.54,840836.0
2016-11-17 14:20:00,8.54,8.55,8.48,8.52,1030783.0,8.54,8.55,8.48,8.52,1030783.0
2016-11-17 14:25:00,8.53,8.55,8.52,8.54,548398.0,8.53,8.55,8.52,8.54,548398.0
2016-11-17 14:30:00,8.54,8.56,8.53,8.55,509980.0,8.54,8.56,8.53,8.55,509980.0
2016-11-17 14:35:00,8.56,8.56,8.53,8.54,414035.0,8.56,8.56,8.53,8.54,414035.0
2016-11-17 14:40:00,8.54,8.56,8.53,8.55,404739.0,8.54,8.56,8.53,8.55,404739.0
2016-11-17 14:45:00,8.54,8.57,8.54,8.54,435450.0,8.54,8.57,8.54,8.54,435450.0
2016-11-17 14:50:00,8.55,8.55,8.5,8.52,605988.0,8.55,8.55,8.5,8.52,605988.0
2016-11-17 14:55:00,8.52,8.53,8.47,8.49,646546.0,8.52,8.53,8.47,8.49,646546.0
2016-11-17 15:00:00,8.49,8.51,8.47,8.48,721821.0,8.49,8.51,8.47,8.48,721821.0
2016-11-17 15:05:00,8.47,8.49,8.42,8.43,638425.0,8.47,8.49,8.42,8.43,638425.0
2016-11-17 15:10:00,8.44,8.46,8.38,8.4,1218856.0,8.44,8.46,8.38,8.4,1218856.0
2016-11-17 15:15:00,8.4,8.41,8.32,8.36,2139079.0,8.4,8.41,8.32,8.36,2139079.0
2016-11-17 15:20:00,8.36,8.4,8.33,8.38,2692571.0,8.36,8.4,8.33,8.38,2692571.0
2016-11-17 15:25:00,8.38,8.45,8.37,8.42,1084349.0,8.38,8.45,8.37,8.42,1084349.0
2016-11-17 15:30:00,8.42,8.47,8.41,8.47,891477.0,8.42,8.47,8.41,8.47,891477.0
2016-11-17 15:35:00,8.46,8.49,8.46,8.48,708651.0,8.46,8.49,8.46,8.48,708651.0
2016-11-17 15:40:00,8.47,8.48,8.44,8.46,858065.0,8.47,8.48,8.44,8.46,858065.0
2016-11-17 15:45:00,8.46,8.52,8.45,8.47,1515981.0,8.46,8.52,8.45,8.47,1515981.0
2016-11-17 15:50:00,8.47,8.52,8.47,8.47,1572762.0,8.47,8.52,8.47,8.47,1572762.0
2016-11-17 15:55:00,8.47,8.49,8.45,8.47,3091130.0,8.47,8.49,8.45,8.47,3091130.0
2016-11-18 09:30:00,8.7,8.72,8.51,8.68,4145617.0,8.7,8.72,8.51,8.68,4145617.0
2016-11-18 09:35:00,8.67,8.68,8.5,8.65,2048692.0,8.67,8.68,8.5,8.65,2048692.0
2016-11-18 09:40:00,8.66,8.67,8.55,8.59,983009.0,8.66,8.67,8.55,8.59,983009.0
2016-11-18 09:45:00,8.6,8.65,8.57,8.57,908232.0,8.6,8.65,8.57,8.57,908232.0
2016-11-18 09:50:00,8.57,8.59,8.53,8.54,1204287.0,8.57,8.59,8.53,8.54,1204287.0
2016-11-18 09:55:00,8.54,8.54,8.4,8.42,2128523.0,8.54,8.54,8.4,8.42,2128523.0
2016-11-18 10:00:00,8.42,8.5,8.42,8.49,1528956.0,8.42,8.5,8.42,8.49,1528956.0
2016-11-18 10:05:00,8.5,8.5,8.44,8.48,910759.0,8.5,8.5,8.44,8.48,910759.0
2016-11-18 10:10:00,8.47,8.55,8.45,8.53,1023813.0,8.47,8.55,8.45,8.53,1023813.0
2016-11-18 10:15:00,8.53,8.55,8.49,8.49,992591.0,8.53,8.55,8.49,8.49,992591.0
2016-11-18 10:20:00,8.49,8.54,8.47,8.53,1102024.0,8.49,8.54,8.47,8.53,1102024.0
2016-11-18 10:25:00,8.52,8.63,8.51,8.61,1089269.0,8.52,8.63,8.51,8.61,1089269.0
2016-11-18 10:30:00,8.61,8.7,8.61,8.62,1847342.0,8.61,8.7,8.61,8.62,1847342.0
2016-11-18 10:35:00,8.63,8.68,8.62,8.66,1002717.0,8.63,8.68,8.62,8.66,1002717.0
2016-11-18 10:40:00,8.66,8.67,8.58,8.6,1099888.0,8.66,8.67,8.58,8.6,1099888.0
2016-11-18 10:45:00,8.6,8.62,8.56,8.62,918255.0,8.6,8.62,8.56,8.62,918255.0
2016-11-18 10:50:00,8.61,8.62,8.55,8.58,879997.0,8.61,8.62,8.55,8.58,879997.0
2016-11-18 10:55:00,8.58,8.59,8.51,8.54,1221516.0,8.58,8.59,8.51,8.54,1221516.0
2016-11-18 11:00:00,8.53,8.54,8.48,8.52,743331.0,8.53,8.54,8.48,8.52,743331.0
2016-11-18 11:05:00,8.52,8.54,8.48,8.51,662537.0,8.52,8.54,8.48,8.51,662537.0
2016-11-18 11:10:00,8.51,8.55,8.5,8.53,401724.0,8.51,8.55,8.5,8.53,401724.0
2016-11-18 11:15:00,8.54,8.57,8.52,8.57,684430.0,8.54,8.57,8.52,8.57,684430.0
2016-11-18 11:20:00,8.57,8.59,8.55,8.58,709085.0,8.57,8.59,8.55,8.58,709085.0
2016-11-18 11:25:00,8.58,8.59,8.56,8.57,195293.0,8.58,8.59,8.56,8.57,195293.0
2016-11-18 11:30:00,8.58,8.59,8.55,8.59,574240.0,8.58,8.59,8.55,8.59,574240.0
2016-11-18 11:35:00,8.59,8.62,8.56,8.57,833081.0,8.59,8.62,8.56,8.57,833081.0
2016-11-18 11:40:00,8.57,8.59,8.56,8.57,471429.0,8.57,8.59,8.56,8.57,471429.0
2016-11-18 11:45:00,8.58,8.62,8.56,8.6,756348.0,8.58,8.62,8.56,8.6,756348.0
2016-11-18 11:50:00,8.61,8.66,8.6,8.62,701190.0,8.61,8.66,8.6,8.62,701190.0
2016-11-18 11:55:00,8.63,8.68,8.62,8.67,854881.0,8.63,8.68,8.62,8.67,854881.0
2016-11-18 12:00:00,8.67,8.68,8.64,8.67,509356.0,8.67,8.68,8.64,8.67,509356.0
2016-11-18 12:05:00,8.67,8.7,8.66,8.69,900535.0,8.67,8.7,8.66,8.69,900535.0
2016-11-18 12:10:00,8.69,8.76,8.68,8.75,1684195.0,8.69,8.76,8.68,8.75,1684195.0
2016-11-18 12:15:00,8.76,8.83,8.75,8.77,1921420.0,8.76,8.83,8.75,8.77,1921420.0
2016-11-18 12:20:00,8.78,8.78,8.69,8.72,1102426.0,8.78,8.78,8.69,8.72,1102426.0
2016-11-18 12:25:00,8.72,8.75,8.71,8.72,499213.0,8.72,8.75,8.71,8.72,499213.0
2016-11-18 12:30:00,8.72,8.75,8.71,8.73,463586.0,8.72,8.75,8.71,8.73,463586.0
2016-11-18 12:35:00,8.74,8.74,8.72,8.72,242067.0,8.74,8.74,8.72,8.72,242067.0
2016-11-18 12:40:00,8.72,8.73,8.67,8.69,495943.0,8.72,8.73,8.67,8.69,495943.0
2016-11-18 12:45:00,8.69,8.71,8.68,8.69,368255.0,8.69,8.71,8.68,8.69,368255.0
2016-11-18 12:50:00,8.69,8.7,8.68,8.69,308441.0,8.69,8.7,8.68,8.69,308441.0
2016-11-18 12:55:00,8.69,8.7,8.66,8.68,246830.0,8.69,8.7,8.66,8.68,246830.0
2016-11-18 13:00:00,8.68,8.69,8.62,8.63,580843.0,8.68,8.69,8.62,8.63,580843.0
2016-11-18 13:05:00,8.62,8.67,8.62,8.66,313126.0,8.62,8.67,8.62,8.66,313126.0
2016-11-18 13:10:00,8.66,8.67,8.62,8.63,275289.0,8.66,8.67,8.62,8.63,275289.0
2016-11-18 13:15:00,8.63,8.65,8.62,8.63,206756.0,8.63,8.65,8.62,8.63,206756.0
2016-11-18 13:20:00,8.62,8.63,8.58,8.61,560627.0,8.62,8.63,8.58,8.61,560627.0
2016-11-18 13:25:00,8.61,8.62,8.6,8.61,267440.0,8.61,8.62,8.6,8.61,267440.0
2016-11-18 13:30:00,8.61,8.69,8.6,8.67,910629.0,8.61,8.69,8.6,8.67,910629.0
2016-11-18 13:35:00,8.67,8.68,8.64,8.65,304682.0,8.67,8.68,8.64,8.65,304682.0
2016-11-18 13:40:00,8.66,8.66,8.63,8.66,152739.0,8.66,8.66,8.63,8.66,152739.0
2016-11-18 13:45:00,8.66,8.68,8.65,8.68,294011.0,8.66,8.68,8.65,8.68,294011.0
2016-11-18 13:50:00,8.68,8.69,8.66,8.68,356409.0,8.68,8.69,8.66,8.68,356409.0
2016-11-18 13:55:00,8.68,8.69,8.67,8.69,136276.0,8.68,8.69,8.67,8.69,136276.0
2016-11-18 14:00:00,8.69,8.72,8.68,8.71,433539.0,8.69,8.72,8.68,8.71,433539.0
2016-11-18 14:05:00,8.71,8.74,8.7,8.72,458135.0,8.71,8.74,8.7,8.72,458135.0
2016-11-18 14:10:00,8.72,8.72,8.71,8.72,181462.0,8.72,8.72,8.71,8.72,181462.0
2016-11-18 14:15:00,8.72,8.74,8.71,8.73,378838.0,8.72,8.74,8.71,8.73,378838.0
2016-11-18 14:20:00,8.73,8.75,8.71,8.72,475212.0,8.73,8.75,8.71,8.72,475212.0
2016-11-18 14:25:00,8.71,8.74,8.71,8.74,198694.0,8.71,8.74,8.71,8.74,198694.0
2016-11-18 14:30:00,8.74,8.75,8.73,8.75,237405.0,8.74,8.75,8.73,8.75,237405.0
2016-11-18 14:35:00,8.75,8.76,8.74,8.75,376954.0,8.75,8.76,8.74,8.75,376954.0
2016-11-18 14:40:00,8.75,8.75,8.71,8.72,436895.0,8.75,8.75,8.71,8.72,436895.0
2016-11-18 14:45:00,8.72,8.75,8.72,8.75,293116.0,8.72,8.75,8.72,8.75,293116.0
2016-11-18 14:50:00,8.75,8.75,8.72,8.73,331423.0,8.75,8.75,8.72,8.73,331423.0
2016-11-18 14:55:00,8.72,8.74,8.72,8.74,267273.0,8.72,8.74,8.72,8.74,267273.0
2016-11-18 15:00:00,8.73,8.77,8.73,8.77,537022.0,8.73,8.77,8.73,8.77,537022.0
2016-11-18 15:05:00,8.77,8.78,8.72,8.75,470956.0,8.77,8.78,8.72,8.75,470956.0
2016-11-18 15:10:00,8.75,8.75,8.73,8.75,269273.0,8.75,8.75,8.73,8.75,269273.0
2016-11-18 15:15:00,8.75,8.78,8.74,8.78,448549.0,8.75,8.78,8.74,8.78,448549.0
2016-11-18 15:20:00,8.78,8.78,8.75,8.77,477851.0,8.78,8.78,8.75,8.77,477851.0
2016-11-18 15:25:00,8.77,8.77,8.74,8.74,488640.0,8.77,8.77,8.74,8.74,488640.0
2016-11-18 15:30:00,8.74,8.76,8.73,8.74,472699.0,8.74,8.76,8.73,8.74,472699.0
2016-11-18 15:35:00,8.73,8.75,8.73,8.75,546133.0,8.73,8.75,8.73,8.75,546133.0
2016-11-18 15:40:00,8.75,8.75,8.73,8.75,547597.0,8.75,8.75,8.73,8.75,547597.0
2016-11-18 15:45:00,8.75,8.76,8.74,8.75,813217.0,8.75,8.76,8.74,8.75,813217.0
2016-11-18 15:50:00,8.75,8.75,8.7,8.71,1258727.0,8.75,8.75,8.7,8.71,1258727.0
2016-11-18 15:55:00,8.71,8.73,8.71,8.71,1962039.0,8.71,8.73,8.71,8.71,1962039.0
2016-11-21 09:30:00,8.87,9.1,8.87,9.03,4577531.0,8.87,9.1,8.87,9.03,4577531.0
2016-11-21 09:35:00,9.04,9.22,9.02,9.18,3260436.0,9.04,9.22,9.02,9.18,3260436.0
2016-11-21 09:40:00,9.18,9.19,9.03,9.15,2930802.0,9.18,9.19,9.03,9.15,2930802.0
2016-11-21 09:45:00,9.14,9.15,9.01,9.01,1546558.0,9.14,9.15,9.01,9.01,1546558.0
2016-11-21 09:50:00,9.02,9.11,8.95,9.02,2279485.0,9.02,9.11,8.95,9.02,2279485.0
2016-11-21 09:55:00,9.03,9.14,9.02,9.1,1284238.0,9.03,9.14,9.02,9.1,1284238.0
2016-11-21 10:00:00,9.1,9.13,9.03,9.09,1148681.0,9.1,9.13,9.03,9.09,1148681.0
2016-11-21 10:05:00,9.08,9.15,9.07,9.15,1550441.0,9.08,9.15,9.07,9.15,1550441.0
2016-11-21 10:10:00,9.14,9.2,9.12,9.15,1640800.0,9.14,9.2,9.12,9.15,1640800.0
2016-11-21 10:15:00,9.14,9.16,9.09,9.11,1712092.0,9.14,9.16,9.09,9.11,1712092.0
2016-11-21 10:20:00,9.11,9.12,9.06,9.08,774840.0,9.11,9.12,9.06,9.08,774840.0
2016-11-21 10:25:00,9.08,9.11,9.04,9.07,1001029.0,9.08,9.11,9.04,9.07,1001029.0
2016-11-21 10:30:00,9.06,9.08,9.02,9.08,1646853.0,9.06,9.08,9.02,9.08,1646853.0
2016-11-21 10:35:00,9.08,9.08,9.02,9.03,689101.0,9.08,9.08,9.02,9.03,689101.0
2016-11-21 10:40:00,9.04,9.06,9.01,9.01,994307.0,9.04,9.06,9.01,9.01,994307.0
2016-11-21 10:45:00,9.02,9.02,8.96,8.96,1528906.0,9.02,9.02,8.96,8.96,1528906.0
2016-11-21 10:50:00,8.96,9.02,8.96,9.0,803810.0,8.96,9.02,8.96,9.0,803810.0
2016-11-21 10:55:00,9.01,9.01,8.96,8.99,640714.0,9.01,9.01,8.96,8.99,640714.0
2016-11-21 11:00:00,8.99,9.01,8.92,8.94,803547.0,8.99,9.01,8.92,8.94,803547.0
2016-11-21 11:05:00,8.94,8.95,8.88,8.9,1415041.0,8.94,8.95,8.88,8.9,1415041.0
2016-11-21 11:10:00,8.91,8.98,8.88,8.96,1150501.0,8.91,8.98,8.88,8.96,1150501.0
2016-11-21 11:15:00,8.97,9.03,8.97,9.02,961406.0,8.97,9.03,8.97,9.02,961406.0
2016-11-21 11:20:00,9.02,9.04,8.98,9.01,551383.0,9.02,9.04,8.98,9.01,551383.0
2016-11-21 11:25:00,9.01,9.08,9.01,9.04,1200491.0,9.01,9.08,9.01,9.04,1200491.0
2016-11-21 11:30:00,9.04,9.08,9.02,9.06,802298.0,9.04,9.08,9.02,9.06,802298.0
2016-11-21 11:35:00,9.05,9.07,9.04,9.06,462671.0,9.05,9.07,9.04,9.06,462671.0
2016-11-21 11:40:00,9.06,9.06,9.0,9.01,314506.0,9.06,9.06,9.0,9.01,314506.0
2016-11-21 11:45:00,9.02,9.05,9.0,9.02,541172.0,9.02,9.05,9.0,9.02,541172.0
2016-11-21 11:50:00,9.02,9.02,8.97,8.99,461032.0,9.02,9.02,8.97,8.99,461032.0
2016-11-21 11:55:00,9.0,9.04,8.99,9.04,460773.0,9.0,9.04,8.99,9.04,460773.0
2016-11-21 12:00:00,9.04,9.05,8.98,9.01,531976.0,9.04,9.05,8.98,9.01,531976.0
2016-11-21 12:05:00,9.01,9.02,8.98,9.01,228930.0,9.01,9.02,8.98,9.01,228930.0
2016-11-21 12:10:00,9.01,9.03,9.01,9.03,185034.0,9.01,9.03,9.01,9.03,185034.0
2016-11-21 12:15:00,9.03,9.04,9.0,9.02,393764.0,9.03,9.04,9.0,9.02,393764.0
2016-11-21 12:20:00,9.03,9.03,9.0,9.02,246814.0,9.03,9.03,9.0,9.02,246814.0
2016-11-21 12:25:00,9.02,9.02,9.01,9.01,159162.0,9.02,9.02,9.01,9.01,159162.0
2016-11-21 12:30:00,9.02,9.04,9.0,9.01,402940.0,9.02,9.04,9.0,9.01,402940.0
2016-11-21 12:35:00,9.01,9.04,9.0,9.03,307324.0,9.01,9.04,9.0,9.03,307324.0
2016-11-21 12:40:00,9.02,9.03,9.0,9.02,735320.0,9.02,9.03,9.0,9.02,735320.0
2016-11-21 12:45:00,9.02,9.02,9.0,9.02,243630.0,9.02,9.02,9.0,9.02,243630.0
2016-11-21 12:50:00,9.01,9.02,9.0,9.0,499727.0,9.01,9.02,9.0,9.0,499727.0
2016-11-21 12:55:00,9.0,9.01,8.95,8.95,1546871.0,9.0,9.01,8.95,8.95,1546871.0
2016-11-21 13:00:00,8.95,8.99,8.94,8.99,322085.0,8.95,8.99,8.94,8.99,322085.0
2016-11-21 13:05:00,8.99,9.0,8.96,8.98,346630.0,8.99,9.0,8.96,8.98,346630.0
2016-11-21 13:10:00,8.98,8.98,8.92,8.92,366010.0,8.98,8.98,8.92,8.92,366010.0
2016-11-21 13:15:00,8.92,8.94,8.92,8.93,337770.0,8.92,8.94,8.92,8.93,337770.0
2016-11-21 13:20:00,8.94,8.95,8.9,8.95,776601.0,8.94,8.95,8.9,8.95,776601.0
2016-11-21 13:25:00,8.94,8.95,8.92,8.95,315957.0,8.94,8.95,8.92,8.95,315957.0
2016-11-21 13:30:00,8.95,8.98,8.94,8.97,398951.0,8.95,8.98,8.94,8.97,398951.0
2016-11-21 13:35:00,8.98,9.0,8.97,8.98,650226.0,8.98,9.0,8.97,8.98,650226.0
2016-11-21 13:40:00,8.98,8.98,8.94,8.96,339092.0,8.98,8.98,8.94,8.96,339092.0
2016-11-21 13:45:00,8.96,8.97,8.94,8.94,369086.0,8.96,8.97,8.94,8.94,369086.0
2016-11-21 13:50:00,8.94,8.96,8.94,8.96,144126.0,8.94,8.96,8.94,8.96,144126.0
2016-11-21 13:55:00,8.95,8.98,8.95,8.95,311432.0,8.95,8.98,8.95,8.95,311432.0
2016-11-21 14:00:00,8.95,8.96,8.94,8.95,199402.0,8.95,8.96,8.94,8.95,199402.0
2016-11-21 14:05:00,8.96,8.97,8.93,8.94,291803.0,8.96,8.97,8.93,8.94,291803.0
2016-11-21 14:10:00,8.94,8.96,8.93,8.96,270983.0,8.94,8.96,8.93,8.96,270983.0
2016-11-21 14:15:00,8.96,8.96,8.92,8.96,295450.0,8.96,8.96,8.92,8.96,295450.0
2016-11-21 14:20:00,8.95,8.96,8.94,8.95,176280.0,8.95,8.96,8.94,8.95,176280.0
2016-11-21 14:25:00,8.95,8.97,8.94,8.95,382987.0,8.95,8.97,8.94,8.95,382987.0
2016-11-21 14:30:00,8.95,8.98,8.95,8.95,318813.0,8.95,8.98,8.95,8.95,318813.0
2016-11-21 14:35:00,8.96,8.97,8.94,8.95,192559.0,8.96,8.97,8.94,8.95,192559.0
2016-11-21 14:40:00,8.95,8.96,8.92,8.93,274363.0,8.95,8.96,8.92,8.93,274363.0
2016-11-21 14:45:00,8.93,8.95,8.92,8.94,532133.0,8.93,8.95,8.92,8.94,532133.0
2016-11-21 14:50:00,8.93,8.94,8.92,8.93,187574.0,8.93,8.94,8.92,8.93,187574.0
2016-11-21 14:55:00,8.93,8.93,8.91,8.92,209528.0,8.93,8.93,8.91,8.92,209528.0
2016-11-21 15:00:00,8.92,8.93,8.88,8.9,992999.0,8.92,8.93,8.88,8.9,992999.0
2016-11-21 15:05:00,8.91,8.92,8.89,8.89,499690.0,8.91,8.92,8.89,8.89,499690.0
2016-11-21 15:10:00,8.89,8.92,8.89,8.91,506533.0,8.89,8.92,8.89,8.91,506533.0
2016-11-21 15:15:00,8.91,8.91,8.89,8.9,375662.0,8.91,8.91,8.89,8.9,375662.0
2016-11-21 15:20:00,8.89,8.9,8.86,8.88,669804.0,8.89,8.9,8.86,8.88,669804.0
2016-11-21 15:25:00,8.89,8.89,8.87,8.88,336264.0,8.89,8.89,8.87,8.88,336264.0
2016-11-21 15:30:00,8.88,8.9,8.87,8.89,597180.0,8.88,8.9,8.87,8.89,597180.0
2016-11-21 15:35:00,8.89,8.9,8.89,8.89,194992.0,8.89,8.9,8.89,8.89,194992.0
2016-11-21 15:40:00,8.89,8.92,8.89,8.92,840852.0,8.89,8.92,8.89,8.92,840852.0
2016-11-21 15:45:00,8.92,8.94,8.9,8.91,998834.0,8.92,8.94,8.9,8.91,998834.0
2016-11-21 15:50:00,8.91,8.94,8.9,8.94,1047068.0,8.91,8.94,8.9,8.94,1047068.0
2016-11-21 15:55:00,8.93,8.95,8.92,8.95,1930372.0,8.93,8.95,8.92,8.95,1930372.0
2016-11-22 09:30:00,9.05,9.06,8.83,8.91,3352024.0,9.05,9.06,8.83,8.91,3352024.0
2016-11-22 09:35:00,8.92,8.94,8.87,8.89,1313515.0,8.92,8.94,8.87,8.89,1313515.0
2016-11-22 09:40:00,8.89,8.91,8.81,8.82,1325860.0,8.89,8.91,8.81,8.82,1325860.0
2016-11-22 09:45:00,8.83,8.86,8.75,8.77,1715493.0,8.83,8.86,8.75,8.77,1715493.0
2016-11-22 09:50:00,8.76,8.79,8.7,8.73,2586337.0,8.76,8.79,8.7,8.73,2586337.0
2016-11-22 09:55:00,8.74,8.74,8.56,8.57,3161445.0,8.74,8.74,8.56,8.57,3161445.0
2016-11-22 10:00:00,8.58,8.64,8.54,8.62,2525143.0,8.58,8.64,8.54,8.62,2525143.0
2016-11-22 10:05:00,8.61,8.64,8.61,8.63,1451340.0,8.61,8.64,8.61,8.63,1451340.0
2016-11-22 10:10:00,8.63,8.65,8.61,8.63,1004641.0,8.63,8.65,8.61,8.63,1004641.0
2016-11-22 10:15:00,8.64,8.79,8.63,8.74,2719027.0,8.64,8.79,8.63,8.74,2719027.0
2016-11-22 10:20:00,8.75,8.78,8.73,8.75,1077684.0,8.75,8.78,8.73,8.75,1077684.0
2016-11-22 10:25:00,8.75,8.75,8.63,8.67,1266072.0,8.75,8.75,8.63,8.67,1266072.0
2016-11-22 10:30:00,8.66,8.74,8.66,8.71,752182.0,8.66,8.74,8.66,8.71,752182.0
2016-11-22 10:35:00,8.71,8.79,8.7,8.79,670821.0,8.71,8.79,8.7,8.79,670821.0
2016-11-22 10:40:00,8.79,8.81,8.74,8.8,722604.0,8.79,8.81,8.74,8.8,722604.0
2016-11-22 10:45:00,8.81,8.81,8.71,8.78,1114909.0,8.81,8.81,8.71,8.78,1114909.0
2016-11-22 10:50:00,8.79,8.8,8.76,8.8,430186.0,8.79,8.8,8.76,8.8,430186.0
2016-11-22 10:55:00,8.8,8.85,8.78,8.83,1287706.0,8.8,8.85,8.78,8.83,1287706.0
2016-11-22 11:00:00,8.83,8.84,8.8,8.84,479013.0,8.83,8.84,8.8,8.84,479013.0
2016-11-22 11:05:00,8.84,8.88,8.82,8.87,1300780.0,8.84,8.88,8.82,8.87,1300780.0
2016-11-22 11:10:00,8.86,8.91,8.84,8.91,920148.0,8.86,8.91,8.84,8.91,920148.0
2016-11-22 11:15:00,8.9,8.94,8.85,8.88,1520359.0,8.9,8.94,8.85,8.88,1520359.0
2016-11-22 11:20:00,8.88,8.91,8.87,8.89,470349.0,8.88,8.91,8.87,8.89,470349.0
2016-11-22 11:25:00,8.88,8.9,8.82,8.83,758213.0,8.88,8.9,8.82,8.83,758213.0
2016-11-22 11:30:00,8.82,8.86,8.81,8.81,722307.0,8.82,8.86,8.81,8.81,722307.0
2016-11-22 11:35:00,8.81,8.83,8.76,8.81,651496.0,8.81,8.83,8.76,8.81,651496.0
2016-11-22 11:40:00,8.81,8.84,8.79,8.82,503884.0,8.81,8.84,8.79,8.82,503884.0
2016-11-22 11:45:00,8.81,8.83,8.81,8.81,366883.0,8.81,8.83,8.81,8.81,366883.0
2016-11-22 11:50:00,8.81,8.82,8.76,8.79,518988.0,8.81,8.82,8.76,8.79,518988.0
2016-11-22 11:55:00,8.79,8.79,8.73,8.76,505767.0,8.79,8.79,8.73,8.76,505767.0
2016-11-22 12:00:00,8.76,8.76,8.72,8.72,464189.0,8.76,8.76,8.72,8.72,464189.0
2016-11-22 12:05:00,8.72,8.75,8.71,8.71,540246.0,8.72,8.75,8.71,8.71,540246.0
2016-11-22 12:10:00,8.71,8.75,8.71,8.73,677171.0,8.71,8.75,8.71,8.73,677171.0
2016-11-22 12:15:00,8.74,8.75,8.73,8.74,296387.0,8.74,8.75,8.73,8.74,296387.0
2016-11-22 12:20:00,8.74,8.74,8.7,8.72,592494.0,8.74,8.74,8.7,8.72,592494.0
2016-11-22 12:25:00,8.72,8.75,8.72,8.72,395303.0,8.72,8.75,8.72,8.72,395303.0
2016-11-22 12:30:00,8.72,8.73,8.69,8.69,787935.0,8.72,8.73,8.69,8.69,787935.0
2016-11-22 12:35:00,8.7,8.71,8.65,8.66,838360.0,8.7,8.71,8.65,8.66,838360.0
2016-11-22 12:40:00,8.66,8.67,8.63,8.66,1131120.0,8.66,8.67,8.63,8.66,1131120.0
2016-11-22 12:45:00,8.66,8.69,8.65,8.66,593266.0,8.66,8.69,8.65,8.66,593266.0
2016-11-22 12:50:00,8.66,8.68,8.63,8.63,521296.0,8.66,8.68,8.63,8.63,521296.0
2016-11-22 12:55:00,8.64,8.67,8.63,8.65,572987.0,8.64,8.67,8.63,8.65,572987.0
2016-11-22 13:00:00,8.65,8.66,8.64,8.66,298499.0,8.65,8.66,8.64,8.66,298499.0
2016-11-22 13:05:00,8.65,8.67,8.64,8.67,457139.0,8.65,8.67,8.64,8.67,457139.0
2016-11-22 13:10:00,8.67,8.67,8.64,8.64,593666.0,8.67,8.67,8.64,8.64,593666.0
2016-11-22 13:15:00,8.64,8.66,8.64,8.64,470871.0,8.64,8.66,8.64,8.64,470871.0
2016-11-22 13:20:00,8.64,8.67,8.64,8.67,532537.0,8.64,8.67,8.64,8.67,532537.0
2016-11-22 13:25:00,8.66,8.68,8.65,8.65,614519.0,8.66,8.68,8.65,8.65,614519.0
2016-11-22 13:30:00,8.66,8.66,8.64,8.64,506703.0,8.66,8.66,8.64,8.64,506703.0
2016-11-22 13:35:00,8.65,8.67,8.64,8.67,521081.0,8.65,8.67,8.64,8.67,521081.0
2016-11-22 13:40:00,8.67,8.67,8.64,8.64,434775.0,8.67,8.67,8.64,8.64,434775.0
2016-11-22 13:45:00,8.64,8.66,8.64,8.64,590242.0,8.64,8.66,8.64,8.64,590242.0
2016-11-22 13:50:00,8.64,8.66,8.64,8.66,263231.0,8.64,8.66,8.64,8.66,263231.0
2016-11-22 13:55:00,8.66,8.7,8.65,8.68,655966.0,8.66,8.7,8.65,8.68,655966.0
2016-11-22 14:00:00,8.69,8.69,8.66,8.68,271774.0,8.69,8.69,8.66,8.68,271774.0
2016-11-22 14:05:00,8.68,8.7,8.68,8.7,242752.0,8.68,8.7,8.68,8.7,242752.0
2016-11-22 14:10:00,8.7,8.7,8.68,8.7,398551.0,8.7,8.7,8.68,8.7,398551.0
2016-11-22 14:15:00,8.7,8.73,8.69,8.71,774327.0,8.7,8.73,8.69,8.71,774327.0
2016-11-22 14:20:00,8.72,8.74,8.71,8.73,489847.0,8.72,8.74,8.71,8.73,489847.0
2016-11-22 14:25:00,8.72,8.75,8.68,8.71,6912728.0,8.72,8.75,8.68,8.71,6912728.0
2016-11-22 14:30:00,8.71,8.73,8.7,8.72,429878.0,8.71,8.73,8.7,8.72,429878.0
2016-11-22 14:35:00,8.72,8.74,8.71,8.71,484915.0,8.72,8.74,8.71,8.71,484915.0
2016-11-22 14:40:00,8.71,8.79,8.71,8.77,615311.0,8.71,8.79,8.71,8.77,615311.0
2016-11-22 14:45:00,8.76,8.79,8.75,8.76,453809.0,8.76,8.79,8.75,8.76,453809.0
2016-11-22 14:50:00,8.77,8.77,8.73,8.74,272063.0,8.77,8.77,8.73,8.74,272063.0
2016-11-22 14:55:00,8.73,8.75,8.72,8.75,326227.0,8.73,8.75,8.72,8.75,326227.0
2016-11-22 15:00:00,8.75,8.76,8.71,8.71,298083.0,8.75,8.76,8.71,8.71,298083.0
2016-11-22 15:05:00,8.71,8.72,8.67,8.69,405309.0,8.71,8.72,8.67,8.69,405309.0
2016-11-22 15:10:00,8.69,8.7,8.66,8.68,371432.0,8.69,8.7,8.66,8.68,371432.0
2016-11-22 15:15:00,8.68,8.69,8.67,8.69,298524.0,8.68,8.69,8.67,8.69,298524.0
2016-11-22 15:20:00,8.68,8.69,8.64,8.65,426253.0,8.68,8.69,8.64,8.65,426253.0
2016-11-22 15:25:00,8.65,8.66,8.64,8.65,264973.0,8.65,8.66,8.64,8.65,264973.0
2016-11-22 15:30:00,8.65,8.71,8.65,8.69,640763.0,8.65,8.71,8.65,8.69,640763.0
2016-11-22 15:35:00,8.68,8.7,8.67,8.67,418640.0,8.68,8.7,8.67,8.67,418640.0
2016-11-22 15:40:00,8.68,8.68,8.64,8.66,662704.0,8.68,8.68,8.64,8.66,662704.0
2016-11-22 15:45:00,8.65,8.69,8.65,8.68,592940.0,8.65,8.69,8.65,8.68,592940.0
2016-11-22 15:50:00,8.69,8.71,8.68,8.7,1261389.0,8.69,8.71,8.68,8.7,1261389.0
2016-11-22 15:55:00,8.7,8.71,8.67,8.69,1170567.0,8.7,8.71,8.67,8.69,1170567.0
2016-11-23 09:30:00,8.72,8.75,8.5,8.56,2291735.0,8.72,8.75,8.5,8.56,2291735.0
2016-11-23 09:35:00,8.55,8.64,8.51,8.59,863597.0,8.55,8.64,8.51,8.59,863597.0
2016-11-23 09:40:00,8.58,8.67,8.53,8.64,1103703.0,8.58,8.67,8.53,8.64,1103703.0
2016-11-23 09:45:00,8.64,8.66,8.57,8.63,718476.0,8.64,8.66,8.57,8.63,718476.0
2016-11-23 09:50:00,8.63,8.74,8.63,8.74,890435.0,8.63,8.74,8.63,8.74,890435.0
2016-11-23 09:55:00,8.73,8.77,8.68,8.7,1156795.0,8.73,8.77,8.68,8.7,1156795.0
2016-11-23 10:00:00,8.7,8.74,8.68,8.71,484799.0,8.7,8.74,8.68,8.71,484799.0
2016-11-23 10:05:00,8.71,8.75,8.7,8.72,791195.0,8.71,8.75,8.7,8.72,791195.0
2016-11-23 10:10:00,8.73,8.75,8.7,8.75,778559.0,8.73,8.75,8.7,8.75,778559.0
2016-11-23 10:15:00,8.75,8.84,8.74,8.83,1424186.0,8.75,8.84,8.74,8.83,1424186.0
2016-11-23 10:20:00,8.82,8.86,8.79,8.8,1215081.0,8.82,8.86,8.79,8.8,1215081.0
2016-11-23 10:25:00,8.8,8.84,8.77,8.78,604561.0,8.8,8.84,8.77,8.78,604561.0
2016-11-23 10:30:00,8.78,8.85,8.78,8.85,724674.0,8.78,8.85,8.78,8.85,724674.0
2016-11-23 10:35:00,8.85,8.85,8.78,8.8,669392.0,8.85,8.85,8.78,8.8,669392.0
2016-11-23 10:40:00,8.8,8.85,8.8,8.84,422875.0,8.8,8.85,8.8,8.84,422875.0
2016-11-23 10:45:00,8.83,8.86,8.8,8.81,875586.0,8.83,8.86,8.8,8.81,875586.0
2016-11-23 10:50:00,8.8,8.83,8.78,8.78,409390.0,8.8,8.83,8.78,8.78,409390.0
2016-11-23 10:55:00,8.79,8.81,8.78,8.78,393551.0,8.79,8.81,8.78,8.78,393551.0
2016-11-23 11:00:00,8.78,8.79,8.73,8.74,712395.0,8.78,8.79,8.73,8.74,712395.0
2016-11-23 11:05:00,8.75,8.79,8.74,8.78,344043.0,8.75,8.79,8.74,8.78,344043.0
2016-11-23 11:10:00,8.77,8.78,8.75,8.77,291076.0,8.77,8.78,8.75,8.77,291076.0
2016-11-23 11:15:00,8.77,8.79,8.75,8.76,249823.0,8.77,8.79,8.75,8.76,249823.0
2016-11-23 11:20:00,8.76,8.78,8.75,8.78,253769.0,8.76,8.78,8.75,8.78,253769.0
2016-11-23 11:25:00,8.78,8.8,8.76,8.79,375221.0,8.78,8.8,8.76,8.79,375221.0
2016-11-23 11:30:00,8.79,8.82,8.78,8.82,377684.0,8.79,8.82,8.78,8.82,377684.0
2016-11-23 11:35:00,8.82,8.82,8.78,8.81,600195.0,8.82,8.82,8.78,8.81,600195.0
2016-11-23 11:40:00,8.8,8.81,8.78,8.8,421368.0,8.8,8.81,8.78,8.8,421368.0
2016-11-23 11:45:00,8.8,8.81,8.77,8.77,273335.0,8.8,8.81,8.77,8.77,273335.0
2016-11-23 11:50:00,8.77,8.79,8.77,8.77,214211.0,8.77,8.79,8.77,8.77,214211.0
2016-11-23 11:55:00,8.77,8.79,8.76,8.78,366196.0,8.77,8.79,8.76,8.78,366196.0
2016-11-23 12:00:00,8.79,8.79,8.76,8.77,235405.0,8.79,8.79,8.76,8.77,235405.0
2016-11-23 12:05:00,8.77,8.78,8.76,8.78,86318.0,8.77,8.78,8.76,8.78,86318.0
2016-11-23 12:10:00,8.78,8.79,8.77,8.79,132014.0,8.78,8.79,8.77,8.79,132014.0
2016-11-23 12:15:00,8.78,8.81,8.77,8.8,318704.0,8.78,8.81,8.77,8.8,318704.0
2016-11-23 12:20:00,8.8,8.8,8.79,8.79,39975.0,8.8,8.8,8.79,8.79,39975.0
2016-11-23 12:25:00,8.8,8.8,8.76,8.79,275318.0,8.8,8.8,8.76,8.79,275318.0
2016-11-23 12:30:00,8.79,8.8,8.78,8.78,69660.0,8.79,8.8,8.78,8.78,69660.0
2016-11-23 12:35:00,8.79,8.79,8.77,8.79,134375.0,8.79,8.79,8.77,8.79,134375.0
2016-11-23 12:40:00,8.79,8.8,8.78,8.78,150655.0,8.79,8.8,8.78,8.78,150655.0
2016-11-23 12:45:00,8.79,8.8,8.78,8.8,121132.0,8.79,8.8,8.78,8.8,121132.0
2016-11-23 12:50:00,8.79,8.82,8.78,8.79,551787.0,8.79,8.82,8.78,8.79,551787.0
2016-11-23 12:55:00,8.79,8.81,8.79,8.8,140887.0,8.79,8.81,8.79,8.8,140887.0
2016-11-23 13:00:00,8.8,8.82,8.8,8.82,117606.0,8.8,8.82,8.8,8.82,117606.0
2016-11-23 13:05:00,8.82,8.82,8.81,8.82,195055.0,8.82,8.82,8.81,8.82,195055.0
2016-11-23 13:10:00,8.81,8.82,8.79,8.8,242481.0,8.81,8.82,8.79,8.8,242481.0
2016-11-23 13:15:00,8.8,8.8,8.77,8.78,232925.0,8.8,8.8,8.77,8.78,232925.0
2016-11-23 13:20:00,8.79,8.8,8.78,8.78,159934.0,8.79,8.8,8.78,8.78,159934.0
2016-11-23 13:25:00,8.79,8.81,8.77,8.78,220924.0,8.79,8.81,8.77,8.78,220924.0
2016-11-23 13:30:00,8.78,8.79,8.77,8.78,112389.0,8.78,8.79,8.77,8.78,112389.0
2016-11-23 13:35:00,8.78,8.8,8.78,8.79,66363.0,8.78,8.8,8.78,8.79,66363.0
2016-11-23 13:40:00,8.79,8.8,8.78,8.79,108817.0,8.79,8.8,8.78,8.79,108817.0
2016-11-23 13:45:00,8.78,8.79,8.76,8.77,289312.0,8.78,8.79,8.76,8.77,289312.0
2016-11-23 13:50:00,8.77,8.78,8.76,8.77,190781.0,8.77,8.78,8.76,8.77,190781.0
2016-11-23 13:55:00,8.77,8.77,8.73,8.74,469154.0,8.77,8.77,8.73,8.74,469154.0
2016-11-23 14:00:00,8.74,8.77,8.73,8.75,427575.0,8.74,8.77,8.73,8.75,427575.0
2016-11-23 14:05:00,8.75,8.76,8.73,8.74,208191.0,8.75,8.76,8.73,8.74,208191.0
2016-11-23 14:10:00,8.74,8.76,8.73,8.75,163257.0,8.74,8.76,8.73,8.75,163257.0
2016-11-23 14:15:00,8.76,8.77,8.74,8.75,148378.0,8.76,8.77,8.74,8.75,148378.0
2016-11-23 14:20:00,8.75,8.77,8.75,8.76,130617.0,8.75,8.77,8.75,8.76,130617.0
2016-11-23 14:25:00,8.75,8.77,8.75,8.77,45106.0,8.75,8.77,8.75,8.77,45106.0
2016-11-23 14:30:00,8.76,8.77,8.75,8.76,136059.0,8.76,8.77,8.75,8.76,136059.0
2016-11-23 14:35:00,8.75,8.76,8.72,8.72,367273.0,8.75,8.76,8.72,8.72,367273.0
2016-11-23 14:40:00,8.73,8.75,8.72,8.73,162848.0,8.73,8.75,8.72,8.73,162848.0
2016-11-23 14:45:00,8.74,8.76,8.73,8.75,147532.0,8.74,8.76,8.73,8.75,147532.0
2016-11-23 14:50:00,8.75,8.75,8.73,8.74,119902.0,8.75,8.75,8.73,8.74,119902.0
2016-11-23 14:55:00,8.73,8.76,8.73,8.75,187804.0,8.73,8.76,8.73,8.75,187804.0
2016-11-23 15:00:00,8.75,8.75,8.73,8.74,75794.0,8.75,8.75,8.73,8.74,75794.0
2016-11-23 15:05:00,8.74,8.74,8.73,8.74,85667.0,8.74,8.74,8.73,8.74,85667.0
2016-11-23 15:10:00,8.74,8.75,8.73,8.74,179054.0,8.74,8.75,8.73,8.74,179054.0
2016-11-23 15:15:00,8.74,8.76,8.73,8.76,175295.0,8.74,8.76,8.73,8.76,175295.0
2016-11-23 15:20:00,8.75,8.77,8.75,8.77,168304.0,8.75,8.77,8.75,8.77,168304.0
2016-11-23 15:25:00,8.77,8.79,8.75,8.77,409985.0,8.77,8.79,8.75,8.77,409985.0
2016-11-23 15:30:00,8.76,8.78,8.76,8.78,229529.0,8.76,8.78,8.76,8.78,229529.0
2016-11-23 15:35:00,8.77,8.78,8.76,8.77,233087.0,8.77,8.78,8.76,8.77,233087.0
2016-11-23 15:40:00,8.77,8.78,8.77,8.78,126009.0,8.77,8.78,8.77,8.78,126009.0
2016-11-23 15:45:00,8.78,8.8,8.77,8.77,537300.0,8.78,8.8,8.77,8.77,537300.0
2016-11-23 15:50:00,8.78,8.79,8.77,8.78,422179.0,8.78,8.79,8.77,8.78,422179.0
2016-11-23 15:55:00,8.78,8.8,8.77,8.8,1156061.0,8.78,8.8,8.77,8.8,1156061.0
2016-11-25 09:30:00,8.82,8.91,8.75,8.78,1700889.0,8.82,8.91,8.75,8.78,1700889.0
2016-11-25 09:35:00,8.78,8.81,8.71,8.78,787159.0,8.78,8.81,8.71,8.78,787159.0
2016-11-25 09:40:00,8.77,8.81,8.75,8.76,471677.0,8.77,8.81,8.75,8.76,471677.0
2016-11-25 09:45:00,8.76,8.79,8.75,8.79,171442.0,8.76,8.79,8.75,8.79,171442.0
2016-11-25 09:50:00,8.78,8.8,8.75,8.76,294971.0,8.78,8.8,8.75,8.76,294971.0
2016-11-25 09:55:00,8.75,8.77,8.72,8.73,610857.0,8.75,8.77,8.72,8.73,610857.0
2016-11-25 10:00:00,8.72,8.78,8.72,8.75,362594.0,8.72,8.78,8.72,8.75,362594.0
2016-11-25 10:05:00,8.76,8.76,8.72,8.72,247565.0,8.76,8.76,8.72,8.72,247565.0
2016-11-25 10:10:00,8.72,8.76,8.69,8.75,697409.0,8.72,8.76,8.69,8.75,697409.0
2016-11-25 10:15:00,8.75,8.75,8.71,8.72,249059.0,8.75,8.75,8.71,8.72,249059.0
2016-11-25 10:20:00,8.73,8.78,8.72,8.77,321305.0,8.73,8.78,8.72,8.77,321305.0
2016-11-25 10:25:00,8.77,8.83,8.77,8.82,735456.0,8.77,8.83,8.77,8.82,735456.0
2016-11-25 10:30:00,8.82,8.85,8.79,8.81,526448.0,8.82,8.85,8.79,8.81,526448.0
2016-11-25 10:35:00,8.81,8.84,8.81,8.84,201753.0,8.81,8.84,8.81,8.84,201753.0
2016-11-25 10:40:00,8.83,8.85,8.82,8.83,281276.0,8.83,8.85,8.82,8.83,281276.0
2016-11-25 10:45:00,8.84,8.84,8.8,8.8,230978.0,8.84,8.84,8.8,8.8,230978.0
2016-11-25 10:50:00,8.8,8.82,8.78,8.79,277672.0,8.8,8.82,8.78,8.79,277672.0
2016-11-25 10:55:00,8.79,8.81,8.76,8.79,280847.0,8.79,8.81,8.76,8.79,280847.0
2016-11-25 11:00:00,8.78,8.81,8.78,8.81,263633.0,8.78,8.81,8.78,8.81,263633.0
2016-11-25 11:05:00,8.81,8.83,8.8,8.82,283603.0,8.81,8.83,8.8,8.82,283603.0
2016-11-25 11:10:00,8.81,8.83,8.81,8.82,99628.0,8.81,8.83,8.81,8.82,99628.0
2016-11-25 11:15:00,8.82,8.82,8.79,8.81,214014.0,8.82,8.82,8.79,8.81,214014.0
2016-11-25 11:20:00,8.81,8.82,8.79,8.79,169873.0,8.81,8.82,8.79,8.79,169873.0
2016-11-25 11:25:00,8.79,8.83,8.79,8.82,401044.0,8.79,8.83,8.79,8.82,401044.0
2016-11-25 11:30:00,8.82,8.83,8.79,8.8,111392.0,8.82,8.83,8.79,8.8,111392.0
2016-11-25 11:35:00,8.81,8.81,8.79,8.79,59894.0,8.81,8.81,8.79,8.79,59894.0
2016-11-25 11:40:00,8.8,8.81,8.79,8.8,101345.0,8.8,8.81,8.79,8.8,101345.0
2016-11-25 11:45:00,8.81,8.82,8.79,8.8,157155.0,8.81,8.82,8.79,8.8,157155.0
2016-11-25 11:50:00,8.8,8.81,8.78,8.79,253279.0,8.8,8.81,8.78,8.79,253279.0
2016-11-25 11:55:00,8.79,8.8,8.78,8.79,56555.0,8.79,8.8,8.78,8.79,56555.0
2016-11-25 12:00:00,8.79,8.81,8.78,8.81,147260.0,8.79,8.81,8.78,8.81,147260.0
2016-11-25 12:05:00,8.81,8.82,8.8,8.81,92899.0,8.81,8.82,8.8,8.81,92899.0
2016-11-25 12:10:00,8.8,8.82,8.8,8.81,148835.0,8.8,8.82,8.8,8.81,148835.0
2016-11-25 12:15:00,8.82,8.82,8.8,8.81,157124.0,8.82,8.82,8.8,8.81,157124.0
2016-11-25 12:20:00,8.8,8.82,8.79,8.8,232689.0,8.8,8.82,8.79,8.8,232689.0
2016-11-25 12:25:00,8.81,8.81,8.8,8.8,94393.0,8.81,8.81,8.8,8.8,94393.0
2016-11-25 12:30:00,8.81,8.81,8.8,8.81,71073.0,8.81,8.81,8.8,8.81,71073.0
2016-11-25 12:35:00,8.81,8.81,8.78,8.78,223351.0,8.81,8.81,8.78,8.78,223351.0
2016-11-25 12:40:00,8.78,8.79,8.77,8.77,214295.0,8.78,8.79,8.77,8.77,214295.0
2016-11-25 12:45:00,8.78,8.78,8.77,8.77,223082.0,8.78,8.78,8.77,8.77,223082.0
2016-11-25 12:50:00,8.78,8.79,8.76,8.76,404975.0,8.78,8.79,8.76,8.76,404975.0
2016-11-25 12:55:00,8.76,8.78,8.75,8.77,703937.0,8.76,8.78,8.75,8.77,703937.0
2016-11-28 09:30:00,8.72,8.9,8.72,8.84,1335877.0,8.72,8.9,8.72,8.84,1335877.0
2016-11-28 09:35:00,8.84,8.88,8.8,8.82,803991.0,8.84,8.88,8.8,8.82,803991.0
2016-11-28 09:40:00,8.81,8.85,8.78,8.84,1009285.0,8.81,8.85,8.78,8.84,1009285.0
2016-11-28 09:45:00,8.84,8.9,8.83,8.89,725396.0,8.84,8.9,8.83,8.89,725396.0
2016-11-28 09:50:00,8.89,8.98,8.88,8.95,1792287.0,8.89,8.98,8.88,8.95,1792287.0
2016-11-28 09:55:00,8.94,8.95,8.89,8.92,1186307.0,8.94,8.95,8.89,8.92,1186307.0
2016-11-28 10:00:00,8.92,8.95,8.9,8.94,664772.0,8.92,8.95,8.9,8.94,664772.0
2016-11-28 10:05:00,8.94,8.96,8.92,8.96,523593.0,8.94,8.96,8.92,8.96,523593.0
2016-11-28 10:10:00,8.96,8.97,8.89,8.92,556373.0,8.96,8.97,8.89,8.92,556373.0
2016-11-28 10:15:00,8.92,8.92,8.86,8.87,583687.0,8.92,8.92,8.86,8.87,583687.0
2016-11-28 10:20:00,8.88,8.94,8.87,8.92,567047.0,8.88,8.94,8.87,8.92,567047.0
2016-11-28 10:25:00,8.93,8.95,8.91,8.95,430634.0,8.93,8.95,8.91,8.95,430634.0
2016-11-28 10:30:00,8.95,8.96,8.91,8.92,763921.0,8.95,8.96,8.91,8.92,763921.0
2016-11-28 10:35:00,8.92,8.94,8.88,8.94,573883.0,8.92,8.94,8.88,8.94,573883.0
2016-11-28 10:40:00,8.93,8.94,8.91,8.92,281215.0,8.93,8.94,8.91,8.92,281215.0
2016-11-28 10:45:00,8.92,8.93,8.88,8.89,424526.0,8.92,8.93,8.88,8.89,424526.0
2016-11-28 10:50:00,8.89,8.89,8.86,8.88,552041.0,8.89,8.89,8.86,8.88,552041.0
2016-11-28 10:55:00,8.88,8.88,8.85,8.87,501926.0,8.88,8.88,8.85,8.87,501926.0
2016-11-28 11:00:00,8.87,8.89,8.86,8.88,460664.0,8.87,8.89,8.86,8.88,460664.0
2016-11-28 11:05:00,8.87,8.88,8.83,8.85,500448.0,8.87,8.88,8.83,8.85,500448.0
2016-11-28 11:10:00,8.86,8.87,8.84,8.84,166608.0,8.86,8.87,8.84,8.84,166608.0
2016-11-28 11:15:00,8.84,8.85,8.81,8.83,775843.0,8.84,8.85,8.81,8.83,775843.0
2016-11-28 11:20:00,8.83,8.86,8.81,8.85,408704.0,8.83,8.86,8.81,8.85,408704.0
2016-11-28 11:25:00,8.85,8.86,8.84,8.85,139167.0,8.85,8.86,8.84,8.85,139167.0
2016-11-28 11:30:00,8.85,8.89,8.84,8.87,589180.0,8.85,8.89,8.84,8.87,589180.0
2016-11-28 11:35:00,8.88,8.9,8.87,8.88,302313.0,8.88,8.9,8.87,8.88,302313.0
2016-11-28 11:40:00,8.88,8.88,8.85,8.86,111048.0,8.88,8.88,8.85,8.86,111048.0
2016-11-28 11:45:00,8.86,8.89,8.84,8.84,209455.0,8.86,8.89,8.84,8.84,209455.0
2016-11-28 11:50:00,8.85,8.86,8.84,8.85,131790.0,8.85,8.86,8.84,8.85,131790.0
2016-11-28 11:55:00,8.85,8.88,8.85,8.88,200031.0,8.85,8.88,8.85,8.88,200031.0
2016-11-28 12:00:00,8.88,8.91,8.88,8.91,175005.0,8.88,8.91,8.88,8.91,175005.0
2016-11-28 12:05:00,8.91,8.91,8.88,8.88,143550.0,8.91,8.91,8.88,8.88,143550.0
2016-11-28 12:10:00,8.88,8.9,8.88,8.9,136520.0,8.88,8.9,8.88,8.9,136520.0
2016-11-28 12:15:00,8.89,8.9,8.89,8.89,45019.0,8.89,8.9,8.89,8.89,45019.0
2016-11-28 12:20:00,8.89,8.9,8.88,8.89,94393.0,8.89,8.9,8.88,8.89,94393.0
2016-11-28 12:25:00,8.9,8.91,8.88,8.9,141332.0,8.9,8.91,8.88,8.9,141332.0
2016-11-28 12:30:00,8.9,8.93,8.89,8.91,258932.0,8.9,8.93,8.89,8.91,258932.0
2016-11-28 12:35:00,8.92,8.93,8.89,8.9,142075.0,8.92,8.93,8.89,8.9,142075.0
2016-11-28 12:40:00,8.9,8.91,8.88,8.89,95657.0,8.9,8.91,8.88,8.89,95657.0
2016-11-28 12:45:00,8.88,8.89,8.88,8.89,37260.0,8.88,8.89,8.88,8.89,37260.0
2016-11-28 12:50:00,8.88,8.9,8.88,8.9,42084.0,8.88,8.9,8.88,8.9,42084.0
2016-11-28 12:55:00,8.9,8.92,8.88,8.9,260365.0,8.9,8.92,8.88,8.9,260365.0
2016-11-28 13:00:00,8.91,8.91,8.88,8.89,113547.0,8.91,8.91,8.88,8.89,113547.0
2016-11-28 13:05:00,8.9,8.91,8.88,8.89,89188.0,8.9,8.91,8.88,8.89,89188.0
2016-11-28 13:10:00,8.89,8.92,8.89,8.92,160322.0,8.89,8.92,8.89,8.92,160322.0
2016-11-28 13:15:00,8.92,8.92,8.9,8.92,77064.0,8.92,8.92,8.9,8.92,77064.0
2016-11-28 13:20:00,8.92,8.93,8.91,8.92,225429.0,8.92,8.93,8.91,8.92,225429.0
2016-11-28 13:25:00,8.91,8.93,8.91,8.91,103099.0,8.91,8.93,8.91,8.91,103099.0
2016-11-28 13:30:00,8.92,8.92,8.9,8.92,83127.0,8.92,8.92,8.9,8.92,83127.0
2016-11-28 13:35:00,8.92,8.93,8.91,8.93,188583.0,8.92,8.93,8.91,8.93,188583.0
2016-11-28 13:40:00,8.93,8.94,8.92,8.93,77789.0,8.93,8.94,8.92,8.93,77789.0
2016-11-28 13:45:00,8.92,8.94,8.92,8.93,113908.0,8.92,8.94,8.92,8.93,113908.0
2016-11-28 13:50:00,8.93,8.94,8.92,8.93,76942.0,8.93,8.94,8.92,8.93,76942.0
2016-11-28 13:55:00,8.92,8.94,8.89,8.9,185675.0,8.92,8.94,8.89,8.9,185675.0
2016-11-28 14:00:00,8.9,8.92,8.9,8.92,134879.0,8.9,8.92,8.9,8.92,134879.0
2016-11-28 14:05:00,8.92,8.93,8.91,8.92,150175.0,8.92,8.93,8.91,8.92,150175.0
2016-11-28 14:10:00,8.93,8.93,8.9,8.91,81753.0,8.93,8.93,8.9,8.91,81753.0
2016-11-28 14:15:00,8.91,8.92,8.9,8.9,70342.0,8.91,8.92,8.9,8.9,70342.0
2016-11-28 14:20:00,8.91,8.91,8.9,8.91,32802.0,8.91,8.91,8.9,8.91,32802.0
2016-11-28 14:25:00,8.91,8.91,8.89,8.89,109935.0,8.91,8.91,8.89,8.89,109935.0
2016-11-28 14:30:00,8.89,8.9,8.89,8.89,67866.0,8.89,8.9,8.89,8.89,67866.0
2016-11-28 14:35:00,8.89,8.89,8.86,8.87,349489.0,8.89,8.89,8.86,8.87,349489.0
2016-11-28 14:40:00,8.87,8.87,8.86,8.86,51481.0,8.87,8.87,8.86,8.86,51481.0
2016-11-28 14:45:00,8.86,8.87,8.84,8.84,153450.0,8.86,8.87,8.84,8.84,153450.0
2016-11-28 14:50:00,8.84,8.85,8.83,8.84,63872.0,8.84,8.85,8.83,8.84,63872.0
2016-11-28 14:55:00,8.84,8.87,8.84,8.87,193642.0,8.84,8.87,8.84,8.87,193642.0
2016-11-28 15:00:00,8.87,8.87,8.85,8.86,139493.0,8.87,8.87,8.85,8.86,139493.0
2016-11-28 15:05:00,8.86,8.87,8.85,8.87,91720.0,8.86,8.87,8.85,8.87,91720.0
2016-11-28 15:10:00,8.87,8.9,8.87,8.88,213737.0,8.87,8.9,8.87,8.88,213737.0
2016-11-28 15:15:00,8.87,8.88,8.86,8.88,80613.0,8.87,8.88,8.86,8.88,80613.0
2016-11-28 15:20:00,8.87,8.88,8.85,8.85,113011.0,8.87,8.88,8.85,8.85,113011.0
2016-11-28 15:25:00,8.86,8.86,8.83,8.83,135859.0,8.86,8.86,8.83,8.83,135859.0
2016-11-28 15:30:00,8.83,8.85,8.82,8.84,341896.0,8.83,8.85,8.82,8.84,341896.0
2016-11-28 15:35:00,8.83,8.84,8.82,8.83,229877.0,8.83,8.84,8.82,8.83,229877.0
2016-11-28 15:40:00,8.82,8.83,8.81,8.81,199008.0,8.82,8.83,8.81,8.81,199008.0
2016-11-28 15:45:00,8.82,8.83,8.8,8.81,384751.0,8.82,8.83,8.8,8.81,384751.0
2016-11-28 15:50:00,8.81,8.83,8.81,8.83,233926.0,8.81,8.83,8.81,8.83,233926.0
2016-11-28 15:55:00,8.83,8.84,8.82,8.83,830243.0,8.83,8.84,8.82,8.83,830243.0
2016-11-29 09:30:00,9.0,9.02,8.91,8.92,1887961.0,9.0,9.02,8.91,8.92,1887961.0
2016-11-29 09:35:00,8.93,8.96,8.86,8.88,1244192.0,8.93,8.96,8.86,8.88,1244192.0
2016-11-29 09:40:00,8.88,8.95,8.87,8.93,747083.0,8.88,8.95,8.87,8.93,747083.0
2016-11-29 09:45:00,8.93,8.93,8.87,8.88,712731.0,8.93,8.93,8.87,8.88,712731.0
2016-11-29 09:50:00,8.89,8.91,8.87,8.89,439811.0,8.89,8.91,8.87,8.89,439811.0
2016-11-29 09:55:00,8.88,8.89,8.85,8.88,712076.0,8.88,8.89,8.85,8.88,712076.0
2016-11-29 10:00:00,8.89,8.91,8.87,8.89,600983.0,8.89,8.91,8.87,8.89,600983.0
2016-11-29 10:05:00,8.89,8.91,8.88,8.91,333444.0,8.89,8.91,8.88,8.91,333444.0
2016-11-29 10:10:00,8.91,8.98,8.9,8.96,1106009.0,8.91,8.98,8.9,8.96,1106009.0
2016-11-29 10:15:00,8.97,9.0,8.95,8.99,671872.0,8.97,9.0,8.95,8.99,671872.0
2016-11-29 10:20:00,8.99,9.05,8.97,9.01,1322337.0,8.99,9.05,8.97,9.01,1322337.0
2016-11-29 10:25:00,9.02,9.02,8.98,9.01,625945.0,9.02,9.02,8.98,9.01,625945.0
2016-11-29 10:30:00,9.01,9.09,9.0,9.09,1307324.0,9.01,9.09,9.0,9.09,1307324.0
2016-11-29 10:35:00,9.09,9.11,9.04,9.06,1422881.0,9.09,9.11,9.04,9.06,1422881.0
2016-11-29 10:40:00,9.07,9.09,9.05,9.07,855526.0,9.07,9.09,9.05,9.07,855526.0
2016-11-29 10:45:00,9.07,9.12,9.06,9.12,802671.0,9.07,9.12,9.06,9.12,802671.0
2016-11-29 10:50:00,9.12,9.12,9.09,9.11,726289.0,9.12,9.12,9.09,9.11,726289.0
2016-11-29 10:55:00,9.11,9.16,9.11,9.13,1598293.0,9.11,9.16,9.11,9.13,1598293.0
2016-11-29 11:00:00,9.13,9.14,9.09,9.11,1182034.0,9.13,9.14,9.09,9.11,1182034.0
2016-11-29 11:05:00,9.11,9.12,9.1,9.11,777884.0,9.11,9.12,9.1,9.11,777884.0
2016-11-29 11:10:00,9.11,9.11,9.06,9.06,768254.0,9.11,9.11,9.06,9.06,768254.0
2016-11-29 11:15:00,9.07,9.09,9.06,9.06,538289.0,9.07,9.09,9.06,9.06,538289.0
2016-11-29 11:20:00,9.07,9.08,9.02,9.05,1069788.0,9.07,9.08,9.02,9.05,1069788.0
2016-11-29 11:25:00,9.05,9.1,9.05,9.1,346151.0,9.05,9.1,9.05,9.1,346151.0
2016-11-29 11:30:00,9.1,9.11,9.08,9.09,504926.0,9.1,9.11,9.08,9.09,504926.0
2016-11-29 11:35:00,9.09,9.11,9.08,9.1,349083.0,9.09,9.11,9.08,9.1,349083.0
2016-11-29 11:40:00,9.1,9.13,9.09,9.12,535956.0,9.1,9.13,9.09,9.12,535956.0
2016-11-29 11:45:00,9.13,9.13,9.1,9.11,495223.0,9.13,9.13,9.1,9.11,495223.0
2016-11-29 11:50:00,9.11,9.13,9.1,9.12,208153.0,9.11,9.13,9.1,9.12,208153.0
2016-11-29 11:55:00,9.13,9.15,9.12,9.13,538137.0,9.13,9.15,9.12,9.13,538137.0
2016-11-29 12:00:00,9.13,9.15,9.12,9.13,419408.0,9.13,9.15,9.12,9.13,419408.0
2016-11-29 12:05:00,9.14,9.14,9.11,9.12,232928.0,9.14,9.14,9.11,9.12,232928.0
2016-11-29 12:10:00,9.12,9.12,9.09,9.11,328715.0,9.12,9.12,9.09,9.11,328715.0
2016-11-29 12:15:00,9.11,9.11,9.07,9.09,495672.0,9.11,9.11,9.07,9.09,495672.0
2016-11-29 12:20:00,9.1,9.1,9.08,9.09,218538.0,9.1,9.1,9.08,9.09,218538.0
2016-11-29 12:25:00,9.09,9.1,9.08,9.1,189968.0,9.09,9.1,9.08,9.1,189968.0
2016-11-29 12:30:00,9.09,9.14,9.09,9.14,431711.0,9.09,9.14,9.09,9.14,431711.0
2016-11-29 12:35:00,9.13,9.14,9.11,9.11,433799.0,9.13,9.14,9.11,9.11,433799.0
2016-11-29 12:40:00,9.12,9.15,9.11,9.15,408088.0,9.12,9.15,9.11,9.15,408088.0
2016-11-29 12:45:00,9.14,9.15,9.12,9.14,367796.0,9.14,9.15,9.12,9.14,367796.0
2016-11-29 12:50:00,9.14,9.15,9.14,9.14,189669.0,9.14,9.15,9.14,9.14,189669.0
2016-11-29 12:55:00,9.15,9.19,9.13,9.19,1017872.0,9.15,9.19,9.13,9.19,1017872.0
2016-11-29 13:00:00,9.19,9.2,9.17,9.18,820019.0,9.19,9.2,9.17,9.18,820019.0
2016-11-29 13:05:00,9.19,9.23,9.16,9.17,1450226.0,9.19,9.23,9.16,9.17,1450226.0
2016-11-29 13:10:00,9.17,9.17,9.14,9.16,833398.0,9.17,9.17,9.14,9.16,833398.0
2016-11-29 13:15:00,9.16,9.18,9.15,9.18,496716.0,9.16,9.18,9.15,9.18,496716.0
2016-11-29 13:20:00,9.18,9.2,9.17,9.18,618944.0,9.18,9.2,9.17,9.18,618944.0
2016-11-29 13:25:00,9.18,9.18,9.14,9.14,616841.0,9.18,9.18,9.14,9.14,616841.0
2016-11-29 13:30:00,9.15,9.17,9.12,9.13,483120.0,9.15,9.17,9.12,9.13,483120.0
2016-11-29 13:35:00,9.13,9.17,9.12,9.16,604493.0,9.13,9.17,9.12,9.16,604493.0
2016-11-29 13:40:00,9.16,9.16,9.11,9.13,419825.0,9.16,9.16,9.11,9.13,419825.0
2016-11-29 13:45:00,9.12,9.15,9.12,9.13,301777.0,9.12,9.15,9.12,9.13,301777.0
2016-11-29 13:50:00,9.12,9.13,9.11,9.13,260893.0,9.12,9.13,9.11,9.13,260893.0
2016-11-29 13:55:00,9.12,9.14,9.1,9.1,490626.0,9.12,9.14,9.1,9.1,490626.0
2016-11-29 14:00:00,9.11,9.11,9.1,9.11,166417.0,9.11,9.11,9.1,9.11,166417.0
2016-11-29 14:05:00,9.11,9.11,9.07,9.08,366869.0,9.11,9.11,9.07,9.08,366869.0
2016-11-29 14:10:00,9.07,9.11,9.07,9.11,327515.0,9.07,9.11,9.07,9.11,327515.0
2016-11-29 14:15:00,9.1,9.11,9.09,9.09,235188.0,9.1,9.11,9.09,9.09,235188.0
2016-11-29 14:20:00,9.09,9.1,9.09,9.1,171024.0,9.09,9.1,9.09,9.1,171024.0
2016-11-29 14:25:00,9.09,9.1,9.09,9.09,291291.0,9.09,9.1,9.09,9.09,291291.0
2016-11-29 14:30:00,9.1,9.1,9.07,9.07,242186.0,9.1,9.1,9.07,9.07,242186.0
2016-11-29 14:35:00,9.08,9.08,9.04,9.06,784150.0,9.08,9.08,9.04,9.06,784150.0
2016-11-29 14:40:00,9.05,9.09,9.03,9.07,1094528.0,9.05,9.09,9.03,9.07,1094528.0
2016-11-29 14:45:00,9.07,9.08,9.05,9.07,257793.0,9.07,9.08,9.05,9.07,257793.0
2016-11-29 14:50:00,9.07,9.07,9.0,9.01,737710.0,9.07,9.07,9.0,9.01,737710.0
2016-11-29 14:55:00,9.01,9.03,9.0,9.02,367316.0,9.01,9.03,9.0,9.02,367316.0
2016-11-29 15:00:00,9.01,9.02,8.95,8.95,1469011.0,9.01,9.02,8.95,8.95,1469011.0
2016-11-29 15:05:00,8.96,8.97,8.91,8.94,721344.0,8.96,8.97,8.91,8.94,721344.0
2016-11-29 15:10:00,8.94,8.94,8.91,8.92,488546.0,8.94,8.94,8.91,8.92,488546.0
2016-11-29 15:15:00,8.93,8.94,8.9,8.91,712259.0,8.93,8.94,8.9,8.91,712259.0
2016-11-29 15:20:00,8.91,8.91,8.9,8.9,437521.0,8.91,8.91,8.9,8.9,437521.0
2016-11-29 15:25:00,8.9,8.96,8.9,8.93,732809.0,8.9,8.96,8.9,8.93,732809.0
2016-11-29 15:30:00,8.93,8.94,8.91,8.94,564785.0,8.93,8.94,8.91,8.94,564785.0
2016-11-29 15:35:00,8.93,8.97,8.9,8.91,894432.0,8.93,8.97,8.9,8.91,894432.0
2016-11-29 15:40:00,8.91,8.92,8.88,8.89,708543.0,8.91,8.92,8.88,8.89,708543.0
2016-11-29 15:45:00,8.88,8.91,8.88,8.89,1150538.0,8.88,8.91,8.88,8.89,1150538.0
2016-11-29 15:50:00,8.89,8.95,8.89,8.95,938113.0,8.89,8.95,8.89,8.95,938113.0
2016-11-29 15:55:00,8.94,8.95,8.93,8.94,758800.0,8.94,8.95,8.93,8.94,758800.0
2016-11-30 09:30:00,9.02,9.08,8.94,9.03,1830130.0,9.02,9.08,8.94,9.03,1830130.0
2016-11-30 09:35:00,9.03,9.09,8.99,9.06,1366068.0,9.03,9.09,8.99,9.06,1366068.0
2016-11-30 09:40:00,9.07,9.1,9.04,9.07,968414.0,9.07,9.1,9.04,9.07,968414.0
2016-11-30 09:45:00,9.08,9.08,9.01,9.03,808912.0,9.08,9.08,9.01,9.03,808912.0
2016-11-30 09:50:00,9.03,9.05,8.98,9.04,812391.0,9.03,9.05,8.98,9.04,812391.0
2016-11-30 09:55:00,9.04,9.05,8.98,9.0,857051.0,9.04,9.05,8.98,9.0,857051.0
2016-11-30 10:00:00,9.0,9.02,8.99,9.0,836547.0,9.0,9.02,8.99,9.0,836547.0
2016-11-30 10:05:00,9.0,9.09,8.99,9.08,1123704.0,9.0,9.09,8.99,9.08,1123704.0
2016-11-30 10:10:00,9.08,9.09,9.04,9.05,803934.0,9.08,9.09,9.04,9.05,803934.0
2016-11-30 10:15:00,9.05,9.08,9.04,9.06,428622.0,9.05,9.08,9.04,9.06,428622.0
2016-11-30 10:20:00,9.06,9.06,8.99,8.99,606518.0,9.06,9.06,8.99,8.99,606518.0
2016-11-30 10:25:00,8.99,9.06,8.99,9.04,610809.0,8.99,9.06,8.99,9.04,610809.0
2016-11-30 10:30:00,9.04,9.07,9.02,9.06,507278.0,9.04,9.07,9.02,9.06,507278.0
2016-11-30 10:35:00,9.06,9.12,9.05,9.12,879042.0,9.06,9.12,9.05,9.12,879042.0
2016-11-30 10:40:00,9.12,9.12,9.09,9.1,509379.0,9.12,9.12,9.09,9.1,509379.0
2016-11-30 10:45:00,9.1,9.11,9.06,9.08,332350.0,9.1,9.11,9.06,9.08,332350.0
2016-11-30 10:50:00,9.08,9.08,9.05,9.08,249159.0,9.08,9.08,9.05,9.08,249159.0
2016-11-30 10:55:00,9.08,9.08,9.04,9.05,437573.0,9.08,9.08,9.04,9.05,437573.0
2016-11-30 11:00:00,9.04,9.07,9.04,9.06,1063445.0,9.04,9.07,9.04,9.06,1063445.0
2016-11-30 11:05:00,9.06,9.11,9.06,9.1,655052.0,9.06,9.11,9.06,9.1,655052.0
2016-11-30 11:10:00,9.1,9.11,9.06,9.08,400527.0,9.1,9.11,9.06,9.08,400527.0
2016-11-30 11:15:00,9.08,9.09,9.07,9.08,217959.0,9.08,9.09,9.07,9.08,217959.0
2016-11-30 11:20:00,9.07,9.1,9.07,9.09,393538.0,9.07,9.1,9.07,9.09,393538.0
2016-11-30 11:25:00,9.09,9.09,9.04,9.06,260404.0,9.09,9.09,9.04,9.06,260404.0
2016-11-30 11:30:00,9.05,9.06,9.02,9.04,358593.0,9.05,9.06,9.02,9.04,358593.0
2016-11-30 11:35:00,9.05,9.07,9.04,9.07,319465.0,9.05,9.07,9.04,9.07,319465.0
2016-11-30 11:40:00,9.06,9.09,9.05,9.06,277996.0,9.06,9.09,9.05,9.06,277996.0
2016-11-30 11:45:00,9.07,9.08,9.05,9.06,247075.0,9.07,9.08,9.05,9.06,247075.0
2016-11-30 11:50:00,9.05,9.06,9.03,9.04,554645.0,9.05,9.06,9.03,9.04,554645.0
2016-11-30 11:55:00,9.04,9.06,9.03,9.04,233787.0,9.04,9.06,9.03,9.04,233787.0
2016-11-30 12:00:00,9.05,9.06,9.03,9.03,402159.0,9.05,9.06,9.03,9.03,402159.0
2016-11-30 12:05:00,9.03,9.04,8.98,9.0,935039.0,9.03,9.04,8.98,9.0,935039.0
2016-11-30 12:10:00,9.0,9.02,8.98,9.01,303936.0,9.0,9.02,8.98,9.01,303936.0
2016-11-30 12:15:00,9.01,9.01,8.97,8.99,501402.0,9.01,9.01,8.97,8.99,501402.0
2016-11-30 12:20:00,8.99,9.01,8.98,9.0,201976.0,8.99,9.01,8.98,9.0,201976.0
2016-11-30 12:25:00,9.0,9.0,8.97,8.97,210465.0,9.0,9.0,8.97,8.97,210465.0
2016-11-30 12:30:00,8.97,8.98,8.95,8.96,318852.0,8.97,8.98,8.95,8.96,318852.0
2016-11-30 12:35:00,8.97,9.0,8.97,8.99,218436.0,8.97,9.0,8.97,8.99,218436.0
2016-11-30 12:40:00,8.99,9.01,8.98,9.0,196090.0,8.99,9.01,8.98,9.0,196090.0
2016-11-30 12:45:00,9.01,9.03,9.0,9.03,176511.0,9.01,9.03,9.0,9.03,176511.0
2016-11-30 12:50:00,9.03,9.03,9.0,9.01,121413.0,9.03,9.03,9.0,9.01,121413.0
2016-11-30 12:55:00,9.01,9.03,9.01,9.01,198480.0,9.01,9.03,9.01,9.01,198480.0
2016-11-30 13:00:00,9.02,9.02,9.0,9.0,163112.0,9.02,9.02,9.0,9.0,163112.0
2016-11-30 13:05:00,9.0,9.03,9.0,9.02,160880.0,9.0,9.03,9.0,9.02,160880.0
2016-11-30 13:10:00,9.03,9.03,9.0,9.02,151875.0,9.03,9.03,9.0,9.02,151875.0
2016-11-30 13:15:00,9.02,9.02,9.01,9.02,70569.0,9.02,9.02,9.01,9.02,70569.0
2016-11-30 13:20:00,9.02,9.03,9.01,9.02,84271.0,9.02,9.03,9.01,9.02,84271.0
2016-11-30 13:25:00,9.02,9.02,9.01,9.02,176677.0,9.02,9.02,9.01,9.02,176677.0
2016-11-30 13:30:00,9.01,9.02,9.01,9.01,55256.0,9.01,9.02,9.01,9.01,55256.0
2016-11-30 13:35:00,9.02,9.05,9.01,9.02,382356.0,9.02,9.05,9.01,9.02,382356.0
2016-11-30 13:40:00,9.02,9.03,9.0,9.01,133364.0,9.02,9.03,9.0,9.01,133364.0
2016-11-30 13:45:00,9.01,9.01,8.98,9.0,223946.0,9.01,9.01,8.98,9.0,223946.0
2016-11-30 13:50:00,9.0,9.0,8.98,9.0,141357.0,9.0,9.0,8.98,9.0,141357.0
2016-11-30 13:55:00,9.0,9.0,8.97,8.97,317764.0,9.0,9.0,8.97,8.97,317764.0
2016-11-30 14:00:00,8.97,8.98,8.91,8.91,551682.0,8.97,8.98,8.91,8.91,551682.0
2016-11-30 14:05:00,8.92,8.94,8.91,8.92,566880.0,8.92,8.94,8.91,8.92,566880.0
2016-11-30 14:10:00,8.93,8.95,8.9,8.9,348741.0,8.93,8.95,8.9,8.9,348741.0
2016-11-30 14:15:00,8.9,8.93,8.9,8.9,182902.0,8.9,8.93,8.9,8.9,182902.0
2016-11-30 14:20:00,8.91,8.93,8.9,8.93,203089.0,8.91,8.93,8.9,8.93,203089.0
2016-11-30 14:25:00,8.93,8.94,8.91,8.91,261341.0,8.93,8.94,8.91,8.91,261341.0
2016-11-30 14:30:00,8.92,8.92,8.9,8.91,225556.0,8.92,8.92,8.9,8.91,225556.0
2016-11-30 14:35:00,8.91,8.93,8.9,8.92,235346.0,8.91,8.93,8.9,8.92,235346.0
2016-11-30 14:40:00,8.92,8.92,8.9,8.91,78635.0,8.92,8.92,8.9,8.91,78635.0
2016-11-30 14:45:00,8.92,8.93,8.91,8.92,102849.0,8.92,8.93,8.91,8.92,102849.0
2016-11-30 14:50:00,8.92,8.94,8.9,8.93,383199.0,8.92,8.94,8.9,8.93,383199.0
2016-11-30 14:55:00,8.93,8.94,8.92,8.93,236381.0,8.93,8.94,8.92,8.93,236381.0
2016-11-30 15:00:00,8.93,8.93,8.92,8.93,128926.0,8.93,8.93,8.92,8.93,128926.0
2016-11-30 15:05:00,8.92,8.93,8.9,8.92,208212.0,8.92,8.93,8.9,8.92,208212.0
2016-11-30 15:10:00,8.92,8.94,8.91,8.94,180689.0,8.92,8.94,8.91,8.94,180689.0
2016-11-30 15:15:00,8.94,8.96,8.93,8.95,340042.0,8.94,8.96,8.93,8.95,340042.0
2016-11-30 15:20:00,8.95,8.98,8.94,8.96,231888.0,8.95,8.98,8.94,8.96,231888.0
2016-11-30 15:25:00,8.96,8.96,8.95,8.95,87200.0,8.96,8.96,8.95,8.95,87200.0
2016-11-30 15:30:00,8.95,8.96,8.95,8.95,157226.0,8.95,8.96,8.95,8.95,157226.0
2016-11-30 15:35:00,8.95,8.98,8.95,8.97,299908.0,8.95,8.98,8.95,8.97,299908.0
2016-11-30 15:40:00,8.98,8.98,8.96,8.97,563128.0,8.98,8.98,8.96,8.97,563128.0
2016-11-30 15:45:00,8.97,8.98,8.97,8.97,178048.0,8.97,8.98,8.97,8.97,178048.0
2016-11-30 15:50:00,8.97,8.98,8.93,8.95,658149.0,8.97,8.98,8.93,8.95,658149.0
2016-11-30 15:55:00,8.95,8.95,8.91,8.91,1565637.0,8.95,8.95,8.91,8.91,1565637.0
2016-12-01 09:30:00,8.92,9.03,8.92,8.96,1479829.0,8.92,9.03,8.92,8.96,1479829.0
2016-12-01 09:35:00,8.96,8.97,8.9,8.9,910921.0,8.96,8.97,8.9,8.9,910921.0
2016-12-01 09:40:00,8.9,8.91,8.74,8.75,2065388.0,8.9,8.91,8.74,8.75,2065388.0
2016-12-01 09:45:00,8.75,8.83,8.72,8.81,1160539.0,8.75,8.83,8.72,8.81,1160539.0
2016-12-01 09:50:00,8.81,8.82,8.7,8.7,1024117.0,8.81,8.82,8.7,8.7,1024117.0
2016-12-01 09:55:00,8.7,8.71,8.61,8.68,1746751.0,8.7,8.71,8.61,8.68,1746751.0
2016-12-01 10:00:00,8.68,8.7,8.55,8.59,2192856.0,8.68,8.7,8.55,8.59,2192856.0
2016-12-01 10:05:00,8.59,8.65,8.58,8.62,941820.0,8.59,8.65,8.58,8.62,941820.0
2016-12-01 10:10:00,8.62,8.62,8.55,8.59,1205343.0,8.62,8.62,8.55,8.59,1205343.0
2016-12-01 10:15:00,8.59,8.62,8.56,8.62,676582.0,8.59,8.62,8.56,8.62,676582.0
2016-12-01 10:20:00,8.61,8.63,8.54,8.55,1348854.0,8.61,8.63,8.54,8.55,1348854.0
2016-12-01 10:25:00,8.55,8.59,8.51,8.53,737664.0,8.55,8.59,8.51,8.53,737664.0
2016-12-01 10:30:00,8.52,8.53,8.41,8.43,2445462.0,8.52,8.53,8.41,8.43,2445462.0
2016-12-01 10:35:00,8.43,8.49,8.42,8.46,1134354.0,8.43,8.49,8.42,8.46,1134354.0
2016-12-01 10:40:00,8.46,8.46,8.36,8.37,1512177.0,8.46,8.46,8.36,8.37,1512177.0
2016-12-01 10:45:00,8.37,8.38,8.33,8.35,1478181.0,8.37,8.38,8.33,8.35,1478181.0
2016-12-01 10:50:00,8.36,8.37,8.26,8.29,1572219.0,8.36,8.37,8.26,8.29,1572219.0
2016-12-01 10:55:00,8.29,8.44,8.26,8.44,1780877.0,8.29,8.44,8.26,8.44,1780877.0
2016-12-01 11:00:00,8.43,8.45,8.39,8.43,1243177.0,8.43,8.45,8.39,8.43,1243177.0
2016-12-01 11:05:00,8.43,8.5,8.42,8.47,1563048.0,8.43,8.5,8.42,8.47,1563048.0
2016-12-01 11:10:00,8.47,8.48,8.41,8.43,985954.0,8.47,8.48,8.41,8.43,985954.0
2016-12-01 11:15:00,8.42,8.44,8.41,8.43,554532.0,8.42,8.44,8.41,8.43,554532.0
2016-12-01 11:20:00,8.42,8.45,8.4,8.44,933758.0,8.42,8.45,8.4,8.44,933758.0
2016-12-01 11:25:00,8.44,8.46,8.41,8.46,599254.0,8.44,8.46,8.41,8.46,599254.0
2016-12-01 11:30:00,8.46,8.47,8.43,8.44,510314.0,8.46,8.47,8.43,8.44,510314.0
2016-12-01 11:35:00,8.44,8.45,8.41,8.42,283184.0,8.44,8.45,8.41,8.42,283184.0
2016-12-01 11:40:00,8.43,8.43,8.37,8.37,844512.0,8.43,8.43,8.37,8.37,844512.0
2016-12-01 11:45:00,8.38,8.46,8.37,8.43,611486.0,8.38,8.46,8.37,8.43,611486.0
2016-12-01 11:50:00,8.43,8.43,8.38,8.39,342987.0,8.43,8.43,8.38,8.39,342987.0
2016-12-01 11:55:00,8.39,8.4,8.35,8.37,469891.0,8.39,8.4,8.35,8.37,469891.0
2016-12-01 12:00:00,8.38,8.38,8.34,8.35,490882.0,8.38,8.38,8.34,8.35,490882.0
2016-12-01 12:05:00,8.35,8.39,8.34,8.37,341969.0,8.35,8.39,8.34,8.37,341969.0
2016-12-01 12:10:00,8.37,8.38,8.34,8.37,425890.0,8.37,8.38,8.34,8.37,425890.0
2016-12-01 12:15:00,8.37,8.38,8.35,8.37,149887.0,8.37,8.38,8.35,8.37,149887.0
2016-12-01 12:20:00,8.37,8.37,8.33,8.33,470861.0,8.37,8.37,8.33,8.33,470861.0
2016-12-01 12:25:00,8.33,8.34,8.31,8.31,430780.0,8.33,8.34,8.31,8.31,430780.0
2016-12-01 12:30:00,8.32,8.37,8.31,8.36,440822.0,8.32,8.37,8.31,8.36,440822.0
2016-12-01 12:35:00,8.36,8.39,8.34,8.39,338722.0,8.36,8.39,8.34,8.39,338722.0
2016-12-01 12:40:00,8.39,8.39,8.35,8.37,407274.0,8.39,8.39,8.35,8.37,407274.0
2016-12-01 12:45:00,8.37,8.42,8.36,8.39,643600.0,8.37,8.42,8.36,8.39,643600.0
2016-12-01 12:50:00,8.39,8.42,8.37,8.4,329423.0,8.39,8.42,8.37,8.4,329423.0
2016-12-01 12:55:00,8.4,8.43,8.39,8.4,365538.0,8.4,8.43,8.39,8.4,365538.0
2016-12-01 13:00:00,8.4,8.41,8.37,8.39,241436.0,8.4,8.41,8.37,8.39,241436.0
2016-12-01 13:05:00,8.39,8.4,8.35,8.35,405990.0,8.39,8.4,8.35,8.35,405990.0
2016-12-01 13:10:00,8.35,8.4,8.35,8.39,230294.0,8.35,8.4,8.35,8.39,230294.0
2016-12-01 13:15:00,8.39,8.4,8.36,8.38,201192.0,8.39,8.4,8.36,8.38,201192.0
2016-12-01 13:20:00,8.37,8.38,8.35,8.38,173334.0,8.37,8.38,8.35,8.38,173334.0
2016-12-01 13:25:00,8.38,8.42,8.37,8.4,281897.0,8.38,8.42,8.37,8.4,281897.0
2016-12-01 13:30:00,8.39,8.4,8.36,8.37,318341.0,8.39,8.4,8.36,8.37,318341.0
2016-12-01 13:35:00,8.37,8.4,8.37,8.39,139988.0,8.37,8.4,8.37,8.39,139988.0
2016-12-01 13:40:00,8.39,8.41,8.37,8.38,369045.0,8.39,8.41,8.37,8.38,369045.0
2016-12-01 13:45:00,8.38,8.39,8.37,8.38,130882.0,8.38,8.39,8.37,8.38,130882.0
2016-12-01 13:50:00,8.37,8.39,8.35,8.37,253012.0,8.37,8.39,8.35,8.37,253012.0
2016-12-01 13:55:00,8.37,8.38,8.33,8.34,473216.0,8.37,8.38,8.33,8.34,473216.0
2016-12-01 14:00:00,8.34,8.35,8.32,8.34,269287.0,8.34,8.35,8.32,8.34,269287.0
2016-12-01 14:05:00,8.34,8.35,8.33,8.33,123411.0,8.34,8.35,8.33,8.33,123411.0
2016-12-01 14:10:00,8.34,8.34,8.31,8.34,271633.0,8.34,8.34,8.31,8.34,271633.0
2016-12-01 14:15:00,8.34,8.4,8.32,8.36,376423.0,8.34,8.4,8.32,8.36,376423.0
2016-12-01 14:20:00,8.36,8.39,8.35,8.38,284044.0,8.36,8.39,8.35,8.38,284044.0
2016-12-01 14:25:00,8.38,8.4,8.36,8.37,293422.0,8.38,8.4,8.36,8.37,293422.0
2016-12-01 14:30:00,8.37,8.4,8.36,8.39,213786.0,8.37,8.4,8.36,8.39,213786.0
2016-12-01 14:35:00,8.38,8.39,8.35,8.37,258989.0,8.38,8.39,8.35,8.37,258989.0
2016-12-01 14:40:00,8.37,8.39,8.36,8.38,157075.0,8.37,8.39,8.36,8.38,157075.0
2016-12-01 14:45:00,8.38,8.39,8.35,8.36,179246.0,8.38,8.39,8.35,8.36,179246.0
2016-12-01 14:50:00,8.36,8.38,8.35,8.36,328908.0,8.36,8.38,8.35,8.36,328908.0
2016-12-01 14:55:00,8.35,8.36,8.33,8.33,361722.0,8.35,8.36,8.33,8.33,361722.0
2016-12-01 15:00:00,8.34,8.34,8.31,8.31,363616.0,8.34,8.34,8.31,8.31,363616.0
2016-12-01 15:05:00,8.32,8.32,8.3,8.31,722072.0,8.32,8.32,8.3,8.31,722072.0
2016-12-01 15:10:00,8.3,8.32,8.29,8.3,519724.0,8.3,8.32,8.29,8.3,519724.0
2016-12-01 15:15:00,8.3,8.3,8.26,8.26,458092.0,8.3,8.3,8.26,8.26,458092.0
2016-12-01 15:20:00,8.27,8.29,8.26,8.28,492845.0,8.27,8.29,8.26,8.28,492845.0
2016-12-01 15:25:00,8.28,8.29,8.26,8.28,359140.0,8.28,8.29,8.26,8.28,359140.0
2016-12-01 15:30:00,8.29,8.31,8.28,8.31,551685.0,8.29,8.31,8.28,8.31,551685.0
2016-12-01 15:35:00,8.31,8.33,8.29,8.33,847156.0,8.31,8.33,8.29,8.33,847156.0
2016-12-01 15:40:00,8.33,8.37,8.31,8.36,778729.0,8.33,8.37,8.31,8.36,778729.0
2016-12-01 15:45:00,8.36,8.37,8.34,8.37,785271.0,8.36,8.37,8.34,8.37,785271.0
2016-12-01 15:50:00,8.37,8.38,8.35,8.37,1074565.0,8.37,8.38,8.35,8.37,1074565.0
2016-12-01 15:55:00,8.38,8.39,8.37,8.38,1658774.0,8.38,8.39,8.37,8.38,1658774.0
2016-12-02 09:30:00,8.38,8.66,8.38,8.66,3273990.0,8.38,8.66,8.38,8.66,3273990.0
2016-12-02 09:35:00,8.66,8.74,8.59,8.73,2497156.0,8.66,8.74,8.59,8.73,2497156.0
2016-12-02 09:40:00,8.73,8.74,8.58,8.61,1553767.0,8.73,8.74,8.58,8.61,1553767.0
2016-12-02 09:45:00,8.6,8.61,8.5,8.51,1551536.0,8.6,8.61,8.5,8.51,1551536.0
2016-12-02 09:50:00,8.51,8.55,8.42,8.52,1263694.0,8.51,8.55,8.42,8.52,1263694.0
2016-12-02 09:55:00,8.52,8.54,8.46,8.53,815468.0,8.52,8.54,8.46,8.53,815468.0
2016-12-02 10:00:00,8.53,8.62,8.53,8.57,1505730.0,8.53,8.62,8.53,8.57,1505730.0
2016-12-02 10:05:00,8.57,8.58,8.5,8.54,1116866.0,8.57,8.58,8.5,8.54,1116866.0
2016-12-02 10:10:00,8.54,8.54,8.43,8.45,1695594.0,8.54,8.54,8.43,8.45,1695594.0
2016-12-02 10:15:00,8.45,8.46,8.38,8.38,1092827.0,8.45,8.46,8.38,8.38,1092827.0
2016-12-02 10:20:00,8.38,8.46,8.38,8.42,830845.0,8.38,8.46,8.38,8.42,830845.0
2016-12-02 10:25:00,8.42,8.51,8.41,8.48,672128.0,8.42,8.51,8.41,8.48,672128.0
2016-12-02 10:30:00,8.49,8.5,8.46,8.48,518820.0,8.49,8.5,8.46,8.48,518820.0
2016-12-02 10:35:00,8.48,8.53,8.45,8.51,829349.0,8.48,8.53,8.45,8.51,829349.0
2016-12-02 10:40:00,8.52,8.53,8.49,8.5,463126.0,8.52,8.53,8.49,8.5,463126.0
2016-12-02 10:45:00,8.51,8.53,8.48,8.49,412278.0,8.51,8.53,8.48,8.49,412278.0
2016-12-02 10:50:00,8.49,8.5,8.44,8.46,539135.0,8.49,8.5,8.44,8.46,539135.0
2016-12-02 10:55:00,8.46,8.5,8.44,8.48,330802.0,8.46,8.5,8.44,8.48,330802.0
2016-12-02 11:00:00,8.48,8.5,8.47,8.49,291211.0,8.48,8.5,8.47,8.49,291211.0
2016-12-02 11:05:00,8.49,8.53,8.48,8.51,524694.0,8.49,8.53,8.48,8.51,524694.0
2016-12-02 11:10:00,8.52,8.53,8.47,8.53,379173.0,8.52,8.53,8.47,8.53,379173.0
2016-12-02 11:15:00,8.52,8.56,8.49,8.54,549587.0,8.52,8.56,8.49,8.54,549587.0
2016-12-02 11:20:00,8.53,8.56,8.51,8.52,573859.0,8.53,8.56,8.51,8.52,573859.0
2016-12-02 11:25:00,8.52,8.57,8.51,8.53,626762.0,8.52,8.57,8.51,8.53,626762.0
2016-12-02 11:30:00,8.54,8.55,8.5,8.5,308689.0,8.54,8.55,8.5,8.5,308689.0
2016-12-02 11:35:00,8.51,8.51,8.47,8.48,413695.0,8.51,8.51,8.47,8.48,413695.0
2016-12-02 11:40:00,8.48,8.49,8.45,8.48,516239.0,8.48,8.49,8.45,8.48,516239.0
2016-12-02 11:45:00,8.48,8.49,8.45,8.46,265360.0,8.48,8.49,8.45,8.46,265360.0
2016-12-02 11:50:00,8.46,8.48,8.45,8.48,272987.0,8.46,8.48,8.45,8.48,272987.0
2016-12-02 11:55:00,8.49,8.5,8.47,8.47,129864.0,8.49,8.5,8.47,8.47,129864.0
2016-12-02 12:00:00,8.47,8.49,8.46,8.46,212850.0,8.47,8.49,8.46,8.46,212850.0
2016-12-02 12:05:00,8.46,8.49,8.45,8.46,251626.0,8.46,8.49,8.45,8.46,251626.0
2016-12-02 12:10:00,8.46,8.48,8.45,8.47,176824.0,8.46,8.48,8.45,8.47,176824.0
2016-12-02 12:15:00,8.47,8.48,8.46,8.46,207781.0,8.47,8.48,8.46,8.46,207781.0
2016-12-02 12:20:00,8.46,8.47,8.43,8.44,306978.0,8.46,8.47,8.43,8.44,306978.0
2016-12-02 12:25:00,8.45,8.47,8.44,8.45,150306.0,8.45,8.47,8.44,8.45,150306.0
2016-12-02 12:30:00,8.45,8.46,8.43,8.45,268050.0,8.45,8.46,8.43,8.45,268050.0
2016-12-02 12:35:00,8.44,8.45,8.43,8.45,219460.0,8.44,8.45,8.43,8.45,219460.0
2016-12-02 12:40:00,8.44,8.47,8.44,8.45,292101.0,8.44,8.47,8.44,8.45,292101.0
2016-12-02 12:45:00,8.45,8.46,8.45,8.45,77575.0,8.45,8.46,8.45,8.45,77575.0
2016-12-02 12:50:00,8.45,8.48,8.45,8.46,155535.0,8.45,8.48,8.45,8.46,155535.0
2016-12-02 12:55:00,8.46,8.48,8.46,8.46,165007.0,8.46,8.48,8.46,8.46,165007.0
2016-12-02 13:00:00,8.46,8.47,8.45,8.46,114512.0,8.46,8.47,8.45,8.46,114512.0
2016-12-02 13:05:00,8.45,8.46,8.43,8.45,547205.0,8.45,8.46,8.43,8.45,547205.0
2016-12-02 13:10:00,8.46,8.46,8.42,8.43,384997.0,8.46,8.46,8.42,8.43,384997.0
2016-12-02 13:15:00,8.43,8.45,8.42,8.44,246325.0,8.43,8.45,8.42,8.44,246325.0
2016-12-02 13:20:00,8.44,8.45,8.43,8.43,164824.0,8.44,8.45,8.43,8.43,164824.0
2016-12-02 13:25:00,8.43,8.44,8.42,8.44,280631.0,8.43,8.44,8.42,8.44,280631.0
2016-12-02 13:30:00,8.43,8.46,8.43,8.44,221148.0,8.43,8.46,8.43,8.44,221148.0
2016-12-02 13:35:00,8.44,8.45,8.43,8.45,129978.0,8.44,8.45,8.43,8.45,129978.0
2016-12-02 13:40:00,8.45,8.46,8.44,8.45,142413.0,8.45,8.46,8.44,8.45,142413.0
2016-12-02 13:45:00,8.45,8.47,8.45,8.45,261577.0,8.45,8.47,8.45,8.45,261577.0
2016-12-02 13:50:00,8.45,8.48,8.45,8.47,285117.0,8.45,8.48,8.45,8.47,285117.0
2016-12-02 13:55:00,8.47,8.51,8.46,8.47,771281.0,8.47,8.51,8.46,8.47,771281.0
2016-12-02 14:00:00,8.47,8.49,8.45,8.46,416945.0,8.47,8.49,8.45,8.46,416945.0
2016-12-02 14:05:00,8.46,8.46,8.43,8.44,367480.0,8.46,8.46,8.43,8.44,367480.0
2016-12-02 14:10:00,8.43,8.45,8.43,8.45,337364.0,8.43,8.45,8.43,8.45,337364.0
2016-12-02 14:15:00,8.45,8.45,8.43,8.44,291084.0,8.45,8.45,8.43,8.44,291084.0
2016-12-02 14:20:00,8.44,8.46,8.42,8.46,1238593.0,8.44,8.46,8.42,8.46,1238593.0
2016-12-02 14:25:00,8.46,8.47,8.44,8.46,294621.0,8.46,8.47,8.44,8.46,294621.0
2016-12-02 14:30:00,8.45,8.46,8.44,8.46,134794.0,8.45,8.46,8.44,8.46,134794.0
2016-12-02 14:35:00,8.46,8.5,8.45,8.48,330463.0,8.46,8.5,8.45,8.48,330463.0
2016-12-02 14:40:00,8.48,8.5,8.47,8.49,210242.0,8.48,8.5,8.47,8.49,210242.0
2016-12-02 14:45:00,8.49,8.52,8.48,8.5,339484.0,8.49,8.52,8.48,8.5,339484.0
2016-12-02 14:50:00,8.49,8.51,8.48,8.51,211402.0,8.49,8.51,8.48,8.51,211402.0
2016-12-02 14:55:00,8.51,8.54,8.51,8.52,422322.0,8.51,8.54,8.51,8.52,422322.0
2016-12-02 15:00:00,8.52,8.54,8.5,8.5,279955.0,8.52,8.54,8.5,8.5,279955.0
2016-12-02 15:05:00,8.5,8.52,8.5,8.52,256763.0,8.5,8.52,8.5,8.52,256763.0
2016-12-02 15:10:00,8.52,8.52,8.5,8.5,106710.0,8.52,8.52,8.5,8.5,106710.0
2016-12-02 15:15:00,8.51,8.51,8.49,8.5,141729.0,8.51,8.51,8.49,8.5,141729.0
2016-12-02 15:20:00,8.5,8.51,8.49,8.51,118163.0,8.5,8.51,8.49,8.51,118163.0
2016-12-02 15:25:00,8.51,8.52,8.5,8.52,224110.0,8.51,8.52,8.5,8.52,224110.0
2016-12-02 15:30:00,8.52,8.54,8.51,8.54,340596.0,8.52,8.54,8.51,8.54,340596.0
2016-12-02 15:35:00,8.54,8.54,8.51,8.52,237895.0,8.54,8.54,8.51,8.52,237895.0
2016-12-02 15:40:00,8.51,8.53,8.51,8.53,415050.0,8.51,8.53,8.51,8.53,415050.0
2016-12-02 15:45:00,8.52,8.53,8.51,8.52,375156.0,8.52,8.53,8.51,8.52,375156.0
2016-12-02 15:50:00,8.52,8.53,8.51,8.53,617745.0,8.52,8.53,8.51,8.53,617745.0
2016-12-02 15:55:00,8.53,8.54,8.51,8.53,1369763.0,8.53,8.54,8.51,8.53,1369763.0
2016-12-05 09:30:00,8.69,8.71,8.52,8.52,1871625.0,8.69,8.71,8.52,8.52,1871625.0
2016-12-05 09:35:00,8.53,8.54,8.45,8.47,1761319.0,8.53,8.54,8.45,8.47,1761319.0
2016-12-05 09:40:00,8.47,8.54,8.47,8.53,1031473.0,8.47,8.54,8.47,8.53,1031473.0
2016-12-05 09:45:00,8.53,8.58,8.51,8.57,1183998.0,8.53,8.58,8.51,8.57,1183998.0
2016-12-05 09:50:00,8.58,8.59,8.53,8.58,617536.0,8.58,8.59,8.53,8.58,617536.0
2016-12-05 09:55:00,8.58,8.65,8.57,8.65,1122431.0,8.58,8.65,8.57,8.65,1122431.0
2016-12-05 10:00:00,8.65,8.67,8.6,8.62,902313.0,8.65,8.67,8.6,8.62,902313.0
2016-12-05 10:05:00,8.62,8.65,8.56,8.61,1043768.0,8.62,8.65,8.56,8.61,1043768.0
2016-12-05 10:10:00,8.61,8.64,8.58,8.6,753239.0,8.61,8.64,8.58,8.6,753239.0
2016-12-05 10:15:00,8.59,8.62,8.58,8.62,316338.0,8.59,8.62,8.58,8.62,316338.0
2016-12-05 10:20:00,8.62,8.63,8.58,8.6,615191.0,8.62,8.63,8.58,8.6,615191.0
2016-12-05 10:25:00,8.6,8.66,8.6,8.65,614700.0,8.6,8.66,8.6,8.65,614700.0
2016-12-05 10:30:00,8.65,8.67,8.6,8.63,827735.0,8.65,8.67,8.6,8.63,827735.0
2016-12-05 10:35:00,8.63,8.64,8.59,8.61,584675.0,8.63,8.64,8.59,8.61,584675.0
2016-12-05 10:40:00,8.6,8.63,8.58,8.62,422056.0,8.6,8.63,8.58,8.62,422056.0
2016-12-05 10:45:00,8.63,8.66,8.62,8.65,656086.0,8.63,8.66,8.62,8.65,656086.0
2016-12-05 10:50:00,8.65,8.67,8.64,8.67,293798.0,8.65,8.67,8.64,8.67,293798.0
2016-12-05 10:55:00,8.66,8.67,8.63,8.63,362041.0,8.66,8.67,8.63,8.63,362041.0
2016-12-05 11:00:00,8.64,8.64,8.61,8.62,239712.0,8.64,8.64,8.61,8.62,239712.0
2016-12-05 11:05:00,8.62,8.63,8.6,8.62,377183.0,8.62,8.63,8.6,8.62,377183.0
2016-12-05 11:10:00,8.62,8.63,8.58,8.63,400207.0,8.62,8.63,8.58,8.63,400207.0
2016-12-05 11:15:00,8.63,8.63,8.6,8.61,231221.0,8.63,8.63,8.6,8.61,231221.0
2016-12-05 11:20:00,8.62,8.62,8.6,8.6,152418.0,8.62,8.62,8.6,8.6,152418.0
2016-12-05 11:25:00,8.6,8.6,8.57,8.58,508882.0,8.6,8.6,8.57,8.58,508882.0
2016-12-05 11:30:00,8.58,8.6,8.54,8.6,474962.0,8.58,8.6,8.54,8.6,474962.0
2016-12-05 11:35:00,8.6,8.62,8.58,8.61,281848.0,8.6,8.62,8.58,8.61,281848.0
2016-12-05 11:40:00,8.62,8.63,8.59,8.63,293885.0,8.62,8.63,8.59,8.63,293885.0
2016-12-05 11:45:00,8.62,8.63,8.59,8.6,229322.0,8.62,8.63,8.59,8.6,229322.0
2016-12-05 11:50:00,8.6,8.63,8.6,8.62,202664.0,8.6,8.63,8.6,8.62,202664.0
2016-12-05 11:55:00,8.62,8.62,8.59,8.61,134438.0,8.62,8.62,8.59,8.61,134438.0
2016-12-05 12:00:00,8.61,8.62,8.6,8.61,62663.0,8.61,8.62,8.6,8.61,62663.0
2016-12-05 12:05:00,8.6,8.61,8.59,8.61,125593.0,8.6,8.61,8.59,8.61,125593.0
2016-12-05 12:10:00,8.6,8.63,8.6,8.61,94897.0,8.6,8.63,8.6,8.61,94897.0
2016-12-05 12:15:00,8.62,8.63,8.61,8.61,136254.0,8.62,8.63,8.61,8.61,136254.0
2016-12-05 12:20:00,8.62,8.62,8.57,8.59,266652.0,8.62,8.62,8.57,8.59,266652.0
2016-12-05 12:25:00,8.59,8.61,8.57,8.61,158173.0,8.59,8.61,8.57,8.61,158173.0
2016-12-05 12:30:00,8.6,8.62,8.6,8.62,142117.0,8.6,8.62,8.6,8.62,142117.0
2016-12-05 12:35:00,8.62,8.62,8.6,8.62,99303.0,8.62,8.62,8.6,8.62,99303.0
2016-12-05 12:40:00,8.62,8.62,8.6,8.61,131405.0,8.62,8.62,8.6,8.61,131405.0
2016-12-05 12:45:00,8.62,8.65,8.61,8.63,464219.0,8.62,8.65,8.61,8.63,464219.0
2016-12-05 12:50:00,8.63,8.65,8.63,8.64,130062.0,8.63,8.65,8.63,8.64,130062.0
2016-12-05 12:55:00,8.64,8.65,8.63,8.64,206059.0,8.64,8.65,8.63,8.64,206059.0
2016-12-05 13:00:00,8.64,8.65,8.63,8.64,96489.0,8.64,8.65,8.63,8.64,96489.0
2016-12-05 13:05:00,8.63,8.64,8.63,8.64,53241.0,8.63,8.64,8.63,8.64,53241.0
2016-12-05 13:10:00,8.63,8.64,8.63,8.63,40783.0,8.63,8.64,8.63,8.63,40783.0
2016-12-05 13:15:00,8.63,8.65,8.63,8.64,179712.0,8.63,8.65,8.63,8.64,179712.0
2016-12-05 13:20:00,8.63,8.64,8.62,8.63,320703.0,8.63,8.64,8.62,8.63,320703.0
2016-12-05 13:25:00,8.63,8.64,8.62,8.63,162552.0,8.63,8.64,8.62,8.63,162552.0
2016-12-05 13:30:00,8.63,8.65,8.63,8.65,322927.0,8.63,8.65,8.63,8.65,322927.0
2016-12-05 13:35:00,8.65,8.66,8.62,8.65,622471.0,8.65,8.66,8.62,8.65,622471.0
2016-12-05 13:40:00,8.65,8.66,8.64,8.64,89821.0,8.65,8.66,8.64,8.64,89821.0
2016-12-05 13:45:00,8.64,8.65,8.63,8.64,120834.0,8.64,8.65,8.63,8.64,120834.0
2016-12-05 13:50:00,8.65,8.66,8.63,8.64,226588.0,8.65,8.66,8.63,8.64,226588.0
2016-12-05 13:55:00,8.64,8.66,8.64,8.66,89647.0,8.64,8.66,8.64,8.66,89647.0
2016-12-05 14:00:00,8.66,8.66,8.63,8.64,167690.0,8.66,8.66,8.63,8.64,167690.0
2016-12-05 14:05:00,8.63,8.65,8.63,8.65,114200.0,8.63,8.65,8.63,8.65,114200.0
2016-12-05 14:10:00,8.65,8.66,8.64,8.64,101005.0,8.65,8.66,8.64,8.64,101005.0
2016-12-05 14:15:00,8.65,8.67,8.64,8.66,308521.0,8.65,8.67,8.64,8.66,308521.0
2016-12-05 14:20:00,8.67,8.68,8.64,8.66,299242.0,8.67,8.68,8.64,8.66,299242.0
2016-12-05 14:25:00,8.66,8.67,8.65,8.66,130005.0,8.66,8.67,8.65,8.66,130005.0
2016-12-05 14:30:00,8.67,8.69,8.66,8.68,281041.0,8.67,8.69,8.66,8.68,281041.0
2016-12-05 14:35:00,8.68,8.68,8.65,8.67,196218.0,8.68,8.68,8.65,8.67,196218.0
2016-12-05 14:40:00,8.67,8.67,8.65,8.66,135539.0,8.67,8.67,8.65,8.66,135539.0
2016-12-05 14:45:00,8.66,8.67,8.65,8.65,128890.0,8.66,8.67,8.65,8.65,128890.0
2016-12-05 14:50:00,8.65,8.67,8.64,8.66,257598.0,8.65,8.67,8.64,8.66,257598.0
2016-12-05 14:55:00,8.66,8.66,8.65,8.65,70722.0,8.66,8.66,8.65,8.65,70722.0
2016-12-05 15:00:00,8.66,8.67,8.65,8.67,134991.0,8.66,8.67,8.65,8.67,134991.0
2016-12-05 15:05:00,8.67,8.68,8.66,8.68,193343.0,8.67,8.68,8.66,8.68,193343.0
2016-12-05 15:10:00,8.68,8.68,8.66,8.68,184692.0,8.68,8.68,8.66,8.68,184692.0
2016-12-05 15:15:00,8.68,8.68,8.67,8.67,150310.0,8.68,8.68,8.67,8.67,150310.0
2016-12-05 15:20:00,8.68,8.69,8.67,8.68,205390.0,8.68,8.69,8.67,8.68,205390.0
2016-12-05 15:25:00,8.68,8.68,8.66,8.67,192390.0,8.68,8.68,8.66,8.67,192390.0
2016-12-05 15:30:00,8.67,8.68,8.66,8.67,175882.0,8.67,8.68,8.66,8.67,175882.0
2016-12-05 15:35:00,8.67,8.68,8.66,8.67,321390.0,8.67,8.68,8.66,8.67,321390.0
2016-12-05 15:40:00,8.67,8.68,8.66,8.67,447756.0,8.67,8.68,8.66,8.67,447756.0
2016-12-05 15:45:00,8.67,8.68,8.66,8.67,344833.0,8.67,8.68,8.66,8.67,344833.0
2016-12-05 15:50:00,8.67,8.69,8.66,8.69,586721.0,8.67,8.69,8.66,8.69,586721.0
2016-12-05 15:55:00,8.68,8.7,8.67,8.68,1054573.0,8.68,8.7,8.67,8.68,1054573.0
2016-12-06 09:30:00,8.84,9.0,8.82,8.97,3280360.0,8.84,9.0,8.82,8.97,3280360.0
2016-12-06 09:35:00,8.97,9.1,8.94,9.02,4116277.0,8.97,9.1,8.94,9.02,4116277.0
2016-12-06 09:40:00,9.03,9.21,9.03,9.18,3368045.0,9.03,9.21,9.03,9.18,3368045.0
2016-12-06 09:45:00,9.18,9.22,9.07,9.12,3379761.0,9.18,9.22,9.07,9.12,3379761.0
2016-12-06 09:50:00,9.12,9.14,9.06,9.1,2783166.0,9.12,9.14,9.06,9.1,2783166.0
2016-12-06 09:55:00,9.1,9.15,9.07,9.15,1886580.0,9.1,9.15,9.07,9.15,1886580.0
2016-12-06 10:00:00,9.14,9.2,9.14,9.16,1956938.0,9.14,9.2,9.14,9.16,1956938.0
2016-12-06 10:05:00,9.16,9.2,9.14,9.18,1016728.0,9.16,9.2,9.14,9.18,1016728.0
2016-12-06 10:10:00,9.17,9.18,9.07,9.09,1659356.0,9.17,9.18,9.07,9.09,1659356.0
2016-12-06 10:15:00,9.1,9.13,9.06,9.12,1192690.0,9.1,9.13,9.06,9.12,1192690.0
2016-12-06 10:20:00,9.12,9.13,9.09,9.11,730016.0,9.12,9.13,9.09,9.11,730016.0
2016-12-06 10:25:00,9.11,9.12,9.07,9.08,544319.0,9.11,9.12,9.07,9.08,544319.0
2016-12-06 10:30:00,9.08,9.16,9.07,9.14,1017625.0,9.08,9.16,9.07,9.14,1017625.0
2016-12-06 10:35:00,9.15,9.16,9.11,9.13,643453.0,9.15,9.16,9.11,9.13,643453.0
2016-12-06 10:40:00,9.13,9.15,9.11,9.12,688821.0,9.13,9.15,9.11,9.12,688821.0
2016-12-06 10:45:00,9.12,9.16,9.11,9.13,443039.0,9.12,9.16,9.11,9.13,443039.0
2016-12-06 10:50:00,9.14,9.15,9.12,9.13,624133.0,9.14,9.15,9.12,9.13,624133.0
2016-12-06 10:55:00,9.13,9.14,9.1,9.11,929091.0,9.13,9.14,9.1,9.11,929091.0
2016-12-06 11:00:00,9.11,9.12,9.04,9.05,1293883.0,9.11,9.12,9.04,9.05,1293883.0
2016-12-06 11:05:00,9.04,9.11,9.04,9.08,1236096.0,9.04,9.11,9.04,9.08,1236096.0
2016-12-06 11:10:00,9.09,9.14,9.08,9.13,831808.0,9.09,9.14,9.08,9.13,831808.0
2016-12-06 11:15:00,9.13,9.14,9.11,9.12,449988.0,9.13,9.14,9.11,9.12,449988.0
2016-12-06 11:20:00,9.12,9.13,9.08,9.13,339598.0,9.12,9.13,9.08,9.13,339598.0
2016-12-06 11:25:00,9.12,9.16,9.1,9.16,892133.0,9.12,9.16,9.1,9.16,892133.0
2016-12-06 11:30:00,9.16,9.2,9.15,9.2,1157194.0,9.16,9.2,9.15,9.2,1157194.0
2016-12-06 11:35:00,9.2,9.26,9.19,9.25,2290349.0,9.2,9.26,9.19,9.25,2290349.0
2016-12-06 11:40:00,9.25,9.33,9.24,9.32,2312588.0,9.25,9.33,9.24,9.32,2312588.0
2016-12-06 11:45:00,9.33,9.35,9.28,9.34,1551420.0,9.33,9.35,9.28,9.34,1551420.0
2016-12-06 11:50:00,9.34,9.35,9.28,9.33,1035396.0,9.34,9.35,9.28,9.33,1035396.0
2016-12-06 11:55:00,9.33,9.39,9.32,9.35,1471682.0,9.33,9.39,9.32,9.35,1471682.0
2016-12-06 12:00:00,9.35,9.43,9.35,9.42,1128198.0,9.35,9.43,9.35,9.42,1128198.0
2016-12-06 12:05:00,9.42,9.49,9.4,9.46,1812510.0,9.42,9.49,9.4,9.46,1812510.0
2016-12-06 12:10:00,9.46,9.47,9.4,9.46,1518044.0,9.46,9.47,9.4,9.46,1518044.0
2016-12-06 12:15:00,9.46,9.48,9.42,9.48,946128.0,9.46,9.48,9.42,9.48,946128.0
2016-12-06 12:20:00,9.47,9.53,9.45,9.51,1895391.0,9.47,9.53,9.45,9.51,1895391.0
2016-12-06 12:25:00,9.51,9.53,9.43,9.45,1650833.0,9.51,9.53,9.43,9.45,1650833.0
2016-12-06 12:30:00,9.46,9.46,9.39,9.44,1291831.0,9.46,9.46,9.39,9.44,1291831.0
2016-12-06 12:35:00,9.44,9.45,9.39,9.39,872067.0,9.44,9.45,9.39,9.39,872067.0
2016-12-06 12:40:00,9.4,9.43,9.35,9.38,1368274.0,9.4,9.43,9.35,9.38,1368274.0
2016-12-06 12:45:00,9.38,9.4,9.36,9.38,713132.0,9.38,9.4,9.36,9.38,713132.0
2016-12-06 12:50:00,9.38,9.44,9.37,9.44,690135.0,9.38,9.44,9.37,9.44,690135.0
2016-12-06 12:55:00,9.44,9.45,9.4,9.43,673017.0,9.44,9.45,9.4,9.43,673017.0
2016-12-06 13:00:00,9.43,9.45,9.41,9.43,553138.0,9.43,9.45,9.41,9.43,553138.0
2016-12-06 13:05:00,9.43,9.44,9.41,9.43,653631.0,9.43,9.44,9.41,9.43,653631.0
2016-12-06 13:10:00,9.43,9.45,9.42,9.43,578614.0,9.43,9.45,9.42,9.43,578614.0
2016-12-06 13:15:00,9.43,9.44,9.4,9.41,484367.0,9.43,9.44,9.4,9.41,484367.0
2016-12-06 13:20:00,9.42,9.43,9.37,9.38,650429.0,9.42,9.43,9.37,9.38,650429.0
2016-12-06 13:25:00,9.38,9.41,9.35,9.37,632258.0,9.38,9.41,9.35,9.37,632258.0
2016-12-06 13:30:00,9.37,9.42,9.36,9.42,587809.0,9.37,9.42,9.36,9.42,587809.0
2016-12-06 13:35:00,9.42,9.43,9.4,9.42,394707.0,9.42,9.43,9.4,9.42,394707.0
2016-12-06 13:40:00,9.41,9.48,9.41,9.47,944320.0,9.41,9.48,9.41,9.47,944320.0
2016-12-06 13:45:00,9.46,9.47,9.43,9.45,531318.0,9.46,9.47,9.43,9.45,531318.0
2016-12-06 13:50:00,9.45,9.45,9.41,9.45,587634.0,9.45,9.45,9.41,9.45,587634.0
2016-12-06 13:55:00,9.44,9.45,9.43,9.45,640331.0,9.44,9.45,9.43,9.45,640331.0
2016-12-06 14:00:00,9.45,9.46,9.41,9.46,972162.0,9.45,9.46,9.41,9.46,972162.0
2016-12-06 14:05:00,9.46,9.46,9.44,9.45,507479.0,9.46,9.46,9.44,9.45,507479.0
2016-12-06 14:10:00,9.45,9.47,9.43,9.43,797842.0,9.45,9.47,9.43,9.43,797842.0
2016-12-06 14:15:00,9.43,9.44,9.41,9.41,375449.0,9.43,9.44,9.41,9.41,375449.0
2016-12-06 14:20:00,9.42,9.45,9.41,9.43,404559.0,9.42,9.45,9.41,9.43,404559.0
2016-12-06 14:25:00,9.43,9.45,9.42,9.45,377848.0,9.43,9.45,9.42,9.45,377848.0
2016-12-06 14:30:00,9.45,9.46,9.44,9.45,748137.0,9.45,9.46,9.44,9.45,748137.0
2016-12-06 14:35:00,9.45,9.46,9.43,9.46,473137.0,9.45,9.46,9.43,9.46,473137.0
2016-12-06 14:40:00,9.46,9.46,9.45,9.46,317617.0,9.46,9.46,9.45,9.46,317617.0
2016-12-06 14:45:00,9.46,9.49,9.44,9.48,1513749.0,9.46,9.49,9.44,9.48,1513749.0
2016-12-06 14:50:00,9.49,9.5,9.46,9.49,648147.0,9.49,9.5,9.46,9.49,648147.0
2016-12-06 14:55:00,9.49,9.51,9.48,9.51,965005.0,9.49,9.51,9.48,9.51,965005.0
2016-12-06 15:00:00,9.5,9.54,9.5,9.51,1085651.0,9.5,9.54,9.5,9.51,1085651.0
2016-12-06 15:05:00,9.52,9.52,9.45,9.46,1041021.0,9.52,9.52,9.45,9.46,1041021.0
2016-12-06 15:10:00,9.46,9.5,9.46,9.49,658066.0,9.46,9.5,9.46,9.49,658066.0
2016-12-06 15:15:00,9.49,9.51,9.44,9.47,1265564.0,9.49,9.51,9.44,9.47,1265564.0
2016-12-06 15:20:00,9.47,9.49,9.45,9.48,647962.0,9.47,9.49,9.45,9.48,647962.0
2016-12-06 15:25:00,9.49,9.49,9.42,9.42,819560.0,9.49,9.49,9.42,9.42,819560.0
2016-12-06 15:30:00,9.42,9.46,9.41,9.45,530776.0,9.42,9.46,9.41,9.45,530776.0
2016-12-06 15:35:00,9.45,9.5,9.44,9.48,1438731.0,9.45,9.5,9.44,9.48,1438731.0
2016-12-06 15:40:00,9.47,9.49,9.45,9.46,687818.0,9.47,9.49,9.45,9.46,687818.0
2016-12-06 15:45:00,9.46,9.49,9.45,9.49,1052592.0,9.46,9.49,9.45,9.49,1052592.0
2016-12-06 15:50:00,9.49,9.49,9.46,9.47,1068458.0,9.49,9.49,9.46,9.47,1068458.0
2016-12-06 15:55:00,9.47,9.48,9.44,9.45,3802495.0,9.47,9.48,9.44,9.45,3802495.0
2016-12-07 09:30:00,9.65,9.79,9.6,9.68,4478495.0,9.65,9.79,9.6,9.68,4478495.0
2016-12-07 09:35:00,9.67,9.7,9.61,9.63,2091591.0,9.67,9.7,9.61,9.63,2091591.0
2016-12-07 09:40:00,9.63,9.64,9.47,9.51,2472155.0,9.63,9.64,9.47,9.51,2472155.0
2016-12-07 09:45:00,9.51,9.55,9.36,9.4,2033811.0,9.51,9.55,9.36,9.4,2033811.0
2016-12-07 09:50:00,9.4,9.45,9.36,9.41,1354540.0,9.4,9.45,9.36,9.41,1354540.0
2016-12-07 09:55:00,9.41,9.41,9.3,9.34,1594596.0,9.41,9.41,9.3,9.34,1594596.0
2016-12-07 10:00:00,9.34,9.36,9.24,9.26,1873360.0,9.34,9.36,9.24,9.26,1873360.0
2016-12-07 10:05:00,9.26,9.42,9.25,9.38,1863645.0,9.26,9.42,9.25,9.38,1863645.0
2016-12-07 10:10:00,9.37,9.49,9.36,9.48,1504336.0,9.37,9.49,9.36,9.48,1504336.0
2016-12-07 10:15:00,9.48,9.49,9.4,9.41,1249506.0,9.48,9.49,9.4,9.41,1249506.0
2016-12-07 10:20:00,9.4,9.47,9.4,9.46,759260.0,9.4,9.47,9.4,9.46,759260.0
2016-12-07 10:25:00,9.46,9.47,9.41,9.43,650412.0,9.46,9.47,9.41,9.43,650412.0
2016-12-07 10:30:00,9.43,9.46,9.37,9.37,593278.0,9.43,9.46,9.37,9.37,593278.0
2016-12-07 10:35:00,9.37,9.43,9.36,9.36,736874.0,9.37,9.43,9.36,9.36,736874.0
2016-12-07 10:40:00,9.36,9.44,9.33,9.44,884617.0,9.36,9.44,9.33,9.44,884617.0
2016-12-07 10:45:00,9.44,9.46,9.4,9.43,502285.0,9.44,9.46,9.4,9.43,502285.0
2016-12-07 10:50:00,9.43,9.47,9.42,9.43,489326.0,9.43,9.47,9.42,9.43,489326.0
2016-12-07 10:55:00,9.44,9.46,9.42,9.43,370678.0,9.44,9.46,9.42,9.43,370678.0
2016-12-07 11:00:00,9.43,9.45,9.42,9.43,256634.0,9.43,9.45,9.42,9.43,256634.0
2016-12-07 11:05:00,9.43,9.43,9.37,9.41,488342.0,9.43,9.43,9.37,9.41,488342.0
2016-12-07 11:10:00,9.41,9.41,9.36,9.38,343741.0,9.41,9.41,9.36,9.38,343741.0
2016-12-07 11:15:00,9.37,9.44,9.37,9.43,685027.0,9.37,9.44,9.37,9.43,685027.0
2016-12-07 11:20:00,9.43,9.43,9.39,9.39,228057.0,9.43,9.43,9.39,9.39,228057.0
2016-12-07 11:25:00,9.39,9.41,9.37,9.38,258014.0,9.39,9.41,9.37,9.38,258014.0
2016-12-07 11:30:00,9.38,9.39,9.36,9.38,387289.0,9.38,9.39,9.36,9.38,387289.0
2016-12-07 11:35:00,9.38,9.41,9.37,9.41,227004.0,9.38,9.41,9.37,9.41,227004.0
2016-12-07 11:40:00,9.41,9.44,9.4,9.43,257313.0,9.41,9.44,9.4,9.43,257313.0
2016-12-07 11:45:00,9.43,9.46,9.42,9.46,416244.0,9.43,9.46,9.42,9.46,416244.0
2016-12-07 11:50:00,9.45,9.47,9.44,9.46,383874.0,9.45,9.47,9.44,9.46,383874.0
2016-12-07 11:55:00,9.46,9.47,9.43,9.46,351958.0,9.46,9.47,9.43,9.46,351958.0
2016-12-07 12:00:00,9.46,9.48,9.45,9.45,455692.0,9.46,9.48,9.45,9.45,455692.0
2016-12-07 12:05:00,9.46,9.46,9.43,9.46,315178.0,9.46,9.46,9.43,9.46,315178.0
2016-12-07 12:10:00,9.46,9.46,9.43,9.44,266790.0,9.46,9.46,9.43,9.44,266790.0
2016-12-07 12:15:00,9.45,9.48,9.44,9.48,359851.0,9.45,9.48,9.44,9.48,359851.0
2016-12-07 12:20:00,9.47,9.5,9.47,9.5,441502.0,9.47,9.5,9.47,9.5,441502.0
2016-12-07 12:25:00,9.5,9.53,9.48,9.49,735955.0,9.5,9.53,9.48,9.49,735955.0
2016-12-07 12:30:00,9.49,9.52,9.48,9.52,356773.0,9.49,9.52,9.48,9.52,356773.0
2016-12-07 12:35:00,9.51,9.53,9.5,9.52,298174.0,9.51,9.53,9.5,9.52,298174.0
2016-12-07 12:40:00,9.52,9.55,9.51,9.54,516783.0,9.52,9.55,9.51,9.54,516783.0
2016-12-07 12:45:00,9.54,9.58,9.54,9.57,837679.0,9.54,9.58,9.54,9.57,837679.0
2016-12-07 12:50:00,9.57,9.58,9.55,9.56,386559.0,9.57,9.58,9.55,9.56,386559.0
2016-12-07 12:55:00,9.57,9.64,9.56,9.62,1054753.0,9.57,9.64,9.56,9.62,1054753.0
2016-12-07 13:00:00,9.62,9.64,9.58,9.61,714477.0,9.62,9.64,9.58,9.61,714477.0
2016-12-07 13:05:00,9.61,9.63,9.59,9.6,337565.0,9.61,9.63,9.59,9.6,337565.0
2016-12-07 13:10:00,9.59,9.6,9.55,9.56,480772.0,9.59,9.6,9.55,9.56,480772.0
2016-12-07 13:15:00,9.57,9.58,9.55,9.58,337389.0,9.57,9.58,9.55,9.58,337389.0
2016-12-07 13:20:00,9.58,9.61,9.57,9.59,445587.0,9.58,9.61,9.57,9.59,445587.0
2016-12-07 13:25:00,9.59,9.61,9.56,9.6,434951.0,9.59,9.61,9.56,9.6,434951.0
2016-12-07 13:30:00,9.6,9.6,9.53,9.54,477959.0,9.6,9.6,9.53,9.54,477959.0
2016-12-07 13:35:00,9.53,9.57,9.53,9.56,268084.0,9.53,9.57,9.53,9.56,268084.0
2016-12-07 13:40:00,9.56,9.58,9.55,9.55,148782.0,9.56,9.58,9.55,9.55,148782.0
2016-12-07 13:45:00,9.55,9.57,9.55,9.56,110341.0,9.55,9.57,9.55,9.56,110341.0
2016-12-07 13:50:00,9.57,9.58,9.54,9.57,278233.0,9.57,9.58,9.54,9.57,278233.0
2016-12-07 13:55:00,9.56,9.57,9.54,9.57,234323.0,9.56,9.57,9.54,9.57,234323.0
2016-12-07 14:00:00,9.57,9.57,9.54,9.55,253144.0,9.57,9.57,9.54,9.55,253144.0
2016-12-07 14:05:00,9.55,9.56,9.51,9.54,588607.0,9.55,9.56,9.51,9.54,588607.0
2016-12-07 14:10:00,9.54,9.58,9.53,9.57,338653.0,9.54,9.58,9.53,9.57,338653.0
2016-12-07 14:15:00,9.58,9.61,9.56,9.61,286952.0,9.58,9.61,9.56,9.61,286952.0
2016-12-07 14:20:00,9.61,9.61,9.57,9.6,255257.0,9.61,9.61,9.57,9.6,255257.0
2016-12-07 14:25:00,9.6,9.6,9.57,9.58,197822.0,9.6,9.6,9.57,9.58,197822.0
2016-12-07 14:30:00,9.58,9.61,9.57,9.59,361003.0,9.58,9.61,9.57,9.59,361003.0
2016-12-07 14:35:00,9.59,9.61,9.58,9.61,217481.0,9.59,9.61,9.58,9.61,217481.0
2016-12-07 14:40:00,9.61,9.61,9.58,9.59,186287.0,9.61,9.61,9.58,9.59,186287.0
2016-12-07 14:45:00,9.6,9.6,9.55,9.55,388949.0,9.6,9.6,9.55,9.55,388949.0
2016-12-07 14:50:00,9.55,9.58,9.55,9.56,246276.0,9.55,9.58,9.55,9.56,246276.0
2016-12-07 14:55:00,9.56,9.6,9.56,9.6,244932.0,9.56,9.6,9.56,9.6,244932.0
2016-12-07 15:00:00,9.6,9.6,9.55,9.58,253340.0,9.6,9.6,9.55,9.58,253340.0
2016-12-07 15:05:00,9.57,9.6,9.57,9.57,328558.0,9.57,9.6,9.57,9.57,328558.0
2016-12-07 15:10:00,9.57,9.58,9.56,9.57,185716.0,9.57,9.58,9.56,9.57,185716.0
2016-12-07 15:15:00,9.56,9.59,9.56,9.59,232713.0,9.56,9.59,9.56,9.59,232713.0
2016-12-07 15:20:00,9.58,9.6,9.57,9.6,356183.0,9.58,9.6,9.57,9.6,356183.0
2016-12-07 15:25:00,9.59,9.6,9.58,9.59,390670.0,9.59,9.6,9.58,9.59,390670.0
2016-12-07 15:30:00,9.6,9.6,9.58,9.59,386778.0,9.6,9.6,9.58,9.59,386778.0
2016-12-07 15:35:00,9.59,9.6,9.57,9.59,474248.0,9.59,9.6,9.57,9.59,474248.0
2016-12-07 15:40:00,9.59,9.6,9.57,9.59,525776.0,9.59,9.6,9.57,9.59,525776.0
2016-12-07 15:45:00,9.59,9.59,9.54,9.54,729178.0,9.59,9.59,9.54,9.54,729178.0
2016-12-07 15:50:00,9.54,9.56,9.54,9.55,725680.0,9.54,9.56,9.54,9.55,725680.0
2016-12-07 15:55:00,9.55,9.58,9.55,9.57,1853755.0,9.55,9.58,9.55,9.57,1853755.0
2016-12-08 09:30:00,9.9,9.96,9.8,9.88,4106855.0,9.9,9.96,9.8,9.88,4106855.0
2016-12-08 09:35:00,9.89,10.14,9.84,10.13,4771717.0,9.89,10.14,9.84,10.13,4771717.0
2016-12-08 09:40:00,10.14,10.19,10.05,10.11,3353868.0,10.14,10.19,10.05,10.11,3353868.0
2016-12-08 09:45:00,10.1,10.15,10.0,10.02,2790740.0,10.1,10.15,10.0,10.02,2790740.0
2016-12-08 09:50:00,10.02,10.08,10.01,10.02,1435436.0,10.02,10.08,10.01,10.02,1435436.0
2016-12-08 09:55:00,10.03,10.1,9.99,10.09,2864660.0,10.03,10.1,9.99,10.09,2864660.0
2016-12-08 10:00:00,10.09,10.12,10.06,10.11,1622766.0,10.09,10.12,10.06,10.11,1622766.0
2016-12-08 10:05:00,10.1,10.2,10.1,10.16,2439610.0,10.1,10.2,10.1,10.16,2439610.0
2016-12-08 10:10:00,10.16,10.2,10.15,10.16,1976807.0,10.16,10.2,10.15,10.16,1976807.0
2016-12-08 10:15:00,10.16,10.25,10.13,10.23,2034217.0,10.16,10.25,10.13,10.23,2034217.0
2016-12-08 10:20:00,10.22,10.25,10.18,10.23,1903425.0,10.22,10.25,10.18,10.23,1903425.0
2016-12-08 10:25:00,10.23,10.34,10.22,10.31,2626405.0,10.23,10.34,10.22,10.31,2626405.0
2016-12-08 10:30:00,10.32,10.39,10.29,10.37,2085219.0,10.32,10.39,10.29,10.37,2085219.0
2016-12-08 10:35:00,10.36,10.37,10.24,10.28,3281928.0,10.36,10.37,10.24,10.28,3281928.0
2016-12-08 10:40:00,10.29,10.4,10.28,10.4,1737924.0,10.29,10.4,10.28,10.4,1737924.0
2016-12-08 10:45:00,10.39,10.45,10.37,10.39,2413379.0,10.39,10.45,10.37,10.39,2413379.0
2016-12-08 10:50:00,10.4,10.47,10.39,10.46,1434038.0,10.4,10.47,10.39,10.46,1434038.0
2016-12-08 10:55:00,10.47,10.54,10.44,10.52,2462832.0,10.47,10.54,10.44,10.52,2462832.0
2016-12-08 11:00:00,10.52,10.57,10.46,10.57,2450738.0,10.52,10.57,10.46,10.57,2450738.0
2016-12-08 11:05:00,10.56,10.57,10.51,10.54,1260864.0,10.56,10.57,10.51,10.54,1260864.0
2016-12-08 11:10:00,10.53,10.55,10.48,10.54,1515629.0,10.53,10.55,10.48,10.54,1515629.0
2016-12-08 11:15:00,10.54,10.55,10.49,10.53,1160459.0,10.54,10.55,10.49,10.53,1160459.0
2016-12-08 11:20:00,10.54,10.59,10.53,10.57,1804079.0,10.54,10.59,10.53,10.57,1804079.0
2016-12-08 11:25:00,10.57,10.57,10.41,10.44,2729445.0,10.57,10.57,10.41,10.44,2729445.0
2016-12-08 11:30:00,10.44,10.49,10.36,10.41,1934470.0,10.44,10.49,10.36,10.41,1934470.0
2016-12-08 11:35:00,10.41,10.45,10.39,10.44,779649.0,10.41,10.45,10.39,10.44,779649.0
2016-12-08 11:40:00,10.44,10.49,10.43,10.48,717454.0,10.44,10.49,10.43,10.48,717454.0
2016-12-08 11:45:00,10.48,10.5,10.43,10.45,839115.0,10.48,10.5,10.43,10.45,839115.0
2016-12-08 11:50:00,10.46,10.49,10.44,10.45,454442.0,10.46,10.49,10.44,10.45,454442.0
2016-12-08 11:55:00,10.46,10.46,10.42,10.45,756232.0,10.46,10.46,10.42,10.45,756232.0
2016-12-08 12:00:00,10.45,10.49,10.43,10.46,626262.0,10.45,10.49,10.43,10.46,626262.0
2016-12-08 12:05:00,10.46,10.47,10.43,10.44,376491.0,10.46,10.47,10.43,10.44,376491.0
2016-12-08 12:10:00,10.45,10.46,10.39,10.39,642682.0,10.45,10.46,10.39,10.39,642682.0
2016-12-08 12:15:00,10.4,10.42,10.37,10.4,839318.0,10.4,10.42,10.37,10.4,839318.0
2016-12-08 12:20:00,10.4,10.46,10.38,10.45,785119.0,10.4,10.46,10.38,10.45,785119.0
2016-12-08 12:25:00,10.45,10.49,10.43,10.47,817623.0,10.45,10.49,10.43,10.47,817623.0
2016-12-08 12:30:00,10.47,10.48,10.44,10.46,503028.0,10.47,10.48,10.44,10.46,503028.0
2016-12-08 12:35:00,10.46,10.48,10.43,10.44,400691.0,10.46,10.48,10.43,10.44,400691.0
2016-12-08 12:40:00,10.44,10.47,10.42,10.47,579355.0,10.44,10.47,10.42,10.47,579355.0
2016-12-08 12:45:00,10.47,10.52,10.45,10.5,644921.0,10.47,10.52,10.45,10.5,644921.0
2016-12-08 12:50:00,10.5,10.53,10.48,10.49,602811.0,10.5,10.53,10.48,10.49,602811.0
2016-12-08 12:55:00,10.5,10.53,10.47,10.51,554777.0,10.5,10.53,10.47,10.51,554777.0
2016-12-08 13:00:00,10.52,10.52,10.45,10.46,780236.0,10.52,10.52,10.45,10.46,780236.0
2016-12-08 13:05:00,10.46,10.5,10.45,10.49,501533.0,10.46,10.5,10.45,10.49,501533.0
2016-12-08 13:10:00,10.49,10.5,10.46,10.49,454502.0,10.49,10.5,10.46,10.49,454502.0
2016-12-08 13:15:00,10.49,10.51,10.47,10.5,606231.0,10.49,10.51,10.47,10.5,606231.0
2016-12-08 13:20:00,10.5,10.53,10.49,10.52,452974.0,10.5,10.53,10.49,10.52,452974.0
2016-12-08 13:25:00,10.53,10.54,10.51,10.53,457626.0,10.53,10.54,10.51,10.53,457626.0
2016-12-08 13:30:00,10.52,10.55,10.5,10.53,538003.0,10.52,10.55,10.5,10.53,538003.0
2016-12-08 13:35:00,10.54,10.55,10.5,10.54,383229.0,10.54,10.55,10.5,10.54,383229.0
2016-12-08 13:40:00,10.53,10.54,10.51,10.53,375673.0,10.53,10.54,10.51,10.53,375673.0
2016-12-08 13:45:00,10.53,10.56,10.52,10.56,574203.0,10.53,10.56,10.52,10.56,574203.0
2016-12-08 13:50:00,10.56,10.58,10.54,10.58,520889.0,10.56,10.58,10.54,10.58,520889.0
2016-12-08 13:55:00,10.58,10.63,10.56,10.62,1463294.0,10.58,10.63,10.56,10.62,1463294.0
2016-12-08 14:00:00,10.63,10.66,10.56,10.58,1412299.0,10.63,10.66,10.56,10.58,1412299.0
2016-12-08 14:05:00,10.59,10.63,10.57,10.62,919660.0,10.59,10.63,10.57,10.62,919660.0
2016-12-08 14:10:00,10.62,10.62,10.57,10.58,1369034.0,10.62,10.62,10.57,10.58,1369034.0
2016-12-08 14:15:00,10.57,10.58,10.48,10.49,1233038.0,10.57,10.58,10.48,10.49,1233038.0
2016-12-08 14:20:00,10.49,10.51,10.37,10.37,1527343.0,10.49,10.51,10.37,10.37,1527343.0
2016-12-08 14:25:00,10.37,10.42,10.32,10.36,1858556.0,10.37,10.42,10.32,10.36,1858556.0
2016-12-08 14:30:00,10.36,10.43,10.34,10.42,1322194.0,10.36,10.43,10.34,10.42,1322194.0
2016-12-08 14:35:00,10.42,10.43,10.36,10.4,921770.0,10.42,10.43,10.36,10.4,921770.0
2016-12-08 14:40:00,10.41,10.41,10.38,10.4,354949.0,10.41,10.41,10.38,10.4,354949.0
2016-12-08 14:45:00,10.39,10.4,10.33,10.35,963855.0,10.39,10.4,10.33,10.35,963855.0
2016-12-08 14:50:00,10.36,10.36,10.22,10.28,1839947.0,10.36,10.36,10.22,10.28,1839947.0
2016-12-08 14:55:00,10.28,10.36,10.27,10.36,678901.0,10.28,10.36,10.27,10.36,678901.0
2016-12-08 15:00:00,10.36,10.36,10.32,10.34,517799.0,10.36,10.36,10.32,10.34,517799.0
2016-12-08 15:05:00,10.35,10.35,10.31,10.34,688128.0,10.35,10.35,10.31,10.34,688128.0
2016-12-08 15:10:00,10.34,10.35,10.28,10.29,648750.0,10.34,10.35,10.28,10.29,648750.0
2016-12-08 15:15:00,10.29,10.33,10.28,10.32,559848.0,10.29,10.33,10.28,10.32,559848.0
2016-12-08 15:20:00,10.31,10.38,10.29,10.37,559153.0,10.31,10.38,10.29,10.37,559153.0
2016-12-08 15:25:00,10.37,10.4,10.35,10.37,638286.0,10.37,10.4,10.35,10.37,638286.0
2016-12-08 15:30:00,10.37,10.38,10.34,10.34,632202.0,10.37,10.38,10.34,10.34,632202.0
2016-12-08 15:35:00,10.34,10.37,10.3,10.34,727122.0,10.34,10.37,10.3,10.34,727122.0
2016-12-08 15:40:00,10.34,10.36,10.3,10.3,923817.0,10.34,10.36,10.3,10.3,923817.0
2016-12-08 15:45:00,10.3,10.32,10.29,10.29,986942.0,10.3,10.32,10.29,10.29,986942.0
2016-12-08 15:50:00,10.29,10.34,10.29,10.34,1173252.0,10.29,10.34,10.29,10.34,1173252.0
2016-12-08 15:55:00,10.33,10.34,10.31,10.34,2032466.0,10.33,10.34,10.31,10.34,2032466.0
2016-12-09 09:30:00,10.41,10.52,10.38,10.48,3259393.0,10.41,10.52,10.38,10.48,3259393.0
2016-12-09 09:35:00,10.48,10.54,10.22,10.24,2548439.0,10.48,10.54,10.22,10.24,2548439.0
2016-12-09 09:40:00,10.25,10.32,10.16,10.19,2394991.0,10.25,10.32,10.16,10.19,2394991.0
2016-12-09 09:45:00,10.18,10.31,10.15,10.25,1910382.0,10.18,10.31,10.15,10.25,1910382.0
2016-12-09 09:50:00,10.25,10.31,10.21,10.24,984440.0,10.25,10.31,10.21,10.24,984440.0
2016-12-09 09:55:00,10.24,10.24,10.17,10.21,1114211.0,10.24,10.24,10.17,10.21,1114211.0
2016-12-09 10:00:00,10.2,10.21,10.1,10.11,1752736.0,10.2,10.21,10.1,10.11,1752736.0
2016-12-09 10:05:00,10.11,10.14,10.03,10.03,1899181.0,10.11,10.14,10.03,10.03,1899181.0
2016-12-09 10:10:00,10.03,10.04,9.92,9.92,3833376.0,10.03,10.04,9.92,9.92,3833376.0
2016-12-09 10:15:00,9.92,10.0,9.87,9.92,2355648.0,9.92,10.0,9.87,9.92,2355648.0
2016-12-09 10:20:00,9.92,10.09,9.92,10.08,2161689.0,9.92,10.09,9.92,10.08,2161689.0
2016-12-09 10:25:00,10.08,10.14,10.02,10.06,1465156.0,10.08,10.14,10.02,10.06,1465156.0
2016-12-09 10:30:00,10.07,10.12,10.01,10.11,996653.0,10.07,10.12,10.01,10.11,996653.0
2016-12-09 10:35:00,10.12,10.14,10.07,10.11,980760.0,10.12,10.14,10.07,10.11,980760.0
2016-12-09 10:40:00,10.12,10.12,10.03,10.09,734556.0,10.12,10.12,10.03,10.09,734556.0
2016-12-09 10:45:00,10.09,10.1,10.02,10.05,617475.0,10.09,10.1,10.02,10.05,617475.0
2016-12-09 10:50:00,10.06,10.09,10.05,10.08,395618.0,10.06,10.09,10.05,10.08,395618.0
2016-12-09 10:55:00,10.08,10.15,10.07,10.09,879635.0,10.08,10.15,10.07,10.09,879635.0
2016-12-09 11:00:00,10.09,10.15,10.08,10.13,621924.0,10.09,10.15,10.08,10.13,621924.0
2016-12-09 11:05:00,10.12,10.22,10.11,10.22,1045744.0,10.12,10.22,10.11,10.22,1045744.0
2016-12-09 11:10:00,10.21,10.22,10.15,10.18,1252957.0,10.21,10.22,10.15,10.18,1252957.0
2016-12-09 11:15:00,10.17,10.23,10.16,10.22,978719.0,10.17,10.23,10.16,10.22,978719.0
2016-12-09 11:20:00,10.22,10.28,10.22,10.23,959751.0,10.22,10.28,10.22,10.23,959751.0
2016-12-09 11:25:00,10.24,10.28,10.22,10.26,620652.0,10.24,10.28,10.22,10.26,620652.0
2016-12-09 11:30:00,10.26,10.34,10.26,10.28,1175671.0,10.26,10.34,10.26,10.28,1175671.0
2016-12-09 11:35:00,10.28,10.34,10.27,10.33,703602.0,10.28,10.34,10.27,10.33,703602.0
2016-12-09 11:40:00,10.34,10.34,10.25,10.27,633439.0,10.34,10.34,10.25,10.27,633439.0
2016-12-09 11:45:00,10.27,10.28,10.25,10.27,361836.0,10.27,10.28,10.25,10.27,361836.0
2016-12-09 11:50:00,10.26,10.31,10.26,10.28,348325.0,10.26,10.31,10.26,10.28,348325.0
2016-12-09 11:55:00,10.28,10.3,10.27,10.28,360742.0,10.28,10.3,10.27,10.28,360742.0
2016-12-09 12:00:00,10.29,10.31,10.27,10.29,381180.0,10.29,10.31,10.27,10.29,381180.0
2016-12-09 12:05:00,10.3,10.31,10.27,10.28,292965.0,10.3,10.31,10.27,10.28,292965.0
2016-12-09 12:10:00,10.28,10.31,10.24,10.3,694171.0,10.28,10.31,10.24,10.3,694171.0
2016-12-09 12:15:00,10.29,10.31,10.28,10.3,381161.0,10.29,10.31,10.28,10.3,381161.0
2016-12-09 12:20:00,10.29,10.33,10.28,10.33,429054.0,10.29,10.33,10.28,10.33,429054.0
2016-12-09 12:25:00,10.32,10.32,10.25,10.28,328075.0,10.32,10.32,10.25,10.28,328075.0
2016-12-09 12:30:00,10.28,10.3,10.27,10.28,171084.0,10.28,10.3,10.27,10.28,171084.0
2016-12-09 12:35:00,10.29,10.29,10.25,10.28,178395.0,10.29,10.29,10.25,10.28,178395.0
2016-12-09 12:40:00,10.28,10.28,10.2,10.21,580216.0,10.28,10.28,10.2,10.21,580216.0
2016-12-09 12:45:00,10.2,10.24,10.16,10.19,396494.0,10.2,10.24,10.16,10.19,396494.0
2016-12-09 12:50:00,10.19,10.22,10.18,10.2,378170.0,10.19,10.22,10.18,10.2,378170.0
2016-12-09 12:55:00,10.21,10.22,10.19,10.22,201866.0,10.21,10.22,10.19,10.22,201866.0
2016-12-09 13:00:00,10.22,10.27,10.21,10.26,456599.0,10.22,10.27,10.21,10.26,456599.0
2016-12-09 13:05:00,10.25,10.26,10.22,10.24,210806.0,10.25,10.26,10.22,10.24,210806.0
2016-12-09 13:10:00,10.24,10.3,10.22,10.3,631084.0,10.24,10.3,10.22,10.3,631084.0
2016-12-09 13:15:00,10.3,10.31,10.27,10.3,334293.0,10.3,10.31,10.27,10.3,334293.0
2016-12-09 13:20:00,10.3,10.31,10.26,10.28,229304.0,10.3,10.31,10.26,10.28,229304.0
2016-12-09 13:25:00,10.27,10.3,10.26,10.28,276402.0,10.27,10.3,10.26,10.28,276402.0
2016-12-09 13:30:00,10.28,10.3,10.28,10.28,86333.0,10.28,10.3,10.28,10.28,86333.0
2016-12-09 13:35:00,10.28,10.29,10.25,10.28,261669.0,10.28,10.29,10.25,10.28,261669.0
2016-12-09 13:40:00,10.28,10.3,10.27,10.28,308869.0,10.28,10.3,10.27,10.28,308869.0
2016-12-09 13:45:00,10.27,10.29,10.26,10.28,151040.0,10.27,10.29,10.26,10.28,151040.0
2016-12-09 13:50:00,10.27,10.29,10.24,10.27,277847.0,10.27,10.29,10.24,10.27,277847.0
2016-12-09 13:55:00,10.26,10.27,10.23,10.25,239570.0,10.26,10.27,10.23,10.25,239570.0
2016-12-09 14:00:00,10.24,10.27,10.24,10.26,213910.0,10.24,10.27,10.24,10.26,213910.0
2016-12-09 14:05:00,10.25,10.28,10.24,10.26,280138.0,10.25,10.28,10.24,10.26,280138.0
2016-12-09 14:10:00,10.26,10.27,10.24,10.25,206850.0,10.26,10.27,10.24,10.25,206850.0
2016-12-09 14:15:00,10.25,10.27,10.21,10.21,124202.0,10.25,10.27,10.21,10.21,124202.0
2016-12-09 14:20:00,10.21,10.26,10.21,10.24,257874.0,10.21,10.26,10.21,10.24,257874.0
2016-12-09 14:25:00,10.23,10.24,10.21,10.21,138532.0,10.23,10.24,10.21,10.21,138532.0
2016-12-09 14:30:00,10.22,10.23,10.21,10.21,227002.0,10.22,10.23,10.21,10.21,227002.0
2016-12-09 14:35:00,10.21,10.22,10.19,10.19,221560.0,10.21,10.22,10.19,10.19,221560.0
2016-12-09 14:40:00,10.19,10.22,10.18,10.21,314896.0,10.19,10.22,10.18,10.21,314896.0
2016-12-09 14:45:00,10.21,10.22,10.19,10.21,185996.0,10.21,10.22,10.19,10.21,185996.0
2016-12-09 14:50:00,10.21,10.25,10.2,10.24,303787.0,10.21,10.25,10.2,10.24,303787.0
2016-12-09 14:55:00,10.24,10.28,10.24,10.27,383792.0,10.24,10.28,10.24,10.27,383792.0
2016-12-09 15:00:00,10.26,10.27,10.24,10.27,361747.0,10.26,10.27,10.24,10.27,361747.0
2016-12-09 15:05:00,10.27,10.29,10.25,10.26,1007393.0,10.27,10.29,10.25,10.26,1007393.0
2016-12-09 15:10:00,10.25,10.3,10.25,10.29,433906.0,10.25,10.3,10.25,10.29,433906.0
2016-12-09 15:15:00,10.29,10.32,10.28,10.3,628192.0,10.29,10.32,10.28,10.3,628192.0
2016-12-09 15:20:00,10.3,10.31,10.28,10.28,333000.0,10.3,10.31,10.28,10.28,333000.0
2016-12-09 15:25:00,10.28,10.3,10.27,10.29,287391.0,10.28,10.3,10.27,10.29,287391.0
2016-12-09 15:30:00,10.29,10.31,10.29,10.29,372358.0,10.29,10.31,10.29,10.29,372358.0
2016-12-09 15:35:00,10.29,10.32,10.29,10.3,373865.0,10.29,10.32,10.29,10.3,373865.0
2016-12-09 15:40:00,10.3,10.34,10.3,10.33,974989.0,10.3,10.34,10.3,10.33,974989.0
2016-12-09 15:45:00,10.33,10.33,10.3,10.31,480669.0,10.33,10.33,10.3,10.31,480669.0
2016-12-09 15:50:00,10.3,10.33,10.3,10.31,977410.0,10.3,10.33,10.3,10.31,977410.0
2016-12-09 15:55:00,10.32,10.34,10.31,10.34,1590692.0,10.32,10.34,10.31,10.34,1590692.0
2016-12-12 09:30:00,10.4,10.65,10.38,10.53,3624819.0,10.4,10.65,10.38,10.53,3624819.0
2016-12-12 09:35:00,10.53,10.7,10.53,10.7,2744946.0,10.53,10.7,10.53,10.7,2744946.0
2016-12-12 09:40:00,10.7,10.79,10.56,10.78,2590268.0,10.7,10.79,10.56,10.78,2590268.0
2016-12-12 09:45:00,10.78,10.87,10.72,10.8,2575009.0,10.78,10.87,10.72,10.8,2575009.0
2016-12-12 09:50:00,10.8,10.93,10.79,10.9,2671138.0,10.8,10.93,10.79,10.9,2671138.0
2016-12-12 09:55:00,10.9,10.91,10.8,10.9,1909714.0,10.9,10.91,10.8,10.9,1909714.0
2016-12-12 10:00:00,10.9,10.9,10.83,10.85,1112508.0,10.9,10.9,10.83,10.85,1112508.0
2016-12-12 10:05:00,10.85,10.86,10.78,10.79,1325959.0,10.85,10.86,10.78,10.79,1325959.0
2016-12-12 10:10:00,10.79,10.8,10.66,10.72,2015745.0,10.79,10.8,10.66,10.72,2015745.0
2016-12-12 10:15:00,10.73,10.78,10.62,10.66,1166603.0,10.73,10.78,10.62,10.66,1166603.0
2016-12-12 10:20:00,10.66,10.77,10.63,10.71,1185713.0,10.66,10.77,10.63,10.71,1185713.0
2016-12-12 10:25:00,10.71,10.76,10.64,10.67,1113707.0,10.71,10.76,10.64,10.67,1113707.0
2016-12-12 10:30:00,10.67,10.83,10.66,10.81,1233540.0,10.67,10.83,10.66,10.81,1233540.0
2016-12-12 10:35:00,10.81,10.86,10.8,10.83,866227.0,10.81,10.86,10.8,10.83,866227.0
2016-12-12 10:40:00,10.83,10.84,10.76,10.79,733220.0,10.83,10.84,10.76,10.79,733220.0
2016-12-12 10:45:00,10.79,10.81,10.72,10.74,639737.0,10.79,10.81,10.72,10.74,639737.0
2016-12-12 10:50:00,10.73,10.77,10.71,10.71,580623.0,10.73,10.77,10.71,10.71,580623.0
2016-12-12 10:55:00,10.72,10.79,10.68,10.79,685017.0,10.72,10.79,10.68,10.79,685017.0
2016-12-12 11:00:00,10.79,10.79,10.74,10.75,438810.0,10.79,10.79,10.74,10.75,438810.0
2016-12-12 11:05:00,10.77,10.83,10.76,10.82,723945.0,10.77,10.83,10.76,10.82,723945.0
2016-12-12 11:10:00,10.82,10.82,10.77,10.78,396934.0,10.82,10.82,10.77,10.78,396934.0
2016-12-12 11:15:00,10.78,10.84,10.77,10.84,609992.0,10.78,10.84,10.77,10.84,609992.0
2016-12-12 11:20:00,10.84,10.85,10.78,10.79,582969.0,10.84,10.85,10.78,10.79,582969.0
2016-12-12 11:25:00,10.79,10.8,10.75,10.79,517888.0,10.79,10.8,10.75,10.79,517888.0
2016-12-12 11:30:00,10.79,10.84,10.78,10.84,358083.0,10.79,10.84,10.78,10.84,358083.0
2016-12-12 11:35:00,10.84,10.85,10.77,10.77,1194704.0,10.84,10.85,10.77,10.77,1194704.0
2016-12-12 11:40:00,10.78,10.78,10.7,10.72,1056995.0,10.78,10.78,10.7,10.72,1056995.0
2016-12-12 11:45:00,10.71,10.76,10.68,10.75,1014602.0,10.71,10.76,10.68,10.75,1014602.0
2016-12-12 11:50:00,10.75,10.76,10.7,10.71,375124.0,10.75,10.76,10.7,10.71,375124.0
2016-12-12 11:55:00,10.7,10.71,10.65,10.66,829550.0,10.7,10.71,10.65,10.66,829550.0
2016-12-12 12:00:00,10.65,10.68,10.56,10.57,1461830.0,10.65,10.68,10.56,10.57,1461830.0
2016-12-12 12:05:00,10.58,10.63,10.57,10.63,878670.0,10.58,10.63,10.57,10.63,878670.0
2016-12-12 12:10:00,10.63,10.7,10.61,10.7,717747.0,10.63,10.7,10.61,10.7,717747.0
2016-12-12 12:15:00,10.7,10.7,10.61,10.63,411627.0,10.7,10.7,10.61,10.63,411627.0
2016-12-12 12:20:00,10.63,10.65,10.6,10.6,446899.0,10.63,10.65,10.6,10.6,446899.0
2016-12-12 12:25:00,10.61,10.64,10.59,10.62,345530.0,10.61,10.64,10.59,10.62,345530.0
2016-12-12 12:30:00,10.62,10.64,10.6,10.63,325770.0,10.62,10.64,10.6,10.63,325770.0
2016-12-12 12:35:00,10.64,10.71,10.63,10.68,653292.0,10.64,10.71,10.63,10.68,653292.0
2016-12-12 12:40:00,10.67,10.71,10.66,10.69,268586.0,10.67,10.71,10.66,10.69,268586.0
2016-12-12 12:45:00,10.69,10.72,10.67,10.69,300424.0,10.69,10.72,10.67,10.69,300424.0
2016-12-12 12:50:00,10.69,10.69,10.65,10.65,244341.0,10.69,10.69,10.65,10.65,244341.0
2016-12-12 12:55:00,10.65,10.69,10.64,10.68,228919.0,10.65,10.69,10.64,10.68,228919.0
2016-12-12 13:00:00,10.69,10.7,10.67,10.69,267530.0,10.69,10.7,10.67,10.69,267530.0
2016-12-12 13:05:00,10.69,10.72,10.69,10.7,236068.0,10.69,10.72,10.69,10.7,236068.0
2016-12-12 13:10:00,10.7,10.75,10.7,10.73,527120.0,10.7,10.75,10.7,10.73,527120.0
2016-12-12 13:15:00,10.72,10.78,10.72,10.78,610036.0,10.72,10.78,10.72,10.78,610036.0
2016-12-12 13:20:00,10.78,10.79,10.73,10.74,317469.0,10.78,10.79,10.73,10.74,317469.0
2016-12-12 13:25:00,10.75,10.77,10.74,10.76,315010.0,10.75,10.77,10.74,10.76,315010.0
2016-12-12 13:30:00,10.76,10.77,10.72,10.73,396376.0,10.76,10.77,10.72,10.73,396376.0
2016-12-12 13:35:00,10.73,10.74,10.71,10.71,230364.0,10.73,10.74,10.71,10.71,230364.0
2016-12-12 13:40:00,10.71,10.74,10.71,10.71,294965.0,10.71,10.74,10.71,10.71,294965.0
2016-12-12 13:45:00,10.72,10.73,10.67,10.69,367205.0,10.72,10.73,10.67,10.69,367205.0
2016-12-12 13:50:00,10.69,10.7,10.65,10.66,288814.0,10.69,10.7,10.65,10.66,288814.0
2016-12-12 13:55:00,10.67,10.7,10.66,10.67,214808.0,10.67,10.7,10.66,10.67,214808.0
2016-12-12 14:00:00,10.68,10.7,10.67,10.69,258414.0,10.68,10.7,10.67,10.69,258414.0
2016-12-12 14:05:00,10.7,10.7,10.65,10.66,375192.0,10.7,10.7,10.65,10.66,375192.0
2016-12-12 14:10:00,10.66,10.69,10.65,10.68,225780.0,10.66,10.69,10.65,10.68,225780.0
2016-12-12 14:15:00,10.69,10.7,10.67,10.7,302462.0,10.69,10.7,10.67,10.7,302462.0
2016-12-12 14:20:00,10.7,10.7,10.67,10.68,215737.0,10.7,10.7,10.67,10.68,215737.0
2016-12-12 14:25:00,10.68,10.68,10.61,10.63,429114.0,10.68,10.68,10.61,10.63,429114.0
2016-12-12 14:30:00,10.63,10.67,10.63,10.64,415161.0,10.63,10.67,10.63,10.64,415161.0
2016-12-12 14:35:00,10.65,10.65,10.62,10.64,340185.0,10.65,10.65,10.62,10.64,340185.0
2016-12-12 14:40:00,10.63,10.66,10.62,10.66,370728.0,10.63,10.66,10.62,10.66,370728.0
2016-12-12 14:45:00,10.66,10.67,10.64,10.65,220474.0,10.66,10.67,10.64,10.65,220474.0
2016-12-12 14:50:00,10.64,10.67,10.63,10.66,296312.0,10.64,10.67,10.63,10.66,296312.0
2016-12-12 14:55:00,10.66,10.69,10.65,10.68,356013.0,10.66,10.69,10.65,10.68,356013.0
2016-12-12 15:00:00,10.68,10.73,10.67,10.7,487095.0,10.68,10.73,10.67,10.7,487095.0
2016-12-12 15:05:00,10.71,10.73,10.68,10.72,379831.0,10.71,10.73,10.68,10.72,379831.0
2016-12-12 15:10:00,10.72,10.73,10.7,10.72,317656.0,10.72,10.73,10.7,10.72,317656.0
2016-12-12 15:15:00,10.72,10.73,10.71,10.71,183061.0,10.72,10.73,10.71,10.71,183061.0
2016-12-12 15:20:00,10.72,10.77,10.71,10.74,651751.0,10.72,10.77,10.71,10.74,651751.0
2016-12-12 15:25:00,10.73,10.75,10.72,10.72,451064.0,10.73,10.75,10.72,10.72,451064.0
2016-12-12 15:30:00,10.73,10.73,10.7,10.71,517525.0,10.73,10.73,10.7,10.71,517525.0
2016-12-12 15:35:00,10.71,10.74,10.71,10.71,332847.0,10.71,10.74,10.71,10.71,332847.0
2016-12-12 15:40:00,10.71,10.72,10.67,10.69,577818.0,10.71,10.72,10.67,10.69,577818.0
2016-12-12 15:45:00,10.69,10.72,10.67,10.71,614515.0,10.69,10.72,10.67,10.71,614515.0
2016-12-12 15:50:00,10.71,10.72,10.69,10.69,735478.0,10.71,10.72,10.69,10.69,735478.0
2016-12-12 15:55:00,10.7,10.71,10.66,10.69,1555384.0,10.7,10.71,10.66,10.69,1555384.0
2016-12-13 09:30:00,10.75,10.8,10.54,10.62,2644280.0,10.75,10.8,10.54,10.62,2644280.0
2016-12-13 09:35:00,10.62,10.67,10.52,10.53,1670093.0,10.62,10.67,10.52,10.53,1670093.0
2016-12-13 09:40:00,10.53,10.55,10.4,10.51,3043563.0,10.53,10.55,10.4,10.51,3043563.0
2016-12-13 09:45:00,10.52,10.6,10.48,10.55,1451998.0,10.52,10.6,10.48,10.55,1451998.0
2016-12-13 09:50:00,10.55,10.58,10.52,10.53,617125.0,10.55,10.58,10.52,10.53,617125.0
2016-12-13 09:55:00,10.52,10.53,10.47,10.5,886531.0,10.52,10.53,10.47,10.5,886531.0
2016-12-13 10:00:00,10.5,10.53,10.47,10.51,759426.0,10.5,10.53,10.47,10.51,759426.0
2016-12-13 10:05:00,10.51,10.59,10.51,10.58,698894.0,10.51,10.59,10.51,10.58,698894.0
2016-12-13 10:10:00,10.58,10.67,10.55,10.62,1382994.0,10.58,10.67,10.55,10.62,1382994.0
2016-12-13 10:15:00,10.61,10.66,10.61,10.64,761023.0,10.61,10.66,10.61,10.64,761023.0
2016-12-13 10:20:00,10.64,10.68,10.59,10.59,798868.0,10.64,10.68,10.59,10.59,798868.0
2016-12-13 10:25:00,10.6,10.66,10.57,10.58,632262.0,10.6,10.66,10.57,10.58,632262.0
2016-12-13 10:30:00,10.58,10.59,10.48,10.49,1207824.0,10.58,10.59,10.48,10.49,1207824.0
2016-12-13 10:35:00,10.49,10.56,10.47,10.54,897640.0,10.49,10.56,10.47,10.54,897640.0
2016-12-13 10:40:00,10.53,10.56,10.5,10.51,551986.0,10.53,10.56,10.5,10.51,551986.0
2016-12-13 10:45:00,10.51,10.61,10.49,10.59,829649.0,10.51,10.61,10.49,10.59,829649.0
2016-12-13 10:50:00,10.58,10.62,10.56,10.58,473637.0,10.58,10.62,10.56,10.58,473637.0
2016-12-13 10:55:00,10.59,10.62,10.57,10.58,494897.0,10.59,10.62,10.57,10.58,494897.0
2016-12-13 11:00:00,10.59,10.62,10.54,10.55,540074.0,10.59,10.62,10.54,10.55,540074.0
2016-12-13 11:05:00,10.56,10.57,10.53,10.54,394525.0,10.56,10.57,10.53,10.54,394525.0
2016-12-13 11:10:00,10.54,10.59,10.53,10.55,359768.0,10.54,10.59,10.53,10.55,359768.0
2016-12-13 11:15:00,10.55,10.58,10.54,10.58,254465.0,10.55,10.58,10.54,10.58,254465.0
2016-12-13 11:20:00,10.58,10.63,10.57,10.61,408710.0,10.58,10.63,10.57,10.61,408710.0
2016-12-13 11:25:00,10.6,10.64,10.59,10.6,347068.0,10.6,10.64,10.59,10.6,347068.0
2016-12-13 11:30:00,10.59,10.63,10.56,10.58,446595.0,10.59,10.63,10.56,10.58,446595.0
2016-12-13 11:35:00,10.57,10.62,10.57,10.59,295725.0,10.57,10.62,10.57,10.59,295725.0
2016-12-13 11:40:00,10.6,10.62,10.58,10.59,184311.0,10.6,10.62,10.58,10.59,184311.0
2016-12-13 11:45:00,10.58,10.61,10.56,10.59,661103.0,10.58,10.61,10.56,10.59,661103.0
2016-12-13 11:50:00,10.59,10.61,10.58,10.59,456429.0,10.59,10.61,10.58,10.59,456429.0
2016-12-13 11:55:00,10.6,10.62,10.57,10.58,496250.0,10.6,10.62,10.57,10.58,496250.0
2016-12-13 12:00:00,10.59,10.63,10.58,10.6,487270.0,10.59,10.63,10.58,10.6,487270.0
2016-12-13 12:05:00,10.61,10.62,10.59,10.6,339401.0,10.61,10.62,10.59,10.6,339401.0
2016-12-13 12:10:00,10.6,10.61,10.58,10.6,293917.0,10.6,10.61,10.58,10.6,293917.0
2016-12-13 12:15:00,10.61,10.65,10.59,10.59,524138.0,10.61,10.65,10.59,10.59,524138.0
2016-12-13 12:20:00,10.6,10.62,10.59,10.62,229903.0,10.6,10.62,10.59,10.62,229903.0
2016-12-13 12:25:00,10.61,10.63,10.57,10.6,354657.0,10.61,10.63,10.57,10.6,354657.0
2016-12-13 12:30:00,10.6,10.64,10.59,10.62,293095.0,10.6,10.64,10.59,10.62,293095.0
2016-12-13 12:35:00,10.62,10.64,10.6,10.63,148664.0,10.62,10.64,10.6,10.63,148664.0
2016-12-13 12:40:00,10.63,10.68,10.63,10.66,497347.0,10.63,10.68,10.63,10.66,497347.0
2016-12-13 12:45:00,10.66,10.71,10.65,10.67,676044.0,10.66,10.71,10.65,10.67,676044.0
2016-12-13 12:50:00,10.67,10.69,10.66,10.67,172883.0,10.67,10.69,10.66,10.67,172883.0
2016-12-13 12:55:00,10.68,10.7,10.67,10.69,222976.0,10.68,10.7,10.67,10.69,222976.0
2016-12-13 13:00:00,10.69,10.74,10.69,10.73,395130.0,10.69,10.74,10.69,10.73,395130.0
2016-12-13 13:05:00,10.73,10.73,10.69,10.69,245859.0,10.73,10.73,10.69,10.69,245859.0
2016-12-13 13:10:00,10.69,10.7,10.66,10.68,267960.0,10.69,10.7,10.66,10.68,267960.0
2016-12-13 13:15:00,10.68,10.74,10.67,10.72,348376.0,10.68,10.74,10.67,10.72,348376.0
2016-12-13 13:20:00,10.72,10.74,10.71,10.74,286350.0,10.72,10.74,10.71,10.74,286350.0
2016-12-13 13:25:00,10.74,10.77,10.73,10.77,693152.0,10.74,10.77,10.73,10.77,693152.0
2016-12-13 13:30:00,10.77,10.77,10.69,10.7,592784.0,10.77,10.77,10.69,10.7,592784.0
2016-12-13 13:35:00,10.7,10.72,10.67,10.68,697677.0,10.7,10.72,10.67,10.68,697677.0
2016-12-13 13:40:00,10.68,10.7,10.66,10.68,234990.0,10.68,10.7,10.66,10.68,234990.0
2016-12-13 13:45:00,10.68,10.7,10.66,10.69,223693.0,10.68,10.7,10.66,10.69,223693.0
2016-12-13 13:50:00,10.69,10.71,10.68,10.7,152308.0,10.69,10.71,10.68,10.7,152308.0
2016-12-13 13:55:00,10.7,10.7,10.69,10.7,63484.0,10.7,10.7,10.69,10.7,63484.0
2016-12-13 14:00:00,10.7,10.7,10.65,10.66,226096.0,10.7,10.7,10.65,10.66,226096.0
2016-12-13 14:05:00,10.65,10.67,10.64,10.66,373715.0,10.65,10.67,10.64,10.66,373715.0
2016-12-13 14:10:00,10.66,10.66,10.61,10.65,350587.0,10.66,10.66,10.61,10.65,350587.0
2016-12-13 14:15:00,10.64,10.67,10.63,10.66,337470.0,10.64,10.67,10.63,10.66,337470.0
2016-12-13 14:20:00,10.66,10.67,10.64,10.64,155731.0,10.66,10.67,10.64,10.64,155731.0
2016-12-13 14:25:00,10.64,10.65,10.62,10.63,233205.0,10.64,10.65,10.62,10.63,233205.0
2016-12-13 14:30:00,10.62,10.66,10.61,10.66,314143.0,10.62,10.66,10.61,10.66,314143.0
2016-12-13 14:35:00,10.66,10.67,10.64,10.66,255147.0,10.66,10.67,10.64,10.66,255147.0
2016-12-13 14:40:00,10.66,10.67,10.63,10.65,279235.0,10.66,10.67,10.63,10.65,279235.0
2016-12-13 14:45:00,10.64,10.65,10.6,10.62,356333.0,10.64,10.65,10.6,10.62,356333.0
2016-12-13 14:50:00,10.62,10.64,10.59,10.6,573427.0,10.62,10.64,10.59,10.6,573427.0
2016-12-13 14:55:00,10.6,10.62,10.59,10.59,514244.0,10.6,10.62,10.59,10.59,514244.0
2016-12-13 15:00:00,10.6,10.6,10.58,10.59,272442.0,10.6,10.6,10.58,10.59,272442.0
2016-12-13 15:05:00,10.59,10.6,10.58,10.6,251579.0,10.59,10.6,10.58,10.6,251579.0
2016-12-13 15:10:00,10.6,10.6,10.56,10.58,361441.0,10.6,10.6,10.56,10.58,361441.0
2016-12-13 15:15:00,10.59,10.59,10.57,10.59,156460.0,10.59,10.59,10.57,10.59,156460.0
2016-12-13 15:20:00,10.59,10.59,10.53,10.54,650981.0,10.59,10.59,10.53,10.54,650981.0
2016-12-13 15:25:00,10.55,10.57,10.54,10.56,721382.0,10.55,10.57,10.54,10.56,721382.0
2016-12-13 15:30:00,10.56,10.57,10.54,10.54,611159.0,10.56,10.57,10.54,10.54,611159.0
2016-12-13 15:35:00,10.54,10.59,10.54,10.55,528660.0,10.54,10.59,10.54,10.55,528660.0
2016-12-13 15:40:00,10.55,10.58,10.54,10.55,905888.0,10.55,10.58,10.54,10.55,905888.0
2016-12-13 15:45:00,10.55,10.58,10.52,10.54,769151.0,10.55,10.58,10.52,10.54,769151.0
2016-12-13 15:50:00,10.53,10.56,10.53,10.54,801062.0,10.53,10.56,10.53,10.54,801062.0
2016-12-13 15:55:00,10.54,10.56,10.53,10.55,869942.0,10.54,10.56,10.53,10.55,869942.0
2016-12-14 09:30:00,10.43,10.55,10.27,10.44,2827048.0,10.43,10.55,10.27,10.44,2827048.0
2016-12-14 09:35:00,10.44,10.54,10.43,10.53,1362449.0,10.44,10.54,10.43,10.53,1362449.0
2016-12-14 09:40:00,10.54,10.56,10.45,10.45,1238102.0,10.54,10.56,10.45,10.45,1238102.0
2016-12-14 09:45:00,10.45,10.48,10.37,10.46,745242.0,10.45,10.48,10.37,10.46,745242.0
2016-12-14 09:50:00,10.46,10.53,10.45,10.51,673089.0,10.46,10.53,10.45,10.51,673089.0
2016-12-14 09:55:00,10.51,10.55,10.5,10.52,501968.0,10.51,10.55,10.5,10.52,501968.0
2016-12-14 10:00:00,10.52,10.53,10.44,10.45,637253.0,10.52,10.53,10.44,10.45,637253.0
2016-12-14 10:05:00,10.45,10.5,10.45,10.5,331367.0,10.45,10.5,10.45,10.5,331367.0
2016-12-14 10:10:00,10.5,10.51,10.46,10.46,785807.0,10.5,10.51,10.46,10.46,785807.0
2016-12-14 10:15:00,10.46,10.52,10.45,10.51,486842.0,10.46,10.52,10.45,10.51,486842.0
2016-12-14 10:20:00,10.52,10.59,10.5,10.57,1029113.0,10.52,10.59,10.5,10.57,1029113.0
2016-12-14 10:25:00,10.57,10.68,10.56,10.62,1318364.0,10.57,10.68,10.56,10.62,1318364.0
2016-12-14 10:30:00,10.63,10.74,10.62,10.69,1262659.0,10.63,10.74,10.62,10.69,1262659.0
2016-12-14 10:35:00,10.69,10.72,10.62,10.7,748641.0,10.69,10.72,10.62,10.7,748641.0
2016-12-14 10:40:00,10.7,10.73,10.65,10.66,843414.0,10.7,10.73,10.65,10.66,843414.0
2016-12-14 10:45:00,10.66,10.71,10.65,10.69,485608.0,10.66,10.71,10.65,10.69,485608.0
2016-12-14 10:50:00,10.69,10.7,10.65,10.68,656296.0,10.69,10.7,10.65,10.68,656296.0
2016-12-14 10:55:00,10.67,10.68,10.61,10.64,797028.0,10.67,10.68,10.61,10.64,797028.0
2016-12-14 11:00:00,10.64,10.65,10.6,10.62,421332.0,10.64,10.65,10.6,10.62,421332.0
2016-12-14 11:05:00,10.63,10.67,10.62,10.64,366157.0,10.63,10.67,10.62,10.64,366157.0
2016-12-14 11:10:00,10.64,10.66,10.63,10.65,271385.0,10.64,10.66,10.63,10.65,271385.0
2016-12-14 11:15:00,10.64,10.67,10.64,10.65,374902.0,10.64,10.67,10.64,10.65,374902.0
2016-12-14 11:20:00,10.66,10.71,10.65,10.7,447780.0,10.66,10.71,10.65,10.7,447780.0
2016-12-14 11:25:00,10.69,10.7,10.65,10.65,300468.0,10.69,10.7,10.65,10.65,300468.0
2016-12-14 11:30:00,10.66,10.67,10.62,10.63,469151.0,10.66,10.67,10.62,10.63,469151.0
2016-12-14 11:35:00,10.63,10.66,10.62,10.65,311000.0,10.63,10.66,10.62,10.65,311000.0
2016-12-14 11:40:00,10.66,10.66,10.62,10.63,209719.0,10.66,10.66,10.62,10.63,209719.0
2016-12-14 11:45:00,10.63,10.68,10.62,10.66,314486.0,10.63,10.68,10.62,10.66,314486.0
2016-12-14 11:50:00,10.66,10.67,10.64,10.67,284552.0,10.66,10.67,10.64,10.67,284552.0
2016-12-14 11:55:00,10.67,10.69,10.66,10.69,195672.0,10.67,10.69,10.66,10.69,195672.0
2016-12-14 12:00:00,10.69,10.7,10.65,10.65,398755.0,10.69,10.7,10.65,10.65,398755.0
2016-12-14 12:05:00,10.66,10.66,10.63,10.64,255026.0,10.66,10.66,10.63,10.64,255026.0
2016-12-14 12:10:00,10.64,10.65,10.63,10.63,277652.0,10.64,10.65,10.63,10.63,277652.0
2016-12-14 12:15:00,10.63,10.63,10.57,10.59,723729.0,10.63,10.63,10.57,10.59,723729.0
2016-12-14 12:20:00,10.59,10.61,10.58,10.61,221932.0,10.59,10.61,10.58,10.61,221932.0
2016-12-14 12:25:00,10.61,10.61,10.57,10.59,347676.0,10.61,10.61,10.57,10.59,347676.0
2016-12-14 12:30:00,10.59,10.61,10.57,10.58,350945.0,10.59,10.61,10.57,10.58,350945.0
2016-12-14 12:35:00,10.58,10.59,10.51,10.51,545163.0,10.58,10.59,10.51,10.51,545163.0
2016-12-14 12:40:00,10.51,10.54,10.5,10.51,442417.0,10.51,10.54,10.5,10.51,442417.0
2016-12-14 12:45:00,10.51,10.57,10.51,10.57,369783.0,10.51,10.57,10.51,10.57,369783.0
2016-12-14 12:50:00,10.58,10.6,10.55,10.59,342418.0,10.58,10.6,10.55,10.59,342418.0
2016-12-14 12:55:00,10.59,10.6,10.58,10.59,105506.0,10.59,10.6,10.58,10.59,105506.0
2016-12-14 13:00:00,10.59,10.64,10.58,10.62,463516.0,10.59,10.64,10.58,10.62,463516.0
2016-12-14 13:05:00,10.63,10.65,10.61,10.64,441872.0,10.63,10.65,10.61,10.64,441872.0
2016-12-14 13:10:00,10.64,10.65,10.62,10.62,247957.0,10.64,10.65,10.62,10.62,247957.0
2016-12-14 13:15:00,10.63,10.64,10.61,10.62,203055.0,10.63,10.64,10.61,10.62,203055.0
2016-12-14 13:20:00,10.63,10.66,10.62,10.65,400815.0,10.63,10.66,10.62,10.65,400815.0
2016-12-14 13:25:00,10.65,10.68,10.64,10.65,372580.0,10.65,10.68,10.64,10.65,372580.0
2016-12-14 13:30:00,10.65,10.68,10.64,10.66,225139.0,10.65,10.68,10.64,10.66,225139.0
2016-12-14 13:35:00,10.67,10.73,10.66,10.72,919401.0,10.67,10.73,10.66,10.72,919401.0
2016-12-14 13:40:00,10.72,10.72,10.68,10.69,234223.0,10.72,10.72,10.68,10.69,234223.0
2016-12-14 13:45:00,10.69,10.69,10.63,10.66,382557.0,10.69,10.69,10.63,10.66,382557.0
2016-12-14 13:50:00,10.66,10.68,10.64,10.65,152520.0,10.66,10.68,10.64,10.65,152520.0
2016-12-14 13:55:00,10.65,10.69,10.65,10.68,259751.0,10.65,10.69,10.65,10.68,259751.0
2016-12-14 14:00:00,10.68,10.68,10.55,10.65,1077277.0,10.68,10.68,10.55,10.65,1077277.0
2016-12-14 14:05:00,10.65,10.67,10.59,10.65,578699.0,10.65,10.67,10.59,10.65,578699.0
2016-12-14 14:10:00,10.65,10.68,10.56,10.56,1070487.0,10.65,10.68,10.56,10.56,1070487.0
2016-12-14 14:15:00,10.57,10.63,10.54,10.63,878474.0,10.57,10.63,10.54,10.63,878474.0
2016-12-14 14:20:00,10.63,10.65,10.59,10.6,568112.0,10.63,10.65,10.59,10.6,568112.0
2016-12-14 14:25:00,10.6,10.62,10.53,10.54,625620.0,10.6,10.62,10.53,10.54,625620.0
2016-12-14 14:30:00,10.54,10.6,10.53,10.6,570333.0,10.54,10.6,10.53,10.6,570333.0
2016-12-14 14:35:00,10.6,10.64,10.58,10.63,500329.0,10.6,10.64,10.58,10.63,500329.0
2016-12-14 14:40:00,10.63,10.66,10.62,10.64,520840.0,10.63,10.66,10.62,10.64,520840.0
2016-12-14 14:45:00,10.65,10.66,10.61,10.64,479068.0,10.65,10.66,10.61,10.64,479068.0
2016-12-14 14:50:00,10.64,10.65,10.6,10.6,257712.0,10.64,10.65,10.6,10.6,257712.0
2016-12-14 14:55:00,10.61,10.61,10.55,10.55,335513.0,10.61,10.61,10.55,10.55,335513.0
2016-12-14 15:00:00,10.55,10.6,10.55,10.59,277194.0,10.55,10.6,10.55,10.59,277194.0
2016-12-14 15:05:00,10.58,10.59,10.5,10.51,501607.0,10.58,10.59,10.5,10.51,501607.0
2016-12-14 15:10:00,10.51,10.53,10.45,10.51,973430.0,10.51,10.53,10.45,10.51,973430.0
2016-12-14 15:15:00,10.51,10.53,10.46,10.52,672934.0,10.51,10.53,10.46,10.52,672934.0
2016-12-14 15:20:00,10.53,10.56,10.51,10.53,565395.0,10.53,10.56,10.51,10.53,565395.0
2016-12-14 15:25:00,10.53,10.55,10.51,10.53,283559.0,10.53,10.55,10.51,10.53,283559.0
2016-12-14 15:30:00,10.53,10.62,10.52,10.62,974446.0,10.53,10.62,10.52,10.62,974446.0
2016-12-14 15:35:00,10.62,10.64,10.59,10.62,653141.0,10.62,10.64,10.59,10.62,653141.0
2016-12-14 15:40:00,10.62,10.62,10.54,10.54,665931.0,10.62,10.62,10.54,10.54,665931.0
2016-12-14 15:45:00,10.54,10.59,10.54,10.55,632896.0,10.54,10.59,10.54,10.55,632896.0
2016-12-14 15:50:00,10.55,10.57,10.52,10.56,755691.0,10.55,10.57,10.52,10.56,755691.0
2016-12-14 15:55:00,10.55,10.57,10.53,10.55,1012918.0,10.55,10.57,10.53,10.55,1012918.0
2016-12-15 09:30:00,10.68,10.85,10.64,10.76,2549907.0,10.68,10.85,10.64,10.76,2549907.0
2016-12-15 09:35:00,10.77,10.78,10.68,10.71,1859325.0,10.77,10.78,10.68,10.71,1859325.0
2016-12-15 09:40:00,10.71,10.82,10.67,10.81,1217548.0,10.71,10.82,10.67,10.81,1217548.0
2016-12-15 09:45:00,10.81,10.89,10.79,10.87,1656549.0,10.81,10.89,10.79,10.87,1656549.0
2016-12-15 09:50:00,10.87,10.9,10.82,10.84,1593341.0,10.87,10.9,10.82,10.84,1593341.0
2016-12-15 09:55:00,10.84,10.93,10.83,10.93,1235373.0,10.84,10.93,10.83,10.93,1235373.0
2016-12-15 10:00:00,10.93,10.93,10.85,10.87,1248829.0,10.93,10.93,10.85,10.87,1248829.0
2016-12-15 10:05:00,10.88,10.92,10.85,10.89,986424.0,10.88,10.92,10.85,10.89,986424.0
2016-12-15 10:10:00,10.89,10.9,10.8,10.85,806512.0,10.89,10.9,10.8,10.85,806512.0
2016-12-15 10:15:00,10.85,10.88,10.82,10.83,653719.0,10.85,10.88,10.82,10.83,653719.0
2016-12-15 10:20:00,10.83,10.84,10.76,10.8,1021543.0,10.83,10.84,10.76,10.8,1021543.0
2016-12-15 10:25:00,10.8,10.89,10.79,10.88,900949.0,10.8,10.89,10.79,10.88,900949.0
2016-12-15 10:30:00,10.88,10.89,10.85,10.87,609883.0,10.88,10.89,10.85,10.87,609883.0
2016-12-15 10:35:00,10.87,10.88,10.83,10.86,508589.0,10.87,10.88,10.83,10.86,508589.0
2016-12-15 10:40:00,10.86,10.89,10.81,10.82,865255.0,10.86,10.89,10.81,10.82,865255.0
2016-12-15 10:45:00,10.82,10.83,10.76,10.81,765043.0,10.82,10.83,10.76,10.81,765043.0
2016-12-15 10:50:00,10.81,10.86,10.8,10.85,654199.0,10.81,10.86,10.8,10.85,654199.0
2016-12-15 10:55:00,10.85,10.86,10.81,10.82,421777.0,10.85,10.86,10.81,10.82,421777.0
2016-12-15 11:00:00,10.82,10.86,10.81,10.85,667038.0,10.82,10.86,10.81,10.85,667038.0
2016-12-15 11:05:00,10.85,10.88,10.83,10.85,664048.0,10.85,10.88,10.83,10.85,664048.0
2016-12-15 11:10:00,10.85,10.87,10.84,10.86,438352.0,10.85,10.87,10.84,10.86,438352.0
2016-12-15 11:15:00,10.85,10.88,10.84,10.87,503452.0,10.85,10.88,10.84,10.87,503452.0
2016-12-15 11:20:00,10.87,10.9,10.86,10.89,643542.0,10.87,10.9,10.86,10.89,643542.0
2016-12-15 11:25:00,10.9,10.9,10.86,10.88,451611.0,10.9,10.9,10.86,10.88,451611.0
2016-12-15 11:30:00,10.88,10.9,10.87,10.88,776578.0,10.88,10.9,10.87,10.88,776578.0
2016-12-15 11:35:00,10.87,10.91,10.87,10.91,572194.0,10.87,10.91,10.87,10.91,572194.0
2016-12-15 11:40:00,10.91,10.92,10.88,10.88,698212.0,10.91,10.92,10.88,10.88,698212.0
2016-12-15 11:45:00,10.89,10.9,10.84,10.86,667819.0,10.89,10.9,10.84,10.86,667819.0
2016-12-15 11:50:00,10.87,10.87,10.82,10.83,571419.0,10.87,10.87,10.82,10.83,571419.0
2016-12-15 11:55:00,10.83,10.85,10.81,10.85,547528.0,10.83,10.85,10.81,10.85,547528.0
2016-12-15 12:00:00,10.85,10.88,10.83,10.87,437472.0,10.85,10.88,10.83,10.87,437472.0
2016-12-15 12:05:00,10.87,10.87,10.84,10.87,216033.0,10.87,10.87,10.84,10.87,216033.0
2016-12-15 12:10:00,10.87,10.88,10.86,10.86,312723.0,10.87,10.88,10.86,10.86,312723.0
2016-12-15 12:15:00,10.86,10.9,10.86,10.9,410574.0,10.86,10.9,10.86,10.9,410574.0
2016-12-15 12:20:00,10.9,10.9,10.86,10.89,393926.0,10.9,10.9,10.86,10.89,393926.0
2016-12-15 12:25:00,10.9,10.91,10.87,10.88,288558.0,10.9,10.91,10.87,10.88,288558.0
2016-12-15 12:30:00,10.88,10.91,10.87,10.91,347126.0,10.88,10.91,10.87,10.91,347126.0
2016-12-15 12:35:00,10.9,10.91,10.87,10.87,378274.0,10.9,10.91,10.87,10.87,378274.0
2016-12-15 12:40:00,10.88,10.9,10.86,10.87,443895.0,10.88,10.9,10.86,10.87,443895.0
2016-12-15 12:45:00,10.86,10.87,10.85,10.87,406978.0,10.86,10.87,10.85,10.87,406978.0
2016-12-15 12:50:00,10.87,10.87,10.83,10.84,320702.0,10.87,10.87,10.83,10.84,320702.0
2016-12-15 12:55:00,10.84,10.86,10.83,10.86,415468.0,10.84,10.86,10.83,10.86,415468.0
2016-12-15 13:00:00,10.85,10.87,10.85,10.86,127033.0,10.85,10.87,10.85,10.86,127033.0
2016-12-15 13:05:00,10.85,10.88,10.85,10.88,188499.0,10.85,10.88,10.85,10.88,188499.0
2016-12-15 13:10:00,10.88,10.89,10.86,10.88,375178.0,10.88,10.89,10.86,10.88,375178.0
2016-12-15 13:15:00,10.88,10.89,10.87,10.89,229229.0,10.88,10.89,10.87,10.89,229229.0
2016-12-15 13:20:00,10.89,10.91,10.88,10.91,500547.0,10.89,10.91,10.88,10.91,500547.0
2016-12-15 13:25:00,10.91,10.92,10.89,10.9,726172.0,10.91,10.92,10.89,10.9,726172.0
2016-12-15 13:30:00,10.89,10.9,10.88,10.9,269471.0,10.89,10.9,10.88,10.9,269471.0
2016-12-15 13:35:00,10.9,10.9,10.86,10.88,647817.0,10.9,10.9,10.86,10.88,647817.0
2016-12-15 13:40:00,10.88,10.91,10.84,10.85,705409.0,10.88,10.91,10.84,10.85,705409.0
2016-12-15 13:45:00,10.85,10.86,10.8,10.8,780584.0,10.85,10.86,10.8,10.8,780584.0
2016-12-15 13:50:00,10.8,10.85,10.8,10.81,820396.0,10.8,10.85,10.8,10.81,820396.0
2016-12-15 13:55:00,10.81,10.82,10.77,10.79,908120.0,10.81,10.82,10.77,10.79,908120.0
2016-12-15 14:00:00,10.79,10.83,10.78,10.82,473661.0,10.79,10.83,10.78,10.82,473661.0
2016-12-15 14:05:00,10.81,10.84,10.8,10.82,308983.0,10.81,10.84,10.8,10.82,308983.0
2016-12-15 14:10:00,10.82,10.84,10.81,10.83,221696.0,10.82,10.84,10.81,10.83,221696.0
2016-12-15 14:15:00,10.83,10.87,10.82,10.85,693145.0,10.83,10.87,10.82,10.85,693145.0
2016-12-15 14:20:00,10.86,10.87,10.83,10.84,279837.0,10.86,10.87,10.83,10.84,279837.0
2016-12-15 14:25:00,10.84,10.86,10.82,10.85,241717.0,10.84,10.86,10.82,10.85,241717.0
2016-12-15 14:30:00,10.84,10.85,10.82,10.84,200639.0,10.84,10.85,10.82,10.84,200639.0
2016-12-15 14:35:00,10.84,10.86,10.83,10.85,157168.0,10.84,10.86,10.83,10.85,157168.0
2016-12-15 14:40:00,10.84,10.85,10.8,10.82,183113.0,10.84,10.85,10.8,10.82,183113.0
2016-12-15 14:45:00,10.82,10.83,10.81,10.82,124387.0,10.82,10.83,10.81,10.82,124387.0
2016-12-15 14:50:00,10.82,10.85,10.81,10.83,265742.0,10.82,10.85,10.81,10.83,265742.0
2016-12-15 14:55:00,10.83,10.83,10.8,10.81,312398.0,10.83,10.83,10.8,10.81,312398.0
2016-12-15 15:00:00,10.82,10.82,10.81,10.82,199827.0,10.82,10.82,10.81,10.82,199827.0
2016-12-15 15:05:00,10.81,10.82,10.78,10.79,332241.0,10.81,10.82,10.78,10.79,332241.0
2016-12-15 15:10:00,10.79,10.81,10.79,10.81,178976.0,10.79,10.81,10.79,10.81,178976.0
2016-12-15 15:15:00,10.8,10.83,10.8,10.82,264934.0,10.8,10.83,10.8,10.82,264934.0
2016-12-15 15:20:00,10.82,10.83,10.78,10.79,397532.0,10.82,10.83,10.78,10.79,397532.0
2016-12-15 15:25:00,10.79,10.8,10.78,10.79,250621.0,10.79,10.8,10.78,10.79,250621.0
2016-12-15 15:30:00,10.79,10.82,10.79,10.8,350160.0,10.79,10.82,10.79,10.8,350160.0
2016-12-15 15:35:00,10.81,10.83,10.79,10.82,228320.0,10.81,10.83,10.79,10.82,228320.0
2016-12-15 15:40:00,10.82,10.86,10.82,10.85,705631.0,10.82,10.86,10.82,10.85,705631.0
2016-12-15 15:45:00,10.86,10.88,10.83,10.84,517636.0,10.86,10.88,10.83,10.84,517636.0
2016-12-15 15:50:00,10.85,10.88,10.84,10.87,511007.0,10.85,10.88,10.84,10.87,511007.0
2016-12-15 15:55:00,10.87,10.88,10.85,10.86,1250365.0,10.87,10.88,10.85,10.86,1250365.0
2016-12-16 09:30:00,10.94,11.23,10.94,11.14,7449376.0,10.94,11.23,10.94,11.14,7449376.0
2016-12-16 09:35:00,11.15,11.2,11.07,11.1,2535891.0,11.15,11.2,11.07,11.1,2535891.0
2016-12-16 09:40:00,11.1,11.2,11.09,11.17,1614550.0,11.1,11.2,11.09,11.17,1614550.0
2016-12-16 09:45:00,11.16,11.17,11.1,11.15,1399389.0,11.16,11.17,11.1,11.15,1399389.0
2016-12-16 09:50:00,11.15,11.15,11.01,11.04,1769095.0,11.15,11.15,11.01,11.04,1769095.0
2016-12-16 09:55:00,11.04,11.13,11.03,11.1,1147928.0,11.04,11.13,11.03,11.1,1147928.0
2016-12-16 10:00:00,11.1,11.11,11.05,11.07,750583.0,11.1,11.11,11.05,11.07,750583.0
2016-12-16 10:05:00,11.07,11.07,11.02,11.04,942046.0,11.07,11.07,11.02,11.04,942046.0
2016-12-16 10:10:00,11.05,11.09,11.02,11.03,1158420.0,11.05,11.09,11.02,11.03,1158420.0
2016-12-16 10:15:00,11.02,11.03,10.95,10.97,1582224.0,11.02,11.03,10.95,10.97,1582224.0
2016-12-16 10:20:00,10.97,11.06,10.96,11.04,855176.0,10.97,11.06,10.96,11.04,855176.0
2016-12-16 10:25:00,11.04,11.08,11.03,11.05,647788.0,11.04,11.08,11.03,11.05,647788.0
2016-12-16 10:30:00,11.05,11.09,11.05,11.08,611326.0,11.05,11.09,11.05,11.08,611326.0
2016-12-16 10:35:00,11.08,11.1,11.05,11.1,767964.0,11.08,11.1,11.05,11.1,767964.0
2016-12-16 10:40:00,11.09,11.13,11.07,11.11,1168852.0,11.09,11.13,11.07,11.11,1168852.0
2016-12-16 10:45:00,11.11,11.12,11.06,11.07,829803.0,11.11,11.12,11.06,11.07,829803.0
2016-12-16 10:50:00,11.07,11.1,11.06,11.07,394335.0,11.07,11.1,11.06,11.07,394335.0
2016-12-16 10:55:00,11.08,11.08,11.03,11.06,624072.0,11.08,11.08,11.03,11.06,624072.0
2016-12-16 11:00:00,11.06,11.07,11.01,11.01,675455.0,11.06,11.07,11.01,11.01,675455.0
2016-12-16 11:05:00,11.01,11.02,10.97,10.99,988933.0,11.01,11.02,10.97,10.99,988933.0
2016-12-16 11:10:00,10.98,11.02,10.97,11.02,763774.0,10.98,11.02,10.97,11.02,763774.0
2016-12-16 11:15:00,11.01,11.03,10.99,11.0,709616.0,11.01,11.03,10.99,11.0,709616.0
2016-12-16 11:20:00,11.01,11.01,10.91,10.92,1775869.0,11.01,11.01,10.91,10.92,1775869.0
2016-12-16 11:25:00,10.91,10.93,10.86,10.86,1834927.0,10.91,10.93,10.86,10.86,1834927.0
2016-12-16 11:30:00,10.86,10.93,10.83,10.91,1088971.0,10.86,10.93,10.83,10.91,1088971.0
2016-12-16 11:35:00,10.91,10.91,10.88,10.88,495822.0,10.91,10.91,10.88,10.88,495822.0
2016-12-16 11:40:00,10.88,10.93,10.88,10.88,574755.0,10.88,10.93,10.88,10.88,574755.0
2016-12-16 11:45:00,10.89,10.91,10.86,10.88,571559.0,10.89,10.91,10.86,10.88,571559.0
2016-12-16 11:50:00,10.88,10.9,10.83,10.84,638759.0,10.88,10.9,10.83,10.84,638759.0
2016-12-16 11:55:00,10.84,10.93,10.83,10.93,667913.0,10.84,10.93,10.83,10.93,667913.0
2016-12-16 12:00:00,10.93,10.93,10.89,10.9,362174.0,10.93,10.93,10.89,10.9,362174.0
2016-12-16 12:05:00,10.91,10.91,10.87,10.89,476488.0,10.91,10.91,10.87,10.89,476488.0
2016-12-16 12:10:00,10.89,10.9,10.85,10.86,421035.0,10.89,10.9,10.85,10.86,421035.0
2016-12-16 12:15:00,10.85,10.87,10.83,10.84,330113.0,10.85,10.87,10.83,10.84,330113.0
2016-12-16 12:20:00,10.84,10.85,10.8,10.82,600034.0,10.84,10.85,10.8,10.82,600034.0
2016-12-16 12:25:00,10.82,10.86,10.81,10.85,659625.0,10.82,10.86,10.81,10.85,659625.0
2016-12-16 12:30:00,10.85,10.88,10.85,10.87,547645.0,10.85,10.88,10.85,10.87,547645.0
2016-12-16 12:35:00,10.87,10.88,10.85,10.86,556035.0,10.87,10.88,10.85,10.86,556035.0
2016-12-16 12:40:00,10.86,10.86,10.82,10.83,301579.0,10.86,10.86,10.82,10.83,301579.0
2016-12-16 12:45:00,10.82,10.85,10.81,10.84,357268.0,10.82,10.85,10.81,10.84,357268.0
2016-12-16 12:50:00,10.84,10.85,10.78,10.79,647768.0,10.84,10.85,10.78,10.79,647768.0
2016-12-16 12:55:00,10.79,10.83,10.79,10.83,305025.0,10.79,10.83,10.79,10.83,305025.0
2016-12-16 13:00:00,10.83,10.85,10.79,10.81,353148.0,10.83,10.85,10.79,10.81,353148.0
2016-12-16 13:05:00,10.8,10.82,10.79,10.8,214186.0,10.8,10.82,10.79,10.8,214186.0
2016-12-16 13:10:00,10.8,10.82,10.75,10.76,745403.0,10.8,10.82,10.75,10.76,745403.0
2016-12-16 13:15:00,10.76,10.77,10.72,10.74,619408.0,10.76,10.77,10.72,10.74,619408.0
2016-12-16 13:20:00,10.74,10.78,10.73,10.75,583477.0,10.74,10.78,10.73,10.75,583477.0
2016-12-16 13:25:00,10.75,10.77,10.71,10.71,605849.0,10.75,10.77,10.71,10.71,605849.0
2016-12-16 13:30:00,10.71,10.72,10.68,10.7,1293949.0,10.71,10.72,10.68,10.7,1293949.0
2016-12-16 13:35:00,10.7,10.75,10.69,10.74,754954.0,10.7,10.75,10.69,10.74,754954.0
2016-12-16 13:40:00,10.74,10.75,10.72,10.74,430733.0,10.74,10.75,10.72,10.74,430733.0
2016-12-16 13:45:00,10.74,10.74,10.62,10.64,1092286.0,10.74,10.74,10.62,10.64,1092286.0
2016-12-16 13:50:00,10.64,10.69,10.64,10.68,522065.0,10.64,10.69,10.64,10.68,522065.0
2016-12-16 13:55:00,10.68,10.69,10.66,10.69,219850.0,10.68,10.69,10.66,10.69,219850.0
2016-12-16 14:00:00,10.68,10.72,10.67,10.71,720793.0,10.68,10.72,10.67,10.71,720793.0
2016-12-16 14:05:00,10.71,10.75,10.68,10.73,518020.0,10.71,10.75,10.68,10.73,518020.0
2016-12-16 14:10:00,10.74,10.76,10.72,10.75,521716.0,10.74,10.76,10.72,10.75,521716.0
2016-12-16 14:15:00,10.75,10.76,10.72,10.72,309773.0,10.75,10.76,10.72,10.72,309773.0
2016-12-16 14:20:00,10.72,10.75,10.71,10.75,212915.0,10.72,10.75,10.71,10.75,212915.0
2016-12-16 14:25:00,10.74,10.78,10.73,10.77,383275.0,10.74,10.78,10.73,10.77,383275.0
2016-12-16 14:30:00,10.77,10.78,10.75,10.76,272360.0,10.77,10.78,10.75,10.76,272360.0
2016-12-16 14:35:00,10.76,10.77,10.74,10.75,242669.0,10.76,10.77,10.74,10.75,242669.0
2016-12-16 14:40:00,10.74,10.77,10.74,10.76,156132.0,10.74,10.77,10.74,10.76,156132.0
2016-12-16 14:45:00,10.76,10.77,10.74,10.75,183932.0,10.76,10.77,10.74,10.75,183932.0
2016-12-16 14:50:00,10.75,10.75,10.71,10.74,177027.0,10.75,10.75,10.71,10.74,177027.0
2016-12-16 14:55:00,10.74,10.75,10.73,10.75,141558.0,10.74,10.75,10.73,10.75,141558.0
2016-12-16 15:00:00,10.75,10.76,10.72,10.73,226225.0,10.75,10.76,10.72,10.73,226225.0
2016-12-16 15:05:00,10.72,10.74,10.68,10.71,293519.0,10.72,10.74,10.68,10.71,293519.0
2016-12-16 15:10:00,10.71,10.71,10.67,10.69,441143.0,10.71,10.71,10.67,10.69,441143.0
2016-12-16 15:15:00,10.69,10.7,10.68,10.69,259071.0,10.69,10.7,10.68,10.69,259071.0
2016-12-16 15:20:00,10.69,10.71,10.69,10.69,301315.0,10.69,10.71,10.69,10.69,301315.0
2016-12-16 15:25:00,10.69,10.71,10.68,10.7,260230.0,10.69,10.71,10.68,10.7,260230.0
2016-12-16 15:30:00,10.7,10.7,10.66,10.67,561005.0,10.7,10.7,10.66,10.67,561005.0
2016-12-16 15:35:00,10.67,10.68,10.64,10.65,551007.0,10.67,10.68,10.64,10.65,551007.0
2016-12-16 15:40:00,10.64,10.65,10.59,10.62,1072535.0,10.64,10.65,10.59,10.62,1072535.0
2016-12-16 15:45:00,10.62,10.68,10.61,10.67,848070.0,10.62,10.68,10.61,10.67,848070.0
2016-12-16 15:50:00,10.67,10.69,10.67,10.69,637047.0,10.67,10.69,10.67,10.69,637047.0
2016-12-16 15:55:00,10.69,10.69,10.64,10.66,1811694.0,10.69,10.69,10.64,10.66,1811694.0
2016-12-19 09:30:00,10.85,10.86,10.72,10.74,2126342.0,10.85,10.86,10.72,10.74,2126342.0
2016-12-19 09:35:00,10.75,10.75,10.64,10.64,1653127.0,10.75,10.75,10.64,10.64,1653127.0
2016-12-19 09:40:00,10.64,10.65,10.52,10.54,2476075.0,10.64,10.65,10.52,10.54,2476075.0
2016-12-19 09:45:00,10.53,10.61,10.53,10.61,1203644.0,10.53,10.61,10.53,10.61,1203644.0
2016-12-19 09:50:00,10.61,10.64,10.58,10.63,1119561.0,10.61,10.64,10.58,10.63,1119561.0
2016-12-19 09:55:00,10.63,10.64,10.55,10.61,1396274.0,10.63,10.64,10.55,10.61,1396274.0
2016-12-19 10:00:00,10.61,10.67,10.58,10.67,693012.0,10.61,10.67,10.58,10.67,693012.0
2016-12-19 10:05:00,10.67,10.73,10.66,10.69,1465040.0,10.67,10.73,10.66,10.69,1465040.0
2016-12-19 10:10:00,10.7,10.78,10.69,10.77,1086016.0,10.7,10.78,10.69,10.77,1086016.0
2016-12-19 10:15:00,10.77,10.8,10.71,10.75,1071478.0,10.77,10.8,10.71,10.75,1071478.0
2016-12-19 10:20:00,10.75,10.75,10.71,10.74,696204.0,10.75,10.75,10.71,10.74,696204.0
2016-12-19 10:25:00,10.74,10.74,10.69,10.74,539986.0,10.74,10.74,10.69,10.74,539986.0
2016-12-19 10:30:00,10.74,10.77,10.73,10.74,464062.0,10.74,10.77,10.73,10.74,464062.0
2016-12-19 10:35:00,10.74,10.79,10.73,10.78,503136.0,10.74,10.79,10.73,10.78,503136.0
2016-12-19 10:40:00,10.79,10.79,10.75,10.77,413508.0,10.79,10.79,10.75,10.77,413508.0
2016-12-19 10:45:00,10.77,10.77,10.73,10.73,311249.0,10.77,10.77,10.73,10.73,311249.0
2016-12-19 10:50:00,10.74,10.77,10.73,10.76,287685.0,10.74,10.77,10.73,10.76,287685.0
2016-12-19 10:55:00,10.75,10.8,10.75,10.8,529777.0,10.75,10.8,10.75,10.8,529777.0
2016-12-19 11:00:00,10.8,10.85,10.79,10.82,637109.0,10.8,10.85,10.79,10.82,637109.0
2016-12-19 11:05:00,10.82,10.83,10.78,10.79,586559.0,10.82,10.83,10.78,10.79,586559.0
2016-12-19 11:10:00,10.79,10.81,10.76,10.76,394804.0,10.79,10.81,10.76,10.76,394804.0
2016-12-19 11:15:00,10.76,10.79,10.76,10.76,272478.0,10.76,10.79,10.76,10.76,272478.0
2016-12-19 11:20:00,10.76,10.78,10.74,10.76,361717.0,10.76,10.78,10.74,10.76,361717.0
2016-12-19 11:25:00,10.76,10.77,10.73,10.75,426531.0,10.76,10.77,10.73,10.75,426531.0
2016-12-19 11:30:00,10.75,10.79,10.75,10.79,189936.0,10.75,10.79,10.75,10.79,189936.0
2016-12-19 11:35:00,10.79,10.82,10.78,10.8,322698.0,10.79,10.82,10.78,10.8,322698.0
2016-12-19 11:40:00,10.8,10.81,10.79,10.81,218313.0,10.8,10.81,10.79,10.81,218313.0
2016-12-19 11:45:00,10.81,10.81,10.76,10.77,174469.0,10.81,10.81,10.76,10.77,174469.0
2016-12-19 11:50:00,10.78,10.81,10.77,10.79,185115.0,10.78,10.81,10.77,10.79,185115.0
2016-12-19 11:55:00,10.79,10.8,10.78,10.78,98850.0,10.79,10.8,10.78,10.78,98850.0
2016-12-19 12:00:00,10.78,10.84,10.78,10.82,604077.0,10.78,10.84,10.78,10.82,604077.0
2016-12-19 12:05:00,10.83,10.85,10.81,10.85,406048.0,10.83,10.85,10.81,10.85,406048.0
2016-12-19 12:10:00,10.85,10.86,10.83,10.84,574454.0,10.85,10.86,10.83,10.84,574454.0
2016-12-19 12:15:00,10.85,10.88,10.84,10.88,650067.0,10.85,10.88,10.84,10.88,650067.0
2016-12-19 12:20:00,10.88,10.89,10.87,10.88,481243.0,10.88,10.89,10.87,10.88,481243.0
2016-12-19 12:25:00,10.88,10.89,10.84,10.87,421135.0,10.88,10.89,10.84,10.87,421135.0
2016-12-19 12:30:00,10.87,10.87,10.84,10.86,172881.0,10.87,10.87,10.84,10.86,172881.0
2016-12-19 12:35:00,10.86,10.87,10.84,10.86,215433.0,10.86,10.87,10.84,10.86,215433.0
2016-12-19 12:40:00,10.86,10.88,10.85,10.87,290834.0,10.86,10.88,10.85,10.87,290834.0
2016-12-19 12:45:00,10.88,10.89,10.86,10.87,226966.0,10.88,10.89,10.86,10.87,226966.0
2016-12-19 12:50:00,10.87,10.87,10.85,10.85,109688.0,10.87,10.87,10.85,10.85,109688.0
2016-12-19 12:55:00,10.85,10.87,10.83,10.87,583585.0,10.85,10.87,10.83,10.87,583585.0
2016-12-19 13:00:00,10.87,10.92,10.85,10.89,1561862.0,10.87,10.92,10.85,10.89,1561862.0
2016-12-19 13:05:00,10.89,10.93,10.87,10.9,847839.0,10.89,10.93,10.87,10.9,847839.0
2016-12-19 13:10:00,10.91,10.95,10.9,10.94,849233.0,10.91,10.95,10.9,10.94,849233.0
2016-12-19 13:15:00,10.94,10.95,10.9,10.9,439064.0,10.94,10.95,10.9,10.9,439064.0
2016-12-19 13:20:00,10.91,10.91,10.86,10.87,589296.0,10.91,10.91,10.86,10.87,589296.0
2016-12-19 13:25:00,10.87,10.93,10.87,10.92,490404.0,10.87,10.93,10.87,10.92,490404.0
2016-12-19 13:30:00,10.93,10.93,10.88,10.91,471731.0,10.93,10.93,10.88,10.91,471731.0
2016-12-19 13:35:00,10.92,10.94,10.9,10.94,207224.0,10.92,10.94,10.9,10.94,207224.0
2016-12-19 13:40:00,10.94,10.95,10.92,10.94,378620.0,10.94,10.95,10.92,10.94,378620.0
2016-12-19 13:45:00,10.94,10.99,10.92,10.98,860219.0,10.94,10.99,10.92,10.98,860219.0
2016-12-19 13:50:00,10.98,11.0,10.97,10.99,512084.0,10.98,11.0,10.97,10.99,512084.0
2016-12-19 13:55:00,10.98,10.99,10.95,10.95,428075.0,10.98,10.99,10.95,10.95,428075.0
2016-12-19 14:00:00,10.96,10.98,10.95,10.96,398971.0,10.96,10.98,10.95,10.96,398971.0
2016-12-19 14:05:00,10.97,10.98,10.92,10.95,382719.0,10.97,10.98,10.92,10.95,382719.0
2016-12-19 14:10:00,10.95,10.96,10.92,10.95,312787.0,10.95,10.96,10.92,10.95,312787.0
2016-12-19 14:15:00,10.95,10.96,10.92,10.95,272461.0,10.95,10.96,10.92,10.95,272461.0
2016-12-19 14:20:00,10.96,10.97,10.95,10.96,161620.0,10.96,10.97,10.95,10.96,161620.0
2016-12-19 14:25:00,10.96,10.97,10.94,10.96,172485.0,10.96,10.97,10.94,10.96,172485.0
2016-12-19 14:30:00,10.95,10.96,10.93,10.93,257069.0,10.95,10.96,10.93,10.93,257069.0
2016-12-19 14:35:00,10.93,10.97,10.92,10.95,308197.0,10.93,10.97,10.92,10.95,308197.0
2016-12-19 14:40:00,10.94,10.96,10.94,10.95,96623.0,10.94,10.96,10.94,10.95,96623.0
2016-12-19 14:45:00,10.95,10.96,10.93,10.94,186844.0,10.95,10.96,10.93,10.94,186844.0
2016-12-19 14:50:00,10.95,10.96,10.94,10.95,127399.0,10.95,10.96,10.94,10.95,127399.0
2016-12-19 14:55:00,10.95,10.96,10.93,10.93,208134.0,10.95,10.96,10.93,10.93,208134.0
2016-12-19 15:00:00,10.94,10.95,10.92,10.95,184636.0,10.94,10.95,10.92,10.95,184636.0
2016-12-19 15:05:00,10.95,10.95,10.92,10.92,323545.0,10.95,10.95,10.92,10.92,323545.0
2016-12-19 15:10:00,10.93,10.94,10.92,10.93,193989.0,10.93,10.94,10.92,10.93,193989.0
2016-12-19 15:15:00,10.92,10.93,10.9,10.9,386561.0,10.92,10.93,10.9,10.9,386561.0
2016-12-19 15:20:00,10.9,10.91,10.88,10.89,585142.0,10.9,10.91,10.88,10.89,585142.0
2016-12-19 15:25:00,10.89,10.93,10.89,10.92,320115.0,10.89,10.93,10.89,10.92,320115.0
2016-12-19 15:30:00,10.91,10.93,10.9,10.92,266994.0,10.91,10.93,10.9,10.92,266994.0
2016-12-19 15:35:00,10.91,10.93,10.91,10.92,187351.0,10.91,10.93,10.91,10.92,187351.0
2016-12-19 15:40:00,10.92,10.93,10.91,10.91,316457.0,10.92,10.93,10.91,10.91,316457.0
2016-12-19 15:45:00,10.91,10.93,10.9,10.93,608293.0,10.91,10.93,10.9,10.93,608293.0
2016-12-19 15:50:00,10.93,10.96,10.92,10.94,884934.0,10.93,10.96,10.92,10.94,884934.0
2016-12-19 15:55:00,10.94,10.96,10.93,10.95,1673280.0,10.94,10.96,10.93,10.95,1673280.0
2016-12-20 09:30:00,11.18,11.38,11.15,11.3,4772342.0,11.18,11.38,11.15,11.3,4772342.0
2016-12-20 09:35:00,11.3,11.36,11.3,11.34,1897868.0,11.3,11.36,11.3,11.34,1897868.0
2016-12-20 09:40:00,11.34,11.4,11.32,11.36,2116569.0,11.34,11.4,11.32,11.36,2116569.0
2016-12-20 09:45:00,11.36,11.42,11.35,11.38,1635457.0,11.36,11.42,11.35,11.38,1635457.0
2016-12-20 09:50:00,11.38,11.4,11.35,11.39,1267198.0,11.38,11.4,11.35,11.39,1267198.0
2016-12-20 09:55:00,11.38,11.4,11.32,11.35,1855481.0,11.38,11.4,11.32,11.35,1855481.0
2016-12-20 10:00:00,11.35,11.39,11.34,11.35,977375.0,11.35,11.39,11.34,11.35,977375.0
2016-12-20 10:05:00,11.35,11.4,11.34,11.35,1263486.0,11.35,11.4,11.34,11.35,1263486.0
2016-12-20 10:10:00,11.34,11.38,11.34,11.37,1365610.0,11.34,11.38,11.34,11.37,1365610.0
2016-12-20 10:15:00,11.37,11.38,11.34,11.35,1190063.0,11.37,11.38,11.34,11.35,1190063.0
2016-12-20 10:20:00,11.36,11.38,11.35,11.36,638563.0,11.36,11.38,11.35,11.36,638563.0
2016-12-20 10:25:00,11.36,11.39,11.34,11.39,664339.0,11.36,11.39,11.34,11.39,664339.0
2016-12-20 10:30:00,11.39,11.4,11.35,11.37,867519.0,11.39,11.4,11.35,11.37,867519.0
2016-12-20 10:35:00,11.37,11.39,11.36,11.39,450383.0,11.37,11.39,11.36,11.39,450383.0
2016-12-20 10:40:00,11.39,11.44,11.38,11.44,1583078.0,11.39,11.44,11.38,11.44,1583078.0
2016-12-20 10:45:00,11.44,11.49,11.42,11.46,2154137.0,11.44,11.49,11.42,11.46,2154137.0
2016-12-20 10:50:00,11.46,11.49,11.45,11.48,730587.0,11.46,11.49,11.45,11.48,730587.0
2016-12-20 10:55:00,11.48,11.48,11.37,11.38,1343885.0,11.48,11.48,11.37,11.38,1343885.0
2016-12-20 11:00:00,11.38,11.42,11.37,11.39,717134.0,11.38,11.42,11.37,11.39,717134.0
2016-12-20 11:05:00,11.39,11.43,11.38,11.4,465614.0,11.39,11.43,11.38,11.4,465614.0
2016-12-20 11:10:00,11.41,11.43,11.39,11.39,438423.0,11.41,11.43,11.39,11.39,438423.0
2016-12-20 11:15:00,11.39,11.4,11.36,11.36,554801.0,11.39,11.4,11.36,11.36,554801.0
2016-12-20 11:20:00,11.37,11.41,11.35,11.4,920093.0,11.37,11.41,11.35,11.4,920093.0
2016-12-20 11:25:00,11.4,11.41,11.39,11.4,544014.0,11.4,11.41,11.39,11.4,544014.0
2016-12-20 11:30:00,11.39,11.4,11.36,11.39,377785.0,11.39,11.4,11.36,11.39,377785.0
2016-12-20 11:35:00,11.39,11.4,11.38,11.39,208266.0,11.39,11.4,11.38,11.39,208266.0
2016-12-20 11:40:00,11.4,11.41,11.38,11.4,426041.0,11.4,11.41,11.38,11.4,426041.0
2016-12-20 11:45:00,11.4,11.4,11.37,11.37,213183.0,11.4,11.4,11.37,11.37,213183.0
2016-12-20 11:50:00,11.37,11.38,11.32,11.35,862902.0,11.37,11.38,11.32,11.35,862902.0
2016-12-20 11:55:00,11.35,11.39,11.34,11.37,697090.0,11.35,11.39,11.34,11.37,697090.0
2016-12-20 12:00:00,11.37,11.39,11.36,11.37,213624.0,11.37,11.39,11.36,11.37,213624.0
2016-12-20 12:05:00,11.38,11.41,11.37,11.41,576434.0,11.38,11.41,11.37,11.41,576434.0
2016-12-20 12:10:00,11.41,11.42,11.4,11.41,418934.0,11.41,11.42,11.4,11.41,418934.0
2016-12-20 12:15:00,11.41,11.43,11.4,11.41,396441.0,11.41,11.43,11.4,11.41,396441.0
2016-12-20 12:20:00,11.41,11.46,11.4,11.44,658904.0,11.41,11.46,11.4,11.44,658904.0
2016-12-20 12:25:00,11.44,11.46,11.42,11.43,603449.0,11.44,11.46,11.42,11.43,603449.0
2016-12-20 12:30:00,11.43,11.44,11.41,11.43,338811.0,11.43,11.44,11.41,11.43,338811.0
2016-12-20 12:35:00,11.42,11.45,11.42,11.44,348300.0,11.42,11.45,11.42,11.44,348300.0
2016-12-20 12:40:00,11.44,11.45,11.41,11.45,275228.0,11.44,11.45,11.41,11.45,275228.0
2016-12-20 12:45:00,11.44,11.45,11.42,11.42,260277.0,11.44,11.45,11.42,11.42,260277.0
2016-12-20 12:50:00,11.42,11.48,11.41,11.46,490421.0,11.42,11.48,11.41,11.46,490421.0
2016-12-20 12:55:00,11.47,11.49,11.45,11.46,536456.0,11.47,11.49,11.45,11.46,536456.0
2016-12-20 13:00:00,11.47,11.48,11.46,11.48,222075.0,11.47,11.48,11.46,11.48,222075.0
2016-12-20 13:05:00,11.48,11.49,11.46,11.47,334796.0,11.48,11.49,11.46,11.47,334796.0
2016-12-20 13:10:00,11.46,11.48,11.44,11.48,611127.0,11.46,11.48,11.44,11.48,611127.0
2016-12-20 13:15:00,11.47,11.48,11.46,11.46,144235.0,11.47,11.48,11.46,11.46,144235.0
2016-12-20 13:20:00,11.46,11.47,11.46,11.46,137672.0,11.46,11.47,11.46,11.46,137672.0
2016-12-20 13:25:00,11.47,11.49,11.46,11.49,281849.0,11.47,11.49,11.46,11.49,281849.0
2016-12-20 13:30:00,11.49,11.5,11.48,11.5,455292.0,11.49,11.5,11.48,11.5,455292.0
2016-12-20 13:35:00,11.5,11.5,11.46,11.46,325147.0,11.5,11.5,11.46,11.46,325147.0
2016-12-20 13:40:00,11.46,11.47,11.45,11.46,294767.0,11.46,11.47,11.45,11.46,294767.0
2016-12-20 13:45:00,11.45,11.47,11.45,11.47,363726.0,11.45,11.47,11.45,11.47,363726.0
2016-12-20 13:50:00,11.46,11.5,11.45,11.49,584285.0,11.46,11.5,11.45,11.49,584285.0
2016-12-20 13:55:00,11.49,11.5,11.47,11.48,266870.0,11.49,11.5,11.47,11.48,266870.0
2016-12-20 14:00:00,11.48,11.5,11.47,11.49,304634.0,11.48,11.5,11.47,11.49,304634.0
2016-12-20 14:05:00,11.49,11.49,11.46,11.47,303262.0,11.49,11.49,11.46,11.47,303262.0
2016-12-20 14:10:00,11.47,11.48,11.46,11.48,150807.0,11.47,11.48,11.46,11.48,150807.0
2016-12-20 14:15:00,11.47,11.49,11.46,11.48,304889.0,11.47,11.49,11.46,11.48,304889.0
2016-12-20 14:20:00,11.48,11.49,11.47,11.47,198142.0,11.48,11.49,11.47,11.47,198142.0
2016-12-20 14:25:00,11.48,11.5,11.47,11.49,370893.0,11.48,11.5,11.47,11.49,370893.0
2016-12-20 14:30:00,11.49,11.49,11.44,11.44,396209.0,11.49,11.49,11.44,11.44,396209.0
2016-12-20 14:35:00,11.44,11.46,11.43,11.45,510327.0,11.44,11.46,11.43,11.45,510327.0
2016-12-20 14:40:00,11.45,11.45,11.43,11.43,383192.0,11.45,11.45,11.43,11.43,383192.0
2016-12-20 14:45:00,11.44,11.44,11.41,11.42,482993.0,11.44,11.44,11.41,11.42,482993.0
2016-12-20 14:50:00,11.42,11.43,11.4,11.43,578984.0,11.42,11.43,11.4,11.43,578984.0
2016-12-20 14:55:00,11.43,11.45,11.41,11.45,494838.0,11.43,11.45,11.41,11.45,494838.0
2016-12-20 15:00:00,11.45,11.46,11.42,11.44,486064.0,11.45,11.46,11.42,11.44,486064.0
2016-12-20 15:05:00,11.44,11.44,11.41,11.44,480683.0,11.44,11.44,11.41,11.44,480683.0
2016-12-20 15:10:00,11.44,11.45,11.43,11.44,305616.0,11.44,11.45,11.43,11.44,305616.0
2016-12-20 15:15:00,11.45,11.45,11.43,11.44,366238.0,11.45,11.45,11.43,11.44,366238.0
2016-12-20 15:20:00,11.45,11.45,11.42,11.42,330341.0,11.45,11.45,11.42,11.42,330341.0
2016-12-20 15:25:00,11.43,11.44,11.42,11.44,358501.0,11.43,11.44,11.42,11.44,358501.0
2016-12-20 15:30:00,11.44,11.44,11.42,11.44,733801.0,11.44,11.44,11.42,11.44,733801.0
2016-12-20 15:35:00,11.44,11.45,11.43,11.45,424584.0,11.44,11.45,11.43,11.45,424584.0
2016-12-20 15:40:00,11.45,11.45,11.42,11.44,886470.0,11.45,11.45,11.42,11.44,886470.0
2016-12-20 15:45:00,11.44,11.47,11.44,11.47,759736.0,11.44,11.47,11.44,11.47,759736.0
2016-12-20 15:50:00,11.47,11.49,11.46,11.49,986148.0,11.47,11.49,11.46,11.49,986148.0
2016-12-20 15:55:00,11.49,11.51,11.48,11.51,2371672.0,11.49,11.51,11.48,11.51,2371672.0
2016-12-21 09:30:00,11.61,11.68,11.58,11.66,2807410.0,11.61,11.68,11.58,11.66,2807410.0
2016-12-21 09:35:00,11.66,11.72,11.55,11.57,2035940.0,11.66,11.72,11.55,11.57,2035940.0
2016-12-21 09:40:00,11.57,11.6,11.51,11.51,2189591.0,11.57,11.6,11.51,11.51,2189591.0
2016-12-21 09:45:00,11.51,11.53,11.42,11.5,1708931.0,11.51,11.53,11.42,11.5,1708931.0
2016-12-21 09:50:00,11.5,11.52,11.38,11.4,1724747.0,11.5,11.52,11.38,11.4,1724747.0
2016-12-21 09:55:00,11.4,11.41,11.31,11.32,1572458.0,11.4,11.41,11.31,11.32,1572458.0
2016-12-21 10:00:00,11.33,11.46,11.32,11.45,1202827.0,11.33,11.46,11.32,11.45,1202827.0
2016-12-21 10:05:00,11.45,11.46,11.41,11.44,821218.0,11.45,11.46,11.41,11.44,821218.0
2016-12-21 10:10:00,11.43,11.54,11.43,11.54,1119458.0,11.43,11.54,11.43,11.54,1119458.0
2016-12-21 10:15:00,11.54,11.57,11.5,11.55,1223499.0,11.54,11.57,11.5,11.55,1223499.0
2016-12-21 10:20:00,11.55,11.6,11.54,11.56,823205.0,11.55,11.6,11.54,11.56,823205.0
2016-12-21 10:25:00,11.56,11.57,11.5,11.5,1097057.0,11.56,11.57,11.5,11.5,1097057.0
2016-12-21 10:30:00,11.5,11.52,11.47,11.49,613859.0,11.5,11.52,11.47,11.49,613859.0
2016-12-21 10:35:00,11.48,11.54,11.48,11.51,708020.0,11.48,11.54,11.48,11.51,708020.0
2016-12-21 10:40:00,11.51,11.51,11.45,11.46,578913.0,11.51,11.51,11.45,11.46,578913.0
2016-12-21 10:45:00,11.46,11.47,11.43,11.47,627906.0,11.46,11.47,11.43,11.47,627906.0
2016-12-21 10:50:00,11.46,11.49,11.44,11.45,344302.0,11.46,11.49,11.44,11.45,344302.0
2016-12-21 10:55:00,11.45,11.48,11.44,11.46,153448.0,11.45,11.48,11.44,11.46,153448.0
2016-12-21 11:00:00,11.46,11.51,11.46,11.5,324100.0,11.46,11.51,11.46,11.5,324100.0
2016-12-21 11:05:00,11.5,11.54,11.5,11.53,439102.0,11.5,11.54,11.5,11.53,439102.0
2016-12-21 11:10:00,11.53,11.54,11.5,11.53,387933.0,11.53,11.54,11.5,11.53,387933.0
2016-12-21 11:15:00,11.52,11.55,11.52,11.53,400483.0,11.52,11.55,11.52,11.53,400483.0
2016-12-21 11:20:00,11.53,11.56,11.53,11.56,436579.0,11.53,11.56,11.53,11.56,436579.0
2016-12-21 11:25:00,11.55,11.58,11.55,11.57,388858.0,11.55,11.58,11.55,11.57,388858.0
2016-12-21 11:30:00,11.57,11.58,11.55,11.56,229507.0,11.57,11.58,11.55,11.56,229507.0
2016-12-21 11:35:00,11.55,11.57,11.53,11.56,298248.0,11.55,11.57,11.53,11.56,298248.0
2016-12-21 11:40:00,11.57,11.58,11.54,11.58,381214.0,11.57,11.58,11.54,11.58,381214.0
2016-12-21 11:45:00,11.57,11.57,11.54,11.56,218485.0,11.57,11.57,11.54,11.56,218485.0
2016-12-21 11:50:00,11.56,11.57,11.53,11.53,218206.0,11.56,11.57,11.53,11.53,218206.0
2016-12-21 11:55:00,11.54,11.58,11.53,11.57,292228.0,11.54,11.58,11.53,11.57,292228.0
2016-12-21 12:00:00,11.58,11.61,11.57,11.59,630736.0,11.58,11.61,11.57,11.59,630736.0
2016-12-21 12:05:00,11.59,11.59,11.56,11.57,239150.0,11.59,11.59,11.56,11.57,239150.0
2016-12-21 12:10:00,11.57,11.57,11.53,11.54,304599.0,11.57,11.57,11.53,11.54,304599.0
2016-12-21 12:15:00,11.54,11.55,11.5,11.51,446361.0,11.54,11.55,11.5,11.51,446361.0
2016-12-21 12:20:00,11.5,11.51,11.49,11.51,495235.0,11.5,11.51,11.49,11.51,495235.0
2016-12-21 12:25:00,11.51,11.52,11.49,11.5,252031.0,11.51,11.52,11.49,11.5,252031.0
2016-12-21 12:30:00,11.51,11.51,11.49,11.49,233570.0,11.51,11.51,11.49,11.49,233570.0
2016-12-21 12:35:00,11.49,11.5,11.46,11.48,556034.0,11.49,11.5,11.46,11.48,556034.0
2016-12-21 12:40:00,11.49,11.5,11.47,11.48,139223.0,11.49,11.5,11.47,11.48,139223.0
2016-12-21 12:45:00,11.48,11.51,11.47,11.5,374221.0,11.48,11.51,11.47,11.5,374221.0
2016-12-21 12:50:00,11.5,11.5,11.47,11.49,217626.0,11.5,11.5,11.47,11.49,217626.0
2016-12-21 12:55:00,11.49,11.51,11.48,11.5,379612.0,11.49,11.51,11.48,11.5,379612.0
2016-12-21 13:00:00,11.5,11.51,11.49,11.51,72560.0,11.5,11.51,11.49,11.51,72560.0
2016-12-21 13:05:00,11.51,11.51,11.48,11.5,252604.0,11.51,11.51,11.48,11.5,252604.0
2016-12-21 13:10:00,11.5,11.51,11.49,11.5,211722.0,11.5,11.51,11.49,11.5,211722.0
2016-12-21 13:15:00,11.49,11.5,11.47,11.48,259607.0,11.49,11.5,11.47,11.48,259607.0
2016-12-21 13:20:00,11.48,11.53,11.47,11.53,497795.0,11.48,11.53,11.47,11.53,497795.0
2016-12-21 13:25:00,11.53,11.53,11.51,11.52,141931.0,11.53,11.53,11.51,11.52,141931.0
2016-12-21 13:30:00,11.51,11.52,11.48,11.49,263592.0,11.51,11.52,11.48,11.49,263592.0
2016-12-21 13:35:00,11.49,11.51,11.49,11.5,143878.0,11.49,11.51,11.49,11.5,143878.0
2016-12-21 13:40:00,11.49,11.5,11.48,11.49,273592.0,11.49,11.5,11.48,11.49,273592.0
2016-12-21 13:45:00,11.49,11.5,11.47,11.5,293580.0,11.49,11.5,11.47,11.5,293580.0
2016-12-21 13:50:00,11.5,11.5,11.46,11.46,373210.0,11.5,11.5,11.46,11.46,373210.0
2016-12-21 13:55:00,11.47,11.48,11.43,11.43,771569.0,11.47,11.48,11.43,11.43,771569.0
2016-12-21 14:00:00,11.43,11.49,11.43,11.47,537275.0,11.43,11.49,11.43,11.47,537275.0
2016-12-21 14:05:00,11.48,11.49,11.46,11.49,153180.0,11.48,11.49,11.46,11.49,153180.0
2016-12-21 14:10:00,11.49,11.5,11.47,11.49,269511.0,11.49,11.5,11.47,11.49,269511.0
2016-12-21 14:15:00,11.49,11.49,11.47,11.48,130711.0,11.49,11.49,11.47,11.48,130711.0
2016-12-21 14:20:00,11.48,11.49,11.47,11.49,160391.0,11.48,11.49,11.47,11.49,160391.0
2016-12-21 14:25:00,11.49,11.51,11.48,11.49,244633.0,11.49,11.51,11.48,11.49,244633.0
2016-12-21 14:30:00,11.48,11.5,11.47,11.5,164075.0,11.48,11.5,11.47,11.5,164075.0
2016-12-21 14:35:00,11.5,11.51,11.49,11.49,177758.0,11.5,11.51,11.49,11.49,177758.0
2016-12-21 14:40:00,11.49,11.5,11.48,11.49,207502.0,11.49,11.5,11.48,11.49,207502.0
2016-12-21 14:45:00,11.49,11.5,11.48,11.5,147645.0,11.49,11.5,11.48,11.5,147645.0
2016-12-21 14:50:00,11.5,11.5,11.47,11.48,271376.0,11.5,11.5,11.47,11.48,271376.0
2016-12-21 14:55:00,11.49,11.5,11.48,11.48,252925.0,11.49,11.5,11.48,11.48,252925.0
2016-12-21 15:00:00,11.48,11.5,11.48,11.49,58676.0,11.48,11.5,11.48,11.49,58676.0
2016-12-21 15:05:00,11.49,11.49,11.47,11.49,163933.0,11.49,11.49,11.47,11.49,163933.0
2016-12-21 15:10:00,11.49,11.49,11.47,11.48,204677.0,11.49,11.49,11.47,11.48,204677.0
2016-12-21 15:15:00,11.48,11.49,11.48,11.49,238945.0,11.48,11.49,11.48,11.49,238945.0
2016-12-21 15:20:00,11.49,11.49,11.47,11.49,327297.0,11.49,11.49,11.47,11.49,327297.0
2016-12-21 15:25:00,11.49,11.49,11.45,11.46,378838.0,11.49,11.49,11.45,11.46,378838.0
2016-12-21 15:30:00,11.46,11.47,11.45,11.46,425619.0,11.46,11.47,11.45,11.46,425619.0
2016-12-21 15:35:00,11.46,11.49,11.45,11.49,399172.0,11.46,11.49,11.45,11.49,399172.0
2016-12-21 15:40:00,11.49,11.49,11.47,11.48,291411.0,11.49,11.49,11.47,11.48,291411.0
2016-12-21 15:45:00,11.49,11.51,11.48,11.5,775101.0,11.49,11.51,11.48,11.5,775101.0
2016-12-21 15:50:00,11.5,11.51,11.48,11.49,830341.0,11.5,11.51,11.48,11.49,830341.0
2016-12-21 15:55:00,11.49,11.49,11.46,11.48,1241757.0,11.49,11.49,11.46,11.48,1241757.0
2016-12-22 09:30:00,11.63,11.75,11.61,11.62,2351943.0,11.63,11.75,11.61,11.62,2351943.0
2016-12-22 09:35:00,11.61,11.67,11.53,11.62,1648894.0,11.61,11.67,11.53,11.62,1648894.0
2016-12-22 09:40:00,11.62,11.66,11.58,11.6,974244.0,11.62,11.66,11.58,11.6,974244.0
2016-12-22 09:45:00,11.6,11.61,11.52,11.53,1475123.0,11.6,11.61,11.52,11.53,1475123.0
2016-12-22 09:50:00,11.54,11.57,11.47,11.55,1165894.0,11.54,11.57,11.47,11.55,1165894.0
2016-12-22 09:55:00,11.55,11.62,11.54,11.6,1155130.0,11.55,11.62,11.54,11.6,1155130.0
2016-12-22 10:00:00,11.6,11.67,11.6,11.63,978006.0,11.6,11.67,11.6,11.63,978006.0
2016-12-22 10:05:00,11.63,11.65,11.59,11.6,651376.0,11.63,11.65,11.59,11.6,651376.0
2016-12-22 10:10:00,11.6,11.64,11.59,11.62,585434.0,11.6,11.64,11.59,11.62,585434.0
2016-12-22 10:15:00,11.62,11.65,11.6,11.63,485919.0,11.62,11.65,11.6,11.63,485919.0
2016-12-22 10:20:00,11.64,11.68,11.62,11.66,543360.0,11.64,11.68,11.62,11.66,543360.0
2016-12-22 10:25:00,11.66,11.68,11.63,11.63,477281.0,11.66,11.68,11.63,11.63,477281.0
2016-12-22 10:30:00,11.63,11.67,11.63,11.67,272977.0,11.63,11.67,11.63,11.67,272977.0
2016-12-22 10:35:00,11.66,11.72,11.64,11.71,1067591.0,11.66,11.72,11.64,11.71,1067591.0
2016-12-22 10:40:00,11.7,11.73,11.67,11.69,1286503.0,11.7,11.73,11.67,11.69,1286503.0
2016-12-22 10:45:00,11.68,11.7,11.65,11.7,475628.0,11.68,11.7,11.65,11.7,475628.0
2016-12-22 10:50:00,11.69,11.7,11.68,11.7,295398.0,11.69,11.7,11.68,11.7,295398.0
2016-12-22 10:55:00,11.69,11.7,11.65,11.68,483813.0,11.69,11.7,11.65,11.68,483813.0
2016-12-22 11:00:00,11.68,11.69,11.64,11.64,444894.0,11.68,11.69,11.64,11.64,444894.0
2016-12-22 11:05:00,11.64,11.68,11.64,11.66,323693.0,11.64,11.68,11.64,11.66,323693.0
2016-12-22 11:10:00,11.67,11.69,11.65,11.68,359979.0,11.67,11.69,11.65,11.68,359979.0
2016-12-22 11:15:00,11.68,11.69,11.67,11.67,229058.0,11.68,11.69,11.67,11.67,229058.0
2016-12-22 11:20:00,11.68,11.7,11.66,11.66,476962.0,11.68,11.7,11.66,11.66,476962.0
2016-12-22 11:25:00,11.66,11.67,11.63,11.66,502538.0,11.66,11.67,11.63,11.66,502538.0
2016-12-22 11:30:00,11.66,11.69,11.65,11.67,233091.0,11.66,11.69,11.65,11.67,233091.0
2016-12-22 11:35:00,11.67,11.67,11.65,11.66,124793.0,11.67,11.67,11.65,11.66,124793.0
2016-12-22 11:40:00,11.66,11.66,11.6,11.63,703734.0,11.66,11.66,11.6,11.63,703734.0
2016-12-22 11:45:00,11.62,11.63,11.56,11.56,722748.0,11.62,11.63,11.56,11.56,722748.0
2016-12-22 11:50:00,11.56,11.59,11.53,11.57,668768.0,11.56,11.59,11.53,11.57,668768.0
2016-12-22 11:55:00,11.57,11.58,11.55,11.56,412728.0,11.57,11.58,11.55,11.56,412728.0
2016-12-22 12:00:00,11.56,11.59,11.55,11.58,283014.0,11.56,11.59,11.55,11.58,283014.0
2016-12-22 12:05:00,11.58,11.6,11.57,11.6,278321.0,11.58,11.6,11.57,11.6,278321.0
2016-12-22 12:10:00,11.6,11.6,11.57,11.59,202102.0,11.6,11.6,11.57,11.59,202102.0
2016-12-22 12:15:00,11.59,11.59,11.53,11.55,584964.0,11.59,11.59,11.53,11.55,584964.0
2016-12-22 12:20:00,11.55,11.55,11.52,11.54,334292.0,11.55,11.55,11.52,11.54,334292.0
2016-12-22 12:25:00,11.55,11.55,11.53,11.54,133826.0,11.55,11.55,11.53,11.54,133826.0
2016-12-22 12:30:00,11.54,11.59,11.54,11.55,254021.0,11.54,11.59,11.54,11.55,254021.0
2016-12-22 12:35:00,11.56,11.59,11.55,11.59,185661.0,11.56,11.59,11.55,11.59,185661.0
2016-12-22 12:40:00,11.59,11.59,11.57,11.58,231343.0,11.59,11.59,11.57,11.58,231343.0
2016-12-22 12:45:00,11.58,11.6,11.57,11.58,258497.0,11.58,11.6,11.57,11.58,258497.0
2016-12-22 12:50:00,11.58,11.58,11.55,11.57,162654.0,11.58,11.58,11.55,11.57,162654.0
2016-12-22 12:55:00,11.56,11.57,11.55,11.55,140402.0,11.56,11.57,11.55,11.55,140402.0
2016-12-22 13:00:00,11.55,11.56,11.53,11.55,273814.0,11.55,11.56,11.53,11.55,273814.0
2016-12-22 13:05:00,11.56,11.59,11.55,11.59,307256.0,11.56,11.59,11.55,11.59,307256.0
2016-12-22 13:10:00,11.58,11.6,11.58,11.58,139661.0,11.58,11.6,11.58,11.58,139661.0
2016-12-22 13:15:00,11.59,11.59,11.56,11.58,171303.0,11.59,11.59,11.56,11.58,171303.0
2016-12-22 13:20:00,11.57,11.6,11.57,11.59,182494.0,11.57,11.6,11.57,11.59,182494.0
2016-12-22 13:25:00,11.59,11.6,11.57,11.59,260579.0,11.59,11.6,11.57,11.59,260579.0
2016-12-22 13:30:00,11.59,11.6,11.57,11.6,223658.0,11.59,11.6,11.57,11.6,223658.0
2016-12-22 13:35:00,11.6,11.62,11.59,11.62,271541.0,11.6,11.62,11.59,11.62,271541.0
2016-12-22 13:40:00,11.61,11.65,11.61,11.65,511996.0,11.61,11.65,11.61,11.65,511996.0
2016-12-22 13:45:00,11.65,11.67,11.64,11.67,446765.0,11.65,11.67,11.64,11.67,446765.0
2016-12-22 13:50:00,11.67,11.68,11.62,11.63,280585.0,11.67,11.68,11.62,11.63,280585.0
2016-12-22 13:55:00,11.63,11.65,11.61,11.62,109680.0,11.63,11.65,11.61,11.62,109680.0
2016-12-22 14:00:00,11.62,11.65,11.61,11.65,298230.0,11.62,11.65,11.61,11.65,298230.0
2016-12-22 14:05:00,11.65,11.66,11.62,11.63,175315.0,11.65,11.66,11.62,11.63,175315.0
2016-12-22 14:10:00,11.62,11.64,11.61,11.62,163407.0,11.62,11.64,11.61,11.62,163407.0
2016-12-22 14:15:00,11.61,11.63,11.6,11.63,206865.0,11.61,11.63,11.6,11.63,206865.0
2016-12-22 14:20:00,11.63,11.64,11.61,11.63,130346.0,11.63,11.64,11.61,11.63,130346.0
2016-12-22 14:25:00,11.63,11.64,11.61,11.62,170447.0,11.63,11.64,11.61,11.62,170447.0
2016-12-22 14:30:00,11.61,11.62,11.6,11.62,142174.0,11.61,11.62,11.6,11.62,142174.0
2016-12-22 14:35:00,11.62,11.62,11.6,11.62,156234.0,11.62,11.62,11.6,11.62,156234.0
2016-12-22 14:40:00,11.62,11.62,11.59,11.61,267392.0,11.62,11.62,11.59,11.61,267392.0
2016-12-22 14:45:00,11.61,11.62,11.6,11.61,120429.0,11.61,11.62,11.6,11.61,120429.0
2016-12-22 14:50:00,11.6,11.62,11.6,11.62,126458.0,11.6,11.62,11.6,11.62,126458.0
2016-12-22 14:55:00,11.61,11.62,11.61,11.62,75267.0,11.61,11.62,11.61,11.62,75267.0
2016-12-22 15:00:00,11.62,11.62,11.59,11.61,151062.0,11.62,11.62,11.59,11.61,151062.0
2016-12-22 15:05:00,11.61,11.62,11.59,11.61,220459.0,11.61,11.62,11.59,11.61,220459.0
2016-12-22 15:10:00,11.61,11.62,11.59,11.62,380725.0,11.61,11.62,11.59,11.62,380725.0
2016-12-22 15:15:00,11.62,11.62,11.59,11.6,251524.0,11.62,11.62,11.59,11.6,251524.0
2016-12-22 15:20:00,11.59,11.6,11.58,11.59,210298.0,11.59,11.6,11.58,11.59,210298.0
2016-12-22 15:25:00,11.59,11.61,11.57,11.6,344002.0,11.59,11.61,11.57,11.6,344002.0
2016-12-22 15:30:00,11.6,11.6,11.58,11.58,118188.0,11.6,11.6,11.58,11.58,118188.0
2016-12-22 15:35:00,11.58,11.62,11.58,11.62,230771.0,11.58,11.62,11.58,11.62,230771.0
2016-12-22 15:40:00,11.62,11.62,11.6,11.62,296283.0,11.62,11.62,11.6,11.62,296283.0
2016-12-22 15:45:00,11.62,11.64,11.61,11.63,450449.0,11.62,11.64,11.61,11.63,450449.0
2016-12-22 15:50:00,11.62,11.64,11.61,11.63,582283.0,11.62,11.64,11.61,11.63,582283.0
2016-12-22 15:55:00,11.63,11.63,11.59,11.61,1063917.0,11.63,11.63,11.59,11.61,1063917.0
2016-12-23 09:30:00,11.32,11.42,11.26,11.33,2533855.0,11.32,11.42,11.26,11.33,2533855.0
2016-12-23 09:35:00,11.33,11.39,11.28,11.38,1597571.0,11.33,11.39,11.28,11.38,1597571.0
2016-12-23 09:40:00,11.38,11.38,11.32,11.36,891953.0,11.38,11.38,11.32,11.36,891953.0
2016-12-23 09:45:00,11.37,11.47,11.36,11.43,1275395.0,11.37,11.47,11.36,11.43,1275395.0
2016-12-23 09:50:00,11.43,11.43,11.37,11.41,969140.0,11.43,11.43,11.37,11.41,969140.0
2016-12-23 09:55:00,11.41,11.43,11.38,11.38,535739.0,11.41,11.43,11.38,11.38,535739.0
2016-12-23 10:00:00,11.39,11.45,11.38,11.43,591652.0,11.39,11.45,11.38,11.43,591652.0
2016-12-23 10:05:00,11.43,11.46,11.42,11.43,444543.0,11.43,11.46,11.42,11.43,444543.0
2016-12-23 10:10:00,11.43,11.43,11.41,11.42,282446.0,11.43,11.43,11.41,11.42,282446.0
2016-12-23 10:15:00,11.42,11.47,11.41,11.46,675529.0,11.42,11.47,11.41,11.46,675529.0
2016-12-23 10:20:00,11.46,11.46,11.42,11.45,420944.0,11.46,11.46,11.42,11.45,420944.0
2016-12-23 10:25:00,11.45,11.45,11.41,11.43,400988.0,11.45,11.45,11.41,11.43,400988.0
2016-12-23 10:30:00,11.43,11.45,11.41,11.44,294201.0,11.43,11.45,11.41,11.44,294201.0
2016-12-23 10:35:00,11.45,11.45,11.41,11.41,183747.0,11.45,11.45,11.41,11.41,183747.0
2016-12-23 10:40:00,11.41,11.42,11.38,11.38,589040.0,11.41,11.42,11.38,11.38,589040.0
2016-12-23 10:45:00,11.38,11.42,11.38,11.4,309403.0,11.38,11.42,11.38,11.4,309403.0
2016-12-23 10:50:00,11.4,11.4,11.35,11.36,513808.0,11.4,11.4,11.35,11.36,513808.0
2016-12-23 10:55:00,11.36,11.37,11.33,11.35,867170.0,11.36,11.37,11.33,11.35,867170.0
2016-12-23 11:00:00,11.36,11.37,11.34,11.35,424347.0,11.36,11.37,11.34,11.35,424347.0
2016-12-23 11:05:00,11.36,11.39,11.35,11.38,223590.0,11.36,11.39,11.35,11.38,223590.0
2016-12-23 11:10:00,11.37,11.42,11.37,11.4,287689.0,11.37,11.42,11.37,11.4,287689.0
2016-12-23 11:15:00,11.41,11.42,11.39,11.4,155224.0,11.41,11.42,11.39,11.4,155224.0
2016-12-23 11:20:00,11.4,11.41,11.38,11.38,199871.0,11.4,11.41,11.38,11.38,199871.0
2016-12-23 11:25:00,11.38,11.42,11.38,11.4,232934.0,11.38,11.42,11.38,11.4,232934.0
2016-12-23 11:30:00,11.4,11.42,11.39,11.42,338543.0,11.4,11.42,11.39,11.42,338543.0
2016-12-23 11:35:00,11.42,11.45,11.41,11.41,424721.0,11.42,11.45,11.41,11.41,424721.0
2016-12-23 11:40:00,11.41,11.43,11.4,11.42,125069.0,11.41,11.43,11.4,11.42,125069.0
2016-12-23 11:45:00,11.42,11.42,11.4,11.41,133259.0,11.42,11.42,11.4,11.41,133259.0
2016-12-23 11:50:00,11.42,11.43,11.4,11.41,260783.0,11.42,11.43,11.4,11.41,260783.0
2016-12-23 11:55:00,11.41,11.44,11.4,11.43,254414.0,11.41,11.44,11.4,11.43,254414.0
2016-12-23 12:00:00,11.44,11.46,11.43,11.46,289953.0,11.44,11.46,11.43,11.46,289953.0
2016-12-23 12:05:00,11.46,11.52,11.45,11.52,863961.0,11.46,11.52,11.45,11.52,863961.0
2016-12-23 12:10:00,11.51,11.52,11.48,11.51,674632.0,11.51,11.52,11.48,11.51,674632.0
2016-12-23 12:15:00,11.51,11.52,11.5,11.51,189279.0,11.51,11.52,11.5,11.51,189279.0
2016-12-23 12:20:00,11.51,11.56,11.5,11.54,477391.0,11.51,11.56,11.5,11.54,477391.0
2016-12-23 12:25:00,11.55,11.57,11.53,11.55,663300.0,11.55,11.57,11.53,11.55,663300.0
2016-12-23 12:30:00,11.54,11.56,11.53,11.56,188325.0,11.54,11.56,11.53,11.56,188325.0
2016-12-23 12:35:00,11.55,11.57,11.54,11.56,607724.0,11.55,11.57,11.54,11.56,607724.0
2016-12-23 12:40:00,11.56,11.6,11.55,11.55,813721.0,11.56,11.6,11.55,11.55,813721.0
2016-12-23 12:45:00,11.55,11.56,11.51,11.52,423932.0,11.55,11.56,11.51,11.52,423932.0
2016-12-23 12:50:00,11.53,11.53,11.51,11.51,394426.0,11.53,11.53,11.51,11.51,394426.0
2016-12-23 12:55:00,11.51,11.52,11.51,11.51,88579.0,11.51,11.52,11.51,11.51,88579.0
2016-12-23 13:00:00,11.51,11.52,11.47,11.47,254407.0,11.51,11.52,11.47,11.47,254407.0
2016-12-23 13:05:00,11.47,11.49,11.46,11.49,207484.0,11.47,11.49,11.46,11.49,207484.0
2016-12-23 13:10:00,11.48,11.5,11.46,11.46,193861.0,11.48,11.5,11.46,11.46,193861.0
2016-12-23 13:15:00,11.47,11.5,11.46,11.49,238957.0,11.47,11.5,11.46,11.49,238957.0
2016-12-23 13:20:00,11.49,11.49,11.48,11.49,100941.0,11.49,11.49,11.48,11.49,100941.0
2016-12-23 13:25:00,11.48,11.5,11.47,11.5,187033.0,11.48,11.5,11.47,11.5,187033.0
2016-12-23 13:30:00,11.5,11.5,11.49,11.5,46911.0,11.5,11.5,11.49,11.5,46911.0
2016-12-23 13:35:00,11.49,11.5,11.48,11.49,85102.0,11.49,11.5,11.48,11.49,85102.0
2016-12-23 13:40:00,11.48,11.5,11.47,11.48,152857.0,11.48,11.5,11.47,11.48,152857.0
2016-12-23 13:45:00,11.49,11.49,11.46,11.47,135910.0,11.49,11.49,11.46,11.47,135910.0
2016-12-23 13:50:00,11.46,11.47,11.45,11.46,163906.0,11.46,11.47,11.45,11.46,163906.0
2016-12-23 13:55:00,11.45,11.47,11.43,11.45,421783.0,11.45,11.47,11.43,11.45,421783.0
2016-12-23 14:00:00,11.45,11.45,11.44,11.45,101685.0,11.45,11.45,11.44,11.45,101685.0
2016-12-23 14:05:00,11.45,11.45,11.44,11.44,63927.0,11.45,11.45,11.44,11.44,63927.0
2016-12-23 14:10:00,11.44,11.45,11.44,11.44,82851.0,11.44,11.45,11.44,11.44,82851.0
2016-12-23 14:15:00,11.44,11.48,11.44,11.48,183769.0,11.44,11.48,11.44,11.48,183769.0
2016-12-23 14:20:00,11.48,11.49,11.46,11.49,184242.0,11.48,11.49,11.46,11.49,184242.0
2016-12-23 14:25:00,11.49,11.5,11.47,11.5,158280.0,11.49,11.5,11.47,11.5,158280.0
2016-12-23 14:30:00,11.49,11.51,11.49,11.51,146410.0,11.49,11.51,11.49,11.51,146410.0
2016-12-23 14:35:00,11.5,11.54,11.49,11.52,370920.0,11.5,11.54,11.49,11.52,370920.0
2016-12-23 14:40:00,11.53,11.54,11.51,11.52,204896.0,11.53,11.54,11.51,11.52,204896.0
2016-12-23 14:45:00,11.52,11.52,11.5,11.52,106013.0,11.52,11.52,11.5,11.52,106013.0
2016-12-23 14:50:00,11.51,11.53,11.5,11.53,205925.0,11.51,11.53,11.5,11.53,205925.0
2016-12-23 14:55:00,11.53,11.55,11.51,11.53,369494.0,11.53,11.55,11.51,11.53,369494.0
2016-12-23 15:00:00,11.54,11.55,11.52,11.54,165054.0,11.54,11.55,11.52,11.54,165054.0
2016-12-23 15:05:00,11.54,11.54,11.53,11.54,97102.0,11.54,11.54,11.53,11.54,97102.0
2016-12-23 15:10:00,11.53,11.55,11.53,11.54,200019.0,11.53,11.55,11.53,11.54,200019.0
2016-12-23 15:15:00,11.53,11.57,11.53,11.56,410341.0,11.53,11.57,11.53,11.56,410341.0
2016-12-23 15:20:00,11.56,11.57,11.55,11.56,97439.0,11.56,11.57,11.55,11.56,97439.0
2016-12-23 15:25:00,11.56,11.56,11.54,11.54,148465.0,11.56,11.56,11.54,11.54,148465.0
2016-12-23 15:30:00,11.54,11.56,11.54,11.54,230403.0,11.54,11.56,11.54,11.54,230403.0
2016-12-23 15:35:00,11.54,11.57,11.54,11.55,443757.0,11.54,11.57,11.54,11.55,443757.0
2016-12-23 15:40:00,11.55,11.57,11.55,11.57,516129.0,11.55,11.57,11.55,11.57,516129.0
2016-12-23 15:45:00,11.56,11.57,11.54,11.55,423464.0,11.56,11.57,11.54,11.55,423464.0
2016-12-23 15:50:00,11.56,11.57,11.55,11.56,482061.0,11.56,11.57,11.55,11.56,482061.0
2016-12-23 15:55:00,11.56,11.58,11.56,11.58,1080151.0,11.56,11.58,11.56,11.58,1080151.0
2016-12-27 09:30:00,11.62,11.69,11.6,11.66,1550268.0,11.62,11.69,11.6,11.66,1550268.0
2016-12-27 09:35:00,11.67,11.78,11.66,11.74,1957369.0,11.67,11.78,11.66,11.74,1957369.0
2016-12-27 09:40:00,11.74,11.75,11.66,11.69,871385.0,11.74,11.75,11.66,11.69,871385.0
2016-12-27 09:45:00,11.69,11.78,11.69,11.74,894078.0,11.69,11.78,11.69,11.74,894078.0
2016-12-27 09:50:00,11.75,11.76,11.68,11.72,705232.0,11.75,11.76,11.68,11.72,705232.0
2016-12-27 09:55:00,11.72,11.74,11.69,11.7,592058.0,11.72,11.74,11.69,11.7,592058.0
2016-12-27 10:00:00,11.7,11.78,11.7,11.76,637182.0,11.7,11.78,11.7,11.76,637182.0
2016-12-27 10:05:00,11.77,11.82,11.75,11.8,1361354.0,11.77,11.82,11.75,11.8,1361354.0
2016-12-27 10:10:00,11.81,11.81,11.75,11.76,557470.0,11.81,11.81,11.75,11.76,557470.0
2016-12-27 10:15:00,11.76,11.81,11.75,11.79,495785.0,11.76,11.81,11.75,11.79,495785.0
2016-12-27 10:20:00,11.79,11.8,11.77,11.8,278857.0,11.79,11.8,11.77,11.8,278857.0
2016-12-27 10:25:00,11.79,11.81,11.77,11.8,397728.0,11.79,11.81,11.77,11.8,397728.0
2016-12-27 10:30:00,11.79,11.84,11.79,11.82,629026.0,11.79,11.84,11.79,11.82,629026.0
2016-12-27 10:35:00,11.82,11.85,11.81,11.85,303706.0,11.82,11.85,11.81,11.85,303706.0
2016-12-27 10:40:00,11.84,11.87,11.84,11.85,674343.0,11.84,11.87,11.84,11.85,674343.0
2016-12-27 10:45:00,11.85,11.87,11.83,11.86,519774.0,11.85,11.87,11.83,11.86,519774.0
2016-12-27 10:50:00,11.86,11.92,11.85,11.91,874922.0,11.86,11.92,11.85,11.91,874922.0
2016-12-27 10:55:00,11.91,11.93,11.87,11.93,907615.0,11.91,11.93,11.87,11.93,907615.0
2016-12-27 11:00:00,11.93,11.95,11.9,11.94,831031.0,11.93,11.95,11.9,11.94,831031.0
2016-12-27 11:05:00,11.94,11.94,11.88,11.89,908566.0,11.94,11.94,11.88,11.89,908566.0
2016-12-27 11:10:00,11.89,11.9,11.84,11.87,644285.0,11.89,11.9,11.84,11.87,644285.0
2016-12-27 11:15:00,11.87,11.91,11.86,11.9,365862.0,11.87,11.91,11.86,11.9,365862.0
2016-12-27 11:20:00,11.9,11.92,11.89,11.92,427513.0,11.9,11.92,11.89,11.92,427513.0
2016-12-27 11:25:00,11.92,11.92,11.89,11.9,295186.0,11.92,11.92,11.89,11.9,295186.0
2016-12-27 11:30:00,11.9,11.93,11.89,11.91,505970.0,11.9,11.93,11.89,11.91,505970.0
2016-12-27 11:35:00,11.91,11.91,11.88,11.88,449960.0,11.91,11.91,11.88,11.88,449960.0
2016-12-27 11:40:00,11.88,11.93,11.88,11.92,728624.0,11.88,11.93,11.88,11.92,728624.0
2016-12-27 11:45:00,11.93,11.94,11.9,11.93,617685.0,11.93,11.94,11.9,11.93,617685.0
2016-12-27 11:50:00,11.93,11.95,11.91,11.92,463409.0,11.93,11.95,11.91,11.92,463409.0
2016-12-27 11:55:00,11.92,11.93,11.91,11.93,242824.0,11.92,11.93,11.91,11.93,242824.0
2016-12-27 12:00:00,11.92,11.93,11.9,11.91,686815.0,11.92,11.93,11.9,11.91,686815.0
2016-12-27 12:05:00,11.9,11.91,11.88,11.89,286497.0,11.9,11.91,11.88,11.89,286497.0
2016-12-27 12:10:00,11.88,11.9,11.86,11.86,439572.0,11.88,11.9,11.86,11.86,439572.0
2016-12-27 12:15:00,11.87,11.9,11.86,11.9,298751.0,11.87,11.9,11.86,11.9,298751.0
2016-12-27 12:20:00,11.9,11.9,11.89,11.9,242212.0,11.9,11.9,11.89,11.9,242212.0
2016-12-27 12:25:00,11.9,11.91,11.89,11.91,146114.0,11.9,11.91,11.89,11.91,146114.0
2016-12-27 12:30:00,11.91,11.91,11.89,11.89,97762.0,11.91,11.91,11.89,11.89,97762.0
2016-12-27 12:35:00,11.9,11.9,11.88,11.88,176523.0,11.9,11.9,11.88,11.88,176523.0
2016-12-27 12:40:00,11.88,11.91,11.88,11.89,250534.0,11.88,11.91,11.88,11.89,250534.0
2016-12-27 12:45:00,11.89,11.9,11.88,11.88,129358.0,11.89,11.9,11.88,11.88,129358.0
2016-12-27 12:50:00,11.89,11.91,11.87,11.88,344502.0,11.89,11.91,11.87,11.88,344502.0
2016-12-27 12:55:00,11.88,11.89,11.86,11.88,397570.0,11.88,11.89,11.86,11.88,397570.0
2016-12-27 13:00:00,11.87,11.88,11.86,11.87,173005.0,11.87,11.88,11.86,11.87,173005.0
2016-12-27 13:05:00,11.86,11.87,11.86,11.86,135119.0,11.86,11.87,11.86,11.86,135119.0
2016-12-27 13:10:00,11.86,11.88,11.86,11.88,267219.0,11.86,11.88,11.86,11.88,267219.0
2016-12-27 13:15:00,11.88,11.88,11.87,11.88,92807.0,11.88,11.88,11.87,11.88,92807.0
2016-12-27 13:20:00,11.87,11.89,11.87,11.88,149185.0,11.87,11.89,11.87,11.88,149185.0
2016-12-27 13:25:00,11.89,11.91,11.88,11.91,298681.0,11.89,11.91,11.88,11.91,298681.0
2016-12-27 13:30:00,11.91,11.91,11.87,11.89,224779.0,11.91,11.91,11.87,11.89,224779.0
2016-12-27 13:35:00,11.89,11.93,11.88,11.92,472295.0,11.89,11.93,11.88,11.92,472295.0
2016-12-27 13:40:00,11.91,11.95,11.91,11.94,670322.0,11.91,11.95,11.91,11.94,670322.0
2016-12-27 13:45:00,11.94,11.97,11.92,11.95,1163277.0,11.94,11.97,11.92,11.95,1163277.0
2016-12-27 13:50:00,11.95,11.98,11.94,11.96,667245.0,11.95,11.98,11.94,11.96,667245.0
2016-12-27 13:55:00,11.97,11.99,11.96,11.98,433016.0,11.97,11.99,11.96,11.98,433016.0
2016-12-27 14:00:00,11.98,11.98,11.96,11.96,279450.0,11.98,11.98,11.96,11.96,279450.0
2016-12-27 14:05:00,11.96,11.98,11.95,11.96,531183.0,11.96,11.98,11.95,11.96,531183.0
2016-12-27 14:10:00,11.97,11.97,11.96,11.97,149339.0,11.97,11.97,11.96,11.97,149339.0
2016-12-27 14:15:00,11.96,11.98,11.96,11.96,226617.0,11.96,11.98,11.96,11.96,226617.0
2016-12-27 14:20:00,11.96,11.98,11.95,11.97,278008.0,11.96,11.98,11.95,11.97,278008.0
2016-12-27 14:25:00,11.97,11.98,11.96,11.98,209365.0,11.97,11.98,11.96,11.98,209365.0
2016-12-27 14:30:00,11.98,11.99,11.97,11.98,642843.0,11.98,11.99,11.97,11.98,642843.0
2016-12-27 14:35:00,11.98,11.99,11.97,11.99,224551.0,11.98,11.99,11.97,11.99,224551.0
2016-12-27 14:40:00,11.98,12.0,11.98,12.0,500880.0,11.98,12.0,11.98,12.0,500880.0
2016-12-27 14:45:00,11.99,12.03,11.99,12.02,915482.0,11.99,12.03,11.99,12.02,915482.0
2016-12-27 14:50:00,12.02,12.03,12.0,12.02,679494.0,12.02,12.03,12.0,12.02,679494.0
2016-12-27 14:55:00,12.02,12.03,12.01,12.02,320626.0,12.02,12.03,12.01,12.02,320626.0
2016-12-27 15:00:00,12.02,12.07,12.02,12.05,906145.0,12.02,12.07,12.02,12.05,906145.0
2016-12-27 15:05:00,12.04,12.06,12.02,12.04,836357.0,12.04,12.06,12.02,12.04,836357.0
2016-12-27 15:10:00,12.04,12.07,12.03,12.05,431433.0,12.04,12.07,12.03,12.05,431433.0
2016-12-27 15:15:00,12.06,12.08,12.04,12.07,890182.0,12.06,12.08,12.04,12.07,890182.0
2016-12-27 15:20:00,12.06,12.07,12.04,12.07,373326.0,12.06,12.07,12.04,12.07,373326.0
2016-12-27 15:25:00,12.07,12.08,12.04,12.05,631169.0,12.07,12.08,12.04,12.05,631169.0
2016-12-27 15:30:00,12.04,12.06,12.02,12.03,492082.0,12.04,12.06,12.02,12.03,492082.0
2016-12-27 15:35:00,12.03,12.04,12.02,12.04,500065.0,12.03,12.04,12.02,12.04,500065.0
2016-12-27 15:40:00,12.04,12.05,12.02,12.05,515597.0,12.04,12.05,12.02,12.05,515597.0
2016-12-27 15:45:00,12.04,12.07,12.04,12.04,851721.0,12.04,12.07,12.04,12.04,851721.0
2016-12-27 15:50:00,12.04,12.08,12.04,12.07,929465.0,12.04,12.08,12.04,12.07,929465.0
2016-12-27 15:55:00,12.07,12.08,12.05,12.07,1622806.0,12.07,12.08,12.05,12.07,1622806.0
2016-12-28 09:30:00,12.28,12.42,12.14,12.19,3997090.0,12.28,12.42,12.14,12.19,3997090.0
2016-12-28 09:35:00,12.19,12.2,12.03,12.04,3158188.0,12.19,12.2,12.03,12.04,3158188.0
2016-12-28 09:40:00,12.04,12.05,11.92,12.01,2894778.0,12.04,12.05,11.92,12.01,2894778.0
2016-12-28 09:45:00,12.01,12.06,11.97,12.03,1583286.0,12.01,12.06,11.97,12.03,1583286.0
2016-12-28 09:50:00,12.03,12.04,11.86,11.87,2422346.0,12.03,12.04,11.86,11.87,2422346.0
2016-12-28 09:55:00,11.88,11.97,11.69,11.79,3034496.0,11.88,11.97,11.69,11.79,3034496.0
2016-12-28 10:00:00,11.78,11.83,11.71,11.81,2167601.0,11.78,11.83,11.71,11.81,2167601.0
2016-12-28 10:05:00,11.81,11.85,11.77,11.79,1254529.0,11.81,11.85,11.77,11.79,1254529.0
2016-12-28 10:10:00,11.79,11.8,11.69,11.72,1733104.0,11.79,11.8,11.69,11.72,1733104.0
2016-12-28 10:15:00,11.72,11.73,11.57,11.61,3467547.0,11.72,11.73,11.57,11.61,3467547.0
2016-12-28 10:20:00,11.61,11.61,11.51,11.52,2141526.0,11.61,11.61,11.51,11.52,2141526.0
2016-12-28 10:25:00,11.51,11.61,11.46,11.6,2605720.0,11.51,11.61,11.46,11.6,2605720.0
2016-12-28 10:30:00,11.59,11.66,11.56,11.65,1606405.0,11.59,11.66,11.56,11.65,1606405.0
2016-12-28 10:35:00,11.65,11.7,11.57,11.59,1578748.0,11.65,11.7,11.57,11.59,1578748.0
2016-12-28 10:40:00,11.58,11.65,11.57,11.61,954850.0,11.58,11.65,11.57,11.61,954850.0
2016-12-28 10:45:00,11.6,11.69,11.6,11.67,809567.0,11.6,11.69,11.6,11.67,809567.0
2016-12-28 10:50:00,11.67,11.7,11.61,11.67,750869.0,11.67,11.7,11.61,11.67,750869.0
2016-12-28 10:55:00,11.67,11.69,11.65,11.67,607379.0,11.67,11.69,11.65,11.67,607379.0
2016-12-28 11:00:00,11.67,11.74,11.65,11.73,728492.0,11.67,11.74,11.65,11.73,728492.0
2016-12-28 11:05:00,11.73,11.77,11.7,11.73,1170781.0,11.73,11.77,11.7,11.73,1170781.0
2016-12-28 11:10:00,11.72,11.82,11.71,11.82,866387.0,11.72,11.82,11.71,11.82,866387.0
2016-12-28 11:15:00,11.81,11.84,11.77,11.8,835729.0,11.81,11.84,11.77,11.8,835729.0
2016-12-28 11:20:00,11.8,11.9,11.8,11.84,1163541.0,11.8,11.9,11.8,11.84,1163541.0
2016-12-28 11:25:00,11.85,11.9,11.84,11.87,857608.0,11.85,11.9,11.84,11.87,857608.0
2016-12-28 11:30:00,11.87,11.87,11.81,11.81,568759.0,11.87,11.87,11.81,11.81,568759.0
2016-12-28 11:35:00,11.81,11.81,11.76,11.79,756256.0,11.81,11.81,11.76,11.79,756256.0
2016-12-28 11:40:00,11.79,11.79,11.72,11.74,677393.0,11.79,11.79,11.72,11.74,677393.0
2016-12-28 11:45:00,11.73,11.79,11.72,11.73,479879.0,11.73,11.79,11.72,11.73,479879.0
2016-12-28 11:50:00,11.74,11.74,11.68,11.72,533691.0,11.74,11.74,11.68,11.72,533691.0
2016-12-28 11:55:00,11.72,11.72,11.68,11.69,466837.0,11.72,11.72,11.68,11.69,466837.0
2016-12-28 12:00:00,11.69,11.69,11.65,11.67,695916.0,11.69,11.69,11.65,11.67,695916.0
2016-12-28 12:05:00,11.67,11.72,11.67,11.69,460048.0,11.67,11.72,11.67,11.69,460048.0
2016-12-28 12:10:00,11.69,11.72,11.65,11.68,433570.0,11.69,11.72,11.65,11.68,433570.0
2016-12-28 12:15:00,11.67,11.68,11.64,11.65,273702.0,11.67,11.68,11.64,11.65,273702.0
2016-12-28 12:20:00,11.64,11.66,11.63,11.66,291526.0,11.64,11.66,11.63,11.66,291526.0
2016-12-28 12:25:00,11.65,11.67,11.64,11.66,255462.0,11.65,11.67,11.64,11.66,255462.0
2016-12-28 12:30:00,11.66,11.66,11.58,11.58,798351.0,11.66,11.66,11.58,11.58,798351.0
2016-12-28 12:35:00,11.58,11.62,11.57,11.61,404707.0,11.58,11.62,11.57,11.61,404707.0
2016-12-28 12:40:00,11.61,11.65,11.61,11.62,510355.0,11.61,11.65,11.61,11.62,510355.0
2016-12-28 12:45:00,11.62,11.62,11.57,11.6,472663.0,11.62,11.62,11.57,11.6,472663.0
2016-12-28 12:50:00,11.6,11.63,11.59,11.61,202805.0,11.6,11.63,11.59,11.61,202805.0
2016-12-28 12:55:00,11.61,11.61,11.56,11.58,334361.0,11.61,11.61,11.56,11.58,334361.0
2016-12-28 13:00:00,11.58,11.58,11.5,11.53,1252564.0,11.58,11.58,11.5,11.53,1252564.0
2016-12-28 13:05:00,11.53,11.57,11.52,11.54,577057.0,11.53,11.57,11.52,11.54,577057.0
2016-12-28 13:10:00,11.54,11.58,11.52,11.58,512548.0,11.54,11.58,11.52,11.58,512548.0
2016-12-28 13:15:00,11.57,11.59,11.55,11.57,623811.0,11.57,11.59,11.55,11.57,623811.0
2016-12-28 13:20:00,11.57,11.59,11.54,11.59,365487.0,11.57,11.59,11.54,11.59,365487.0
2016-12-28 13:25:00,11.58,11.62,11.54,11.55,544764.0,11.58,11.62,11.54,11.55,544764.0
2016-12-28 13:30:00,11.56,11.59,11.55,11.59,213279.0,11.56,11.59,11.55,11.59,213279.0
2016-12-28 13:35:00,11.58,11.63,11.58,11.59,291651.0,11.58,11.63,11.58,11.59,291651.0
2016-12-28 13:40:00,11.6,11.6,11.55,11.55,226176.0,11.6,11.6,11.55,11.55,226176.0
2016-12-28 13:45:00,11.56,11.56,11.53,11.53,409031.0,11.56,11.56,11.53,11.53,409031.0
2016-12-28 13:50:00,11.54,11.57,11.52,11.53,490315.0,11.54,11.57,11.52,11.53,490315.0
2016-12-28 13:55:00,11.53,11.54,11.52,11.53,257074.0,11.53,11.54,11.52,11.53,257074.0
2016-12-28 14:00:00,11.53,11.58,11.52,11.56,546319.0,11.53,11.58,11.52,11.56,546319.0
2016-12-28 14:05:00,11.55,11.6,11.55,11.59,345722.0,11.55,11.6,11.55,11.59,345722.0
2016-12-28 14:10:00,11.59,11.59,11.55,11.55,310879.0,11.59,11.59,11.55,11.55,310879.0
2016-12-28 14:15:00,11.55,11.58,11.54,11.57,290110.0,11.55,11.58,11.54,11.57,290110.0
2016-12-28 14:20:00,11.57,11.58,11.54,11.54,360161.0,11.57,11.58,11.54,11.54,360161.0
2016-12-28 14:25:00,11.54,11.56,11.51,11.54,673607.0,11.54,11.56,11.51,11.54,673607.0
2016-12-28 14:30:00,11.54,11.56,11.52,11.56,390213.0,11.54,11.56,11.52,11.56,390213.0
2016-12-28 14:35:00,11.56,11.57,11.54,11.54,291138.0,11.56,11.57,11.54,11.54,291138.0
2016-12-28 14:40:00,11.55,11.56,11.51,11.52,365901.0,11.55,11.56,11.51,11.52,365901.0
2016-12-28 14:45:00,11.53,11.53,11.51,11.53,379258.0,11.53,11.53,11.51,11.53,379258.0
2016-12-28 14:50:00,11.53,11.54,11.52,11.53,303810.0,11.53,11.54,11.52,11.53,303810.0
2016-12-28 14:55:00,11.53,11.56,11.53,11.55,241914.0,11.53,11.56,11.53,11.55,241914.0
2016-12-28 15:00:00,11.55,11.59,11.55,11.59,355697.0,11.55,11.59,11.55,11.59,355697.0
2016-12-28 15:05:00,11.59,11.63,11.58,11.6,790825.0,11.59,11.63,11.58,11.6,790825.0
2016-12-28 15:10:00,11.6,11.62,11.6,11.61,363011.0,11.6,11.62,11.6,11.61,363011.0
2016-12-28 15:15:00,11.6,11.62,11.58,11.59,426660.0,11.6,11.62,11.58,11.59,426660.0
2016-12-28 15:20:00,11.59,11.6,11.58,11.6,256785.0,11.59,11.6,11.58,11.6,256785.0
2016-12-28 15:25:00,11.6,11.6,11.57,11.58,326880.0,11.6,11.6,11.57,11.58,326880.0
2016-12-28 15:30:00,11.58,11.58,11.56,11.56,300886.0,11.58,11.58,11.56,11.56,300886.0
2016-12-28 15:35:00,11.57,11.57,11.53,11.55,416414.0,11.57,11.57,11.53,11.55,416414.0
2016-12-28 15:40:00,11.55,11.56,11.52,11.52,740762.0,11.55,11.56,11.52,11.52,740762.0
2016-12-28 15:45:00,11.53,11.55,11.51,11.52,835358.0,11.53,11.55,11.51,11.52,835358.0
2016-12-28 15:50:00,11.52,11.57,11.52,11.55,1168615.0,11.52,11.57,11.52,11.55,1168615.0
2016-12-28 15:55:00,11.56,11.57,11.53,11.54,1545640.0,11.56,11.57,11.53,11.54,1545640.0
2016-12-29 09:30:00,11.23,11.43,11.01,11.42,4288086.0,11.23,11.43,11.01,11.42,4288086.0
2016-12-29 09:35:00,11.43,11.49,11.35,11.39,2079268.0,11.43,11.49,11.35,11.39,2079268.0
2016-12-29 09:40:00,11.4,11.44,11.29,11.35,1920946.0,11.4,11.44,11.29,11.35,1920946.0
2016-12-29 09:45:00,11.35,11.4,11.19,11.19,2249937.0,11.35,11.4,11.19,11.19,2249937.0
2016-12-29 09:50:00,11.19,11.3,11.19,11.25,1451036.0,11.19,11.3,11.19,11.25,1451036.0
2016-12-29 09:55:00,11.25,11.26,11.15,11.16,1453632.0,11.25,11.26,11.15,11.16,1453632.0
2016-12-29 10:00:00,11.16,11.27,11.16,11.21,1109912.0,11.16,11.27,11.16,11.21,1109912.0
2016-12-29 10:05:00,11.22,11.29,11.22,11.26,905805.0,11.22,11.29,11.22,11.26,905805.0
2016-12-29 10:10:00,11.26,11.32,11.24,11.25,1187897.0,11.26,11.32,11.24,11.25,1187897.0
2016-12-29 10:15:00,11.25,11.31,11.22,11.29,747414.0,11.25,11.31,11.22,11.29,747414.0
2016-12-29 10:20:00,11.29,11.31,11.29,11.3,395616.0,11.29,11.31,11.29,11.3,395616.0
2016-12-29 10:25:00,11.29,11.4,11.29,11.39,1009684.0,11.29,11.4,11.29,11.39,1009684.0
2016-12-29 10:30:00,11.39,11.45,11.36,11.41,1040381.0,11.39,11.45,11.36,11.41,1040381.0
2016-12-29 10:35:00,11.4,11.45,11.4,11.44,564606.0,11.4,11.45,11.4,11.44,564606.0
2016-12-29 10:40:00,11.44,11.44,11.38,11.42,647103.0,11.44,11.44,11.38,11.42,647103.0
2016-12-29 10:45:00,11.41,11.44,11.37,11.37,574231.0,11.41,11.44,11.37,11.37,574231.0
2016-12-29 10:50:00,11.38,11.39,11.33,11.39,686784.0,11.38,11.39,11.33,11.39,686784.0
2016-12-29 10:55:00,11.38,11.4,11.36,11.39,304333.0,11.38,11.4,11.36,11.39,304333.0
2016-12-29 11:00:00,11.38,11.38,11.3,11.3,510496.0,11.38,11.38,11.3,11.3,510496.0
2016-12-29 11:05:00,11.3,11.31,11.26,11.28,697191.0,11.3,11.31,11.26,11.28,697191.0
2016-12-29 11:10:00,11.28,11.34,11.27,11.33,619072.0,11.28,11.34,11.27,11.33,619072.0
2016-12-29 11:15:00,11.32,11.33,11.28,11.3,442871.0,11.32,11.33,11.28,11.3,442871.0
2016-12-29 11:20:00,11.29,11.33,11.29,11.31,266905.0,11.29,11.33,11.29,11.31,266905.0
2016-12-29 11:25:00,11.32,11.36,11.31,11.35,209766.0,11.32,11.36,11.31,11.35,209766.0
2016-12-29 11:30:00,11.35,11.39,11.33,11.36,442555.0,11.35,11.39,11.33,11.36,442555.0
2016-12-29 11:35:00,11.37,11.37,11.32,11.32,222626.0,11.37,11.37,11.32,11.32,222626.0
2016-12-29 11:40:00,11.32,11.33,11.3,11.31,275441.0,11.32,11.33,11.3,11.31,275441.0
2016-12-29 11:45:00,11.31,11.33,11.3,11.32,294489.0,11.31,11.33,11.3,11.32,294489.0
2016-12-29 11:50:00,11.31,11.32,11.27,11.28,459716.0,11.31,11.32,11.27,11.28,459716.0
2016-12-29 11:55:00,11.28,11.28,11.25,11.27,368696.0,11.28,11.28,11.25,11.27,368696.0
2016-12-29 12:00:00,11.27,11.29,11.25,11.29,368265.0,11.27,11.29,11.25,11.29,368265.0
2016-12-29 12:05:00,11.29,11.3,11.27,11.27,286652.0,11.29,11.3,11.27,11.27,286652.0
2016-12-29 12:10:00,11.28,11.32,11.27,11.31,320686.0,11.28,11.32,11.27,11.31,320686.0
2016-12-29 12:15:00,11.31,11.34,11.3,11.33,326613.0,11.31,11.34,11.3,11.33,326613.0
2016-12-29 12:20:00,11.32,11.36,11.32,11.35,310984.0,11.32,11.36,11.32,11.35,310984.0
2016-12-29 12:25:00,11.35,11.38,11.33,11.37,436090.0,11.35,11.38,11.33,11.37,436090.0
2016-12-29 12:30:00,11.37,11.4,11.36,11.39,605834.0,11.37,11.4,11.36,11.39,605834.0
2016-12-29 12:35:00,11.38,11.43,11.38,11.41,637991.0,11.38,11.43,11.38,11.41,637991.0
2016-12-29 12:40:00,11.41,11.41,11.38,11.4,326129.0,11.41,11.41,11.38,11.4,326129.0
2016-12-29 12:45:00,11.41,11.45,11.38,11.45,499145.0,11.41,11.45,11.38,11.45,499145.0
2016-12-29 12:50:00,11.45,11.5,11.43,11.5,786624.0,11.45,11.5,11.43,11.5,786624.0
2016-12-29 12:55:00,11.5,11.53,11.47,11.47,1200047.0,11.5,11.53,11.47,11.47,1200047.0
2016-12-29 13:00:00,11.47,11.49,11.46,11.48,337360.0,11.47,11.49,11.46,11.48,337360.0
2016-12-29 13:05:00,11.48,11.48,11.42,11.44,536720.0,11.48,11.48,11.42,11.44,536720.0
2016-12-29 13:10:00,11.44,11.48,11.43,11.46,308313.0,11.44,11.48,11.43,11.46,308313.0
2016-12-29 13:15:00,11.46,11.5,11.46,11.49,215508.0,11.46,11.5,11.46,11.49,215508.0
2016-12-29 13:20:00,11.49,11.51,11.48,11.49,347018.0,11.49,11.51,11.48,11.49,347018.0
2016-12-29 13:25:00,11.48,11.49,11.45,11.46,229536.0,11.48,11.49,11.45,11.46,229536.0
2016-12-29 13:30:00,11.46,11.48,11.45,11.45,172087.0,11.46,11.48,11.45,11.45,172087.0
2016-12-29 13:35:00,11.45,11.46,11.42,11.42,350563.0,11.45,11.46,11.42,11.42,350563.0
2016-12-29 13:40:00,11.42,11.47,11.42,11.46,363834.0,11.42,11.47,11.42,11.46,363834.0
2016-12-29 13:45:00,11.46,11.48,11.46,11.48,161340.0,11.46,11.48,11.46,11.48,161340.0
2016-12-29 13:50:00,11.48,11.5,11.47,11.49,230934.0,11.48,11.5,11.47,11.49,230934.0
2016-12-29 13:55:00,11.49,11.49,11.46,11.46,162708.0,11.49,11.49,11.46,11.46,162708.0
2016-12-29 14:00:00,11.46,11.55,11.46,11.54,651598.0,11.46,11.55,11.46,11.54,651598.0
2016-12-29 14:05:00,11.53,11.55,11.51,11.52,407433.0,11.53,11.55,11.51,11.52,407433.0
2016-12-29 14:10:00,11.52,11.54,11.47,11.52,531645.0,11.52,11.54,11.47,11.52,531645.0
2016-12-29 14:15:00,11.52,11.58,11.51,11.54,712679.0,11.52,11.58,11.51,11.54,712679.0
2016-12-29 14:20:00,11.54,11.59,11.54,11.56,872360.0,11.54,11.59,11.54,11.56,872360.0
2016-12-29 14:25:00,11.55,11.57,11.53,11.56,298841.0,11.55,11.57,11.53,11.56,298841.0
2016-12-29 14:30:00,11.55,11.56,11.53,11.53,292989.0,11.55,11.56,11.53,11.53,292989.0
2016-12-29 14:35:00,11.53,11.55,11.51,11.55,232944.0,11.53,11.55,11.51,11.55,232944.0
2016-12-29 14:40:00,11.55,11.55,11.51,11.54,237244.0,11.55,11.55,11.51,11.54,237244.0
2016-12-29 14:45:00,11.54,11.55,11.52,11.54,198657.0,11.54,11.55,11.52,11.54,198657.0
2016-12-29 14:50:00,11.54,11.58,11.54,11.57,414033.0,11.54,11.58,11.54,11.57,414033.0
2016-12-29 14:55:00,11.58,11.6,11.57,11.58,567938.0,11.58,11.6,11.57,11.58,567938.0
2016-12-29 15:00:00,11.58,11.58,11.54,11.54,323525.0,11.58,11.58,11.54,11.54,323525.0
2016-12-29 15:05:00,11.54,11.55,11.53,11.55,325680.0,11.54,11.55,11.53,11.55,325680.0
2016-12-29 15:10:00,11.54,11.57,11.54,11.56,251350.0,11.54,11.57,11.54,11.56,251350.0
2016-12-29 15:15:00,11.56,11.57,11.55,11.56,211479.0,11.56,11.57,11.55,11.56,211479.0
2016-12-29 15:20:00,11.55,11.58,11.55,11.55,270746.0,11.55,11.58,11.55,11.55,270746.0
2016-12-29 15:25:00,11.55,11.59,11.55,11.58,228767.0,11.55,11.59,11.55,11.58,228767.0
2016-12-29 15:30:00,11.58,11.59,11.56,11.57,317070.0,11.58,11.59,11.56,11.57,317070.0
2016-12-29 15:35:00,11.56,11.59,11.56,11.58,500697.0,11.56,11.59,11.56,11.58,500697.0
2016-12-29 15:40:00,11.59,11.59,11.57,11.57,417741.0,11.59,11.59,11.57,11.57,417741.0
2016-12-29 15:45:00,11.57,11.6,11.57,11.6,594556.0,11.57,11.6,11.57,11.6,594556.0
2016-12-29 15:50:00,11.59,11.6,11.59,11.6,363476.0,11.59,11.6,11.59,11.6,363476.0
2016-12-29 15:55:00,11.6,11.62,11.57,11.6,1652770.0,11.6,11.62,11.57,11.6,1652770.0
2016-12-30 09:30:00,11.66,11.78,11.52,11.57,2599734.0,11.66,11.78,11.52,11.57,2599734.0
2016-12-30 09:35:00,11.56,11.62,11.47,11.53,1137608.0,11.56,11.62,11.47,11.53,1137608.0
2016-12-30 09:40:00,11.53,11.58,11.5,11.53,521287.0,11.53,11.58,11.5,11.53,521287.0
2016-12-30 09:45:00,11.54,11.57,11.51,11.54,542436.0,11.54,11.57,11.51,11.54,542436.0
2016-12-30 09:50:00,11.54,11.54,11.43,11.44,1354939.0,11.54,11.54,11.43,11.44,1354939.0
2016-12-30 09:55:00,11.44,11.47,11.35,11.35,1514555.0,11.44,11.47,11.35,11.35,1514555.0
2016-12-30 10:00:00,11.35,11.43,11.34,11.42,945449.0,11.35,11.43,11.34,11.42,945449.0
2016-12-30 10:05:00,11.42,11.48,11.4,11.47,775323.0,11.42,11.48,11.4,11.47,775323.0
2016-12-30 10:10:00,11.48,11.5,11.44,11.46,591411.0,11.48,11.5,11.44,11.46,591411.0
2016-12-30 10:15:00,11.46,11.51,11.45,11.46,487972.0,11.46,11.51,11.45,11.46,487972.0
2016-12-30 10:20:00,11.46,11.5,11.43,11.45,494322.0,11.46,11.5,11.43,11.45,494322.0
2016-12-30 10:25:00,11.44,11.45,11.41,11.42,411351.0,11.44,11.45,11.41,11.42,411351.0
2016-12-30 10:30:00,11.41,11.51,11.41,11.5,635204.0,11.41,11.51,11.41,11.5,635204.0
2016-12-30 10:35:00,11.5,11.51,11.46,11.47,325339.0,11.5,11.51,11.46,11.47,325339.0
2016-12-30 10:40:00,11.48,11.55,11.48,11.51,936553.0,11.48,11.55,11.48,11.51,936553.0
2016-12-30 10:45:00,11.51,11.56,11.5,11.54,336165.0,11.51,11.56,11.5,11.54,336165.0
2016-12-30 10:50:00,11.54,11.56,11.53,11.54,169066.0,11.54,11.56,11.53,11.54,169066.0
2016-12-30 10:55:00,11.55,11.6,11.55,11.58,445277.0,11.55,11.6,11.55,11.58,445277.0
2016-12-30 11:00:00,11.58,11.58,11.5,11.52,533875.0,11.58,11.58,11.5,11.52,533875.0
2016-12-30 11:05:00,11.52,11.52,11.47,11.5,433817.0,11.52,11.52,11.47,11.5,433817.0
2016-12-30 11:10:00,11.5,11.51,11.47,11.48,307133.0,11.5,11.51,11.47,11.48,307133.0
2016-12-30 11:15:00,11.48,11.5,11.44,11.46,376693.0,11.48,11.5,11.44,11.46,376693.0
2016-12-30 11:20:00,11.47,11.51,11.44,11.49,413187.0,11.47,11.51,11.44,11.49,413187.0
2016-12-30 11:25:00,11.49,11.51,11.47,11.47,397361.0,11.49,11.51,11.47,11.47,397361.0
2016-12-30 11:30:00,11.47,11.49,11.46,11.49,182332.0,11.47,11.49,11.46,11.49,182332.0
2016-12-30 11:35:00,11.49,11.49,11.45,11.47,154511.0,11.49,11.49,11.45,11.47,154511.0
2016-12-30 11:40:00,11.47,11.48,11.45,11.47,175781.0,11.47,11.48,11.45,11.47,175781.0
2016-12-30 11:45:00,11.47,11.5,11.46,11.46,298448.0,11.47,11.5,11.46,11.46,298448.0
2016-12-30 11:50:00,11.46,11.47,11.44,11.46,292049.0,11.46,11.47,11.44,11.46,292049.0
2016-12-30 11:55:00,11.45,11.46,11.41,11.43,266518.0,11.45,11.46,11.41,11.43,266518.0
2016-12-30 12:00:00,11.43,11.43,11.38,11.38,755474.0,11.43,11.43,11.38,11.38,755474.0
2016-12-30 12:05:00,11.39,11.44,11.37,11.43,506606.0,11.39,11.44,11.37,11.43,506606.0
2016-12-30 12:10:00,11.43,11.45,11.4,11.44,252870.0,11.43,11.45,11.4,11.44,252870.0
2016-12-30 12:15:00,11.43,11.44,11.39,11.41,292404.0,11.43,11.44,11.39,11.41,292404.0
2016-12-30 12:20:00,11.41,11.44,11.4,11.42,303806.0,11.41,11.44,11.4,11.42,303806.0
2016-12-30 12:25:00,11.42,11.43,11.39,11.41,274002.0,11.42,11.43,11.39,11.41,274002.0
2016-12-30 12:30:00,11.4,11.42,11.39,11.41,112195.0,11.4,11.42,11.39,11.41,112195.0
2016-12-30 12:35:00,11.4,11.42,11.35,11.42,476259.0,11.4,11.42,11.35,11.42,476259.0
2016-12-30 12:40:00,11.41,11.42,11.39,11.42,287579.0,11.41,11.42,11.39,11.42,287579.0
2016-12-30 12:45:00,11.41,11.46,11.4,11.44,532244.0,11.41,11.46,11.4,11.44,532244.0
2016-12-30 12:50:00,11.44,11.44,11.4,11.42,212362.0,11.44,11.44,11.4,11.42,212362.0
2016-12-30 12:55:00,11.42,11.45,11.41,11.43,204237.0,11.42,11.45,11.41,11.43,204237.0
2016-12-30 13:00:00,11.43,11.45,11.41,11.41,240621.0,11.43,11.45,11.41,11.41,240621.0
2016-12-30 13:05:00,11.41,11.42,11.36,11.36,405959.0,11.41,11.42,11.36,11.36,405959.0
2016-12-30 13:10:00,11.36,11.37,11.34,11.35,870848.0,11.36,11.37,11.34,11.35,870848.0
2016-12-30 13:15:00,11.35,11.37,11.33,11.36,614452.0,11.35,11.37,11.33,11.36,614452.0
2016-12-30 13:20:00,11.36,11.37,11.34,11.36,315426.0,11.36,11.37,11.34,11.36,315426.0
2016-12-30 13:25:00,11.36,11.37,11.34,11.35,208464.0,11.36,11.37,11.34,11.35,208464.0
2016-12-30 13:30:00,11.35,11.35,11.32,11.32,333455.0,11.35,11.35,11.32,11.32,333455.0
2016-12-30 13:35:00,11.32,11.34,11.32,11.32,354888.0,11.32,11.34,11.32,11.32,354888.0
2016-12-30 13:40:00,11.33,11.33,11.26,11.27,1014840.0,11.33,11.33,11.26,11.27,1014840.0
2016-12-30 13:45:00,11.28,11.3,11.27,11.29,385278.0,11.28,11.3,11.27,11.29,385278.0
2016-12-30 13:50:00,11.3,11.32,11.29,11.29,432590.0,11.3,11.32,11.29,11.29,432590.0
2016-12-30 13:55:00,11.3,11.31,11.26,11.27,390927.0,11.3,11.31,11.26,11.27,390927.0
2016-12-30 14:00:00,11.28,11.29,11.27,11.27,296907.0,11.28,11.29,11.27,11.27,296907.0
2016-12-30 14:05:00,11.28,11.3,11.27,11.29,208705.0,11.28,11.3,11.27,11.29,208705.0
2016-12-30 14:10:00,11.28,11.29,11.25,11.28,563649.0,11.28,11.29,11.25,11.28,563649.0
2016-12-30 14:15:00,11.27,11.3,11.27,11.29,235271.0,11.27,11.3,11.27,11.29,235271.0
2016-12-30 14:20:00,11.29,11.3,11.26,11.26,272986.0,11.29,11.3,11.26,11.26,272986.0
2016-12-30 14:25:00,11.27,11.3,11.26,11.27,271460.0,11.27,11.3,11.26,11.27,271460.0
2016-12-30 14:30:00,11.27,11.3,11.26,11.29,337414.0,11.27,11.3,11.26,11.29,337414.0
2016-12-30 14:35:00,11.29,11.32,11.29,11.3,317190.0,11.29,11.32,11.29,11.3,317190.0
2016-12-30 14:40:00,11.31,11.34,11.3,11.32,370039.0,11.31,11.34,11.3,11.32,370039.0
2016-12-30 14:45:00,11.32,11.33,11.27,11.29,439369.0,11.32,11.33,11.27,11.29,439369.0
2016-12-30 14:50:00,11.28,11.31,11.28,11.29,177385.0,11.28,11.31,11.28,11.29,177385.0
2016-12-30 14:55:00,11.29,11.31,11.28,11.3,478115.0,11.29,11.31,11.28,11.3,478115.0
2016-12-30 15:00:00,11.3,11.31,11.26,11.3,510792.0,11.3,11.31,11.26,11.3,510792.0
2016-12-30 15:05:00,11.29,11.32,11.27,11.3,415953.0,11.29,11.32,11.27,11.3,415953.0
2016-12-30 15:10:00,11.3,11.34,11.3,11.33,304964.0,11.3,11.34,11.3,11.33,304964.0
2016-12-30 15:15:00,11.33,11.34,11.31,11.32,450763.0,11.33,11.34,11.31,11.32,450763.0
2016-12-30 15:20:00,11.32,11.35,11.31,11.34,389739.0,11.32,11.35,11.31,11.34,389739.0
2016-12-30 15:25:00,11.33,11.36,11.32,11.35,402425.0,11.33,11.36,11.32,11.35,402425.0
2016-12-30 15:30:00,11.35,11.35,11.32,11.34,434526.0,11.35,11.35,11.32,11.34,434526.0
2016-12-30 15:35:00,11.35,11.35,11.3,11.3,531376.0,11.35,11.35,11.3,11.3,531376.0
2016-12-30 15:40:00,11.3,11.31,11.27,11.29,785767.0,11.3,11.31,11.27,11.29,785767.0
2016-12-30 15:45:00,11.28,11.31,11.27,11.27,662396.0,11.28,11.31,11.27,11.27,662396.0
2016-12-30 15:50:00,11.28,11.3,11.27,11.29,927833.0,11.28,11.3,11.27,11.29,927833.0
2016-12-30 15:55:00,11.28,11.34,11.28,11.33,2314967.0,11.28,11.34,11.28,11.33,2314967.0
2017-01-03 09:30:00,11.41,11.42,11.02,11.21,3578936.0,11.41,11.42,11.02,11.21,3578936.0
2017-01-03 09:35:00,11.21,11.28,11.09,11.09,2215993.0,11.21,11.28,11.09,11.09,2215993.0
2017-01-03 09:40:00,11.09,11.22,11.06,11.22,2206897.0,11.09,11.22,11.06,11.22,2206897.0
2017-01-03 09:45:00,11.21,11.22,11.12,11.17,943997.0,11.21,11.22,11.12,11.17,943997.0
2017-01-03 09:50:00,11.17,11.29,11.14,11.28,1470658.0,11.17,11.29,11.14,11.28,1470658.0
2017-01-03 09:55:00,11.28,11.38,11.23,11.38,1042191.0,11.28,11.38,11.23,11.38,1042191.0
2017-01-03 10:00:00,11.38,11.48,11.35,11.45,1871173.0,11.38,11.48,11.35,11.45,1871173.0
2017-01-03 10:05:00,11.45,11.64,11.44,11.62,1289877.0,11.45,11.64,11.44,11.62,1289877.0
2017-01-03 10:10:00,11.62,11.65,11.59,11.63,1733132.0,11.62,11.65,11.59,11.63,1733132.0
2017-01-03 10:15:00,11.63,11.64,11.53,11.55,1488062.0,11.63,11.64,11.53,11.55,1488062.0
2017-01-03 10:20:00,11.56,11.56,11.48,11.51,1037907.0,11.56,11.56,11.48,11.51,1037907.0
2017-01-03 10:25:00,11.52,11.53,11.48,11.48,615578.0,11.52,11.53,11.48,11.48,615578.0
2017-01-03 10:30:00,11.49,11.53,11.45,11.45,788678.0,11.49,11.53,11.45,11.45,788678.0
2017-01-03 10:35:00,11.46,11.47,11.41,11.41,711618.0,11.46,11.47,11.41,11.41,711618.0
2017-01-03 10:40:00,11.41,11.45,11.4,11.44,450569.0,11.41,11.45,11.4,11.44,450569.0
2017-01-03 10:45:00,11.44,11.45,11.36,11.36,610981.0,11.44,11.45,11.36,11.36,610981.0
2017-01-03 10:50:00,11.37,11.41,11.32,11.34,778046.0,11.37,11.41,11.32,11.34,778046.0
2017-01-03 10:55:00,11.34,11.35,11.25,11.26,1029745.0,11.34,11.35,11.25,11.26,1029745.0
2017-01-03 11:00:00,11.25,11.29,11.23,11.28,706697.0,11.25,11.29,11.23,11.28,706697.0
2017-01-03 11:05:00,11.27,11.38,11.27,11.38,905761.0,11.27,11.38,11.27,11.38,905761.0
2017-01-03 11:10:00,11.37,11.37,11.31,11.32,468055.0,11.37,11.37,11.31,11.32,468055.0
2017-01-03 11:15:00,11.32,11.34,11.3,11.31,395488.0,11.32,11.34,11.3,11.31,395488.0
2017-01-03 11:20:00,11.31,11.4,11.31,11.4,474385.0,11.31,11.4,11.31,11.4,474385.0
2017-01-03 11:25:00,11.4,11.4,11.33,11.34,533736.0,11.4,11.4,11.33,11.34,533736.0
2017-01-03 11:30:00,11.34,11.39,11.34,11.38,288401.0,11.34,11.39,11.34,11.38,288401.0
2017-01-03 11:35:00,11.38,11.4,11.32,11.33,399037.0,11.38,11.4,11.32,11.33,399037.0
2017-01-03 11:40:00,11.32,11.34,11.26,11.28,723820.0,11.32,11.34,11.26,11.28,723820.0
2017-01-03 11:45:00,11.28,11.32,11.27,11.29,420684.0,11.28,11.32,11.27,11.29,420684.0
2017-01-03 11:50:00,11.29,11.33,11.27,11.33,578259.0,11.29,11.33,11.27,11.33,578259.0
2017-01-03 11:55:00,11.32,11.33,11.29,11.32,419978.0,11.32,11.33,11.29,11.32,419978.0
2017-01-03 12:00:00,11.32,11.32,11.25,11.27,601494.0,11.32,11.32,11.25,11.27,601494.0
2017-01-03 12:05:00,11.26,11.28,11.2,11.24,706404.0,11.26,11.28,11.2,11.24,706404.0
2017-01-03 12:10:00,11.25,11.27,11.22,11.24,418570.0,11.25,11.27,11.22,11.24,418570.0
2017-01-03 12:15:00,11.23,11.25,11.2,11.22,378269.0,11.23,11.25,11.2,11.22,378269.0
2017-01-03 12:20:00,11.22,11.23,11.2,11.21,288235.0,11.22,11.23,11.2,11.21,288235.0
2017-01-03 12:25:00,11.22,11.24,11.18,11.21,398969.0,11.22,11.24,11.18,11.21,398969.0
2017-01-03 12:30:00,11.2,11.2,11.15,11.2,729579.0,11.2,11.2,11.15,11.2,729579.0
2017-01-03 12:35:00,11.2,11.21,11.17,11.18,195618.0,11.2,11.21,11.17,11.18,195618.0
2017-01-03 12:40:00,11.19,11.19,11.13,11.13,392171.0,11.19,11.19,11.13,11.13,392171.0
2017-01-03 12:45:00,11.13,11.18,11.11,11.18,538116.0,11.13,11.18,11.11,11.18,538116.0
2017-01-03 12:50:00,11.19,11.21,11.16,11.19,391627.0,11.19,11.21,11.16,11.19,391627.0
2017-01-03 12:55:00,11.19,11.26,11.18,11.24,515534.0,11.19,11.26,11.18,11.24,515534.0
2017-01-03 13:00:00,11.25,11.25,11.21,11.23,316311.0,11.25,11.25,11.21,11.23,316311.0
2017-01-03 13:05:00,11.23,11.24,11.18,11.18,278970.0,11.23,11.24,11.18,11.18,278970.0
2017-01-03 13:10:00,11.19,11.22,11.18,11.21,246106.0,11.19,11.22,11.18,11.21,246106.0
2017-01-03 13:15:00,11.21,11.23,11.2,11.23,270350.0,11.21,11.23,11.2,11.23,270350.0
2017-01-03 13:20:00,11.23,11.27,11.22,11.26,412223.0,11.23,11.27,11.22,11.26,412223.0
2017-01-03 13:25:00,11.26,11.27,11.21,11.22,383026.0,11.26,11.27,11.21,11.22,383026.0
2017-01-03 13:30:00,11.23,11.25,11.21,11.21,212058.0,11.23,11.25,11.21,11.21,212058.0
2017-01-03 13:35:00,11.21,11.23,11.2,11.21,237341.0,11.21,11.23,11.2,11.21,237341.0
2017-01-03 13:40:00,11.21,11.24,11.2,11.23,144697.0,11.21,11.24,11.2,11.23,144697.0
2017-01-03 13:45:00,11.23,11.27,11.22,11.24,376555.0,11.23,11.27,11.22,11.24,376555.0
2017-01-03 13:50:00,11.25,11.29,11.24,11.26,260258.0,11.25,11.29,11.24,11.26,260258.0
2017-01-03 13:55:00,11.26,11.3,11.26,11.29,225614.0,11.26,11.3,11.26,11.29,225614.0
2017-01-03 14:00:00,11.28,11.32,11.28,11.29,368513.0,11.28,11.32,11.28,11.29,368513.0
2017-01-03 14:05:00,11.29,11.3,11.26,11.3,356572.0,11.29,11.3,11.26,11.3,356572.0
2017-01-03 14:10:00,11.29,11.35,11.29,11.35,317205.0,11.29,11.35,11.29,11.35,317205.0
2017-01-03 14:15:00,11.35,11.37,11.33,11.35,551787.0,11.35,11.37,11.33,11.35,551787.0
2017-01-03 14:20:00,11.35,11.38,11.34,11.36,465574.0,11.35,11.38,11.34,11.36,465574.0
2017-01-03 14:25:00,11.36,11.37,11.3,11.3,2640828.0,11.36,11.37,11.3,11.3,2640828.0
2017-01-03 14:30:00,11.3,11.33,11.28,11.3,286802.0,11.3,11.33,11.28,11.3,286802.0
2017-01-03 14:35:00,11.3,11.32,11.27,11.27,191804.0,11.3,11.32,11.27,11.27,191804.0
2017-01-03 14:40:00,11.28,11.3,11.26,11.28,184056.0,11.28,11.3,11.26,11.28,184056.0
2017-01-03 14:45:00,11.29,11.29,11.25,11.27,210278.0,11.29,11.29,11.25,11.27,210278.0
2017-01-03 14:50:00,11.28,11.31,11.27,11.3,189554.0,11.28,11.31,11.27,11.3,189554.0
2017-01-03 14:55:00,11.31,11.32,11.29,11.31,180109.0,11.31,11.32,11.29,11.31,180109.0
2017-01-03 15:00:00,11.32,11.38,11.31,11.37,847455.0,11.32,11.38,11.31,11.37,847455.0
2017-01-03 15:05:00,11.37,11.42,11.36,11.42,671500.0,11.37,11.42,11.36,11.42,671500.0
2017-01-03 15:10:00,11.42,11.44,11.39,11.42,850606.0,11.42,11.44,11.39,11.42,850606.0
2017-01-03 15:15:00,11.42,11.44,11.41,11.42,350484.0,11.42,11.44,11.41,11.42,350484.0
2017-01-03 15:20:00,11.42,11.42,11.38,11.38,405591.0,11.42,11.42,11.38,11.38,405591.0
2017-01-03 15:25:00,11.38,11.4,11.36,11.38,248048.0,11.38,11.4,11.36,11.38,248048.0
2017-01-03 15:30:00,11.38,11.39,11.33,11.36,685512.0,11.38,11.39,11.33,11.36,685512.0
2017-01-03 15:35:00,11.36,11.37,11.33,11.36,372853.0,11.36,11.37,11.33,11.36,372853.0
2017-01-03 15:40:00,11.37,11.39,11.36,11.39,313251.0,11.37,11.39,11.36,11.39,313251.0
2017-01-03 15:45:00,11.39,11.41,11.38,11.4,518100.0,11.39,11.41,11.38,11.4,518100.0
2017-01-03 15:50:00,11.4,11.44,11.39,11.43,678580.0,11.4,11.44,11.39,11.43,678580.0
2017-01-03 15:55:00,11.43,11.43,11.4,11.42,1131585.0,11.43,11.43,11.4,11.42,1131585.0
2017-01-04 09:30:00,11.45,11.53,11.43,11.47,1468742.0,11.45,11.53,11.43,11.47,1468742.0
2017-01-04 09:35:00,11.46,11.5,11.35,11.36,1078097.0,11.46,11.5,11.35,11.36,1078097.0
2017-01-04 09:40:00,11.37,11.41,11.27,11.29,1068516.0,11.37,11.41,11.27,11.29,1068516.0
2017-01-04 09:45:00,11.29,11.37,11.28,11.32,954624.0,11.29,11.37,11.28,11.32,954624.0
2017-01-04 09:50:00,11.32,11.34,11.29,11.33,1116128.0,11.32,11.34,11.29,11.33,1116128.0
2017-01-04 09:55:00,11.33,11.34,11.23,11.25,1389523.0,11.33,11.34,11.23,11.25,1389523.0
2017-01-04 10:00:00,11.26,11.35,11.25,11.33,1131093.0,11.26,11.35,11.25,11.33,1131093.0
2017-01-04 10:05:00,11.33,11.34,11.3,11.32,1335803.0,11.33,11.34,11.3,11.32,1335803.0
2017-01-04 10:10:00,11.32,11.33,11.3,11.31,385074.0,11.32,11.33,11.3,11.31,385074.0
2017-01-04 10:15:00,11.3,11.31,11.28,11.3,582104.0,11.3,11.31,11.28,11.3,582104.0
2017-01-04 10:20:00,11.3,11.33,11.29,11.32,555485.0,11.3,11.33,11.29,11.32,555485.0
2017-01-04 10:25:00,11.32,11.34,11.3,11.31,331836.0,11.32,11.34,11.3,11.31,331836.0
2017-01-04 10:30:00,11.31,11.34,11.29,11.32,623481.0,11.31,11.34,11.29,11.32,623481.0
2017-01-04 10:35:00,11.32,11.32,11.28,11.28,594168.0,11.32,11.32,11.28,11.28,594168.0
2017-01-04 10:40:00,11.29,11.33,11.28,11.32,1164800.0,11.29,11.33,11.28,11.32,1164800.0
2017-01-04 10:45:00,11.33,11.36,11.32,11.35,1015746.0,11.33,11.36,11.32,11.35,1015746.0
2017-01-04 10:50:00,11.35,11.36,11.33,11.33,848727.0,11.35,11.36,11.33,11.33,848727.0
2017-01-04 10:55:00,11.34,11.35,11.32,11.34,292135.0,11.34,11.35,11.32,11.34,292135.0
2017-01-04 11:00:00,11.34,11.36,11.33,11.35,418392.0,11.34,11.36,11.33,11.35,418392.0
2017-01-04 11:05:00,11.34,11.4,11.34,11.38,827712.0,11.34,11.4,11.34,11.38,827712.0
2017-01-04 11:10:00,11.38,11.4,11.37,11.38,837455.0,11.38,11.4,11.37,11.38,837455.0
2017-01-04 11:15:00,11.38,11.39,11.34,11.34,402016.0,11.38,11.39,11.34,11.34,402016.0
2017-01-04 11:20:00,11.34,11.35,11.32,11.34,327140.0,11.34,11.35,11.32,11.34,327140.0
2017-01-04 11:25:00,11.34,11.37,11.33,11.37,337425.0,11.34,11.37,11.33,11.37,337425.0
2017-01-04 11:30:00,11.37,11.39,11.36,11.37,467815.0,11.37,11.39,11.36,11.37,467815.0
2017-01-04 11:35:00,11.37,11.38,11.36,11.36,203256.0,11.37,11.38,11.36,11.36,203256.0
2017-01-04 11:40:00,11.36,11.37,11.33,11.35,319234.0,11.36,11.37,11.33,11.35,319234.0
2017-01-04 11:45:00,11.35,11.39,11.34,11.37,361569.0,11.35,11.39,11.34,11.37,361569.0
2017-01-04 11:50:00,11.37,11.38,11.35,11.37,415757.0,11.37,11.38,11.35,11.37,415757.0
2017-01-04 11:55:00,11.37,11.37,11.36,11.37,149458.0,11.37,11.37,11.36,11.37,149458.0
2017-01-04 12:00:00,11.37,11.37,11.35,11.36,664083.0,11.37,11.37,11.35,11.36,664083.0
2017-01-04 12:05:00,11.37,11.38,11.36,11.38,602183.0,11.37,11.38,11.36,11.38,602183.0
2017-01-04 12:10:00,11.38,11.38,11.36,11.36,133608.0,11.38,11.38,11.36,11.36,133608.0
2017-01-04 12:15:00,11.37,11.38,11.35,11.36,272500.0,11.37,11.38,11.35,11.36,272500.0
2017-01-04 12:20:00,11.36,11.36,11.33,11.35,466408.0,11.36,11.36,11.33,11.35,466408.0
2017-01-04 12:25:00,11.35,11.37,11.35,11.35,267503.0,11.35,11.37,11.35,11.35,267503.0
2017-01-04 12:30:00,11.36,11.38,11.35,11.37,193381.0,11.36,11.38,11.35,11.37,193381.0
2017-01-04 12:35:00,11.37,11.38,11.36,11.37,211262.0,11.37,11.38,11.36,11.37,211262.0
2017-01-04 12:40:00,11.37,11.42,11.36,11.41,301576.0,11.37,11.42,11.36,11.41,301576.0
2017-01-04 12:45:00,11.41,11.44,11.41,11.44,886555.0,11.41,11.44,11.41,11.44,886555.0
2017-01-04 12:50:00,11.43,11.44,11.39,11.39,303052.0,11.43,11.44,11.39,11.39,303052.0
2017-01-04 12:55:00,11.39,11.41,11.39,11.4,183061.0,11.39,11.41,11.39,11.4,183061.0
2017-01-04 13:00:00,11.4,11.43,11.4,11.41,303760.0,11.4,11.43,11.4,11.41,303760.0
2017-01-04 13:05:00,11.4,11.42,11.4,11.4,252657.0,11.4,11.42,11.4,11.4,252657.0
2017-01-04 13:10:00,11.41,11.42,11.4,11.42,151244.0,11.41,11.42,11.4,11.42,151244.0
2017-01-04 13:15:00,11.42,11.42,11.38,11.38,320575.0,11.42,11.42,11.38,11.38,320575.0
2017-01-04 13:20:00,11.4,11.42,11.39,11.41,94972.0,11.4,11.42,11.39,11.41,94972.0
2017-01-04 13:25:00,11.42,11.45,11.41,11.45,592273.0,11.42,11.45,11.41,11.45,592273.0
2017-01-04 13:30:00,11.45,11.46,11.43,11.46,260423.0,11.45,11.46,11.43,11.46,260423.0
2017-01-04 13:35:00,11.46,11.46,11.45,11.45,93394.0,11.46,11.46,11.45,11.45,93394.0
2017-01-04 13:40:00,11.46,11.49,11.45,11.49,328029.0,11.46,11.49,11.45,11.49,328029.0
2017-01-04 13:45:00,11.49,11.5,11.48,11.5,399253.0,11.49,11.5,11.48,11.5,399253.0
2017-01-04 13:50:00,11.5,11.5,11.46,11.49,364435.0,11.5,11.5,11.46,11.49,364435.0
2017-01-04 13:55:00,11.49,11.49,11.46,11.48,242559.0,11.49,11.49,11.46,11.48,242559.0
2017-01-04 14:00:00,11.48,11.5,11.47,11.5,369717.0,11.48,11.5,11.47,11.5,369717.0
2017-01-04 14:05:00,11.5,11.51,11.45,11.46,585662.0,11.5,11.51,11.45,11.46,585662.0
2017-01-04 14:10:00,11.46,11.5,11.45,11.49,294035.0,11.46,11.5,11.45,11.49,294035.0
2017-01-04 14:15:00,11.49,11.51,11.48,11.51,227343.0,11.49,11.51,11.48,11.51,227343.0
2017-01-04 14:20:00,11.5,11.51,11.44,11.45,449084.0,11.5,11.51,11.44,11.45,449084.0
2017-01-04 14:25:00,11.45,11.49,11.44,11.48,326959.0,11.45,11.49,11.44,11.48,326959.0
2017-01-04 14:30:00,11.48,11.49,11.47,11.48,84240.0,11.48,11.49,11.47,11.48,84240.0
2017-01-04 14:35:00,11.47,11.49,11.46,11.46,248822.0,11.47,11.49,11.46,11.46,248822.0
2017-01-04 14:40:00,11.47,11.48,11.44,11.45,297030.0,11.47,11.48,11.44,11.45,297030.0
2017-01-04 14:45:00,11.44,11.46,11.4,11.42,417545.0,11.44,11.46,11.4,11.42,417545.0
2017-01-04 14:50:00,11.42,11.45,11.41,11.45,171461.0,11.42,11.45,11.41,11.45,171461.0
2017-01-04 14:55:00,11.45,11.45,11.37,11.38,822578.0,11.45,11.45,11.37,11.38,822578.0
2017-01-04 15:00:00,11.38,11.38,11.36,11.37,368294.0,11.38,11.38,11.36,11.37,368294.0
2017-01-04 15:05:00,11.37,11.39,11.35,11.38,382613.0,11.37,11.39,11.35,11.38,382613.0
2017-01-04 15:10:00,11.39,11.4,11.38,11.4,194158.0,11.39,11.4,11.38,11.4,194158.0
2017-01-04 15:15:00,11.4,11.4,11.39,11.4,95526.0,11.4,11.4,11.39,11.4,95526.0
2017-01-04 15:20:00,11.4,11.4,11.38,11.4,229220.0,11.4,11.4,11.38,11.4,229220.0
2017-01-04 15:25:00,11.4,11.4,11.39,11.4,109822.0,11.4,11.4,11.39,11.4,109822.0
2017-01-04 15:30:00,11.4,11.42,11.38,11.41,524792.0,11.4,11.42,11.38,11.41,524792.0
2017-01-04 15:35:00,11.41,11.43,11.4,11.43,238024.0,11.41,11.43,11.4,11.43,238024.0
2017-01-04 15:40:00,11.43,11.45,11.42,11.45,345597.0,11.43,11.45,11.42,11.45,345597.0
2017-01-04 15:45:00,11.45,11.45,11.38,11.41,653151.0,11.45,11.45,11.38,11.41,653151.0
2017-01-04 15:50:00,11.41,11.43,11.41,11.42,517428.0,11.41,11.43,11.41,11.42,517428.0
2017-01-04 15:55:00,11.42,11.43,11.41,11.43,1005603.0,11.42,11.43,11.41,11.43,1005603.0
2017-01-05 09:30:00,11.43,11.45,11.3,11.35,1965301.0,11.43,11.45,11.3,11.35,1965301.0
2017-01-05 09:35:00,11.35,11.42,11.32,11.4,742254.0,11.35,11.42,11.32,11.4,742254.0
2017-01-05 09:40:00,11.39,11.48,11.39,11.48,859721.0,11.39,11.48,11.39,11.48,859721.0
2017-01-05 09:45:00,11.48,11.49,11.46,11.46,537279.0,11.48,11.49,11.46,11.46,537279.0
2017-01-05 09:50:00,11.46,11.57,11.41,11.57,1273736.0,11.46,11.57,11.41,11.57,1273736.0
2017-01-05 09:55:00,11.57,11.69,11.56,11.64,2317321.0,11.57,11.69,11.56,11.64,2317321.0
2017-01-05 10:00:00,11.63,11.65,11.53,11.55,1065926.0,11.63,11.65,11.53,11.55,1065926.0
2017-01-05 10:05:00,11.55,11.62,11.54,11.6,539840.0,11.55,11.62,11.54,11.6,539840.0
2017-01-05 10:10:00,11.59,11.6,11.51,11.51,535204.0,11.59,11.6,11.51,11.51,535204.0
2017-01-05 10:15:00,11.52,11.56,11.5,11.52,359826.0,11.52,11.56,11.5,11.52,359826.0
2017-01-05 10:20:00,11.53,11.53,11.45,11.47,648414.0,11.53,11.53,11.45,11.47,648414.0
2017-01-05 10:25:00,11.48,11.52,11.47,11.48,427041.0,11.48,11.52,11.47,11.48,427041.0
2017-01-05 10:30:00,11.48,11.49,11.44,11.47,530488.0,11.48,11.49,11.44,11.47,530488.0
2017-01-05 10:35:00,11.47,11.52,11.47,11.5,461787.0,11.47,11.52,11.47,11.5,461787.0
2017-01-05 10:40:00,11.5,11.51,11.48,11.51,289471.0,11.5,11.51,11.48,11.51,289471.0
2017-01-05 10:45:00,11.51,11.51,11.46,11.49,342791.0,11.51,11.51,11.46,11.49,342791.0
2017-01-05 10:50:00,11.49,11.5,11.43,11.45,631701.0,11.49,11.5,11.43,11.45,631701.0
2017-01-05 10:55:00,11.45,11.46,11.41,11.43,355689.0,11.45,11.46,11.41,11.43,355689.0
2017-01-05 11:00:00,11.43,11.44,11.41,11.42,313779.0,11.43,11.44,11.41,11.42,313779.0
2017-01-05 11:05:00,11.42,11.42,11.27,11.28,1545511.0,11.42,11.42,11.27,11.28,1545511.0
2017-01-05 11:10:00,11.28,11.38,11.27,11.36,756144.0,11.28,11.38,11.27,11.36,756144.0
2017-01-05 11:15:00,11.36,11.41,11.34,11.4,420189.0,11.36,11.41,11.34,11.4,420189.0
2017-01-05 11:20:00,11.41,11.41,11.36,11.38,425661.0,11.41,11.41,11.36,11.38,425661.0
2017-01-05 11:25:00,11.38,11.39,11.33,11.33,392298.0,11.38,11.39,11.33,11.33,392298.0
2017-01-05 11:30:00,11.34,11.35,11.28,11.28,825820.0,11.34,11.35,11.28,11.28,825820.0
2017-01-05 11:35:00,11.29,11.31,11.28,11.29,283442.0,11.29,11.31,11.28,11.29,283442.0
2017-01-05 11:40:00,11.29,11.32,11.27,11.29,435303.0,11.29,11.32,11.27,11.29,435303.0
2017-01-05 11:45:00,11.29,11.35,11.28,11.32,403149.0,11.29,11.35,11.28,11.32,403149.0
2017-01-05 11:50:00,11.32,11.32,11.29,11.32,322600.0,11.32,11.32,11.29,11.32,322600.0
2017-01-05 11:55:00,11.32,11.37,11.31,11.37,366245.0,11.32,11.37,11.31,11.37,366245.0
2017-01-05 12:00:00,11.36,11.39,11.35,11.36,319521.0,11.36,11.39,11.35,11.36,319521.0
2017-01-05 12:05:00,11.36,11.36,11.32,11.35,312248.0,11.36,11.36,11.32,11.35,312248.0
2017-01-05 12:10:00,11.34,11.36,11.33,11.35,201865.0,11.34,11.36,11.33,11.35,201865.0
2017-01-05 12:15:00,11.35,11.41,11.35,11.4,289670.0,11.35,11.41,11.35,11.4,289670.0
2017-01-05 12:20:00,11.4,11.41,11.37,11.41,273302.0,11.4,11.41,11.37,11.41,273302.0
2017-01-05 12:25:00,11.41,11.43,11.39,11.39,412808.0,11.41,11.43,11.39,11.39,412808.0
2017-01-05 12:30:00,11.39,11.4,11.37,11.38,90849.0,11.39,11.4,11.37,11.38,90849.0
2017-01-05 12:35:00,11.38,11.4,11.37,11.4,118619.0,11.38,11.4,11.37,11.4,118619.0
2017-01-05 12:40:00,11.4,11.4,11.36,11.37,204257.0,11.4,11.4,11.36,11.37,204257.0
2017-01-05 12:45:00,11.38,11.39,11.36,11.38,126754.0,11.38,11.39,11.36,11.38,126754.0
2017-01-05 12:50:00,11.38,11.4,11.37,11.38,182708.0,11.38,11.4,11.37,11.38,182708.0
2017-01-05 12:55:00,11.38,11.39,11.36,11.37,241168.0,11.38,11.39,11.36,11.37,241168.0
2017-01-05 13:00:00,11.37,11.38,11.33,11.35,344195.0,11.37,11.38,11.33,11.35,344195.0
2017-01-05 13:05:00,11.36,11.38,11.36,11.37,125799.0,11.36,11.38,11.36,11.37,125799.0
2017-01-05 13:10:00,11.37,11.38,11.34,11.35,167623.0,11.37,11.38,11.34,11.35,167623.0
2017-01-05 13:15:00,11.34,11.36,11.32,11.33,182535.0,11.34,11.36,11.32,11.33,182535.0
2017-01-05 13:20:00,11.33,11.35,11.29,11.35,766398.0,11.33,11.35,11.29,11.35,766398.0
2017-01-05 13:25:00,11.35,11.35,11.32,11.33,168584.0,11.35,11.35,11.32,11.33,168584.0
2017-01-05 13:30:00,11.33,11.33,11.31,11.32,98435.0,11.33,11.33,11.31,11.32,98435.0
2017-01-05 13:35:00,11.32,11.34,11.31,11.33,102582.0,11.32,11.34,11.31,11.33,102582.0
2017-01-05 13:40:00,11.33,11.33,11.29,11.29,362281.0,11.33,11.33,11.29,11.29,362281.0
2017-01-05 13:45:00,11.29,11.32,11.29,11.32,133649.0,11.29,11.32,11.29,11.32,133649.0
2017-01-05 13:50:00,11.32,11.32,11.3,11.3,160778.0,11.32,11.32,11.3,11.3,160778.0
2017-01-05 13:55:00,11.3,11.31,11.3,11.3,85137.0,11.3,11.31,11.3,11.3,85137.0
2017-01-05 14:00:00,11.3,11.31,11.29,11.3,159777.0,11.3,11.31,11.29,11.3,159777.0
2017-01-05 14:05:00,11.3,11.32,11.27,11.3,424193.0,11.3,11.32,11.27,11.3,424193.0
2017-01-05 14:10:00,11.3,11.33,11.29,11.3,252568.0,11.3,11.33,11.29,11.3,252568.0
2017-01-05 14:15:00,11.3,11.34,11.3,11.32,240672.0,11.3,11.34,11.3,11.32,240672.0
2017-01-05 14:20:00,11.31,11.33,11.3,11.32,164121.0,11.31,11.33,11.3,11.32,164121.0
2017-01-05 14:25:00,11.32,11.33,11.3,11.3,115308.0,11.32,11.33,11.3,11.3,115308.0
2017-01-05 14:30:00,11.31,11.32,11.3,11.3,120607.0,11.31,11.32,11.3,11.3,120607.0
2017-01-05 14:35:00,11.31,11.33,11.3,11.32,228150.0,11.31,11.33,11.3,11.32,228150.0
2017-01-05 14:40:00,11.32,11.33,11.3,11.32,201039.0,11.32,11.33,11.3,11.32,201039.0
2017-01-05 14:45:00,11.32,11.33,11.31,11.32,116239.0,11.32,11.33,11.31,11.32,116239.0
2017-01-05 14:50:00,11.33,11.33,11.31,11.33,112995.0,11.33,11.33,11.31,11.33,112995.0
2017-01-05 14:55:00,11.33,11.33,11.29,11.3,335238.0,11.33,11.33,11.29,11.3,335238.0
2017-01-05 15:00:00,11.29,11.33,11.29,11.32,308826.0,11.29,11.33,11.29,11.32,308826.0
2017-01-05 15:05:00,11.32,11.32,11.28,11.28,288284.0,11.32,11.32,11.28,11.28,288284.0
2017-01-05 15:10:00,11.28,11.3,11.27,11.29,297811.0,11.28,11.3,11.27,11.29,297811.0
2017-01-05 15:15:00,11.29,11.3,11.27,11.28,234383.0,11.29,11.3,11.27,11.28,234383.0
2017-01-05 15:20:00,11.28,11.3,11.28,11.3,140351.0,11.28,11.3,11.28,11.3,140351.0
2017-01-05 15:25:00,11.3,11.31,11.26,11.29,535787.0,11.3,11.31,11.26,11.29,535787.0
2017-01-05 15:30:00,11.3,11.3,11.28,11.28,189667.0,11.3,11.3,11.28,11.28,189667.0
2017-01-05 15:35:00,11.29,11.3,11.24,11.25,807202.0,11.29,11.3,11.24,11.25,807202.0
2017-01-05 15:40:00,11.24,11.26,11.24,11.26,486203.0,11.24,11.26,11.24,11.26,486203.0
2017-01-05 15:45:00,11.26,11.27,11.23,11.27,537799.0,11.26,11.27,11.23,11.27,537799.0
2017-01-05 15:50:00,11.27,11.27,11.23,11.25,768401.0,11.27,11.27,11.23,11.25,768401.0
2017-01-05 15:55:00,11.25,11.27,11.23,11.25,1470068.0,11.25,11.27,11.23,11.25,1470068.0
2017-01-06 09:30:00,11.29,11.32,11.12,11.13,1602231.0,11.29,11.32,11.12,11.13,1602231.0
2017-01-06 09:35:00,11.12,11.22,11.11,11.2,882876.0,11.12,11.22,11.11,11.2,882876.0
2017-01-06 09:40:00,11.21,11.35,11.19,11.31,1344624.0,11.21,11.35,11.19,11.31,1344624.0
2017-01-06 09:45:00,11.3,11.35,11.24,11.26,905427.0,11.3,11.35,11.24,11.26,905427.0
2017-01-06 09:50:00,11.26,11.34,11.26,11.3,1081140.0,11.26,11.34,11.26,11.3,1081140.0
2017-01-06 09:55:00,11.3,11.34,11.27,11.33,827713.0,11.3,11.34,11.27,11.33,827713.0
2017-01-06 10:00:00,11.33,11.34,11.3,11.32,614273.0,11.33,11.34,11.3,11.32,614273.0
2017-01-06 10:05:00,11.32,11.38,11.32,11.36,1000342.0,11.32,11.38,11.32,11.36,1000342.0
2017-01-06 10:10:00,11.36,11.4,11.35,11.39,945800.0,11.36,11.4,11.35,11.39,945800.0
2017-01-06 10:15:00,11.39,11.43,11.37,11.4,1296035.0,11.39,11.43,11.37,11.4,1296035.0
2017-01-06 10:20:00,11.4,11.41,11.36,11.36,858429.0,11.4,11.41,11.36,11.36,858429.0
2017-01-06 10:25:00,11.37,11.4,11.35,11.38,481713.0,11.37,11.4,11.35,11.38,481713.0
2017-01-06 10:30:00,11.37,11.38,11.31,11.32,654296.0,11.37,11.38,11.31,11.32,654296.0
2017-01-06 10:35:00,11.31,11.33,11.28,11.3,483035.0,11.31,11.33,11.28,11.3,483035.0
2017-01-06 10:40:00,11.3,11.35,11.29,11.35,277086.0,11.3,11.35,11.29,11.35,277086.0
2017-01-06 10:45:00,11.35,11.36,11.32,11.34,332653.0,11.35,11.36,11.32,11.34,332653.0
2017-01-06 10:50:00,11.33,11.39,11.33,11.39,301045.0,11.33,11.39,11.33,11.39,301045.0
2017-01-06 10:55:00,11.38,11.4,11.35,11.37,358110.0,11.38,11.4,11.35,11.37,358110.0
2017-01-06 11:00:00,11.37,11.38,11.36,11.37,167469.0,11.37,11.38,11.36,11.37,167469.0
2017-01-06 11:05:00,11.36,11.38,11.33,11.34,250469.0,11.36,11.38,11.33,11.34,250469.0
2017-01-06 11:10:00,11.34,11.38,11.33,11.37,267503.0,11.34,11.38,11.33,11.37,267503.0
2017-01-06 11:15:00,11.37,11.39,11.35,11.37,436928.0,11.37,11.39,11.35,11.37,436928.0
2017-01-06 11:20:00,11.37,11.4,11.36,11.4,379374.0,11.37,11.4,11.36,11.4,379374.0
2017-01-06 11:25:00,11.4,11.43,11.38,11.43,1222929.0,11.4,11.43,11.38,11.43,1222929.0
2017-01-06 11:30:00,11.43,11.46,11.42,11.46,739340.0,11.43,11.46,11.42,11.46,739340.0
2017-01-06 11:35:00,11.46,11.46,11.43,11.44,468291.0,11.46,11.46,11.43,11.44,468291.0
2017-01-06 11:40:00,11.44,11.46,11.43,11.44,633005.0,11.44,11.46,11.43,11.44,633005.0
2017-01-06 11:45:00,11.44,11.49,11.43,11.49,436806.0,11.44,11.49,11.43,11.49,436806.0
2017-01-06 11:50:00,11.49,11.49,11.46,11.47,234638.0,11.49,11.49,11.46,11.47,234638.0
2017-01-06 11:55:00,11.47,11.49,11.47,11.47,314410.0,11.47,11.49,11.47,11.47,314410.0
2017-01-06 12:00:00,11.47,11.48,11.43,11.44,278937.0,11.47,11.48,11.43,11.44,278937.0
2017-01-06 12:05:00,11.44,11.46,11.43,11.45,137000.0,11.44,11.46,11.43,11.45,137000.0
2017-01-06 12:10:00,11.46,11.47,11.45,11.46,148903.0,11.46,11.47,11.45,11.46,148903.0
2017-01-06 12:15:00,11.46,11.47,11.44,11.46,364038.0,11.46,11.47,11.44,11.46,364038.0
2017-01-06 12:20:00,11.46,11.47,11.44,11.44,482398.0,11.46,11.47,11.44,11.44,482398.0
2017-01-06 12:25:00,11.45,11.45,11.41,11.44,312325.0,11.45,11.45,11.41,11.44,312325.0
2017-01-06 12:30:00,11.44,11.46,11.43,11.46,222595.0,11.44,11.46,11.43,11.46,222595.0
2017-01-06 12:35:00,11.45,11.47,11.43,11.44,243192.0,11.45,11.47,11.43,11.44,243192.0
2017-01-06 12:40:00,11.44,11.45,11.43,11.44,142798.0,11.44,11.45,11.43,11.44,142798.0
2017-01-06 12:45:00,11.43,11.44,11.41,11.42,218513.0,11.43,11.44,11.41,11.42,218513.0
2017-01-06 12:50:00,11.43,11.44,11.41,11.43,164643.0,11.43,11.44,11.41,11.43,164643.0
2017-01-06 12:55:00,11.43,11.46,11.42,11.45,262909.0,11.43,11.46,11.42,11.45,262909.0
2017-01-06 13:00:00,11.45,11.47,11.44,11.46,241780.0,11.45,11.47,11.44,11.46,241780.0
2017-01-06 13:05:00,11.47,11.48,11.46,11.46,302879.0,11.47,11.48,11.46,11.46,302879.0
2017-01-06 13:10:00,11.46,11.47,11.44,11.44,323524.0,11.46,11.47,11.44,11.44,323524.0
2017-01-06 13:15:00,11.45,11.47,11.44,11.46,175933.0,11.45,11.47,11.44,11.46,175933.0
2017-01-06 13:20:00,11.46,11.47,11.45,11.46,188719.0,11.46,11.47,11.45,11.46,188719.0
2017-01-06 13:25:00,11.47,11.47,11.42,11.43,610179.0,11.47,11.47,11.42,11.43,610179.0
2017-01-06 13:30:00,11.43,11.45,11.42,11.44,208751.0,11.43,11.45,11.42,11.44,208751.0
2017-01-06 13:35:00,11.44,11.47,11.43,11.45,169381.0,11.44,11.47,11.43,11.45,169381.0
2017-01-06 13:40:00,11.46,11.47,11.45,11.47,101771.0,11.46,11.47,11.45,11.47,101771.0
2017-01-06 13:45:00,11.46,11.47,11.44,11.44,174246.0,11.46,11.47,11.44,11.44,174246.0
2017-01-06 13:50:00,11.45,11.46,11.44,11.45,104749.0,11.45,11.46,11.44,11.45,104749.0
2017-01-06 13:55:00,11.45,11.45,11.44,11.45,54367.0,11.45,11.45,11.44,11.45,54367.0
2017-01-06 14:00:00,11.44,11.45,11.44,11.45,88338.0,11.44,11.45,11.44,11.45,88338.0
2017-01-06 14:05:00,11.45,11.45,11.4,11.41,274115.0,11.45,11.45,11.4,11.41,274115.0
2017-01-06 14:10:00,11.41,11.43,11.4,11.43,146995.0,11.41,11.43,11.4,11.43,146995.0
2017-01-06 14:15:00,11.43,11.43,11.42,11.43,52626.0,11.43,11.43,11.42,11.43,52626.0
2017-01-06 14:20:00,11.43,11.43,11.4,11.41,138448.0,11.43,11.43,11.4,11.41,138448.0
2017-01-06 14:25:00,11.41,11.41,11.34,11.36,403196.0,11.41,11.41,11.34,11.36,403196.0
2017-01-06 14:30:00,11.36,11.39,11.35,11.37,203294.0,11.36,11.39,11.35,11.37,203294.0
2017-01-06 14:35:00,11.38,11.38,11.36,11.36,66870.0,11.38,11.38,11.36,11.36,66870.0
2017-01-06 14:40:00,11.37,11.37,11.34,11.37,232287.0,11.37,11.37,11.34,11.37,232287.0
2017-01-06 14:45:00,11.37,11.37,11.33,11.35,228625.0,11.37,11.37,11.33,11.35,228625.0
2017-01-06 14:50:00,11.35,11.36,11.33,11.34,155822.0,11.35,11.36,11.33,11.34,155822.0
2017-01-06 14:55:00,11.33,11.35,11.33,11.34,157772.0,11.33,11.35,11.33,11.34,157772.0
2017-01-06 15:00:00,11.34,11.37,11.33,11.35,254270.0,11.34,11.37,11.33,11.35,254270.0
2017-01-06 15:05:00,11.35,11.37,11.33,11.35,302614.0,11.35,11.37,11.33,11.35,302614.0
2017-01-06 15:10:00,11.35,11.35,11.32,11.34,258567.0,11.35,11.35,11.32,11.34,258567.0
2017-01-06 15:15:00,11.34,11.34,11.33,11.34,120027.0,11.34,11.34,11.33,11.34,120027.0
2017-01-06 15:20:00,11.34,11.34,11.31,11.33,292757.0,11.34,11.34,11.31,11.33,292757.0
2017-01-06 15:25:00,11.33,11.34,11.31,11.33,368598.0,11.33,11.34,11.31,11.33,368598.0
2017-01-06 15:30:00,11.33,11.35,11.3,11.35,601376.0,11.33,11.35,11.3,11.35,601376.0
2017-01-06 15:35:00,11.35,11.35,11.31,11.33,458142.0,11.35,11.35,11.31,11.33,458142.0
2017-01-06 15:40:00,11.34,11.35,11.33,11.34,237095.0,11.34,11.35,11.33,11.34,237095.0
2017-01-06 15:45:00,11.35,11.37,11.34,11.35,650791.0,11.35,11.37,11.34,11.35,650791.0
2017-01-06 15:50:00,11.35,11.36,11.34,11.34,681495.0,11.35,11.36,11.34,11.34,681495.0
2017-01-06 15:55:00,11.35,11.35,11.31,11.32,1204512.0,11.35,11.35,11.31,11.32,1204512.0
2017-01-09 09:30:00,11.37,11.4,11.31,11.32,1226470.0,11.37,11.4,11.31,11.32,1226470.0
2017-01-09 09:35:00,11.33,11.49,11.32,11.49,1646333.0,11.33,11.49,11.32,11.49,1646333.0
2017-01-09 09:40:00,11.49,11.64,11.44,11.54,2937043.0,11.49,11.64,11.44,11.54,2937043.0
2017-01-09 09:45:00,11.53,11.6,11.53,11.57,1008825.0,11.53,11.6,11.53,11.57,1008825.0
2017-01-09 09:50:00,11.57,11.59,11.52,11.56,1166161.0,11.57,11.59,11.52,11.56,1166161.0
2017-01-09 09:55:00,11.56,11.63,11.56,11.59,1502518.0,11.56,11.63,11.56,11.59,1502518.0
2017-01-09 10:00:00,11.59,11.6,11.52,11.52,727640.0,11.59,11.6,11.52,11.52,727640.0
2017-01-09 10:05:00,11.53,11.56,11.47,11.55,1064647.0,11.53,11.56,11.47,11.55,1064647.0
2017-01-09 10:10:00,11.56,11.57,11.54,11.57,475975.0,11.56,11.57,11.54,11.57,475975.0
2017-01-09 10:15:00,11.57,11.59,11.55,11.56,686520.0,11.57,11.59,11.55,11.56,686520.0
2017-01-09 10:20:00,11.56,11.6,11.55,11.6,642931.0,11.56,11.6,11.55,11.6,642931.0
2017-01-09 10:25:00,11.6,11.6,11.57,11.58,403594.0,11.6,11.6,11.57,11.58,403594.0
2017-01-09 10:30:00,11.58,11.59,11.54,11.55,867276.0,11.58,11.59,11.54,11.55,867276.0
2017-01-09 10:35:00,11.54,11.57,11.53,11.57,416409.0,11.54,11.57,11.53,11.57,416409.0
2017-01-09 10:40:00,11.57,11.57,11.51,11.51,782274.0,11.57,11.57,11.51,11.51,782274.0
2017-01-09 10:45:00,11.51,11.54,11.47,11.54,933032.0,11.51,11.54,11.47,11.54,933032.0
2017-01-09 10:50:00,11.54,11.56,11.52,11.54,536550.0,11.54,11.56,11.52,11.54,536550.0
2017-01-09 10:55:00,11.54,11.55,11.51,11.54,445033.0,11.54,11.55,11.51,11.54,445033.0
2017-01-09 11:00:00,11.54,11.54,11.51,11.52,263112.0,11.54,11.54,11.51,11.52,263112.0
2017-01-09 11:05:00,11.52,11.54,11.51,11.53,247109.0,11.52,11.54,11.51,11.53,247109.0
2017-01-09 11:10:00,11.53,11.54,11.51,11.54,194064.0,11.53,11.54,11.51,11.54,194064.0
2017-01-09 11:15:00,11.53,11.55,11.5,11.53,689401.0,11.53,11.55,11.5,11.53,689401.0
2017-01-09 11:20:00,11.52,11.56,11.52,11.53,515079.0,11.52,11.56,11.52,11.53,515079.0
2017-01-09 11:25:00,11.53,11.54,11.52,11.54,116413.0,11.53,11.54,11.52,11.54,116413.0
2017-01-09 11:30:00,11.54,11.55,11.52,11.54,233661.0,11.54,11.55,11.52,11.54,233661.0
2017-01-09 11:35:00,11.54,11.55,11.53,11.54,209980.0,11.54,11.55,11.53,11.54,209980.0
2017-01-09 11:40:00,11.54,11.56,11.51,11.52,514033.0,11.54,11.56,11.51,11.52,514033.0
2017-01-09 11:45:00,11.52,11.55,11.51,11.54,381570.0,11.52,11.55,11.51,11.54,381570.0
2017-01-09 11:50:00,11.54,11.56,11.53,11.55,542525.0,11.54,11.56,11.53,11.55,542525.0
2017-01-09 11:55:00,11.55,11.56,11.52,11.54,206779.0,11.55,11.56,11.52,11.54,206779.0
2017-01-09 12:00:00,11.54,11.54,11.5,11.52,323992.0,11.54,11.54,11.5,11.52,323992.0
2017-01-09 12:05:00,11.52,11.52,11.47,11.48,349008.0,11.52,11.52,11.47,11.48,349008.0
2017-01-09 12:10:00,11.48,11.49,11.46,11.47,254908.0,11.48,11.49,11.46,11.47,254908.0
2017-01-09 12:15:00,11.47,11.47,11.41,11.45,965331.0,11.47,11.47,11.41,11.45,965331.0
2017-01-09 12:20:00,11.46,11.48,11.45,11.46,246644.0,11.46,11.48,11.45,11.46,246644.0
2017-01-09 12:25:00,11.46,11.47,11.45,11.46,100496.0,11.46,11.47,11.45,11.46,100496.0
2017-01-09 12:30:00,11.45,11.49,11.45,11.47,294269.0,11.45,11.49,11.45,11.47,294269.0
2017-01-09 12:35:00,11.48,11.49,11.46,11.47,236120.0,11.48,11.49,11.46,11.47,236120.0
2017-01-09 12:40:00,11.46,11.51,11.46,11.51,246134.0,11.46,11.51,11.46,11.51,246134.0
2017-01-09 12:45:00,11.51,11.51,11.48,11.5,212051.0,11.51,11.51,11.48,11.5,212051.0
2017-01-09 12:50:00,11.5,11.51,11.48,11.49,213421.0,11.5,11.51,11.48,11.49,213421.0
2017-01-09 12:55:00,11.49,11.5,11.47,11.5,198114.0,11.49,11.5,11.47,11.5,198114.0
2017-01-09 13:00:00,11.5,11.51,11.49,11.49,206793.0,11.5,11.51,11.49,11.49,206793.0
2017-01-09 13:05:00,11.49,11.51,11.48,11.5,338897.0,11.49,11.51,11.48,11.5,338897.0
2017-01-09 13:10:00,11.51,11.56,11.49,11.53,763788.0,11.51,11.56,11.49,11.53,763788.0
2017-01-09 13:15:00,11.52,11.54,11.52,11.54,142491.0,11.52,11.54,11.52,11.54,142491.0
2017-01-09 13:20:00,11.54,11.56,11.53,11.54,209406.0,11.54,11.56,11.53,11.54,209406.0
2017-01-09 13:25:00,11.54,11.55,11.49,11.51,443076.0,11.54,11.55,11.49,11.51,443076.0
2017-01-09 13:30:00,11.51,11.51,11.5,11.51,45398.0,11.51,11.51,11.5,11.51,45398.0
2017-01-09 13:35:00,11.51,11.53,11.5,11.52,221539.0,11.51,11.53,11.5,11.52,221539.0
2017-01-09 13:40:00,11.52,11.53,11.5,11.51,104944.0,11.52,11.53,11.5,11.51,104944.0
2017-01-09 13:45:00,11.52,11.52,11.51,11.51,49284.0,11.52,11.52,11.51,11.51,49284.0
2017-01-09 13:50:00,11.52,11.52,11.5,11.5,117666.0,11.52,11.52,11.5,11.5,117666.0
2017-01-09 13:55:00,11.5,11.51,11.48,11.5,162100.0,11.5,11.51,11.48,11.5,162100.0
2017-01-09 14:00:00,11.5,11.51,11.49,11.51,115601.0,11.5,11.51,11.49,11.51,115601.0
2017-01-09 14:05:00,11.51,11.51,11.49,11.49,92916.0,11.51,11.51,11.49,11.49,92916.0
2017-01-09 14:10:00,11.49,11.49,11.45,11.48,1016664.0,11.49,11.49,11.45,11.48,1016664.0
2017-01-09 14:15:00,11.47,11.49,11.47,11.47,86688.0,11.47,11.49,11.47,11.47,86688.0
2017-01-09 14:20:00,11.47,11.48,11.46,11.47,153169.0,11.47,11.48,11.46,11.47,153169.0
2017-01-09 14:25:00,11.46,11.49,11.45,11.49,167525.0,11.46,11.49,11.45,11.49,167525.0
2017-01-09 14:30:00,11.48,11.49,11.45,11.46,275639.0,11.48,11.49,11.45,11.46,275639.0
2017-01-09 14:35:00,11.47,11.48,11.44,11.45,201092.0,11.47,11.48,11.44,11.45,201092.0
2017-01-09 14:40:00,11.44,11.45,11.42,11.42,297987.0,11.44,11.45,11.42,11.42,297987.0
2017-01-09 14:45:00,11.42,11.44,11.41,11.43,332610.0,11.42,11.44,11.41,11.43,332610.0
2017-01-09 14:50:00,11.43,11.46,11.43,11.44,367985.0,11.43,11.46,11.43,11.44,367985.0
2017-01-09 14:55:00,11.45,11.48,11.44,11.46,272424.0,11.45,11.48,11.44,11.46,272424.0
2017-01-09 15:00:00,11.46,11.5,11.46,11.47,284887.0,11.46,11.5,11.46,11.47,284887.0
2017-01-09 15:05:00,11.48,11.49,11.47,11.49,151841.0,11.48,11.49,11.47,11.49,151841.0
2017-01-09 15:10:00,11.48,11.52,11.48,11.5,381962.0,11.48,11.52,11.48,11.5,381962.0
2017-01-09 15:15:00,11.49,11.5,11.48,11.48,230289.0,11.49,11.5,11.48,11.48,230289.0
2017-01-09 15:20:00,11.49,11.5,11.48,11.49,135793.0,11.49,11.5,11.48,11.49,135793.0
2017-01-09 15:25:00,11.49,11.51,11.48,11.51,179025.0,11.49,11.51,11.48,11.51,179025.0
2017-01-09 15:30:00,11.5,11.51,11.49,11.51,240006.0,11.5,11.51,11.49,11.51,240006.0
2017-01-09 15:35:00,11.5,11.51,11.49,11.5,172295.0,11.5,11.51,11.49,11.5,172295.0
2017-01-09 15:40:00,11.49,11.52,11.49,11.51,310611.0,11.49,11.52,11.49,11.51,310611.0
2017-01-09 15:45:00,11.5,11.51,11.47,11.5,674138.0,11.5,11.51,11.47,11.5,674138.0
2017-01-09 15:50:00,11.5,11.51,11.48,11.5,444403.0,11.5,11.51,11.48,11.5,444403.0
2017-01-09 15:55:00,11.5,11.51,11.48,11.49,1291504.0,11.5,11.51,11.48,11.49,1291504.0
2017-01-10 09:30:00,11.55,11.63,11.48,11.59,1653357.0,11.55,11.63,11.48,11.59,1653357.0
2017-01-10 09:35:00,11.59,11.61,11.51,11.53,1027524.0,11.59,11.61,11.51,11.53,1027524.0
2017-01-10 09:40:00,11.52,11.56,11.43,11.5,1335086.0,11.52,11.56,11.43,11.5,1335086.0
2017-01-10 09:45:00,11.49,11.52,11.47,11.5,604329.0,11.49,11.52,11.47,11.5,604329.0
2017-01-10 09:50:00,11.49,11.54,11.42,11.46,1108194.0,11.49,11.54,11.42,11.46,1108194.0
2017-01-10 09:55:00,11.47,11.47,11.4,11.44,723673.0,11.47,11.47,11.4,11.44,723673.0
2017-01-10 10:00:00,11.44,11.49,11.43,11.48,355166.0,11.44,11.49,11.43,11.48,355166.0
2017-01-10 10:05:00,11.48,11.5,11.45,11.48,533424.0,11.48,11.5,11.45,11.48,533424.0
2017-01-10 10:10:00,11.48,11.48,11.42,11.47,418436.0,11.48,11.48,11.42,11.47,418436.0
2017-01-10 10:15:00,11.46,11.47,11.4,11.4,685626.0,11.46,11.47,11.4,11.4,685626.0
2017-01-10 10:20:00,11.4,11.42,11.36,11.39,938634.0,11.4,11.42,11.36,11.39,938634.0
2017-01-10 10:25:00,11.39,11.44,11.37,11.42,435761.0,11.39,11.44,11.37,11.42,435761.0
2017-01-10 10:30:00,11.41,11.47,11.41,11.46,435357.0,11.41,11.47,11.41,11.46,435357.0
2017-01-10 10:35:00,11.46,11.47,11.43,11.45,304090.0,11.46,11.47,11.43,11.45,304090.0
2017-01-10 10:40:00,11.44,11.47,11.44,11.47,243246.0,11.44,11.47,11.44,11.47,243246.0
2017-01-10 10:45:00,11.46,11.49,11.45,11.48,779717.0,11.46,11.49,11.45,11.48,779717.0
2017-01-10 10:50:00,11.48,11.54,11.46,11.51,1098140.0,11.48,11.54,11.46,11.51,1098140.0
2017-01-10 10:55:00,11.51,11.53,11.48,11.49,185978.0,11.51,11.53,11.48,11.49,185978.0
2017-01-10 11:00:00,11.49,11.54,11.49,11.54,213235.0,11.49,11.54,11.49,11.54,213235.0
2017-01-10 11:05:00,11.54,11.55,11.51,11.53,258871.0,11.54,11.55,11.51,11.53,258871.0
2017-01-10 11:10:00,11.53,11.55,11.5,11.54,318751.0,11.53,11.55,11.5,11.54,318751.0
2017-01-10 11:15:00,11.54,11.55,11.51,11.52,204365.0,11.54,11.55,11.51,11.52,204365.0
2017-01-10 11:20:00,11.51,11.53,11.5,11.53,168634.0,11.51,11.53,11.5,11.53,168634.0
2017-01-10 11:25:00,11.53,11.53,11.47,11.47,326653.0,11.53,11.53,11.47,11.47,326653.0
2017-01-10 11:30:00,11.48,11.49,11.46,11.46,220784.0,11.48,11.49,11.46,11.46,220784.0
2017-01-10 11:35:00,11.47,11.48,11.46,11.48,125712.0,11.47,11.48,11.46,11.48,125712.0
2017-01-10 11:40:00,11.48,11.5,11.47,11.48,149643.0,11.48,11.5,11.47,11.48,149643.0
2017-01-10 11:45:00,11.48,11.49,11.46,11.48,217920.0,11.48,11.49,11.46,11.48,217920.0
2017-01-10 11:50:00,11.48,11.49,11.46,11.47,212429.0,11.48,11.49,11.46,11.47,212429.0
2017-01-10 11:55:00,11.46,11.49,11.45,11.46,143187.0,11.46,11.49,11.45,11.46,143187.0
2017-01-10 12:00:00,11.46,11.48,11.45,11.45,119310.0,11.46,11.48,11.45,11.45,119310.0
2017-01-10 12:05:00,11.46,11.47,11.45,11.46,85386.0,11.46,11.47,11.45,11.46,85386.0
2017-01-10 12:10:00,11.46,11.47,11.45,11.46,95404.0,11.46,11.47,11.45,11.46,95404.0
2017-01-10 12:15:00,11.46,11.47,11.42,11.42,315294.0,11.46,11.47,11.42,11.42,315294.0
2017-01-10 12:20:00,11.43,11.45,11.41,11.44,219553.0,11.43,11.45,11.41,11.44,219553.0
2017-01-10 12:25:00,11.44,11.45,11.43,11.43,110023.0,11.44,11.45,11.43,11.43,110023.0
2017-01-10 12:30:00,11.43,11.44,11.42,11.42,132720.0,11.43,11.44,11.42,11.42,132720.0
2017-01-10 12:35:00,11.43,11.43,11.41,11.43,179734.0,11.43,11.43,11.41,11.43,179734.0
2017-01-10 12:40:00,11.43,11.44,11.42,11.43,143655.0,11.43,11.44,11.42,11.43,143655.0
2017-01-10 12:45:00,11.43,11.43,11.4,11.41,154956.0,11.43,11.43,11.4,11.41,154956.0
2017-01-10 12:50:00,11.41,11.42,11.4,11.41,220829.0,11.41,11.42,11.4,11.41,220829.0
2017-01-10 12:55:00,11.41,11.41,11.38,11.39,583779.0,11.41,11.41,11.38,11.39,583779.0
2017-01-10 13:00:00,11.39,11.41,11.38,11.41,121410.0,11.39,11.41,11.38,11.41,121410.0
2017-01-10 13:05:00,11.41,11.43,11.4,11.43,103693.0,11.41,11.43,11.4,11.43,103693.0
2017-01-10 13:10:00,11.43,11.43,11.41,11.42,117398.0,11.43,11.43,11.41,11.42,117398.0
2017-01-10 13:15:00,11.42,11.43,11.4,11.42,175228.0,11.42,11.43,11.4,11.42,175228.0
2017-01-10 13:20:00,11.41,11.42,11.4,11.41,88701.0,11.41,11.42,11.4,11.41,88701.0
2017-01-10 13:25:00,11.41,11.42,11.4,11.41,113349.0,11.41,11.42,11.4,11.41,113349.0
2017-01-10 13:30:00,11.41,11.41,11.4,11.41,52025.0,11.41,11.41,11.4,11.41,52025.0
2017-01-10 13:35:00,11.4,11.43,11.4,11.42,117673.0,11.4,11.43,11.4,11.42,117673.0
2017-01-10 13:40:00,11.41,11.41,11.36,11.36,392770.0,11.41,11.41,11.36,11.36,392770.0
2017-01-10 13:45:00,11.37,11.39,11.36,11.38,298343.0,11.37,11.39,11.36,11.38,298343.0
2017-01-10 13:50:00,11.38,11.39,11.37,11.38,163328.0,11.38,11.39,11.37,11.38,163328.0
2017-01-10 13:55:00,11.38,11.39,11.33,11.35,629685.0,11.38,11.39,11.33,11.35,629685.0
2017-01-10 14:00:00,11.35,11.37,11.34,11.37,272376.0,11.35,11.37,11.34,11.37,272376.0
2017-01-10 14:05:00,11.37,11.37,11.34,11.35,178846.0,11.37,11.37,11.34,11.35,178846.0
2017-01-10 14:10:00,11.34,11.38,11.34,11.37,188986.0,11.34,11.38,11.34,11.37,188986.0
2017-01-10 14:15:00,11.38,11.38,11.36,11.37,186086.0,11.38,11.38,11.36,11.37,186086.0
2017-01-10 14:20:00,11.37,11.4,11.37,11.37,261341.0,11.37,11.4,11.37,11.37,261341.0
2017-01-10 14:25:00,11.37,11.38,11.34,11.36,292895.0,11.37,11.38,11.34,11.36,292895.0
2017-01-10 14:30:00,11.36,11.38,11.34,11.37,351757.0,11.36,11.38,11.34,11.37,351757.0
2017-01-10 14:35:00,11.37,11.37,11.35,11.36,83946.0,11.37,11.37,11.35,11.36,83946.0
2017-01-10 14:40:00,11.35,11.38,11.35,11.36,129596.0,11.35,11.38,11.35,11.36,129596.0
2017-01-10 14:45:00,11.36,11.37,11.34,11.37,152184.0,11.36,11.37,11.34,11.37,152184.0
2017-01-10 14:50:00,11.36,11.37,11.35,11.36,211179.0,11.36,11.37,11.35,11.36,211179.0
2017-01-10 14:55:00,11.35,11.37,11.34,11.37,189527.0,11.35,11.37,11.34,11.37,189527.0
2017-01-10 15:00:00,11.37,11.38,11.35,11.38,98452.0,11.37,11.38,11.35,11.38,98452.0
2017-01-10 15:05:00,11.38,11.4,11.38,11.38,276802.0,11.38,11.4,11.38,11.38,276802.0
2017-01-10 15:10:00,11.39,11.4,11.38,11.4,178514.0,11.39,11.4,11.38,11.4,178514.0
2017-01-10 15:15:00,11.39,11.41,11.38,11.4,352739.0,11.39,11.41,11.38,11.4,352739.0
2017-01-10 15:20:00,11.39,11.4,11.39,11.4,138875.0,11.39,11.4,11.39,11.4,138875.0
2017-01-10 15:25:00,11.4,11.41,11.39,11.41,232440.0,11.4,11.41,11.39,11.41,232440.0
2017-01-10 15:30:00,11.4,11.44,11.4,11.43,323925.0,11.4,11.44,11.4,11.43,323925.0
2017-01-10 15:35:00,11.44,11.45,11.43,11.44,251744.0,11.44,11.45,11.43,11.44,251744.0
2017-01-10 15:40:00,11.44,11.45,11.43,11.44,436772.0,11.44,11.45,11.43,11.44,436772.0
2017-01-10 15:45:00,11.43,11.44,11.42,11.42,225873.0,11.43,11.44,11.42,11.42,225873.0
2017-01-10 15:50:00,11.42,11.44,11.42,11.44,530723.0,11.42,11.44,11.42,11.44,530723.0
2017-01-10 15:55:00,11.44,11.45,11.43,11.44,950936.0,11.44,11.45,11.43,11.44,950936.0
2017-01-11 09:30:00,11.39,11.41,11.31,11.34,2418670.0,11.39,11.41,11.31,11.34,2418670.0
2017-01-11 09:35:00,11.33,11.39,11.31,11.38,930173.0,11.33,11.39,11.31,11.38,930173.0
2017-01-11 09:40:00,11.39,11.39,11.28,11.29,1347197.0,11.39,11.39,11.28,11.29,1347197.0
2017-01-11 09:45:00,11.29,11.33,11.27,11.31,609262.0,11.29,11.33,11.27,11.31,609262.0
2017-01-11 09:50:00,11.3,11.35,11.3,11.35,515804.0,11.3,11.35,11.3,11.35,515804.0
2017-01-11 09:55:00,11.35,11.36,11.32,11.33,419291.0,11.35,11.36,11.32,11.33,419291.0
2017-01-11 10:00:00,11.33,11.34,11.3,11.3,425060.0,11.33,11.34,11.3,11.3,425060.0
2017-01-11 10:05:00,11.3,11.31,11.27,11.29,726411.0,11.3,11.31,11.27,11.29,726411.0
2017-01-11 10:10:00,11.29,11.36,11.28,11.34,870422.0,11.29,11.36,11.28,11.34,870422.0
2017-01-11 10:15:00,11.35,11.35,11.26,11.29,1047342.0,11.35,11.35,11.26,11.29,1047342.0
2017-01-11 10:20:00,11.29,11.33,11.28,11.3,194326.0,11.29,11.33,11.28,11.3,194326.0
2017-01-11 10:25:00,11.29,11.33,11.26,11.32,539296.0,11.29,11.33,11.26,11.32,539296.0
2017-01-11 10:30:00,11.31,11.33,11.3,11.32,223406.0,11.31,11.33,11.3,11.32,223406.0
2017-01-11 10:35:00,11.32,11.36,11.32,11.35,934141.0,11.32,11.36,11.32,11.35,934141.0
2017-01-11 10:40:00,11.36,11.38,11.34,11.35,582009.0,11.36,11.38,11.34,11.35,582009.0
2017-01-11 10:45:00,11.35,11.37,11.32,11.35,269417.0,11.35,11.37,11.32,11.35,269417.0
2017-01-11 10:50:00,11.35,11.38,11.33,11.37,272210.0,11.35,11.38,11.33,11.37,272210.0
2017-01-11 10:55:00,11.36,11.36,11.31,11.32,398718.0,11.36,11.36,11.31,11.32,398718.0
2017-01-11 11:00:00,11.33,11.35,11.31,11.34,359853.0,11.33,11.35,11.31,11.34,359853.0
2017-01-11 11:05:00,11.34,11.36,11.33,11.34,105278.0,11.34,11.36,11.33,11.34,105278.0
2017-01-11 11:10:00,11.35,11.36,11.31,11.32,215761.0,11.35,11.36,11.31,11.32,215761.0
2017-01-11 11:15:00,11.33,11.33,11.31,11.31,264994.0,11.33,11.33,11.31,11.31,264994.0
2017-01-11 11:20:00,11.32,11.32,11.28,11.28,921080.0,11.32,11.32,11.28,11.28,921080.0
2017-01-11 11:25:00,11.29,11.3,11.21,11.24,996320.0,11.29,11.3,11.21,11.24,996320.0
2017-01-11 11:30:00,11.24,11.29,11.21,11.28,541878.0,11.24,11.29,11.21,11.28,541878.0
2017-01-11 11:35:00,11.28,11.29,11.23,11.25,429647.0,11.28,11.29,11.23,11.25,429647.0
2017-01-11 11:40:00,11.24,11.28,11.23,11.28,318189.0,11.24,11.28,11.23,11.28,318189.0
2017-01-11 11:45:00,11.28,11.28,11.23,11.23,392413.0,11.28,11.28,11.23,11.23,392413.0
2017-01-11 11:50:00,11.23,11.29,11.23,11.29,355459.0,11.23,11.29,11.23,11.29,355459.0
2017-01-11 11:55:00,11.29,11.3,11.27,11.29,282701.0,11.29,11.3,11.27,11.29,282701.0
2017-01-11 12:00:00,11.3,11.32,11.28,11.29,460744.0,11.3,11.32,11.28,11.29,460744.0
2017-01-11 12:05:00,11.29,11.31,11.27,11.28,243258.0,11.29,11.31,11.27,11.28,243258.0
2017-01-11 12:10:00,11.29,11.31,11.27,11.3,164703.0,11.29,11.31,11.27,11.3,164703.0
2017-01-11 12:15:00,11.29,11.3,11.26,11.27,348295.0,11.29,11.3,11.26,11.27,348295.0
2017-01-11 12:20:00,11.27,11.29,11.26,11.28,239955.0,11.27,11.29,11.26,11.28,239955.0
2017-01-11 12:25:00,11.29,11.3,11.27,11.29,196186.0,11.29,11.3,11.27,11.29,196186.0
2017-01-11 12:30:00,11.29,11.3,11.26,11.27,166572.0,11.29,11.3,11.26,11.27,166572.0
2017-01-11 12:35:00,11.27,11.29,11.26,11.28,158300.0,11.27,11.29,11.26,11.28,158300.0
2017-01-11 12:40:00,11.28,11.28,11.23,11.25,503422.0,11.28,11.28,11.23,11.25,503422.0
2017-01-11 12:45:00,11.24,11.26,11.22,11.26,216592.0,11.24,11.26,11.22,11.26,216592.0
2017-01-11 12:50:00,11.25,11.28,11.25,11.26,290800.0,11.25,11.28,11.25,11.26,290800.0
2017-01-11 12:55:00,11.26,11.28,11.25,11.27,122779.0,11.26,11.28,11.25,11.27,122779.0
2017-01-11 13:00:00,11.27,11.28,11.26,11.27,143077.0,11.27,11.28,11.26,11.27,143077.0
2017-01-11 13:05:00,11.27,11.29,11.25,11.27,142775.0,11.27,11.29,11.25,11.27,142775.0
2017-01-11 13:10:00,11.27,11.27,11.23,11.24,238709.0,11.27,11.27,11.23,11.24,238709.0
2017-01-11 13:15:00,11.25,11.25,11.21,11.23,210063.0,11.25,11.25,11.21,11.23,210063.0
2017-01-11 13:20:00,11.23,11.23,11.21,11.22,411324.0,11.23,11.23,11.21,11.22,411324.0
2017-01-11 13:25:00,11.21,11.22,11.16,11.19,1258896.0,11.21,11.22,11.16,11.19,1258896.0
2017-01-11 13:30:00,11.18,11.19,11.15,11.17,931656.0,11.18,11.19,11.15,11.17,931656.0
2017-01-11 13:35:00,11.17,11.19,11.17,11.18,454494.0,11.17,11.19,11.17,11.18,454494.0
2017-01-11 13:40:00,11.18,11.19,11.17,11.19,302281.0,11.18,11.19,11.17,11.19,302281.0
2017-01-11 13:45:00,11.19,11.19,11.16,11.17,247477.0,11.19,11.19,11.16,11.17,247477.0
2017-01-11 13:50:00,11.17,11.19,11.16,11.18,268641.0,11.17,11.19,11.16,11.18,268641.0
2017-01-11 13:55:00,11.18,11.22,11.18,11.22,268413.0,11.18,11.22,11.18,11.22,268413.0
2017-01-11 14:00:00,11.22,11.24,11.21,11.22,198198.0,11.22,11.24,11.21,11.22,198198.0
2017-01-11 14:05:00,11.22,11.23,11.18,11.2,637394.0,11.22,11.23,11.18,11.2,637394.0
2017-01-11 14:10:00,11.19,11.22,11.18,11.22,573520.0,11.19,11.22,11.18,11.22,573520.0
2017-01-11 14:15:00,11.21,11.24,11.2,11.2,358722.0,11.21,11.24,11.2,11.2,358722.0
2017-01-11 14:20:00,11.2,11.22,11.2,11.21,144589.0,11.2,11.22,11.2,11.21,144589.0
2017-01-11 14:25:00,11.22,11.22,11.21,11.21,221418.0,11.22,11.22,11.21,11.21,221418.0
2017-01-11 14:30:00,11.21,11.22,11.2,11.21,443200.0,11.21,11.22,11.2,11.21,443200.0
2017-01-11 14:35:00,11.21,11.24,11.2,11.22,316342.0,11.21,11.24,11.2,11.22,316342.0
2017-01-11 14:40:00,11.23,11.25,11.22,11.25,343765.0,11.23,11.25,11.22,11.25,343765.0
2017-01-11 14:45:00,11.25,11.25,11.21,11.22,279763.0,11.25,11.25,11.21,11.22,279763.0
2017-01-11 14:50:00,11.23,11.23,11.22,11.23,158179.0,11.23,11.23,11.22,11.23,158179.0
2017-01-11 14:55:00,11.23,11.23,11.22,11.22,135529.0,11.23,11.23,11.22,11.22,135529.0
2017-01-11 15:00:00,11.23,11.23,11.21,11.21,346843.0,11.23,11.23,11.21,11.21,346843.0
2017-01-11 15:05:00,11.21,11.22,11.2,11.2,294249.0,11.21,11.22,11.2,11.2,294249.0
2017-01-11 15:10:00,11.2,11.21,11.19,11.19,234170.0,11.2,11.21,11.19,11.19,234170.0
2017-01-11 15:15:00,11.19,11.24,11.19,11.24,435964.0,11.19,11.24,11.19,11.24,435964.0
2017-01-11 15:20:00,11.24,11.24,11.22,11.23,301875.0,11.24,11.24,11.22,11.23,301875.0
2017-01-11 15:25:00,11.23,11.25,11.23,11.24,508171.0,11.23,11.25,11.23,11.24,508171.0
2017-01-11 15:30:00,11.24,11.25,11.23,11.23,286688.0,11.24,11.25,11.23,11.23,286688.0
2017-01-11 15:35:00,11.24,11.24,11.22,11.24,271069.0,11.24,11.24,11.22,11.24,271069.0
2017-01-11 15:40:00,11.24,11.24,11.23,11.23,695683.0,11.24,11.24,11.23,11.23,695683.0
2017-01-11 15:45:00,11.24,11.25,11.23,11.25,368993.0,11.24,11.25,11.23,11.25,368993.0
2017-01-11 15:50:00,11.24,11.25,11.22,11.23,684243.0,11.24,11.25,11.22,11.23,684243.0
2017-01-11 15:55:00,11.23,11.23,11.2,11.2,1338288.0,11.23,11.23,11.2,11.2,1338288.0
2017-01-12 09:30:00,11.0,11.04,10.8,10.93,4082916.0,11.0,11.04,10.8,10.93,4082916.0
2017-01-12 09:35:00,10.92,10.95,10.82,10.82,1830256.0,10.92,10.95,10.82,10.82,1830256.0
2017-01-12 09:40:00,10.82,10.83,10.7,10.7,3803761.0,10.82,10.83,10.7,10.7,3803761.0
2017-01-12 09:45:00,10.7,10.77,10.52,10.56,4076421.0,10.7,10.77,10.52,10.56,4076421.0
2017-01-12 09:50:00,10.57,10.57,10.33,10.51,4974982.0,10.57,10.57,10.33,10.51,4974982.0
2017-01-12 09:55:00,10.51,10.55,10.46,10.54,2785233.0,10.51,10.55,10.46,10.54,2785233.0
2017-01-12 10:00:00,10.54,10.58,10.44,10.46,2463367.0,10.54,10.58,10.44,10.46,2463367.0
2017-01-12 10:05:00,10.46,10.47,10.35,10.38,1795412.0,10.46,10.47,10.35,10.38,1795412.0
2017-01-12 10:10:00,10.38,10.42,10.35,10.39,1554393.0,10.38,10.42,10.35,10.39,1554393.0
2017-01-12 10:15:00,10.4,10.49,10.39,10.47,1564437.0,10.4,10.49,10.39,10.47,1564437.0
2017-01-12 10:20:00,10.46,10.49,10.42,10.49,1207526.0,10.46,10.49,10.42,10.49,1207526.0
2017-01-12 10:25:00,10.48,10.51,10.45,10.49,1471824.0,10.48,10.51,10.45,10.49,1471824.0
2017-01-12 10:30:00,10.5,10.55,10.49,10.5,1678456.0,10.5,10.55,10.49,10.5,1678456.0
2017-01-12 10:35:00,10.5,10.51,10.43,10.44,1027992.0,10.5,10.51,10.43,10.44,1027992.0
2017-01-12 10:40:00,10.45,10.53,10.43,10.51,942856.0,10.45,10.53,10.43,10.51,942856.0
2017-01-12 10:45:00,10.51,10.51,10.43,10.5,646867.0,10.51,10.51,10.43,10.5,646867.0
2017-01-12 10:50:00,10.5,10.5,10.45,10.46,706847.0,10.5,10.5,10.45,10.46,706847.0
2017-01-12 10:55:00,10.46,10.48,10.43,10.47,540012.0,10.46,10.48,10.43,10.47,540012.0
2017-01-12 11:00:00,10.47,10.47,10.43,10.44,447722.0,10.47,10.47,10.43,10.44,447722.0
2017-01-12 11:05:00,10.44,10.46,10.43,10.46,458690.0,10.44,10.46,10.43,10.46,458690.0
2017-01-12 11:10:00,10.46,10.49,10.44,10.46,490187.0,10.46,10.49,10.44,10.46,490187.0
2017-01-12 11:15:00,10.46,10.51,10.45,10.47,754444.0,10.46,10.51,10.45,10.47,754444.0
2017-01-12 11:20:00,10.47,10.48,10.44,10.47,498960.0,10.47,10.48,10.44,10.47,498960.0
2017-01-12 11:25:00,10.48,10.5,10.45,10.47,557985.0,10.48,10.5,10.45,10.47,557985.0
2017-01-12 11:30:00,10.48,10.5,10.46,10.5,390791.0,10.48,10.5,10.46,10.5,390791.0
2017-01-12 11:35:00,10.49,10.52,10.48,10.52,379816.0,10.49,10.52,10.48,10.52,379816.0
2017-01-12 11:40:00,10.52,10.52,10.48,10.5,669318.0,10.52,10.52,10.48,10.5,669318.0
2017-01-12 11:45:00,10.5,10.5,10.48,10.49,276930.0,10.5,10.5,10.48,10.49,276930.0
2017-01-12 11:50:00,10.49,10.5,10.48,10.5,300045.0,10.49,10.5,10.48,10.5,300045.0
2017-01-12 11:55:00,10.49,10.5,10.48,10.5,322888.0,10.49,10.5,10.48,10.5,322888.0
2017-01-12 12:00:00,10.5,10.52,10.48,10.49,570298.0,10.5,10.52,10.48,10.49,570298.0
2017-01-12 12:05:00,10.49,10.54,10.48,10.52,568187.0,10.49,10.54,10.48,10.52,568187.0
2017-01-12 12:10:00,10.52,10.57,10.51,10.56,571677.0,10.52,10.57,10.51,10.56,571677.0
2017-01-12 12:15:00,10.55,10.6,10.55,10.58,569974.0,10.55,10.6,10.55,10.58,569974.0
2017-01-12 12:20:00,10.59,10.6,10.57,10.59,587213.0,10.59,10.6,10.57,10.59,587213.0
2017-01-12 12:25:00,10.59,10.64,10.58,10.64,654205.0,10.59,10.64,10.58,10.64,654205.0
2017-01-12 12:30:00,10.64,10.7,10.63,10.7,859785.0,10.64,10.7,10.63,10.7,859785.0
2017-01-12 12:35:00,10.69,10.7,10.62,10.64,862106.0,10.69,10.7,10.62,10.64,862106.0
2017-01-12 12:40:00,10.64,10.66,10.63,10.65,547529.0,10.64,10.66,10.63,10.65,547529.0
2017-01-12 12:45:00,10.65,10.71,10.64,10.67,645735.0,10.65,10.71,10.64,10.67,645735.0
2017-01-12 12:50:00,10.68,10.69,10.65,10.67,639365.0,10.68,10.69,10.65,10.67,639365.0
2017-01-12 12:55:00,10.68,10.68,10.64,10.66,733772.0,10.68,10.68,10.64,10.66,733772.0
2017-01-12 13:00:00,10.67,10.7,10.66,10.69,562936.0,10.67,10.7,10.66,10.69,562936.0
2017-01-12 13:05:00,10.68,10.69,10.65,10.69,314576.0,10.68,10.69,10.65,10.69,314576.0
2017-01-12 13:10:00,10.69,10.75,10.68,10.72,760053.0,10.69,10.75,10.68,10.72,760053.0
2017-01-12 13:15:00,10.72,10.78,10.71,10.76,537280.0,10.72,10.78,10.71,10.76,537280.0
2017-01-12 13:20:00,10.77,10.79,10.76,10.78,656502.0,10.77,10.79,10.76,10.78,656502.0
2017-01-12 13:25:00,10.79,10.82,10.77,10.79,625449.0,10.79,10.82,10.77,10.79,625449.0
2017-01-12 13:30:00,10.8,10.81,10.77,10.79,311095.0,10.8,10.81,10.77,10.79,311095.0
2017-01-12 13:35:00,10.78,10.84,10.78,10.82,492143.0,10.78,10.84,10.78,10.82,492143.0
2017-01-12 13:40:00,10.82,10.86,10.81,10.83,536112.0,10.82,10.86,10.81,10.83,536112.0
2017-01-12 13:45:00,10.84,10.88,10.83,10.87,703534.0,10.84,10.88,10.83,10.87,703534.0
2017-01-12 13:50:00,10.87,10.87,10.83,10.84,591479.0,10.87,10.87,10.83,10.84,591479.0
2017-01-12 13:55:00,10.84,10.86,10.8,10.81,725724.0,10.84,10.86,10.8,10.81,725724.0
2017-01-12 14:00:00,10.81,10.84,10.8,10.81,366965.0,10.81,10.84,10.8,10.81,366965.0
2017-01-12 14:05:00,10.81,10.82,10.75,10.76,513377.0,10.81,10.82,10.75,10.76,513377.0
2017-01-12 14:10:00,10.76,10.82,10.75,10.81,340432.0,10.76,10.82,10.75,10.81,340432.0
2017-01-12 14:15:00,10.8,10.82,10.78,10.78,314257.0,10.8,10.82,10.78,10.78,314257.0
2017-01-12 14:20:00,10.78,10.79,10.76,10.78,280421.0,10.78,10.79,10.76,10.78,280421.0
2017-01-12 14:25:00,10.78,10.8,10.76,10.79,269419.0,10.78,10.8,10.76,10.79,269419.0
2017-01-12 14:30:00,10.79,10.82,10.77,10.82,384866.0,10.79,10.82,10.77,10.82,384866.0
2017-01-12 14:35:00,10.82,10.83,10.8,10.8,212464.0,10.82,10.83,10.8,10.8,212464.0
2017-01-12 14:40:00,10.8,10.81,10.78,10.79,150837.0,10.8,10.81,10.78,10.79,150837.0
2017-01-12 14:45:00,10.79,10.81,10.76,10.77,250868.0,10.79,10.81,10.76,10.77,250868.0
2017-01-12 14:50:00,10.77,10.8,10.76,10.78,372759.0,10.77,10.8,10.76,10.78,372759.0
2017-01-12 14:55:00,10.78,10.79,10.77,10.79,184946.0,10.78,10.79,10.77,10.79,184946.0
2017-01-12 15:00:00,10.78,10.79,10.72,10.72,650195.0,10.78,10.79,10.72,10.72,650195.0
2017-01-12 15:05:00,10.73,10.74,10.71,10.72,405850.0,10.73,10.74,10.71,10.72,405850.0
2017-01-12 15:10:00,10.72,10.76,10.72,10.73,331727.0,10.72,10.76,10.72,10.73,331727.0
2017-01-12 15:15:00,10.74,10.74,10.72,10.72,177769.0,10.74,10.74,10.72,10.72,177769.0
2017-01-12 15:20:00,10.72,10.75,10.71,10.72,500378.0,10.72,10.75,10.71,10.72,500378.0
2017-01-12 15:25:00,10.72,10.74,10.68,10.69,562570.0,10.72,10.74,10.68,10.69,562570.0
2017-01-12 15:30:00,10.69,10.74,10.69,10.71,753976.0,10.69,10.74,10.69,10.71,753976.0
2017-01-12 15:35:00,10.71,10.75,10.71,10.75,493239.0,10.71,10.75,10.71,10.75,493239.0
2017-01-12 15:40:00,10.75,10.77,10.73,10.76,573234.0,10.75,10.77,10.73,10.76,573234.0
2017-01-12 15:45:00,10.76,10.77,10.75,10.77,547474.0,10.76,10.77,10.75,10.77,547474.0
2017-01-12 15:50:00,10.77,10.79,10.75,10.76,1029813.0,10.77,10.79,10.75,10.76,1029813.0
2017-01-12 15:55:00,10.76,10.78,10.75,10.76,1626475.0,10.76,10.78,10.75,10.76,1626475.0
2017-01-13 09:30:00,10.79,10.85,10.7,10.84,1536792.0,10.79,10.85,10.7,10.84,1536792.0
2017-01-13 09:35:00,10.84,10.87,10.72,10.72,1513653.0,10.84,10.87,10.72,10.72,1513653.0
2017-01-13 09:40:00,10.72,10.8,10.67,10.78,1000013.0,10.72,10.8,10.67,10.78,1000013.0
2017-01-13 09:45:00,10.79,10.82,10.73,10.75,1432731.0,10.79,10.82,10.73,10.75,1432731.0
2017-01-13 09:50:00,10.75,10.76,10.73,10.74,487870.0,10.75,10.76,10.73,10.74,487870.0
2017-01-13 09:55:00,10.74,10.74,10.65,10.69,1194503.0,10.74,10.74,10.65,10.69,1194503.0
2017-01-13 10:00:00,10.68,10.69,10.66,10.68,523265.0,10.68,10.69,10.66,10.68,523265.0
2017-01-13 10:05:00,10.69,10.71,10.68,10.7,572827.0,10.69,10.71,10.68,10.7,572827.0
2017-01-13 10:10:00,10.7,10.7,10.61,10.64,1029824.0,10.7,10.7,10.61,10.64,1029824.0
2017-01-13 10:15:00,10.64,10.67,10.57,10.59,981667.0,10.64,10.67,10.57,10.59,981667.0
2017-01-13 10:20:00,10.59,10.62,10.57,10.62,662195.0,10.59,10.62,10.57,10.62,662195.0
2017-01-13 10:25:00,10.62,10.67,10.61,10.66,439419.0,10.62,10.67,10.61,10.66,439419.0
2017-01-13 10:30:00,10.66,10.7,10.65,10.69,714973.0,10.66,10.7,10.65,10.69,714973.0
2017-01-13 10:35:00,10.7,10.7,10.67,10.68,195067.0,10.7,10.7,10.67,10.68,195067.0
2017-01-13 10:40:00,10.68,10.68,10.63,10.64,361665.0,10.68,10.68,10.63,10.64,361665.0
2017-01-13 10:45:00,10.65,10.66,10.64,10.64,310495.0,10.65,10.66,10.64,10.64,310495.0
2017-01-13 10:50:00,10.64,10.66,10.61,10.61,474416.0,10.64,10.66,10.61,10.61,474416.0
2017-01-13 10:55:00,10.62,10.64,10.61,10.64,311084.0,10.62,10.64,10.61,10.64,311084.0
2017-01-13 11:00:00,10.64,10.67,10.63,10.66,403704.0,10.64,10.67,10.63,10.66,403704.0
2017-01-13 11:05:00,10.66,10.66,10.62,10.65,266633.0,10.66,10.66,10.62,10.65,266633.0
2017-01-13 11:10:00,10.65,10.66,10.62,10.62,319341.0,10.65,10.66,10.62,10.62,319341.0
2017-01-13 11:15:00,10.63,10.63,10.61,10.62,524668.0,10.63,10.63,10.61,10.62,524668.0
2017-01-13 11:20:00,10.62,10.65,10.61,10.63,374210.0,10.62,10.65,10.61,10.63,374210.0
2017-01-13 11:25:00,10.63,10.65,10.62,10.64,189689.0,10.63,10.65,10.62,10.64,189689.0
2017-01-13 11:30:00,10.65,10.66,10.64,10.66,198962.0,10.65,10.66,10.64,10.66,198962.0
2017-01-13 11:35:00,10.66,10.67,10.65,10.67,248284.0,10.66,10.67,10.65,10.67,248284.0
2017-01-13 11:40:00,10.66,10.67,10.63,10.63,477399.0,10.66,10.67,10.63,10.63,477399.0
2017-01-13 11:45:00,10.63,10.65,10.61,10.65,340202.0,10.63,10.65,10.61,10.65,340202.0
2017-01-13 11:50:00,10.65,10.66,10.64,10.66,266481.0,10.65,10.66,10.64,10.66,266481.0
2017-01-13 11:55:00,10.66,10.68,10.65,10.67,381430.0,10.66,10.68,10.65,10.67,381430.0
2017-01-13 12:00:00,10.68,10.68,10.64,10.64,428677.0,10.68,10.68,10.64,10.64,428677.0
2017-01-13 12:05:00,10.65,10.65,10.61,10.61,280720.0,10.65,10.65,10.61,10.61,280720.0
2017-01-13 12:10:00,10.61,10.63,10.61,10.63,253945.0,10.61,10.63,10.61,10.63,253945.0
2017-01-13 12:15:00,10.63,10.63,10.58,10.59,486382.0,10.63,10.63,10.58,10.59,486382.0
2017-01-13 12:20:00,10.6,10.6,10.59,10.6,231905.0,10.6,10.6,10.59,10.6,231905.0
2017-01-13 12:25:00,10.6,10.6,10.57,10.58,291148.0,10.6,10.6,10.57,10.58,291148.0
2017-01-13 12:30:00,10.57,10.61,10.57,10.61,193220.0,10.57,10.61,10.57,10.61,193220.0
2017-01-13 12:35:00,10.61,10.62,10.6,10.61,216786.0,10.61,10.62,10.6,10.61,216786.0
2017-01-13 12:40:00,10.61,10.62,10.6,10.6,285473.0,10.61,10.62,10.6,10.6,285473.0
2017-01-13 12:45:00,10.6,10.61,10.59,10.6,211678.0,10.6,10.61,10.59,10.6,211678.0
2017-01-13 12:50:00,10.6,10.6,10.57,10.57,413824.0,10.6,10.6,10.57,10.57,413824.0
2017-01-13 12:55:00,10.57,10.58,10.57,10.58,138728.0,10.57,10.58,10.57,10.58,138728.0
2017-01-13 13:00:00,10.58,10.58,10.57,10.58,191021.0,10.58,10.58,10.57,10.58,191021.0
2017-01-13 13:05:00,10.58,10.58,10.56,10.57,275155.0,10.58,10.58,10.56,10.57,275155.0
2017-01-13 13:10:00,10.57,10.58,10.56,10.57,308873.0,10.57,10.58,10.56,10.57,308873.0
2017-01-13 13:15:00,10.57,10.58,10.56,10.58,123221.0,10.57,10.58,10.56,10.58,123221.0
2017-01-13 13:20:00,10.58,10.59,10.57,10.58,193611.0,10.58,10.59,10.57,10.58,193611.0
2017-01-13 13:25:00,10.58,10.58,10.57,10.58,75233.0,10.58,10.58,10.57,10.58,75233.0
2017-01-13 13:30:00,10.58,10.61,10.57,10.61,319334.0,10.58,10.61,10.57,10.61,319334.0
2017-01-13 13:35:00,10.61,10.61,10.6,10.61,125721.0,10.61,10.61,10.6,10.61,125721.0
2017-01-13 13:40:00,10.6,10.62,10.59,10.62,267847.0,10.6,10.62,10.59,10.62,267847.0
2017-01-13 13:45:00,10.62,10.63,10.61,10.62,226215.0,10.62,10.63,10.61,10.62,226215.0
2017-01-13 13:50:00,10.62,10.62,10.61,10.62,137801.0,10.62,10.62,10.61,10.62,137801.0
2017-01-13 13:55:00,10.62,10.62,10.61,10.62,108294.0,10.62,10.62,10.61,10.62,108294.0
2017-01-13 14:00:00,10.62,10.65,10.61,10.63,441597.0,10.62,10.65,10.61,10.63,441597.0
2017-01-13 14:05:00,10.63,10.65,10.62,10.62,249570.0,10.63,10.65,10.62,10.62,249570.0
2017-01-13 14:10:00,10.63,10.63,10.61,10.61,113586.0,10.63,10.63,10.61,10.61,113586.0
2017-01-13 14:15:00,10.62,10.62,10.59,10.6,287246.0,10.62,10.62,10.59,10.6,287246.0
2017-01-13 14:20:00,10.6,10.61,10.58,10.59,271376.0,10.6,10.61,10.58,10.59,271376.0
2017-01-13 14:25:00,10.59,10.59,10.57,10.58,276794.0,10.59,10.59,10.57,10.58,276794.0
2017-01-13 14:30:00,10.59,10.62,10.58,10.62,278509.0,10.59,10.62,10.58,10.62,278509.0
2017-01-13 14:35:00,10.62,10.64,10.61,10.63,302558.0,10.62,10.64,10.61,10.63,302558.0
2017-01-13 14:40:00,10.63,10.64,10.62,10.63,145512.0,10.63,10.64,10.62,10.63,145512.0
2017-01-13 14:45:00,10.64,10.64,10.62,10.63,165467.0,10.64,10.64,10.62,10.63,165467.0
2017-01-13 14:50:00,10.64,10.65,10.62,10.63,228091.0,10.64,10.65,10.62,10.63,228091.0
2017-01-13 14:55:00,10.63,10.65,10.63,10.65,139852.0,10.63,10.65,10.63,10.65,139852.0
2017-01-13 15:00:00,10.65,10.65,10.61,10.62,389137.0,10.65,10.65,10.61,10.62,389137.0
2017-01-13 15:05:00,10.62,10.63,10.62,10.63,116947.0,10.62,10.63,10.62,10.63,116947.0
2017-01-13 15:10:00,10.62,10.63,10.62,10.63,81857.0,10.62,10.63,10.62,10.63,81857.0
2017-01-13 15:15:00,10.63,10.63,10.62,10.62,109269.0,10.63,10.63,10.62,10.62,109269.0
2017-01-13 15:20:00,10.63,10.65,10.62,10.65,519917.0,10.63,10.65,10.62,10.65,519917.0
2017-01-13 15:25:00,10.65,10.65,10.63,10.63,365024.0,10.65,10.65,10.63,10.63,365024.0
2017-01-13 15:30:00,10.63,10.64,10.61,10.63,410038.0,10.63,10.64,10.61,10.63,410038.0
2017-01-13 15:35:00,10.62,10.63,10.62,10.63,157154.0,10.62,10.63,10.62,10.63,157154.0
2017-01-13 15:40:00,10.63,10.63,10.62,10.63,409885.0,10.63,10.63,10.62,10.63,409885.0
2017-01-13 15:45:00,10.62,10.63,10.62,10.63,294635.0,10.62,10.63,10.62,10.63,294635.0
2017-01-13 15:50:00,10.63,10.63,10.6,10.61,649273.0,10.63,10.63,10.6,10.61,649273.0
2017-01-13 15:55:00,10.61,10.61,10.57,10.58,1630276.0,10.61,10.61,10.57,10.58,1630276.0
2017-01-17 09:30:00,10.15,10.23,10.05,10.13,4067086.0,10.15,10.23,10.05,10.13,4067086.0
2017-01-17 09:35:00,10.14,10.16,10.01,10.02,2751728.0,10.14,10.16,10.01,10.02,2751728.0
2017-01-17 09:40:00,10.03,10.08,9.96,10.05,4231351.0,10.03,10.08,9.96,10.05,4231351.0
2017-01-17 09:45:00,10.04,10.09,10.01,10.03,1286361.0,10.04,10.09,10.01,10.03,1286361.0
2017-01-17 09:50:00,10.03,10.05,9.92,10.01,2216623.0,10.03,10.05,9.92,10.01,2216623.0
2017-01-17 09:55:00,10.01,10.02,9.96,10.0,1061652.0,10.01,10.02,9.96,10.0,1061652.0
2017-01-17 10:00:00,10.0,10.03,9.94,9.96,1689090.0,10.0,10.03,9.94,9.96,1689090.0
2017-01-17 10:05:00,9.96,9.97,9.81,9.87,3088804.0,9.96,9.97,9.81,9.87,3088804.0
2017-01-17 10:10:00,9.87,9.93,9.86,9.88,1733095.0,9.87,9.93,9.86,9.88,1733095.0
2017-01-17 10:15:00,9.88,9.97,9.88,9.91,1446963.0,9.88,9.97,9.88,9.91,1446963.0
2017-01-17 10:20:00,9.92,9.95,9.89,9.93,1163286.0,9.92,9.95,9.89,9.93,1163286.0
2017-01-17 10:25:00,9.93,9.93,9.9,9.93,874322.0,9.93,9.93,9.9,9.93,874322.0
2017-01-17 10:30:00,9.92,9.93,9.88,9.91,907023.0,9.92,9.93,9.88,9.91,907023.0
2017-01-17 10:35:00,9.91,9.93,9.9,9.9,590081.0,9.91,9.93,9.9,9.9,590081.0
2017-01-17 10:40:00,9.91,9.95,9.9,9.94,974440.0,9.91,9.95,9.9,9.94,974440.0
2017-01-17 10:45:00,9.94,9.98,9.93,9.97,1156374.0,9.94,9.98,9.93,9.97,1156374.0
2017-01-17 10:50:00,9.98,10.0,9.97,9.97,927958.0,9.98,10.0,9.97,9.97,927958.0
2017-01-17 10:55:00,9.97,9.98,9.96,9.98,406487.0,9.97,9.98,9.96,9.98,406487.0
2017-01-17 11:00:00,9.97,10.01,9.97,10.01,989155.0,9.97,10.01,9.97,10.01,989155.0
2017-01-17 11:05:00,10.01,10.01,9.97,9.99,606718.0,10.01,10.01,9.97,9.99,606718.0
2017-01-17 11:10:00,9.99,10.0,9.96,9.97,398996.0,9.99,10.0,9.96,9.97,398996.0
2017-01-17 11:15:00,9.97,10.0,9.93,9.93,672377.0,9.97,10.0,9.93,9.93,672377.0
2017-01-17 11:20:00,9.94,9.94,9.91,9.94,525307.0,9.94,9.94,9.91,9.94,525307.0
2017-01-17 11:25:00,9.94,9.97,9.93,9.96,519489.0,9.94,9.97,9.93,9.96,519489.0
2017-01-17 11:30:00,9.96,9.96,9.92,9.93,383750.0,9.96,9.96,9.92,9.93,383750.0
2017-01-17 11:35:00,9.92,9.98,9.92,9.96,454715.0,9.92,9.98,9.92,9.96,454715.0
2017-01-17 11:40:00,9.96,9.99,9.96,9.97,181932.0,9.96,9.99,9.96,9.97,181932.0
2017-01-17 11:45:00,9.98,10.04,9.97,10.04,743146.0,9.98,10.04,9.97,10.04,743146.0
2017-01-17 11:50:00,10.04,10.09,10.03,10.06,807528.0,10.04,10.09,10.03,10.06,807528.0
2017-01-17 11:55:00,10.06,10.13,10.05,10.11,981296.0,10.06,10.13,10.05,10.11,981296.0
2017-01-17 12:00:00,10.11,10.11,10.07,10.1,505869.0,10.11,10.11,10.07,10.1,505869.0
2017-01-17 12:05:00,10.09,10.1,10.07,10.09,526686.0,10.09,10.1,10.07,10.09,526686.0
2017-01-17 12:10:00,10.08,10.09,10.05,10.08,329558.0,10.08,10.09,10.05,10.08,329558.0
2017-01-17 12:15:00,10.08,10.09,10.06,10.08,419003.0,10.08,10.09,10.06,10.08,419003.0
2017-01-17 12:20:00,10.07,10.08,10.06,10.07,182214.0,10.07,10.08,10.06,10.07,182214.0
2017-01-17 12:25:00,10.06,10.07,10.04,10.04,544655.0,10.06,10.07,10.04,10.04,544655.0
2017-01-17 12:30:00,10.04,10.07,10.03,10.05,306988.0,10.04,10.07,10.03,10.05,306988.0
2017-01-17 12:35:00,10.06,10.06,10.05,10.05,127910.0,10.06,10.06,10.05,10.05,127910.0
2017-01-17 12:40:00,10.05,10.07,10.05,10.05,146974.0,10.05,10.07,10.05,10.05,146974.0
2017-01-17 12:45:00,10.06,10.07,10.02,10.04,575504.0,10.06,10.07,10.02,10.04,575504.0
2017-01-17 12:50:00,10.04,10.04,10.01,10.03,336347.0,10.04,10.04,10.01,10.03,336347.0
2017-01-17 12:55:00,10.03,10.03,10.01,10.01,129301.0,10.03,10.03,10.01,10.01,129301.0
2017-01-17 13:00:00,10.02,10.02,10.0,10.0,167563.0,10.02,10.02,10.0,10.0,167563.0
2017-01-17 13:05:00,10.0,10.01,9.96,9.96,425556.0,10.0,10.01,9.96,9.96,425556.0
2017-01-17 13:10:00,9.97,10.01,9.96,9.99,454915.0,9.97,10.01,9.96,9.99,454915.0
2017-01-17 13:15:00,9.99,9.99,9.97,9.97,210017.0,9.99,9.99,9.97,9.97,210017.0
2017-01-17 13:20:00,9.97,9.98,9.94,9.95,541286.0,9.97,9.98,9.94,9.95,541286.0
2017-01-17 13:25:00,9.95,9.96,9.93,9.96,365684.0,9.95,9.96,9.93,9.96,365684.0
2017-01-17 13:30:00,9.96,9.96,9.91,9.91,400598.0,9.96,9.96,9.91,9.91,400598.0
2017-01-17 13:35:00,9.91,9.93,9.9,9.92,303208.0,9.91,9.93,9.9,9.92,303208.0
2017-01-17 13:40:00,9.92,9.92,9.88,9.88,663623.0,9.92,9.92,9.88,9.88,663623.0
2017-01-17 13:45:00,9.88,9.91,9.88,9.9,448281.0,9.88,9.91,9.88,9.9,448281.0
2017-01-17 13:50:00,9.89,9.93,9.88,9.91,443419.0,9.89,9.93,9.88,9.91,443419.0
2017-01-17 13:55:00,9.9,9.91,9.87,9.88,523888.0,9.9,9.91,9.87,9.88,523888.0
2017-01-17 14:00:00,9.88,9.89,9.87,9.87,451055.0,9.88,9.89,9.87,9.87,451055.0
2017-01-17 14:05:00,9.88,9.89,9.87,9.89,224119.0,9.88,9.89,9.87,9.89,224119.0
2017-01-17 14:10:00,9.88,9.89,9.86,9.87,432652.0,9.88,9.89,9.86,9.87,432652.0
2017-01-17 14:15:00,9.88,9.88,9.87,9.88,144348.0,9.88,9.88,9.87,9.88,144348.0
2017-01-17 14:20:00,9.88,9.88,9.85,9.85,485999.0,9.88,9.88,9.85,9.85,485999.0
2017-01-17 14:25:00,9.85,9.86,9.82,9.84,712486.0,9.85,9.86,9.82,9.84,712486.0
2017-01-17 14:30:00,9.83,9.84,9.78,9.83,1622386.0,9.83,9.84,9.78,9.83,1622386.0
2017-01-17 14:35:00,9.82,9.84,9.8,9.82,542133.0,9.82,9.84,9.8,9.82,542133.0
2017-01-17 14:40:00,9.83,9.88,9.81,9.88,480261.0,9.83,9.88,9.81,9.88,480261.0
2017-01-17 14:45:00,9.88,9.88,9.85,9.86,412858.0,9.88,9.88,9.85,9.86,412858.0
2017-01-17 14:50:00,9.87,9.87,9.83,9.86,296357.0,9.87,9.87,9.83,9.86,296357.0
2017-01-17 14:55:00,9.85,9.87,9.85,9.87,202589.0,9.85,9.87,9.85,9.87,202589.0
2017-01-17 15:00:00,9.87,9.87,9.84,9.85,295716.0,9.87,9.87,9.84,9.85,295716.0
2017-01-17 15:05:00,9.85,9.85,9.8,9.82,578713.0,9.85,9.85,9.8,9.82,578713.0
2017-01-17 15:10:00,9.82,9.85,9.81,9.84,448462.0,9.82,9.85,9.81,9.84,448462.0
2017-01-17 15:15:00,9.84,9.86,9.83,9.83,791165.0,9.84,9.86,9.83,9.83,791165.0
2017-01-17 15:20:00,9.84,9.87,9.83,9.87,420715.0,9.84,9.87,9.83,9.87,420715.0
2017-01-17 15:25:00,9.87,9.87,9.85,9.87,380496.0,9.87,9.87,9.85,9.87,380496.0
2017-01-17 15:30:00,9.87,9.89,9.86,9.88,779500.0,9.87,9.89,9.86,9.88,779500.0
2017-01-17 15:35:00,9.88,9.88,9.84,9.86,777182.0,9.88,9.88,9.84,9.86,777182.0
2017-01-17 15:40:00,9.85,9.86,9.8,9.82,1204341.0,9.85,9.86,9.8,9.82,1204341.0
2017-01-17 15:45:00,9.82,9.83,9.81,9.83,1069761.0,9.82,9.83,9.81,9.83,1069761.0
2017-01-17 15:50:00,9.83,9.83,9.81,9.82,1339697.0,9.83,9.83,9.81,9.82,1339697.0
2017-01-17 15:55:00,9.81,9.82,9.8,9.82,2492645.0,9.81,9.82,9.8,9.82,2492645.0
2017-01-18 09:30:00,9.5,9.58,9.42,9.57,4242470.0,9.5,9.58,9.42,9.57,4242470.0
2017-01-18 09:35:00,9.56,9.81,9.55,9.76,3503608.0,9.56,9.81,9.55,9.76,3503608.0
2017-01-18 09:40:00,9.77,9.88,9.76,9.76,3010066.0,9.77,9.88,9.76,9.76,3010066.0
2017-01-18 09:45:00,9.76,9.82,9.72,9.82,2241646.0,9.76,9.82,9.72,9.82,2241646.0
2017-01-18 09:50:00,9.82,9.84,9.77,9.78,993471.0,9.82,9.84,9.77,9.78,993471.0
2017-01-18 09:55:00,9.78,9.89,9.76,9.88,1089711.0,9.78,9.89,9.76,9.88,1089711.0
2017-01-18 10:00:00,9.88,9.92,9.86,9.9,1120204.0,9.88,9.92,9.86,9.9,1120204.0
2017-01-18 10:05:00,9.91,9.92,9.85,9.88,877805.0,9.91,9.92,9.85,9.88,877805.0
2017-01-18 10:10:00,9.88,9.96,9.87,9.95,750530.0,9.88,9.96,9.87,9.95,750530.0
2017-01-18 10:15:00,9.96,9.96,9.9,9.9,772622.0,9.96,9.96,9.9,9.9,772622.0
2017-01-18 10:20:00,9.91,9.94,9.88,9.94,454093.0,9.91,9.94,9.88,9.94,454093.0
2017-01-18 10:25:00,9.93,9.94,9.89,9.93,528870.0,9.93,9.94,9.89,9.93,528870.0
2017-01-18 10:30:00,9.93,9.96,9.91,9.95,585435.0,9.93,9.96,9.91,9.95,585435.0
2017-01-18 10:35:00,9.96,9.98,9.95,9.98,579960.0,9.96,9.98,9.95,9.98,579960.0
2017-01-18 10:40:00,9.98,9.99,9.9,9.9,1100656.0,9.98,9.99,9.9,9.9,1100656.0
2017-01-18 10:45:00,9.91,9.92,9.86,9.92,818622.0,9.91,9.92,9.86,9.92,818622.0
2017-01-18 10:50:00,9.91,9.92,9.88,9.89,571473.0,9.91,9.92,9.88,9.89,571473.0
2017-01-18 10:55:00,9.9,9.91,9.86,9.9,539544.0,9.9,9.91,9.86,9.9,539544.0
2017-01-18 11:00:00,9.9,9.94,9.9,9.92,515029.0,9.9,9.94,9.9,9.92,515029.0
2017-01-18 11:05:00,9.93,9.94,9.91,9.94,388263.0,9.93,9.94,9.91,9.94,388263.0
2017-01-18 11:10:00,9.94,9.95,9.93,9.95,230837.0,9.94,9.95,9.93,9.95,230837.0
2017-01-18 11:15:00,9.95,9.99,9.94,9.96,500133.0,9.95,9.99,9.94,9.96,500133.0
2017-01-18 11:20:00,9.97,10.0,9.96,10.0,577596.0,9.97,10.0,9.96,10.0,577596.0
2017-01-18 11:25:00,10.0,10.06,9.99,10.05,1285957.0,10.0,10.06,9.99,10.05,1285957.0
2017-01-18 11:30:00,10.05,10.1,10.03,10.04,1057854.0,10.05,10.1,10.03,10.04,1057854.0
2017-01-18 11:35:00,10.04,10.07,10.02,10.06,607658.0,10.04,10.07,10.02,10.06,607658.0
2017-01-18 11:40:00,10.07,10.08,10.03,10.05,301814.0,10.07,10.08,10.03,10.05,301814.0
2017-01-18 11:45:00,10.04,10.05,10.01,10.01,373447.0,10.04,10.05,10.01,10.01,373447.0
2017-01-18 11:50:00,10.02,10.05,10.01,10.04,288822.0,10.02,10.05,10.01,10.04,288822.0
2017-01-18 11:55:00,10.04,10.04,9.97,9.97,847957.0,10.04,10.04,9.97,9.97,847957.0
2017-01-18 12:00:00,9.97,9.99,9.96,9.98,399428.0,9.97,9.99,9.96,9.98,399428.0
2017-01-18 12:05:00,9.97,10.0,9.97,9.99,222702.0,9.97,10.0,9.97,9.99,222702.0
2017-01-18 12:10:00,10.0,10.01,9.99,10.0,357599.0,10.0,10.01,9.99,10.0,357599.0
2017-01-18 12:15:00,9.99,10.03,9.99,10.03,409046.0,9.99,10.03,9.99,10.03,409046.0
2017-01-18 12:20:00,10.03,10.03,10.0,10.01,287793.0,10.03,10.03,10.0,10.01,287793.0
2017-01-18 12:25:00,10.01,10.02,9.98,9.99,281357.0,10.01,10.02,9.98,9.99,281357.0
2017-01-18 12:30:00,9.99,9.99,9.96,9.97,269284.0,9.99,9.99,9.96,9.97,269284.0
2017-01-18 12:35:00,9.97,9.99,9.97,9.99,145297.0,9.97,9.99,9.97,9.99,145297.0
2017-01-18 12:40:00,9.98,9.99,9.97,9.97,212834.0,9.98,9.99,9.97,9.97,212834.0
2017-01-18 12:45:00,9.97,9.98,9.97,9.97,114849.0,9.97,9.98,9.97,9.97,114849.0
2017-01-18 12:50:00,9.98,9.98,9.94,9.94,271222.0,9.98,9.98,9.94,9.94,271222.0
2017-01-18 12:55:00,9.94,9.94,9.9,9.91,531231.0,9.94,9.94,9.9,9.91,531231.0
2017-01-18 13:00:00,9.9,9.94,9.9,9.94,181688.0,9.9,9.94,9.9,9.94,181688.0
2017-01-18 13:05:00,9.94,9.95,9.93,9.94,182033.0,9.94,9.95,9.93,9.94,182033.0
2017-01-18 13:10:00,9.93,9.94,9.91,9.92,174871.0,9.93,9.94,9.91,9.92,174871.0
2017-01-18 13:15:00,9.92,9.95,9.91,9.95,276807.0,9.92,9.95,9.91,9.95,276807.0
2017-01-18 13:20:00,9.95,9.95,9.93,9.94,100527.0,9.95,9.95,9.93,9.94,100527.0
2017-01-18 13:25:00,9.94,9.95,9.93,9.93,148709.0,9.94,9.95,9.93,9.93,148709.0
2017-01-18 13:30:00,9.93,9.94,9.93,9.93,193069.0,9.93,9.94,9.93,9.93,193069.0
2017-01-18 13:35:00,9.94,9.95,9.93,9.95,294110.0,9.94,9.95,9.93,9.95,294110.0
2017-01-18 13:40:00,9.95,9.95,9.92,9.92,186676.0,9.95,9.95,9.92,9.92,186676.0
2017-01-18 13:45:00,9.92,9.93,9.91,9.93,181753.0,9.92,9.93,9.91,9.93,181753.0
2017-01-18 13:50:00,9.93,9.93,9.92,9.93,300472.0,9.93,9.93,9.92,9.93,300472.0
2017-01-18 13:55:00,9.93,9.93,9.92,9.93,118129.0,9.93,9.93,9.92,9.93,118129.0
2017-01-18 14:00:00,9.93,9.94,9.91,9.92,305194.0,9.93,9.94,9.91,9.92,305194.0
2017-01-18 14:05:00,9.92,9.93,9.91,9.93,157034.0,9.92,9.93,9.91,9.93,157034.0
2017-01-18 14:10:00,9.93,9.93,9.91,9.91,112632.0,9.93,9.93,9.91,9.91,112632.0
2017-01-18 14:15:00,9.92,9.93,9.9,9.92,205372.0,9.92,9.93,9.9,9.92,205372.0
2017-01-18 14:20:00,9.92,9.93,9.87,9.88,367638.0,9.92,9.93,9.87,9.88,367638.0
2017-01-18 14:25:00,9.88,9.89,9.86,9.89,314074.0,9.88,9.89,9.86,9.89,314074.0
2017-01-18 14:30:00,9.89,9.89,9.86,9.87,191329.0,9.89,9.89,9.86,9.87,191329.0
2017-01-18 14:35:00,9.87,9.87,9.8,9.84,789680.0,9.87,9.87,9.8,9.84,789680.0
2017-01-18 14:40:00,9.84,9.85,9.83,9.84,221156.0,9.84,9.85,9.83,9.84,221156.0
2017-01-18 14:45:00,9.84,9.84,9.81,9.81,461923.0,9.84,9.84,9.81,9.81,461923.0
2017-01-18 14:50:00,9.81,9.84,9.8,9.84,371769.0,9.81,9.84,9.8,9.84,371769.0
2017-01-18 14:55:00,9.84,9.84,9.81,9.81,407640.0,9.84,9.84,9.81,9.81,407640.0
2017-01-18 15:00:00,9.82,9.85,9.81,9.84,318992.0,9.82,9.85,9.81,9.84,318992.0
2017-01-18 15:05:00,9.85,9.86,9.84,9.85,282559.0,9.85,9.86,9.84,9.85,282559.0
2017-01-18 15:10:00,9.85,9.87,9.84,9.85,298147.0,9.85,9.87,9.84,9.85,298147.0
2017-01-18 15:15:00,9.85,9.86,9.84,9.85,208415.0,9.85,9.86,9.84,9.85,208415.0
2017-01-18 15:20:00,9.85,9.85,9.82,9.83,369253.0,9.85,9.85,9.82,9.83,369253.0
2017-01-18 15:25:00,9.83,9.83,9.81,9.81,298812.0,9.83,9.83,9.81,9.81,298812.0
2017-01-18 15:30:00,9.81,9.83,9.76,9.82,993664.0,9.81,9.83,9.76,9.82,993664.0
2017-01-18 15:35:00,9.81,9.84,9.81,9.83,607088.0,9.81,9.84,9.81,9.83,607088.0
2017-01-18 15:40:00,9.83,9.86,9.82,9.85,715967.0,9.83,9.86,9.82,9.85,715967.0
2017-01-18 15:45:00,9.85,9.88,9.84,9.87,878232.0,9.85,9.88,9.84,9.87,878232.0
2017-01-18 15:50:00,9.87,9.9,9.87,9.9,1001476.0,9.87,9.9,9.87,9.9,1001476.0
2017-01-18 15:55:00,9.9,9.93,9.87,9.88,2235332.0,9.9,9.93,9.87,9.88,2235332.0
2017-01-19 09:30:00,9.92,10.1,9.92,10.06,1473235.0,9.92,10.1,9.92,10.06,1473235.0
2017-01-19 09:35:00,10.06,10.23,10.05,10.2,1802120.0,10.06,10.23,10.05,10.2,1802120.0
2017-01-19 09:40:00,10.21,10.25,10.17,10.21,1648924.0,10.21,10.25,10.17,10.21,1648924.0
2017-01-19 09:45:00,10.21,10.23,10.13,10.18,1192931.0,10.21,10.23,10.13,10.18,1192931.0
2017-01-19 09:50:00,10.19,10.24,10.18,10.18,1040953.0,10.19,10.24,10.18,10.18,1040953.0
2017-01-19 09:55:00,10.18,10.2,10.13,10.18,1115735.0,10.18,10.2,10.13,10.18,1115735.0
2017-01-19 10:00:00,10.17,10.18,10.08,10.08,1671247.0,10.17,10.18,10.08,10.08,1671247.0
2017-01-19 10:05:00,10.08,10.09,10.01,10.02,1076604.0,10.08,10.09,10.01,10.02,1076604.0
2017-01-19 10:10:00,10.02,10.11,10.0,10.11,1208665.0,10.02,10.11,10.0,10.11,1208665.0
2017-01-19 10:15:00,10.1,10.11,10.04,10.07,736482.0,10.1,10.11,10.04,10.07,736482.0
2017-01-19 10:20:00,10.07,10.14,10.05,10.12,1041525.0,10.07,10.14,10.05,10.12,1041525.0
2017-01-19 10:25:00,10.11,10.13,10.1,10.11,353581.0,10.11,10.13,10.1,10.11,353581.0
2017-01-19 10:30:00,10.11,10.15,10.1,10.15,708233.0,10.11,10.15,10.1,10.15,708233.0
2017-01-19 10:35:00,10.15,10.18,10.13,10.18,962263.0,10.15,10.18,10.13,10.18,962263.0
2017-01-19 10:40:00,10.17,10.18,10.13,10.15,423494.0,10.17,10.18,10.13,10.15,423494.0
2017-01-19 10:45:00,10.16,10.16,10.12,10.16,683068.0,10.16,10.16,10.12,10.16,683068.0
2017-01-19 10:50:00,10.16,10.16,10.12,10.15,323175.0,10.16,10.16,10.12,10.15,323175.0
2017-01-19 10:55:00,10.15,10.16,10.13,10.15,334290.0,10.15,10.16,10.13,10.15,334290.0
2017-01-19 11:00:00,10.14,10.15,10.09,10.11,900808.0,10.14,10.15,10.09,10.11,900808.0
2017-01-19 11:05:00,10.12,10.12,10.07,10.07,470176.0,10.12,10.12,10.07,10.07,470176.0
2017-01-19 11:10:00,10.08,10.11,10.07,10.1,460298.0,10.08,10.11,10.07,10.1,460298.0
2017-01-19 11:15:00,10.1,10.13,10.07,10.12,369828.0,10.1,10.13,10.07,10.12,369828.0
2017-01-19 11:20:00,10.12,10.13,10.09,10.11,315327.0,10.12,10.13,10.09,10.11,315327.0
2017-01-19 11:25:00,10.11,10.11,10.08,10.08,187601.0,10.11,10.11,10.08,10.08,187601.0
2017-01-19 11:30:00,10.09,10.11,10.08,10.08,269919.0,10.09,10.11,10.08,10.08,269919.0
2017-01-19 11:35:00,10.08,10.09,10.04,10.06,401436.0,10.08,10.09,10.04,10.06,401436.0
2017-01-19 11:40:00,10.06,10.1,10.05,10.09,394705.0,10.06,10.1,10.05,10.09,394705.0
2017-01-19 11:45:00,10.09,10.11,10.08,10.08,243649.0,10.09,10.11,10.08,10.08,243649.0
2017-01-19 11:50:00,10.09,10.09,10.02,10.04,267331.0,10.09,10.09,10.02,10.04,267331.0
2017-01-19 11:55:00,10.05,10.07,10.04,10.07,237957.0,10.05,10.07,10.04,10.07,237957.0
2017-01-19 12:00:00,10.07,10.08,10.04,10.07,176511.0,10.07,10.08,10.04,10.07,176511.0
2017-01-19 12:05:00,10.07,10.07,10.02,10.04,181968.0,10.07,10.07,10.02,10.04,181968.0
2017-01-19 12:10:00,10.05,10.06,10.03,10.06,248482.0,10.05,10.06,10.03,10.06,248482.0
2017-01-19 12:15:00,10.05,10.06,10.04,10.04,258114.0,10.05,10.06,10.04,10.04,258114.0
2017-01-19 12:20:00,10.04,10.05,10.01,10.03,201641.0,10.04,10.05,10.01,10.03,201641.0
2017-01-19 12:25:00,10.03,10.03,9.97,10.02,700419.0,10.03,10.03,9.97,10.02,700419.0
2017-01-19 12:30:00,10.01,10.02,10.0,10.01,291953.0,10.01,10.02,10.0,10.01,291953.0
2017-01-19 12:35:00,10.01,10.02,10.0,10.02,85781.0,10.01,10.02,10.0,10.02,85781.0
2017-01-19 12:40:00,10.02,10.04,10.0,10.01,313380.0,10.02,10.04,10.0,10.01,313380.0
2017-01-19 12:45:00,10.0,10.03,10.0,10.03,94879.0,10.0,10.03,10.0,10.03,94879.0
2017-01-19 12:50:00,10.03,10.04,10.0,10.01,178829.0,10.03,10.04,10.0,10.01,178829.0
2017-01-19 12:55:00,10.0,10.01,9.99,9.99,199491.0,10.0,10.01,9.99,9.99,199491.0
2017-01-19 13:00:00,9.99,10.0,9.97,10.0,295379.0,9.99,10.0,9.97,10.0,295379.0
2017-01-19 13:05:00,10.0,10.0,9.97,9.99,183990.0,10.0,10.0,9.97,9.99,183990.0
2017-01-19 13:10:00,9.99,10.0,9.98,9.98,109528.0,9.99,10.0,9.98,9.98,109528.0
2017-01-19 13:15:00,9.99,9.99,9.96,9.96,145227.0,9.99,9.99,9.96,9.96,145227.0
2017-01-19 13:20:00,9.96,9.98,9.93,9.94,536370.0,9.96,9.98,9.93,9.94,536370.0
2017-01-19 13:25:00,9.94,9.94,9.89,9.89,455992.0,9.94,9.94,9.89,9.89,455992.0
2017-01-19 13:30:00,9.89,9.96,9.88,9.94,1816038.0,9.89,9.96,9.88,9.94,1816038.0
2017-01-19 13:35:00,9.94,9.95,9.93,9.93,295306.0,9.94,9.95,9.93,9.93,295306.0
2017-01-19 13:40:00,9.93,9.94,9.9,9.92,343963.0,9.93,9.94,9.9,9.92,343963.0
2017-01-19 13:45:00,9.92,9.94,9.9,9.92,397405.0,9.92,9.94,9.9,9.92,397405.0
2017-01-19 13:50:00,9.91,9.92,9.88,9.88,615762.0,9.91,9.92,9.88,9.88,615762.0
2017-01-19 13:55:00,9.88,9.92,9.88,9.91,218989.0,9.88,9.92,9.88,9.91,218989.0
2017-01-19 14:00:00,9.91,9.94,9.91,9.91,148844.0,9.91,9.94,9.91,9.91,148844.0
2017-01-19 14:05:00,9.91,9.92,9.84,9.85,496310.0,9.91,9.92,9.84,9.85,496310.0
2017-01-19 14:10:00,9.84,9.86,9.81,9.84,695648.0,9.84,9.86,9.81,9.84,695648.0
2017-01-19 14:15:00,9.84,9.84,9.8,9.8,584261.0,9.84,9.84,9.8,9.8,584261.0
2017-01-19 14:20:00,9.81,9.81,9.77,9.8,1279867.0,9.81,9.81,9.77,9.8,1279867.0
2017-01-19 14:25:00,9.79,9.8,9.75,9.77,846951.0,9.79,9.8,9.75,9.77,846951.0
2017-01-19 14:30:00,9.76,9.84,9.76,9.8,1116498.0,9.76,9.84,9.76,9.8,1116498.0
2017-01-19 14:35:00,9.8,9.85,9.8,9.84,371838.0,9.8,9.85,9.8,9.84,371838.0
2017-01-19 14:40:00,9.84,9.89,9.84,9.88,482434.0,9.84,9.89,9.84,9.88,482434.0
2017-01-19 14:45:00,9.88,9.88,9.83,9.83,324841.0,9.88,9.88,9.83,9.83,324841.0
2017-01-19 14:50:00,9.83,9.86,9.82,9.84,416679.0,9.83,9.86,9.82,9.84,416679.0
2017-01-19 14:55:00,9.84,9.85,9.81,9.81,239000.0,9.84,9.85,9.81,9.81,239000.0
2017-01-19 15:00:00,9.82,9.82,9.78,9.79,472199.0,9.82,9.82,9.78,9.79,472199.0
2017-01-19 15:05:00,9.79,9.83,9.79,9.82,282348.0,9.79,9.83,9.79,9.82,282348.0
2017-01-19 15:10:00,9.82,9.83,9.8,9.8,307965.0,9.82,9.83,9.8,9.8,307965.0
2017-01-19 15:15:00,9.8,9.82,9.79,9.81,581374.0,9.8,9.82,9.79,9.81,581374.0
2017-01-19 15:20:00,9.82,9.82,9.79,9.79,263086.0,9.82,9.82,9.79,9.79,263086.0
2017-01-19 15:25:00,9.79,9.8,9.79,9.79,195134.0,9.79,9.8,9.79,9.79,195134.0
2017-01-19 15:30:00,9.79,9.8,9.77,9.78,308435.0,9.79,9.8,9.77,9.78,308435.0
2017-01-19 15:35:00,9.78,9.8,9.77,9.79,338315.0,9.78,9.8,9.77,9.79,338315.0
2017-01-19 15:40:00,9.79,9.8,9.77,9.77,433364.0,9.79,9.8,9.77,9.77,433364.0
2017-01-19 15:45:00,9.77,9.78,9.77,9.78,390036.0,9.77,9.78,9.77,9.78,390036.0
2017-01-19 15:50:00,9.78,9.78,9.75,9.76,1193663.0,9.78,9.78,9.75,9.76,1193663.0
2017-01-19 15:55:00,9.76,9.8,9.76,9.78,1611752.0,9.76,9.8,9.76,9.78,1611752.0
2017-01-20 09:30:00,9.88,9.96,9.83,9.9,1518550.0,9.88,9.96,9.83,9.9,1518550.0
2017-01-20 09:35:00,9.9,9.96,9.87,9.91,853528.0,9.9,9.96,9.87,9.91,853528.0
2017-01-20 09:40:00,9.91,9.92,9.8,9.88,1226699.0,9.91,9.92,9.8,9.88,1226699.0
2017-01-20 09:45:00,9.87,9.88,9.79,9.83,602130.0,9.87,9.88,9.79,9.83,602130.0
2017-01-20 09:50:00,9.83,9.89,9.82,9.87,514172.0,9.83,9.89,9.82,9.87,514172.0
2017-01-20 09:55:00,9.86,9.92,9.86,9.9,496422.0,9.86,9.92,9.86,9.9,496422.0
2017-01-20 10:00:00,9.91,9.91,9.86,9.87,322129.0,9.91,9.91,9.86,9.87,322129.0
2017-01-20 10:05:00,9.86,9.9,9.86,9.87,296267.0,9.86,9.9,9.86,9.87,296267.0
2017-01-20 10:10:00,9.88,9.94,9.87,9.91,644387.0,9.88,9.94,9.87,9.91,644387.0
2017-01-20 10:15:00,9.91,9.93,9.9,9.93,284423.0,9.91,9.93,9.9,9.93,284423.0
2017-01-20 10:20:00,9.92,9.93,9.87,9.9,581086.0,9.92,9.93,9.87,9.9,581086.0
2017-01-20 10:25:00,9.89,9.9,9.85,9.85,444522.0,9.89,9.9,9.85,9.85,444522.0
2017-01-20 10:30:00,9.86,9.89,9.85,9.88,318460.0,9.86,9.89,9.85,9.88,318460.0
2017-01-20 10:35:00,9.87,9.89,9.87,9.89,148543.0,9.87,9.89,9.87,9.89,148543.0
2017-01-20 10:40:00,9.89,9.9,9.87,9.88,206434.0,9.89,9.9,9.87,9.88,206434.0
2017-01-20 10:45:00,9.88,9.89,9.84,9.84,258889.0,9.88,9.89,9.84,9.84,258889.0
2017-01-20 10:50:00,9.85,9.85,9.81,9.81,380863.0,9.85,9.85,9.81,9.81,380863.0
2017-01-20 10:55:00,9.82,9.83,9.81,9.83,224422.0,9.82,9.83,9.81,9.83,224422.0
2017-01-20 11:00:00,9.83,9.86,9.82,9.85,300673.0,9.83,9.86,9.82,9.85,300673.0
2017-01-20 11:05:00,9.84,9.86,9.84,9.86,155562.0,9.84,9.86,9.84,9.86,155562.0
2017-01-20 11:10:00,9.86,9.86,9.84,9.85,160693.0,9.86,9.86,9.84,9.85,160693.0
2017-01-20 11:15:00,9.85,9.85,9.81,9.82,235034.0,9.85,9.85,9.81,9.82,235034.0
2017-01-20 11:20:00,9.82,9.85,9.81,9.83,290282.0,9.82,9.85,9.81,9.83,290282.0
2017-01-20 11:25:00,9.83,9.83,9.8,9.8,209961.0,9.83,9.83,9.8,9.8,209961.0
2017-01-20 11:30:00,9.81,9.84,9.8,9.84,216389.0,9.81,9.84,9.8,9.84,216389.0
2017-01-20 11:35:00,9.84,9.84,9.81,9.84,104372.0,9.84,9.84,9.81,9.84,104372.0
2017-01-20 11:40:00,9.84,9.85,9.82,9.85,210060.0,9.84,9.85,9.82,9.85,210060.0
2017-01-20 11:45:00,9.85,9.86,9.82,9.82,191531.0,9.85,9.86,9.82,9.82,191531.0
2017-01-20 11:50:00,9.83,9.85,9.82,9.84,143561.0,9.83,9.85,9.82,9.84,143561.0
2017-01-20 11:55:00,9.85,9.86,9.83,9.84,135278.0,9.85,9.86,9.83,9.84,135278.0
2017-01-20 12:00:00,9.84,9.85,9.83,9.84,172419.0,9.84,9.85,9.83,9.84,172419.0
2017-01-20 12:05:00,9.84,9.84,9.77,9.78,778302.0,9.84,9.84,9.77,9.78,778302.0
2017-01-20 12:10:00,9.77,9.8,9.77,9.77,266858.0,9.77,9.8,9.77,9.77,266858.0
2017-01-20 12:15:00,9.77,9.77,9.72,9.73,967271.0,9.77,9.77,9.72,9.73,967271.0
2017-01-20 12:20:00,9.73,9.78,9.72,9.75,493354.0,9.73,9.78,9.72,9.75,493354.0
2017-01-20 12:25:00,9.75,9.77,9.73,9.75,294541.0,9.75,9.77,9.73,9.75,294541.0
2017-01-20 12:30:00,9.75,9.75,9.67,9.71,574498.0,9.75,9.75,9.67,9.71,574498.0
2017-01-20 12:35:00,9.72,9.72,9.67,9.68,448599.0,9.72,9.72,9.67,9.68,448599.0
2017-01-20 12:40:00,9.68,9.72,9.67,9.72,600595.0,9.68,9.72,9.67,9.72,600595.0
2017-01-20 12:45:00,9.71,9.75,9.71,9.73,384365.0,9.71,9.75,9.71,9.73,384365.0
2017-01-20 12:50:00,9.73,9.73,9.7,9.72,145355.0,9.73,9.73,9.7,9.72,145355.0
2017-01-20 12:55:00,9.72,9.74,9.7,9.73,270088.0,9.72,9.74,9.7,9.73,270088.0
2017-01-20 13:00:00,9.73,9.73,9.71,9.72,127439.0,9.73,9.73,9.71,9.72,127439.0
2017-01-20 13:05:00,9.72,9.73,9.71,9.73,72101.0,9.72,9.73,9.71,9.73,72101.0
2017-01-20 13:10:00,9.72,9.73,9.71,9.72,109046.0,9.72,9.73,9.71,9.72,109046.0
2017-01-20 13:15:00,9.73,9.78,9.72,9.78,308770.0,9.73,9.78,9.72,9.78,308770.0
2017-01-20 13:20:00,9.78,9.79,9.76,9.76,119532.0,9.78,9.79,9.76,9.76,119532.0
2017-01-20 13:25:00,9.76,9.77,9.74,9.76,199712.0,9.76,9.77,9.74,9.76,199712.0
2017-01-20 13:30:00,9.75,9.77,9.74,9.76,199723.0,9.75,9.77,9.74,9.76,199723.0
2017-01-20 13:35:00,9.77,9.77,9.75,9.76,101371.0,9.77,9.77,9.75,9.76,101371.0
2017-01-20 13:40:00,9.76,9.79,9.75,9.78,148071.0,9.76,9.79,9.75,9.78,148071.0
2017-01-20 13:45:00,9.79,9.79,9.74,9.76,184626.0,9.79,9.79,9.74,9.76,184626.0
2017-01-20 13:50:00,9.75,9.76,9.72,9.74,131625.0,9.75,9.76,9.72,9.74,131625.0
2017-01-20 13:55:00,9.74,9.74,9.73,9.74,90397.0,9.74,9.74,9.73,9.74,90397.0
2017-01-20 14:00:00,9.73,9.74,9.72,9.72,94328.0,9.73,9.74,9.72,9.72,94328.0
2017-01-20 14:05:00,9.73,9.73,9.72,9.72,66466.0,9.73,9.73,9.72,9.72,66466.0
2017-01-20 14:10:00,9.72,9.73,9.72,9.72,52349.0,9.72,9.73,9.72,9.72,52349.0
2017-01-20 14:15:00,9.73,9.75,9.72,9.75,243449.0,9.73,9.75,9.72,9.75,243449.0
2017-01-20 14:20:00,9.75,9.75,9.68,9.69,286832.0,9.75,9.75,9.68,9.69,286832.0
2017-01-20 14:25:00,9.7,9.71,9.69,9.71,170584.0,9.7,9.71,9.69,9.71,170584.0
2017-01-20 14:30:00,9.71,9.72,9.68,9.7,281760.0,9.71,9.72,9.68,9.7,281760.0
2017-01-20 14:35:00,9.69,9.71,9.68,9.71,280401.0,9.69,9.71,9.68,9.71,280401.0
2017-01-20 14:40:00,9.71,9.72,9.69,9.71,163618.0,9.71,9.72,9.69,9.71,163618.0
2017-01-20 14:45:00,9.7,9.71,9.7,9.7,71054.0,9.7,9.71,9.7,9.7,71054.0
2017-01-20 14:50:00,9.7,9.74,9.7,9.73,220548.0,9.7,9.74,9.7,9.73,220548.0
2017-01-20 14:55:00,9.74,9.74,9.71,9.71,121553.0,9.74,9.74,9.71,9.71,121553.0
2017-01-20 15:00:00,9.71,9.74,9.71,9.73,154461.0,9.71,9.74,9.71,9.73,154461.0
2017-01-20 15:05:00,9.74,9.75,9.72,9.74,215537.0,9.74,9.75,9.72,9.74,215537.0
2017-01-20 15:10:00,9.74,9.76,9.73,9.74,311092.0,9.74,9.76,9.73,9.74,311092.0
2017-01-20 15:15:00,9.74,9.74,9.72,9.73,150610.0,9.74,9.74,9.72,9.73,150610.0
2017-01-20 15:20:00,9.72,9.73,9.7,9.71,250109.0,9.72,9.73,9.7,9.71,250109.0
2017-01-20 15:25:00,9.71,9.71,9.69,9.69,227423.0,9.71,9.71,9.69,9.69,227423.0
2017-01-20 15:30:00,9.7,9.73,9.69,9.72,292501.0,9.7,9.73,9.69,9.72,292501.0
2017-01-20 15:35:00,9.72,9.73,9.72,9.72,222926.0,9.72,9.73,9.72,9.72,222926.0
2017-01-20 15:40:00,9.72,9.73,9.7,9.72,439287.0,9.72,9.73,9.7,9.72,439287.0
2017-01-20 15:45:00,9.72,9.73,9.71,9.72,259848.0,9.72,9.73,9.71,9.72,259848.0
2017-01-20 15:50:00,9.71,9.74,9.71,9.72,608192.0,9.71,9.74,9.71,9.72,608192.0
2017-01-20 15:55:00,9.72,9.75,9.72,9.74,1062126.0,9.72,9.75,9.72,9.74,1062126.0
2017-01-23 09:30:00,9.68,9.85,9.68,9.84,1038574.0,9.68,9.85,9.68,9.84,1038574.0
2017-01-23 09:35:00,9.84,9.87,9.74,9.76,776489.0,9.84,9.87,9.74,9.76,776489.0
2017-01-23 09:40:00,9.75,9.79,9.72,9.76,637591.0,9.75,9.79,9.72,9.76,637591.0
2017-01-23 09:45:00,9.77,9.82,9.76,9.78,363135.0,9.77,9.82,9.76,9.78,363135.0
2017-01-23 09:50:00,9.79,9.8,9.76,9.77,247852.0,9.79,9.8,9.76,9.77,247852.0
2017-01-23 09:55:00,9.77,9.8,9.76,9.79,308419.0,9.77,9.8,9.76,9.79,308419.0
2017-01-23 10:00:00,9.79,9.79,9.73,9.76,289086.0,9.79,9.79,9.73,9.76,289086.0
2017-01-23 10:05:00,9.76,9.78,9.71,9.74,402726.0,9.76,9.78,9.71,9.74,402726.0
2017-01-23 10:10:00,9.74,9.76,9.72,9.76,235368.0,9.74,9.76,9.72,9.76,235368.0
2017-01-23 10:15:00,9.75,9.77,9.74,9.75,256082.0,9.75,9.77,9.74,9.75,256082.0
2017-01-23 10:20:00,9.75,9.77,9.74,9.77,284903.0,9.75,9.77,9.74,9.77,284903.0
2017-01-23 10:25:00,9.76,9.77,9.73,9.74,242915.0,9.76,9.77,9.73,9.74,242915.0
2017-01-23 10:30:00,9.74,9.75,9.7,9.71,392950.0,9.74,9.75,9.7,9.71,392950.0
2017-01-23 10:35:00,9.71,9.73,9.71,9.72,277116.0,9.71,9.73,9.71,9.72,277116.0
2017-01-23 10:40:00,9.72,9.76,9.71,9.75,381231.0,9.72,9.76,9.71,9.75,381231.0
2017-01-23 10:45:00,9.75,9.76,9.74,9.76,176221.0,9.75,9.76,9.74,9.76,176221.0
2017-01-23 10:50:00,9.75,9.77,9.73,9.74,223932.0,9.75,9.77,9.73,9.74,223932.0
2017-01-23 10:55:00,9.73,9.77,9.73,9.77,201328.0,9.73,9.77,9.73,9.77,201328.0
2017-01-23 11:00:00,9.77,9.78,9.76,9.76,465348.0,9.77,9.78,9.76,9.76,465348.0
2017-01-23 11:05:00,9.77,9.79,9.76,9.78,191012.0,9.77,9.79,9.76,9.78,191012.0
2017-01-23 11:10:00,9.78,9.81,9.78,9.8,292505.0,9.78,9.81,9.78,9.8,292505.0
2017-01-23 11:15:00,9.81,9.82,9.79,9.8,305253.0,9.81,9.82,9.79,9.8,305253.0
2017-01-23 11:20:00,9.8,9.82,9.8,9.81,215561.0,9.8,9.82,9.8,9.81,215561.0
2017-01-23 11:25:00,9.81,9.87,9.81,9.86,590136.0,9.81,9.87,9.81,9.86,590136.0
2017-01-23 11:30:00,9.86,9.88,9.84,9.85,285411.0,9.86,9.88,9.84,9.85,285411.0
2017-01-23 11:35:00,9.86,9.86,9.84,9.86,210135.0,9.86,9.86,9.84,9.86,210135.0
2017-01-23 11:40:00,9.85,9.87,9.85,9.86,176252.0,9.85,9.87,9.85,9.86,176252.0
2017-01-23 11:45:00,9.87,9.87,9.8,9.8,318122.0,9.87,9.87,9.8,9.8,318122.0
2017-01-23 11:50:00,9.8,9.81,9.77,9.81,824724.0,9.8,9.81,9.77,9.81,824724.0
2017-01-23 11:55:00,9.8,9.81,9.79,9.8,386028.0,9.8,9.81,9.79,9.8,386028.0
2017-01-23 12:00:00,9.8,9.84,9.8,9.83,437965.0,9.8,9.84,9.8,9.83,437965.0
2017-01-23 12:05:00,9.82,9.85,9.81,9.84,313627.0,9.82,9.85,9.81,9.84,313627.0
2017-01-23 12:10:00,9.84,9.87,9.83,9.87,453816.0,9.84,9.87,9.83,9.87,453816.0
2017-01-23 12:15:00,9.87,9.92,9.86,9.9,739153.0,9.87,9.92,9.86,9.9,739153.0
2017-01-23 12:20:00,9.91,9.91,9.87,9.88,316859.0,9.91,9.91,9.87,9.88,316859.0
2017-01-23 12:25:00,9.89,9.91,9.88,9.89,221373.0,9.89,9.91,9.88,9.89,221373.0
2017-01-23 12:30:00,9.89,9.91,9.88,9.9,272934.0,9.89,9.91,9.88,9.9,272934.0
2017-01-23 12:35:00,9.9,9.91,9.88,9.88,269669.0,9.9,9.91,9.88,9.88,269669.0
2017-01-23 12:40:00,9.88,9.91,9.88,9.9,255668.0,9.88,9.91,9.88,9.9,255668.0
2017-01-23 12:45:00,9.9,9.9,9.89,9.89,56190.0,9.9,9.9,9.89,9.89,56190.0
2017-01-23 12:50:00,9.9,9.91,9.88,9.91,245074.0,9.9,9.91,9.88,9.91,245074.0
2017-01-23 12:55:00,9.9,9.94,9.9,9.94,433577.0,9.9,9.94,9.9,9.94,433577.0
2017-01-23 13:00:00,9.94,9.94,9.92,9.94,322829.0,9.94,9.94,9.92,9.94,322829.0
2017-01-23 13:05:00,9.93,9.94,9.92,9.94,140237.0,9.93,9.94,9.92,9.94,140237.0
2017-01-23 13:10:00,9.94,9.95,9.92,9.92,191302.0,9.94,9.95,9.92,9.92,191302.0
2017-01-23 13:15:00,9.92,9.93,9.92,9.93,98217.0,9.92,9.93,9.92,9.93,98217.0
2017-01-23 13:20:00,9.93,9.94,9.92,9.94,214980.0,9.93,9.94,9.92,9.94,214980.0
2017-01-23 13:25:00,9.94,9.94,9.92,9.94,145464.0,9.94,9.94,9.92,9.94,145464.0
2017-01-23 13:30:00,9.94,9.98,9.93,9.97,564736.0,9.94,9.98,9.93,9.97,564736.0
2017-01-23 13:35:00,9.97,10.03,9.97,10.03,884037.0,9.97,10.03,9.97,10.03,884037.0
2017-01-23 13:40:00,10.03,10.06,10.02,10.04,703314.0,10.03,10.06,10.02,10.04,703314.0
2017-01-23 13:45:00,10.04,10.05,10.02,10.03,331404.0,10.04,10.05,10.02,10.03,331404.0
2017-01-23 13:50:00,10.03,10.04,10.0,10.0,366549.0,10.03,10.04,10.0,10.0,366549.0
2017-01-23 13:55:00,10.0,10.02,9.99,10.01,319360.0,10.0,10.02,9.99,10.01,319360.0
2017-01-23 14:00:00,10.01,10.01,9.98,9.98,198877.0,10.01,10.01,9.98,9.98,198877.0
2017-01-23 14:05:00,9.99,10.0,9.97,9.97,227941.0,9.99,10.0,9.97,9.97,227941.0
2017-01-23 14:10:00,9.97,10.0,9.97,9.99,299069.0,9.97,10.0,9.97,9.99,299069.0
2017-01-23 14:15:00,9.99,10.0,9.97,9.99,186595.0,9.99,10.0,9.97,9.99,186595.0
2017-01-23 14:20:00,9.99,10.0,9.98,9.98,131324.0,9.99,10.0,9.98,9.98,131324.0
2017-01-23 14:25:00,9.99,10.0,9.97,9.99,232676.0,9.99,10.0,9.97,9.99,232676.0
2017-01-23 14:30:00,9.99,10.02,9.99,10.0,387373.0,9.99,10.02,9.99,10.0,387373.0
2017-01-23 14:35:00,10.01,10.01,9.98,9.99,174677.0,10.01,10.01,9.98,9.99,174677.0
2017-01-23 14:40:00,9.99,9.99,9.96,9.99,263779.0,9.99,9.99,9.96,9.99,263779.0
2017-01-23 14:45:00,9.98,10.0,9.96,9.96,268114.0,9.98,10.0,9.96,9.96,268114.0
2017-01-23 14:50:00,9.96,9.97,9.94,9.95,235995.0,9.96,9.97,9.94,9.95,235995.0
2017-01-23 14:55:00,9.95,9.97,9.94,9.95,135905.0,9.95,9.97,9.94,9.95,135905.0
2017-01-23 15:00:00,9.95,9.95,9.91,9.93,382639.0,9.95,9.95,9.91,9.93,382639.0
2017-01-23 15:05:00,9.93,9.94,9.91,9.92,213222.0,9.93,9.94,9.91,9.92,213222.0
2017-01-23 15:10:00,9.92,9.94,9.91,9.92,195042.0,9.92,9.94,9.91,9.92,195042.0
2017-01-23 15:15:00,9.92,9.92,9.9,9.91,185625.0,9.92,9.92,9.9,9.91,185625.0
2017-01-23 15:20:00,9.91,9.94,9.9,9.94,255612.0,9.91,9.94,9.9,9.94,255612.0
2017-01-23 15:25:00,9.94,9.94,9.92,9.93,237637.0,9.94,9.94,9.92,9.93,237637.0
2017-01-23 15:30:00,9.92,9.93,9.91,9.92,156191.0,9.92,9.93,9.91,9.92,156191.0
2017-01-23 15:35:00,9.93,9.94,9.92,9.93,190643.0,9.93,9.94,9.92,9.93,190643.0
2017-01-23 15:40:00,9.93,9.93,9.91,9.92,167737.0,9.93,9.93,9.91,9.92,167737.0
2017-01-23 15:45:00,9.92,9.92,9.9,9.91,338430.0,9.92,9.92,9.9,9.91,338430.0
2017-01-23 15:50:00,9.92,9.92,9.89,9.9,443569.0,9.92,9.92,9.89,9.9,443569.0
2017-01-23 15:55:00,9.91,9.92,9.9,9.91,822598.0,9.91,9.92,9.9,9.91,822598.0
2017-01-24 09:30:00,10.0,10.1,9.95,10.07,1812841.0,10.0,10.1,9.95,10.07,1812841.0
2017-01-24 09:35:00,10.08,10.14,10.08,10.11,1347850.0,10.08,10.14,10.08,10.11,1347850.0
2017-01-24 09:40:00,10.1,10.12,10.06,10.12,1075653.0,10.1,10.12,10.06,10.12,1075653.0
2017-01-24 09:45:00,10.12,10.22,10.11,10.2,2579064.0,10.12,10.22,10.11,10.2,2579064.0
2017-01-24 09:50:00,10.2,10.23,10.18,10.21,1100682.0,10.2,10.23,10.18,10.21,1100682.0
2017-01-24 09:55:00,10.22,10.23,10.19,10.19,728243.0,10.22,10.23,10.19,10.19,728243.0
2017-01-24 10:00:00,10.2,10.21,10.14,10.17,846754.0,10.2,10.21,10.14,10.17,846754.0
2017-01-24 10:05:00,10.16,10.18,10.14,10.15,610403.0,10.16,10.18,10.14,10.15,610403.0
2017-01-24 10:10:00,10.14,10.16,10.14,10.15,521545.0,10.14,10.16,10.14,10.15,521545.0
2017-01-24 10:15:00,10.15,10.15,10.11,10.14,486538.0,10.15,10.15,10.11,10.14,486538.0
2017-01-24 10:20:00,10.13,10.15,10.12,10.15,565556.0,10.13,10.15,10.12,10.15,565556.0
2017-01-24 10:25:00,10.15,10.15,10.13,10.15,497758.0,10.15,10.15,10.13,10.15,497758.0
2017-01-24 10:30:00,10.14,10.15,10.11,10.13,361049.0,10.14,10.15,10.11,10.13,361049.0
2017-01-24 10:35:00,10.12,10.14,10.12,10.13,161719.0,10.12,10.14,10.12,10.13,161719.0
2017-01-24 10:40:00,10.13,10.14,10.07,10.07,1005093.0,10.13,10.14,10.07,10.07,1005093.0
2017-01-24 10:45:00,10.08,10.08,10.06,10.07,442917.0,10.08,10.08,10.06,10.07,442917.0
2017-01-24 10:50:00,10.07,10.1,10.06,10.1,468651.0,10.07,10.1,10.06,10.1,468651.0
2017-01-24 10:55:00,10.1,10.1,10.07,10.07,161212.0,10.1,10.1,10.07,10.07,161212.0
2017-01-24 11:00:00,10.07,10.09,10.06,10.07,325676.0,10.07,10.09,10.06,10.07,325676.0
2017-01-24 11:05:00,10.07,10.1,10.06,10.1,276719.0,10.07,10.1,10.06,10.1,276719.0
2017-01-24 11:10:00,10.1,10.1,10.07,10.08,220313.0,10.1,10.1,10.07,10.08,220313.0
2017-01-24 11:15:00,10.08,10.1,10.07,10.09,243387.0,10.08,10.1,10.07,10.09,243387.0
2017-01-24 11:20:00,10.1,10.1,10.08,10.08,163166.0,10.1,10.1,10.08,10.08,163166.0
2017-01-24 11:25:00,10.08,10.1,10.07,10.08,835064.0,10.08,10.1,10.07,10.08,835064.0
2017-01-24 11:30:00,10.08,10.14,10.08,10.13,894615.0,10.08,10.14,10.08,10.13,894615.0
2017-01-24 11:35:00,10.13,10.15,10.13,10.15,215983.0,10.13,10.15,10.13,10.15,215983.0
2017-01-24 11:40:00,10.15,10.15,10.12,10.12,212548.0,10.15,10.15,10.12,10.12,212548.0
2017-01-24 11:45:00,10.12,10.14,10.12,10.14,121609.0,10.12,10.14,10.12,10.14,121609.0
2017-01-24 11:50:00,10.14,10.15,10.13,10.14,244901.0,10.14,10.15,10.13,10.14,244901.0
2017-01-24 11:55:00,10.14,10.15,10.13,10.15,197901.0,10.14,10.15,10.13,10.15,197901.0
2017-01-24 12:00:00,10.15,10.15,10.13,10.13,251753.0,10.15,10.15,10.13,10.13,251753.0
2017-01-24 12:05:00,10.13,10.14,10.12,10.13,172187.0,10.13,10.14,10.12,10.13,172187.0
2017-01-24 12:10:00,10.12,10.15,10.12,10.15,258784.0,10.12,10.15,10.12,10.15,258784.0
2017-01-24 12:15:00,10.15,10.18,10.14,10.18,405232.0,10.15,10.18,10.14,10.18,405232.0
2017-01-24 12:20:00,10.18,10.19,10.17,10.19,268112.0,10.18,10.19,10.17,10.19,268112.0
2017-01-24 12:25:00,10.18,10.19,10.17,10.17,256595.0,10.18,10.19,10.17,10.17,256595.0
2017-01-24 12:30:00,10.17,10.19,10.17,10.19,95968.0,10.17,10.19,10.17,10.19,95968.0
2017-01-24 12:35:00,10.19,10.19,10.17,10.18,184011.0,10.19,10.19,10.17,10.18,184011.0
2017-01-24 12:40:00,10.18,10.2,10.17,10.2,239736.0,10.18,10.2,10.17,10.2,239736.0
2017-01-24 12:45:00,10.2,10.21,10.19,10.21,381004.0,10.2,10.21,10.19,10.21,381004.0
2017-01-24 12:50:00,10.2,10.21,10.2,10.21,180762.0,10.2,10.21,10.2,10.21,180762.0
2017-01-24 12:55:00,10.2,10.21,10.2,10.21,138715.0,10.2,10.21,10.2,10.21,138715.0
2017-01-24 13:00:00,10.21,10.22,10.2,10.22,213812.0,10.21,10.22,10.2,10.22,213812.0
2017-01-24 13:05:00,10.22,10.27,10.21,10.26,955601.0,10.22,10.27,10.21,10.26,955601.0
2017-01-24 13:10:00,10.26,10.27,10.24,10.24,469090.0,10.26,10.27,10.24,10.24,469090.0
2017-01-24 13:15:00,10.24,10.26,10.24,10.26,398385.0,10.24,10.26,10.24,10.26,398385.0
2017-01-24 13:20:00,10.26,10.29,10.25,10.28,476101.0,10.26,10.29,10.25,10.28,476101.0
2017-01-24 13:25:00,10.27,10.28,10.26,10.28,407747.0,10.27,10.28,10.26,10.28,407747.0
2017-01-24 13:30:00,10.28,10.29,10.27,10.28,403990.0,10.28,10.29,10.27,10.28,403990.0
2017-01-24 13:35:00,10.28,10.3,10.27,10.29,333071.0,10.28,10.3,10.27,10.29,333071.0
2017-01-24 13:40:00,10.3,10.38,10.29,10.37,980844.0,10.3,10.38,10.29,10.37,980844.0
2017-01-24 13:45:00,10.36,10.4,10.36,10.37,719762.0,10.36,10.4,10.36,10.37,719762.0
2017-01-24 13:50:00,10.37,10.42,10.37,10.41,926095.0,10.37,10.42,10.37,10.41,926095.0
2017-01-24 13:55:00,10.4,10.42,10.39,10.39,625765.0,10.4,10.42,10.39,10.39,625765.0
2017-01-24 14:00:00,10.39,10.43,10.38,10.42,678337.0,10.39,10.43,10.38,10.42,678337.0
2017-01-24 14:05:00,10.42,10.47,10.41,10.47,975792.0,10.42,10.47,10.41,10.47,975792.0
2017-01-24 14:10:00,10.46,10.47,10.42,10.42,468986.0,10.46,10.47,10.42,10.42,468986.0
2017-01-24 14:15:00,10.42,10.45,10.42,10.42,391492.0,10.42,10.45,10.42,10.42,391492.0
2017-01-24 14:20:00,10.43,10.43,10.41,10.42,363547.0,10.43,10.43,10.41,10.42,363547.0
2017-01-24 14:25:00,10.42,10.42,10.4,10.42,449004.0,10.42,10.42,10.4,10.42,449004.0
2017-01-24 14:30:00,10.42,10.46,10.4,10.45,666074.0,10.42,10.46,10.4,10.45,666074.0
2017-01-24 14:35:00,10.44,10.45,10.42,10.44,312071.0,10.44,10.45,10.42,10.44,312071.0
2017-01-24 14:40:00,10.44,10.45,10.41,10.45,594459.0,10.44,10.45,10.41,10.45,594459.0
2017-01-24 14:45:00,10.45,10.47,10.44,10.44,426198.0,10.45,10.47,10.44,10.44,426198.0
2017-01-24 14:50:00,10.45,10.49,10.44,10.46,693314.0,10.45,10.49,10.44,10.46,693314.0
2017-01-24 14:55:00,10.46,10.48,10.46,10.47,341385.0,10.46,10.48,10.46,10.47,341385.0
2017-01-24 15:00:00,10.47,10.48,10.46,10.47,285251.0,10.47,10.48,10.46,10.47,285251.0
2017-01-24 15:05:00,10.47,10.48,10.45,10.45,419307.0,10.47,10.48,10.45,10.45,419307.0
2017-01-24 15:10:00,10.45,10.48,10.45,10.47,410727.0,10.45,10.48,10.45,10.47,410727.0
2017-01-24 15:15:00,10.47,10.49,10.47,10.48,390676.0,10.47,10.49,10.47,10.48,390676.0
2017-01-24 15:20:00,10.47,10.48,10.47,10.48,373170.0,10.47,10.48,10.47,10.48,373170.0
2017-01-24 15:25:00,10.47,10.48,10.45,10.47,618724.0,10.47,10.48,10.45,10.47,618724.0
2017-01-24 15:30:00,10.46,10.47,10.46,10.46,189841.0,10.46,10.47,10.46,10.46,189841.0
2017-01-24 15:35:00,10.46,10.47,10.44,10.45,690303.0,10.46,10.47,10.44,10.45,690303.0
2017-01-24 15:40:00,10.44,10.45,10.4,10.43,715610.0,10.44,10.45,10.4,10.43,715610.0
2017-01-24 15:45:00,10.43,10.43,10.42,10.43,339365.0,10.43,10.43,10.42,10.43,339365.0
2017-01-24 15:50:00,10.43,10.45,10.42,10.45,1178066.0,10.43,10.45,10.42,10.45,1178066.0
2017-01-24 15:55:00,10.45,10.45,10.43,10.44,1468420.0,10.45,10.45,10.43,10.44,1468420.0
2017-01-25 09:30:00,10.72,10.98,10.72,10.84,4021563.0,10.72,10.98,10.72,10.84,4021563.0
2017-01-25 09:35:00,10.84,10.85,10.72,10.8,1992361.0,10.84,10.85,10.72,10.8,1992361.0
2017-01-25 09:40:00,10.8,10.81,10.65,10.68,1741429.0,10.8,10.81,10.65,10.68,1741429.0
2017-01-25 09:45:00,10.68,10.69,10.58,10.62,3303910.0,10.68,10.69,10.58,10.62,3303910.0
2017-01-25 09:50:00,10.62,10.67,10.57,10.63,2505432.0,10.62,10.67,10.57,10.63,2505432.0
2017-01-25 09:55:00,10.63,10.64,10.55,10.61,1417855.0,10.63,10.64,10.55,10.61,1417855.0
2017-01-25 10:00:00,10.61,10.62,10.45,10.46,3400787.0,10.61,10.62,10.45,10.46,3400787.0
2017-01-25 10:05:00,10.45,10.51,10.28,10.32,2483485.0,10.45,10.51,10.28,10.32,2483485.0
2017-01-25 10:10:00,10.32,10.39,10.15,10.38,3260299.0,10.32,10.39,10.15,10.38,3260299.0
2017-01-25 10:15:00,10.37,10.38,10.17,10.24,3153489.0,10.37,10.38,10.17,10.24,3153489.0
2017-01-25 10:20:00,10.24,10.28,10.2,10.26,1430132.0,10.24,10.28,10.2,10.26,1430132.0
2017-01-25 10:25:00,10.25,10.32,10.25,10.25,956300.0,10.25,10.32,10.25,10.25,956300.0
2017-01-25 10:30:00,10.25,10.27,10.21,10.25,774529.0,10.25,10.27,10.21,10.25,774529.0
2017-01-25 10:35:00,10.25,10.32,10.24,10.28,842198.0,10.25,10.32,10.24,10.28,842198.0
2017-01-25 10:40:00,10.29,10.35,10.28,10.34,606811.0,10.29,10.35,10.28,10.34,606811.0
2017-01-25 10:45:00,10.34,10.39,10.32,10.35,1115046.0,10.34,10.39,10.32,10.35,1115046.0
2017-01-25 10:50:00,10.35,10.43,10.34,10.41,1127209.0,10.35,10.43,10.34,10.41,1127209.0
2017-01-25 10:55:00,10.41,10.43,10.38,10.41,845937.0,10.41,10.43,10.38,10.41,845937.0
2017-01-25 11:00:00,10.4,10.41,10.32,10.33,845160.0,10.4,10.41,10.32,10.33,845160.0
2017-01-25 11:05:00,10.33,10.34,10.3,10.33,524864.0,10.33,10.34,10.3,10.33,524864.0
2017-01-25 11:10:00,10.33,10.33,10.25,10.25,797871.0,10.33,10.33,10.25,10.25,797871.0
2017-01-25 11:15:00,10.25,10.28,10.21,10.27,660085.0,10.25,10.28,10.21,10.27,660085.0
2017-01-25 11:20:00,10.26,10.29,10.25,10.28,750222.0,10.26,10.29,10.25,10.28,750222.0
2017-01-25 11:25:00,10.28,10.29,10.25,10.26,381477.0,10.28,10.29,10.25,10.26,381477.0
2017-01-25 11:30:00,10.26,10.26,10.2,10.22,661075.0,10.26,10.26,10.2,10.22,661075.0
2017-01-25 11:35:00,10.21,10.22,10.16,10.18,1039754.0,10.21,10.22,10.16,10.18,1039754.0
2017-01-25 11:40:00,10.18,10.26,10.17,10.24,1647225.0,10.18,10.26,10.17,10.24,1647225.0
2017-01-25 11:45:00,10.24,10.29,10.23,10.29,790899.0,10.24,10.29,10.23,10.29,790899.0
2017-01-25 11:50:00,10.28,10.28,10.21,10.24,501993.0,10.28,10.28,10.21,10.24,501993.0
2017-01-25 11:55:00,10.25,10.28,10.24,10.27,309018.0,10.25,10.28,10.24,10.27,309018.0
2017-01-25 12:00:00,10.27,10.29,10.26,10.28,204054.0,10.27,10.29,10.26,10.28,204054.0
2017-01-25 12:05:00,10.27,10.29,10.26,10.28,296920.0,10.27,10.29,10.26,10.28,296920.0
2017-01-25 12:10:00,10.27,10.29,10.26,10.28,262064.0,10.27,10.29,10.26,10.28,262064.0
2017-01-25 12:15:00,10.29,10.33,10.28,10.3,742231.0,10.29,10.33,10.28,10.3,742231.0
2017-01-25 12:20:00,10.3,10.32,10.3,10.31,443349.0,10.3,10.32,10.3,10.31,443349.0
2017-01-25 12:25:00,10.31,10.34,10.29,10.32,516893.0,10.31,10.34,10.29,10.32,516893.0
2017-01-25 12:30:00,10.31,10.31,10.29,10.3,331808.0,10.31,10.31,10.29,10.3,331808.0
2017-01-25 12:35:00,10.29,10.3,10.27,10.29,242857.0,10.29,10.3,10.27,10.29,242857.0
2017-01-25 12:40:00,10.28,10.3,10.27,10.28,132872.0,10.28,10.3,10.27,10.28,132872.0
2017-01-25 12:45:00,10.28,10.28,10.22,10.24,336530.0,10.28,10.28,10.22,10.24,336530.0
2017-01-25 12:50:00,10.24,10.26,10.23,10.26,197797.0,10.24,10.26,10.23,10.26,197797.0
2017-01-25 12:55:00,10.25,10.27,10.24,10.27,259348.0,10.25,10.27,10.24,10.27,259348.0
2017-01-25 13:00:00,10.27,10.3,10.25,10.28,493104.0,10.27,10.3,10.25,10.28,493104.0
2017-01-25 13:05:00,10.28,10.29,10.26,10.26,172050.0,10.28,10.29,10.26,10.26,172050.0
2017-01-25 13:10:00,10.26,10.28,10.26,10.28,98196.0,10.26,10.28,10.26,10.28,98196.0
2017-01-25 13:15:00,10.28,10.3,10.27,10.29,204094.0,10.28,10.3,10.27,10.29,204094.0
2017-01-25 13:20:00,10.29,10.3,10.28,10.29,175489.0,10.29,10.3,10.28,10.29,175489.0
2017-01-25 13:25:00,10.29,10.3,10.27,10.28,371504.0,10.29,10.3,10.27,10.28,371504.0
2017-01-25 13:30:00,10.28,10.28,10.25,10.27,365397.0,10.28,10.28,10.25,10.27,365397.0
2017-01-25 13:35:00,10.28,10.3,10.27,10.29,294194.0,10.28,10.3,10.27,10.29,294194.0
2017-01-25 13:40:00,10.29,10.33,10.27,10.31,561037.0,10.29,10.33,10.27,10.31,561037.0
2017-01-25 13:45:00,10.31,10.32,10.28,10.3,217784.0,10.31,10.32,10.28,10.3,217784.0
2017-01-25 13:50:00,10.3,10.32,10.29,10.3,232167.0,10.3,10.32,10.29,10.3,232167.0
2017-01-25 13:55:00,10.3,10.31,10.29,10.29,99770.0,10.3,10.31,10.29,10.29,99770.0
2017-01-25 14:00:00,10.3,10.31,10.27,10.27,225830.0,10.3,10.31,10.27,10.27,225830.0
2017-01-25 14:05:00,10.28,10.31,10.27,10.28,339724.0,10.28,10.31,10.27,10.28,339724.0
2017-01-25 14:10:00,10.29,10.29,10.25,10.27,234164.0,10.29,10.29,10.25,10.27,234164.0
2017-01-25 14:15:00,10.27,10.28,10.26,10.28,169311.0,10.27,10.28,10.26,10.28,169311.0
2017-01-25 14:20:00,10.28,10.29,10.27,10.28,223573.0,10.28,10.29,10.27,10.28,223573.0
2017-01-25 14:25:00,10.28,10.3,10.28,10.29,204896.0,10.28,10.3,10.28,10.29,204896.0
2017-01-25 14:30:00,10.29,10.29,10.26,10.26,265807.0,10.29,10.29,10.26,10.26,265807.0
2017-01-25 14:35:00,10.26,10.3,10.26,10.29,438506.0,10.26,10.3,10.26,10.29,438506.0
2017-01-25 14:40:00,10.28,10.29,10.27,10.28,128319.0,10.28,10.29,10.27,10.28,128319.0
2017-01-25 14:45:00,10.28,10.3,10.27,10.29,130185.0,10.28,10.3,10.27,10.29,130185.0
2017-01-25 14:50:00,10.29,10.3,10.28,10.28,116079.0,10.29,10.3,10.28,10.28,116079.0
2017-01-25 14:55:00,10.28,10.29,10.26,10.29,233430.0,10.28,10.29,10.26,10.29,233430.0
2017-01-25 15:00:00,10.29,10.3,10.27,10.29,176501.0,10.29,10.3,10.27,10.29,176501.0
2017-01-25 15:05:00,10.28,10.29,10.27,10.27,101201.0,10.28,10.29,10.27,10.27,101201.0
2017-01-25 15:10:00,10.28,10.3,10.27,10.3,264510.0,10.28,10.3,10.27,10.3,264510.0
2017-01-25 15:15:00,10.29,10.3,10.28,10.29,195954.0,10.29,10.3,10.28,10.29,195954.0
2017-01-25 15:20:00,10.29,10.36,10.28,10.35,560968.0,10.29,10.36,10.28,10.35,560968.0
2017-01-25 15:25:00,10.35,10.36,10.33,10.35,363649.0,10.35,10.36,10.33,10.35,363649.0
2017-01-25 15:30:00,10.36,10.36,10.34,10.35,323530.0,10.36,10.36,10.34,10.35,323530.0
2017-01-25 15:35:00,10.35,10.36,10.3,10.3,786450.0,10.35,10.36,10.3,10.3,786450.0
2017-01-25 15:40:00,10.3,10.34,10.3,10.32,570192.0,10.3,10.34,10.3,10.32,570192.0
2017-01-25 15:45:00,10.33,10.33,10.32,10.33,534415.0,10.33,10.33,10.32,10.33,534415.0
2017-01-25 15:50:00,10.33,10.34,10.32,10.32,720396.0,10.33,10.34,10.32,10.32,720396.0
2017-01-25 15:55:00,10.33,10.36,10.32,10.36,1826328.0,10.33,10.36,10.32,10.36,1826328.0
2017-01-26 09:30:00,10.35,10.52,10.3,10.51,1757385.0,10.35,10.52,10.3,10.51,1757385.0
2017-01-26 09:35:00,10.51,10.52,10.43,10.5,1664107.0,10.51,10.52,10.43,10.5,1664107.0
2017-01-26 09:40:00,10.5,10.5,10.38,10.48,1538686.0,10.5,10.5,10.38,10.48,1538686.0
2017-01-26 09:45:00,10.48,10.55,10.45,10.54,1539590.0,10.48,10.55,10.45,10.54,1539590.0
2017-01-26 09:50:00,10.54,10.61,10.49,10.57,1222742.0,10.54,10.61,10.49,10.57,1222742.0
2017-01-26 09:55:00,10.57,10.64,10.56,10.64,1151660.0,10.57,10.64,10.56,10.64,1151660.0
2017-01-26 10:00:00,10.64,10.66,10.57,10.58,1122606.0,10.64,10.66,10.57,10.58,1122606.0
2017-01-26 10:05:00,10.59,10.6,10.53,10.54,894021.0,10.59,10.6,10.53,10.54,894021.0
2017-01-26 10:10:00,10.54,10.57,10.52,10.55,761714.0,10.54,10.57,10.52,10.55,761714.0
2017-01-26 10:15:00,10.56,10.58,10.53,10.56,619491.0,10.56,10.58,10.53,10.56,619491.0
2017-01-26 10:20:00,10.55,10.56,10.46,10.46,653792.0,10.55,10.56,10.46,10.46,653792.0
2017-01-26 10:25:00,10.46,10.5,10.43,10.47,883471.0,10.46,10.5,10.43,10.47,883471.0
2017-01-26 10:30:00,10.47,10.54,10.46,10.51,606556.0,10.47,10.54,10.46,10.51,606556.0
2017-01-26 10:35:00,10.51,10.55,10.5,10.51,390130.0,10.51,10.55,10.5,10.51,390130.0
2017-01-26 10:40:00,10.52,10.56,10.51,10.55,657102.0,10.52,10.56,10.51,10.55,657102.0
2017-01-26 10:45:00,10.56,10.56,10.48,10.51,473558.0,10.56,10.56,10.48,10.51,473558.0
2017-01-26 10:50:00,10.51,10.52,10.49,10.5,265694.0,10.51,10.52,10.49,10.5,265694.0
2017-01-26 10:55:00,10.5,10.5,10.47,10.49,237383.0,10.5,10.5,10.47,10.49,237383.0
2017-01-26 11:00:00,10.49,10.51,10.46,10.48,482063.0,10.49,10.51,10.46,10.48,482063.0
2017-01-26 11:05:00,10.49,10.49,10.46,10.46,276742.0,10.49,10.49,10.46,10.46,276742.0
2017-01-26 11:10:00,10.46,10.52,10.45,10.52,441173.0,10.46,10.52,10.45,10.52,441173.0
2017-01-26 11:15:00,10.51,10.53,10.48,10.48,249088.0,10.51,10.53,10.48,10.48,249088.0
2017-01-26 11:20:00,10.48,10.52,10.47,10.51,411336.0,10.48,10.52,10.47,10.51,411336.0
2017-01-26 11:25:00,10.51,10.56,10.51,10.56,474201.0,10.51,10.56,10.51,10.56,474201.0
2017-01-26 11:30:00,10.56,10.56,10.52,10.54,272507.0,10.56,10.56,10.52,10.54,272507.0
2017-01-26 11:35:00,10.53,10.55,10.51,10.53,247133.0,10.53,10.55,10.51,10.53,247133.0
2017-01-26 11:40:00,10.53,10.55,10.52,10.54,450758.0,10.53,10.55,10.52,10.54,450758.0
2017-01-26 11:45:00,10.53,10.54,10.51,10.52,252555.0,10.53,10.54,10.51,10.52,252555.0
2017-01-26 11:50:00,10.52,10.53,10.49,10.5,188291.0,10.52,10.53,10.49,10.5,188291.0
2017-01-26 11:55:00,10.49,10.5,10.48,10.48,235382.0,10.49,10.5,10.48,10.48,235382.0
2017-01-26 12:00:00,10.49,10.5,10.43,10.44,563049.0,10.49,10.5,10.43,10.44,563049.0
2017-01-26 12:05:00,10.44,10.47,10.43,10.45,355170.0,10.44,10.47,10.43,10.45,355170.0
2017-01-26 12:10:00,10.45,10.47,10.44,10.46,305747.0,10.45,10.47,10.44,10.46,305747.0
2017-01-26 12:15:00,10.46,10.49,10.45,10.47,448607.0,10.46,10.49,10.45,10.47,448607.0
2017-01-26 12:20:00,10.47,10.5,10.46,10.49,340727.0,10.47,10.5,10.46,10.49,340727.0
2017-01-26 12:25:00,10.49,10.5,10.47,10.48,118284.0,10.49,10.5,10.47,10.48,118284.0
2017-01-26 12:30:00,10.49,10.5,10.47,10.48,154490.0,10.49,10.5,10.47,10.48,154490.0
2017-01-26 12:35:00,10.47,10.5,10.46,10.49,255718.0,10.47,10.5,10.46,10.49,255718.0
2017-01-26 12:40:00,10.49,10.53,10.48,10.52,354735.0,10.49,10.53,10.48,10.52,354735.0
2017-01-26 12:45:00,10.52,10.53,10.5,10.52,225286.0,10.52,10.53,10.5,10.52,225286.0
2017-01-26 12:50:00,10.52,10.53,10.5,10.5,225330.0,10.52,10.53,10.5,10.5,225330.0
2017-01-26 12:55:00,10.5,10.51,10.49,10.5,90249.0,10.5,10.51,10.49,10.5,90249.0
2017-01-26 13:00:00,10.5,10.52,10.49,10.51,151498.0,10.5,10.52,10.49,10.51,151498.0
2017-01-26 13:05:00,10.51,10.53,10.5,10.53,186305.0,10.51,10.53,10.5,10.53,186305.0
2017-01-26 13:10:00,10.52,10.55,10.52,10.53,392061.0,10.52,10.55,10.52,10.53,392061.0
2017-01-26 13:15:00,10.54,10.54,10.52,10.53,159820.0,10.54,10.54,10.52,10.53,159820.0
2017-01-26 13:20:00,10.54,10.54,10.53,10.53,105727.0,10.54,10.54,10.53,10.53,105727.0
2017-01-26 13:25:00,10.53,10.54,10.51,10.51,121901.0,10.53,10.54,10.51,10.51,121901.0
2017-01-26 13:30:00,10.51,10.51,10.48,10.49,131752.0,10.51,10.51,10.48,10.49,131752.0
2017-01-26 13:35:00,10.49,10.51,10.48,10.5,122505.0,10.49,10.51,10.48,10.5,122505.0
2017-01-26 13:40:00,10.5,10.52,10.49,10.52,204168.0,10.5,10.52,10.49,10.52,204168.0
2017-01-26 13:45:00,10.51,10.52,10.49,10.49,86035.0,10.51,10.52,10.49,10.49,86035.0
2017-01-26 13:50:00,10.49,10.5,10.48,10.49,93130.0,10.49,10.5,10.48,10.49,93130.0
2017-01-26 13:55:00,10.49,10.51,10.48,10.51,243927.0,10.49,10.51,10.48,10.51,243927.0
2017-01-26 14:00:00,10.51,10.52,10.49,10.49,161105.0,10.51,10.52,10.49,10.49,161105.0
2017-01-26 14:05:00,10.49,10.51,10.48,10.5,257619.0,10.49,10.51,10.48,10.5,257619.0
2017-01-26 14:10:00,10.5,10.54,10.5,10.53,438835.0,10.5,10.54,10.5,10.53,438835.0
2017-01-26 14:15:00,10.53,10.53,10.52,10.53,108753.0,10.53,10.53,10.52,10.53,108753.0
2017-01-26 14:20:00,10.53,10.57,10.52,10.56,582762.0,10.53,10.57,10.52,10.56,582762.0
2017-01-26 14:25:00,10.57,10.6,10.56,10.6,345677.0,10.57,10.6,10.56,10.6,345677.0
2017-01-26 14:30:00,10.6,10.6,10.58,10.59,332260.0,10.6,10.6,10.58,10.59,332260.0
2017-01-26 14:35:00,10.59,10.6,10.57,10.57,400645.0,10.59,10.6,10.57,10.57,400645.0
2017-01-26 14:40:00,10.57,10.58,10.57,10.58,120090.0,10.57,10.58,10.57,10.58,120090.0
2017-01-26 14:45:00,10.58,10.58,10.57,10.58,317408.0,10.58,10.58,10.57,10.58,317408.0
2017-01-26 14:50:00,10.58,10.58,10.51,10.53,383837.0,10.58,10.58,10.51,10.53,383837.0
2017-01-26 14:55:00,10.54,10.58,10.53,10.56,586790.0,10.54,10.58,10.53,10.56,586790.0
2017-01-26 15:00:00,10.57,10.57,10.55,10.55,149562.0,10.57,10.57,10.55,10.55,149562.0
2017-01-26 15:05:00,10.55,10.57,10.55,10.57,118024.0,10.55,10.57,10.55,10.57,118024.0
2017-01-26 15:10:00,10.57,10.59,10.56,10.56,535370.0,10.57,10.59,10.56,10.56,535370.0
2017-01-26 15:15:00,10.57,10.58,10.56,10.58,195419.0,10.57,10.58,10.56,10.58,195419.0
2017-01-26 15:20:00,10.58,10.58,10.56,10.58,176878.0,10.58,10.58,10.56,10.58,176878.0
2017-01-26 15:25:00,10.58,10.59,10.57,10.58,366297.0,10.58,10.59,10.57,10.58,366297.0
2017-01-26 15:30:00,10.59,10.59,10.57,10.59,247052.0,10.59,10.59,10.57,10.59,247052.0
2017-01-26 15:35:00,10.59,10.59,10.55,10.57,347027.0,10.59,10.59,10.55,10.57,347027.0
2017-01-26 15:40:00,10.57,10.57,10.53,10.53,496439.0,10.57,10.57,10.53,10.53,496439.0
2017-01-26 15:45:00,10.54,10.55,10.53,10.53,303874.0,10.54,10.55,10.53,10.53,303874.0
2017-01-26 15:50:00,10.53,10.54,10.51,10.52,555056.0,10.53,10.54,10.51,10.52,555056.0
2017-01-26 15:55:00,10.52,10.53,10.5,10.51,1275214.0,10.52,10.53,10.5,10.51,1275214.0
2017-01-27 09:30:00,10.6,10.64,10.56,10.61,1289816.0,10.6,10.64,10.56,10.61,1289816.0
2017-01-27 09:35:00,10.61,10.69,10.61,10.64,1069168.0,10.61,10.69,10.61,10.64,1069168.0
2017-01-27 09:40:00,10.64,10.66,10.55,10.59,906442.0,10.64,10.66,10.55,10.59,906442.0
2017-01-27 09:45:00,10.59,10.6,10.52,10.55,816628.0,10.59,10.6,10.52,10.55,816628.0
2017-01-27 09:50:00,10.55,10.63,10.54,10.59,542638.0,10.55,10.63,10.54,10.59,542638.0
2017-01-27 09:55:00,10.58,10.62,10.56,10.6,492461.0,10.58,10.62,10.56,10.6,492461.0
2017-01-27 10:00:00,10.6,10.67,10.59,10.66,950732.0,10.6,10.67,10.59,10.66,950732.0
2017-01-27 10:05:00,10.66,10.69,10.61,10.62,1331043.0,10.66,10.69,10.61,10.62,1331043.0
2017-01-27 10:10:00,10.62,10.72,10.6,10.71,1244880.0,10.62,10.72,10.6,10.71,1244880.0
2017-01-27 10:15:00,10.71,10.71,10.65,10.67,819865.0,10.71,10.71,10.65,10.67,819865.0
2017-01-27 10:20:00,10.67,10.69,10.63,10.68,729516.0,10.67,10.69,10.63,10.68,729516.0
2017-01-27 10:25:00,10.68,10.68,10.63,10.64,380254.0,10.68,10.68,10.63,10.64,380254.0
2017-01-27 10:30:00,10.64,10.64,10.57,10.57,563087.0,10.64,10.64,10.57,10.57,563087.0
2017-01-27 10:35:00,10.57,10.61,10.57,10.6,502483.0,10.57,10.61,10.57,10.6,502483.0
2017-01-27 10:40:00,10.6,10.64,10.58,10.63,430630.0,10.6,10.64,10.58,10.63,430630.0
2017-01-27 10:45:00,10.63,10.63,10.58,10.59,360968.0,10.63,10.63,10.58,10.59,360968.0
2017-01-27 10:50:00,10.59,10.62,10.58,10.6,359773.0,10.59,10.62,10.58,10.6,359773.0
2017-01-27 10:55:00,10.59,10.6,10.56,10.56,340154.0,10.59,10.6,10.56,10.56,340154.0
2017-01-27 11:00:00,10.57,10.58,10.56,10.56,175384.0,10.57,10.58,10.56,10.56,175384.0
2017-01-27 11:05:00,10.57,10.59,10.56,10.59,228949.0,10.57,10.59,10.56,10.59,228949.0
2017-01-27 11:10:00,10.59,10.63,10.58,10.62,395843.0,10.59,10.63,10.58,10.62,395843.0
2017-01-27 11:15:00,10.62,10.63,10.61,10.62,201987.0,10.62,10.63,10.61,10.62,201987.0
2017-01-27 11:20:00,10.61,10.62,10.58,10.58,323325.0,10.61,10.62,10.58,10.58,323325.0
2017-01-27 11:25:00,10.58,10.63,10.58,10.61,288722.0,10.58,10.63,10.58,10.61,288722.0
2017-01-27 11:30:00,10.61,10.62,10.59,10.62,308782.0,10.61,10.62,10.59,10.62,308782.0
2017-01-27 11:35:00,10.61,10.63,10.6,10.61,278157.0,10.61,10.63,10.6,10.61,278157.0
2017-01-27 11:40:00,10.62,10.62,10.6,10.6,135436.0,10.62,10.62,10.6,10.6,135436.0
2017-01-27 11:45:00,10.6,10.63,10.59,10.61,402320.0,10.6,10.63,10.59,10.61,402320.0
2017-01-27 11:50:00,10.62,10.62,10.59,10.61,150478.0,10.62,10.62,10.59,10.61,150478.0
2017-01-27 11:55:00,10.61,10.62,10.58,10.61,285317.0,10.61,10.62,10.58,10.61,285317.0
2017-01-27 12:00:00,10.62,10.62,10.6,10.61,244798.0,10.62,10.62,10.6,10.61,244798.0
2017-01-27 12:05:00,10.61,10.62,10.58,10.58,230008.0,10.61,10.62,10.58,10.58,230008.0
2017-01-27 12:10:00,10.58,10.61,10.58,10.6,356847.0,10.58,10.61,10.58,10.6,356847.0
2017-01-27 12:15:00,10.6,10.6,10.58,10.59,111700.0,10.6,10.6,10.58,10.59,111700.0
2017-01-27 12:20:00,10.59,10.61,10.58,10.61,184259.0,10.59,10.61,10.58,10.61,184259.0
2017-01-27 12:25:00,10.6,10.61,10.57,10.59,291613.0,10.6,10.61,10.57,10.59,291613.0
2017-01-27 12:30:00,10.59,10.59,10.57,10.58,65562.0,10.59,10.59,10.57,10.58,65562.0
2017-01-27 12:35:00,10.58,10.58,10.56,10.56,89707.0,10.58,10.58,10.56,10.56,89707.0
2017-01-27 12:40:00,10.57,10.58,10.54,10.57,285696.0,10.57,10.58,10.54,10.57,285696.0
2017-01-27 12:45:00,10.57,10.58,10.56,10.57,160676.0,10.57,10.58,10.56,10.57,160676.0
2017-01-27 12:50:00,10.58,10.59,10.57,10.57,136395.0,10.58,10.59,10.57,10.57,136395.0
2017-01-27 12:55:00,10.58,10.59,10.56,10.58,171950.0,10.58,10.59,10.56,10.58,171950.0
2017-01-27 13:00:00,10.58,10.6,10.57,10.57,181629.0,10.58,10.6,10.57,10.57,181629.0
2017-01-27 13:05:00,10.57,10.6,10.56,10.59,104128.0,10.57,10.6,10.56,10.59,104128.0
2017-01-27 13:10:00,10.59,10.6,10.58,10.6,127079.0,10.59,10.6,10.58,10.6,127079.0
2017-01-27 13:15:00,10.6,10.6,10.59,10.6,111414.0,10.6,10.6,10.59,10.6,111414.0
2017-01-27 13:20:00,10.6,10.62,10.59,10.61,184304.0,10.6,10.62,10.59,10.61,184304.0
2017-01-27 13:25:00,10.61,10.63,10.6,10.61,354508.0,10.61,10.63,10.6,10.61,354508.0
2017-01-27 13:30:00,10.62,10.65,10.61,10.65,350478.0,10.62,10.65,10.61,10.65,350478.0
2017-01-27 13:35:00,10.64,10.68,10.64,10.66,441382.0,10.64,10.68,10.64,10.66,441382.0
2017-01-27 13:40:00,10.65,10.66,10.63,10.65,349307.0,10.65,10.66,10.63,10.65,349307.0
2017-01-27 13:45:00,10.66,10.66,10.64,10.65,235141.0,10.66,10.66,10.64,10.65,235141.0
2017-01-27 13:50:00,10.66,10.67,10.64,10.64,181298.0,10.66,10.67,10.64,10.64,181298.0
2017-01-27 13:55:00,10.65,10.66,10.64,10.66,270240.0,10.65,10.66,10.64,10.66,270240.0
2017-01-27 14:00:00,10.65,10.67,10.65,10.67,235316.0,10.65,10.67,10.65,10.67,235316.0
2017-01-27 14:05:00,10.67,10.68,10.65,10.67,227318.0,10.67,10.68,10.65,10.67,227318.0
2017-01-27 14:10:00,10.67,10.68,10.66,10.67,241475.0,10.67,10.68,10.66,10.67,241475.0
2017-01-27 14:15:00,10.68,10.69,10.67,10.69,245681.0,10.68,10.69,10.67,10.69,245681.0
2017-01-27 14:20:00,10.69,10.7,10.68,10.68,458054.0,10.69,10.7,10.68,10.68,458054.0
2017-01-27 14:25:00,10.69,10.7,10.67,10.68,687851.0,10.69,10.7,10.67,10.68,687851.0
2017-01-27 14:30:00,10.69,10.69,10.67,10.69,247380.0,10.69,10.69,10.67,10.69,247380.0
2017-01-27 14:35:00,10.69,10.7,10.65,10.66,431855.0,10.69,10.7,10.65,10.66,431855.0
2017-01-27 14:40:00,10.66,10.66,10.64,10.66,174048.0,10.66,10.66,10.64,10.66,174048.0
2017-01-27 14:45:00,10.66,10.68,10.65,10.68,277558.0,10.66,10.68,10.65,10.68,277558.0
2017-01-27 14:50:00,10.67,10.72,10.67,10.71,743196.0,10.67,10.72,10.67,10.71,743196.0
2017-01-27 14:55:00,10.71,10.73,10.69,10.73,632285.0,10.71,10.73,10.69,10.73,632285.0
2017-01-27 15:00:00,10.73,10.73,10.71,10.71,418554.0,10.73,10.73,10.71,10.71,418554.0
2017-01-27 15:05:00,10.71,10.72,10.68,10.68,329412.0,10.71,10.72,10.68,10.68,329412.0
2017-01-27 15:10:00,10.69,10.69,10.67,10.68,172530.0,10.69,10.69,10.67,10.68,172530.0
2017-01-27 15:15:00,10.69,10.69,10.64,10.65,607940.0,10.69,10.69,10.64,10.65,607940.0
2017-01-27 15:20:00,10.65,10.65,10.63,10.64,274683.0,10.65,10.65,10.63,10.64,274683.0
2017-01-27 15:25:00,10.64,10.64,10.62,10.62,188105.0,10.64,10.64,10.62,10.62,188105.0
2017-01-27 15:30:00,10.63,10.63,10.58,10.61,660383.0,10.63,10.63,10.58,10.61,660383.0
2017-01-27 15:35:00,10.61,10.64,10.6,10.64,286754.0,10.61,10.64,10.6,10.64,286754.0
2017-01-27 15:40:00,10.63,10.64,10.62,10.63,287778.0,10.63,10.64,10.62,10.63,287778.0
2017-01-27 15:45:00,10.62,10.65,10.62,10.65,225614.0,10.62,10.65,10.62,10.65,225614.0
2017-01-27 15:50:00,10.65,10.66,10.64,10.66,407030.0,10.65,10.66,10.64,10.66,407030.0
2017-01-27 15:55:00,10.65,10.67,10.65,10.67,1327685.0,10.65,10.67,10.65,10.67,1327685.0
2017-01-30 09:30:00,10.59,10.63,10.45,10.6,2217284.0,10.59,10.63,10.45,10.6,2217284.0
2017-01-30 09:35:00,10.61,10.62,10.44,10.45,1367485.0,10.61,10.62,10.44,10.45,1367485.0
2017-01-30 09:40:00,10.44,10.52,10.43,10.48,1190528.0,10.44,10.52,10.43,10.48,1190528.0
2017-01-30 09:45:00,10.48,10.48,10.3,10.31,1987883.0,10.48,10.48,10.3,10.31,1987883.0
2017-01-30 09:50:00,10.32,10.41,10.31,10.41,845159.0,10.32,10.41,10.31,10.41,845159.0
2017-01-30 09:55:00,10.41,10.47,10.39,10.46,633085.0,10.41,10.47,10.39,10.46,633085.0
2017-01-30 10:00:00,10.46,10.48,10.41,10.46,599189.0,10.46,10.48,10.41,10.46,599189.0
2017-01-30 10:05:00,10.45,10.47,10.36,10.37,525553.0,10.45,10.47,10.36,10.37,525553.0
2017-01-30 10:10:00,10.37,10.39,10.35,10.35,458736.0,10.37,10.39,10.35,10.35,458736.0
2017-01-30 10:15:00,10.36,10.38,10.34,10.36,687227.0,10.36,10.38,10.34,10.36,687227.0
2017-01-30 10:20:00,10.36,10.42,10.35,10.41,400317.0,10.36,10.42,10.35,10.41,400317.0
2017-01-30 10:25:00,10.41,10.42,10.39,10.39,257305.0,10.41,10.42,10.39,10.39,257305.0
2017-01-30 10:30:00,10.39,10.4,10.35,10.36,326793.0,10.39,10.4,10.35,10.36,326793.0
2017-01-30 10:35:00,10.36,10.37,10.32,10.34,649300.0,10.36,10.37,10.32,10.34,649300.0
2017-01-30 10:40:00,10.33,10.35,10.32,10.34,414672.0,10.33,10.35,10.32,10.34,414672.0
2017-01-30 10:45:00,10.33,10.34,10.3,10.3,401623.0,10.33,10.34,10.3,10.3,401623.0
2017-01-30 10:50:00,10.3,10.33,10.3,10.3,489107.0,10.3,10.33,10.3,10.3,489107.0
2017-01-30 10:55:00,10.3,10.35,10.3,10.35,493818.0,10.3,10.35,10.3,10.35,493818.0
2017-01-30 11:00:00,10.35,10.37,10.34,10.36,284431.0,10.35,10.37,10.34,10.36,284431.0
2017-01-30 11:05:00,10.37,10.41,10.36,10.41,416712.0,10.37,10.41,10.36,10.41,416712.0
2017-01-30 11:10:00,10.41,10.48,10.4,10.47,779321.0,10.41,10.48,10.4,10.47,779321.0
2017-01-30 11:15:00,10.47,10.48,10.42,10.46,432895.0,10.47,10.48,10.42,10.46,432895.0
2017-01-30 11:20:00,10.47,10.49,10.45,10.46,601283.0,10.47,10.49,10.45,10.46,601283.0
2017-01-30 11:25:00,10.45,10.47,10.44,10.44,237564.0,10.45,10.47,10.44,10.44,237564.0
2017-01-30 11:30:00,10.45,10.46,10.44,10.45,209690.0,10.45,10.46,10.44,10.45,209690.0
2017-01-30 11:35:00,10.45,10.51,10.44,10.51,711652.0,10.45,10.51,10.44,10.51,711652.0
2017-01-30 11:40:00,10.51,10.53,10.49,10.49,483183.0,10.51,10.53,10.49,10.49,483183.0
2017-01-30 11:45:00,10.49,10.54,10.49,10.52,405410.0,10.49,10.54,10.49,10.52,405410.0
2017-01-30 11:50:00,10.53,10.54,10.51,10.52,290933.0,10.53,10.54,10.51,10.52,290933.0
2017-01-30 11:55:00,10.53,10.54,10.52,10.53,203494.0,10.53,10.54,10.52,10.53,203494.0
2017-01-30 12:00:00,10.53,10.55,10.5,10.55,403674.0,10.53,10.55,10.5,10.55,403674.0
2017-01-30 12:05:00,10.55,10.55,10.52,10.53,236112.0,10.55,10.55,10.52,10.53,236112.0
2017-01-30 12:10:00,10.54,10.54,10.5,10.54,266394.0,10.54,10.54,10.5,10.54,266394.0
2017-01-30 12:15:00,10.54,10.58,10.53,10.58,370898.0,10.54,10.58,10.53,10.58,370898.0
2017-01-30 12:20:00,10.58,10.6,10.57,10.58,415743.0,10.58,10.6,10.57,10.58,415743.0
2017-01-30 12:25:00,10.59,10.63,10.57,10.6,926219.0,10.59,10.63,10.57,10.6,926219.0
2017-01-30 12:30:00,10.6,10.6,10.55,10.57,535012.0,10.6,10.6,10.55,10.57,535012.0
2017-01-30 12:35:00,10.56,10.57,10.56,10.56,90997.0,10.56,10.57,10.56,10.56,90997.0
2017-01-30 12:40:00,10.56,10.57,10.52,10.52,284974.0,10.56,10.57,10.52,10.52,284974.0
2017-01-30 12:45:00,10.52,10.55,10.52,10.53,204240.0,10.52,10.55,10.52,10.53,204240.0
2017-01-30 12:50:00,10.53,10.55,10.52,10.54,190371.0,10.53,10.55,10.52,10.54,190371.0
2017-01-30 12:55:00,10.53,10.54,10.53,10.53,30184.0,10.53,10.54,10.53,10.53,30184.0
2017-01-30 13:00:00,10.54,10.54,10.53,10.54,107434.0,10.54,10.54,10.53,10.54,107434.0
2017-01-30 13:05:00,10.54,10.57,10.53,10.57,156741.0,10.54,10.57,10.53,10.57,156741.0
2017-01-30 13:10:00,10.56,10.57,10.54,10.54,158270.0,10.56,10.57,10.54,10.54,158270.0
2017-01-30 13:15:00,10.54,10.55,10.54,10.54,74045.0,10.54,10.55,10.54,10.54,74045.0
2017-01-30 13:20:00,10.55,10.55,10.52,10.52,96222.0,10.55,10.55,10.52,10.52,96222.0
2017-01-30 13:25:00,10.52,10.56,10.52,10.55,166296.0,10.52,10.56,10.52,10.55,166296.0
2017-01-30 13:30:00,10.55,10.56,10.53,10.56,208004.0,10.55,10.56,10.53,10.56,208004.0
2017-01-30 13:35:00,10.55,10.61,10.55,10.61,432770.0,10.55,10.61,10.55,10.61,432770.0
2017-01-30 13:40:00,10.61,10.62,10.59,10.61,486343.0,10.61,10.62,10.59,10.61,486343.0
2017-01-30 13:45:00,10.62,10.62,10.59,10.59,280960.0,10.62,10.62,10.59,10.59,280960.0
2017-01-30 13:50:00,10.6,10.61,10.57,10.6,464449.0,10.6,10.61,10.57,10.6,464449.0
2017-01-30 13:55:00,10.61,10.61,10.6,10.61,255698.0,10.61,10.61,10.6,10.61,255698.0
2017-01-30 14:00:00,10.61,10.64,10.6,10.64,504644.0,10.61,10.64,10.6,10.64,504644.0
2017-01-30 14:05:00,10.64,10.66,10.62,10.66,630703.0,10.64,10.66,10.62,10.66,630703.0
2017-01-30 14:10:00,10.65,10.68,10.65,10.66,500010.0,10.65,10.68,10.65,10.66,500010.0
2017-01-30 14:15:00,10.66,10.67,10.63,10.63,278863.0,10.66,10.67,10.63,10.63,278863.0
2017-01-30 14:20:00,10.63,10.65,10.61,10.62,246776.0,10.63,10.65,10.61,10.62,246776.0
2017-01-30 14:25:00,10.61,10.65,10.61,10.65,364052.0,10.61,10.65,10.61,10.65,364052.0
2017-01-30 14:30:00,10.64,10.67,10.64,10.65,315271.0,10.64,10.67,10.64,10.65,315271.0
2017-01-30 14:35:00,10.64,10.65,10.62,10.63,204623.0,10.64,10.65,10.62,10.63,204623.0
2017-01-30 14:40:00,10.64,10.64,10.61,10.62,220595.0,10.64,10.64,10.61,10.62,220595.0
2017-01-30 14:45:00,10.63,10.64,10.61,10.62,299113.0,10.63,10.64,10.61,10.62,299113.0
2017-01-30 14:50:00,10.62,10.64,10.62,10.63,222772.0,10.62,10.64,10.62,10.63,222772.0
2017-01-30 14:55:00,10.63,10.64,10.61,10.63,253215.0,10.63,10.64,10.61,10.63,253215.0
2017-01-30 15:00:00,10.63,10.64,10.61,10.61,235230.0,10.63,10.64,10.61,10.61,235230.0
2017-01-30 15:05:00,10.61,10.63,10.61,10.61,193314.0,10.61,10.63,10.61,10.61,193314.0
2017-01-30 15:10:00,10.61,10.63,10.6,10.63,272208.0,10.61,10.63,10.6,10.63,272208.0
2017-01-30 15:15:00,10.63,10.63,10.61,10.63,147848.0,10.63,10.63,10.61,10.63,147848.0
2017-01-30 15:20:00,10.63,10.63,10.61,10.61,106885.0,10.63,10.63,10.61,10.61,106885.0
2017-01-30 15:25:00,10.62,10.62,10.6,10.6,145254.0,10.62,10.62,10.6,10.6,145254.0
2017-01-30 15:30:00,10.61,10.62,10.6,10.62,221547.0,10.61,10.62,10.6,10.62,221547.0
2017-01-30 15:35:00,10.62,10.62,10.57,10.57,493251.0,10.62,10.62,10.57,10.57,493251.0
2017-01-30 15:40:00,10.57,10.6,10.57,10.59,432755.0,10.57,10.6,10.57,10.59,432755.0
2017-01-30 15:45:00,10.6,10.61,10.59,10.6,613189.0,10.6,10.61,10.59,10.6,613189.0
2017-01-30 15:50:00,10.6,10.6,10.58,10.59,1047489.0,10.6,10.6,10.58,10.59,1047489.0
2017-01-30 15:55:00,10.6,10.62,10.59,10.61,1175409.0,10.6,10.62,10.59,10.61,1175409.0
2017-01-31 09:30:00,10.6,10.63,10.51,10.6,1301780.0,10.6,10.63,10.51,10.6,1301780.0
2017-01-31 09:35:00,10.6,10.67,10.56,10.58,1058904.0,10.6,10.67,10.56,10.58,1058904.0
2017-01-31 09:40:00,10.57,10.6,10.44,10.5,1384967.0,10.57,10.6,10.44,10.5,1384967.0
2017-01-31 09:45:00,10.5,10.54,10.41,10.41,922904.0,10.5,10.54,10.41,10.41,922904.0
2017-01-31 09:50:00,10.42,10.45,10.36,10.4,1458154.0,10.42,10.45,10.36,10.4,1458154.0
2017-01-31 09:55:00,10.4,10.49,10.39,10.45,720741.0,10.4,10.49,10.39,10.45,720741.0
2017-01-31 10:00:00,10.45,10.46,10.36,10.36,819471.0,10.45,10.46,10.36,10.36,819471.0
2017-01-31 10:05:00,10.36,10.42,10.35,10.4,697327.0,10.36,10.42,10.35,10.4,697327.0
2017-01-31 10:10:00,10.4,10.4,10.33,10.37,857095.0,10.4,10.4,10.33,10.37,857095.0
2017-01-31 10:15:00,10.37,10.46,10.36,10.44,691738.0,10.37,10.46,10.36,10.44,691738.0
2017-01-31 10:20:00,10.44,10.5,10.42,10.43,552174.0,10.44,10.5,10.42,10.43,552174.0
2017-01-31 10:25:00,10.42,10.45,10.39,10.39,405694.0,10.42,10.45,10.39,10.39,405694.0
2017-01-31 10:30:00,10.4,10.47,10.4,10.45,447865.0,10.4,10.47,10.4,10.45,447865.0
2017-01-31 10:35:00,10.45,10.47,10.42,10.45,219670.0,10.45,10.47,10.42,10.45,219670.0
2017-01-31 10:40:00,10.44,10.45,10.38,10.39,233069.0,10.44,10.45,10.38,10.39,233069.0
2017-01-31 10:45:00,10.38,10.42,10.37,10.37,388926.0,10.38,10.42,10.37,10.37,388926.0
2017-01-31 10:50:00,10.38,10.38,10.36,10.36,372872.0,10.38,10.38,10.36,10.36,372872.0
2017-01-31 10:55:00,10.37,10.41,10.36,10.39,411311.0,10.37,10.41,10.36,10.39,411311.0
2017-01-31 11:00:00,10.4,10.4,10.36,10.39,252468.0,10.4,10.4,10.36,10.39,252468.0
2017-01-31 11:05:00,10.4,10.42,10.39,10.39,290687.0,10.4,10.42,10.39,10.39,290687.0
2017-01-31 11:10:00,10.39,10.4,10.37,10.38,423559.0,10.39,10.4,10.37,10.38,423559.0
2017-01-31 11:15:00,10.38,10.39,10.36,10.38,485459.0,10.38,10.39,10.36,10.38,485459.0
2017-01-31 11:20:00,10.39,10.45,10.38,10.44,562841.0,10.39,10.45,10.38,10.44,562841.0
2017-01-31 11:25:00,10.44,10.44,10.42,10.43,478978.0,10.44,10.44,10.42,10.43,478978.0
2017-01-31 11:30:00,10.43,10.43,10.38,10.38,476153.0,10.43,10.43,10.38,10.38,476153.0
2017-01-31 11:35:00,10.38,10.39,10.36,10.38,501427.0,10.38,10.39,10.36,10.38,501427.0
2017-01-31 11:40:00,10.37,10.38,10.35,10.37,836437.0,10.37,10.38,10.35,10.37,836437.0
2017-01-31 11:45:00,10.36,10.37,10.35,10.36,321365.0,10.36,10.37,10.35,10.36,321365.0
2017-01-31 11:50:00,10.36,10.38,10.35,10.37,517897.0,10.36,10.38,10.35,10.37,517897.0
2017-01-31 11:55:00,10.37,10.37,10.34,10.35,601450.0,10.37,10.37,10.34,10.35,601450.0
2017-01-31 12:00:00,10.35,10.36,10.33,10.33,354815.0,10.35,10.36,10.33,10.33,354815.0
2017-01-31 12:05:00,10.33,10.36,10.33,10.36,383750.0,10.33,10.36,10.33,10.36,383750.0
2017-01-31 12:10:00,10.36,10.39,10.35,10.37,334595.0,10.36,10.39,10.35,10.37,334595.0
2017-01-31 12:15:00,10.38,10.38,10.36,10.37,490602.0,10.38,10.38,10.36,10.37,490602.0
2017-01-31 12:20:00,10.37,10.41,10.36,10.38,708219.0,10.37,10.41,10.36,10.38,708219.0
2017-01-31 12:25:00,10.38,10.39,10.37,10.38,235753.0,10.38,10.39,10.37,10.38,235753.0
2017-01-31 12:30:00,10.38,10.39,10.36,10.38,595138.0,10.38,10.39,10.36,10.38,595138.0
2017-01-31 12:35:00,10.38,10.39,10.36,10.37,295553.0,10.38,10.39,10.36,10.37,295553.0
2017-01-31 12:40:00,10.37,10.37,10.35,10.37,232713.0,10.37,10.37,10.35,10.37,232713.0
2017-01-31 12:45:00,10.37,10.38,10.36,10.37,331283.0,10.37,10.38,10.36,10.37,331283.0
2017-01-31 12:50:00,10.37,10.38,10.36,10.38,149179.0,10.37,10.38,10.36,10.38,149179.0
2017-01-31 12:55:00,10.38,10.38,10.36,10.37,300257.0,10.38,10.38,10.36,10.37,300257.0
2017-01-31 13:00:00,10.37,10.37,10.34,10.36,393225.0,10.37,10.37,10.34,10.36,393225.0
2017-01-31 13:05:00,10.36,10.36,10.33,10.34,214220.0,10.36,10.36,10.33,10.34,214220.0
2017-01-31 13:10:00,10.35,10.35,10.31,10.34,474727.0,10.35,10.35,10.31,10.34,474727.0
2017-01-31 13:15:00,10.34,10.35,10.3,10.3,373861.0,10.34,10.35,10.3,10.3,373861.0
2017-01-31 13:20:00,10.3,10.33,10.3,10.33,334358.0,10.3,10.33,10.3,10.33,334358.0
2017-01-31 13:25:00,10.32,10.35,10.32,10.33,266491.0,10.32,10.35,10.32,10.33,266491.0
2017-01-31 13:30:00,10.33,10.35,10.32,10.32,370550.0,10.33,10.35,10.32,10.32,370550.0
2017-01-31 13:35:00,10.32,10.35,10.32,10.35,164686.0,10.32,10.35,10.32,10.35,164686.0
2017-01-31 13:40:00,10.34,10.35,10.3,10.34,654954.0,10.34,10.35,10.3,10.34,654954.0
2017-01-31 13:45:00,10.34,10.34,10.3,10.3,233456.0,10.34,10.34,10.3,10.3,233456.0
2017-01-31 13:50:00,10.3,10.32,10.23,10.26,1621370.0,10.3,10.32,10.23,10.26,1621370.0
2017-01-31 13:55:00,10.25,10.26,10.22,10.25,447380.0,10.25,10.26,10.22,10.25,447380.0
2017-01-31 14:00:00,10.24,10.29,10.24,10.27,429825.0,10.24,10.29,10.24,10.27,429825.0
2017-01-31 14:05:00,10.27,10.29,10.25,10.28,298330.0,10.27,10.29,10.25,10.28,298330.0
2017-01-31 14:10:00,10.28,10.31,10.27,10.29,333653.0,10.28,10.31,10.27,10.29,333653.0
2017-01-31 14:15:00,10.29,10.29,10.27,10.28,197674.0,10.29,10.29,10.27,10.28,197674.0
2017-01-31 14:20:00,10.29,10.32,10.28,10.3,473844.0,10.29,10.32,10.28,10.3,473844.0
2017-01-31 14:25:00,10.3,10.32,10.29,10.3,266511.0,10.3,10.32,10.29,10.3,266511.0
2017-01-31 14:30:00,10.3,10.33,10.29,10.32,464791.0,10.3,10.33,10.29,10.32,464791.0
2017-01-31 14:35:00,10.32,10.35,10.31,10.34,459834.0,10.32,10.35,10.31,10.34,459834.0
2017-01-31 14:40:00,10.34,10.36,10.32,10.35,381013.0,10.34,10.36,10.32,10.35,381013.0
2017-01-31 14:45:00,10.35,10.36,10.3,10.33,592977.0,10.35,10.36,10.3,10.33,592977.0
2017-01-31 14:50:00,10.33,10.35,10.32,10.35,243603.0,10.33,10.35,10.32,10.35,243603.0
2017-01-31 14:55:00,10.35,10.35,10.34,10.35,315023.0,10.35,10.35,10.34,10.35,315023.0
2017-01-31 15:00:00,10.35,10.35,10.32,10.35,327257.0,10.35,10.35,10.32,10.35,327257.0
2017-01-31 15:05:00,10.35,10.35,10.33,10.34,273594.0,10.35,10.35,10.33,10.34,273594.0
2017-01-31 15:10:00,10.34,10.34,10.33,10.34,270230.0,10.34,10.34,10.33,10.34,270230.0
2017-01-31 15:15:00,10.34,10.35,10.33,10.35,463602.0,10.34,10.35,10.33,10.35,463602.0
2017-01-31 15:20:00,10.35,10.39,10.34,10.39,618807.0,10.35,10.39,10.34,10.39,618807.0
2017-01-31 15:25:00,10.38,10.4,10.37,10.39,579134.0,10.38,10.4,10.37,10.39,579134.0
2017-01-31 15:30:00,10.39,10.39,10.37,10.39,610516.0,10.39,10.39,10.37,10.39,610516.0
2017-01-31 15:35:00,10.39,10.39,10.38,10.38,354530.0,10.39,10.39,10.38,10.38,354530.0
2017-01-31 15:40:00,10.38,10.4,10.37,10.4,626413.0,10.38,10.4,10.37,10.4,626413.0
2017-01-31 15:45:00,10.4,10.4,10.37,10.37,836489.0,10.4,10.4,10.37,10.37,836489.0
2017-01-31 15:50:00,10.37,10.39,10.36,10.39,1409827.0,10.37,10.39,10.36,10.39,1409827.0
2017-01-31 15:55:00,10.38,10.39,10.36,10.38,2695551.0,10.38,10.39,10.36,10.38,2695551.0
2017-02-01 09:30:00,10.9,11.2,10.81,11.04,9739700.0,10.9,11.2,10.81,11.04,9739700.0
2017-02-01 09:35:00,11.04,11.3,11.03,11.25,6779239.0,11.04,11.3,11.03,11.25,6779239.0
2017-02-01 09:40:00,11.24,11.37,11.19,11.33,4486809.0,11.24,11.37,11.19,11.33,4486809.0
2017-02-01 09:45:00,11.34,11.36,11.22,11.32,3271049.0,11.34,11.36,11.22,11.32,3271049.0
2017-02-01 09:50:00,11.31,11.34,11.18,11.26,3265362.0,11.31,11.34,11.18,11.26,3265362.0
2017-02-01 09:55:00,11.26,11.37,11.18,11.35,4023275.0,11.26,11.37,11.18,11.35,4023275.0
2017-02-01 10:00:00,11.36,11.4,11.29,11.4,2840830.0,11.36,11.4,11.29,11.4,2840830.0
2017-02-01 10:05:00,11.4,11.48,11.38,11.44,3707943.0,11.4,11.48,11.38,11.44,3707943.0
2017-02-01 10:10:00,11.44,11.51,11.41,11.5,4099591.0,11.44,11.51,11.41,11.5,4099591.0
2017-02-01 10:15:00,11.49,11.64,11.49,11.64,3564149.0,11.49,11.64,11.49,11.64,3564149.0
2017-02-01 10:20:00,11.63,11.66,11.53,11.59,3642804.0,11.63,11.66,11.53,11.59,3642804.0
2017-02-01 10:25:00,11.59,11.73,11.55,11.71,3738526.0,11.59,11.73,11.55,11.71,3738526.0
2017-02-01 10:30:00,11.71,11.76,11.66,11.75,2528785.0,11.71,11.76,11.66,11.75,2528785.0
2017-02-01 10:35:00,11.74,11.82,11.67,11.69,3396173.0,11.74,11.82,11.67,11.69,3396173.0
2017-02-01 10:40:00,11.69,11.75,11.63,11.68,2362254.0,11.69,11.75,11.63,11.68,2362254.0
2017-02-01 10:45:00,11.68,11.7,11.57,11.69,2420200.0,11.68,11.7,11.57,11.69,2420200.0
2017-02-01 10:50:00,11.69,11.7,11.6,11.64,1769711.0,11.69,11.7,11.6,11.64,1769711.0
2017-02-01 10:55:00,11.64,11.67,11.57,11.58,1961882.0,11.64,11.67,11.57,11.58,1961882.0
2017-02-01 11:00:00,11.58,11.62,11.52,11.6,2053350.0,11.58,11.62,11.52,11.6,2053350.0
2017-02-01 11:05:00,11.6,11.62,11.53,11.54,1110114.0,11.6,11.62,11.53,11.54,1110114.0
2017-02-01 11:10:00,11.53,11.6,11.51,11.51,1148416.0,11.53,11.6,11.51,11.51,1148416.0
2017-02-01 11:15:00,11.51,11.65,11.5,11.64,1663570.0,11.51,11.65,11.5,11.64,1663570.0
2017-02-01 11:20:00,11.64,11.66,11.61,11.65,911441.0,11.64,11.66,11.61,11.65,911441.0
2017-02-01 11:25:00,11.64,11.65,11.58,11.61,792420.0,11.64,11.65,11.58,11.61,792420.0
2017-02-01 11:30:00,11.6,11.67,11.59,11.65,1147251.0,11.6,11.67,11.59,11.65,1147251.0
2017-02-01 11:35:00,11.64,11.68,11.63,11.66,850266.0,11.64,11.68,11.63,11.66,850266.0
2017-02-01 11:40:00,11.66,11.69,11.65,11.68,603276.0,11.66,11.69,11.65,11.68,603276.0
2017-02-01 11:45:00,11.67,11.72,11.67,11.69,1379399.0,11.67,11.72,11.67,11.69,1379399.0
2017-02-01 11:50:00,11.69,11.77,11.67,11.72,1512410.0,11.69,11.77,11.67,11.72,1512410.0
2017-02-01 11:55:00,11.72,11.76,11.7,11.75,963293.0,11.72,11.76,11.7,11.75,963293.0
2017-02-01 12:00:00,11.75,11.8,11.73,11.78,1482948.0,11.75,11.8,11.73,11.78,1482948.0
2017-02-01 12:05:00,11.78,11.82,11.75,11.79,1654140.0,11.78,11.82,11.75,11.79,1654140.0
2017-02-01 12:10:00,11.79,11.82,11.72,11.78,1465376.0,11.79,11.82,11.72,11.78,1465376.0
2017-02-01 12:15:00,11.77,11.85,11.76,11.85,1839481.0,11.77,11.85,11.76,11.85,1839481.0
2017-02-01 12:20:00,11.84,11.93,11.83,11.86,2645736.0,11.84,11.93,11.83,11.86,2645736.0
2017-02-01 12:25:00,11.87,11.95,11.85,11.93,1631495.0,11.87,11.95,11.85,11.93,1631495.0
2017-02-01 12:30:00,11.93,11.95,11.86,11.9,1272274.0,11.93,11.95,11.86,11.9,1272274.0
2017-02-01 12:35:00,11.91,11.91,11.87,11.89,903501.0,11.91,11.91,11.87,11.89,903501.0
2017-02-01 12:40:00,11.9,11.96,11.87,11.94,1640261.0,11.9,11.96,11.87,11.94,1640261.0
2017-02-01 12:45:00,11.94,11.95,11.92,11.94,908112.0,11.94,11.95,11.92,11.94,908112.0
2017-02-01 12:50:00,11.94,11.94,11.88,11.93,1328031.0,11.94,11.94,11.88,11.93,1328031.0
2017-02-01 12:55:00,11.92,11.95,11.92,11.94,946806.0,11.92,11.95,11.92,11.94,946806.0
2017-02-01 13:00:00,11.94,11.97,11.93,11.97,1200161.0,11.94,11.97,11.93,11.97,1200161.0
2017-02-01 13:05:00,11.96,12.03,11.96,12.02,3346720.0,11.96,12.03,11.96,12.02,3346720.0
2017-02-01 13:10:00,12.02,12.07,11.99,12.07,2687659.0,12.02,12.07,11.99,12.07,2687659.0
2017-02-01 13:15:00,12.07,12.09,12.02,12.07,1773936.0,12.07,12.09,12.02,12.07,1773936.0
2017-02-01 13:20:00,12.06,12.1,12.04,12.07,1873248.0,12.06,12.1,12.04,12.07,1873248.0
2017-02-01 13:25:00,12.07,12.11,12.06,12.1,1431030.0,12.07,12.11,12.06,12.1,1431030.0
2017-02-01 13:30:00,12.1,12.14,12.07,12.08,2342455.0,12.1,12.14,12.07,12.08,2342455.0
2017-02-01 13:35:00,12.09,12.09,11.97,11.99,1736423.0,12.09,12.09,11.97,11.99,1736423.0
2017-02-01 13:40:00,11.99,12.02,11.96,12.0,1560980.0,11.99,12.02,11.96,12.0,1560980.0
2017-02-01 13:45:00,11.99,12.01,11.96,12.0,1153522.0,11.99,12.01,11.96,12.0,1153522.0
2017-02-01 13:50:00,12.0,12.01,11.91,11.93,1399585.0,12.0,12.01,11.91,11.93,1399585.0
2017-02-01 13:55:00,11.92,11.94,11.86,11.88,1189295.0,11.92,11.94,11.86,11.88,1189295.0
2017-02-01 14:00:00,11.88,11.98,11.88,11.95,1204089.0,11.88,11.98,11.88,11.95,1204089.0
2017-02-01 14:05:00,11.95,12.01,11.92,11.96,1455105.0,11.95,12.01,11.92,11.96,1455105.0
2017-02-01 14:10:00,11.96,12.04,11.96,12.02,996416.0,11.96,12.04,11.96,12.02,996416.0
2017-02-01 14:15:00,12.01,12.02,11.94,11.97,1020326.0,12.01,12.02,11.94,11.97,1020326.0
2017-02-01 14:20:00,11.96,11.98,11.91,11.91,914453.0,11.96,11.98,11.91,11.91,914453.0
2017-02-01 14:25:00,11.92,11.96,11.9,11.94,813972.0,11.92,11.96,11.9,11.94,813972.0
2017-02-01 14:30:00,11.95,11.97,11.83,11.84,1310936.0,11.95,11.97,11.83,11.84,1310936.0
2017-02-01 14:35:00,11.84,11.87,11.76,11.85,1479878.0,11.84,11.87,11.76,11.85,1479878.0
2017-02-01 14:40:00,11.84,11.9,11.82,11.9,855047.0,11.84,11.9,11.82,11.9,855047.0
2017-02-01 14:45:00,11.9,11.9,11.84,11.87,744542.0,11.9,11.9,11.84,11.87,744542.0
2017-02-01 14:50:00,11.87,11.92,11.86,11.88,877135.0,11.87,11.92,11.86,11.88,877135.0
2017-02-01 14:55:00,11.89,11.89,11.82,11.83,633229.0,11.89,11.89,11.82,11.83,633229.0
2017-02-01 15:00:00,11.84,11.86,11.8,11.8,831242.0,11.84,11.86,11.8,11.8,831242.0
2017-02-01 15:05:00,11.81,11.83,11.76,11.78,1372019.0,11.81,11.83,11.76,11.78,1372019.0
2017-02-01 15:10:00,11.79,11.84,11.77,11.79,1039852.0,11.79,11.84,11.77,11.79,1039852.0
2017-02-01 15:15:00,11.79,11.83,11.78,11.82,654720.0,11.79,11.83,11.78,11.82,654720.0
2017-02-01 15:20:00,11.82,11.88,11.81,11.88,1082178.0,11.82,11.88,11.81,11.88,1082178.0
2017-02-01 15:25:00,11.88,11.9,11.87,11.9,840796.0,11.88,11.9,11.87,11.9,840796.0
2017-02-01 15:30:00,11.9,11.94,11.89,11.92,1136855.0,11.9,11.94,11.89,11.92,1136855.0
2017-02-01 15:35:00,11.92,11.98,11.91,11.95,1409817.0,11.92,11.98,11.91,11.95,1409817.0
2017-02-01 15:40:00,11.95,11.99,11.94,11.99,1252139.0,11.95,11.99,11.94,11.99,1252139.0
2017-02-01 15:45:00,11.99,12.01,11.98,12.0,1415690.0,11.99,12.01,11.98,12.0,1415690.0
2017-02-01 15:50:00,12.0,12.05,12.0,12.04,2567262.0,12.0,12.05,12.0,12.04,2567262.0
2017-02-01 15:55:00,12.04,12.07,12.01,12.05,4107448.0,12.04,12.07,12.01,12.05,4107448.0
2017-02-02 09:30:00,11.99,12.23,11.95,12.23,4158303.0,11.99,12.23,11.95,12.23,4158303.0
2017-02-02 09:35:00,12.23,12.31,12.1,12.27,3779167.0,12.23,12.31,12.1,12.27,3779167.0
2017-02-02 09:40:00,12.26,12.31,12.15,12.22,2741238.0,12.26,12.31,12.15,12.22,2741238.0
2017-02-02 09:45:00,12.23,12.27,12.12,12.25,2312393.0,12.23,12.27,12.12,12.25,2312393.0
2017-02-02 09:50:00,12.24,12.26,12.2,12.24,1431711.0,12.24,12.26,12.2,12.24,1431711.0
2017-02-02 09:55:00,12.25,12.25,12.16,12.19,1425986.0,12.25,12.25,12.16,12.19,1425986.0
2017-02-02 10:00:00,12.2,12.21,12.03,12.1,2415553.0,12.2,12.21,12.03,12.1,2415553.0
2017-02-02 10:05:00,12.1,12.16,12.09,12.15,1483609.0,12.1,12.16,12.09,12.15,1483609.0
2017-02-02 10:10:00,12.15,12.25,12.14,12.22,1921433.0,12.15,12.25,12.14,12.22,1921433.0
2017-02-02 10:15:00,12.23,12.28,12.22,12.24,1881136.0,12.23,12.28,12.22,12.24,1881136.0
2017-02-02 10:20:00,12.25,12.28,12.21,12.25,1391196.0,12.25,12.28,12.21,12.25,1391196.0
2017-02-02 10:25:00,12.25,12.35,12.22,12.31,1852054.0,12.25,12.35,12.22,12.31,1852054.0
2017-02-02 10:30:00,12.31,12.42,12.31,12.36,2897073.0,12.31,12.42,12.31,12.36,2897073.0
2017-02-02 10:35:00,12.37,12.4,12.33,12.38,1638578.0,12.37,12.4,12.33,12.38,1638578.0
2017-02-02 10:40:00,12.38,12.4,12.36,12.36,1055257.0,12.38,12.4,12.36,12.36,1055257.0
2017-02-02 10:45:00,12.36,12.38,12.33,12.35,1149919.0,12.36,12.38,12.33,12.35,1149919.0
2017-02-02 10:50:00,12.35,12.36,12.28,12.33,1290901.0,12.35,12.36,12.28,12.33,1290901.0
2017-02-02 10:55:00,12.34,12.34,12.25,12.26,1034998.0,12.34,12.34,12.25,12.26,1034998.0
2017-02-02 11:00:00,12.26,12.36,12.25,12.33,990560.0,12.26,12.36,12.25,12.33,990560.0
2017-02-02 11:05:00,12.33,12.36,12.31,12.33,783662.0,12.33,12.36,12.31,12.33,783662.0
2017-02-02 11:10:00,12.33,12.41,12.32,12.4,1200255.0,12.33,12.41,12.32,12.4,1200255.0
2017-02-02 11:15:00,12.4,12.45,12.39,12.44,2064245.0,12.4,12.45,12.39,12.44,2064245.0
2017-02-02 11:20:00,12.44,12.45,12.42,12.45,1257023.0,12.44,12.45,12.42,12.45,1257023.0
2017-02-02 11:25:00,12.45,12.49,12.42,12.43,1650710.0,12.45,12.49,12.42,12.43,1650710.0
2017-02-02 11:30:00,12.43,12.5,12.42,12.49,1301625.0,12.43,12.5,12.42,12.49,1301625.0
2017-02-02 11:35:00,12.48,12.5,12.44,12.49,1260097.0,12.48,12.5,12.44,12.49,1260097.0
2017-02-02 11:40:00,12.48,12.5,12.46,12.48,1217464.0,12.48,12.5,12.46,12.48,1217464.0
2017-02-02 11:45:00,12.49,12.54,12.48,12.52,2106584.0,12.49,12.54,12.48,12.52,2106584.0
2017-02-02 11:50:00,12.52,12.54,12.48,12.49,1620602.0,12.52,12.54,12.48,12.49,1620602.0
2017-02-02 11:55:00,12.5,12.52,12.42,12.45,1481838.0,12.5,12.52,12.42,12.45,1481838.0
2017-02-02 12:00:00,12.45,12.46,12.4,12.45,1027636.0,12.45,12.46,12.4,12.45,1027636.0
2017-02-02 12:05:00,12.45,12.53,12.44,12.52,965835.0,12.45,12.53,12.44,12.52,965835.0
2017-02-02 12:10:00,12.52,12.53,12.49,12.52,827593.0,12.52,12.53,12.49,12.52,827593.0
2017-02-02 12:15:00,12.52,12.58,12.51,12.55,1149485.0,12.52,12.58,12.51,12.55,1149485.0
2017-02-02 12:20:00,12.55,12.58,12.54,12.56,677283.0,12.55,12.58,12.54,12.56,677283.0
2017-02-02 12:25:00,12.56,12.64,12.56,12.62,1101805.0,12.56,12.64,12.56,12.62,1101805.0
2017-02-02 12:30:00,12.62,12.64,12.56,12.62,1341800.0,12.62,12.64,12.56,12.62,1341800.0
2017-02-02 12:35:00,12.62,12.64,12.59,12.64,703677.0,12.62,12.64,12.59,12.64,703677.0
2017-02-02 12:40:00,12.63,12.64,12.59,12.6,872391.0,12.63,12.64,12.59,12.6,872391.0
2017-02-02 12:45:00,12.6,12.62,12.59,12.62,433511.0,12.6,12.62,12.59,12.62,433511.0
2017-02-02 12:50:00,12.62,12.65,12.61,12.64,561449.0,12.62,12.65,12.61,12.64,561449.0
2017-02-02 12:55:00,12.63,12.65,12.61,12.62,617590.0,12.63,12.65,12.61,12.62,617590.0
2017-02-02 13:00:00,12.63,12.65,12.6,12.62,828540.0,12.63,12.65,12.6,12.62,828540.0
2017-02-02 13:05:00,12.61,12.66,12.61,12.65,590670.0,12.61,12.66,12.61,12.65,590670.0
2017-02-02 13:10:00,12.65,12.65,12.6,12.65,553990.0,12.65,12.65,12.6,12.65,553990.0
2017-02-02 13:15:00,12.65,12.66,12.63,12.64,727481.0,12.65,12.66,12.63,12.64,727481.0
2017-02-02 13:20:00,12.64,12.65,12.56,12.58,970400.0,12.64,12.65,12.56,12.58,970400.0
2017-02-02 13:25:00,12.57,12.59,12.54,12.56,1077981.0,12.57,12.59,12.54,12.56,1077981.0
2017-02-02 13:30:00,12.55,12.58,12.53,12.57,569294.0,12.55,12.58,12.53,12.57,569294.0
2017-02-02 13:35:00,12.57,12.57,12.54,12.56,741352.0,12.57,12.57,12.54,12.56,741352.0
2017-02-02 13:40:00,12.57,12.63,12.56,12.62,902124.0,12.57,12.63,12.56,12.62,902124.0
2017-02-02 13:45:00,12.62,12.64,12.56,12.57,1173653.0,12.62,12.64,12.56,12.57,1173653.0
2017-02-02 13:50:00,12.56,12.59,12.55,12.57,594208.0,12.56,12.59,12.55,12.57,594208.0
2017-02-02 13:55:00,12.57,12.57,12.4,12.4,1814994.0,12.57,12.57,12.4,12.4,1814994.0
2017-02-02 14:00:00,12.41,12.5,12.39,12.47,1602129.0,12.41,12.5,12.39,12.47,1602129.0
2017-02-02 14:05:00,12.47,12.48,12.38,12.42,844497.0,12.47,12.48,12.38,12.42,844497.0
2017-02-02 14:10:00,12.42,12.42,12.35,12.35,1245587.0,12.42,12.42,12.35,12.35,1245587.0
2017-02-02 14:15:00,12.36,12.38,12.25,12.28,2094430.0,12.36,12.38,12.25,12.28,2094430.0
2017-02-02 14:20:00,12.28,12.33,12.27,12.32,1909408.0,12.28,12.33,12.27,12.32,1909408.0
2017-02-02 14:25:00,12.33,12.35,12.22,12.23,1354903.0,12.33,12.35,12.22,12.23,1354903.0
2017-02-02 14:30:00,12.22,12.25,12.21,12.23,1522457.0,12.22,12.25,12.21,12.23,1522457.0
2017-02-02 14:35:00,12.23,12.29,12.22,12.28,1269117.0,12.23,12.29,12.22,12.28,1269117.0
2017-02-02 14:40:00,12.28,12.32,12.27,12.32,955360.0,12.28,12.32,12.27,12.32,955360.0
2017-02-02 14:45:00,12.31,12.33,12.24,12.25,913785.0,12.31,12.33,12.24,12.25,913785.0
2017-02-02 14:50:00,12.26,12.3,12.24,12.29,829515.0,12.26,12.3,12.24,12.29,829515.0
2017-02-02 14:55:00,12.29,12.29,12.26,12.26,426619.0,12.29,12.29,12.26,12.26,426619.0
2017-02-02 15:00:00,12.26,12.29,12.24,12.28,726333.0,12.26,12.29,12.24,12.28,726333.0
2017-02-02 15:05:00,12.28,12.3,12.25,12.26,770948.0,12.28,12.3,12.25,12.26,770948.0
2017-02-02 15:10:00,12.27,12.28,12.16,12.18,1030160.0,12.27,12.28,12.16,12.18,1030160.0
2017-02-02 15:15:00,12.18,12.25,12.18,12.22,783915.0,12.18,12.25,12.18,12.22,783915.0
2017-02-02 15:20:00,12.23,12.23,12.18,12.18,813264.0,12.23,12.23,12.18,12.18,813264.0
2017-02-02 15:25:00,12.19,12.2,12.13,12.16,1177300.0,12.19,12.2,12.13,12.16,1177300.0
2017-02-02 15:30:00,12.16,12.2,12.15,12.19,898206.0,12.16,12.2,12.15,12.19,898206.0
2017-02-02 15:35:00,12.19,12.2,12.16,12.18,999998.0,12.19,12.2,12.16,12.18,999998.0
2017-02-02 15:40:00,12.18,12.22,12.16,12.21,1769732.0,12.18,12.22,12.16,12.21,1769732.0
2017-02-02 15:45:00,12.22,12.32,12.22,12.29,2079301.0,12.22,12.32,12.22,12.29,2079301.0
2017-02-02 15:50:00,12.29,12.34,12.27,12.29,1710302.0,12.29,12.34,12.27,12.29,1710302.0
2017-02-02 15:55:00,12.29,12.3,12.25,12.28,2349224.0,12.29,12.3,12.25,12.28,2349224.0
2017-02-03 09:30:00,12.43,12.5,12.37,12.42,2702520.0,12.43,12.5,12.37,12.42,2702520.0
2017-02-03 09:35:00,12.42,12.45,12.22,12.35,2704301.0,12.42,12.45,12.22,12.35,2704301.0
2017-02-03 09:40:00,12.35,12.36,12.22,12.27,1824015.0,12.35,12.36,12.22,12.27,1824015.0
2017-02-03 09:45:00,12.27,12.37,12.23,12.31,1167334.0,12.27,12.37,12.23,12.31,1167334.0
2017-02-03 09:50:00,12.32,12.36,12.24,12.31,877561.0,12.32,12.36,12.24,12.31,877561.0
2017-02-03 09:55:00,12.3,12.34,12.26,12.28,625253.0,12.3,12.34,12.26,12.28,625253.0
2017-02-03 10:00:00,12.28,12.33,12.27,12.27,952476.0,12.28,12.33,12.27,12.27,952476.0
2017-02-03 10:05:00,12.28,12.34,12.25,12.26,792872.0,12.28,12.34,12.25,12.26,792872.0
2017-02-03 10:10:00,12.26,12.27,12.17,12.2,1617651.0,12.26,12.27,12.17,12.2,1617651.0
2017-02-03 10:15:00,12.2,12.24,12.16,12.19,1023936.0,12.2,12.24,12.16,12.19,1023936.0
2017-02-03 10:20:00,12.2,12.22,12.18,12.21,652566.0,12.2,12.22,12.18,12.21,652566.0
2017-02-03 10:25:00,12.21,12.24,12.14,12.16,1151117.0,12.21,12.24,12.14,12.16,1151117.0
2017-02-03 10:30:00,12.15,12.17,12.1,12.14,1228838.0,12.15,12.17,12.1,12.14,1228838.0
2017-02-03 10:35:00,12.13,12.14,12.11,12.11,629489.0,12.13,12.14,12.11,12.11,629489.0
2017-02-03 10:40:00,12.11,12.17,12.1,12.14,876692.0,12.11,12.17,12.1,12.14,876692.0
2017-02-03 10:45:00,12.15,12.2,12.13,12.2,447504.0,12.15,12.2,12.13,12.2,447504.0
2017-02-03 10:50:00,12.2,12.21,12.14,12.15,698341.0,12.2,12.21,12.14,12.15,698341.0
2017-02-03 10:55:00,12.15,12.19,12.15,12.19,596492.0,12.15,12.19,12.15,12.19,596492.0
2017-02-03 11:00:00,12.19,12.25,12.18,12.22,1008439.0,12.19,12.25,12.18,12.22,1008439.0
2017-02-03 11:05:00,12.21,12.24,12.2,12.21,457956.0,12.21,12.24,12.2,12.21,457956.0
2017-02-03 11:10:00,12.21,12.23,12.2,12.21,461325.0,12.21,12.23,12.2,12.21,461325.0
2017-02-03 11:15:00,12.2,12.21,12.13,12.13,1063634.0,12.2,12.21,12.13,12.13,1063634.0
2017-02-03 11:20:00,12.13,12.15,12.1,12.11,1137204.0,12.13,12.15,12.1,12.11,1137204.0
2017-02-03 11:25:00,12.12,12.16,12.11,12.14,585171.0,12.12,12.16,12.11,12.14,585171.0
2017-02-03 11:30:00,12.13,12.14,12.07,12.09,1228438.0,12.13,12.14,12.07,12.09,1228438.0
2017-02-03 11:35:00,12.08,12.1,12.04,12.04,2156887.0,12.08,12.1,12.04,12.04,2156887.0
2017-02-03 11:40:00,12.05,12.14,12.04,12.14,1521978.0,12.05,12.14,12.04,12.14,1521978.0
2017-02-03 11:45:00,12.14,12.16,12.12,12.16,654790.0,12.14,12.16,12.12,12.16,654790.0
2017-02-03 11:50:00,12.16,12.16,12.12,12.14,405799.0,12.16,12.16,12.12,12.14,405799.0
2017-02-03 11:55:00,12.14,12.16,12.11,12.15,368617.0,12.14,12.16,12.11,12.15,368617.0
2017-02-03 12:00:00,12.16,12.21,12.15,12.21,493567.0,12.16,12.21,12.15,12.21,493567.0
2017-02-03 12:05:00,12.21,12.23,12.18,12.22,439309.0,12.21,12.23,12.18,12.22,439309.0
2017-02-03 12:10:00,12.22,12.22,12.18,12.19,357374.0,12.22,12.22,12.18,12.19,357374.0
2017-02-03 12:15:00,12.19,12.2,12.17,12.19,210550.0,12.19,12.2,12.17,12.19,210550.0
2017-02-03 12:20:00,12.18,12.22,12.18,12.2,241162.0,12.18,12.22,12.18,12.2,241162.0
2017-02-03 12:25:00,12.2,12.2,12.17,12.18,253517.0,12.2,12.2,12.17,12.18,253517.0
2017-02-03 12:30:00,12.18,12.18,12.11,12.13,502821.0,12.18,12.18,12.11,12.13,502821.0
2017-02-03 12:35:00,12.13,12.15,12.11,12.12,216516.0,12.13,12.15,12.11,12.12,216516.0
2017-02-03 12:40:00,12.13,12.15,12.11,12.13,478519.0,12.13,12.15,12.11,12.13,478519.0
2017-02-03 12:45:00,12.13,12.17,12.13,12.16,136337.0,12.13,12.17,12.13,12.16,136337.0
2017-02-03 12:50:00,12.16,12.17,12.15,12.15,144634.0,12.16,12.17,12.15,12.15,144634.0
2017-02-03 12:55:00,12.16,12.18,12.14,12.17,280469.0,12.16,12.18,12.14,12.17,280469.0
2017-02-03 13:00:00,12.17,12.26,12.16,12.24,2219927.0,12.17,12.26,12.16,12.24,2219927.0
2017-02-03 13:05:00,12.24,12.25,12.22,12.24,648351.0,12.24,12.25,12.22,12.24,648351.0
2017-02-03 13:10:00,12.23,12.27,12.23,12.26,906400.0,12.23,12.27,12.23,12.26,906400.0
2017-02-03 13:15:00,12.26,12.26,12.23,12.25,347386.0,12.26,12.26,12.23,12.25,347386.0
2017-02-03 13:20:00,12.24,12.28,12.24,12.26,476021.0,12.24,12.28,12.24,12.26,476021.0
2017-02-03 13:25:00,12.26,12.26,12.22,12.23,427729.0,12.26,12.26,12.22,12.23,427729.0
2017-02-03 13:30:00,12.23,12.23,12.18,12.2,642225.0,12.23,12.23,12.18,12.2,642225.0
2017-02-03 13:35:00,12.21,12.21,12.19,12.2,174546.0,12.21,12.21,12.19,12.2,174546.0
2017-02-03 13:40:00,12.2,12.2,12.19,12.2,188939.0,12.2,12.2,12.19,12.2,188939.0
2017-02-03 13:45:00,12.2,12.2,12.15,12.16,424601.0,12.2,12.2,12.15,12.16,424601.0
2017-02-03 13:50:00,12.17,12.19,12.16,12.19,259574.0,12.17,12.19,12.16,12.19,259574.0
2017-02-03 13:55:00,12.19,12.19,12.16,12.16,249966.0,12.19,12.19,12.16,12.16,249966.0
2017-02-03 14:00:00,12.17,12.2,12.16,12.18,263117.0,12.17,12.2,12.16,12.18,263117.0
2017-02-03 14:05:00,12.19,12.19,12.18,12.18,112661.0,12.19,12.19,12.18,12.18,112661.0
2017-02-03 14:10:00,12.19,12.22,12.18,12.21,526002.0,12.19,12.22,12.18,12.21,526002.0
2017-02-03 14:15:00,12.22,12.23,12.21,12.22,409258.0,12.22,12.23,12.21,12.22,409258.0
2017-02-03 14:20:00,12.21,12.22,12.21,12.21,114050.0,12.21,12.22,12.21,12.21,114050.0
2017-02-03 14:25:00,12.21,12.22,12.19,12.21,268702.0,12.21,12.22,12.19,12.21,268702.0
2017-02-03 14:30:00,12.21,12.22,12.18,12.2,374033.0,12.21,12.22,12.18,12.2,374033.0
2017-02-03 14:35:00,12.19,12.2,12.19,12.2,235978.0,12.19,12.2,12.19,12.2,235978.0
2017-02-03 14:40:00,12.2,12.23,12.19,12.23,727020.0,12.2,12.23,12.19,12.23,727020.0
2017-02-03 14:45:00,12.22,12.24,12.22,12.23,236794.0,12.22,12.24,12.22,12.23,236794.0
2017-02-03 14:50:00,12.23,12.23,12.22,12.23,106465.0,12.23,12.23,12.22,12.23,106465.0
2017-02-03 14:55:00,12.23,12.23,12.2,12.21,286036.0,12.23,12.23,12.2,12.21,286036.0
2017-02-03 15:00:00,12.2,12.21,12.19,12.21,202248.0,12.2,12.21,12.19,12.21,202248.0
2017-02-03 15:05:00,12.21,12.22,12.2,12.21,234254.0,12.21,12.22,12.2,12.21,234254.0
2017-02-03 15:10:00,12.21,12.21,12.19,12.2,230455.0,12.21,12.21,12.19,12.2,230455.0
2017-02-03 15:15:00,12.2,12.21,12.19,12.21,247759.0,12.2,12.21,12.19,12.21,247759.0
2017-02-03 15:20:00,12.21,12.22,12.2,12.21,134811.0,12.21,12.22,12.2,12.21,134811.0
2017-02-03 15:25:00,12.21,12.24,12.21,12.21,392555.0,12.21,12.24,12.21,12.21,392555.0
2017-02-03 15:30:00,12.22,12.22,12.21,12.22,162175.0,12.22,12.22,12.21,12.22,162175.0
2017-02-03 15:35:00,12.22,12.24,12.21,12.22,407070.0,12.22,12.24,12.21,12.22,407070.0
2017-02-03 15:40:00,12.23,12.24,12.21,12.22,588561.0,12.23,12.24,12.21,12.22,588561.0
2017-02-03 15:45:00,12.23,12.23,12.21,12.22,534281.0,12.23,12.23,12.21,12.22,534281.0
2017-02-03 15:50:00,12.22,12.23,12.21,12.22,1260248.0,12.22,12.23,12.21,12.22,1260248.0
2017-02-03 15:55:00,12.22,12.24,12.21,12.23,1551275.0,12.22,12.24,12.21,12.23,1551275.0
2017-02-06 09:30:00,12.46,12.62,12.38,12.61,4696920.0,12.46,12.62,12.38,12.61,4696920.0
2017-02-06 09:35:00,12.62,12.75,12.57,12.68,4121078.0,12.62,12.75,12.57,12.68,4121078.0
2017-02-06 09:40:00,12.69,12.74,12.63,12.72,3016287.0,12.69,12.74,12.63,12.72,3016287.0
2017-02-06 09:45:00,12.72,12.74,12.64,12.68,2461451.0,12.72,12.74,12.64,12.68,2461451.0
2017-02-06 09:50:00,12.69,12.79,12.65,12.78,2605952.0,12.69,12.79,12.65,12.78,2605952.0
2017-02-06 09:55:00,12.78,12.84,12.72,12.81,2741508.0,12.78,12.84,12.72,12.81,2741508.0
2017-02-06 10:00:00,12.81,12.85,12.8,12.81,2360345.0,12.81,12.85,12.8,12.81,2360345.0
2017-02-06 10:05:00,12.81,12.81,12.73,12.78,1681136.0,12.81,12.81,12.73,12.78,1681136.0
2017-02-06 10:10:00,12.78,12.8,12.73,12.79,1237661.0,12.78,12.8,12.73,12.79,1237661.0
2017-02-06 10:15:00,12.79,12.85,12.79,12.82,1644669.0,12.79,12.85,12.79,12.82,1644669.0
2017-02-06 10:20:00,12.83,12.93,12.82,12.92,2182562.0,12.83,12.93,12.82,12.92,2182562.0
2017-02-06 10:25:00,12.93,13.05,12.89,13.05,4496498.0,12.93,13.05,12.89,13.05,4496498.0
2017-02-06 10:30:00,13.05,13.08,12.96,13.0,3640345.0,13.05,13.08,12.96,13.0,3640345.0
2017-02-06 10:35:00,13.01,13.13,12.98,13.09,3006055.0,13.01,13.13,12.98,13.09,3006055.0
2017-02-06 10:40:00,13.09,13.17,13.08,13.14,2480926.0,13.09,13.17,13.08,13.14,2480926.0
2017-02-06 10:45:00,13.14,13.24,13.14,13.23,3009310.0,13.14,13.24,13.14,13.23,3009310.0
2017-02-06 10:50:00,13.23,13.24,13.1,13.12,2547210.0,13.23,13.24,13.1,13.12,2547210.0
2017-02-06 10:55:00,13.12,13.17,13.08,13.1,1941403.0,13.12,13.17,13.08,13.1,1941403.0
2017-02-06 11:00:00,13.09,13.18,13.08,13.18,1388249.0,13.09,13.18,13.08,13.18,1388249.0
2017-02-06 11:05:00,13.18,13.29,13.17,13.27,3269454.0,13.18,13.29,13.17,13.27,3269454.0
2017-02-06 11:10:00,13.27,13.28,13.2,13.25,2127882.0,13.27,13.28,13.2,13.25,2127882.0
2017-02-06 11:15:00,13.25,13.28,13.21,13.27,1520442.0,13.25,13.28,13.21,13.27,1520442.0
2017-02-06 11:20:00,13.27,13.28,13.21,13.24,1562796.0,13.27,13.28,13.21,13.24,1562796.0
2017-02-06 11:25:00,13.24,13.28,13.22,13.27,1172118.0,13.24,13.28,13.22,13.27,1172118.0
2017-02-06 11:30:00,13.28,13.34,13.27,13.31,2392885.0,13.28,13.34,13.27,13.31,2392885.0
2017-02-06 11:35:00,13.31,13.33,13.28,13.32,1020937.0,13.31,13.33,13.28,13.32,1020937.0
2017-02-06 11:40:00,13.32,13.38,13.31,13.38,1683846.0,13.32,13.38,13.31,13.38,1683846.0
2017-02-06 11:45:00,13.38,13.45,13.37,13.39,2725607.0,13.38,13.45,13.37,13.39,2725607.0
2017-02-06 11:50:00,13.4,13.44,13.37,13.42,1630845.0,13.4,13.44,13.37,13.42,1630845.0
2017-02-06 11:55:00,13.42,13.42,13.35,13.4,1151088.0,13.42,13.42,13.35,13.4,1151088.0
2017-02-06 12:00:00,13.4,13.49,13.39,13.49,1888088.0,13.4,13.49,13.39,13.49,1888088.0
2017-02-06 12:05:00,13.49,13.54,13.45,13.52,2439975.0,13.49,13.54,13.45,13.52,2439975.0
2017-02-06 12:10:00,13.52,13.56,13.5,13.55,1825118.0,13.52,13.56,13.5,13.55,1825118.0
2017-02-06 12:15:00,13.54,13.63,13.53,13.62,2784923.0,13.54,13.63,13.53,13.62,2784923.0
2017-02-06 12:20:00,13.62,13.67,13.59,13.63,2264694.0,13.62,13.67,13.59,13.63,2264694.0
2017-02-06 12:25:00,13.63,13.64,13.54,13.59,2007365.0,13.63,13.64,13.54,13.59,2007365.0
2017-02-06 12:30:00,13.58,13.63,13.52,13.56,1907251.0,13.58,13.63,13.52,13.56,1907251.0
2017-02-06 12:35:00,13.57,13.65,13.55,13.62,1412746.0,13.57,13.65,13.55,13.62,1412746.0
2017-02-06 12:40:00,13.63,13.67,13.54,13.54,1744655.0,13.63,13.67,13.54,13.54,1744655.0
2017-02-06 12:45:00,13.55,13.6,13.52,13.56,1353886.0,13.55,13.6,13.52,13.56,1353886.0
2017-02-06 12:50:00,13.57,13.57,13.46,13.5,1752679.0,13.57,13.57,13.46,13.5,1752679.0
2017-02-06 12:55:00,13.5,13.52,13.4,13.45,2389427.0,13.5,13.52,13.4,13.45,2389427.0
2017-02-06 13:00:00,13.45,13.5,13.42,13.46,1587870.0,13.45,13.5,13.42,13.46,1587870.0
2017-02-06 13:05:00,13.45,13.46,13.41,13.46,1338231.0,13.45,13.46,13.41,13.46,1338231.0
2017-02-06 13:10:00,13.46,13.46,13.41,13.45,863560.0,13.46,13.46,13.41,13.45,863560.0
2017-02-06 13:15:00,13.45,13.57,13.44,13.54,1605979.0,13.45,13.57,13.44,13.54,1605979.0
2017-02-06 13:20:00,13.54,13.62,13.54,13.57,1480375.0,13.54,13.62,13.54,13.57,1480375.0
2017-02-06 13:25:00,13.57,13.58,13.5,13.51,914113.0,13.57,13.58,13.5,13.51,914113.0
2017-02-06 13:30:00,13.5,13.52,13.46,13.52,817662.0,13.5,13.52,13.46,13.52,817662.0
2017-02-06 13:35:00,13.52,13.52,13.45,13.46,552380.0,13.52,13.52,13.45,13.46,552380.0
2017-02-06 13:40:00,13.47,13.5,13.45,13.5,776869.0,13.47,13.5,13.45,13.5,776869.0
2017-02-06 13:45:00,13.5,13.55,13.47,13.54,750779.0,13.5,13.55,13.47,13.54,750779.0
2017-02-06 13:50:00,13.54,13.58,13.52,13.57,1055739.0,13.54,13.58,13.52,13.57,1055739.0
2017-02-06 13:55:00,13.58,13.58,13.53,13.57,685974.0,13.58,13.58,13.53,13.57,685974.0
2017-02-06 14:00:00,13.57,13.6,13.54,13.59,937430.0,13.57,13.6,13.54,13.59,937430.0
2017-02-06 14:05:00,13.58,13.59,13.52,13.57,847772.0,13.58,13.59,13.52,13.57,847772.0
2017-02-06 14:10:00,13.57,13.58,13.52,13.54,429200.0,13.57,13.58,13.52,13.54,429200.0
2017-02-06 14:15:00,13.54,13.55,13.42,13.45,1867422.0,13.54,13.55,13.42,13.45,1867422.0
2017-02-06 14:20:00,13.45,13.49,13.44,13.49,991274.0,13.45,13.49,13.44,13.49,991274.0
2017-02-06 14:25:00,13.49,13.53,13.45,13.49,786602.0,13.49,13.53,13.45,13.49,786602.0
2017-02-06 14:30:00,13.48,13.52,13.45,13.52,792650.0,13.48,13.52,13.45,13.52,792650.0
2017-02-06 14:35:00,13.52,13.52,13.48,13.49,500980.0,13.52,13.52,13.48,13.49,500980.0
2017-02-06 14:40:00,13.5,13.5,13.47,13.49,1051986.0,13.5,13.5,13.47,13.49,1051986.0
2017-02-06 14:45:00,13.49,13.54,13.48,13.53,1189097.0,13.49,13.54,13.48,13.53,1189097.0
2017-02-06 14:50:00,13.53,13.53,13.51,13.52,487650.0,13.53,13.53,13.51,13.52,487650.0
2017-02-06 14:55:00,13.52,13.52,13.46,13.47,622598.0,13.52,13.52,13.46,13.47,622598.0
2017-02-06 15:00:00,13.47,13.48,13.45,13.46,791882.0,13.47,13.48,13.45,13.46,791882.0
2017-02-06 15:05:00,13.46,13.51,13.46,13.51,574630.0,13.46,13.51,13.46,13.51,574630.0
2017-02-06 15:10:00,13.51,13.55,13.49,13.54,1069009.0,13.51,13.55,13.49,13.54,1069009.0
2017-02-06 15:15:00,13.53,13.57,13.51,13.51,1178302.0,13.53,13.57,13.51,13.51,1178302.0
2017-02-06 15:20:00,13.51,13.53,13.51,13.53,539171.0,13.51,13.53,13.51,13.53,539171.0
2017-02-06 15:25:00,13.53,13.54,13.52,13.52,419998.0,13.53,13.54,13.52,13.52,419998.0
2017-02-06 15:30:00,13.53,13.54,13.52,13.54,602063.0,13.53,13.54,13.52,13.54,602063.0
2017-02-06 15:35:00,13.53,13.56,13.52,13.55,1098126.0,13.53,13.56,13.52,13.55,1098126.0
2017-02-06 15:40:00,13.54,13.58,13.54,13.57,1812562.0,13.54,13.58,13.54,13.57,1812562.0
2017-02-06 15:45:00,13.57,13.65,13.55,13.63,2055371.0,13.57,13.65,13.55,13.63,2055371.0
2017-02-06 15:50:00,13.63,13.7,13.62,13.64,3199801.0,13.63,13.7,13.62,13.64,3199801.0
2017-02-06 15:55:00,13.63,13.68,13.62,13.64,3638688.0,13.63,13.68,13.62,13.64,3638688.0
2017-02-07 09:30:00,14.05,14.27,13.97,14.16,10049020.0,14.05,14.27,13.97,14.16,10049020.0
2017-02-07 09:35:00,14.15,14.2,14.02,14.09,5478013.0,14.15,14.2,14.02,14.09,5478013.0
2017-02-07 09:40:00,14.09,14.15,13.9,14.06,6457712.0,14.09,14.15,13.9,14.06,6457712.0
2017-02-07 09:45:00,14.07,14.07,13.87,13.96,5795360.0,14.07,14.07,13.87,13.96,5795360.0
2017-02-07 09:50:00,13.96,13.98,13.76,13.91,5627875.0,13.96,13.98,13.76,13.91,5627875.0
2017-02-07 09:55:00,13.92,13.92,13.8,13.81,2849770.0,13.92,13.92,13.8,13.81,2849770.0
2017-02-07 10:00:00,13.81,13.9,13.74,13.86,4159793.0,13.81,13.9,13.74,13.86,4159793.0
2017-02-07 10:05:00,13.86,13.95,13.85,13.91,2507638.0,13.86,13.95,13.85,13.91,2507638.0
2017-02-07 10:10:00,13.91,13.91,13.78,13.81,2157560.0,13.91,13.91,13.78,13.81,2157560.0
2017-02-07 10:15:00,13.8,13.81,13.67,13.76,3983404.0,13.8,13.81,13.67,13.76,3983404.0
2017-02-07 10:20:00,13.77,13.84,13.75,13.79,1791431.0,13.77,13.84,13.75,13.79,1791431.0
2017-02-07 10:25:00,13.79,13.88,13.76,13.83,1578325.0,13.79,13.88,13.76,13.83,1578325.0
2017-02-07 10:30:00,13.82,13.87,13.77,13.77,1353178.0,13.82,13.87,13.77,13.77,1353178.0
2017-02-07 10:35:00,13.78,13.78,13.7,13.74,1713791.0,13.78,13.78,13.7,13.74,1713791.0
2017-02-07 10:40:00,13.74,13.79,13.71,13.78,1485886.0,13.74,13.79,13.71,13.78,1485886.0
2017-02-07 10:45:00,13.78,13.8,13.67,13.67,1269603.0,13.78,13.8,13.67,13.67,1269603.0
2017-02-07 10:50:00,13.68,13.74,13.63,13.65,1885915.0,13.68,13.74,13.63,13.65,1885915.0
2017-02-07 10:55:00,13.66,13.67,13.55,13.6,3008410.0,13.66,13.67,13.55,13.6,3008410.0
2017-02-07 11:00:00,13.61,13.62,13.56,13.56,2089432.0,13.61,13.62,13.56,13.56,2089432.0
2017-02-07 11:05:00,13.57,13.57,13.38,13.46,5313748.0,13.57,13.57,13.38,13.46,5313748.0
2017-02-07 11:10:00,13.46,13.52,13.45,13.48,2000859.0,13.46,13.52,13.45,13.48,2000859.0
2017-02-07 11:15:00,13.47,13.49,13.38,13.44,1988104.0,13.47,13.49,13.38,13.44,1988104.0
2017-02-07 11:20:00,13.45,13.51,13.42,13.47,1593323.0,13.45,13.51,13.42,13.47,1593323.0
2017-02-07 11:25:00,13.47,13.48,13.43,13.48,1002341.0,13.47,13.48,13.43,13.48,1002341.0
2017-02-07 11:30:00,13.48,13.61,13.48,13.6,2149185.0,13.48,13.61,13.48,13.6,2149185.0
2017-02-07 11:35:00,13.6,13.61,13.51,13.56,1419740.0,13.6,13.61,13.51,13.56,1419740.0
2017-02-07 11:40:00,13.56,13.56,13.5,13.55,883448.0,13.56,13.56,13.5,13.55,883448.0
2017-02-07 11:45:00,13.55,13.59,13.54,13.57,823068.0,13.55,13.59,13.54,13.57,823068.0
2017-02-07 11:50:00,13.57,13.59,13.55,13.56,534187.0,13.57,13.59,13.55,13.56,534187.0
2017-02-07 11:55:00,13.56,13.58,13.52,13.53,456211.0,13.56,13.58,13.52,13.53,456211.0
2017-02-07 12:00:00,13.52,13.56,13.5,13.54,570599.0,13.52,13.56,13.5,13.54,570599.0
2017-02-07 12:05:00,13.54,13.54,13.46,13.47,676429.0,13.54,13.54,13.46,13.47,676429.0
2017-02-07 12:10:00,13.48,13.48,13.45,13.46,687546.0,13.48,13.48,13.45,13.46,687546.0
2017-02-07 12:15:00,13.46,13.46,13.4,13.41,1189241.0,13.46,13.46,13.4,13.41,1189241.0
2017-02-07 12:20:00,13.41,13.41,13.31,13.38,1904359.0,13.41,13.41,13.31,13.38,1904359.0
2017-02-07 12:25:00,13.38,13.38,13.27,13.29,1403265.0,13.38,13.38,13.27,13.29,1403265.0
2017-02-07 12:30:00,13.29,13.3,13.21,13.27,1674621.0,13.29,13.3,13.21,13.27,1674621.0
2017-02-07 12:35:00,13.26,13.27,13.18,13.18,2005515.0,13.26,13.27,13.18,13.18,2005515.0
2017-02-07 12:40:00,13.18,13.24,13.16,13.2,1822319.0,13.18,13.24,13.16,13.2,1822319.0
2017-02-07 12:45:00,13.2,13.22,13.11,13.11,1870783.0,13.2,13.22,13.11,13.11,1870783.0
2017-02-07 12:50:00,13.12,13.21,13.08,13.19,2797477.0,13.12,13.21,13.08,13.19,2797477.0
2017-02-07 12:55:00,13.2,13.22,13.16,13.21,1227721.0,13.2,13.22,13.16,13.21,1227721.0
2017-02-07 13:00:00,13.21,13.21,13.13,13.16,1086501.0,13.21,13.21,13.13,13.16,1086501.0
2017-02-07 13:05:00,13.17,13.18,13.06,13.14,2188722.0,13.17,13.18,13.06,13.14,2188722.0
2017-02-07 13:10:00,13.15,13.19,13.11,13.16,1062205.0,13.15,13.19,13.11,13.16,1062205.0
2017-02-07 13:15:00,13.16,13.27,13.15,13.22,1853476.0,13.16,13.27,13.15,13.22,1853476.0
2017-02-07 13:20:00,13.21,13.24,13.18,13.21,991285.0,13.21,13.24,13.18,13.21,991285.0
2017-02-07 13:25:00,13.21,13.31,13.21,13.3,1785782.0,13.21,13.31,13.21,13.3,1785782.0
2017-02-07 13:30:00,13.29,13.39,13.28,13.36,2969145.0,13.29,13.39,13.28,13.36,2969145.0
2017-02-07 13:35:00,13.36,13.4,13.33,13.4,1226897.0,13.36,13.4,13.33,13.4,1226897.0
2017-02-07 13:40:00,13.4,13.47,13.39,13.44,2811480.0,13.4,13.47,13.39,13.44,2811480.0
2017-02-07 13:45:00,13.44,13.51,13.42,13.47,1477305.0,13.44,13.51,13.42,13.47,1477305.0
2017-02-07 13:50:00,13.47,13.52,13.42,13.42,1741836.0,13.47,13.52,13.42,13.42,1741836.0
2017-02-07 13:55:00,13.42,13.46,13.41,13.43,868505.0,13.42,13.46,13.41,13.43,868505.0
2017-02-07 14:00:00,13.42,13.46,13.41,13.44,887302.0,13.42,13.46,13.41,13.44,887302.0
2017-02-07 14:05:00,13.45,13.45,13.36,13.38,1403934.0,13.45,13.45,13.36,13.38,1403934.0
2017-02-07 14:10:00,13.39,13.43,13.36,13.36,523823.0,13.39,13.43,13.36,13.36,523823.0
2017-02-07 14:15:00,13.36,13.4,13.36,13.37,586355.0,13.36,13.4,13.36,13.37,586355.0
2017-02-07 14:20:00,13.38,13.39,13.29,13.32,981146.0,13.38,13.39,13.29,13.32,981146.0
2017-02-07 14:25:00,13.32,13.36,13.31,13.34,974023.0,13.32,13.36,13.31,13.34,974023.0
2017-02-07 14:30:00,13.35,13.38,13.29,13.32,771044.0,13.35,13.38,13.29,13.32,771044.0
2017-02-07 14:35:00,13.31,13.34,13.26,13.26,538415.0,13.31,13.34,13.26,13.26,538415.0
2017-02-07 14:40:00,13.27,13.29,13.2,13.23,996546.0,13.27,13.29,13.2,13.23,996546.0
2017-02-07 14:45:00,13.24,13.25,13.15,13.16,1587323.0,13.24,13.25,13.15,13.16,1587323.0
2017-02-07 14:50:00,13.17,13.23,13.14,13.2,1198750.0,13.17,13.23,13.14,13.2,1198750.0
2017-02-07 14:55:00,13.21,13.27,13.2,13.27,933737.0,13.21,13.27,13.2,13.27,933737.0
2017-02-07 15:00:00,13.27,13.28,13.24,13.27,934979.0,13.27,13.28,13.24,13.27,934979.0
2017-02-07 15:05:00,13.27,13.27,13.17,13.18,883807.0,13.27,13.27,13.17,13.18,883807.0
2017-02-07 15:10:00,13.19,13.23,13.16,13.19,1177119.0,13.19,13.23,13.16,13.19,1177119.0
2017-02-07 15:15:00,13.19,13.2,13.18,13.18,606563.0,13.19,13.2,13.18,13.18,606563.0
2017-02-07 15:20:00,13.19,13.24,13.18,13.24,1170774.0,13.19,13.24,13.18,13.24,1170774.0
2017-02-07 15:25:00,13.24,13.27,13.22,13.24,814498.0,13.24,13.27,13.22,13.24,814498.0
2017-02-07 15:30:00,13.24,13.24,13.2,13.22,939567.0,13.24,13.24,13.2,13.22,939567.0
2017-02-07 15:35:00,13.22,13.23,13.16,13.23,1184558.0,13.22,13.23,13.16,13.23,1184558.0
2017-02-07 15:40:00,13.23,13.26,13.22,13.25,1485681.0,13.23,13.26,13.22,13.25,1485681.0
2017-02-07 15:45:00,13.25,13.25,13.2,13.22,1134876.0,13.25,13.25,13.2,13.22,1134876.0
2017-02-07 15:50:00,13.21,13.25,13.19,13.24,1899884.0,13.21,13.25,13.19,13.24,1899884.0
2017-02-07 15:55:00,13.24,13.31,13.24,13.28,3227009.0,13.24,13.31,13.24,13.28,3227009.0
2017-02-08 09:30:00,13.21,13.54,13.08,13.53,3929483.0,13.21,13.54,13.08,13.53,3929483.0
2017-02-08 09:35:00,13.54,13.65,13.4,13.65,3362064.0,13.54,13.65,13.4,13.65,3362064.0
2017-02-08 09:40:00,13.65,13.67,13.44,13.52,3658202.0,13.65,13.67,13.44,13.52,3658202.0
2017-02-08 09:45:00,13.52,13.59,13.42,13.46,2456358.0,13.52,13.59,13.42,13.46,2456358.0
2017-02-08 09:50:00,13.46,13.47,13.32,13.33,2764647.0,13.46,13.47,13.32,13.33,2764647.0
2017-02-08 09:55:00,13.34,13.45,13.33,13.43,1379043.0,13.34,13.45,13.33,13.43,1379043.0
2017-02-08 10:00:00,13.43,13.43,13.33,13.39,1131020.0,13.43,13.43,13.33,13.39,1131020.0
2017-02-08 10:05:00,13.39,13.4,13.26,13.27,1287512.0,13.39,13.4,13.26,13.27,1287512.0
2017-02-08 10:10:00,13.27,13.42,13.25,13.39,1300143.0,13.27,13.42,13.25,13.39,1300143.0
2017-02-08 10:15:00,13.4,13.47,13.37,13.47,1048687.0,13.4,13.47,13.37,13.47,1048687.0
2017-02-08 10:20:00,13.46,13.5,13.42,13.49,1135508.0,13.46,13.5,13.42,13.49,1135508.0
2017-02-08 10:25:00,13.49,13.54,13.46,13.53,1533808.0,13.49,13.54,13.46,13.53,1533808.0
2017-02-08 10:30:00,13.53,13.62,13.52,13.57,1933510.0,13.53,13.62,13.52,13.57,1933510.0
2017-02-08 10:35:00,13.58,13.64,13.54,13.63,1405013.0,13.58,13.64,13.54,13.63,1405013.0
2017-02-08 10:40:00,13.63,13.74,13.59,13.72,2784961.0,13.63,13.74,13.59,13.72,2784961.0
2017-02-08 10:45:00,13.73,13.73,13.66,13.68,1518090.0,13.73,13.73,13.66,13.68,1518090.0
2017-02-08 10:50:00,13.68,13.74,13.63,13.66,1188726.0,13.68,13.74,13.63,13.66,1188726.0
2017-02-08 10:55:00,13.65,13.72,13.65,13.71,903488.0,13.65,13.72,13.65,13.71,903488.0
2017-02-08 11:00:00,13.72,13.75,13.69,13.71,1124020.0,13.72,13.75,13.69,13.71,1124020.0
2017-02-08 11:05:00,13.71,13.72,13.62,13.65,859126.0,13.71,13.72,13.62,13.65,859126.0
2017-02-08 11:10:00,13.65,13.67,13.62,13.65,683715.0,13.65,13.67,13.62,13.65,683715.0
2017-02-08 11:15:00,13.65,13.66,13.59,13.63,722014.0,13.65,13.66,13.59,13.63,722014.0
2017-02-08 11:20:00,13.62,13.68,13.62,13.65,654666.0,13.62,13.68,13.62,13.65,654666.0
2017-02-08 11:25:00,13.65,13.72,13.65,13.66,954399.0,13.65,13.72,13.65,13.66,954399.0
2017-02-08 11:30:00,13.67,13.69,13.64,13.66,686117.0,13.67,13.69,13.64,13.66,686117.0
2017-02-08 11:35:00,13.66,13.66,13.58,13.59,917146.0,13.66,13.66,13.58,13.59,917146.0
2017-02-08 11:40:00,13.6,13.61,13.55,13.58,611745.0,13.6,13.61,13.55,13.58,611745.0
2017-02-08 11:45:00,13.58,13.58,13.47,13.5,1174038.0,13.58,13.58,13.47,13.5,1174038.0
2017-02-08 11:50:00,13.5,13.52,13.46,13.51,661227.0,13.5,13.52,13.46,13.51,661227.0
2017-02-08 11:55:00,13.51,13.56,13.47,13.51,800068.0,13.51,13.56,13.47,13.51,800068.0
2017-02-08 12:00:00,13.5,13.55,13.5,13.51,423766.0,13.5,13.55,13.5,13.51,423766.0
2017-02-08 12:05:00,13.51,13.52,13.45,13.5,693730.0,13.51,13.52,13.45,13.5,693730.0
2017-02-08 12:10:00,13.5,13.51,13.45,13.47,327366.0,13.5,13.51,13.45,13.47,327366.0
2017-02-08 12:15:00,13.46,13.49,13.44,13.46,550765.0,13.46,13.49,13.44,13.46,550765.0
2017-02-08 12:20:00,13.46,13.5,13.44,13.49,323068.0,13.46,13.5,13.44,13.49,323068.0
2017-02-08 12:25:00,13.49,13.51,13.47,13.5,374755.0,13.49,13.51,13.47,13.5,374755.0
2017-02-08 12:30:00,13.5,13.51,13.44,13.46,418005.0,13.5,13.51,13.44,13.46,418005.0
2017-02-08 12:35:00,13.46,13.47,13.42,13.43,639234.0,13.46,13.47,13.42,13.43,639234.0
2017-02-08 12:40:00,13.42,13.46,13.42,13.44,622509.0,13.42,13.46,13.42,13.44,622509.0
2017-02-08 12:45:00,13.44,13.48,13.43,13.46,477676.0,13.44,13.48,13.43,13.46,477676.0
2017-02-08 12:50:00,13.47,13.48,13.44,13.45,288308.0,13.47,13.48,13.44,13.45,288308.0
2017-02-08 12:55:00,13.45,13.47,13.44,13.47,225161.0,13.45,13.47,13.44,13.47,225161.0
2017-02-08 13:00:00,13.46,13.55,13.46,13.54,653573.0,13.46,13.55,13.46,13.54,653573.0
2017-02-08 13:05:00,13.53,13.55,13.51,13.53,414957.0,13.53,13.55,13.51,13.53,414957.0
2017-02-08 13:10:00,13.53,13.57,13.52,13.55,927154.0,13.53,13.57,13.52,13.55,927154.0
2017-02-08 13:15:00,13.55,13.57,13.51,13.56,342413.0,13.55,13.57,13.51,13.56,342413.0
2017-02-08 13:20:00,13.57,13.57,13.54,13.56,330402.0,13.57,13.57,13.54,13.56,330402.0
2017-02-08 13:25:00,13.55,13.57,13.54,13.54,458618.0,13.55,13.57,13.54,13.54,458618.0
2017-02-08 13:30:00,13.55,13.58,13.53,13.57,683548.0,13.55,13.58,13.53,13.57,683548.0
2017-02-08 13:35:00,13.57,13.59,13.52,13.53,445050.0,13.57,13.59,13.52,13.53,445050.0
2017-02-08 13:40:00,13.53,13.54,13.5,13.53,672078.0,13.53,13.54,13.5,13.53,672078.0
2017-02-08 13:45:00,13.53,13.54,13.51,13.54,345185.0,13.53,13.54,13.51,13.54,345185.0
2017-02-08 13:50:00,13.54,13.54,13.51,13.53,183524.0,13.54,13.54,13.51,13.53,183524.0
2017-02-08 13:55:00,13.52,13.53,13.48,13.48,571833.0,13.52,13.53,13.48,13.48,571833.0
2017-02-08 14:00:00,13.49,13.51,13.46,13.47,421984.0,13.49,13.51,13.46,13.47,421984.0
2017-02-08 14:05:00,13.46,13.49,13.46,13.48,377793.0,13.46,13.49,13.46,13.48,377793.0
2017-02-08 14:10:00,13.47,13.52,13.47,13.51,516476.0,13.47,13.52,13.47,13.51,516476.0
2017-02-08 14:15:00,13.51,13.54,13.51,13.54,324454.0,13.51,13.54,13.51,13.54,324454.0
2017-02-08 14:20:00,13.53,13.58,13.52,13.57,643089.0,13.53,13.58,13.52,13.57,643089.0
2017-02-08 14:25:00,13.58,13.58,13.54,13.56,253925.0,13.58,13.58,13.54,13.56,253925.0
2017-02-08 14:30:00,13.55,13.58,13.55,13.58,390278.0,13.55,13.58,13.55,13.58,390278.0
2017-02-08 14:35:00,13.57,13.6,13.55,13.58,596507.0,13.57,13.6,13.55,13.58,596507.0
2017-02-08 14:40:00,13.58,13.59,13.56,13.57,314684.0,13.58,13.59,13.56,13.57,314684.0
2017-02-08 14:45:00,13.57,13.6,13.56,13.58,496661.0,13.57,13.6,13.56,13.58,496661.0
2017-02-08 14:50:00,13.58,13.59,13.57,13.59,220242.0,13.58,13.59,13.57,13.59,220242.0
2017-02-08 14:55:00,13.59,13.59,13.55,13.57,358699.0,13.59,13.59,13.55,13.57,358699.0
2017-02-08 15:00:00,13.56,13.57,13.52,13.52,574442.0,13.56,13.57,13.52,13.52,574442.0
2017-02-08 15:05:00,13.52,13.55,13.51,13.54,406671.0,13.52,13.55,13.51,13.54,406671.0
2017-02-08 15:10:00,13.54,13.54,13.51,13.53,293261.0,13.54,13.54,13.51,13.53,293261.0
2017-02-08 15:15:00,13.53,13.55,13.52,13.54,204778.0,13.53,13.55,13.52,13.54,204778.0
2017-02-08 15:20:00,13.54,13.56,13.53,13.54,418150.0,13.54,13.56,13.53,13.54,418150.0
2017-02-08 15:25:00,13.55,13.59,13.54,13.57,481678.0,13.55,13.59,13.54,13.57,481678.0
2017-02-08 15:30:00,13.57,13.58,13.55,13.56,315317.0,13.57,13.58,13.55,13.56,315317.0
2017-02-08 15:35:00,13.56,13.57,13.54,13.56,415476.0,13.56,13.57,13.54,13.56,415476.0
2017-02-08 15:40:00,13.56,13.57,13.55,13.57,443878.0,13.56,13.57,13.55,13.57,443878.0
2017-02-08 15:45:00,13.57,13.57,13.53,13.54,890152.0,13.57,13.57,13.53,13.54,890152.0
2017-02-08 15:50:00,13.55,13.57,13.54,13.57,969244.0,13.55,13.57,13.54,13.57,969244.0
2017-02-08 15:55:00,13.57,13.57,13.55,13.55,1800470.0,13.57,13.57,13.55,13.55,1800470.0
2017-02-09 09:30:00,13.78,13.89,13.62,13.7,3477864.0,13.78,13.89,13.62,13.7,3477864.0
2017-02-09 09:35:00,13.7,13.72,13.58,13.6,2173142.0,13.7,13.72,13.58,13.6,2173142.0
2017-02-09 09:40:00,13.59,13.66,13.59,13.64,1188325.0,13.59,13.66,13.59,13.64,1188325.0
2017-02-09 09:45:00,13.64,13.77,13.64,13.74,1624543.0,13.64,13.77,13.64,13.74,1624543.0
2017-02-09 09:50:00,13.75,13.78,13.71,13.72,1077486.0,13.75,13.78,13.71,13.72,1077486.0
2017-02-09 09:55:00,13.72,13.8,13.71,13.8,1905488.0,13.72,13.8,13.71,13.8,1905488.0
2017-02-09 10:00:00,13.8,13.82,13.73,13.78,1210180.0,13.8,13.82,13.73,13.78,1210180.0
2017-02-09 10:05:00,13.79,13.79,13.69,13.74,1452303.0,13.79,13.79,13.69,13.74,1452303.0
2017-02-09 10:10:00,13.74,13.75,13.68,13.69,818400.0,13.74,13.75,13.68,13.69,818400.0
2017-02-09 10:15:00,13.7,13.77,13.67,13.73,1106772.0,13.7,13.77,13.67,13.73,1106772.0
2017-02-09 10:20:00,13.74,13.77,13.73,13.74,629238.0,13.74,13.77,13.73,13.74,629238.0
2017-02-09 10:25:00,13.75,13.75,13.73,13.75,335195.0,13.75,13.75,13.73,13.75,335195.0
2017-02-09 10:30:00,13.75,13.78,13.74,13.75,924312.0,13.75,13.78,13.74,13.75,924312.0
2017-02-09 10:35:00,13.75,13.78,13.74,13.75,364003.0,13.75,13.78,13.74,13.75,364003.0
2017-02-09 10:40:00,13.75,13.76,13.73,13.73,459153.0,13.75,13.76,13.73,13.73,459153.0
2017-02-09 10:45:00,13.74,13.74,13.7,13.73,927657.0,13.74,13.74,13.7,13.73,927657.0
2017-02-09 10:50:00,13.73,13.75,13.72,13.75,541352.0,13.73,13.75,13.72,13.75,541352.0
2017-02-09 10:55:00,13.75,13.77,13.74,13.77,728710.0,13.75,13.77,13.74,13.77,728710.0
2017-02-09 11:00:00,13.76,13.8,13.74,13.8,1174620.0,13.76,13.8,13.74,13.8,1174620.0
2017-02-09 11:05:00,13.79,13.84,13.79,13.83,968145.0,13.79,13.84,13.79,13.83,968145.0
2017-02-09 11:10:00,13.83,13.84,13.77,13.79,903333.0,13.83,13.84,13.77,13.79,903333.0
2017-02-09 11:15:00,13.79,13.82,13.77,13.81,610354.0,13.79,13.82,13.77,13.81,610354.0
2017-02-09 11:20:00,13.81,13.83,13.8,13.81,572508.0,13.81,13.83,13.8,13.81,572508.0
2017-02-09 11:25:00,13.8,13.83,13.8,13.82,375669.0,13.8,13.83,13.8,13.82,375669.0
2017-02-09 11:30:00,13.82,13.85,13.81,13.84,922161.0,13.82,13.85,13.81,13.84,922161.0
2017-02-09 11:35:00,13.83,13.87,13.83,13.85,897755.0,13.83,13.87,13.83,13.85,897755.0
2017-02-09 11:40:00,13.85,13.87,13.83,13.87,740981.0,13.85,13.87,13.83,13.87,740981.0
2017-02-09 11:45:00,13.87,13.87,13.83,13.84,736177.0,13.87,13.87,13.83,13.84,736177.0
2017-02-09 11:50:00,13.84,13.86,13.81,13.83,404848.0,13.84,13.86,13.81,13.83,404848.0
2017-02-09 11:55:00,13.83,13.84,13.81,13.83,273747.0,13.83,13.84,13.81,13.83,273747.0
2017-02-09 12:00:00,13.83,13.85,13.82,13.85,361080.0,13.83,13.85,13.82,13.85,361080.0
2017-02-09 12:05:00,13.85,13.85,13.82,13.83,284436.0,13.85,13.85,13.82,13.83,284436.0
2017-02-09 12:10:00,13.84,13.84,13.81,13.82,423764.0,13.84,13.84,13.81,13.82,423764.0
2017-02-09 12:15:00,13.82,13.82,13.77,13.79,603663.0,13.82,13.82,13.77,13.79,603663.0
2017-02-09 12:20:00,13.78,13.8,13.73,13.76,910056.0,13.78,13.8,13.73,13.76,910056.0
2017-02-09 12:25:00,13.75,13.77,13.74,13.74,350078.0,13.75,13.77,13.74,13.74,350078.0
2017-02-09 12:30:00,13.75,13.78,13.74,13.77,243113.0,13.75,13.78,13.74,13.77,243113.0
2017-02-09 12:35:00,13.77,13.78,13.74,13.74,453191.0,13.77,13.78,13.74,13.74,453191.0
2017-02-09 12:40:00,13.74,13.75,13.7,13.7,869602.0,13.74,13.75,13.7,13.7,869602.0
2017-02-09 12:45:00,13.71,13.73,13.63,13.65,1682055.0,13.71,13.73,13.63,13.65,1682055.0
2017-02-09 12:50:00,13.65,13.71,13.64,13.7,993064.0,13.65,13.71,13.64,13.7,993064.0
2017-02-09 12:55:00,13.71,13.72,13.69,13.71,519154.0,13.71,13.72,13.69,13.71,519154.0
2017-02-09 13:00:00,13.71,13.72,13.66,13.67,515518.0,13.71,13.72,13.66,13.67,515518.0
2017-02-09 13:05:00,13.68,13.7,13.66,13.69,414634.0,13.68,13.7,13.66,13.69,414634.0
2017-02-09 13:10:00,13.68,13.7,13.67,13.68,276038.0,13.68,13.7,13.67,13.68,276038.0
2017-02-09 13:15:00,13.67,13.72,13.67,13.71,349643.0,13.67,13.72,13.67,13.71,349643.0
2017-02-09 13:20:00,13.71,13.74,13.7,13.73,558887.0,13.71,13.74,13.7,13.73,558887.0
2017-02-09 13:25:00,13.73,13.75,13.72,13.74,742033.0,13.73,13.75,13.72,13.74,742033.0
2017-02-09 13:30:00,13.73,13.74,13.7,13.71,358597.0,13.73,13.74,13.7,13.71,358597.0
2017-02-09 13:35:00,13.71,13.72,13.7,13.71,378079.0,13.71,13.72,13.7,13.71,378079.0
2017-02-09 13:40:00,13.71,13.72,13.67,13.69,613431.0,13.71,13.72,13.67,13.69,613431.0
2017-02-09 13:45:00,13.69,13.7,13.68,13.69,142751.0,13.69,13.7,13.68,13.69,142751.0
2017-02-09 13:50:00,13.69,13.71,13.67,13.69,555156.0,13.69,13.71,13.67,13.69,555156.0
2017-02-09 13:55:00,13.68,13.7,13.66,13.68,655567.0,13.68,13.7,13.66,13.68,655567.0
2017-02-09 14:00:00,13.68,13.68,13.62,13.63,746440.0,13.68,13.68,13.62,13.63,746440.0
2017-02-09 14:05:00,13.63,13.64,13.57,13.64,1084152.0,13.63,13.64,13.57,13.64,1084152.0
2017-02-09 14:10:00,13.64,13.66,13.62,13.66,472053.0,13.64,13.66,13.62,13.66,472053.0
2017-02-09 14:15:00,13.66,13.68,13.65,13.68,488320.0,13.66,13.68,13.65,13.68,488320.0
2017-02-09 14:20:00,13.68,13.68,13.65,13.65,294499.0,13.68,13.68,13.65,13.65,294499.0
2017-02-09 14:25:00,13.65,13.65,13.6,13.62,534860.0,13.65,13.65,13.6,13.62,534860.0
2017-02-09 14:30:00,13.62,13.63,13.58,13.6,1355604.0,13.62,13.63,13.58,13.6,1355604.0
2017-02-09 14:35:00,13.6,13.62,13.58,13.59,637588.0,13.6,13.62,13.58,13.59,637588.0
2017-02-09 14:40:00,13.6,13.61,13.54,13.56,1110861.0,13.6,13.61,13.54,13.56,1110861.0
2017-02-09 14:45:00,13.56,13.58,13.54,13.56,813688.0,13.56,13.58,13.54,13.56,813688.0
2017-02-09 14:50:00,13.55,13.56,13.51,13.52,1008220.0,13.55,13.56,13.51,13.52,1008220.0
2017-02-09 14:55:00,13.52,13.53,13.47,13.52,1261147.0,13.52,13.53,13.47,13.52,1261147.0
2017-02-09 15:00:00,13.52,13.56,13.5,13.56,965047.0,13.52,13.56,13.5,13.56,965047.0
2017-02-09 15:05:00,13.56,13.56,13.54,13.55,686654.0,13.56,13.56,13.54,13.55,686654.0
2017-02-09 15:10:00,13.54,13.59,13.54,13.58,522969.0,13.54,13.59,13.54,13.58,522969.0
2017-02-09 15:15:00,13.58,13.6,13.57,13.58,547848.0,13.58,13.6,13.57,13.58,547848.0
2017-02-09 15:20:00,13.58,13.58,13.52,13.53,615355.0,13.58,13.58,13.52,13.53,615355.0
2017-02-09 15:25:00,13.53,13.54,13.5,13.51,653711.0,13.53,13.54,13.5,13.51,653711.0
2017-02-09 15:30:00,13.52,13.53,13.46,13.48,1052608.0,13.52,13.53,13.46,13.48,1052608.0
2017-02-09 15:35:00,13.48,13.51,13.47,13.48,760834.0,13.48,13.51,13.47,13.48,760834.0
2017-02-09 15:40:00,13.49,13.49,13.44,13.45,1164679.0,13.49,13.49,13.44,13.45,1164679.0
2017-02-09 15:45:00,13.44,13.47,13.4,13.43,2212202.0,13.44,13.47,13.4,13.43,2212202.0
2017-02-09 15:50:00,13.43,13.48,13.42,13.44,2068008.0,13.43,13.48,13.42,13.44,2068008.0
2017-02-09 15:55:00,13.43,13.44,13.4,13.42,3345803.0,13.43,13.44,13.4,13.42,3345803.0
2017-02-10 09:30:00,13.77,13.86,13.6,13.66,3343807.0,13.77,13.86,13.6,13.66,3343807.0
2017-02-10 09:35:00,13.65,13.7,13.46,13.53,2719205.0,13.65,13.7,13.46,13.53,2719205.0
2017-02-10 09:40:00,13.52,13.56,13.42,13.51,2984599.0,13.52,13.56,13.42,13.51,2984599.0
2017-02-10 09:45:00,13.51,13.51,13.35,13.37,2616522.0,13.51,13.51,13.35,13.37,2616522.0
2017-02-10 09:50:00,13.37,13.38,13.25,13.32,2560511.0,13.37,13.38,13.25,13.32,2560511.0
2017-02-10 09:55:00,13.32,13.42,13.3,13.33,1393489.0,13.32,13.42,13.3,13.33,1393489.0
2017-02-10 10:00:00,13.33,13.37,13.28,13.3,1583819.0,13.33,13.37,13.28,13.3,1583819.0
2017-02-10 10:05:00,13.31,13.32,13.26,13.27,1293047.0,13.31,13.32,13.26,13.27,1293047.0
2017-02-10 10:10:00,13.27,13.4,13.25,13.37,1370616.0,13.27,13.4,13.25,13.37,1370616.0
2017-02-10 10:15:00,13.37,13.42,13.35,13.37,1054041.0,13.37,13.42,13.35,13.37,1054041.0
2017-02-10 10:20:00,13.37,13.42,13.36,13.37,1033880.0,13.37,13.42,13.36,13.37,1033880.0
2017-02-10 10:25:00,13.37,13.4,13.33,13.34,612898.0,13.37,13.4,13.33,13.34,612898.0
2017-02-10 10:30:00,13.35,13.48,13.33,13.47,1002109.0,13.35,13.48,13.33,13.47,1002109.0
2017-02-10 10:35:00,13.47,13.54,13.46,13.53,1395290.0,13.47,13.54,13.46,13.53,1395290.0
2017-02-10 10:40:00,13.52,13.54,13.48,13.51,737609.0,13.52,13.54,13.48,13.51,737609.0
2017-02-10 10:45:00,13.5,13.54,13.48,13.51,639382.0,13.5,13.54,13.48,13.51,639382.0
2017-02-10 10:50:00,13.51,13.55,13.5,13.54,560288.0,13.51,13.55,13.5,13.54,560288.0
2017-02-10 10:55:00,13.54,13.58,13.53,13.57,1314557.0,13.54,13.58,13.53,13.57,1314557.0
2017-02-10 11:00:00,13.57,13.57,13.5,13.53,571749.0,13.57,13.57,13.5,13.53,571749.0
2017-02-10 11:05:00,13.53,13.53,13.46,13.49,628951.0,13.53,13.53,13.46,13.49,628951.0
2017-02-10 11:10:00,13.49,13.53,13.46,13.53,587443.0,13.49,13.53,13.46,13.53,587443.0
2017-02-10 11:15:00,13.52,13.53,13.49,13.5,465203.0,13.52,13.53,13.49,13.5,465203.0
2017-02-10 11:20:00,13.5,13.52,13.47,13.49,358189.0,13.5,13.52,13.47,13.49,358189.0
2017-02-10 11:25:00,13.49,13.5,13.47,13.5,324617.0,13.49,13.5,13.47,13.5,324617.0
2017-02-10 11:30:00,13.5,13.56,13.49,13.51,643343.0,13.5,13.56,13.49,13.51,643343.0
2017-02-10 11:35:00,13.51,13.52,13.5,13.52,185544.0,13.51,13.52,13.5,13.52,185544.0
2017-02-10 11:40:00,13.52,13.56,13.51,13.56,428967.0,13.52,13.56,13.51,13.56,428967.0
2017-02-10 11:45:00,13.55,13.59,13.54,13.59,490562.0,13.55,13.59,13.54,13.59,490562.0
2017-02-10 11:50:00,13.58,13.64,13.57,13.63,793976.0,13.58,13.64,13.57,13.63,793976.0
2017-02-10 11:55:00,13.63,13.63,13.58,13.6,320406.0,13.63,13.63,13.58,13.6,320406.0
2017-02-10 12:00:00,13.61,13.61,13.56,13.6,346529.0,13.61,13.61,13.56,13.6,346529.0
2017-02-10 12:05:00,13.59,13.61,13.57,13.6,629576.0,13.59,13.61,13.57,13.6,629576.0
2017-02-10 12:10:00,13.6,13.6,13.56,13.58,338934.0,13.6,13.6,13.56,13.58,338934.0
2017-02-10 12:15:00,13.58,13.58,13.55,13.56,356642.0,13.58,13.58,13.55,13.56,356642.0
2017-02-10 12:20:00,13.57,13.58,13.52,13.54,307101.0,13.57,13.58,13.52,13.54,307101.0
2017-02-10 12:25:00,13.54,13.56,13.53,13.56,218804.0,13.54,13.56,13.53,13.56,218804.0
2017-02-10 12:30:00,13.56,13.56,13.51,13.54,367152.0,13.56,13.56,13.51,13.54,367152.0
2017-02-10 12:35:00,13.54,13.55,13.51,13.54,282873.0,13.54,13.55,13.51,13.54,282873.0
2017-02-10 12:40:00,13.53,13.59,13.53,13.57,459098.0,13.53,13.59,13.53,13.57,459098.0
2017-02-10 12:45:00,13.57,13.59,13.56,13.57,185600.0,13.57,13.59,13.56,13.57,185600.0
2017-02-10 12:50:00,13.57,13.57,13.54,13.54,211359.0,13.57,13.57,13.54,13.54,211359.0
2017-02-10 12:55:00,13.54,13.57,13.54,13.55,195555.0,13.54,13.57,13.54,13.55,195555.0
2017-02-10 13:00:00,13.55,13.55,13.52,13.54,185147.0,13.55,13.55,13.52,13.54,185147.0
2017-02-10 13:05:00,13.54,13.57,13.54,13.57,273811.0,13.54,13.57,13.54,13.57,273811.0
2017-02-10 13:10:00,13.57,13.59,13.55,13.59,265955.0,13.57,13.59,13.55,13.59,265955.0
2017-02-10 13:15:00,13.59,13.6,13.57,13.57,248374.0,13.59,13.6,13.57,13.57,248374.0
2017-02-10 13:20:00,13.58,13.59,13.57,13.59,166430.0,13.58,13.59,13.57,13.59,166430.0
2017-02-10 13:25:00,13.59,13.59,13.56,13.57,189270.0,13.59,13.59,13.56,13.57,189270.0
2017-02-10 13:30:00,13.56,13.59,13.56,13.58,222500.0,13.56,13.59,13.56,13.58,222500.0
2017-02-10 13:35:00,13.58,13.59,13.56,13.59,205754.0,13.58,13.59,13.56,13.59,205754.0
2017-02-10 13:40:00,13.58,13.58,13.55,13.56,184992.0,13.58,13.58,13.55,13.56,184992.0
2017-02-10 13:45:00,13.56,13.58,13.54,13.57,350717.0,13.56,13.58,13.54,13.57,350717.0
2017-02-10 13:50:00,13.57,13.58,13.54,13.54,167924.0,13.57,13.58,13.54,13.54,167924.0
2017-02-10 13:55:00,13.54,13.56,13.53,13.56,200119.0,13.54,13.56,13.53,13.56,200119.0
2017-02-10 14:00:00,13.55,13.57,13.55,13.56,110931.0,13.55,13.57,13.55,13.56,110931.0
2017-02-10 14:05:00,13.55,13.57,13.53,13.56,272199.0,13.55,13.57,13.53,13.56,272199.0
2017-02-10 14:10:00,13.57,13.58,13.56,13.58,113804.0,13.57,13.58,13.56,13.58,113804.0
2017-02-10 14:15:00,13.58,13.59,13.56,13.57,281324.0,13.58,13.59,13.56,13.57,281324.0
2017-02-10 14:20:00,13.58,13.58,13.56,13.58,99274.0,13.58,13.58,13.56,13.58,99274.0
2017-02-10 14:25:00,13.58,13.6,13.57,13.6,397428.0,13.58,13.6,13.57,13.6,397428.0
2017-02-10 14:30:00,13.59,13.6,13.57,13.6,325211.0,13.59,13.6,13.57,13.6,325211.0
2017-02-10 14:35:00,13.6,13.6,13.58,13.58,345397.0,13.6,13.6,13.58,13.58,345397.0
2017-02-10 14:40:00,13.59,13.59,13.55,13.55,381979.0,13.59,13.59,13.55,13.55,381979.0
2017-02-10 14:45:00,13.55,13.57,13.53,13.57,332349.0,13.55,13.57,13.53,13.57,332349.0
2017-02-10 14:50:00,13.57,13.58,13.55,13.58,121800.0,13.57,13.58,13.55,13.58,121800.0
2017-02-10 14:55:00,13.58,13.63,13.57,13.61,896122.0,13.58,13.63,13.57,13.61,896122.0
2017-02-10 15:00:00,13.61,13.64,13.6,13.64,355545.0,13.61,13.64,13.6,13.64,355545.0
2017-02-10 15:05:00,13.64,13.66,13.63,13.63,1147698.0,13.64,13.66,13.63,13.63,1147698.0
2017-02-10 15:10:00,13.63,13.67,13.62,13.63,598684.0,13.63,13.67,13.62,13.63,598684.0
2017-02-10 15:15:00,13.63,13.64,13.59,13.63,493283.0,13.63,13.64,13.59,13.63,493283.0
2017-02-10 15:20:00,13.62,13.64,13.6,13.61,379869.0,13.62,13.64,13.6,13.61,379869.0
2017-02-10 15:25:00,13.62,13.63,13.6,13.62,285871.0,13.62,13.63,13.6,13.62,285871.0
2017-02-10 15:30:00,13.61,13.63,13.6,13.62,403298.0,13.61,13.63,13.6,13.62,403298.0
2017-02-10 15:35:00,13.61,13.62,13.57,13.59,718813.0,13.61,13.62,13.57,13.59,718813.0
2017-02-10 15:40:00,13.59,13.6,13.57,13.59,614802.0,13.59,13.6,13.57,13.59,614802.0
2017-02-10 15:45:00,13.59,13.59,13.57,13.59,365055.0,13.59,13.59,13.57,13.59,365055.0
2017-02-10 15:50:00,13.59,13.6,13.58,13.58,705923.0,13.59,13.6,13.58,13.58,705923.0
2017-02-10 15:55:00,13.58,13.59,13.57,13.57,1351028.0,13.58,13.59,13.57,13.57,1351028.0
2017-02-13 09:30:00,13.7,13.9,13.68,13.9,3147102.0,13.7,13.9,13.68,13.9,3147102.0
2017-02-13 09:35:00,13.89,13.95,13.81,13.88,2452742.0,13.89,13.95,13.81,13.88,2452742.0
2017-02-13 09:40:00,13.89,13.9,13.78,13.85,1491921.0,13.89,13.9,13.78,13.85,1491921.0
2017-02-13 09:45:00,13.85,13.87,13.76,13.78,1185148.0,13.85,13.87,13.76,13.78,1185148.0
2017-02-13 09:50:00,13.78,13.8,13.7,13.77,1133572.0,13.78,13.8,13.7,13.77,1133572.0
2017-02-13 09:55:00,13.76,13.8,13.73,13.76,777288.0,13.76,13.8,13.73,13.76,777288.0
2017-02-13 10:00:00,13.76,13.85,13.75,13.83,1284795.0,13.76,13.85,13.75,13.83,1284795.0
2017-02-13 10:05:00,13.84,13.87,13.79,13.81,1035156.0,13.84,13.87,13.79,13.81,1035156.0
2017-02-13 10:10:00,13.81,13.81,13.68,13.7,1247199.0,13.81,13.81,13.68,13.7,1247199.0
2017-02-13 10:15:00,13.7,13.78,13.69,13.76,598959.0,13.7,13.78,13.69,13.76,598959.0
2017-02-13 10:20:00,13.75,13.78,13.73,13.77,469585.0,13.75,13.78,13.73,13.77,469585.0
2017-02-13 10:25:00,13.76,13.83,13.76,13.82,912491.0,13.76,13.83,13.76,13.82,912491.0
2017-02-13 10:30:00,13.82,13.82,13.76,13.78,568514.0,13.82,13.82,13.76,13.78,568514.0
2017-02-13 10:35:00,13.78,13.78,13.7,13.72,843520.0,13.78,13.78,13.7,13.72,843520.0
2017-02-13 10:40:00,13.71,13.76,13.71,13.75,623062.0,13.71,13.76,13.71,13.75,623062.0
2017-02-13 10:45:00,13.75,13.77,13.7,13.73,660078.0,13.75,13.77,13.7,13.73,660078.0
2017-02-13 10:50:00,13.72,13.73,13.65,13.69,1029978.0,13.72,13.73,13.65,13.69,1029978.0
2017-02-13 10:55:00,13.69,13.74,13.67,13.74,445349.0,13.69,13.74,13.67,13.74,445349.0
2017-02-13 11:00:00,13.74,13.75,13.71,13.74,448917.0,13.74,13.75,13.71,13.74,448917.0
2017-02-13 11:05:00,13.74,13.75,13.7,13.73,708228.0,13.74,13.75,13.7,13.73,708228.0
2017-02-13 11:10:00,13.73,13.73,13.67,13.69,684219.0,13.73,13.73,13.67,13.69,684219.0
2017-02-13 11:15:00,13.69,13.7,13.63,13.66,1138987.0,13.69,13.7,13.63,13.66,1138987.0
2017-02-13 11:20:00,13.66,13.69,13.65,13.66,705087.0,13.66,13.69,13.65,13.66,705087.0
2017-02-13 11:25:00,13.66,13.68,13.64,13.66,439911.0,13.66,13.68,13.64,13.66,439911.0
2017-02-13 11:30:00,13.66,13.66,13.61,13.61,826926.0,13.66,13.66,13.61,13.61,826926.0
2017-02-13 11:35:00,13.62,13.66,13.58,13.64,1078574.0,13.62,13.66,13.58,13.64,1078574.0
2017-02-13 11:40:00,13.64,13.65,13.59,13.6,530288.0,13.64,13.65,13.59,13.6,530288.0
2017-02-13 11:45:00,13.6,13.61,13.54,13.58,800847.0,13.6,13.61,13.54,13.58,800847.0
2017-02-13 11:50:00,13.58,13.59,13.53,13.58,533120.0,13.58,13.59,13.53,13.58,533120.0
2017-02-13 11:55:00,13.58,13.59,13.54,13.54,280720.0,13.58,13.59,13.54,13.54,280720.0
2017-02-13 12:00:00,13.55,13.56,13.51,13.54,722983.0,13.55,13.56,13.51,13.54,722983.0
2017-02-13 12:05:00,13.54,13.61,13.52,13.6,695291.0,13.54,13.61,13.52,13.6,695291.0
2017-02-13 12:10:00,13.59,13.6,13.57,13.58,258181.0,13.59,13.6,13.57,13.58,258181.0
2017-02-13 12:15:00,13.58,13.59,13.55,13.58,402476.0,13.58,13.59,13.55,13.58,402476.0
2017-02-13 12:20:00,13.58,13.58,13.52,13.53,369471.0,13.58,13.58,13.52,13.53,369471.0
2017-02-13 12:25:00,13.53,13.56,13.52,13.56,577977.0,13.53,13.56,13.52,13.56,577977.0
2017-02-13 12:30:00,13.55,13.56,13.51,13.52,505554.0,13.55,13.56,13.51,13.52,505554.0
2017-02-13 12:35:00,13.52,13.54,13.5,13.53,630291.0,13.52,13.54,13.5,13.53,630291.0
2017-02-13 12:40:00,13.54,13.57,13.53,13.57,265934.0,13.54,13.57,13.53,13.57,265934.0
2017-02-13 12:45:00,13.57,13.6,13.56,13.6,329825.0,13.57,13.6,13.56,13.6,329825.0
2017-02-13 12:50:00,13.59,13.64,13.58,13.59,722696.0,13.59,13.64,13.58,13.59,722696.0
2017-02-13 12:55:00,13.59,13.59,13.57,13.58,287652.0,13.59,13.59,13.57,13.58,287652.0
2017-02-13 13:00:00,13.58,13.61,13.57,13.61,323983.0,13.58,13.61,13.57,13.61,323983.0
2017-02-13 13:05:00,13.61,13.62,13.6,13.61,414844.0,13.61,13.62,13.6,13.61,414844.0
2017-02-13 13:10:00,13.62,13.65,13.6,13.62,414043.0,13.62,13.65,13.6,13.62,414043.0
2017-02-13 13:15:00,13.62,13.63,13.61,13.62,159581.0,13.62,13.63,13.61,13.62,159581.0
2017-02-13 13:20:00,13.62,13.62,13.56,13.58,383482.0,13.62,13.62,13.56,13.58,383482.0
2017-02-13 13:25:00,13.58,13.61,13.57,13.61,200118.0,13.58,13.61,13.57,13.61,200118.0
2017-02-13 13:30:00,13.61,13.61,13.57,13.59,312372.0,13.61,13.61,13.57,13.59,312372.0
2017-02-13 13:35:00,13.6,13.6,13.55,13.55,225849.0,13.6,13.6,13.55,13.55,225849.0
2017-02-13 13:40:00,13.55,13.57,13.55,13.55,243929.0,13.55,13.57,13.55,13.55,243929.0
2017-02-13 13:45:00,13.55,13.56,13.52,13.52,465711.0,13.55,13.56,13.52,13.52,465711.0
2017-02-13 13:50:00,13.52,13.54,13.5,13.53,736017.0,13.52,13.54,13.5,13.53,736017.0
2017-02-13 13:55:00,13.52,13.55,13.52,13.53,217024.0,13.52,13.55,13.52,13.53,217024.0
2017-02-13 14:00:00,13.53,13.54,13.5,13.52,538360.0,13.53,13.54,13.5,13.52,538360.0
2017-02-13 14:05:00,13.51,13.56,13.51,13.56,293876.0,13.51,13.56,13.51,13.56,293876.0
2017-02-13 14:10:00,13.55,13.56,13.52,13.52,258819.0,13.55,13.56,13.52,13.52,258819.0
2017-02-13 14:15:00,13.52,13.53,13.44,13.48,1588997.0,13.52,13.53,13.44,13.48,1588997.0
2017-02-13 14:20:00,13.48,13.49,13.45,13.45,293192.0,13.48,13.49,13.45,13.45,293192.0
2017-02-13 14:25:00,13.46,13.48,13.44,13.46,630485.0,13.46,13.48,13.44,13.46,630485.0
2017-02-13 14:30:00,13.46,13.48,13.41,13.42,810853.0,13.46,13.48,13.41,13.42,810853.0
2017-02-13 14:35:00,13.42,13.44,13.38,13.41,803419.0,13.42,13.44,13.38,13.41,803419.0
2017-02-13 14:40:00,13.4,13.46,13.4,13.46,417294.0,13.4,13.46,13.4,13.46,417294.0
2017-02-13 14:45:00,13.46,13.47,13.43,13.43,278869.0,13.46,13.47,13.43,13.43,278869.0
2017-02-13 14:50:00,13.44,13.48,13.43,13.47,363833.0,13.44,13.48,13.43,13.47,363833.0
2017-02-13 14:55:00,13.47,13.47,13.44,13.47,212056.0,13.47,13.47,13.44,13.47,212056.0
2017-02-13 15:00:00,13.46,13.51,13.46,13.5,557403.0,13.46,13.51,13.46,13.5,557403.0
2017-02-13 15:05:00,13.49,13.52,13.49,13.52,288905.0,13.49,13.52,13.49,13.52,288905.0
2017-02-13 15:10:00,13.52,13.55,13.51,13.55,350703.0,13.52,13.55,13.51,13.55,350703.0
2017-02-13 15:15:00,13.54,13.55,13.52,13.53,387743.0,13.54,13.55,13.52,13.53,387743.0
2017-02-13 15:20:00,13.53,13.53,13.5,13.52,560597.0,13.53,13.53,13.5,13.52,560597.0
2017-02-13 15:25:00,13.52,13.52,13.49,13.51,305562.0,13.52,13.52,13.49,13.51,305562.0
2017-02-13 15:30:00,13.51,13.51,13.47,13.49,561694.0,13.51,13.51,13.47,13.49,561694.0
2017-02-13 15:35:00,13.48,13.5,13.47,13.5,412920.0,13.48,13.5,13.47,13.5,412920.0
2017-02-13 15:40:00,13.5,13.53,13.49,13.5,942431.0,13.5,13.53,13.49,13.5,942431.0
2017-02-13 15:45:00,13.5,13.51,13.45,13.46,689651.0,13.5,13.51,13.45,13.46,689651.0
2017-02-13 15:50:00,13.47,13.51,13.46,13.49,1051890.0,13.47,13.51,13.46,13.49,1051890.0
2017-02-13 15:55:00,13.49,13.5,13.47,13.49,1120133.0,13.49,13.5,13.47,13.49,1120133.0
2017-02-14 09:30:00,13.45,13.45,13.23,13.35,2945604.0,13.45,13.45,13.23,13.35,2945604.0
2017-02-14 09:35:00,13.36,13.36,13.19,13.31,2335251.0,13.36,13.36,13.19,13.31,2335251.0
2017-02-14 09:40:00,13.31,13.38,13.28,13.29,1450862.0,13.31,13.38,13.28,13.29,1450862.0
2017-02-14 09:45:00,13.28,13.29,13.21,13.21,1196467.0,13.28,13.29,13.21,13.21,1196467.0
2017-02-14 09:50:00,13.21,13.27,13.21,13.25,937393.0,13.21,13.27,13.21,13.25,937393.0
2017-02-14 09:55:00,13.25,13.31,13.2,13.29,726983.0,13.25,13.31,13.2,13.29,726983.0
2017-02-14 10:00:00,13.28,13.36,13.26,13.28,912944.0,13.28,13.36,13.26,13.28,912944.0
2017-02-14 10:05:00,13.28,13.36,13.28,13.34,675218.0,13.28,13.36,13.28,13.34,675218.0
2017-02-14 10:10:00,13.33,13.44,13.32,13.44,1338695.0,13.33,13.44,13.32,13.44,1338695.0
2017-02-14 10:15:00,13.44,13.44,13.4,13.43,695083.0,13.44,13.44,13.4,13.43,695083.0
2017-02-14 10:20:00,13.43,13.47,13.4,13.42,833732.0,13.43,13.47,13.4,13.42,833732.0
2017-02-14 10:25:00,13.42,13.48,13.41,13.47,620207.0,13.42,13.48,13.41,13.47,620207.0
2017-02-14 10:30:00,13.47,13.48,13.42,13.45,532652.0,13.47,13.48,13.42,13.45,532652.0
2017-02-14 10:35:00,13.44,13.45,13.34,13.36,794245.0,13.44,13.45,13.34,13.36,794245.0
2017-02-14 10:40:00,13.37,13.39,13.35,13.38,396547.0,13.37,13.39,13.35,13.38,396547.0
2017-02-14 10:45:00,13.38,13.42,13.37,13.4,396095.0,13.38,13.42,13.37,13.4,396095.0
2017-02-14 10:50:00,13.41,13.42,13.39,13.4,252559.0,13.41,13.42,13.39,13.4,252559.0
2017-02-14 10:55:00,13.39,13.43,13.39,13.39,290927.0,13.39,13.43,13.39,13.39,290927.0
2017-02-14 11:00:00,13.39,13.41,13.38,13.4,215428.0,13.39,13.41,13.38,13.4,215428.0
2017-02-14 11:05:00,13.39,13.41,13.34,13.34,427900.0,13.39,13.41,13.34,13.34,427900.0
2017-02-14 11:10:00,13.34,13.39,13.34,13.38,379436.0,13.34,13.39,13.34,13.38,379436.0
2017-02-14 11:15:00,13.38,13.4,13.38,13.4,148870.0,13.38,13.4,13.38,13.4,148870.0
2017-02-14 11:20:00,13.4,13.42,13.38,13.4,278654.0,13.4,13.42,13.38,13.4,278654.0
2017-02-14 11:25:00,13.41,13.42,13.39,13.42,221111.0,13.41,13.42,13.39,13.42,221111.0
2017-02-14 11:30:00,13.42,13.45,13.4,13.44,296707.0,13.42,13.45,13.4,13.44,296707.0
2017-02-14 11:35:00,13.44,13.45,13.41,13.42,256533.0,13.44,13.45,13.41,13.42,256533.0
2017-02-14 11:40:00,13.42,13.44,13.4,13.42,196272.0,13.42,13.44,13.4,13.42,196272.0
2017-02-14 11:45:00,13.42,13.42,13.36,13.37,344933.0,13.42,13.42,13.36,13.37,344933.0
2017-02-14 11:50:00,13.37,13.4,13.36,13.39,467818.0,13.37,13.4,13.36,13.39,467818.0
2017-02-14 11:55:00,13.38,13.41,13.38,13.38,694519.0,13.38,13.41,13.38,13.38,694519.0
2017-02-14 12:00:00,13.38,13.39,13.37,13.39,180620.0,13.38,13.39,13.37,13.39,180620.0
2017-02-14 12:05:00,13.38,13.41,13.38,13.4,217308.0,13.38,13.41,13.38,13.4,217308.0
2017-02-14 12:10:00,13.41,13.42,13.4,13.41,159708.0,13.41,13.42,13.4,13.41,159708.0
2017-02-14 12:15:00,13.41,13.42,13.4,13.42,185904.0,13.41,13.42,13.4,13.42,185904.0
2017-02-14 12:20:00,13.41,13.44,13.4,13.42,440264.0,13.41,13.44,13.4,13.42,440264.0
2017-02-14 12:25:00,13.41,13.42,13.38,13.39,172978.0,13.41,13.42,13.38,13.39,172978.0
2017-02-14 12:30:00,13.39,13.42,13.38,13.41,564086.0,13.39,13.42,13.38,13.41,564086.0
2017-02-14 12:35:00,13.41,13.41,13.39,13.4,74560.0,13.41,13.41,13.39,13.4,74560.0
2017-02-14 12:40:00,13.4,13.43,13.4,13.41,170927.0,13.4,13.43,13.4,13.41,170927.0
2017-02-14 12:45:00,13.42,13.42,13.39,13.41,96610.0,13.42,13.42,13.39,13.41,96610.0
2017-02-14 12:50:00,13.41,13.42,13.4,13.41,194279.0,13.41,13.42,13.4,13.41,194279.0
2017-02-14 12:55:00,13.4,13.44,13.4,13.44,201257.0,13.4,13.44,13.4,13.44,201257.0
2017-02-14 13:00:00,13.44,13.45,13.43,13.44,187107.0,13.44,13.45,13.43,13.44,187107.0
2017-02-14 13:05:00,13.45,13.47,13.43,13.46,318015.0,13.45,13.47,13.43,13.46,318015.0
2017-02-14 13:10:00,13.46,13.49,13.45,13.48,338238.0,13.46,13.49,13.45,13.48,338238.0
2017-02-14 13:15:00,13.48,13.48,13.45,13.48,239738.0,13.48,13.48,13.45,13.48,239738.0
2017-02-14 13:20:00,13.48,13.48,13.43,13.44,290196.0,13.48,13.48,13.43,13.44,290196.0
2017-02-14 13:25:00,13.45,13.46,13.42,13.42,264579.0,13.45,13.46,13.42,13.42,264579.0
2017-02-14 13:30:00,13.42,13.43,13.4,13.4,251319.0,13.42,13.43,13.4,13.4,251319.0
2017-02-14 13:35:00,13.4,13.44,13.4,13.42,260026.0,13.4,13.44,13.4,13.42,260026.0
2017-02-14 13:40:00,13.42,13.43,13.4,13.41,141580.0,13.42,13.43,13.4,13.41,141580.0
2017-02-14 13:45:00,13.41,13.41,13.35,13.36,564579.0,13.41,13.41,13.35,13.36,564579.0
2017-02-14 13:50:00,13.36,13.37,13.35,13.37,221357.0,13.36,13.37,13.35,13.37,221357.0
2017-02-14 13:55:00,13.37,13.39,13.36,13.37,311078.0,13.37,13.39,13.36,13.37,311078.0
2017-02-14 14:00:00,13.37,13.39,13.35,13.36,181171.0,13.37,13.39,13.35,13.36,181171.0
2017-02-14 14:05:00,13.37,13.39,13.36,13.36,172501.0,13.37,13.39,13.36,13.36,172501.0
2017-02-14 14:10:00,13.36,13.39,13.35,13.36,226301.0,13.36,13.39,13.35,13.36,226301.0
2017-02-14 14:15:00,13.36,13.37,13.35,13.35,332142.0,13.36,13.37,13.35,13.35,332142.0
2017-02-14 14:20:00,13.35,13.36,13.3,13.31,673734.0,13.35,13.36,13.3,13.31,673734.0
2017-02-14 14:25:00,13.32,13.33,13.31,13.32,186401.0,13.32,13.33,13.31,13.32,186401.0
2017-02-14 14:30:00,13.32,13.32,13.3,13.32,225606.0,13.32,13.32,13.3,13.32,225606.0
2017-02-14 14:35:00,13.31,13.33,13.3,13.32,274901.0,13.31,13.33,13.3,13.32,274901.0
2017-02-14 14:40:00,13.32,13.32,13.3,13.31,148299.0,13.32,13.32,13.3,13.31,148299.0
2017-02-14 14:45:00,13.3,13.31,13.25,13.25,884403.0,13.3,13.31,13.25,13.25,884403.0
2017-02-14 14:50:00,13.26,13.28,13.25,13.26,251013.0,13.26,13.28,13.25,13.26,251013.0
2017-02-14 14:55:00,13.27,13.29,13.25,13.27,467727.0,13.27,13.29,13.25,13.27,467727.0
2017-02-14 15:00:00,13.27,13.3,13.26,13.29,231478.0,13.27,13.3,13.26,13.29,231478.0
2017-02-14 15:05:00,13.29,13.29,13.27,13.28,246486.0,13.29,13.29,13.27,13.28,246486.0
2017-02-14 15:10:00,13.29,13.29,13.27,13.28,215357.0,13.29,13.29,13.27,13.28,215357.0
2017-02-14 15:15:00,13.28,13.28,13.26,13.26,212470.0,13.28,13.28,13.26,13.26,212470.0
2017-02-14 15:20:00,13.27,13.28,13.26,13.27,232212.0,13.27,13.28,13.26,13.27,232212.0
2017-02-14 15:25:00,13.28,13.29,13.27,13.28,301248.0,13.28,13.29,13.27,13.28,301248.0
2017-02-14 15:30:00,13.28,13.28,13.24,13.24,658392.0,13.28,13.28,13.24,13.24,658392.0
2017-02-14 15:35:00,13.25,13.26,13.24,13.25,518416.0,13.25,13.26,13.24,13.25,518416.0
2017-02-14 15:40:00,13.25,13.26,13.24,13.25,557033.0,13.25,13.26,13.24,13.25,557033.0
2017-02-14 15:45:00,13.25,13.26,13.24,13.25,659922.0,13.25,13.26,13.24,13.25,659922.0
2017-02-14 15:50:00,13.26,13.28,13.25,13.26,937946.0,13.26,13.28,13.25,13.26,937946.0
2017-02-14 15:55:00,13.26,13.27,13.24,13.26,1784121.0,13.26,13.27,13.24,13.26,1784121.0
2017-02-15 09:30:00,13.18,13.44,13.18,13.34,2506640.0,13.18,13.44,13.18,13.34,2506640.0
2017-02-15 09:35:00,13.35,13.39,13.21,13.21,1609584.0,13.35,13.39,13.21,13.21,1609584.0
2017-02-15 09:40:00,13.21,13.38,13.21,13.35,1267740.0,13.21,13.38,13.21,13.35,1267740.0
2017-02-15 09:45:00,13.35,13.36,13.29,13.3,425688.0,13.35,13.36,13.29,13.3,425688.0
2017-02-15 09:50:00,13.31,13.32,13.26,13.29,662332.0,13.31,13.32,13.26,13.29,662332.0
2017-02-15 09:55:00,13.29,13.31,13.23,13.24,497478.0,13.29,13.31,13.23,13.24,497478.0
2017-02-15 10:00:00,13.23,13.25,13.2,13.21,796558.0,13.23,13.25,13.2,13.21,796558.0
2017-02-15 10:05:00,13.21,13.22,13.15,13.22,1478996.0,13.21,13.22,13.15,13.22,1478996.0
2017-02-15 10:10:00,13.22,13.26,13.17,13.25,1112832.0,13.22,13.26,13.17,13.25,1112832.0
2017-02-15 10:15:00,13.25,13.31,13.24,13.26,863542.0,13.25,13.31,13.24,13.26,863542.0
2017-02-15 10:20:00,13.26,13.3,13.25,13.28,521231.0,13.26,13.3,13.25,13.28,521231.0
2017-02-15 10:25:00,13.28,13.32,13.27,13.31,356078.0,13.28,13.32,13.27,13.31,356078.0
2017-02-15 10:30:00,13.32,13.32,13.26,13.28,330788.0,13.32,13.32,13.26,13.28,330788.0
2017-02-15 10:35:00,13.29,13.3,13.25,13.26,355867.0,13.29,13.3,13.25,13.26,355867.0
2017-02-15 10:40:00,13.25,13.26,13.2,13.23,364152.0,13.25,13.26,13.2,13.23,364152.0
2017-02-15 10:45:00,13.23,13.24,13.19,13.21,494546.0,13.23,13.24,13.19,13.21,494546.0
2017-02-15 10:50:00,13.21,13.25,13.2,13.25,327407.0,13.21,13.25,13.2,13.25,327407.0
2017-02-15 10:55:00,13.25,13.3,13.24,13.29,440394.0,13.25,13.3,13.24,13.29,440394.0
2017-02-15 11:00:00,13.29,13.31,13.27,13.29,424179.0,13.29,13.31,13.27,13.29,424179.0
2017-02-15 11:05:00,13.29,13.31,13.28,13.3,314214.0,13.29,13.31,13.28,13.3,314214.0
2017-02-15 11:10:00,13.29,13.31,13.28,13.31,334704.0,13.29,13.31,13.28,13.31,334704.0
2017-02-15 11:15:00,13.31,13.35,13.3,13.35,809084.0,13.31,13.35,13.3,13.35,809084.0
2017-02-15 11:20:00,13.35,13.37,13.31,13.34,516576.0,13.35,13.37,13.31,13.34,516576.0
2017-02-15 11:25:00,13.32,13.35,13.32,13.35,180073.0,13.32,13.35,13.32,13.35,180073.0
2017-02-15 11:30:00,13.34,13.36,13.33,13.34,297448.0,13.34,13.36,13.33,13.34,297448.0
2017-02-15 11:35:00,13.35,13.35,13.31,13.33,195875.0,13.35,13.35,13.31,13.33,195875.0
2017-02-15 11:40:00,13.33,13.34,13.27,13.28,281717.0,13.33,13.34,13.27,13.28,281717.0
2017-02-15 11:45:00,13.28,13.29,13.25,13.27,299129.0,13.28,13.29,13.25,13.27,299129.0
2017-02-15 11:50:00,13.27,13.29,13.26,13.28,139894.0,13.27,13.29,13.26,13.28,139894.0
2017-02-15 11:55:00,13.28,13.29,13.27,13.28,178266.0,13.28,13.29,13.27,13.28,178266.0
2017-02-15 12:00:00,13.28,13.28,13.26,13.27,243126.0,13.28,13.28,13.26,13.27,243126.0
2017-02-15 12:05:00,13.27,13.3,13.26,13.29,143247.0,13.27,13.3,13.26,13.29,143247.0
2017-02-15 12:10:00,13.29,13.31,13.28,13.3,247457.0,13.29,13.31,13.28,13.3,247457.0
2017-02-15 12:15:00,13.3,13.31,13.28,13.29,131955.0,13.3,13.31,13.28,13.29,131955.0
2017-02-15 12:20:00,13.29,13.3,13.27,13.3,154284.0,13.29,13.3,13.27,13.3,154284.0
2017-02-15 12:25:00,13.3,13.32,13.28,13.31,234256.0,13.3,13.32,13.28,13.31,234256.0
2017-02-15 12:30:00,13.31,13.31,13.28,13.3,127367.0,13.31,13.31,13.28,13.3,127367.0
2017-02-15 12:35:00,13.29,13.31,13.28,13.29,150284.0,13.29,13.31,13.28,13.29,150284.0
2017-02-15 12:40:00,13.29,13.3,13.28,13.3,56740.0,13.29,13.3,13.28,13.3,56740.0
2017-02-15 12:45:00,13.3,13.31,13.28,13.29,142185.0,13.3,13.31,13.28,13.29,142185.0
2017-02-15 12:50:00,13.29,13.31,13.29,13.31,128928.0,13.29,13.31,13.29,13.31,128928.0
2017-02-15 12:55:00,13.31,13.31,13.29,13.3,117513.0,13.31,13.31,13.29,13.3,117513.0
2017-02-15 13:00:00,13.3,13.32,13.29,13.31,139517.0,13.3,13.32,13.29,13.31,139517.0
2017-02-15 13:05:00,13.31,13.32,13.29,13.3,132406.0,13.31,13.32,13.29,13.3,132406.0
2017-02-15 13:10:00,13.3,13.3,13.27,13.28,251590.0,13.3,13.3,13.27,13.28,251590.0
2017-02-15 13:15:00,13.28,13.29,13.27,13.28,392699.0,13.28,13.29,13.27,13.28,392699.0
2017-02-15 13:20:00,13.28,13.3,13.27,13.3,258829.0,13.28,13.3,13.27,13.3,258829.0
2017-02-15 13:25:00,13.3,13.3,13.29,13.3,34859.0,13.3,13.3,13.29,13.3,34859.0
2017-02-15 13:30:00,13.3,13.31,13.29,13.31,138669.0,13.3,13.31,13.29,13.31,138669.0
2017-02-15 13:35:00,13.31,13.32,13.28,13.29,344034.0,13.31,13.32,13.28,13.29,344034.0
2017-02-15 13:40:00,13.3,13.32,13.29,13.32,56599.0,13.3,13.32,13.29,13.32,56599.0
2017-02-15 13:45:00,13.32,13.35,13.31,13.33,275516.0,13.32,13.35,13.31,13.33,275516.0
2017-02-15 13:50:00,13.33,13.35,13.32,13.35,115818.0,13.33,13.35,13.32,13.35,115818.0
2017-02-15 13:55:00,13.35,13.36,13.32,13.34,447481.0,13.35,13.36,13.32,13.34,447481.0
2017-02-15 14:00:00,13.34,13.35,13.33,13.33,184993.0,13.34,13.35,13.33,13.33,184993.0
2017-02-15 14:05:00,13.34,13.34,13.31,13.32,142557.0,13.34,13.34,13.31,13.32,142557.0
2017-02-15 14:10:00,13.32,13.33,13.29,13.29,211103.0,13.32,13.33,13.29,13.29,211103.0
2017-02-15 14:15:00,13.29,13.32,13.27,13.31,454554.0,13.29,13.32,13.27,13.31,454554.0
2017-02-15 14:20:00,13.31,13.33,13.3,13.33,203789.0,13.31,13.33,13.3,13.33,203789.0
2017-02-15 14:25:00,13.33,13.34,13.29,13.31,438433.0,13.33,13.34,13.29,13.31,438433.0
2017-02-15 14:30:00,13.31,13.32,13.3,13.32,77915.0,13.31,13.32,13.3,13.32,77915.0
2017-02-15 14:35:00,13.32,13.32,13.29,13.29,147552.0,13.32,13.32,13.29,13.29,147552.0
2017-02-15 14:40:00,13.29,13.31,13.29,13.29,115002.0,13.29,13.31,13.29,13.29,115002.0
2017-02-15 14:45:00,13.29,13.3,13.28,13.3,310513.0,13.29,13.3,13.28,13.3,310513.0
2017-02-15 14:50:00,13.3,13.31,13.29,13.31,125963.0,13.3,13.31,13.29,13.31,125963.0
2017-02-15 14:55:00,13.3,13.31,13.29,13.3,145043.0,13.3,13.31,13.29,13.3,145043.0
2017-02-15 15:00:00,13.31,13.32,13.3,13.31,226831.0,13.31,13.32,13.3,13.31,226831.0
2017-02-15 15:05:00,13.31,13.32,13.29,13.31,258395.0,13.31,13.32,13.29,13.31,258395.0
2017-02-15 15:10:00,13.31,13.32,13.3,13.32,88827.0,13.31,13.32,13.3,13.32,88827.0
2017-02-15 15:15:00,13.32,13.32,13.3,13.31,251570.0,13.32,13.32,13.3,13.31,251570.0
2017-02-15 15:20:00,13.31,13.31,13.29,13.29,300532.0,13.31,13.31,13.29,13.29,300532.0
2017-02-15 15:25:00,13.29,13.3,13.28,13.29,184077.0,13.29,13.3,13.28,13.29,184077.0
2017-02-15 15:30:00,13.29,13.31,13.28,13.3,590135.0,13.29,13.31,13.28,13.3,590135.0
2017-02-15 15:35:00,13.31,13.32,13.29,13.32,764289.0,13.31,13.32,13.29,13.32,764289.0
2017-02-15 15:40:00,13.32,13.34,13.3,13.33,494111.0,13.32,13.34,13.3,13.33,494111.0
2017-02-15 15:45:00,13.33,13.33,13.3,13.31,304510.0,13.33,13.33,13.3,13.31,304510.0
2017-02-15 15:50:00,13.31,13.33,13.29,13.31,793497.0,13.31,13.33,13.29,13.31,793497.0
2017-02-15 15:55:00,13.31,13.32,13.29,13.29,1061252.0,13.31,13.32,13.29,13.29,1061252.0
2017-02-16 09:30:00,13.25,13.28,13.21,13.24,1837079.0,13.25,13.28,13.21,13.24,1837079.0
2017-02-16 09:35:00,13.24,13.32,13.23,13.32,776806.0,13.24,13.32,13.23,13.32,776806.0
2017-02-16 09:40:00,13.32,13.35,13.3,13.32,796921.0,13.32,13.35,13.3,13.32,796921.0
2017-02-16 09:45:00,13.33,13.34,13.29,13.3,770350.0,13.33,13.34,13.29,13.3,770350.0
2017-02-16 09:50:00,13.29,13.3,13.22,13.22,1107982.0,13.29,13.3,13.22,13.22,1107982.0
2017-02-16 09:55:00,13.23,13.27,13.18,13.19,1112157.0,13.23,13.27,13.18,13.19,1112157.0
2017-02-16 10:00:00,13.19,13.22,13.17,13.2,839586.0,13.19,13.22,13.17,13.2,839586.0
2017-02-16 10:05:00,13.2,13.25,13.19,13.25,516529.0,13.2,13.25,13.19,13.25,516529.0
2017-02-16 10:10:00,13.25,13.25,13.16,13.16,546553.0,13.25,13.25,13.16,13.16,546553.0
2017-02-16 10:15:00,13.16,13.19,13.13,13.16,951187.0,13.16,13.19,13.13,13.16,951187.0
2017-02-16 10:20:00,13.15,13.18,13.15,13.17,621082.0,13.15,13.18,13.15,13.17,621082.0
2017-02-16 10:25:00,13.16,13.19,13.15,13.17,436700.0,13.16,13.19,13.15,13.17,436700.0
2017-02-16 10:30:00,13.16,13.17,13.1,13.13,1237310.0,13.16,13.17,13.1,13.13,1237310.0
2017-02-16 10:35:00,13.12,13.14,13.09,13.11,858432.0,13.12,13.14,13.09,13.11,858432.0
2017-02-16 10:40:00,13.11,13.14,13.1,13.11,461261.0,13.11,13.14,13.1,13.11,461261.0
2017-02-16 10:45:00,13.11,13.12,13.07,13.08,804860.0,13.11,13.12,13.07,13.08,804860.0
2017-02-16 10:50:00,13.07,13.09,13.02,13.07,1475605.0,13.07,13.09,13.02,13.07,1475605.0
2017-02-16 10:55:00,13.07,13.11,13.05,13.1,1083214.0,13.07,13.11,13.05,13.1,1083214.0
2017-02-16 11:00:00,13.1,13.1,13.02,13.04,694770.0,13.1,13.1,13.02,13.04,694770.0
2017-02-16 11:05:00,13.04,13.06,12.95,13.0,1913458.0,13.04,13.06,12.95,13.0,1913458.0
2017-02-16 11:10:00,13.0,13.0,12.94,12.95,1097893.0,13.0,13.0,12.94,12.95,1097893.0
2017-02-16 11:15:00,12.94,13.0,12.93,13.0,1068186.0,12.94,13.0,12.93,13.0,1068186.0
2017-02-16 11:20:00,13.0,13.06,12.99,13.02,807267.0,13.0,13.06,12.99,13.02,807267.0
2017-02-16 11:25:00,13.03,13.03,13.0,13.02,614806.0,13.03,13.03,13.0,13.02,614806.0
2017-02-16 11:30:00,13.02,13.03,12.98,13.0,480240.0,13.02,13.03,12.98,13.0,480240.0
2017-02-16 11:35:00,13.0,13.0,12.95,12.96,471481.0,13.0,13.0,12.95,12.96,471481.0
2017-02-16 11:40:00,12.97,12.99,12.96,12.97,521628.0,12.97,12.99,12.96,12.97,521628.0
2017-02-16 11:45:00,12.97,12.97,12.94,12.96,525384.0,12.97,12.97,12.94,12.96,525384.0
2017-02-16 11:50:00,12.97,12.97,12.93,12.94,588729.0,12.97,12.97,12.93,12.94,588729.0
2017-02-16 11:55:00,12.94,12.95,12.9,12.9,680787.0,12.94,12.95,12.9,12.9,680787.0
2017-02-16 12:00:00,12.9,12.92,12.84,12.87,1392334.0,12.9,12.92,12.84,12.87,1392334.0
2017-02-16 12:05:00,12.87,12.91,12.87,12.9,535956.0,12.87,12.91,12.87,12.9,535956.0
2017-02-16 12:10:00,12.9,12.91,12.87,12.89,498132.0,12.9,12.91,12.87,12.89,498132.0
2017-02-16 12:15:00,12.88,12.91,12.88,12.9,380196.0,12.88,12.91,12.88,12.9,380196.0
2017-02-16 12:20:00,12.91,12.94,12.88,12.9,595285.0,12.91,12.94,12.88,12.9,595285.0
2017-02-16 12:25:00,12.9,12.92,12.88,12.92,320360.0,12.9,12.92,12.88,12.92,320360.0
2017-02-16 12:30:00,12.91,12.95,12.9,12.95,538655.0,12.91,12.95,12.9,12.95,538655.0
2017-02-16 12:35:00,12.95,13.0,12.94,13.0,696500.0,12.95,13.0,12.94,13.0,696500.0
2017-02-16 12:40:00,13.0,13.04,12.99,13.03,1351869.0,13.0,13.04,12.99,13.03,1351869.0
2017-02-16 12:45:00,13.02,13.03,12.96,12.98,603991.0,13.02,13.03,12.96,12.98,603991.0
2017-02-16 12:50:00,12.98,12.99,12.95,12.98,322719.0,12.98,12.99,12.95,12.98,322719.0
2017-02-16 12:55:00,12.97,12.98,12.95,12.96,272981.0,12.97,12.98,12.95,12.96,272981.0
2017-02-16 13:00:00,12.96,12.99,12.94,12.96,419055.0,12.96,12.99,12.94,12.96,419055.0
2017-02-16 13:05:00,12.96,12.97,12.94,12.96,247089.0,12.96,12.97,12.94,12.96,247089.0
2017-02-16 13:10:00,12.96,12.99,12.95,12.96,250117.0,12.96,12.99,12.95,12.96,250117.0
2017-02-16 13:15:00,12.95,12.99,12.95,12.99,241012.0,12.95,12.99,12.95,12.99,241012.0
2017-02-16 13:20:00,12.99,13.0,12.96,12.96,284233.0,12.99,13.0,12.96,12.96,284233.0
2017-02-16 13:25:00,12.96,12.97,12.94,12.95,255482.0,12.96,12.97,12.94,12.95,255482.0
2017-02-16 13:30:00,12.96,12.97,12.92,12.95,429769.0,12.96,12.97,12.92,12.95,429769.0
2017-02-16 13:35:00,12.95,12.99,12.93,12.99,321932.0,12.95,12.99,12.93,12.99,321932.0
2017-02-16 13:40:00,12.99,12.99,12.97,12.99,412265.0,12.99,12.99,12.97,12.99,412265.0
2017-02-16 13:45:00,12.99,13.01,12.97,12.98,494378.0,12.99,13.01,12.97,12.98,494378.0
2017-02-16 13:50:00,12.98,12.98,12.95,12.96,284401.0,12.98,12.98,12.95,12.96,284401.0
2017-02-16 13:55:00,12.97,12.99,12.96,12.98,262959.0,12.97,12.99,12.96,12.98,262959.0
2017-02-16 14:00:00,12.98,13.0,12.95,12.97,303671.0,12.98,13.0,12.95,12.97,303671.0
2017-02-16 14:05:00,12.97,12.99,12.97,12.99,178558.0,12.97,12.99,12.97,12.99,178558.0
2017-02-16 14:10:00,12.99,12.99,12.95,12.97,227393.0,12.99,12.99,12.95,12.97,227393.0
2017-02-16 14:15:00,12.97,12.97,12.93,12.95,431772.0,12.97,12.97,12.93,12.95,431772.0
2017-02-16 14:20:00,12.95,12.97,12.92,12.93,300216.0,12.95,12.97,12.92,12.93,300216.0
2017-02-16 14:25:00,12.93,12.95,12.9,12.92,362228.0,12.93,12.95,12.9,12.92,362228.0
2017-02-16 14:30:00,12.92,12.93,12.9,12.92,203317.0,12.92,12.93,12.9,12.92,203317.0
2017-02-16 14:35:00,12.91,12.93,12.88,12.9,828488.0,12.91,12.93,12.88,12.9,828488.0
2017-02-16 14:40:00,12.9,12.93,12.89,12.92,304117.0,12.9,12.93,12.89,12.92,304117.0
2017-02-16 14:45:00,12.92,12.92,12.89,12.9,181957.0,12.92,12.92,12.89,12.9,181957.0
2017-02-16 14:50:00,12.9,12.91,12.88,12.91,348912.0,12.9,12.91,12.88,12.91,348912.0
2017-02-16 14:55:00,12.91,12.91,12.89,12.89,135276.0,12.91,12.91,12.89,12.89,135276.0
2017-02-16 15:00:00,12.9,12.96,12.89,12.93,785298.0,12.9,12.96,12.89,12.93,785298.0
2017-02-16 15:05:00,12.93,12.94,12.91,12.94,327374.0,12.93,12.94,12.91,12.94,327374.0
2017-02-16 15:10:00,12.94,12.94,12.93,12.94,91497.0,12.94,12.94,12.93,12.94,91497.0
2017-02-16 15:15:00,12.94,12.94,12.92,12.92,169536.0,12.94,12.94,12.92,12.92,169536.0
2017-02-16 15:20:00,12.93,12.98,12.92,12.95,608737.0,12.93,12.98,12.92,12.95,608737.0
2017-02-16 15:25:00,12.96,12.97,12.95,12.96,245927.0,12.96,12.97,12.95,12.96,245927.0
2017-02-16 15:30:00,12.96,13.0,12.96,12.99,579401.0,12.96,13.0,12.96,12.99,579401.0
2017-02-16 15:35:00,12.99,13.01,12.97,13.01,654631.0,12.99,13.01,12.97,13.01,654631.0
2017-02-16 15:40:00,13.01,13.02,13.0,13.01,801136.0,13.01,13.02,13.0,13.01,801136.0
2017-02-16 15:45:00,13.01,13.01,12.96,12.97,1215656.0,13.01,13.01,12.96,12.97,1215656.0
2017-02-16 15:50:00,12.96,13.01,12.96,12.98,1527476.0,12.96,13.01,12.96,12.98,1527476.0
2017-02-16 15:55:00,12.99,12.99,12.95,12.97,2293123.0,12.99,12.99,12.95,12.97,2293123.0
2017-02-17 09:30:00,12.76,12.82,12.6,12.69,3296376.0,12.76,12.82,12.6,12.69,3296376.0
2017-02-17 09:35:00,12.69,12.8,12.69,12.73,1145754.0,12.69,12.8,12.69,12.73,1145754.0
2017-02-17 09:40:00,12.73,12.83,12.7,12.8,1553945.0,12.73,12.83,12.7,12.8,1553945.0
2017-02-17 09:45:00,12.81,12.83,12.74,12.77,608415.0,12.81,12.83,12.74,12.77,608415.0
2017-02-17 09:50:00,12.77,12.78,12.65,12.68,1688362.0,12.77,12.78,12.65,12.68,1688362.0
2017-02-17 09:55:00,12.68,12.78,12.66,12.77,1020619.0,12.68,12.78,12.66,12.77,1020619.0
2017-02-17 10:00:00,12.77,12.82,12.72,12.78,1351335.0,12.77,12.82,12.72,12.78,1351335.0
2017-02-17 10:05:00,12.78,12.78,12.71,12.71,480511.0,12.78,12.78,12.71,12.71,480511.0
2017-02-17 10:10:00,12.71,12.77,12.71,12.75,371953.0,12.71,12.77,12.71,12.75,371953.0
2017-02-17 10:15:00,12.75,12.84,12.75,12.82,834422.0,12.75,12.84,12.75,12.82,834422.0
2017-02-17 10:20:00,12.81,12.96,12.81,12.93,950869.0,12.81,12.96,12.81,12.93,950869.0
2017-02-17 10:25:00,12.92,12.93,12.86,12.92,688801.0,12.92,12.93,12.86,12.92,688801.0
2017-02-17 10:30:00,12.92,12.92,12.85,12.9,588683.0,12.92,12.92,12.85,12.9,588683.0
2017-02-17 10:35:00,12.89,12.95,12.86,12.95,516679.0,12.89,12.95,12.86,12.95,516679.0
2017-02-17 10:40:00,12.94,13.0,12.91,12.92,1092157.0,12.94,13.0,12.91,12.92,1092157.0
2017-02-17 10:45:00,12.92,12.97,12.9,12.97,502280.0,12.92,12.97,12.9,12.97,502280.0
2017-02-17 10:50:00,12.97,12.97,12.9,12.92,468618.0,12.97,12.97,12.9,12.92,468618.0
2017-02-17 10:55:00,12.92,12.92,12.86,12.89,552400.0,12.92,12.92,12.86,12.89,552400.0
2017-02-17 11:00:00,12.89,12.93,12.88,12.93,204729.0,12.89,12.93,12.88,12.93,204729.0
2017-02-17 11:05:00,12.93,12.94,12.89,12.91,218699.0,12.93,12.94,12.89,12.91,218699.0
2017-02-17 11:10:00,12.9,12.94,12.9,12.93,256772.0,12.9,12.94,12.9,12.93,256772.0
2017-02-17 11:15:00,12.93,12.97,12.93,12.94,394396.0,12.93,12.97,12.93,12.94,394396.0
2017-02-17 11:20:00,12.93,12.97,12.92,12.96,327875.0,12.93,12.97,12.92,12.96,327875.0
2017-02-17 11:25:00,12.96,12.97,12.94,12.96,304424.0,12.96,12.97,12.94,12.96,304424.0
2017-02-17 11:30:00,12.96,13.02,12.95,13.01,707618.0,12.96,13.02,12.95,13.01,707618.0
2017-02-17 11:35:00,13.02,13.06,13.01,13.03,768846.0,13.02,13.06,13.01,13.03,768846.0
2017-02-17 11:40:00,13.03,13.05,13.02,13.03,314768.0,13.03,13.05,13.02,13.03,314768.0
2017-02-17 11:45:00,13.04,13.05,13.0,13.04,352402.0,13.04,13.05,13.0,13.04,352402.0
2017-02-17 11:50:00,13.04,13.07,13.03,13.04,428534.0,13.04,13.07,13.03,13.04,428534.0
2017-02-17 11:55:00,13.04,13.06,13.02,13.06,423679.0,13.04,13.06,13.02,13.06,423679.0
2017-02-17 12:00:00,13.06,13.1,13.04,13.09,446783.0,13.06,13.1,13.04,13.09,446783.0
2017-02-17 12:05:00,13.09,13.13,13.08,13.12,693474.0,13.09,13.13,13.08,13.12,693474.0
2017-02-17 12:10:00,13.12,13.12,13.05,13.06,527909.0,13.12,13.12,13.05,13.06,527909.0
2017-02-17 12:15:00,13.05,13.09,13.04,13.07,297946.0,13.05,13.09,13.04,13.07,297946.0
2017-02-17 12:20:00,13.07,13.1,13.07,13.1,159979.0,13.07,13.1,13.07,13.1,159979.0
2017-02-17 12:25:00,13.09,13.1,13.05,13.06,224465.0,13.09,13.1,13.05,13.06,224465.0
2017-02-17 12:30:00,13.06,13.07,13.02,13.03,454207.0,13.06,13.07,13.02,13.03,454207.0
2017-02-17 12:35:00,13.02,13.03,12.98,13.03,447393.0,13.02,13.03,12.98,13.03,447393.0
2017-02-17 12:40:00,13.03,13.05,13.02,13.04,285825.0,13.03,13.05,13.02,13.04,285825.0
2017-02-17 12:45:00,13.05,13.09,13.04,13.09,376391.0,13.05,13.09,13.04,13.09,376391.0
2017-02-17 12:50:00,13.09,13.09,13.05,13.06,329735.0,13.09,13.09,13.05,13.06,329735.0
2017-02-17 12:55:00,13.06,13.08,13.05,13.08,144344.0,13.06,13.08,13.05,13.08,144344.0
2017-02-17 13:00:00,13.08,13.09,13.05,13.06,257280.0,13.08,13.09,13.05,13.06,257280.0
2017-02-17 13:05:00,13.06,13.07,13.02,13.03,242298.0,13.06,13.07,13.02,13.03,242298.0
2017-02-17 13:10:00,13.03,13.06,13.03,13.05,229639.0,13.03,13.06,13.03,13.05,229639.0
2017-02-17 13:15:00,13.05,13.07,13.04,13.07,144758.0,13.05,13.07,13.04,13.07,144758.0
2017-02-17 13:20:00,13.07,13.07,13.04,13.06,192490.0,13.07,13.07,13.04,13.06,192490.0
2017-02-17 13:25:00,13.05,13.08,13.05,13.07,124506.0,13.05,13.08,13.05,13.07,124506.0
2017-02-17 13:30:00,13.07,13.08,13.06,13.07,157686.0,13.07,13.08,13.06,13.07,157686.0
2017-02-17 13:35:00,13.08,13.11,13.07,13.11,504451.0,13.08,13.11,13.07,13.11,504451.0
2017-02-17 13:40:00,13.11,13.11,13.07,13.09,298715.0,13.11,13.11,13.07,13.09,298715.0
2017-02-17 13:45:00,13.09,13.11,13.08,13.1,185947.0,13.09,13.11,13.08,13.1,185947.0
2017-02-17 13:50:00,13.1,13.1,13.08,13.09,134259.0,13.1,13.1,13.08,13.09,134259.0
2017-02-17 13:55:00,13.09,13.1,13.08,13.08,131783.0,13.09,13.1,13.08,13.08,131783.0
2017-02-17 14:00:00,13.09,13.11,13.08,13.09,219446.0,13.09,13.11,13.08,13.09,219446.0
2017-02-17 14:05:00,13.09,13.09,13.08,13.09,92469.0,13.09,13.09,13.08,13.09,92469.0
2017-02-17 14:10:00,13.09,13.09,13.07,13.07,143581.0,13.09,13.09,13.07,13.07,143581.0
2017-02-17 14:15:00,13.08,13.08,13.05,13.07,232146.0,13.08,13.08,13.05,13.07,232146.0
2017-02-17 14:20:00,13.07,13.08,13.05,13.06,102923.0,13.07,13.08,13.05,13.06,102923.0
2017-02-17 14:25:00,13.05,13.09,13.05,13.08,162319.0,13.05,13.09,13.05,13.08,162319.0
2017-02-17 14:30:00,13.08,13.1,13.06,13.08,236162.0,13.08,13.1,13.06,13.08,236162.0
2017-02-17 14:35:00,13.08,13.09,13.07,13.08,103413.0,13.08,13.09,13.07,13.08,103413.0
2017-02-17 14:40:00,13.08,13.08,13.06,13.08,126213.0,13.08,13.08,13.06,13.08,126213.0
2017-02-17 14:45:00,13.08,13.11,13.07,13.11,171427.0,13.08,13.11,13.07,13.11,171427.0
2017-02-17 14:50:00,13.11,13.14,13.1,13.12,592219.0,13.11,13.14,13.1,13.12,592219.0
2017-02-17 14:55:00,13.11,13.14,13.11,13.12,348115.0,13.11,13.14,13.11,13.12,348115.0
2017-02-17 15:00:00,13.12,13.12,13.09,13.11,228755.0,13.12,13.12,13.09,13.11,228755.0
2017-02-17 15:05:00,13.11,13.13,13.1,13.12,192238.0,13.11,13.13,13.1,13.12,192238.0
2017-02-17 15:10:00,13.12,13.12,13.11,13.12,96204.0,13.12,13.12,13.11,13.12,96204.0
2017-02-17 15:15:00,13.12,13.12,13.08,13.1,316079.0,13.12,13.12,13.08,13.1,316079.0
2017-02-17 15:20:00,13.1,13.1,13.09,13.1,125272.0,13.1,13.1,13.09,13.1,125272.0
2017-02-17 15:25:00,13.1,13.11,13.09,13.11,168203.0,13.1,13.11,13.09,13.11,168203.0
2017-02-17 15:30:00,13.11,13.11,13.08,13.09,204886.0,13.11,13.11,13.08,13.09,204886.0
2017-02-17 15:35:00,13.09,13.09,13.07,13.08,290973.0,13.09,13.09,13.07,13.08,290973.0
2017-02-17 15:40:00,13.07,13.1,13.07,13.1,280631.0,13.07,13.1,13.07,13.1,280631.0
2017-02-17 15:45:00,13.09,13.11,13.08,13.09,565136.0,13.09,13.11,13.08,13.09,565136.0
2017-02-17 15:50:00,13.09,13.13,13.08,13.12,855227.0,13.09,13.13,13.08,13.12,855227.0
2017-02-17 15:55:00,13.12,13.13,13.1,13.13,1995990.0,13.12,13.13,13.1,13.13,1995990.0
2017-02-21 09:30:00,13.41,13.75,13.4,13.68,4196725.0,13.41,13.75,13.4,13.68,4196725.0
2017-02-21 09:35:00,13.69,13.78,13.65,13.7,2894805.0,13.69,13.78,13.65,13.7,2894805.0
2017-02-21 09:40:00,13.7,13.7,13.63,13.69,1452947.0,13.7,13.7,13.63,13.69,1452947.0
2017-02-21 09:45:00,13.69,13.71,13.61,13.62,1497543.0,13.69,13.71,13.61,13.62,1497543.0
2017-02-21 09:50:00,13.62,13.7,13.58,13.67,1464943.0,13.62,13.7,13.58,13.67,1464943.0
2017-02-21 09:55:00,13.67,13.67,13.61,13.61,672846.0,13.67,13.67,13.61,13.61,672846.0
2017-02-21 10:00:00,13.61,13.7,13.61,13.7,1133722.0,13.61,13.7,13.61,13.7,1133722.0
2017-02-21 10:05:00,13.7,13.7,13.67,13.7,548902.0,13.7,13.7,13.67,13.7,548902.0
2017-02-21 10:10:00,13.7,13.7,13.62,13.64,744984.0,13.7,13.7,13.62,13.64,744984.0
2017-02-21 10:15:00,13.65,13.69,13.62,13.67,767508.0,13.65,13.69,13.62,13.67,767508.0
2017-02-21 10:20:00,13.66,13.67,13.63,13.66,455656.0,13.66,13.67,13.63,13.66,455656.0
2017-02-21 10:25:00,13.66,13.67,13.61,13.61,545212.0,13.66,13.67,13.61,13.61,545212.0
2017-02-21 10:30:00,13.62,13.63,13.57,13.62,983583.0,13.62,13.63,13.57,13.62,983583.0
2017-02-21 10:35:00,13.62,13.66,13.61,13.65,678783.0,13.62,13.66,13.61,13.65,678783.0
2017-02-21 10:40:00,13.65,13.74,13.64,13.73,1433247.0,13.65,13.74,13.64,13.73,1433247.0
2017-02-21 10:45:00,13.74,13.74,13.68,13.71,722416.0,13.74,13.74,13.68,13.71,722416.0
2017-02-21 10:50:00,13.71,13.74,13.69,13.7,801274.0,13.71,13.74,13.69,13.7,801274.0
2017-02-21 10:55:00,13.7,13.73,13.69,13.72,384142.0,13.7,13.73,13.69,13.72,384142.0
2017-02-21 11:00:00,13.72,13.75,13.7,13.74,1013229.0,13.72,13.75,13.7,13.74,1013229.0
2017-02-21 11:05:00,13.74,13.75,13.7,13.71,499203.0,13.74,13.75,13.7,13.71,499203.0
2017-02-21 11:10:00,13.71,13.75,13.7,13.73,427384.0,13.71,13.75,13.7,13.73,427384.0
2017-02-21 11:15:00,13.74,13.75,13.72,13.75,662813.0,13.74,13.75,13.72,13.75,662813.0
2017-02-21 11:20:00,13.75,13.76,13.72,13.73,886948.0,13.75,13.76,13.72,13.73,886948.0
2017-02-21 11:25:00,13.73,13.78,13.72,13.76,933403.0,13.73,13.78,13.72,13.76,933403.0
2017-02-21 11:30:00,13.76,13.8,13.75,13.79,1225347.0,13.76,13.8,13.75,13.79,1225347.0
2017-02-21 11:35:00,13.79,13.86,13.79,13.84,1571233.0,13.79,13.86,13.79,13.84,1571233.0
2017-02-21 11:40:00,13.84,13.93,13.82,13.92,1597010.0,13.84,13.93,13.82,13.92,1597010.0
2017-02-21 11:45:00,13.91,13.95,13.88,13.88,1440842.0,13.91,13.95,13.88,13.88,1440842.0
2017-02-21 11:50:00,13.89,13.95,13.88,13.92,945145.0,13.89,13.95,13.88,13.92,945145.0
2017-02-21 11:55:00,13.93,13.97,13.92,13.95,1044169.0,13.93,13.97,13.92,13.95,1044169.0
2017-02-21 12:00:00,13.96,13.98,13.91,13.94,1188145.0,13.96,13.98,13.91,13.94,1188145.0
2017-02-21 12:05:00,13.94,13.95,13.88,13.91,648599.0,13.94,13.95,13.88,13.91,648599.0
2017-02-21 12:10:00,13.91,13.94,13.9,13.91,599605.0,13.91,13.94,13.9,13.91,599605.0
2017-02-21 12:15:00,13.92,13.95,13.91,13.92,373792.0,13.92,13.95,13.91,13.92,373792.0
2017-02-21 12:20:00,13.91,13.94,13.86,13.89,661710.0,13.91,13.94,13.86,13.89,661710.0
2017-02-21 12:25:00,13.9,13.96,13.87,13.94,709795.0,13.9,13.96,13.87,13.94,709795.0
2017-02-21 12:30:00,13.95,13.95,13.93,13.95,299241.0,13.95,13.95,13.93,13.95,299241.0
2017-02-21 12:35:00,13.94,13.98,13.94,13.98,754610.0,13.94,13.98,13.94,13.98,754610.0
2017-02-21 12:40:00,13.98,14.0,13.97,13.99,826056.0,13.98,14.0,13.97,13.99,826056.0
2017-02-21 12:45:00,13.99,14.0,13.98,13.99,422251.0,13.99,14.0,13.98,13.99,422251.0
2017-02-21 12:50:00,13.99,14.0,13.97,13.98,901710.0,13.99,14.0,13.97,13.98,901710.0
2017-02-21 12:55:00,13.97,13.99,13.96,13.98,593975.0,13.97,13.99,13.96,13.98,593975.0
2017-02-21 13:00:00,13.97,13.98,13.91,13.92,770479.0,13.97,13.98,13.91,13.92,770479.0
2017-02-21 13:05:00,13.92,13.93,13.89,13.93,767516.0,13.92,13.93,13.89,13.93,767516.0
2017-02-21 13:10:00,13.93,13.97,13.92,13.96,509246.0,13.93,13.97,13.92,13.96,509246.0
2017-02-21 13:15:00,13.97,13.99,13.95,13.96,638421.0,13.97,13.99,13.95,13.96,638421.0
2017-02-21 13:20:00,13.96,13.98,13.94,13.96,305231.0,13.96,13.98,13.94,13.96,305231.0
2017-02-21 13:25:00,13.95,13.98,13.95,13.97,341160.0,13.95,13.98,13.95,13.97,341160.0
2017-02-21 13:30:00,13.98,14.0,13.97,14.0,577402.0,13.98,14.0,13.97,14.0,577402.0
2017-02-21 13:35:00,14.0,14.08,13.99,14.04,2034786.0,14.0,14.08,13.99,14.04,2034786.0
2017-02-21 13:40:00,14.04,14.1,14.04,14.09,1103305.0,14.04,14.1,14.04,14.09,1103305.0
2017-02-21 13:45:00,14.1,14.1,14.03,14.04,1172816.0,14.1,14.1,14.03,14.04,1172816.0
2017-02-21 13:50:00,14.03,14.05,14.02,14.03,480128.0,14.03,14.05,14.02,14.03,480128.0
2017-02-21 13:55:00,14.03,14.04,13.99,14.04,590938.0,14.03,14.04,13.99,14.04,590938.0
2017-02-21 14:00:00,14.04,14.05,14.02,14.04,393119.0,14.04,14.05,14.02,14.04,393119.0
2017-02-21 14:05:00,14.04,14.05,14.01,14.02,419786.0,14.04,14.05,14.01,14.02,419786.0
2017-02-21 14:10:00,14.02,14.04,13.98,13.98,541233.0,14.02,14.04,13.98,13.98,541233.0
2017-02-21 14:15:00,13.98,14.01,13.94,13.98,701560.0,13.98,14.01,13.94,13.98,701560.0
2017-02-21 14:20:00,13.98,14.01,13.96,14.0,559820.0,13.98,14.01,13.96,14.0,559820.0
2017-02-21 14:25:00,14.0,14.0,13.97,14.0,280804.0,14.0,14.0,13.97,14.0,280804.0
2017-02-21 14:30:00,13.99,14.0,13.98,14.0,229790.0,13.99,14.0,13.98,14.0,229790.0
2017-02-21 14:35:00,14.0,14.0,13.98,14.0,379220.0,14.0,14.0,13.98,14.0,379220.0
2017-02-21 14:40:00,13.99,14.0,13.98,14.0,269837.0,13.99,14.0,13.98,14.0,269837.0
2017-02-21 14:45:00,14.0,14.0,13.98,14.0,275026.0,14.0,14.0,13.98,14.0,275026.0
2017-02-21 14:50:00,14.0,14.0,13.98,13.99,173400.0,14.0,14.0,13.98,13.99,173400.0
2017-02-21 14:55:00,13.99,14.0,13.98,13.98,182031.0,13.99,14.0,13.98,13.98,182031.0
2017-02-21 15:00:00,13.99,13.99,13.97,13.98,250310.0,13.99,13.99,13.97,13.98,250310.0
2017-02-21 15:05:00,13.98,13.98,13.97,13.98,156216.0,13.98,13.98,13.97,13.98,156216.0
2017-02-21 15:10:00,13.97,13.98,13.94,13.96,435558.0,13.97,13.98,13.94,13.96,435558.0
2017-02-21 15:15:00,13.96,13.96,13.94,13.94,218740.0,13.96,13.96,13.94,13.94,218740.0
2017-02-21 15:20:00,13.94,13.95,13.9,13.92,542001.0,13.94,13.95,13.9,13.92,542001.0
2017-02-21 15:25:00,13.93,13.94,13.91,13.93,438581.0,13.93,13.94,13.91,13.93,438581.0
2017-02-21 15:30:00,13.93,13.96,13.92,13.95,705761.0,13.93,13.96,13.92,13.95,705761.0
2017-02-21 15:35:00,13.95,13.99,13.94,13.98,752131.0,13.95,13.99,13.94,13.98,752131.0
2017-02-21 15:40:00,13.98,13.99,13.97,13.98,388913.0,13.98,13.99,13.97,13.98,388913.0
2017-02-21 15:45:00,13.99,13.99,13.97,13.98,392818.0,13.99,13.99,13.97,13.98,392818.0
2017-02-21 15:50:00,13.98,14.0,13.97,13.99,1172270.0,13.98,14.0,13.97,13.99,1172270.0
2017-02-21 15:55:00,13.99,14.01,13.98,13.99,2882464.0,13.99,14.01,13.98,13.99,2882464.0
2017-02-22 09:30:00,14.3,14.44,14.25,14.42,4751614.0,14.3,14.44,14.25,14.42,4751614.0
2017-02-22 09:35:00,14.42,14.5,14.38,14.4,3369511.0,14.42,14.5,14.38,14.4,3369511.0
2017-02-22 09:40:00,14.39,14.41,14.26,14.29,2547200.0,14.39,14.41,14.26,14.29,2547200.0
2017-02-22 09:45:00,14.28,14.32,14.13,14.21,3177795.0,14.28,14.32,14.13,14.21,3177795.0
2017-02-22 09:50:00,14.2,14.25,14.16,14.21,2387146.0,14.2,14.25,14.16,14.21,2387146.0
2017-02-22 09:55:00,14.21,14.3,14.19,14.28,1834001.0,14.21,14.3,14.19,14.28,1834001.0
2017-02-22 10:00:00,14.28,14.3,14.16,14.16,1886477.0,14.28,14.3,14.16,14.16,1886477.0
2017-02-22 10:05:00,14.16,14.22,14.12,14.2,1774783.0,14.16,14.22,14.12,14.2,1774783.0
2017-02-22 10:10:00,14.2,14.21,14.16,14.2,1026449.0,14.2,14.21,14.16,14.2,1026449.0
2017-02-22 10:15:00,14.2,14.21,14.15,14.17,1148584.0,14.2,14.21,14.15,14.17,1148584.0
2017-02-22 10:20:00,14.17,14.19,14.16,14.18,694405.0,14.17,14.19,14.16,14.18,694405.0
2017-02-22 10:25:00,14.18,14.19,14.06,14.08,2106355.0,14.18,14.19,14.06,14.08,2106355.0
2017-02-22 10:30:00,14.09,14.11,14.04,14.06,1360107.0,14.09,14.11,14.04,14.06,1360107.0
2017-02-22 10:35:00,14.06,14.11,14.04,14.11,1180726.0,14.06,14.11,14.04,14.11,1180726.0
2017-02-22 10:40:00,14.11,14.17,14.09,14.16,1031954.0,14.11,14.17,14.09,14.16,1031954.0
2017-02-22 10:45:00,14.16,14.17,14.11,14.14,716069.0,14.16,14.17,14.11,14.14,716069.0
2017-02-22 10:50:00,14.14,14.14,14.1,14.13,476005.0,14.14,14.14,14.1,14.13,476005.0
2017-02-22 10:55:00,14.14,14.14,14.1,14.11,367129.0,14.14,14.14,14.1,14.11,367129.0
2017-02-22 11:00:00,14.1,14.11,14.06,14.08,823086.0,14.1,14.11,14.06,14.08,823086.0
2017-02-22 11:05:00,14.09,14.1,14.06,14.08,589598.0,14.09,14.1,14.06,14.08,589598.0
2017-02-22 11:10:00,14.08,14.12,14.07,14.11,511447.0,14.08,14.12,14.07,14.11,511447.0
2017-02-22 11:15:00,14.11,14.17,14.1,14.17,772463.0,14.11,14.17,14.1,14.17,772463.0
2017-02-22 11:20:00,14.17,14.19,14.15,14.16,794765.0,14.17,14.19,14.15,14.16,794765.0
2017-02-22 11:25:00,14.16,14.19,14.15,14.19,453862.0,14.16,14.19,14.15,14.19,453862.0
2017-02-22 11:30:00,14.19,14.26,14.17,14.23,1377810.0,14.19,14.26,14.17,14.23,1377810.0
2017-02-22 11:35:00,14.24,14.24,14.18,14.21,654287.0,14.24,14.24,14.18,14.21,654287.0
2017-02-22 11:40:00,14.21,14.21,14.19,14.19,264645.0,14.21,14.21,14.19,14.19,264645.0
2017-02-22 11:45:00,14.2,14.23,14.19,14.22,427895.0,14.2,14.23,14.19,14.22,427895.0
2017-02-22 11:50:00,14.21,14.24,14.21,14.23,488628.0,14.21,14.24,14.21,14.23,488628.0
2017-02-22 11:55:00,14.24,14.3,14.23,14.25,897194.0,14.24,14.3,14.23,14.25,897194.0
2017-02-22 12:00:00,14.25,14.3,14.25,14.25,733173.0,14.25,14.3,14.25,14.25,733173.0
2017-02-22 12:05:00,14.25,14.3,14.25,14.3,647791.0,14.25,14.3,14.25,14.3,647791.0
2017-02-22 12:10:00,14.29,14.33,14.29,14.31,748663.0,14.29,14.33,14.29,14.31,748663.0
2017-02-22 12:15:00,14.31,14.34,14.3,14.34,567919.0,14.31,14.34,14.3,14.34,567919.0
2017-02-22 12:20:00,14.34,14.38,14.33,14.37,1242374.0,14.34,14.38,14.33,14.37,1242374.0
2017-02-22 12:25:00,14.37,14.39,14.36,14.38,658624.0,14.37,14.39,14.36,14.38,658624.0
2017-02-22 12:30:00,14.38,14.4,14.34,14.35,822181.0,14.38,14.4,14.34,14.35,822181.0
2017-02-22 12:35:00,14.34,14.36,14.31,14.33,554184.0,14.34,14.36,14.31,14.33,554184.0
2017-02-22 12:40:00,14.33,14.33,14.28,14.3,841000.0,14.33,14.33,14.28,14.3,841000.0
2017-02-22 12:45:00,14.31,14.34,14.3,14.33,446526.0,14.31,14.34,14.3,14.33,446526.0
2017-02-22 12:50:00,14.34,14.34,14.3,14.31,305764.0,14.34,14.34,14.3,14.31,305764.0
2017-02-22 12:55:00,14.31,14.32,14.27,14.29,484946.0,14.31,14.32,14.27,14.29,484946.0
2017-02-22 13:00:00,14.29,14.3,14.27,14.28,372354.0,14.29,14.3,14.27,14.28,372354.0
2017-02-22 13:05:00,14.28,14.32,14.28,14.32,408916.0,14.28,14.32,14.28,14.32,408916.0
2017-02-22 13:10:00,14.32,14.36,14.31,14.34,558071.0,14.32,14.36,14.31,14.34,558071.0
2017-02-22 13:15:00,14.34,14.34,14.31,14.33,276695.0,14.34,14.34,14.31,14.33,276695.0
2017-02-22 13:20:00,14.33,14.35,14.32,14.35,385347.0,14.33,14.35,14.32,14.35,385347.0
2017-02-22 13:25:00,14.35,14.4,14.33,14.4,737407.0,14.35,14.4,14.33,14.4,737407.0
2017-02-22 13:30:00,14.4,14.41,14.36,14.37,714514.0,14.4,14.41,14.36,14.37,714514.0
2017-02-22 13:35:00,14.38,14.39,14.35,14.37,375499.0,14.38,14.39,14.35,14.37,375499.0
2017-02-22 13:40:00,14.37,14.38,14.35,14.37,367242.0,14.37,14.38,14.35,14.37,367242.0
2017-02-22 13:45:00,14.36,14.37,14.31,14.33,560267.0,14.36,14.37,14.31,14.33,560267.0
2017-02-22 13:50:00,14.32,14.33,14.27,14.29,456818.0,14.32,14.33,14.27,14.29,456818.0
2017-02-22 13:55:00,14.29,14.32,14.28,14.31,384437.0,14.29,14.32,14.28,14.31,384437.0
2017-02-22 14:00:00,14.3,14.34,14.3,14.33,309048.0,14.3,14.34,14.3,14.33,309048.0
2017-02-22 14:05:00,14.33,14.33,14.27,14.29,438665.0,14.33,14.33,14.27,14.29,438665.0
2017-02-22 14:10:00,14.28,14.29,14.26,14.29,365946.0,14.28,14.29,14.26,14.29,365946.0
2017-02-22 14:15:00,14.29,14.3,14.26,14.27,272886.0,14.29,14.3,14.26,14.27,272886.0
2017-02-22 14:20:00,14.27,14.3,14.27,14.28,362986.0,14.27,14.3,14.27,14.28,362986.0
2017-02-22 14:25:00,14.28,14.3,14.27,14.3,172349.0,14.28,14.3,14.27,14.3,172349.0
2017-02-22 14:30:00,14.3,14.31,14.24,14.25,531641.0,14.3,14.31,14.24,14.25,531641.0
2017-02-22 14:35:00,14.25,14.26,14.19,14.2,801825.0,14.25,14.26,14.19,14.2,801825.0
2017-02-22 14:40:00,14.2,14.25,14.19,14.24,562026.0,14.2,14.25,14.19,14.24,562026.0
2017-02-22 14:45:00,14.24,14.24,14.2,14.2,258828.0,14.24,14.24,14.2,14.2,258828.0
2017-02-22 14:50:00,14.21,14.23,14.17,14.17,462250.0,14.21,14.23,14.17,14.17,462250.0
2017-02-22 14:55:00,14.17,14.21,14.17,14.19,302711.0,14.17,14.21,14.17,14.19,302711.0
2017-02-22 15:00:00,14.2,14.2,14.17,14.19,314894.0,14.2,14.2,14.17,14.19,314894.0
2017-02-22 15:05:00,14.19,14.2,14.17,14.17,298970.0,14.19,14.2,14.17,14.17,298970.0
2017-02-22 15:10:00,14.18,14.2,14.17,14.18,293471.0,14.18,14.2,14.17,14.18,293471.0
2017-02-22 15:15:00,14.19,14.25,14.18,14.24,764203.0,14.19,14.25,14.18,14.24,764203.0
2017-02-22 15:20:00,14.22,14.27,14.21,14.23,1880717.0,14.22,14.27,14.21,14.23,1880717.0
2017-02-22 15:25:00,14.24,14.26,14.23,14.26,259536.0,14.24,14.26,14.23,14.26,259536.0
2017-02-22 15:30:00,14.26,14.28,14.23,14.27,672540.0,14.26,14.28,14.23,14.27,672540.0
2017-02-22 15:35:00,14.27,14.27,14.26,14.27,231365.0,14.27,14.27,14.26,14.27,231365.0
2017-02-22 15:40:00,14.26,14.26,14.24,14.26,648384.0,14.26,14.26,14.24,14.26,648384.0
2017-02-22 15:45:00,14.25,14.29,14.25,14.28,866111.0,14.25,14.29,14.25,14.28,866111.0
2017-02-22 15:50:00,14.29,14.29,14.28,14.29,674585.0,14.29,14.29,14.28,14.29,674585.0
2017-02-22 15:55:00,14.29,14.29,14.28,14.29,1761908.0,14.29,14.29,14.28,14.29,1761908.0
2017-02-23 09:30:00,14.2,14.37,14.17,14.27,2948101.0,14.2,14.37,14.17,14.27,2948101.0
2017-02-23 09:35:00,14.27,14.31,14.13,14.21,2138854.0,14.27,14.31,14.13,14.21,2138854.0
2017-02-23 09:40:00,14.21,14.22,13.96,14.07,3876661.0,14.21,14.22,13.96,14.07,3876661.0
2017-02-23 09:45:00,14.07,14.14,13.98,14.01,3006321.0,14.07,14.14,13.98,14.01,3006321.0
2017-02-23 09:50:00,14.01,14.06,13.93,14.05,2316255.0,14.01,14.06,13.93,14.05,2316255.0
2017-02-23 09:55:00,14.06,14.09,14.02,14.05,1123187.0,14.06,14.09,14.02,14.05,1123187.0
2017-02-23 10:00:00,14.06,14.08,14.01,14.03,759271.0,14.06,14.08,14.01,14.03,759271.0
2017-02-23 10:05:00,14.04,14.06,13.9,13.9,2237842.0,14.04,14.06,13.9,13.9,2237842.0
2017-02-23 10:10:00,13.91,13.94,13.86,13.87,2595897.0,13.91,13.94,13.86,13.87,2595897.0
2017-02-23 10:15:00,13.88,13.94,13.82,13.93,1996112.0,13.88,13.94,13.82,13.93,1996112.0
2017-02-23 10:20:00,13.94,13.95,13.9,13.93,996476.0,13.94,13.95,13.9,13.93,996476.0
2017-02-23 10:25:00,13.94,14.0,13.92,13.97,1279675.0,13.94,14.0,13.92,13.97,1279675.0
2017-02-23 10:30:00,13.96,14.11,13.94,14.1,1775759.0,13.96,14.11,13.94,14.1,1775759.0
2017-02-23 10:35:00,14.11,14.11,14.03,14.04,734367.0,14.11,14.11,14.03,14.04,734367.0
2017-02-23 10:40:00,14.04,14.04,13.95,13.98,1091302.0,14.04,14.04,13.95,13.98,1091302.0
2017-02-23 10:45:00,13.98,14.0,13.94,14.0,725329.0,13.98,14.0,13.94,14.0,725329.0
2017-02-23 10:50:00,14.0,14.0,13.91,13.92,841139.0,14.0,14.0,13.91,13.92,841139.0
2017-02-23 10:55:00,13.91,13.92,13.88,13.9,1201993.0,13.91,13.92,13.88,13.9,1201993.0
2017-02-23 11:00:00,13.9,13.91,13.85,13.89,991143.0,13.9,13.91,13.85,13.89,991143.0
2017-02-23 11:05:00,13.89,13.9,13.86,13.86,732435.0,13.89,13.9,13.86,13.86,732435.0
2017-02-23 11:10:00,13.87,13.9,13.85,13.88,660460.0,13.87,13.9,13.85,13.88,660460.0
2017-02-23 11:15:00,13.88,13.92,13.88,13.9,619099.0,13.88,13.92,13.88,13.9,619099.0
2017-02-23 11:20:00,13.9,13.93,13.87,13.88,690191.0,13.9,13.93,13.87,13.88,690191.0
2017-02-23 11:25:00,13.87,13.95,13.85,13.93,772325.0,13.87,13.95,13.85,13.93,772325.0
2017-02-23 11:30:00,13.92,13.99,13.92,13.98,735549.0,13.92,13.99,13.92,13.98,735549.0
2017-02-23 11:35:00,13.97,13.99,13.93,13.98,530746.0,13.97,13.99,13.93,13.98,530746.0
2017-02-23 11:40:00,13.98,14.02,13.96,14.02,789031.0,13.98,14.02,13.96,14.02,789031.0
2017-02-23 11:45:00,14.02,14.08,14.0,14.08,1042816.0,14.02,14.08,14.0,14.08,1042816.0
2017-02-23 11:50:00,14.07,14.1,14.05,14.08,761072.0,14.07,14.1,14.05,14.08,761072.0
2017-02-23 11:55:00,14.07,14.09,14.02,14.05,519248.0,14.07,14.09,14.02,14.05,519248.0
2017-02-23 12:00:00,14.06,14.1,14.04,14.08,412475.0,14.06,14.1,14.04,14.08,412475.0
2017-02-23 12:05:00,14.09,14.19,14.08,14.18,1219078.0,14.09,14.19,14.08,14.18,1219078.0
2017-02-23 12:10:00,14.17,14.23,14.14,14.22,1289516.0,14.17,14.23,14.14,14.22,1289516.0
2017-02-23 12:15:00,14.22,14.28,14.21,14.27,1292903.0,14.22,14.28,14.21,14.27,1292903.0
2017-02-23 12:20:00,14.26,14.27,14.2,14.21,935763.0,14.26,14.27,14.2,14.21,935763.0
2017-02-23 12:25:00,14.21,14.28,14.21,14.25,664670.0,14.21,14.28,14.21,14.25,664670.0
2017-02-23 12:30:00,14.25,14.35,14.25,14.33,1449485.0,14.25,14.35,14.25,14.33,1449485.0
2017-02-23 12:35:00,14.33,14.36,14.32,14.35,1120964.0,14.33,14.36,14.32,14.35,1120964.0
2017-02-23 12:40:00,14.35,14.36,14.31,14.35,916987.0,14.35,14.36,14.31,14.35,916987.0
2017-02-23 12:45:00,14.34,14.35,14.3,14.31,501378.0,14.34,14.35,14.3,14.31,501378.0
2017-02-23 12:50:00,14.31,14.33,14.3,14.32,492971.0,14.31,14.33,14.3,14.32,492971.0
2017-02-23 12:55:00,14.32,14.32,14.28,14.32,781328.0,14.32,14.32,14.28,14.32,781328.0
2017-02-23 13:00:00,14.32,14.33,14.3,14.32,392704.0,14.32,14.33,14.3,14.32,392704.0
2017-02-23 13:05:00,14.33,14.42,14.32,14.4,2611639.0,14.33,14.42,14.32,14.4,2611639.0
2017-02-23 13:10:00,14.41,14.44,14.36,14.37,1314069.0,14.41,14.44,14.36,14.37,1314069.0
2017-02-23 13:15:00,14.37,14.41,14.36,14.39,784643.0,14.37,14.41,14.36,14.39,784643.0
2017-02-23 13:20:00,14.4,14.4,14.35,14.35,569943.0,14.4,14.4,14.35,14.35,569943.0
2017-02-23 13:25:00,14.36,14.36,14.33,14.34,579568.0,14.36,14.36,14.33,14.34,579568.0
2017-02-23 13:30:00,14.34,14.38,14.33,14.38,430117.0,14.34,14.38,14.33,14.38,430117.0
2017-02-23 13:35:00,14.38,14.42,14.37,14.41,1051374.0,14.38,14.42,14.37,14.41,1051374.0
2017-02-23 13:40:00,14.41,14.45,14.4,14.42,1056274.0,14.41,14.45,14.4,14.42,1056274.0
2017-02-23 13:45:00,14.42,14.45,14.41,14.44,640428.0,14.42,14.45,14.41,14.44,640428.0
2017-02-23 13:50:00,14.43,14.45,14.41,14.42,690425.0,14.43,14.45,14.41,14.42,690425.0
2017-02-23 13:55:00,14.42,14.43,14.38,14.42,524906.0,14.42,14.43,14.38,14.42,524906.0
2017-02-23 14:00:00,14.42,14.45,14.41,14.43,679921.0,14.42,14.45,14.41,14.43,679921.0
2017-02-23 14:05:00,14.43,14.43,14.4,14.41,372898.0,14.43,14.43,14.4,14.41,372898.0
2017-02-23 14:10:00,14.41,14.41,14.35,14.37,877399.0,14.41,14.41,14.35,14.37,877399.0
2017-02-23 14:15:00,14.37,14.4,14.36,14.38,313382.0,14.37,14.4,14.36,14.38,313382.0
2017-02-23 14:20:00,14.38,14.38,14.34,14.38,464224.0,14.38,14.38,14.34,14.38,464224.0
2017-02-23 14:25:00,14.38,14.38,14.35,14.35,376900.0,14.38,14.38,14.35,14.35,376900.0
2017-02-23 14:30:00,14.36,14.39,14.35,14.38,398989.0,14.36,14.39,14.35,14.38,398989.0
2017-02-23 14:35:00,14.38,14.38,14.35,14.35,331028.0,14.38,14.38,14.35,14.35,331028.0
2017-02-23 14:40:00,14.35,14.36,14.31,14.34,596759.0,14.35,14.36,14.31,14.34,596759.0
2017-02-23 14:45:00,14.34,14.35,14.31,14.34,383222.0,14.34,14.35,14.31,14.34,383222.0
2017-02-23 14:50:00,14.34,14.34,14.3,14.33,502411.0,14.34,14.34,14.3,14.33,502411.0
2017-02-23 14:55:00,14.33,14.34,14.32,14.34,229425.0,14.33,14.34,14.32,14.34,229425.0
2017-02-23 15:00:00,14.34,14.34,14.32,14.33,200712.0,14.34,14.34,14.32,14.33,200712.0
2017-02-23 15:05:00,14.33,14.33,14.3,14.31,441154.0,14.33,14.33,14.3,14.31,441154.0
2017-02-23 15:10:00,14.3,14.32,14.3,14.31,500031.0,14.3,14.32,14.3,14.31,500031.0
2017-02-23 15:15:00,14.31,14.32,14.26,14.29,768704.0,14.31,14.32,14.26,14.29,768704.0
2017-02-23 15:20:00,14.29,14.34,14.29,14.33,554642.0,14.29,14.34,14.29,14.33,554642.0
2017-02-23 15:25:00,14.33,14.35,14.32,14.33,507752.0,14.33,14.35,14.32,14.33,507752.0
2017-02-23 15:30:00,14.34,14.34,14.31,14.33,447608.0,14.34,14.34,14.31,14.33,447608.0
2017-02-23 15:35:00,14.33,14.33,14.31,14.31,356352.0,14.33,14.33,14.31,14.31,356352.0
2017-02-23 15:40:00,14.31,14.32,14.29,14.32,603291.0,14.31,14.32,14.29,14.32,603291.0
2017-02-23 15:45:00,14.32,14.32,14.26,14.26,838502.0,14.32,14.32,14.26,14.26,838502.0
2017-02-23 15:50:00,14.27,14.3,14.26,14.29,1037817.0,14.27,14.3,14.26,14.29,1037817.0
2017-02-23 15:55:00,14.29,14.32,14.28,14.31,1976728.0,14.29,14.32,14.28,14.31,1976728.0
2017-02-24 09:30:00,13.99,14.05,13.86,13.98,3009652.0,13.99,14.05,13.86,13.98,3009652.0
2017-02-24 09:35:00,13.98,14.22,13.98,14.19,2822715.0,13.98,14.22,13.98,14.19,2822715.0
2017-02-24 09:40:00,14.18,14.21,14.09,14.17,1813001.0,14.18,14.21,14.09,14.17,1813001.0
2017-02-24 09:45:00,14.18,14.2,14.06,14.08,1064916.0,14.18,14.2,14.06,14.08,1064916.0
2017-02-24 09:50:00,14.08,14.12,14.02,14.06,1472784.0,14.08,14.12,14.02,14.06,1472784.0
2017-02-24 09:55:00,14.07,14.15,14.06,14.11,1060958.0,14.07,14.15,14.06,14.11,1060958.0
2017-02-24 10:00:00,14.12,14.13,14.05,14.07,605091.0,14.12,14.13,14.05,14.07,605091.0
2017-02-24 10:05:00,14.07,14.08,13.96,14.04,1737432.0,14.07,14.08,13.96,14.04,1737432.0
2017-02-24 10:10:00,14.04,14.04,13.96,13.97,1068793.0,14.04,14.04,13.96,13.97,1068793.0
2017-02-24 10:15:00,13.98,14.12,13.97,14.11,1037392.0,13.98,14.12,13.97,14.11,1037392.0
2017-02-24 10:20:00,14.12,14.18,14.08,14.11,1164537.0,14.12,14.18,14.08,14.11,1164537.0
2017-02-24 10:25:00,14.11,14.16,14.09,14.14,560754.0,14.11,14.16,14.09,14.14,560754.0
2017-02-24 10:30:00,14.14,14.19,14.12,14.15,710545.0,14.14,14.19,14.12,14.15,710545.0
2017-02-24 10:35:00,14.16,14.22,14.14,14.21,1005853.0,14.16,14.22,14.14,14.21,1005853.0
2017-02-24 10:40:00,14.21,14.29,14.15,14.29,1140884.0,14.21,14.29,14.15,14.29,1140884.0
2017-02-24 10:45:00,14.28,14.32,14.22,14.23,1056006.0,14.28,14.32,14.22,14.23,1056006.0
2017-02-24 10:50:00,14.23,14.24,14.18,14.21,514722.0,14.23,14.24,14.18,14.21,514722.0
2017-02-24 10:55:00,14.21,14.24,14.19,14.23,343220.0,14.21,14.24,14.19,14.23,343220.0
2017-02-24 11:00:00,14.23,14.27,14.22,14.27,348536.0,14.23,14.27,14.22,14.27,348536.0
2017-02-24 11:05:00,14.27,14.27,14.21,14.21,326885.0,14.27,14.27,14.21,14.21,326885.0
2017-02-24 11:10:00,14.21,14.24,14.18,14.18,313457.0,14.21,14.24,14.18,14.18,313457.0
2017-02-24 11:15:00,14.19,14.24,14.18,14.24,329291.0,14.19,14.24,14.18,14.24,329291.0
2017-02-24 11:20:00,14.23,14.28,14.23,14.23,549156.0,14.23,14.28,14.23,14.23,549156.0
2017-02-24 11:25:00,14.23,14.25,14.22,14.23,201563.0,14.23,14.25,14.22,14.23,201563.0
2017-02-24 11:30:00,14.23,14.25,14.21,14.21,273702.0,14.23,14.25,14.21,14.21,273702.0
2017-02-24 11:35:00,14.22,14.23,14.19,14.21,276553.0,14.22,14.23,14.19,14.21,276553.0
2017-02-24 11:40:00,14.22,14.22,14.2,14.2,237209.0,14.22,14.22,14.2,14.2,237209.0
2017-02-24 11:45:00,14.21,14.22,14.17,14.17,325592.0,14.21,14.22,14.17,14.17,325592.0
2017-02-24 11:50:00,14.17,14.19,14.13,14.14,428880.0,14.17,14.19,14.13,14.14,428880.0
2017-02-24 11:55:00,14.14,14.18,14.12,14.15,561346.0,14.14,14.18,14.12,14.15,561346.0
2017-02-24 12:00:00,14.16,14.18,14.14,14.17,295089.0,14.16,14.18,14.14,14.17,295089.0
2017-02-24 12:05:00,14.17,14.2,14.16,14.19,383419.0,14.17,14.2,14.16,14.19,383419.0
2017-02-24 12:10:00,14.19,14.21,14.17,14.21,286235.0,14.19,14.21,14.17,14.21,286235.0
2017-02-24 12:15:00,14.21,14.21,14.17,14.21,418147.0,14.21,14.21,14.17,14.21,418147.0
2017-02-24 12:20:00,14.2,14.24,14.2,14.22,316862.0,14.2,14.24,14.2,14.22,316862.0
2017-02-24 12:25:00,14.22,14.25,14.21,14.23,477589.0,14.22,14.25,14.21,14.23,477589.0
2017-02-24 12:30:00,14.23,14.25,14.21,14.23,236712.0,14.23,14.25,14.21,14.23,236712.0
2017-02-24 12:35:00,14.23,14.23,14.2,14.21,124010.0,14.23,14.23,14.2,14.21,124010.0
2017-02-24 12:40:00,14.2,14.21,14.19,14.2,141041.0,14.2,14.21,14.19,14.2,141041.0
2017-02-24 12:45:00,14.2,14.23,14.18,14.23,166680.0,14.2,14.23,14.18,14.23,166680.0
2017-02-24 12:50:00,14.23,14.24,14.2,14.21,151256.0,14.23,14.24,14.2,14.21,151256.0
2017-02-24 12:55:00,14.21,14.23,14.2,14.2,202522.0,14.21,14.23,14.2,14.2,202522.0
2017-02-24 13:00:00,14.21,14.22,14.2,14.2,149511.0,14.21,14.22,14.2,14.2,149511.0
2017-02-24 13:05:00,14.21,14.21,14.17,14.18,426622.0,14.21,14.21,14.17,14.18,426622.0
2017-02-24 13:10:00,14.17,14.18,14.16,14.18,144544.0,14.17,14.18,14.16,14.18,144544.0
2017-02-24 13:15:00,14.17,14.19,14.17,14.18,157785.0,14.17,14.19,14.17,14.18,157785.0
2017-02-24 13:20:00,14.18,14.2,14.17,14.19,221084.0,14.18,14.2,14.17,14.19,221084.0
2017-02-24 13:25:00,14.18,14.19,14.14,14.17,558654.0,14.18,14.19,14.14,14.17,558654.0
2017-02-24 13:30:00,14.17,14.18,14.16,14.17,103953.0,14.17,14.18,14.16,14.17,103953.0
2017-02-24 13:35:00,14.16,14.17,14.14,14.15,223454.0,14.16,14.17,14.14,14.15,223454.0
2017-02-24 13:40:00,14.15,14.16,14.13,14.15,299451.0,14.15,14.16,14.13,14.15,299451.0
2017-02-24 13:45:00,14.16,14.16,14.14,14.14,149453.0,14.16,14.16,14.14,14.14,149453.0
2017-02-24 13:50:00,14.15,14.16,14.14,14.15,153402.0,14.15,14.16,14.14,14.15,153402.0
2017-02-24 13:55:00,14.15,14.19,14.15,14.19,243710.0,14.15,14.19,14.15,14.19,243710.0
2017-02-24 14:00:00,14.19,14.19,14.16,14.17,776335.0,14.19,14.19,14.16,14.17,776335.0
2017-02-24 14:05:00,14.17,14.18,14.15,14.16,147265.0,14.17,14.18,14.15,14.16,147265.0
2017-02-24 14:10:00,14.16,14.17,14.14,14.14,197099.0,14.16,14.17,14.14,14.14,197099.0
2017-02-24 14:15:00,14.15,14.15,14.13,14.15,195107.0,14.15,14.15,14.13,14.15,195107.0
2017-02-24 14:20:00,14.15,14.15,14.13,14.15,222476.0,14.15,14.15,14.13,14.15,222476.0
2017-02-24 14:25:00,14.15,14.16,14.14,14.15,145398.0,14.15,14.16,14.14,14.15,145398.0
2017-02-24 14:30:00,14.15,14.16,14.13,14.16,271195.0,14.15,14.16,14.13,14.16,271195.0
2017-02-24 14:35:00,14.16,14.16,14.13,14.13,333744.0,14.16,14.16,14.13,14.13,333744.0
2017-02-24 14:40:00,14.14,14.14,14.12,14.13,289490.0,14.14,14.14,14.12,14.13,289490.0
2017-02-24 14:45:00,14.13,14.13,14.1,14.11,356062.0,14.13,14.13,14.1,14.11,356062.0
2017-02-24 14:50:00,14.1,14.12,14.08,14.11,567481.0,14.1,14.12,14.08,14.11,567481.0
2017-02-24 14:55:00,14.11,14.15,14.1,14.12,420439.0,14.11,14.15,14.1,14.12,420439.0
2017-02-24 15:00:00,14.12,14.14,14.12,14.13,171466.0,14.12,14.14,14.12,14.13,171466.0
2017-02-24 15:05:00,14.14,14.14,14.11,14.12,182022.0,14.14,14.14,14.11,14.12,182022.0
2017-02-24 15:10:00,14.12,14.12,14.08,14.09,286852.0,14.12,14.12,14.08,14.09,286852.0
2017-02-24 15:15:00,14.1,14.1,14.07,14.09,288361.0,14.1,14.1,14.07,14.09,288361.0
2017-02-24 15:20:00,14.09,14.1,14.07,14.1,475286.0,14.09,14.1,14.07,14.1,475286.0
2017-02-24 15:25:00,14.1,14.1,14.08,14.09,178729.0,14.1,14.1,14.08,14.09,178729.0
2017-02-24 15:30:00,14.09,14.09,14.06,14.07,464094.0,14.09,14.09,14.06,14.07,464094.0
2017-02-24 15:35:00,14.07,14.12,14.06,14.12,944438.0,14.07,14.12,14.06,14.12,944438.0
2017-02-24 15:40:00,14.12,14.15,14.1,14.13,774458.0,14.12,14.15,14.1,14.13,774458.0
2017-02-24 15:45:00,14.13,14.16,14.12,14.13,727916.0,14.13,14.16,14.12,14.13,727916.0
2017-02-24 15:50:00,14.13,14.17,14.13,14.14,841634.0,14.13,14.17,14.13,14.14,841634.0
2017-02-24 15:55:00,14.14,14.14,14.11,14.12,1730353.0,14.14,14.14,14.11,14.12,1730353.0
2017-02-27 09:30:00,14.27,14.59,14.27,14.53,4570304.0,14.27,14.59,14.27,14.53,4570304.0
2017-02-27 09:35:00,14.52,14.59,14.43,14.54,2932156.0,14.52,14.59,14.43,14.54,2932156.0
2017-02-27 09:40:00,14.54,14.69,14.52,14.62,3305656.0,14.54,14.69,14.52,14.62,3305656.0
2017-02-27 09:45:00,14.62,14.65,14.6,14.64,1583959.0,14.62,14.65,14.6,14.64,1583959.0
2017-02-27 09:50:00,14.64,14.69,14.63,14.67,2501389.0,14.64,14.69,14.63,14.67,2501389.0
2017-02-27 09:55:00,14.67,14.69,14.6,14.64,1558705.0,14.67,14.69,14.6,14.64,1558705.0
2017-02-27 10:00:00,14.64,14.66,14.57,14.65,1093524.0,14.64,14.66,14.57,14.65,1093524.0
2017-02-27 10:05:00,14.65,14.7,14.63,14.7,1180153.0,14.65,14.7,14.63,14.7,1180153.0
2017-02-27 10:10:00,14.7,14.75,14.69,14.74,1410915.0,14.7,14.75,14.69,14.74,1410915.0
2017-02-27 10:15:00,14.75,14.83,14.71,14.8,1996219.0,14.75,14.83,14.71,14.8,1996219.0
2017-02-27 10:20:00,14.79,14.85,14.77,14.85,1479607.0,14.79,14.85,14.77,14.85,1479607.0
2017-02-27 10:25:00,14.85,14.95,14.84,14.92,2609114.0,14.85,14.95,14.84,14.92,2609114.0
2017-02-27 10:30:00,14.92,14.93,14.85,14.92,1482692.0,14.92,14.93,14.85,14.92,1482692.0
2017-02-27 10:35:00,14.91,14.98,14.9,14.98,1736886.0,14.91,14.98,14.9,14.98,1736886.0
2017-02-27 10:40:00,14.98,15.0,14.95,14.98,1784142.0,14.98,15.0,14.95,14.98,1784142.0
2017-02-27 10:45:00,14.98,15.0,14.91,14.94,1775659.0,14.98,15.0,14.91,14.94,1775659.0
2017-02-27 10:50:00,14.93,14.97,14.91,14.91,1107754.0,14.93,14.97,14.91,14.91,1107754.0
2017-02-27 10:55:00,14.91,14.94,14.81,14.82,1720996.0,14.91,14.94,14.81,14.82,1720996.0
2017-02-27 11:00:00,14.83,14.94,14.82,14.93,1573525.0,14.83,14.94,14.82,14.93,1573525.0
2017-02-27 11:05:00,14.93,14.95,14.9,14.92,729649.0,14.93,14.95,14.9,14.92,729649.0
2017-02-27 11:10:00,14.91,14.94,14.91,14.91,364107.0,14.91,14.94,14.91,14.91,364107.0
2017-02-27 11:15:00,14.92,14.97,14.9,14.96,865079.0,14.92,14.97,14.9,14.96,865079.0
2017-02-27 11:20:00,14.96,14.97,14.92,14.93,866075.0,14.96,14.97,14.92,14.93,866075.0
2017-02-27 11:25:00,14.94,14.94,14.91,14.93,527160.0,14.94,14.94,14.91,14.93,527160.0
2017-02-27 11:30:00,14.94,14.97,14.93,14.97,681723.0,14.94,14.97,14.93,14.97,681723.0
2017-02-27 11:35:00,14.97,14.97,14.94,14.96,423796.0,14.97,14.97,14.94,14.96,423796.0
2017-02-27 11:40:00,14.96,14.99,14.92,14.95,1070896.0,14.96,14.99,14.92,14.95,1070896.0
2017-02-27 11:45:00,14.95,14.97,14.9,14.92,747897.0,14.95,14.97,14.9,14.92,747897.0
2017-02-27 11:50:00,14.91,14.96,14.91,14.96,475552.0,14.91,14.96,14.91,14.96,475552.0
2017-02-27 11:55:00,14.96,14.99,14.95,14.98,837840.0,14.96,14.99,14.95,14.98,837840.0
2017-02-27 12:00:00,14.98,15.06,14.96,15.06,2558808.0,14.98,15.06,14.96,15.06,2558808.0
2017-02-27 12:05:00,15.06,15.13,15.05,15.11,1983578.0,15.06,15.13,15.05,15.11,1983578.0
2017-02-27 12:10:00,15.1,15.15,15.1,15.12,1350780.0,15.1,15.15,15.1,15.12,1350780.0
2017-02-27 12:15:00,15.13,15.19,15.09,15.18,1681796.0,15.13,15.19,15.09,15.18,1681796.0
2017-02-27 12:20:00,15.18,15.2,15.15,15.18,912843.0,15.18,15.2,15.15,15.18,912843.0
2017-02-27 12:25:00,15.19,15.21,15.16,15.18,950397.0,15.19,15.21,15.16,15.18,950397.0
2017-02-27 12:30:00,15.18,15.25,15.16,15.2,1629424.0,15.18,15.25,15.16,15.2,1629424.0
2017-02-27 12:35:00,15.2,15.3,15.19,15.26,1752871.0,15.2,15.3,15.19,15.26,1752871.0
2017-02-27 12:40:00,15.25,15.35,15.25,15.26,1971611.0,15.25,15.35,15.25,15.26,1971611.0
2017-02-27 12:45:00,15.26,15.31,15.25,15.31,1097017.0,15.26,15.31,15.25,15.31,1097017.0
2017-02-27 12:50:00,15.3,15.35,15.3,15.34,1143079.0,15.3,15.35,15.3,15.34,1143079.0
2017-02-27 12:55:00,15.34,15.34,15.24,15.26,1538762.0,15.34,15.34,15.24,15.26,1538762.0
2017-02-27 13:00:00,15.26,15.27,15.16,15.18,1643266.0,15.26,15.27,15.16,15.18,1643266.0
2017-02-27 13:05:00,15.19,15.25,15.17,15.23,1085004.0,15.19,15.25,15.17,15.23,1085004.0
2017-02-27 13:10:00,15.23,15.27,15.21,15.24,558272.0,15.23,15.27,15.21,15.24,558272.0
2017-02-27 13:15:00,15.25,15.25,15.15,15.19,881862.0,15.25,15.25,15.15,15.19,881862.0
2017-02-27 13:20:00,15.19,15.24,15.17,15.21,774619.0,15.19,15.24,15.17,15.21,774619.0
2017-02-27 13:25:00,15.21,15.29,15.21,15.27,922853.0,15.21,15.29,15.21,15.27,922853.0
2017-02-27 13:30:00,15.28,15.29,15.23,15.25,480144.0,15.28,15.29,15.23,15.25,480144.0
2017-02-27 13:35:00,15.25,15.26,15.22,15.23,542601.0,15.25,15.26,15.22,15.23,542601.0
2017-02-27 13:40:00,15.23,15.26,15.21,15.24,412667.0,15.23,15.26,15.21,15.24,412667.0
2017-02-27 13:45:00,15.24,15.26,15.23,15.25,336020.0,15.24,15.26,15.23,15.25,336020.0
2017-02-27 13:50:00,15.24,15.27,15.24,15.25,402622.0,15.24,15.27,15.24,15.25,402622.0
2017-02-27 13:55:00,15.26,15.27,15.23,15.25,399915.0,15.26,15.27,15.23,15.25,399915.0
2017-02-27 14:00:00,15.25,15.28,15.23,15.24,461441.0,15.25,15.28,15.23,15.24,461441.0
2017-02-27 14:05:00,15.24,15.25,15.21,15.22,570129.0,15.24,15.25,15.21,15.22,570129.0
2017-02-27 14:10:00,15.23,15.24,15.15,15.15,956572.0,15.23,15.24,15.15,15.15,956572.0
2017-02-27 14:15:00,15.15,15.22,15.15,15.19,647127.0,15.15,15.22,15.15,15.19,647127.0
2017-02-27 14:20:00,15.19,15.2,15.15,15.17,602457.0,15.19,15.2,15.15,15.17,602457.0
2017-02-27 14:25:00,15.16,15.23,15.15,15.19,798864.0,15.16,15.23,15.15,15.19,798864.0
2017-02-27 14:30:00,15.19,15.22,15.18,15.22,256366.0,15.19,15.22,15.18,15.22,256366.0
2017-02-27 14:35:00,15.22,15.24,15.2,15.22,441680.0,15.22,15.24,15.2,15.22,441680.0
2017-02-27 14:40:00,15.22,15.23,15.17,15.18,361393.0,15.22,15.23,15.17,15.18,361393.0
2017-02-27 14:45:00,15.18,15.22,15.16,15.21,567814.0,15.18,15.22,15.16,15.21,567814.0
2017-02-27 14:50:00,15.21,15.22,15.19,15.2,345065.0,15.21,15.22,15.19,15.2,345065.0
2017-02-27 14:55:00,15.19,15.21,15.19,15.21,187707.0,15.19,15.21,15.19,15.21,187707.0
2017-02-27 15:00:00,15.21,15.21,15.13,15.14,810614.0,15.21,15.21,15.13,15.14,810614.0
2017-02-27 15:05:00,15.15,15.16,15.11,15.13,579527.0,15.15,15.16,15.11,15.13,579527.0
2017-02-27 15:10:00,15.14,15.15,15.08,15.1,1315294.0,15.14,15.15,15.08,15.1,1315294.0
2017-02-27 15:15:00,15.1,15.13,15.08,15.11,699392.0,15.1,15.13,15.08,15.11,699392.0
2017-02-27 15:20:00,15.12,15.15,15.1,15.15,641398.0,15.12,15.15,15.1,15.15,641398.0
2017-02-27 15:25:00,15.15,15.16,15.13,15.16,518983.0,15.15,15.16,15.13,15.16,518983.0
2017-02-27 15:30:00,15.16,15.16,15.13,15.16,882112.0,15.16,15.16,15.13,15.16,882112.0
2017-02-27 15:35:00,15.16,15.19,15.15,15.16,890333.0,15.16,15.19,15.15,15.16,890333.0
2017-02-27 15:40:00,15.17,15.18,15.13,15.15,976175.0,15.17,15.18,15.13,15.15,976175.0
2017-02-27 15:45:00,15.15,15.16,15.09,15.12,1048765.0,15.15,15.16,15.09,15.12,1048765.0
2017-02-27 15:50:00,15.13,15.2,15.13,15.2,1714844.0,15.13,15.2,15.13,15.2,1714844.0
2017-02-27 15:55:00,15.19,15.23,15.19,15.2,3146212.0,15.19,15.23,15.19,15.2,3146212.0
2017-02-28 09:30:00,15.45,15.53,15.25,15.5,5833614.0,15.45,15.53,15.25,15.5,5833614.0
2017-02-28 09:35:00,15.5,15.55,15.28,15.32,4310003.0,15.5,15.55,15.28,15.32,4310003.0
2017-02-28 09:40:00,15.32,15.36,15.06,15.18,4397962.0,15.32,15.36,15.06,15.18,4397962.0
2017-02-28 09:45:00,15.18,15.18,15.01,15.09,3324523.0,15.18,15.18,15.01,15.09,3324523.0
2017-02-28 09:50:00,15.08,15.11,15.03,15.03,2184201.0,15.08,15.11,15.03,15.03,2184201.0
2017-02-28 09:55:00,15.04,15.06,14.88,15.03,3859814.0,15.04,15.06,14.88,15.03,3859814.0
2017-02-28 10:00:00,15.03,15.11,15.01,15.07,1608765.0,15.03,15.11,15.01,15.07,1608765.0
2017-02-28 10:05:00,15.08,15.08,15.0,15.02,1350610.0,15.08,15.08,15.0,15.02,1350610.0
2017-02-28 10:10:00,15.02,15.04,14.94,14.96,1660273.0,15.02,15.04,14.94,14.96,1660273.0
2017-02-28 10:15:00,14.96,15.06,14.95,15.03,1194232.0,14.96,15.06,14.95,15.03,1194232.0
2017-02-28 10:20:00,15.03,15.07,14.99,15.01,931795.0,15.03,15.07,14.99,15.01,931795.0
2017-02-28 10:25:00,15.01,15.06,14.99,14.99,869471.0,15.01,15.06,14.99,14.99,869471.0
2017-02-28 10:30:00,15.0,15.03,14.95,14.96,1019044.0,15.0,15.03,14.95,14.96,1019044.0
2017-02-28 10:35:00,14.96,14.99,14.95,14.97,723292.0,14.96,14.99,14.95,14.97,723292.0
2017-02-28 10:40:00,14.96,14.98,14.91,14.93,1609597.0,14.96,14.98,14.91,14.93,1609597.0
2017-02-28 10:45:00,14.94,14.99,14.93,14.98,848184.0,14.94,14.99,14.93,14.98,848184.0
2017-02-28 10:50:00,14.98,15.02,14.96,15.02,702223.0,14.98,15.02,14.96,15.02,702223.0
2017-02-28 10:55:00,15.02,15.04,14.98,15.0,1216202.0,15.02,15.04,14.98,15.0,1216202.0
2017-02-28 11:00:00,15.0,15.01,14.91,14.93,738156.0,15.0,15.01,14.91,14.93,738156.0
2017-02-28 11:05:00,14.93,14.94,14.9,14.91,1247195.0,14.93,14.94,14.9,14.91,1247195.0
2017-02-28 11:10:00,14.91,14.91,14.83,14.86,2042809.0,14.91,14.91,14.83,14.86,2042809.0
2017-02-28 11:15:00,14.85,14.94,14.84,14.92,1335998.0,14.85,14.94,14.84,14.92,1335998.0
2017-02-28 11:20:00,14.91,14.97,14.91,14.94,891897.0,14.91,14.97,14.91,14.94,891897.0
2017-02-28 11:25:00,14.94,14.94,14.86,14.89,578445.0,14.94,14.94,14.86,14.89,578445.0
2017-02-28 11:30:00,14.88,14.89,14.83,14.83,794722.0,14.88,14.89,14.83,14.83,794722.0
2017-02-28 11:35:00,14.84,14.85,14.81,14.82,801567.0,14.84,14.85,14.81,14.82,801567.0
2017-02-28 11:40:00,14.81,14.85,14.71,14.82,2592446.0,14.81,14.85,14.71,14.82,2592446.0
2017-02-28 11:45:00,14.82,14.83,14.75,14.81,827110.0,14.82,14.83,14.75,14.81,827110.0
2017-02-28 11:50:00,14.8,14.81,14.71,14.73,1150811.0,14.8,14.81,14.71,14.73,1150811.0
2017-02-28 11:55:00,14.74,14.75,14.65,14.65,1197370.0,14.74,14.75,14.65,14.65,1197370.0
2017-02-28 12:00:00,14.65,14.74,14.64,14.68,1417577.0,14.65,14.74,14.64,14.68,1417577.0
2017-02-28 12:05:00,14.68,14.72,14.61,14.62,1284444.0,14.68,14.72,14.61,14.62,1284444.0
2017-02-28 12:10:00,14.62,14.63,14.55,14.55,1499525.0,14.62,14.63,14.55,14.55,1499525.0
2017-02-28 12:15:00,14.56,14.57,14.51,14.52,1435911.0,14.56,14.57,14.51,14.52,1435911.0
2017-02-28 12:20:00,14.53,14.53,14.42,14.45,2935556.0,14.53,14.53,14.42,14.45,2935556.0
2017-02-28 12:25:00,14.45,14.53,14.44,14.46,1586132.0,14.45,14.53,14.44,14.46,1586132.0
2017-02-28 12:30:00,14.46,14.56,14.43,14.56,2253101.0,14.46,14.56,14.43,14.56,2253101.0
2017-02-28 12:35:00,14.56,14.67,14.54,14.63,3062019.0,14.56,14.67,14.54,14.63,3062019.0
2017-02-28 12:40:00,14.64,14.65,14.55,14.56,1517501.0,14.64,14.65,14.55,14.56,1517501.0
2017-02-28 12:45:00,14.56,14.64,14.55,14.64,1378078.0,14.56,14.64,14.55,14.64,1378078.0
2017-02-28 12:50:00,14.63,14.64,14.52,14.52,1136038.0,14.63,14.64,14.52,14.52,1136038.0
2017-02-28 12:55:00,14.53,14.54,14.45,14.54,1579393.0,14.53,14.54,14.45,14.54,1579393.0
2017-02-28 13:00:00,14.53,14.62,14.49,14.58,915287.0,14.53,14.62,14.49,14.58,915287.0
2017-02-28 13:05:00,14.59,14.63,14.57,14.61,861194.0,14.59,14.63,14.57,14.61,861194.0
2017-02-28 13:10:00,14.61,14.61,14.52,14.54,1195368.0,14.61,14.61,14.52,14.54,1195368.0
2017-02-28 13:15:00,14.54,14.57,14.5,14.57,732202.0,14.54,14.57,14.5,14.57,732202.0
2017-02-28 13:20:00,14.57,14.59,14.54,14.59,640405.0,14.57,14.59,14.54,14.59,640405.0
2017-02-28 13:25:00,14.58,14.59,14.51,14.52,649757.0,14.58,14.59,14.51,14.52,649757.0
2017-02-28 13:30:00,14.52,14.52,14.4,14.49,1661061.0,14.52,14.52,14.4,14.49,1661061.0
2017-02-28 13:35:00,14.5,14.51,14.45,14.48,747657.0,14.5,14.51,14.45,14.48,747657.0
2017-02-28 13:40:00,14.48,14.49,14.41,14.44,746686.0,14.48,14.49,14.41,14.44,746686.0
2017-02-28 13:45:00,14.45,14.47,14.41,14.43,679939.0,14.45,14.47,14.41,14.43,679939.0
2017-02-28 13:50:00,14.43,14.53,14.42,14.52,835638.0,14.43,14.53,14.42,14.52,835638.0
2017-02-28 13:55:00,14.52,14.55,14.48,14.52,807384.0,14.52,14.55,14.48,14.52,807384.0
2017-02-28 14:00:00,14.52,14.54,14.49,14.49,549094.0,14.52,14.54,14.49,14.49,549094.0
2017-02-28 14:05:00,14.49,14.51,14.48,14.51,526232.0,14.49,14.51,14.48,14.51,526232.0
2017-02-28 14:10:00,14.51,14.54,14.49,14.5,647561.0,14.51,14.54,14.49,14.5,647561.0
2017-02-28 14:15:00,14.5,14.51,14.44,14.45,1485963.0,14.5,14.51,14.44,14.45,1485963.0
2017-02-28 14:20:00,14.45,14.49,14.44,14.46,493129.0,14.45,14.49,14.44,14.46,493129.0
2017-02-28 14:25:00,14.46,14.5,14.45,14.49,425145.0,14.46,14.5,14.45,14.49,425145.0
2017-02-28 14:30:00,14.49,14.53,14.47,14.52,577728.0,14.49,14.53,14.47,14.52,577728.0
2017-02-28 14:35:00,14.52,14.52,14.47,14.49,577896.0,14.52,14.52,14.47,14.49,577896.0
2017-02-28 14:40:00,14.49,14.49,14.45,14.46,410529.0,14.49,14.49,14.45,14.46,410529.0
2017-02-28 14:45:00,14.45,14.53,14.42,14.52,1626931.0,14.45,14.53,14.42,14.52,1626931.0
2017-02-28 14:50:00,14.52,14.59,14.5,14.58,868188.0,14.52,14.59,14.5,14.58,868188.0
2017-02-28 14:55:00,14.59,14.59,14.54,14.54,827070.0,14.59,14.59,14.54,14.54,827070.0
2017-02-28 15:00:00,14.55,14.57,14.52,14.57,656014.0,14.55,14.57,14.52,14.57,656014.0
2017-02-28 15:05:00,14.57,14.58,14.52,14.55,820566.0,14.57,14.58,14.52,14.55,820566.0
2017-02-28 15:10:00,14.55,14.56,14.51,14.56,604851.0,14.55,14.56,14.51,14.56,604851.0
2017-02-28 15:15:00,14.56,14.58,14.53,14.53,641856.0,14.56,14.58,14.53,14.53,641856.0
2017-02-28 15:20:00,14.54,14.56,14.53,14.56,516271.0,14.54,14.56,14.53,14.56,516271.0
2017-02-28 15:25:00,14.56,14.56,14.51,14.52,915187.0,14.56,14.56,14.51,14.52,915187.0
2017-02-28 15:30:00,14.52,14.52,14.46,14.46,1027631.0,14.52,14.52,14.46,14.46,1027631.0
2017-02-28 15:35:00,14.46,14.48,14.44,14.46,964714.0,14.46,14.48,14.44,14.46,964714.0
2017-02-28 15:40:00,14.46,14.46,14.35,14.37,2123908.0,14.46,14.46,14.35,14.37,2123908.0
2017-02-28 15:45:00,14.37,14.45,14.36,14.43,2073834.0,14.37,14.45,14.36,14.43,2073834.0
2017-02-28 15:50:00,14.43,14.48,14.43,14.45,2422590.0,14.43,14.48,14.43,14.45,2422590.0
2017-02-28 15:55:00,14.45,14.46,14.43,14.46,4169932.0,14.45,14.46,14.43,14.46,4169932.0
2017-03-01 09:30:00,15.08,15.09,14.83,14.86,5492841.0,15.08,15.09,14.83,14.86,5492841.0
2017-03-01 09:35:00,14.85,14.86,14.66,14.77,4290820.0,14.85,14.86,14.66,14.77,4290820.0
2017-03-01 09:40:00,14.77,14.78,14.66,14.75,2223188.0,14.77,14.78,14.66,14.75,2223188.0
2017-03-01 09:45:00,14.75,14.82,14.68,14.68,2349432.0,14.75,14.82,14.68,14.68,2349432.0
2017-03-01 09:50:00,14.69,14.7,14.56,14.58,2922921.0,14.69,14.7,14.56,14.58,2922921.0
2017-03-01 09:55:00,14.58,14.7,14.57,14.64,2149927.0,14.58,14.7,14.57,14.64,2149927.0
2017-03-01 10:00:00,14.65,14.78,14.65,14.68,1722931.0,14.65,14.78,14.65,14.68,1722931.0
2017-03-01 10:05:00,14.69,14.74,14.65,14.66,1185104.0,14.69,14.74,14.65,14.66,1185104.0
2017-03-01 10:10:00,14.66,14.66,14.56,14.62,1657957.0,14.66,14.66,14.56,14.62,1657957.0
2017-03-01 10:15:00,14.62,14.62,14.52,14.53,1368659.0,14.62,14.62,14.52,14.53,1368659.0
2017-03-01 10:20:00,14.54,14.6,14.53,14.54,1190616.0,14.54,14.6,14.53,14.54,1190616.0
2017-03-01 10:25:00,14.54,14.58,14.52,14.53,932575.0,14.54,14.58,14.52,14.53,932575.0
2017-03-01 10:30:00,14.52,14.58,14.52,14.58,913650.0,14.52,14.58,14.52,14.58,913650.0
2017-03-01 10:35:00,14.58,14.61,14.56,14.58,782187.0,14.58,14.61,14.56,14.58,782187.0
2017-03-01 10:40:00,14.58,14.62,14.56,14.62,837002.0,14.58,14.62,14.56,14.62,837002.0
2017-03-01 10:45:00,14.62,14.65,14.6,14.61,1445621.0,14.62,14.65,14.6,14.61,1445621.0
2017-03-01 10:50:00,14.61,14.64,14.58,14.6,746725.0,14.61,14.64,14.58,14.6,746725.0
2017-03-01 10:55:00,14.6,14.61,14.57,14.61,555194.0,14.6,14.61,14.57,14.61,555194.0
2017-03-01 11:00:00,14.61,14.62,14.58,14.61,442426.0,14.61,14.62,14.58,14.61,442426.0
2017-03-01 11:05:00,14.61,14.71,14.6,14.68,1252639.0,14.61,14.71,14.6,14.68,1252639.0
2017-03-01 11:10:00,14.69,14.75,14.68,14.72,1154756.0,14.69,14.75,14.68,14.72,1154756.0
2017-03-01 11:15:00,14.72,14.72,14.66,14.7,700743.0,14.72,14.72,14.66,14.7,700743.0
2017-03-01 11:20:00,14.69,14.76,14.69,14.76,794020.0,14.69,14.76,14.69,14.76,794020.0
2017-03-01 11:25:00,14.76,14.82,14.73,14.82,1190880.0,14.76,14.82,14.73,14.82,1190880.0
2017-03-01 11:30:00,14.82,14.82,14.76,14.78,928598.0,14.82,14.82,14.76,14.78,928598.0
2017-03-01 11:35:00,14.78,14.78,14.75,14.78,636502.0,14.78,14.78,14.75,14.78,636502.0
2017-03-01 11:40:00,14.78,14.8,14.77,14.8,435315.0,14.78,14.8,14.77,14.8,435315.0
2017-03-01 11:45:00,14.8,14.81,14.77,14.77,471564.0,14.8,14.81,14.77,14.77,471564.0
2017-03-01 11:50:00,14.77,14.81,14.77,14.78,583162.0,14.77,14.81,14.77,14.78,583162.0
2017-03-01 11:55:00,14.78,14.79,14.76,14.76,381256.0,14.78,14.79,14.76,14.76,381256.0
2017-03-01 12:00:00,14.76,14.84,14.76,14.82,523862.0,14.76,14.84,14.76,14.82,523862.0
2017-03-01 12:05:00,14.83,14.84,14.8,14.82,545854.0,14.83,14.84,14.8,14.82,545854.0
2017-03-01 12:10:00,14.82,14.84,14.81,14.82,406128.0,14.82,14.84,14.81,14.82,406128.0
2017-03-01 12:15:00,14.82,14.84,14.77,14.8,385852.0,14.82,14.84,14.77,14.8,385852.0
2017-03-01 12:20:00,14.79,14.8,14.75,14.76,536323.0,14.79,14.8,14.75,14.76,536323.0
2017-03-01 12:25:00,14.77,14.79,14.75,14.79,459769.0,14.77,14.79,14.75,14.79,459769.0
2017-03-01 12:30:00,14.79,14.8,14.76,14.78,467054.0,14.79,14.8,14.76,14.78,467054.0
2017-03-01 12:35:00,14.77,14.77,14.75,14.76,242093.0,14.77,14.77,14.75,14.76,242093.0
2017-03-01 12:40:00,14.75,14.78,14.75,14.78,209312.0,14.75,14.78,14.75,14.78,209312.0
2017-03-01 12:45:00,14.78,14.78,14.75,14.75,427775.0,14.78,14.78,14.75,14.75,427775.0
2017-03-01 12:50:00,14.75,14.76,14.72,14.74,381405.0,14.75,14.76,14.72,14.74,381405.0
2017-03-01 12:55:00,14.73,14.79,14.73,14.79,418026.0,14.73,14.79,14.73,14.79,418026.0
2017-03-01 13:00:00,14.79,14.79,14.75,14.75,264587.0,14.79,14.79,14.75,14.75,264587.0
2017-03-01 13:05:00,14.75,14.77,14.74,14.75,304745.0,14.75,14.77,14.74,14.75,304745.0
2017-03-01 13:10:00,14.75,14.76,14.73,14.75,273403.0,14.75,14.76,14.73,14.75,273403.0
2017-03-01 13:15:00,14.75,14.76,14.74,14.76,219833.0,14.75,14.76,14.74,14.76,219833.0
2017-03-01 13:20:00,14.76,14.77,14.75,14.75,193676.0,14.76,14.77,14.75,14.75,193676.0
2017-03-01 13:25:00,14.76,14.77,14.74,14.77,217967.0,14.76,14.77,14.74,14.77,217967.0
2017-03-01 13:30:00,14.77,14.77,14.75,14.76,181787.0,14.77,14.77,14.75,14.76,181787.0
2017-03-01 13:35:00,14.76,14.84,14.76,14.82,594728.0,14.76,14.84,14.76,14.82,594728.0
2017-03-01 13:40:00,14.82,14.86,14.81,14.86,1391473.0,14.82,14.86,14.81,14.86,1391473.0
2017-03-01 13:45:00,14.85,14.86,14.8,14.81,569692.0,14.85,14.86,14.8,14.81,569692.0
2017-03-01 13:50:00,14.82,14.84,14.8,14.82,197515.0,14.82,14.84,14.8,14.82,197515.0
2017-03-01 13:55:00,14.82,14.82,14.78,14.79,301645.0,14.82,14.82,14.78,14.79,301645.0
2017-03-01 14:00:00,14.79,14.8,14.77,14.78,237384.0,14.79,14.8,14.77,14.78,237384.0
2017-03-01 14:05:00,14.78,14.81,14.78,14.79,264322.0,14.78,14.81,14.78,14.79,264322.0
2017-03-01 14:10:00,14.78,14.81,14.78,14.79,332466.0,14.78,14.81,14.78,14.79,332466.0
2017-03-01 14:15:00,14.8,14.81,14.79,14.8,314822.0,14.8,14.81,14.79,14.8,314822.0
2017-03-01 14:20:00,14.81,14.82,14.8,14.8,226146.0,14.81,14.82,14.8,14.8,226146.0
2017-03-01 14:25:00,14.81,14.82,14.8,14.82,249962.0,14.81,14.82,14.8,14.82,249962.0
2017-03-01 14:30:00,14.82,14.82,14.8,14.8,279838.0,14.82,14.82,14.8,14.8,279838.0
2017-03-01 14:35:00,14.8,14.82,14.8,14.82,132310.0,14.8,14.82,14.8,14.82,132310.0
2017-03-01 14:40:00,14.82,14.82,14.79,14.79,258430.0,14.82,14.82,14.79,14.79,258430.0
2017-03-01 14:45:00,14.79,14.81,14.79,14.81,179048.0,14.79,14.81,14.79,14.81,179048.0
2017-03-01 14:50:00,14.81,14.82,14.8,14.82,244529.0,14.81,14.82,14.8,14.82,244529.0
2017-03-01 14:55:00,14.82,14.82,14.81,14.82,161955.0,14.82,14.82,14.81,14.82,161955.0
2017-03-01 15:00:00,14.82,14.82,14.79,14.79,669798.0,14.82,14.82,14.79,14.79,669798.0
2017-03-01 15:05:00,14.79,14.8,14.78,14.79,675130.0,14.79,14.8,14.78,14.79,675130.0
2017-03-01 15:10:00,14.79,14.82,14.78,14.82,305035.0,14.79,14.82,14.78,14.82,305035.0
2017-03-01 15:15:00,14.82,14.82,14.8,14.81,276035.0,14.82,14.82,14.8,14.81,276035.0
2017-03-01 15:20:00,14.81,14.88,14.8,14.85,2034354.0,14.81,14.88,14.8,14.85,2034354.0
2017-03-01 15:25:00,14.86,14.87,14.83,14.86,719228.0,14.86,14.87,14.83,14.86,719228.0
2017-03-01 15:30:00,14.87,14.87,14.84,14.87,586879.0,14.87,14.87,14.84,14.87,586879.0
2017-03-01 15:35:00,14.87,14.9,14.86,14.89,813297.0,14.87,14.9,14.86,14.89,813297.0
2017-03-01 15:40:00,14.9,14.98,14.89,14.97,1604340.0,14.9,14.98,14.89,14.97,1604340.0
2017-03-01 15:45:00,14.97,14.98,14.91,14.92,1253111.0,14.97,14.98,14.91,14.92,1253111.0
2017-03-01 15:50:00,14.92,14.97,14.92,14.96,1315320.0,14.92,14.97,14.92,14.96,1315320.0
2017-03-01 15:55:00,14.96,14.97,14.94,14.96,2659503.0,14.96,14.97,14.94,14.96,2659503.0
2017-03-02 09:30:00,14.58,14.69,14.36,14.63,5354188.0,14.58,14.69,14.36,14.63,5354188.0
2017-03-02 09:35:00,14.63,14.78,14.59,14.69,3154587.0,14.63,14.78,14.59,14.69,3154587.0
2017-03-02 09:40:00,14.69,14.73,14.6,14.63,2267990.0,14.69,14.73,14.6,14.63,2267990.0
2017-03-02 09:45:00,14.63,14.67,14.59,14.65,1856531.0,14.63,14.67,14.59,14.65,1856531.0
2017-03-02 09:50:00,14.65,14.67,14.56,14.57,1382720.0,14.65,14.67,14.56,14.57,1382720.0
2017-03-02 09:55:00,14.58,14.63,14.52,14.62,1590770.0,14.58,14.63,14.52,14.62,1590770.0
2017-03-02 10:00:00,14.62,14.75,14.62,14.65,1433322.0,14.62,14.75,14.62,14.65,1433322.0
2017-03-02 10:05:00,14.65,14.73,14.6,14.61,979547.0,14.65,14.73,14.6,14.61,979547.0
2017-03-02 10:10:00,14.61,14.62,14.54,14.58,1134984.0,14.61,14.62,14.54,14.58,1134984.0
2017-03-02 10:15:00,14.59,14.61,14.55,14.56,859344.0,14.59,14.61,14.55,14.56,859344.0
2017-03-02 10:20:00,14.56,14.58,14.5,14.57,1262359.0,14.56,14.58,14.5,14.57,1262359.0
2017-03-02 10:25:00,14.57,14.57,14.51,14.52,662842.0,14.57,14.57,14.51,14.52,662842.0
2017-03-02 10:30:00,14.51,14.52,14.41,14.43,2031292.0,14.51,14.52,14.41,14.43,2031292.0
2017-03-02 10:35:00,14.43,14.44,14.31,14.31,3223249.0,14.43,14.44,14.31,14.31,3223249.0
2017-03-02 10:40:00,14.31,14.33,14.23,14.32,2773186.0,14.31,14.33,14.23,14.32,2773186.0
2017-03-02 10:45:00,14.32,14.37,14.3,14.34,1213258.0,14.32,14.37,14.3,14.34,1213258.0
2017-03-02 10:50:00,14.34,14.37,14.31,14.32,870094.0,14.34,14.37,14.31,14.32,870094.0
2017-03-02 10:55:00,14.32,14.32,14.18,14.2,2192380.0,14.32,14.32,14.18,14.2,2192380.0
2017-03-02 11:00:00,14.21,14.21,14.14,14.18,1529458.0,14.21,14.21,14.14,14.18,1529458.0
2017-03-02 11:05:00,14.18,14.19,14.07,14.1,2890575.0,14.18,14.19,14.07,14.1,2890575.0
2017-03-02 11:10:00,14.11,14.11,14.02,14.06,1766065.0,14.11,14.11,14.02,14.06,1766065.0
2017-03-02 11:15:00,14.05,14.14,14.04,14.12,1528842.0,14.05,14.14,14.04,14.12,1528842.0
2017-03-02 11:20:00,14.12,14.17,14.09,14.17,1539526.0,14.12,14.17,14.09,14.17,1539526.0
2017-03-02 11:25:00,14.16,14.27,14.16,14.27,2027817.0,14.16,14.27,14.16,14.27,2027817.0
2017-03-02 11:30:00,14.26,14.35,14.25,14.27,1990526.0,14.26,14.35,14.25,14.27,1990526.0
2017-03-02 11:35:00,14.27,14.32,14.25,14.28,791616.0,14.27,14.32,14.25,14.28,791616.0
2017-03-02 11:40:00,14.29,14.36,14.28,14.31,824468.0,14.29,14.36,14.28,14.31,824468.0
2017-03-02 11:45:00,14.31,14.37,14.28,14.36,926190.0,14.31,14.37,14.28,14.36,926190.0
2017-03-02 11:50:00,14.36,14.38,14.32,14.34,726965.0,14.36,14.38,14.32,14.34,726965.0
2017-03-02 11:55:00,14.33,14.37,14.3,14.37,721535.0,14.33,14.37,14.3,14.37,721535.0
2017-03-02 12:00:00,14.36,14.37,14.31,14.32,542486.0,14.36,14.37,14.31,14.32,542486.0
2017-03-02 12:05:00,14.32,14.41,14.31,14.4,831595.0,14.32,14.41,14.31,14.4,831595.0
2017-03-02 12:10:00,14.4,14.45,14.38,14.44,1312095.0,14.4,14.45,14.38,14.44,1312095.0
2017-03-02 12:15:00,14.44,14.48,14.4,14.47,936475.0,14.44,14.48,14.4,14.47,936475.0
2017-03-02 12:20:00,14.47,14.47,14.36,14.36,797592.0,14.47,14.47,14.36,14.36,797592.0
2017-03-02 12:25:00,14.37,14.38,14.32,14.38,732857.0,14.37,14.38,14.32,14.38,732857.0
2017-03-02 12:30:00,14.38,14.4,14.36,14.4,370944.0,14.38,14.4,14.36,14.4,370944.0
2017-03-02 12:35:00,14.4,14.47,14.4,14.45,1002487.0,14.4,14.47,14.4,14.45,1002487.0
2017-03-02 12:40:00,14.44,14.47,14.42,14.45,489028.0,14.44,14.47,14.42,14.45,489028.0
2017-03-02 12:45:00,14.44,14.44,14.36,14.38,570569.0,14.44,14.44,14.36,14.38,570569.0
2017-03-02 12:50:00,14.39,14.42,14.37,14.42,387454.0,14.39,14.42,14.37,14.42,387454.0
2017-03-02 12:55:00,14.41,14.42,14.39,14.4,333425.0,14.41,14.42,14.39,14.4,333425.0
2017-03-02 13:00:00,14.41,14.46,14.39,14.39,1048253.0,14.41,14.46,14.39,14.39,1048253.0
2017-03-02 13:05:00,14.39,14.41,14.3,14.32,941278.0,14.39,14.41,14.3,14.32,941278.0
2017-03-02 13:10:00,14.33,14.33,14.16,14.16,1674528.0,14.33,14.33,14.16,14.16,1674528.0
2017-03-02 13:15:00,14.16,14.25,14.16,14.19,1347775.0,14.16,14.25,14.16,14.19,1347775.0
2017-03-02 13:20:00,14.2,14.24,14.18,14.2,708542.0,14.2,14.24,14.18,14.2,708542.0
2017-03-02 13:25:00,14.2,14.21,14.14,14.2,963090.0,14.2,14.21,14.14,14.2,963090.0
2017-03-02 13:30:00,14.2,14.21,14.17,14.19,406439.0,14.2,14.21,14.17,14.19,406439.0
2017-03-02 13:35:00,14.19,14.19,14.1,14.11,1101875.0,14.19,14.19,14.1,14.11,1101875.0
2017-03-02 13:40:00,14.12,14.12,14.05,14.05,1830136.0,14.12,14.12,14.05,14.05,1830136.0
2017-03-02 13:45:00,14.05,14.14,14.05,14.12,980897.0,14.05,14.14,14.05,14.12,980897.0
2017-03-02 13:50:00,14.13,14.17,14.1,14.15,671029.0,14.13,14.17,14.1,14.15,671029.0
2017-03-02 13:55:00,14.16,14.18,14.13,14.15,677411.0,14.16,14.18,14.13,14.15,677411.0
2017-03-02 14:00:00,14.16,14.23,14.15,14.21,659451.0,14.16,14.23,14.15,14.21,659451.0
2017-03-02 14:05:00,14.21,14.23,14.16,14.17,618435.0,14.21,14.23,14.16,14.17,618435.0
2017-03-02 14:10:00,14.17,14.17,14.11,14.12,614025.0,14.17,14.17,14.11,14.12,614025.0
2017-03-02 14:15:00,14.11,14.12,14.06,14.09,856273.0,14.11,14.12,14.06,14.09,856273.0
2017-03-02 14:20:00,14.09,14.1,14.07,14.09,418117.0,14.09,14.1,14.07,14.09,418117.0
2017-03-02 14:25:00,14.08,14.1,14.07,14.09,679384.0,14.08,14.1,14.07,14.09,679384.0
2017-03-02 14:30:00,14.08,14.15,14.08,14.14,771611.0,14.08,14.15,14.08,14.14,771611.0
2017-03-02 14:35:00,14.15,14.18,14.12,14.18,495886.0,14.15,14.18,14.12,14.18,495886.0
2017-03-02 14:40:00,14.18,14.18,14.1,14.11,537515.0,14.18,14.18,14.1,14.11,537515.0
2017-03-02 14:45:00,14.12,14.15,14.11,14.15,493938.0,14.12,14.15,14.11,14.15,493938.0
2017-03-02 14:50:00,14.15,14.15,14.12,14.13,445158.0,14.15,14.15,14.12,14.13,445158.0
2017-03-02 14:55:00,14.13,14.15,14.12,14.13,319118.0,14.13,14.15,14.12,14.13,319118.0
2017-03-02 15:00:00,14.13,14.14,14.11,14.13,432546.0,14.13,14.14,14.11,14.13,432546.0
2017-03-02 15:05:00,14.13,14.15,14.12,14.13,430458.0,14.13,14.15,14.12,14.13,430458.0
2017-03-02 15:10:00,14.14,14.14,14.1,14.1,431359.0,14.14,14.14,14.1,14.1,431359.0
2017-03-02 15:15:00,14.11,14.12,14.05,14.08,1102155.0,14.11,14.12,14.05,14.08,1102155.0
2017-03-02 15:20:00,14.08,14.12,14.07,14.11,566155.0,14.08,14.12,14.07,14.11,566155.0
2017-03-02 15:25:00,14.11,14.11,14.05,14.07,832005.0,14.11,14.11,14.05,14.07,832005.0
2017-03-02 15:30:00,14.07,14.08,14.03,14.05,1023230.0,14.07,14.08,14.03,14.05,1023230.0
2017-03-02 15:35:00,14.04,14.05,13.95,13.99,2727181.0,14.04,14.05,13.95,13.99,2727181.0
2017-03-02 15:40:00,13.99,13.99,13.87,13.91,2505401.0,13.99,13.99,13.87,13.91,2505401.0
2017-03-02 15:45:00,13.91,13.97,13.89,13.92,2059442.0,13.91,13.97,13.89,13.92,2059442.0
2017-03-02 15:50:00,13.92,13.94,13.88,13.88,2757168.0,13.92,13.94,13.88,13.88,2757168.0
2017-03-02 15:55:00,13.89,13.9,13.87,13.89,3707277.0,13.89,13.9,13.87,13.89,3707277.0
2017-03-03 09:30:00,13.56,13.58,13.33,13.39,9563320.0,13.56,13.58,13.33,13.39,9563320.0
2017-03-03 09:35:00,13.39,13.53,13.37,13.39,5315369.0,13.39,13.53,13.37,13.39,5315369.0
2017-03-03 09:40:00,13.39,13.44,13.23,13.29,5763909.0,13.39,13.44,13.23,13.29,5763909.0
2017-03-03 09:45:00,13.29,13.32,13.14,13.21,6187176.0,13.29,13.32,13.14,13.21,6187176.0
2017-03-03 09:50:00,13.21,13.24,12.93,12.98,9100901.0,13.21,13.24,12.93,12.98,9100901.0
2017-03-03 09:55:00,12.97,13.0,12.79,12.96,9685573.0,12.97,13.0,12.79,12.96,9685573.0
2017-03-03 10:00:00,12.96,13.15,12.95,13.12,7426941.0,12.96,13.15,12.95,13.12,7426941.0
2017-03-03 10:05:00,13.13,13.24,13.08,13.1,5316207.0,13.13,13.24,13.08,13.1,5316207.0
2017-03-03 10:10:00,13.1,13.24,13.06,13.24,3699242.0,13.1,13.24,13.06,13.24,3699242.0
2017-03-03 10:15:00,13.24,13.26,13.14,13.19,3419694.0,13.24,13.26,13.14,13.19,3419694.0
2017-03-03 10:20:00,13.19,13.19,13.06,13.1,2643091.0,13.19,13.19,13.06,13.1,2643091.0
2017-03-03 10:25:00,13.11,13.21,13.08,13.21,1804916.0,13.11,13.21,13.08,13.21,1804916.0
2017-03-03 10:30:00,13.21,13.21,13.1,13.16,1623010.0,13.21,13.21,13.1,13.16,1623010.0
2017-03-03 10:35:00,13.15,13.16,12.97,13.06,3334158.0,13.15,13.16,12.97,13.06,3334158.0
2017-03-03 10:40:00,13.06,13.12,12.95,13.09,2230864.0,13.06,13.12,12.95,13.09,2230864.0
2017-03-03 10:45:00,13.1,13.1,13.03,13.06,1231688.0,13.1,13.1,13.03,13.06,1231688.0
2017-03-03 10:50:00,13.06,13.16,13.05,13.12,1702832.0,13.06,13.16,13.05,13.12,1702832.0
2017-03-03 10:55:00,13.13,13.14,13.05,13.06,896591.0,13.13,13.14,13.05,13.06,896591.0
2017-03-03 11:00:00,13.05,13.09,13.03,13.07,1244394.0,13.05,13.09,13.03,13.07,1244394.0
2017-03-03 11:05:00,13.08,13.11,13.07,13.08,694579.0,13.08,13.11,13.07,13.08,694579.0
2017-03-03 11:10:00,13.08,13.18,13.07,13.18,1109718.0,13.08,13.18,13.07,13.18,1109718.0
2017-03-03 11:15:00,13.17,13.23,13.15,13.2,2479947.0,13.17,13.23,13.15,13.2,2479947.0
2017-03-03 11:20:00,13.2,13.26,13.16,13.25,2401554.0,13.2,13.26,13.16,13.25,2401554.0
2017-03-03 11:25:00,13.25,13.32,13.21,13.32,3240432.0,13.25,13.32,13.21,13.32,3240432.0
2017-03-03 11:30:00,13.31,13.4,13.29,13.38,3231806.0,13.31,13.4,13.29,13.38,3231806.0
2017-03-03 11:35:00,13.39,13.39,13.26,13.31,2762274.0,13.39,13.39,13.26,13.31,2762274.0
2017-03-03 11:40:00,13.32,13.32,13.22,13.24,867367.0,13.32,13.32,13.22,13.24,867367.0
2017-03-03 11:45:00,13.24,13.3,13.17,13.28,1581481.0,13.24,13.3,13.17,13.28,1581481.0
2017-03-03 11:50:00,13.28,13.29,13.23,13.25,803118.0,13.28,13.29,13.23,13.25,803118.0
2017-03-03 11:55:00,13.25,13.26,13.22,13.23,718973.0,13.25,13.26,13.22,13.23,718973.0
2017-03-03 12:00:00,13.23,13.24,13.18,13.19,895417.0,13.23,13.24,13.18,13.19,895417.0
2017-03-03 12:05:00,13.19,13.19,13.12,13.13,1464619.0,13.19,13.19,13.12,13.13,1464619.0
2017-03-03 12:10:00,13.12,13.13,13.07,13.11,1307340.0,13.12,13.13,13.07,13.11,1307340.0
2017-03-03 12:15:00,13.11,13.14,13.1,13.12,649774.0,13.11,13.14,13.1,13.12,649774.0
2017-03-03 12:20:00,13.11,13.16,13.11,13.12,1006959.0,13.11,13.16,13.11,13.12,1006959.0
2017-03-03 12:25:00,13.12,13.14,13.07,13.1,835905.0,13.12,13.14,13.07,13.1,835905.0
2017-03-03 12:30:00,13.1,13.13,13.09,13.12,503782.0,13.1,13.13,13.09,13.12,503782.0
2017-03-03 12:35:00,13.13,13.15,13.09,13.09,607169.0,13.13,13.15,13.09,13.09,607169.0
2017-03-03 12:40:00,13.1,13.13,13.09,13.1,737073.0,13.1,13.13,13.09,13.1,737073.0
2017-03-03 12:45:00,13.09,13.1,13.02,13.02,1332651.0,13.09,13.1,13.02,13.02,1332651.0
2017-03-03 12:50:00,13.03,13.1,13.0,13.07,1795581.0,13.03,13.1,13.0,13.07,1795581.0
2017-03-03 12:55:00,13.08,13.08,13.02,13.04,601664.0,13.08,13.08,13.02,13.04,601664.0
2017-03-03 13:00:00,13.04,13.07,13.0,13.06,835565.0,13.04,13.07,13.0,13.06,835565.0
2017-03-03 13:05:00,13.06,13.07,13.0,13.01,765699.0,13.06,13.07,13.0,13.01,765699.0
2017-03-03 13:10:00,13.0,13.04,12.99,13.03,963529.0,13.0,13.04,12.99,13.03,963529.0
2017-03-03 13:15:00,13.03,13.04,12.99,13.04,769545.0,13.03,13.04,12.99,13.04,769545.0
2017-03-03 13:20:00,13.04,13.05,13.01,13.02,532630.0,13.04,13.05,13.01,13.02,532630.0
2017-03-03 13:25:00,13.02,13.07,13.01,13.06,673027.0,13.02,13.07,13.01,13.06,673027.0
2017-03-03 13:30:00,13.06,13.08,13.04,13.04,546297.0,13.06,13.08,13.04,13.04,546297.0
2017-03-03 13:35:00,13.05,13.09,13.04,13.06,618097.0,13.05,13.09,13.04,13.06,618097.0
2017-03-03 13:40:00,13.06,13.08,13.04,13.08,379885.0,13.06,13.08,13.04,13.08,379885.0
2017-03-03 13:45:00,13.08,13.08,13.05,13.06,540914.0,13.08,13.08,13.05,13.06,540914.0
2017-03-03 13:50:00,13.06,13.07,13.04,13.07,861678.0,13.06,13.07,13.04,13.07,861678.0
2017-03-03 13:55:00,13.07,13.08,13.06,13.06,498742.0,13.07,13.08,13.06,13.06,498742.0
2017-03-03 14:00:00,13.07,13.09,13.06,13.08,565442.0,13.07,13.09,13.06,13.08,565442.0
2017-03-03 14:05:00,13.09,13.12,13.08,13.09,1036674.0,13.09,13.12,13.08,13.09,1036674.0
2017-03-03 14:10:00,13.09,13.09,13.05,13.06,618773.0,13.09,13.09,13.05,13.06,618773.0
2017-03-03 14:15:00,13.05,13.06,13.0,13.0,868777.0,13.05,13.06,13.0,13.0,868777.0
2017-03-03 14:20:00,13.01,13.03,13.0,13.02,623050.0,13.01,13.03,13.0,13.02,623050.0
2017-03-03 14:25:00,13.02,13.02,12.97,12.97,1541674.0,13.02,13.02,12.97,12.97,1541674.0
2017-03-03 14:30:00,12.97,12.98,12.92,12.97,1587455.0,12.97,12.98,12.92,12.97,1587455.0
2017-03-03 14:35:00,12.98,12.98,12.93,12.96,802980.0,12.98,12.98,12.93,12.96,802980.0
2017-03-03 14:40:00,12.95,13.0,12.95,13.0,878410.0,12.95,13.0,12.95,13.0,878410.0
2017-03-03 14:45:00,13.0,13.04,12.99,13.03,1065031.0,13.0,13.04,12.99,13.03,1065031.0
2017-03-03 14:50:00,13.02,13.07,13.02,13.06,764742.0,13.02,13.07,13.02,13.06,764742.0
2017-03-03 14:55:00,13.06,13.07,13.05,13.07,485079.0,13.06,13.07,13.05,13.07,485079.0
2017-03-03 15:00:00,13.07,13.1,13.04,13.05,992717.0,13.07,13.1,13.04,13.05,992717.0
2017-03-03 15:05:00,13.04,13.07,13.04,13.07,768459.0,13.04,13.07,13.04,13.07,768459.0
2017-03-03 15:10:00,13.07,13.07,13.04,13.05,519311.0,13.07,13.07,13.04,13.05,519311.0
2017-03-03 15:15:00,13.05,13.07,13.04,13.06,427658.0,13.05,13.07,13.04,13.06,427658.0
2017-03-03 15:20:00,13.06,13.07,13.04,13.06,562950.0,13.06,13.07,13.04,13.06,562950.0
2017-03-03 15:25:00,13.06,13.06,13.02,13.03,771311.0,13.06,13.06,13.02,13.03,771311.0
2017-03-03 15:30:00,13.03,13.05,13.0,13.05,1282464.0,13.03,13.05,13.0,13.05,1282464.0
2017-03-03 15:35:00,13.05,13.05,13.03,13.04,700438.0,13.05,13.05,13.03,13.04,700438.0
2017-03-03 15:40:00,13.05,13.05,13.02,13.02,1557867.0,13.05,13.05,13.02,13.02,1557867.0
2017-03-03 15:45:00,13.03,13.04,13.02,13.03,1364856.0,13.03,13.04,13.02,13.03,1364856.0
2017-03-03 15:50:00,13.03,13.07,13.02,13.04,2475336.0,13.03,13.07,13.02,13.04,2475336.0
2017-03-03 15:55:00,13.04,13.04,13.01,13.03,3895487.0,13.04,13.04,13.01,13.03,3895487.0
2017-03-06 09:30:00,13.01,13.19,13.0,13.19,4712841.0,13.01,13.19,13.0,13.19,4712841.0
2017-03-06 09:35:00,13.19,13.34,13.18,13.32,5126984.0,13.19,13.34,13.18,13.32,5126984.0
2017-03-06 09:40:00,13.31,13.33,13.11,13.12,2728465.0,13.31,13.33,13.11,13.12,2728465.0
2017-03-06 09:45:00,13.12,13.15,13.02,13.06,2743260.0,13.12,13.15,13.02,13.06,2743260.0
2017-03-06 09:50:00,13.06,13.09,12.78,12.9,5630368.0,13.06,13.09,12.78,12.9,5630368.0
2017-03-06 09:55:00,12.9,12.94,12.84,12.89,2147855.0,12.9,12.94,12.84,12.89,2147855.0
2017-03-06 10:00:00,12.88,13.06,12.88,13.02,2377995.0,12.88,13.06,12.88,13.02,2377995.0
2017-03-06 10:05:00,13.02,13.04,12.91,12.95,1824307.0,13.02,13.04,12.91,12.95,1824307.0
2017-03-06 10:10:00,12.96,13.06,12.95,13.03,1652389.0,12.96,13.06,12.95,13.03,1652389.0
2017-03-06 10:15:00,13.02,13.04,12.96,12.97,921585.0,13.02,13.04,12.96,12.97,921585.0
2017-03-06 10:20:00,12.96,13.0,12.9,12.98,1444211.0,12.96,13.0,12.9,12.98,1444211.0
2017-03-06 10:25:00,12.97,12.99,12.94,12.99,855333.0,12.97,12.99,12.94,12.99,855333.0
2017-03-06 10:30:00,12.99,12.99,12.96,12.97,470953.0,12.99,12.99,12.96,12.97,470953.0
2017-03-06 10:35:00,12.96,12.98,12.95,12.96,443012.0,12.96,12.98,12.95,12.96,443012.0
2017-03-06 10:40:00,12.96,12.97,12.92,12.93,434530.0,12.96,12.97,12.92,12.93,434530.0
2017-03-06 10:45:00,12.94,12.95,12.88,12.88,780744.0,12.94,12.95,12.88,12.88,780744.0
2017-03-06 10:50:00,12.89,12.9,12.75,12.78,2299193.0,12.89,12.9,12.75,12.78,2299193.0
2017-03-06 10:55:00,12.78,12.83,12.75,12.8,1272939.0,12.78,12.83,12.75,12.8,1272939.0
2017-03-06 11:00:00,12.79,12.83,12.78,12.81,703427.0,12.79,12.83,12.78,12.81,703427.0
2017-03-06 11:05:00,12.81,12.82,12.76,12.78,672181.0,12.81,12.82,12.76,12.78,672181.0
2017-03-06 11:10:00,12.78,12.79,12.66,12.69,2117675.0,12.78,12.79,12.66,12.69,2117675.0
2017-03-06 11:15:00,12.68,12.76,12.63,12.75,1628619.0,12.68,12.76,12.63,12.75,1628619.0
2017-03-06 11:20:00,12.75,12.76,12.64,12.64,1093719.0,12.75,12.76,12.64,12.64,1093719.0
2017-03-06 11:25:00,12.64,12.66,12.55,12.57,2736280.0,12.64,12.66,12.55,12.57,2736280.0
2017-03-06 11:30:00,12.57,12.58,12.44,12.53,3856849.0,12.57,12.58,12.44,12.53,3856849.0
2017-03-06 11:35:00,12.53,12.57,12.5,12.57,1087728.0,12.53,12.57,12.5,12.57,1087728.0
2017-03-06 11:40:00,12.56,12.59,12.52,12.54,1496355.0,12.56,12.59,12.52,12.54,1496355.0
2017-03-06 11:45:00,12.54,12.57,12.44,12.5,1272032.0,12.54,12.57,12.44,12.5,1272032.0
2017-03-06 11:50:00,12.5,12.5,12.43,12.46,1225714.0,12.5,12.5,12.43,12.46,1225714.0
2017-03-06 11:55:00,12.46,12.49,12.41,12.46,1452762.0,12.46,12.49,12.41,12.46,1452762.0
2017-03-06 12:00:00,12.46,12.49,12.41,12.45,799960.0,12.46,12.49,12.41,12.45,799960.0
2017-03-06 12:05:00,12.44,12.48,12.38,12.46,1578353.0,12.44,12.48,12.38,12.46,1578353.0
2017-03-06 12:10:00,12.45,12.52,12.45,12.51,1227987.0,12.45,12.52,12.45,12.51,1227987.0
2017-03-06 12:15:00,12.51,12.53,12.49,12.51,935932.0,12.51,12.53,12.49,12.51,935932.0
2017-03-06 12:20:00,12.52,12.52,12.46,12.46,692018.0,12.52,12.52,12.46,12.46,692018.0
2017-03-06 12:25:00,12.47,12.53,12.46,12.53,943556.0,12.47,12.53,12.46,12.53,943556.0
2017-03-06 12:30:00,12.53,12.55,12.5,12.54,741363.0,12.53,12.55,12.5,12.54,741363.0
2017-03-06 12:35:00,12.54,12.57,12.51,12.57,1031797.0,12.54,12.57,12.51,12.57,1031797.0
2017-03-06 12:40:00,12.57,12.59,12.55,12.59,906250.0,12.57,12.59,12.55,12.59,906250.0
2017-03-06 12:45:00,12.59,12.59,12.56,12.58,553426.0,12.59,12.59,12.56,12.58,553426.0
2017-03-06 12:50:00,12.58,12.61,12.54,12.59,732995.0,12.58,12.61,12.54,12.59,732995.0
2017-03-06 12:55:00,12.59,12.66,12.58,12.63,1241868.0,12.59,12.66,12.58,12.63,1241868.0
2017-03-06 13:00:00,12.63,12.65,12.61,12.64,479934.0,12.63,12.65,12.61,12.64,479934.0
2017-03-06 13:05:00,12.64,12.64,12.61,12.62,420797.0,12.64,12.64,12.61,12.62,420797.0
2017-03-06 13:10:00,12.62,12.67,12.61,12.66,763503.0,12.62,12.67,12.61,12.66,763503.0
2017-03-06 13:15:00,12.67,12.73,12.66,12.71,1186243.0,12.67,12.73,12.66,12.71,1186243.0
2017-03-06 13:20:00,12.71,12.73,12.68,12.7,1302562.0,12.71,12.73,12.68,12.7,1302562.0
2017-03-06 13:25:00,12.7,12.7,12.67,12.7,593981.0,12.7,12.7,12.67,12.7,593981.0
2017-03-06 13:30:00,12.7,12.78,12.69,12.76,1726229.0,12.7,12.78,12.69,12.76,1726229.0
2017-03-06 13:35:00,12.77,12.82,12.74,12.78,1389962.0,12.77,12.82,12.74,12.78,1389962.0
2017-03-06 13:40:00,12.79,12.8,12.75,12.79,882510.0,12.79,12.8,12.75,12.79,882510.0
2017-03-06 13:45:00,12.79,12.86,12.78,12.86,1788376.0,12.79,12.86,12.78,12.86,1788376.0
2017-03-06 13:50:00,12.86,12.86,12.8,12.85,1174981.0,12.86,12.86,12.8,12.85,1174981.0
2017-03-06 13:55:00,12.84,12.86,12.78,12.86,1244719.0,12.84,12.86,12.78,12.86,1244719.0
2017-03-06 14:00:00,12.85,12.86,12.8,12.83,706528.0,12.85,12.86,12.8,12.83,706528.0
2017-03-06 14:05:00,12.83,12.89,12.82,12.86,1368242.0,12.83,12.89,12.82,12.86,1368242.0
2017-03-06 14:10:00,12.86,12.9,12.84,12.9,788304.0,12.86,12.9,12.84,12.9,788304.0
2017-03-06 14:15:00,12.9,12.91,12.86,12.86,710073.0,12.9,12.91,12.86,12.86,710073.0
2017-03-06 14:20:00,12.87,12.89,12.84,12.88,619696.0,12.87,12.89,12.84,12.88,619696.0
2017-03-06 14:25:00,12.87,12.88,12.81,12.82,734657.0,12.87,12.88,12.81,12.82,734657.0
2017-03-06 14:30:00,12.83,12.84,12.8,12.84,608571.0,12.83,12.84,12.8,12.84,608571.0
2017-03-06 14:35:00,12.83,12.91,12.82,12.88,1062415.0,12.83,12.91,12.82,12.88,1062415.0
2017-03-06 14:40:00,12.88,12.95,12.88,12.9,1281312.0,12.88,12.95,12.88,12.9,1281312.0
2017-03-06 14:45:00,12.9,12.9,12.85,12.88,807908.0,12.9,12.9,12.85,12.88,807908.0
2017-03-06 14:50:00,12.88,12.88,12.82,12.84,428487.0,12.88,12.88,12.82,12.84,428487.0
2017-03-06 14:55:00,12.84,12.88,12.82,12.84,611071.0,12.84,12.88,12.82,12.84,611071.0
2017-03-06 15:00:00,12.84,12.85,12.82,12.84,433968.0,12.84,12.85,12.82,12.84,433968.0
2017-03-06 15:05:00,12.84,12.92,12.83,12.91,1237773.0,12.84,12.92,12.83,12.91,1237773.0
2017-03-06 15:10:00,12.91,12.98,12.91,12.96,1214493.0,12.91,12.98,12.91,12.96,1214493.0
2017-03-06 15:15:00,12.96,13.0,12.93,12.99,1897514.0,12.96,13.0,12.93,12.99,1897514.0
2017-03-06 15:20:00,12.99,13.0,12.96,12.96,769901.0,12.99,13.0,12.96,12.96,769901.0
2017-03-06 15:25:00,12.96,12.98,12.94,12.96,965710.0,12.96,12.98,12.94,12.96,965710.0
2017-03-06 15:30:00,12.96,13.01,12.92,13.0,1484801.0,12.96,13.01,12.92,13.0,1484801.0
2017-03-06 15:35:00,13.0,13.01,12.97,12.99,921501.0,13.0,13.01,12.97,12.99,921501.0
2017-03-06 15:40:00,12.99,13.01,12.98,13.01,1846828.0,12.99,13.01,12.98,13.01,1846828.0
2017-03-06 15:45:00,13.01,13.1,13.0,13.09,2737862.0,13.01,13.1,13.0,13.09,2737862.0
2017-03-06 15:50:00,13.1,13.1,13.04,13.04,3157168.0,13.1,13.1,13.04,13.04,3157168.0
2017-03-06 15:55:00,13.04,13.05,13.0,13.04,3408150.0,13.04,13.05,13.0,13.04,3408150.0
2017-03-07 09:30:00,13.07,13.1,12.94,13.03,3332143.0,13.07,13.1,12.94,13.03,3332143.0
2017-03-07 09:35:00,13.03,13.13,12.98,13.04,2738529.0,13.03,13.13,12.98,13.04,2738529.0
2017-03-07 09:40:00,13.04,13.04,12.79,12.9,2563711.0,13.04,13.04,12.79,12.9,2563711.0
2017-03-07 09:45:00,12.91,12.96,12.85,12.94,1347074.0,12.91,12.96,12.85,12.94,1347074.0
2017-03-07 09:50:00,12.93,12.94,12.85,12.88,1158986.0,12.93,12.94,12.85,12.88,1158986.0
2017-03-07 09:55:00,12.88,12.94,12.83,12.94,1167337.0,12.88,12.94,12.83,12.94,1167337.0
2017-03-07 10:00:00,12.93,13.11,12.91,13.07,2673813.0,12.93,13.11,12.91,13.07,2673813.0
2017-03-07 10:05:00,13.07,13.08,13.0,13.06,1510214.0,13.07,13.08,13.0,13.06,1510214.0
2017-03-07 10:10:00,13.06,13.07,13.0,13.01,1372153.0,13.06,13.07,13.0,13.01,1372153.0
2017-03-07 10:15:00,13.01,13.08,13.0,13.06,1618439.0,13.01,13.08,13.0,13.06,1618439.0
2017-03-07 10:20:00,13.07,13.2,13.06,13.17,2839537.0,13.07,13.2,13.06,13.17,2839537.0
2017-03-07 10:25:00,13.17,13.27,13.15,13.24,2459982.0,13.17,13.27,13.15,13.24,2459982.0
2017-03-07 10:30:00,13.24,13.28,13.16,13.16,1972604.0,13.24,13.28,13.16,13.16,1972604.0
2017-03-07 10:35:00,13.17,13.24,13.16,13.22,833671.0,13.17,13.24,13.16,13.22,833671.0
2017-03-07 10:40:00,13.22,13.35,13.2,13.34,2997250.0,13.22,13.35,13.2,13.34,2997250.0
2017-03-07 10:45:00,13.34,13.34,13.25,13.3,1624608.0,13.34,13.34,13.25,13.3,1624608.0
2017-03-07 10:50:00,13.3,13.35,13.3,13.35,1263828.0,13.3,13.35,13.3,13.35,1263828.0
2017-03-07 10:55:00,13.35,13.35,13.26,13.27,1086496.0,13.35,13.35,13.26,13.27,1086496.0
2017-03-07 11:00:00,13.27,13.28,13.22,13.26,834841.0,13.27,13.28,13.22,13.26,834841.0
2017-03-07 11:05:00,13.25,13.26,13.15,13.2,1272463.0,13.25,13.26,13.15,13.2,1272463.0
2017-03-07 11:10:00,13.2,13.23,13.18,13.21,593828.0,13.2,13.23,13.18,13.21,593828.0
2017-03-07 11:15:00,13.21,13.3,13.2,13.29,837338.0,13.21,13.3,13.2,13.29,837338.0
2017-03-07 11:20:00,13.29,13.3,13.25,13.28,524051.0,13.29,13.3,13.25,13.28,524051.0
2017-03-07 11:25:00,13.27,13.28,13.18,13.19,694532.0,13.27,13.28,13.18,13.19,694532.0
2017-03-07 11:30:00,13.2,13.21,13.15,13.19,776021.0,13.2,13.21,13.15,13.19,776021.0
2017-03-07 11:35:00,13.19,13.22,13.16,13.17,413820.0,13.19,13.22,13.16,13.17,413820.0
2017-03-07 11:40:00,13.17,13.19,13.16,13.17,374704.0,13.17,13.19,13.16,13.17,374704.0
2017-03-07 11:45:00,13.17,13.18,13.13,13.16,724321.0,13.17,13.18,13.13,13.16,724321.0
2017-03-07 11:50:00,13.17,13.23,13.16,13.2,551385.0,13.17,13.23,13.16,13.2,551385.0
2017-03-07 11:55:00,13.2,13.24,13.19,13.23,582970.0,13.2,13.24,13.19,13.23,582970.0
2017-03-07 12:00:00,13.23,13.24,13.18,13.2,777008.0,13.23,13.24,13.18,13.2,777008.0
2017-03-07 12:05:00,13.21,13.24,13.2,13.23,394905.0,13.21,13.24,13.2,13.23,394905.0
2017-03-07 12:10:00,13.23,13.27,13.22,13.27,839418.0,13.23,13.27,13.22,13.27,839418.0
2017-03-07 12:15:00,13.26,13.32,13.24,13.32,1231441.0,13.26,13.32,13.24,13.32,1231441.0
2017-03-07 12:20:00,13.32,13.35,13.3,13.32,867757.0,13.32,13.35,13.3,13.32,867757.0
2017-03-07 12:25:00,13.32,13.32,13.27,13.29,762816.0,13.32,13.32,13.27,13.29,762816.0
2017-03-07 12:30:00,13.3,13.31,13.27,13.3,433634.0,13.3,13.31,13.27,13.3,433634.0
2017-03-07 12:35:00,13.29,13.32,13.29,13.32,548745.0,13.29,13.32,13.29,13.32,548745.0
2017-03-07 12:40:00,13.32,13.37,13.31,13.35,1105047.0,13.32,13.37,13.31,13.35,1105047.0
2017-03-07 12:45:00,13.35,13.36,13.3,13.32,579180.0,13.35,13.36,13.3,13.32,579180.0
2017-03-07 12:50:00,13.32,13.34,13.3,13.32,383909.0,13.32,13.34,13.3,13.32,383909.0
2017-03-07 12:55:00,13.32,13.32,13.26,13.28,555253.0,13.32,13.32,13.26,13.28,555253.0
2017-03-07 13:00:00,13.28,13.32,13.27,13.28,543355.0,13.28,13.32,13.27,13.28,543355.0
2017-03-07 13:05:00,13.28,13.34,13.27,13.3,619318.0,13.28,13.34,13.27,13.3,619318.0
2017-03-07 13:10:00,13.31,13.32,13.29,13.31,399337.0,13.31,13.32,13.29,13.31,399337.0
2017-03-07 13:15:00,13.31,13.35,13.3,13.35,359061.0,13.31,13.35,13.3,13.35,359061.0
2017-03-07 13:20:00,13.35,13.35,13.29,13.3,600501.0,13.35,13.35,13.29,13.3,600501.0
2017-03-07 13:25:00,13.29,13.3,13.26,13.29,418776.0,13.29,13.3,13.26,13.29,418776.0
2017-03-07 13:30:00,13.29,13.29,13.26,13.28,234825.0,13.29,13.29,13.26,13.28,234825.0
2017-03-07 13:35:00,13.27,13.28,13.23,13.24,553918.0,13.27,13.28,13.23,13.24,553918.0
2017-03-07 13:40:00,13.24,13.26,13.21,13.26,630609.0,13.24,13.26,13.21,13.26,630609.0
2017-03-07 13:45:00,13.26,13.27,13.22,13.23,326613.0,13.26,13.27,13.22,13.23,326613.0
2017-03-07 13:50:00,13.24,13.25,13.22,13.23,344591.0,13.24,13.25,13.22,13.23,344591.0
2017-03-07 13:55:00,13.22,13.24,13.22,13.23,287692.0,13.22,13.24,13.22,13.23,287692.0
2017-03-07 14:00:00,13.23,13.23,13.15,13.15,813548.0,13.23,13.23,13.15,13.15,813548.0
2017-03-07 14:05:00,13.16,13.17,13.12,13.13,803373.0,13.16,13.17,13.12,13.13,803373.0
2017-03-07 14:10:00,13.13,13.16,13.12,13.15,563065.0,13.13,13.16,13.12,13.15,563065.0
2017-03-07 14:15:00,13.15,13.17,13.13,13.15,534358.0,13.15,13.17,13.13,13.15,534358.0
2017-03-07 14:20:00,13.16,13.16,13.13,13.13,300258.0,13.16,13.16,13.13,13.13,300258.0
2017-03-07 14:25:00,13.13,13.15,13.09,13.11,679824.0,13.13,13.15,13.09,13.11,679824.0
2017-03-07 14:30:00,13.12,13.12,13.05,13.05,743358.0,13.12,13.12,13.05,13.05,743358.0
2017-03-07 14:35:00,13.06,13.11,13.05,13.1,636129.0,13.06,13.11,13.05,13.1,636129.0
2017-03-07 14:40:00,13.11,13.14,13.09,13.1,611003.0,13.11,13.14,13.09,13.1,611003.0
2017-03-07 14:45:00,13.1,13.11,13.08,13.11,408107.0,13.1,13.11,13.08,13.11,408107.0
2017-03-07 14:50:00,13.11,13.11,13.08,13.11,274900.0,13.11,13.11,13.08,13.11,274900.0
2017-03-07 14:55:00,13.1,13.16,13.1,13.16,494080.0,13.1,13.16,13.1,13.16,494080.0
2017-03-07 15:00:00,13.16,13.18,13.14,13.17,653678.0,13.16,13.18,13.14,13.17,653678.0
2017-03-07 15:05:00,13.16,13.17,13.14,13.16,376566.0,13.16,13.17,13.14,13.16,376566.0
2017-03-07 15:10:00,13.16,13.18,13.15,13.17,468010.0,13.16,13.18,13.15,13.17,468010.0
2017-03-07 15:15:00,13.16,13.16,13.11,13.12,439967.0,13.16,13.16,13.11,13.12,439967.0
2017-03-07 15:20:00,13.13,13.14,13.12,13.13,153121.0,13.13,13.14,13.12,13.13,153121.0
2017-03-07 15:25:00,13.13,13.13,13.07,13.09,760007.0,13.13,13.13,13.07,13.09,760007.0
2017-03-07 15:30:00,13.08,13.09,13.06,13.07,605722.0,13.08,13.09,13.06,13.07,605722.0
2017-03-07 15:35:00,13.07,13.09,13.06,13.07,649604.0,13.07,13.09,13.06,13.07,649604.0
2017-03-07 15:40:00,13.07,13.08,13.01,13.04,1304921.0,13.07,13.08,13.01,13.04,1304921.0
2017-03-07 15:45:00,13.04,13.05,13.03,13.04,522052.0,13.04,13.05,13.03,13.04,522052.0
2017-03-07 15:50:00,13.05,13.06,13.03,13.06,1139287.0,13.05,13.06,13.03,13.06,1139287.0
2017-03-07 15:55:00,13.05,13.08,13.04,13.05,1714059.0,13.05,13.08,13.04,13.05,1714059.0
2017-03-08 09:30:00,13.25,13.42,13.21,13.4,3798072.0,13.25,13.42,13.21,13.4,3798072.0
2017-03-08 09:35:00,13.4,13.46,13.34,13.41,4204292.0,13.4,13.46,13.34,13.41,4204292.0
2017-03-08 09:40:00,13.41,13.55,13.38,13.45,4142791.0,13.41,13.55,13.38,13.45,4142791.0
2017-03-08 09:45:00,13.45,13.5,13.38,13.39,1934330.0,13.45,13.5,13.38,13.39,1934330.0
2017-03-08 09:50:00,13.4,13.42,13.3,13.32,2509809.0,13.4,13.42,13.3,13.32,2509809.0
2017-03-08 09:55:00,13.33,13.41,13.32,13.38,1734767.0,13.33,13.41,13.32,13.38,1734767.0
2017-03-08 10:00:00,13.38,13.45,13.35,13.39,1577401.0,13.38,13.45,13.35,13.39,1577401.0
2017-03-08 10:05:00,13.4,13.4,13.28,13.35,2217701.0,13.4,13.4,13.28,13.35,2217701.0
2017-03-08 10:10:00,13.35,13.35,13.3,13.33,981088.0,13.35,13.35,13.3,13.33,981088.0
2017-03-08 10:15:00,13.34,13.38,13.32,13.36,768655.0,13.34,13.38,13.32,13.36,768655.0
2017-03-08 10:20:00,13.36,13.36,13.29,13.34,1674920.0,13.36,13.36,13.29,13.34,1674920.0
2017-03-08 10:25:00,13.34,13.44,13.33,13.4,951093.0,13.34,13.44,13.33,13.4,951093.0
2017-03-08 10:30:00,13.4,13.43,13.37,13.37,522150.0,13.4,13.43,13.37,13.37,522150.0
2017-03-08 10:35:00,13.37,13.38,13.33,13.34,491038.0,13.37,13.38,13.33,13.34,491038.0
2017-03-08 10:40:00,13.34,13.4,13.34,13.37,283059.0,13.34,13.4,13.34,13.37,283059.0
2017-03-08 10:45:00,13.37,13.37,13.3,13.31,676488.0,13.37,13.37,13.3,13.31,676488.0
2017-03-08 10:50:00,13.31,13.36,13.3,13.35,474019.0,13.31,13.36,13.3,13.35,474019.0
2017-03-08 10:55:00,13.34,13.4,13.33,13.36,537941.0,13.34,13.4,13.33,13.36,537941.0
2017-03-08 11:00:00,13.36,13.39,13.35,13.38,337622.0,13.36,13.39,13.35,13.38,337622.0
2017-03-08 11:05:00,13.39,13.4,13.35,13.4,570311.0,13.39,13.4,13.35,13.4,570311.0
2017-03-08 11:10:00,13.39,13.43,13.38,13.39,737742.0,13.39,13.43,13.38,13.39,737742.0
2017-03-08 11:15:00,13.4,13.42,13.35,13.36,566519.0,13.4,13.42,13.35,13.36,566519.0
2017-03-08 11:20:00,13.36,13.37,13.33,13.35,489906.0,13.36,13.37,13.33,13.35,489906.0
2017-03-08 11:25:00,13.36,13.38,13.33,13.34,449724.0,13.36,13.38,13.33,13.34,449724.0
2017-03-08 11:30:00,13.33,13.36,13.33,13.34,448848.0,13.33,13.36,13.33,13.34,448848.0
2017-03-08 11:35:00,13.33,13.35,13.31,13.32,471068.0,13.33,13.35,13.31,13.32,471068.0
2017-03-08 11:40:00,13.33,13.36,13.31,13.31,526172.0,13.33,13.36,13.31,13.31,526172.0
2017-03-08 11:45:00,13.31,13.33,13.25,13.29,1327282.0,13.31,13.33,13.25,13.29,1327282.0
2017-03-08 11:50:00,13.29,13.3,13.25,13.26,353750.0,13.29,13.3,13.25,13.26,353750.0
2017-03-08 11:55:00,13.25,13.27,13.22,13.24,1025195.0,13.25,13.27,13.22,13.24,1025195.0
2017-03-08 12:00:00,13.25,13.27,13.22,13.26,422654.0,13.25,13.27,13.22,13.26,422654.0
2017-03-08 12:05:00,13.25,13.27,13.22,13.26,459304.0,13.25,13.27,13.22,13.26,459304.0
2017-03-08 12:10:00,13.26,13.27,13.2,13.21,585018.0,13.26,13.27,13.2,13.21,585018.0
2017-03-08 12:15:00,13.21,13.24,13.2,13.24,312156.0,13.21,13.24,13.2,13.24,312156.0
2017-03-08 12:20:00,13.24,13.33,13.22,13.32,1251267.0,13.24,13.33,13.22,13.32,1251267.0
2017-03-08 12:25:00,13.32,13.33,13.28,13.3,985153.0,13.32,13.33,13.28,13.3,985153.0
2017-03-08 12:30:00,13.29,13.32,13.29,13.32,377716.0,13.29,13.32,13.29,13.32,377716.0
2017-03-08 12:35:00,13.31,13.32,13.27,13.28,484034.0,13.31,13.32,13.27,13.28,484034.0
2017-03-08 12:40:00,13.29,13.31,13.27,13.3,399979.0,13.29,13.31,13.27,13.3,399979.0
2017-03-08 12:45:00,13.3,13.36,13.29,13.33,779585.0,13.3,13.36,13.29,13.33,779585.0
2017-03-08 12:50:00,13.34,13.34,13.29,13.31,417492.0,13.34,13.34,13.29,13.31,417492.0
2017-03-08 12:55:00,13.3,13.31,13.28,13.3,527124.0,13.3,13.31,13.28,13.3,527124.0
2017-03-08 13:00:00,13.29,13.33,13.28,13.32,533241.0,13.29,13.33,13.28,13.32,533241.0
2017-03-08 13:05:00,13.32,13.36,13.31,13.35,872131.0,13.32,13.36,13.31,13.35,872131.0
2017-03-08 13:10:00,13.34,13.36,13.33,13.36,259331.0,13.34,13.36,13.33,13.36,259331.0
2017-03-08 13:15:00,13.36,13.36,13.33,13.35,420920.0,13.36,13.36,13.33,13.35,420920.0
2017-03-08 13:20:00,13.34,13.35,13.33,13.35,159865.0,13.34,13.35,13.33,13.35,159865.0
2017-03-08 13:25:00,13.35,13.37,13.34,13.36,283582.0,13.35,13.37,13.34,13.36,283582.0
2017-03-08 13:30:00,13.36,13.42,13.35,13.42,848826.0,13.36,13.42,13.35,13.42,848826.0
2017-03-08 13:35:00,13.41,13.42,13.38,13.42,458482.0,13.41,13.42,13.38,13.42,458482.0
2017-03-08 13:40:00,13.41,13.45,13.41,13.42,709814.0,13.41,13.45,13.41,13.42,709814.0
2017-03-08 13:45:00,13.42,13.44,13.41,13.42,308829.0,13.42,13.44,13.41,13.42,308829.0
2017-03-08 13:50:00,13.42,13.42,13.37,13.39,680467.0,13.42,13.42,13.37,13.39,680467.0
2017-03-08 13:55:00,13.39,13.42,13.38,13.38,609325.0,13.39,13.42,13.38,13.38,609325.0
2017-03-08 14:00:00,13.39,13.39,13.35,13.37,967692.0,13.39,13.39,13.35,13.37,967692.0
2017-03-08 14:05:00,13.37,13.4,13.36,13.36,194895.0,13.37,13.4,13.36,13.36,194895.0
2017-03-08 14:10:00,13.37,13.38,13.36,13.37,182520.0,13.37,13.38,13.36,13.37,182520.0
2017-03-08 14:15:00,13.37,13.39,13.36,13.37,347422.0,13.37,13.39,13.36,13.37,347422.0
2017-03-08 14:20:00,13.36,13.37,13.28,13.31,785411.0,13.36,13.37,13.28,13.31,785411.0
2017-03-08 14:25:00,13.3,13.31,13.26,13.28,506861.0,13.3,13.31,13.26,13.28,506861.0
2017-03-08 14:30:00,13.28,13.32,13.27,13.32,604402.0,13.28,13.32,13.27,13.32,604402.0
2017-03-08 14:35:00,13.32,13.32,13.29,13.29,199969.0,13.32,13.32,13.29,13.29,199969.0
2017-03-08 14:40:00,13.29,13.33,13.29,13.31,416302.0,13.29,13.33,13.29,13.31,416302.0
2017-03-08 14:45:00,13.31,13.32,13.3,13.3,316183.0,13.31,13.32,13.3,13.3,316183.0
2017-03-08 14:50:00,13.3,13.31,13.26,13.26,621239.0,13.3,13.31,13.26,13.26,621239.0
2017-03-08 14:55:00,13.27,13.27,13.16,13.18,1888869.0,13.27,13.27,13.16,13.18,1888869.0
2017-03-08 15:00:00,13.18,13.23,13.15,13.22,1003880.0,13.18,13.23,13.15,13.22,1003880.0
2017-03-08 15:05:00,13.22,13.24,13.19,13.21,642829.0,13.22,13.24,13.19,13.21,642829.0
2017-03-08 15:10:00,13.21,13.23,13.18,13.19,461790.0,13.21,13.23,13.18,13.19,461790.0
2017-03-08 15:15:00,13.18,13.21,13.17,13.21,471786.0,13.18,13.21,13.17,13.21,471786.0
2017-03-08 15:20:00,13.21,13.21,13.18,13.21,398106.0,13.21,13.21,13.18,13.21,398106.0
2017-03-08 15:25:00,13.21,13.21,13.15,13.17,726599.0,13.21,13.21,13.15,13.17,726599.0
2017-03-08 15:30:00,13.17,13.17,13.11,13.17,1342306.0,13.17,13.17,13.11,13.17,1342306.0
2017-03-08 15:35:00,13.17,13.17,13.13,13.15,553406.0,13.17,13.17,13.13,13.15,553406.0
2017-03-08 15:40:00,13.15,13.15,13.1,13.13,962392.0,13.15,13.15,13.1,13.13,962392.0
2017-03-08 15:45:00,13.13,13.18,13.12,13.17,677209.0,13.13,13.18,13.12,13.17,677209.0
2017-03-08 15:50:00,13.17,13.2,13.16,13.18,1077065.0,13.17,13.2,13.16,13.18,1077065.0
2017-03-08 15:55:00,13.19,13.22,13.18,13.21,2303387.0,13.19,13.22,13.18,13.21,2303387.0
2017-03-09 09:30:00,13.45,13.45,13.16,13.19,3636229.0,13.45,13.45,13.16,13.19,3636229.0
2017-03-09 09:35:00,13.18,13.31,13.16,13.28,2069848.0,13.18,13.31,13.16,13.28,2069848.0
2017-03-09 09:40:00,13.28,13.32,13.22,13.26,1055377.0,13.28,13.32,13.22,13.26,1055377.0
2017-03-09 09:45:00,13.26,13.31,13.23,13.28,1211951.0,13.26,13.31,13.23,13.28,1211951.0
2017-03-09 09:50:00,13.28,13.29,13.12,13.14,2290069.0,13.28,13.29,13.12,13.14,2290069.0
2017-03-09 09:55:00,13.14,13.22,13.11,13.21,1221871.0,13.14,13.22,13.11,13.21,1221871.0
2017-03-09 10:00:00,13.22,13.27,13.2,13.25,828121.0,13.22,13.27,13.2,13.25,828121.0
2017-03-09 10:05:00,13.25,13.27,13.21,13.25,985262.0,13.25,13.27,13.21,13.25,985262.0
2017-03-09 10:10:00,13.25,13.26,13.21,13.24,593347.0,13.25,13.26,13.21,13.24,593347.0
2017-03-09 10:15:00,13.24,13.29,13.24,13.28,510566.0,13.24,13.29,13.24,13.28,510566.0
2017-03-09 10:20:00,13.28,13.31,13.26,13.3,856789.0,13.28,13.31,13.26,13.3,856789.0
2017-03-09 10:25:00,13.3,13.31,13.24,13.24,537840.0,13.3,13.31,13.24,13.24,537840.0
2017-03-09 10:30:00,13.25,13.25,13.2,13.25,665893.0,13.25,13.25,13.2,13.25,665893.0
2017-03-09 10:35:00,13.24,13.28,13.22,13.24,364792.0,13.24,13.28,13.22,13.24,364792.0
2017-03-09 10:40:00,13.23,13.24,13.21,13.23,270173.0,13.23,13.24,13.21,13.23,270173.0
2017-03-09 10:45:00,13.24,13.25,13.18,13.2,484254.0,13.24,13.25,13.18,13.2,484254.0
2017-03-09 10:50:00,13.19,13.22,13.18,13.21,219657.0,13.19,13.22,13.18,13.21,219657.0
2017-03-09 10:55:00,13.21,13.25,13.2,13.21,466009.0,13.21,13.25,13.2,13.21,466009.0
2017-03-09 11:00:00,13.22,13.23,13.21,13.22,238387.0,13.22,13.23,13.21,13.22,238387.0
2017-03-09 11:05:00,13.22,13.25,13.21,13.25,198067.0,13.22,13.25,13.21,13.25,198067.0
2017-03-09 11:10:00,13.25,13.28,13.23,13.28,506530.0,13.25,13.28,13.23,13.28,506530.0
2017-03-09 11:15:00,13.28,13.28,13.25,13.26,192771.0,13.28,13.28,13.25,13.26,192771.0
2017-03-09 11:20:00,13.26,13.26,13.21,13.24,271913.0,13.26,13.26,13.21,13.24,271913.0
2017-03-09 11:25:00,13.24,13.26,13.23,13.25,163114.0,13.24,13.26,13.23,13.25,163114.0
2017-03-09 11:30:00,13.25,13.26,13.24,13.25,152950.0,13.25,13.26,13.24,13.25,152950.0
2017-03-09 11:35:00,13.24,13.27,13.24,13.27,311169.0,13.24,13.27,13.24,13.27,311169.0
2017-03-09 11:40:00,13.27,13.28,13.26,13.27,201697.0,13.27,13.28,13.26,13.27,201697.0
2017-03-09 11:45:00,13.26,13.27,13.26,13.27,77303.0,13.26,13.27,13.26,13.27,77303.0
2017-03-09 11:50:00,13.27,13.27,13.24,13.25,270317.0,13.27,13.27,13.24,13.25,270317.0
2017-03-09 11:55:00,13.25,13.25,13.23,13.24,187469.0,13.25,13.25,13.23,13.24,187469.0
2017-03-09 12:00:00,13.24,13.25,13.23,13.25,136407.0,13.24,13.25,13.23,13.25,136407.0
2017-03-09 12:05:00,13.25,13.26,13.24,13.25,117848.0,13.25,13.26,13.24,13.25,117848.0
2017-03-09 12:10:00,13.25,13.27,13.24,13.26,354808.0,13.25,13.27,13.24,13.26,354808.0
2017-03-09 12:15:00,13.27,13.3,13.26,13.3,420454.0,13.27,13.3,13.26,13.3,420454.0
2017-03-09 12:20:00,13.29,13.3,13.26,13.26,251960.0,13.29,13.3,13.26,13.26,251960.0
2017-03-09 12:25:00,13.27,13.28,13.26,13.28,121879.0,13.27,13.28,13.26,13.28,121879.0
2017-03-09 12:30:00,13.28,13.3,13.27,13.29,295336.0,13.28,13.3,13.27,13.29,295336.0
2017-03-09 12:35:00,13.28,13.32,13.28,13.32,643233.0,13.28,13.32,13.28,13.32,643233.0
2017-03-09 12:40:00,13.32,13.37,13.31,13.33,924723.0,13.32,13.37,13.31,13.33,924723.0
2017-03-09 12:45:00,13.34,13.37,13.32,13.37,350015.0,13.34,13.37,13.32,13.37,350015.0
2017-03-09 12:50:00,13.37,13.38,13.32,13.32,597012.0,13.37,13.38,13.32,13.32,597012.0
2017-03-09 12:55:00,13.33,13.35,13.31,13.33,276302.0,13.33,13.35,13.31,13.33,276302.0
2017-03-09 13:00:00,13.33,13.35,13.31,13.35,278916.0,13.33,13.35,13.31,13.35,278916.0
2017-03-09 13:05:00,13.35,13.36,13.33,13.35,203409.0,13.35,13.36,13.33,13.35,203409.0
2017-03-09 13:10:00,13.35,13.35,13.33,13.34,150491.0,13.35,13.35,13.33,13.34,150491.0
2017-03-09 13:15:00,13.34,13.34,13.33,13.34,94014.0,13.34,13.34,13.33,13.34,94014.0
2017-03-09 13:20:00,13.34,13.35,13.31,13.32,215699.0,13.34,13.35,13.31,13.32,215699.0
2017-03-09 13:25:00,13.32,13.33,13.28,13.3,244636.0,13.32,13.33,13.28,13.3,244636.0
2017-03-09 13:30:00,13.29,13.3,13.25,13.27,505979.0,13.29,13.3,13.25,13.27,505979.0
2017-03-09 13:35:00,13.28,13.31,13.27,13.3,129277.0,13.28,13.31,13.27,13.3,129277.0
2017-03-09 13:40:00,13.29,13.31,13.28,13.29,280797.0,13.29,13.31,13.28,13.29,280797.0
2017-03-09 13:45:00,13.29,13.3,13.28,13.29,174195.0,13.29,13.3,13.28,13.29,174195.0
2017-03-09 13:50:00,13.29,13.31,13.28,13.28,252625.0,13.29,13.31,13.28,13.28,252625.0
2017-03-09 13:55:00,13.29,13.29,13.25,13.25,332365.0,13.29,13.29,13.25,13.25,332365.0
2017-03-09 14:00:00,13.25,13.26,13.24,13.25,292527.0,13.25,13.26,13.24,13.25,292527.0
2017-03-09 14:05:00,13.25,13.25,13.18,13.22,907744.0,13.25,13.25,13.18,13.22,907744.0
2017-03-09 14:10:00,13.22,13.23,13.18,13.18,358249.0,13.22,13.23,13.18,13.18,358249.0
2017-03-09 14:15:00,13.19,13.2,13.15,13.19,523722.0,13.19,13.2,13.15,13.19,523722.0
2017-03-09 14:20:00,13.2,13.21,13.18,13.2,395092.0,13.2,13.21,13.18,13.2,395092.0
2017-03-09 14:25:00,13.2,13.24,13.19,13.22,384474.0,13.2,13.24,13.19,13.22,384474.0
2017-03-09 14:30:00,13.21,13.23,13.19,13.19,350261.0,13.21,13.23,13.19,13.19,350261.0
2017-03-09 14:35:00,13.19,13.21,13.18,13.21,234002.0,13.19,13.21,13.18,13.21,234002.0
2017-03-09 14:40:00,13.21,13.21,13.16,13.19,347454.0,13.21,13.21,13.16,13.19,347454.0
2017-03-09 14:45:00,13.19,13.21,13.18,13.2,216128.0,13.19,13.21,13.18,13.2,216128.0
2017-03-09 14:50:00,13.2,13.22,13.18,13.21,266676.0,13.2,13.22,13.18,13.21,266676.0
2017-03-09 14:55:00,13.22,13.24,13.2,13.23,454354.0,13.22,13.24,13.2,13.23,454354.0
2017-03-09 15:00:00,13.23,13.25,13.22,13.23,399868.0,13.23,13.25,13.22,13.23,399868.0
2017-03-09 15:05:00,13.23,13.25,13.22,13.25,337430.0,13.23,13.25,13.22,13.25,337430.0
2017-03-09 15:10:00,13.24,13.25,13.22,13.25,407517.0,13.24,13.25,13.22,13.25,407517.0
2017-03-09 15:15:00,13.25,13.28,13.24,13.27,476460.0,13.25,13.28,13.24,13.27,476460.0
2017-03-09 15:20:00,13.27,13.27,13.25,13.27,292061.0,13.27,13.27,13.25,13.27,292061.0
2017-03-09 15:25:00,13.27,13.29,13.26,13.29,238527.0,13.27,13.29,13.26,13.29,238527.0
2017-03-09 15:30:00,13.29,13.33,13.27,13.29,814513.0,13.29,13.33,13.27,13.29,814513.0
2017-03-09 15:35:00,13.29,13.34,13.29,13.33,553313.0,13.29,13.34,13.29,13.33,553313.0
2017-03-09 15:40:00,13.33,13.35,13.31,13.35,775728.0,13.33,13.35,13.31,13.35,775728.0
2017-03-09 15:45:00,13.35,13.35,13.3,13.31,968713.0,13.35,13.35,13.3,13.31,968713.0
2017-03-09 15:50:00,13.31,13.32,13.29,13.32,1153104.0,13.31,13.32,13.29,13.32,1153104.0
2017-03-09 15:55:00,13.31,13.33,13.3,13.33,2299621.0,13.31,13.33,13.3,13.33,2299621.0
2017-03-10 09:30:00,13.48,13.78,13.48,13.57,5696079.0,13.48,13.78,13.48,13.57,5696079.0
2017-03-10 09:35:00,13.56,13.65,13.5,13.5,2013765.0,13.56,13.65,13.5,13.5,2013765.0
2017-03-10 09:40:00,13.51,13.58,13.5,13.51,1438389.0,13.51,13.58,13.5,13.51,1438389.0
2017-03-10 09:45:00,13.51,13.6,13.45,13.58,1676097.0,13.51,13.6,13.45,13.58,1676097.0
2017-03-10 09:50:00,13.59,13.64,13.57,13.62,1655144.0,13.59,13.64,13.57,13.62,1655144.0
2017-03-10 09:55:00,13.62,13.65,13.58,13.6,1213905.0,13.62,13.65,13.58,13.6,1213905.0
2017-03-10 10:00:00,13.61,13.63,13.53,13.58,851726.0,13.61,13.63,13.53,13.58,851726.0
2017-03-10 10:05:00,13.58,13.58,13.52,13.55,925131.0,13.58,13.58,13.52,13.55,925131.0
2017-03-10 10:10:00,13.55,13.58,13.5,13.57,723246.0,13.55,13.58,13.5,13.57,723246.0
2017-03-10 10:15:00,13.57,13.62,13.56,13.62,948783.0,13.57,13.62,13.56,13.62,948783.0
2017-03-10 10:20:00,13.61,13.62,13.55,13.56,546977.0,13.61,13.62,13.55,13.56,546977.0
2017-03-10 10:25:00,13.56,13.59,13.55,13.57,339088.0,13.56,13.59,13.55,13.57,339088.0
2017-03-10 10:30:00,13.57,13.57,13.54,13.54,555352.0,13.57,13.57,13.54,13.54,555352.0
2017-03-10 10:35:00,13.55,13.57,13.53,13.54,538654.0,13.55,13.57,13.53,13.54,538654.0
2017-03-10 10:40:00,13.54,13.54,13.5,13.53,854084.0,13.54,13.54,13.5,13.53,854084.0
2017-03-10 10:45:00,13.54,13.55,13.49,13.5,864150.0,13.54,13.55,13.49,13.5,864150.0
2017-03-10 10:50:00,13.5,13.58,13.49,13.57,605480.0,13.5,13.58,13.49,13.57,605480.0
2017-03-10 10:55:00,13.57,13.6,13.55,13.59,473899.0,13.57,13.6,13.55,13.59,473899.0
2017-03-10 11:00:00,13.59,13.62,13.55,13.55,737356.0,13.59,13.62,13.55,13.55,737356.0
2017-03-10 11:05:00,13.55,13.6,13.54,13.59,371994.0,13.55,13.6,13.54,13.59,371994.0
2017-03-10 11:10:00,13.59,13.59,13.55,13.55,301970.0,13.59,13.59,13.55,13.55,301970.0
2017-03-10 11:15:00,13.56,13.57,13.53,13.56,321915.0,13.56,13.57,13.53,13.56,321915.0
2017-03-10 11:20:00,13.56,13.58,13.54,13.58,199317.0,13.56,13.58,13.54,13.58,199317.0
2017-03-10 11:25:00,13.58,13.61,13.57,13.61,419444.0,13.58,13.61,13.57,13.61,419444.0
2017-03-10 11:30:00,13.6,13.61,13.58,13.59,367602.0,13.6,13.61,13.58,13.59,367602.0
2017-03-10 11:35:00,13.58,13.59,13.57,13.59,322607.0,13.58,13.59,13.57,13.59,322607.0
2017-03-10 11:40:00,13.58,13.59,13.58,13.59,258243.0,13.58,13.59,13.58,13.59,258243.0
2017-03-10 11:45:00,13.59,13.61,13.57,13.59,469846.0,13.59,13.61,13.57,13.59,469846.0
2017-03-10 11:50:00,13.58,13.68,13.58,13.68,1113582.0,13.58,13.68,13.58,13.68,1113582.0
2017-03-10 11:55:00,13.67,13.7,13.62,13.65,920935.0,13.67,13.7,13.62,13.65,920935.0
2017-03-10 12:00:00,13.64,13.66,13.61,13.65,302760.0,13.64,13.66,13.61,13.65,302760.0
2017-03-10 12:05:00,13.65,13.68,13.64,13.67,453823.0,13.65,13.68,13.64,13.67,453823.0
2017-03-10 12:10:00,13.67,13.69,13.66,13.68,330164.0,13.67,13.69,13.66,13.68,330164.0
2017-03-10 12:15:00,13.68,13.7,13.68,13.68,472625.0,13.68,13.7,13.68,13.68,472625.0
2017-03-10 12:20:00,13.69,13.69,13.67,13.69,407654.0,13.69,13.69,13.67,13.69,407654.0
2017-03-10 12:25:00,13.68,13.7,13.68,13.7,403713.0,13.68,13.7,13.68,13.7,403713.0
2017-03-10 12:30:00,13.7,13.7,13.65,13.66,357118.0,13.7,13.7,13.65,13.66,357118.0
2017-03-10 12:35:00,13.66,13.66,13.62,13.62,452781.0,13.66,13.66,13.62,13.62,452781.0
2017-03-10 12:40:00,13.63,13.66,13.62,13.66,330655.0,13.63,13.66,13.62,13.66,330655.0
2017-03-10 12:45:00,13.66,13.67,13.64,13.66,253250.0,13.66,13.67,13.64,13.66,253250.0
2017-03-10 12:50:00,13.66,13.66,13.62,13.65,383086.0,13.66,13.66,13.62,13.65,383086.0
2017-03-10 12:55:00,13.64,13.7,13.64,13.7,790614.0,13.64,13.7,13.64,13.7,790614.0
2017-03-10 13:00:00,13.7,13.73,13.68,13.73,1027772.0,13.7,13.73,13.68,13.73,1027772.0
2017-03-10 13:05:00,13.72,13.73,13.67,13.69,968180.0,13.72,13.73,13.67,13.69,968180.0
2017-03-10 13:10:00,13.7,13.71,13.66,13.69,391573.0,13.7,13.71,13.66,13.69,391573.0
2017-03-10 13:15:00,13.69,13.73,13.68,13.73,483742.0,13.69,13.73,13.68,13.73,483742.0
2017-03-10 13:20:00,13.73,13.75,13.72,13.74,660347.0,13.73,13.75,13.72,13.74,660347.0
2017-03-10 13:25:00,13.73,13.74,13.68,13.69,748318.0,13.73,13.74,13.68,13.69,748318.0
2017-03-10 13:30:00,13.7,13.7,13.66,13.67,342352.0,13.7,13.7,13.66,13.67,342352.0
2017-03-10 13:35:00,13.67,13.7,13.66,13.7,523382.0,13.67,13.7,13.66,13.7,523382.0
2017-03-10 13:40:00,13.69,13.73,13.69,13.73,849249.0,13.69,13.73,13.69,13.73,849249.0
2017-03-10 13:45:00,13.73,13.75,13.71,13.73,359479.0,13.73,13.75,13.71,13.73,359479.0
2017-03-10 13:50:00,13.73,13.75,13.72,13.75,539681.0,13.73,13.75,13.72,13.75,539681.0
2017-03-10 13:55:00,13.74,13.76,13.72,13.74,1072675.0,13.74,13.76,13.72,13.74,1072675.0
2017-03-10 14:00:00,13.73,13.75,13.71,13.75,309542.0,13.73,13.75,13.71,13.75,309542.0
2017-03-10 14:05:00,13.75,13.77,13.73,13.77,453459.0,13.75,13.77,13.73,13.77,453459.0
2017-03-10 14:10:00,13.77,13.87,13.76,13.87,1432946.0,13.77,13.87,13.76,13.87,1432946.0
2017-03-10 14:15:00,13.86,13.9,13.84,13.89,1387973.0,13.86,13.9,13.84,13.89,1387973.0
2017-03-10 14:20:00,13.88,13.92,13.86,13.88,1168895.0,13.88,13.92,13.86,13.88,1168895.0
2017-03-10 14:25:00,13.89,13.89,13.85,13.85,647463.0,13.89,13.89,13.85,13.85,647463.0
2017-03-10 14:30:00,13.85,13.87,13.82,13.87,550435.0,13.85,13.87,13.82,13.87,550435.0
2017-03-10 14:35:00,13.87,13.88,13.83,13.83,589760.0,13.87,13.88,13.83,13.83,589760.0
2017-03-10 14:40:00,13.83,13.85,13.77,13.79,705032.0,13.83,13.85,13.77,13.79,705032.0
2017-03-10 14:45:00,13.79,13.8,13.77,13.78,580844.0,13.79,13.8,13.77,13.78,580844.0
2017-03-10 14:50:00,13.79,13.82,13.76,13.8,555172.0,13.79,13.82,13.76,13.8,555172.0
2017-03-10 14:55:00,13.81,13.83,13.79,13.79,433772.0,13.81,13.83,13.79,13.79,433772.0
2017-03-10 15:00:00,13.8,13.81,13.77,13.79,365765.0,13.8,13.81,13.77,13.79,365765.0
2017-03-10 15:05:00,13.79,13.8,13.78,13.79,495846.0,13.79,13.8,13.78,13.79,495846.0
2017-03-10 15:10:00,13.8,13.82,13.78,13.81,485295.0,13.8,13.82,13.78,13.81,485295.0
2017-03-10 15:15:00,13.81,13.81,13.79,13.81,308891.0,13.81,13.81,13.79,13.81,308891.0
2017-03-10 15:20:00,13.81,13.82,13.79,13.82,674384.0,13.81,13.82,13.79,13.82,674384.0
2017-03-10 15:25:00,13.82,13.83,13.8,13.83,570633.0,13.82,13.83,13.8,13.83,570633.0
2017-03-10 15:30:00,13.83,13.86,13.82,13.86,913997.0,13.83,13.86,13.82,13.86,913997.0
2017-03-10 15:35:00,13.86,13.86,13.82,13.82,568141.0,13.86,13.86,13.82,13.82,568141.0
2017-03-10 15:40:00,13.82,13.83,13.81,13.82,528133.0,13.82,13.83,13.81,13.82,528133.0
2017-03-10 15:45:00,13.83,13.85,13.82,13.85,842338.0,13.83,13.85,13.82,13.85,842338.0
2017-03-10 15:50:00,13.85,13.93,13.84,13.89,1882655.0,13.85,13.93,13.84,13.89,1882655.0
2017-03-10 15:55:00,13.9,13.92,13.87,13.9,2558617.0,13.9,13.92,13.87,13.9,2558617.0
2017-03-13 09:30:00,14.46,14.68,14.37,14.38,7182981.0,14.46,14.68,14.37,14.38,7182981.0
2017-03-13 09:35:00,14.39,14.52,14.31,14.51,3288559.0,14.39,14.52,14.31,14.51,3288559.0
2017-03-13 09:40:00,14.52,14.54,14.38,14.44,1960540.0,14.52,14.54,14.38,14.44,1960540.0
2017-03-13 09:45:00,14.44,14.45,14.31,14.31,2014981.0,14.44,14.45,14.31,14.31,2014981.0
2017-03-13 09:50:00,14.31,14.32,14.19,14.19,3038883.0,14.31,14.32,14.19,14.19,3038883.0
2017-03-13 09:55:00,14.2,14.3,14.18,14.27,2755285.0,14.2,14.3,14.18,14.27,2755285.0
2017-03-13 10:00:00,14.27,14.34,14.25,14.26,1645773.0,14.27,14.34,14.25,14.26,1645773.0
2017-03-13 10:05:00,14.27,14.27,14.22,14.24,1080883.0,14.27,14.27,14.22,14.24,1080883.0
2017-03-13 10:10:00,14.24,14.3,14.23,14.29,1330456.0,14.24,14.3,14.23,14.29,1330456.0
2017-03-13 10:15:00,14.29,14.3,14.23,14.23,833636.0,14.29,14.3,14.23,14.23,833636.0
2017-03-13 10:20:00,14.24,14.29,14.21,14.29,1291406.0,14.24,14.29,14.21,14.29,1291406.0
2017-03-13 10:25:00,14.29,14.34,14.27,14.33,1161289.0,14.29,14.34,14.27,14.33,1161289.0
2017-03-13 10:30:00,14.33,14.39,14.31,14.37,1794005.0,14.33,14.39,14.31,14.37,1794005.0
2017-03-13 10:35:00,14.36,14.44,14.35,14.42,1633690.0,14.36,14.44,14.35,14.42,1633690.0
2017-03-13 10:40:00,14.42,14.43,14.32,14.33,1138266.0,14.42,14.43,14.32,14.33,1138266.0
2017-03-13 10:45:00,14.33,14.38,14.3,14.37,902766.0,14.33,14.38,14.3,14.37,902766.0
2017-03-13 10:50:00,14.38,14.43,14.35,14.39,825438.0,14.38,14.43,14.35,14.39,825438.0
2017-03-13 10:55:00,14.39,14.44,14.37,14.43,757307.0,14.39,14.44,14.37,14.43,757307.0
2017-03-13 11:00:00,14.42,14.43,14.39,14.41,500529.0,14.42,14.43,14.39,14.41,500529.0
2017-03-13 11:05:00,14.41,14.5,14.4,14.48,1413218.0,14.41,14.5,14.4,14.48,1413218.0
2017-03-13 11:10:00,14.47,14.52,14.45,14.51,1038781.0,14.47,14.52,14.45,14.51,1038781.0
2017-03-13 11:15:00,14.51,14.52,14.45,14.47,684784.0,14.51,14.52,14.45,14.47,684784.0
2017-03-13 11:20:00,14.46,14.47,14.41,14.44,639710.0,14.46,14.47,14.41,14.44,639710.0
2017-03-13 11:25:00,14.43,14.47,14.43,14.46,745558.0,14.43,14.47,14.43,14.46,745558.0
2017-03-13 11:30:00,14.46,14.46,14.4,14.41,660474.0,14.46,14.46,14.4,14.41,660474.0
2017-03-13 11:35:00,14.42,14.43,14.37,14.37,459101.0,14.42,14.43,14.37,14.37,459101.0
2017-03-13 11:40:00,14.38,14.43,14.36,14.43,548200.0,14.38,14.43,14.36,14.43,548200.0
2017-03-13 11:45:00,14.43,14.43,14.37,14.38,613288.0,14.43,14.43,14.37,14.38,613288.0
2017-03-13 11:50:00,14.39,14.41,14.37,14.41,410642.0,14.39,14.41,14.37,14.41,410642.0
2017-03-13 11:55:00,14.41,14.43,14.38,14.39,414548.0,14.41,14.43,14.38,14.39,414548.0
2017-03-13 12:00:00,14.39,14.39,14.35,14.36,598697.0,14.39,14.39,14.35,14.36,598697.0
2017-03-13 12:05:00,14.35,14.39,14.34,14.38,625324.0,14.35,14.39,14.34,14.38,625324.0
2017-03-13 12:10:00,14.38,14.38,14.36,14.36,210887.0,14.38,14.38,14.36,14.36,210887.0
2017-03-13 12:15:00,14.36,14.37,14.34,14.37,449697.0,14.36,14.37,14.34,14.37,449697.0
2017-03-13 12:20:00,14.37,14.43,14.37,14.41,588484.0,14.37,14.43,14.37,14.41,588484.0
2017-03-13 12:25:00,14.41,14.43,14.4,14.43,205279.0,14.41,14.43,14.4,14.43,205279.0
2017-03-13 12:30:00,14.43,14.44,14.41,14.42,470228.0,14.43,14.44,14.41,14.42,470228.0
2017-03-13 12:35:00,14.42,14.45,14.41,14.43,556374.0,14.42,14.45,14.41,14.43,556374.0
2017-03-13 12:40:00,14.44,14.48,14.42,14.48,567933.0,14.44,14.48,14.42,14.48,567933.0
2017-03-13 12:45:00,14.48,14.48,14.4,14.43,654094.0,14.48,14.48,14.4,14.43,654094.0
2017-03-13 12:50:00,14.44,14.44,14.41,14.42,200141.0,14.44,14.44,14.41,14.42,200141.0
2017-03-13 12:55:00,14.41,14.45,14.41,14.44,410222.0,14.41,14.45,14.41,14.44,410222.0
2017-03-13 13:00:00,14.43,14.46,14.43,14.46,473493.0,14.43,14.46,14.43,14.46,473493.0
2017-03-13 13:05:00,14.46,14.46,14.42,14.43,252567.0,14.46,14.46,14.42,14.43,252567.0
2017-03-13 13:10:00,14.43,14.44,14.39,14.4,613313.0,14.43,14.44,14.39,14.4,613313.0
2017-03-13 13:15:00,14.4,14.42,14.39,14.39,358239.0,14.4,14.42,14.39,14.39,358239.0
2017-03-13 13:20:00,14.39,14.44,14.39,14.42,318606.0,14.39,14.44,14.39,14.42,318606.0
2017-03-13 13:25:00,14.41,14.43,14.4,14.4,273495.0,14.41,14.43,14.4,14.4,273495.0
2017-03-13 13:30:00,14.41,14.41,14.36,14.37,579892.0,14.41,14.41,14.36,14.37,579892.0
2017-03-13 13:35:00,14.38,14.38,14.36,14.37,191610.0,14.38,14.38,14.36,14.37,191610.0
2017-03-13 13:40:00,14.37,14.39,14.36,14.39,222842.0,14.37,14.39,14.36,14.39,222842.0
2017-03-13 13:45:00,14.39,14.4,14.37,14.39,349624.0,14.39,14.4,14.37,14.39,349624.0
2017-03-13 13:50:00,14.39,14.39,14.36,14.38,275564.0,14.39,14.39,14.36,14.38,275564.0
2017-03-13 13:55:00,14.37,14.38,14.36,14.38,163065.0,14.37,14.38,14.36,14.38,163065.0
2017-03-13 14:00:00,14.38,14.38,14.36,14.36,232741.0,14.38,14.38,14.36,14.36,232741.0
2017-03-13 14:05:00,14.37,14.38,14.36,14.36,269202.0,14.37,14.38,14.36,14.36,269202.0
2017-03-13 14:10:00,14.37,14.37,14.34,14.34,477571.0,14.37,14.37,14.34,14.34,477571.0
2017-03-13 14:15:00,14.35,14.38,14.34,14.35,286433.0,14.35,14.38,14.34,14.35,286433.0
2017-03-13 14:20:00,14.35,14.38,14.35,14.36,346923.0,14.35,14.38,14.35,14.36,346923.0
2017-03-13 14:25:00,14.35,14.38,14.35,14.35,339231.0,14.35,14.38,14.35,14.35,339231.0
2017-03-13 14:30:00,14.36,14.4,14.35,14.38,325392.0,14.36,14.4,14.35,14.38,325392.0
2017-03-13 14:35:00,14.39,14.39,14.36,14.37,302599.0,14.39,14.39,14.36,14.37,302599.0
2017-03-13 14:40:00,14.36,14.37,14.34,14.36,333292.0,14.36,14.37,14.34,14.36,333292.0
2017-03-13 14:45:00,14.35,14.36,14.33,14.35,434770.0,14.35,14.36,14.33,14.35,434770.0
2017-03-13 14:50:00,14.35,14.35,14.33,14.33,268062.0,14.35,14.35,14.33,14.33,268062.0
2017-03-13 14:55:00,14.33,14.34,14.31,14.33,561293.0,14.33,14.34,14.31,14.33,561293.0
2017-03-13 15:00:00,14.33,14.36,14.33,14.34,476900.0,14.33,14.36,14.33,14.34,476900.0
2017-03-13 15:05:00,14.35,14.36,14.32,14.34,524433.0,14.35,14.36,14.32,14.34,524433.0
2017-03-13 15:10:00,14.35,14.35,14.31,14.33,443522.0,14.35,14.35,14.31,14.33,443522.0
2017-03-13 15:15:00,14.32,14.34,14.3,14.3,619287.0,14.32,14.34,14.3,14.3,619287.0
2017-03-13 15:20:00,14.3,14.32,14.3,14.32,511218.0,14.3,14.32,14.3,14.32,511218.0
2017-03-13 15:25:00,14.31,14.32,14.27,14.28,785727.0,14.31,14.32,14.27,14.28,785727.0
2017-03-13 15:30:00,14.28,14.28,14.25,14.27,838007.0,14.28,14.28,14.25,14.27,838007.0
2017-03-13 15:35:00,14.26,14.27,14.23,14.25,970896.0,14.26,14.27,14.23,14.25,970896.0
2017-03-13 15:40:00,14.25,14.28,14.24,14.27,1103307.0,14.25,14.28,14.24,14.27,1103307.0
2017-03-13 15:45:00,14.26,14.27,14.22,14.23,948350.0,14.26,14.27,14.22,14.23,948350.0
2017-03-13 15:50:00,14.24,14.27,14.23,14.26,992398.0,14.24,14.27,14.23,14.26,992398.0
2017-03-13 15:55:00,14.25,14.29,14.25,14.27,2468253.0,14.25,14.29,14.25,14.27,2468253.0
2017-03-14 09:30:00,13.99,14.04,13.78,13.9,4183022.0,13.99,14.04,13.78,13.9,4183022.0
2017-03-14 09:35:00,13.9,13.94,13.8,13.93,2141656.0,13.9,13.94,13.8,13.93,2141656.0
2017-03-14 09:40:00,13.93,13.94,13.82,13.86,1179538.0,13.93,13.94,13.82,13.86,1179538.0
2017-03-14 09:45:00,13.86,13.9,13.82,13.88,647564.0,13.86,13.9,13.82,13.88,647564.0
2017-03-14 09:50:00,13.88,13.89,13.75,13.78,1754143.0,13.88,13.89,13.75,13.78,1754143.0
2017-03-14 09:55:00,13.78,13.78,13.65,13.7,1775604.0,13.78,13.78,13.65,13.7,1775604.0
2017-03-14 10:00:00,13.7,13.77,13.64,13.72,1438322.0,13.7,13.77,13.64,13.72,1438322.0
2017-03-14 10:05:00,13.72,13.79,13.71,13.77,1329207.0,13.72,13.79,13.71,13.77,1329207.0
2017-03-14 10:10:00,13.77,13.85,13.76,13.78,1143867.0,13.77,13.85,13.76,13.78,1143867.0
2017-03-14 10:15:00,13.78,13.86,13.77,13.79,800567.0,13.78,13.86,13.77,13.79,800567.0
2017-03-14 10:20:00,13.78,13.84,13.76,13.8,630744.0,13.78,13.84,13.76,13.8,630744.0
2017-03-14 10:25:00,13.79,13.82,13.76,13.8,611673.0,13.79,13.82,13.76,13.8,611673.0
2017-03-14 10:30:00,13.8,13.81,13.72,13.75,888374.0,13.8,13.81,13.72,13.75,888374.0
2017-03-14 10:35:00,13.75,13.75,13.72,13.74,618428.0,13.75,13.75,13.72,13.74,618428.0
2017-03-14 10:40:00,13.74,13.74,13.69,13.72,1471010.0,13.74,13.74,13.69,13.72,1471010.0
2017-03-14 10:45:00,13.71,13.75,13.69,13.71,514724.0,13.71,13.75,13.69,13.71,514724.0
2017-03-14 10:50:00,13.71,13.79,13.71,13.77,533297.0,13.71,13.79,13.71,13.77,533297.0
2017-03-14 10:55:00,13.76,13.78,13.74,13.74,452129.0,13.76,13.78,13.74,13.74,452129.0
2017-03-14 11:00:00,13.74,13.77,13.71,13.76,545904.0,13.74,13.77,13.71,13.76,545904.0
2017-03-14 11:05:00,13.76,13.77,13.69,13.7,804804.0,13.76,13.77,13.69,13.7,804804.0
2017-03-14 11:10:00,13.7,13.72,13.66,13.7,849505.0,13.7,13.72,13.66,13.7,849505.0
2017-03-14 11:15:00,13.7,13.78,13.69,13.72,632528.0,13.7,13.78,13.69,13.72,632528.0
2017-03-14 11:20:00,13.73,13.76,13.7,13.7,361189.0,13.73,13.76,13.7,13.7,361189.0
2017-03-14 11:25:00,13.71,13.74,13.7,13.73,343794.0,13.71,13.74,13.7,13.73,343794.0
2017-03-14 11:30:00,13.74,13.75,13.71,13.74,369482.0,13.74,13.75,13.71,13.74,369482.0
2017-03-14 11:35:00,13.73,13.77,13.72,13.74,366713.0,13.73,13.77,13.72,13.74,366713.0
2017-03-14 11:40:00,13.74,13.79,13.73,13.77,463082.0,13.74,13.79,13.73,13.77,463082.0
2017-03-14 11:45:00,13.77,13.8,13.75,13.8,386877.0,13.77,13.8,13.75,13.8,386877.0
2017-03-14 11:50:00,13.8,13.84,13.79,13.81,666992.0,13.8,13.84,13.79,13.81,666992.0
2017-03-14 11:55:00,13.82,13.84,13.8,13.83,632155.0,13.82,13.84,13.8,13.83,632155.0
2017-03-14 12:00:00,13.83,13.91,13.83,13.88,976435.0,13.83,13.91,13.83,13.88,976435.0
2017-03-14 12:05:00,13.87,13.9,13.84,13.86,447140.0,13.87,13.9,13.84,13.86,447140.0
2017-03-14 12:10:00,13.85,13.86,13.81,13.82,445585.0,13.85,13.86,13.81,13.82,445585.0
2017-03-14 12:15:00,13.83,13.88,13.82,13.86,370658.0,13.83,13.88,13.82,13.86,370658.0
2017-03-14 12:20:00,13.86,13.92,13.83,13.92,600500.0,13.86,13.92,13.83,13.92,600500.0
2017-03-14 12:25:00,13.92,13.94,13.9,13.94,589396.0,13.92,13.94,13.9,13.94,589396.0
2017-03-14 12:30:00,13.94,13.95,13.91,13.92,409595.0,13.94,13.95,13.91,13.92,409595.0
2017-03-14 12:35:00,13.93,13.94,13.88,13.9,555503.0,13.93,13.94,13.88,13.9,555503.0
2017-03-14 12:40:00,13.9,13.91,13.88,13.91,177726.0,13.9,13.91,13.88,13.91,177726.0
2017-03-14 12:45:00,13.91,13.92,13.9,13.92,181681.0,13.91,13.92,13.9,13.92,181681.0
2017-03-14 12:50:00,13.92,13.92,13.87,13.9,335539.0,13.92,13.92,13.87,13.9,335539.0
2017-03-14 12:55:00,13.9,13.92,13.88,13.91,332307.0,13.9,13.92,13.88,13.91,332307.0
2017-03-14 13:00:00,13.91,13.95,13.9,13.94,549286.0,13.91,13.95,13.9,13.94,549286.0
2017-03-14 13:05:00,13.93,13.98,13.92,13.98,552821.0,13.93,13.98,13.92,13.98,552821.0
2017-03-14 13:10:00,13.98,14.07,13.97,14.03,957257.0,13.98,14.07,13.97,14.03,957257.0
2017-03-14 13:15:00,14.02,14.05,14.0,14.01,333604.0,14.02,14.05,14.0,14.01,333604.0
2017-03-14 13:20:00,14.01,14.07,14.0,14.05,659989.0,14.01,14.07,14.0,14.05,659989.0
2017-03-14 13:25:00,14.06,14.12,14.06,14.09,749689.0,14.06,14.12,14.06,14.09,749689.0
2017-03-14 13:30:00,14.09,14.1,14.07,14.08,461392.0,14.09,14.1,14.07,14.08,461392.0
2017-03-14 13:35:00,14.08,14.14,14.08,14.13,580322.0,14.08,14.14,14.08,14.13,580322.0
2017-03-14 13:40:00,14.13,14.15,14.08,14.08,981940.0,14.13,14.15,14.08,14.08,981940.0
2017-03-14 13:45:00,14.08,14.12,14.06,14.08,370568.0,14.08,14.12,14.06,14.08,370568.0
2017-03-14 13:50:00,14.09,14.09,14.04,14.08,513701.0,14.09,14.09,14.04,14.08,513701.0
2017-03-14 13:55:00,14.08,14.1,14.07,14.09,365047.0,14.08,14.1,14.07,14.09,365047.0
2017-03-14 14:00:00,14.09,14.09,14.07,14.08,136933.0,14.09,14.09,14.07,14.08,136933.0
2017-03-14 14:05:00,14.08,14.09,14.07,14.09,233663.0,14.08,14.09,14.07,14.09,233663.0
2017-03-14 14:10:00,14.09,14.09,14.06,14.07,191716.0,14.09,14.09,14.06,14.07,191716.0
2017-03-14 14:15:00,14.08,14.08,14.01,14.05,548535.0,14.08,14.08,14.01,14.05,548535.0
2017-03-14 14:20:00,14.05,14.06,14.02,14.04,320605.0,14.05,14.06,14.02,14.04,320605.0
2017-03-14 14:25:00,14.04,14.07,14.03,14.05,228057.0,14.04,14.07,14.03,14.05,228057.0
2017-03-14 14:30:00,14.04,14.09,14.03,14.08,291403.0,14.04,14.09,14.03,14.08,291403.0
2017-03-14 14:35:00,14.09,14.09,14.04,14.06,299061.0,14.09,14.09,14.04,14.06,299061.0
2017-03-14 14:40:00,14.05,14.06,14.04,14.04,176387.0,14.05,14.06,14.04,14.04,176387.0
2017-03-14 14:45:00,14.04,14.07,14.04,14.05,335445.0,14.04,14.07,14.04,14.05,335445.0
2017-03-14 14:50:00,14.05,14.06,14.01,14.01,254676.0,14.05,14.06,14.01,14.01,254676.0
2017-03-14 14:55:00,14.01,14.02,14.0,14.0,268443.0,14.01,14.02,14.0,14.0,268443.0
2017-03-14 15:00:00,14.01,14.06,14.0,14.04,393444.0,14.01,14.06,14.0,14.04,393444.0
2017-03-14 15:05:00,14.04,14.05,14.04,14.05,68031.0,14.04,14.05,14.04,14.05,68031.0
2017-03-14 15:10:00,14.04,14.05,14.04,14.04,163297.0,14.04,14.05,14.04,14.04,163297.0
2017-03-14 15:15:00,14.04,14.05,14.01,14.03,376109.0,14.04,14.05,14.01,14.03,376109.0
2017-03-14 15:20:00,14.03,14.09,14.02,14.07,569882.0,14.03,14.09,14.02,14.07,569882.0
2017-03-14 15:25:00,14.07,14.09,14.06,14.09,245843.0,14.07,14.09,14.06,14.09,245843.0
2017-03-14 15:30:00,14.09,14.11,14.08,14.09,503324.0,14.09,14.11,14.08,14.09,503324.0
2017-03-14 15:35:00,14.09,14.1,14.07,14.08,416406.0,14.09,14.1,14.07,14.08,416406.0
2017-03-14 15:40:00,14.08,14.1,14.07,14.08,640415.0,14.08,14.1,14.07,14.08,640415.0
2017-03-14 15:45:00,14.09,14.1,14.08,14.09,420081.0,14.09,14.1,14.08,14.09,420081.0
2017-03-14 15:50:00,14.09,14.1,14.07,14.07,708538.0,14.09,14.1,14.07,14.07,708538.0
2017-03-14 15:55:00,14.07,14.1,14.07,14.09,1308597.0,14.07,14.1,14.07,14.09,1308597.0
2017-03-15 09:30:00,14.03,14.06,13.9,13.95,1648740.0,14.03,14.06,13.9,13.95,1648740.0
2017-03-15 09:35:00,13.94,13.97,13.8,13.88,1937486.0,13.94,13.97,13.8,13.88,1937486.0
2017-03-15 09:40:00,13.89,13.89,13.76,13.81,1503022.0,13.89,13.89,13.76,13.81,1503022.0
2017-03-15 09:45:00,13.82,13.9,13.81,13.86,1020989.0,13.82,13.9,13.81,13.86,1020989.0
2017-03-15 09:50:00,13.86,13.88,13.82,13.86,931907.0,13.86,13.88,13.82,13.86,931907.0
2017-03-15 09:55:00,13.86,13.88,13.75,13.79,1388205.0,13.86,13.88,13.75,13.79,1388205.0
2017-03-15 10:00:00,13.79,13.82,13.65,13.68,2574508.0,13.79,13.82,13.65,13.68,2574508.0
2017-03-15 10:05:00,13.69,13.7,13.65,13.69,1403738.0,13.69,13.7,13.65,13.69,1403738.0
2017-03-15 10:10:00,13.69,13.73,13.67,13.7,1277464.0,13.69,13.73,13.67,13.7,1277464.0
2017-03-15 10:15:00,13.69,13.7,13.62,13.67,1891179.0,13.69,13.7,13.62,13.67,1891179.0
2017-03-15 10:20:00,13.67,13.75,13.66,13.73,1206836.0,13.67,13.75,13.66,13.73,1206836.0
2017-03-15 10:25:00,13.72,13.79,13.72,13.77,892666.0,13.72,13.79,13.72,13.77,892666.0
2017-03-15 10:30:00,13.77,13.78,13.73,13.73,571971.0,13.77,13.78,13.73,13.73,571971.0
2017-03-15 10:35:00,13.74,13.78,13.72,13.76,517548.0,13.74,13.78,13.72,13.76,517548.0
2017-03-15 10:40:00,13.76,13.76,13.73,13.76,438205.0,13.76,13.76,13.73,13.76,438205.0
2017-03-15 10:45:00,13.75,13.79,13.73,13.77,538411.0,13.75,13.79,13.73,13.77,538411.0
2017-03-15 10:50:00,13.77,13.82,13.76,13.8,517322.0,13.77,13.82,13.76,13.8,517322.0
2017-03-15 10:55:00,13.81,13.87,13.79,13.87,991313.0,13.81,13.87,13.79,13.87,991313.0
2017-03-15 11:00:00,13.87,13.88,13.81,13.83,968691.0,13.87,13.88,13.81,13.83,968691.0
2017-03-15 11:05:00,13.83,13.88,13.82,13.88,793537.0,13.83,13.88,13.82,13.88,793537.0
2017-03-15 11:10:00,13.88,13.88,13.81,13.83,461772.0,13.88,13.88,13.81,13.83,461772.0
2017-03-15 11:15:00,13.83,13.83,13.77,13.79,520842.0,13.83,13.83,13.77,13.79,520842.0
2017-03-15 11:20:00,13.79,13.83,13.78,13.82,406397.0,13.79,13.83,13.78,13.82,406397.0
2017-03-15 11:25:00,13.82,13.83,13.81,13.81,302763.0,13.82,13.83,13.81,13.81,302763.0
2017-03-15 11:30:00,13.81,13.83,13.8,13.82,390311.0,13.81,13.83,13.8,13.82,390311.0
2017-03-15 11:35:00,13.82,13.82,13.78,13.79,380517.0,13.82,13.82,13.78,13.79,380517.0
2017-03-15 11:40:00,13.79,13.8,13.76,13.76,251767.0,13.79,13.8,13.76,13.76,251767.0
2017-03-15 11:45:00,13.77,13.83,13.76,13.83,497135.0,13.77,13.83,13.76,13.83,497135.0
2017-03-15 11:50:00,13.83,13.88,13.81,13.87,512660.0,13.83,13.88,13.81,13.87,512660.0
2017-03-15 11:55:00,13.87,13.87,13.83,13.85,371421.0,13.87,13.87,13.83,13.85,371421.0
2017-03-15 12:00:00,13.86,13.87,13.84,13.87,191895.0,13.86,13.87,13.84,13.87,191895.0
2017-03-15 12:05:00,13.87,13.9,13.85,13.89,444150.0,13.87,13.9,13.85,13.89,444150.0
2017-03-15 12:10:00,13.88,13.89,13.85,13.87,376339.0,13.88,13.89,13.85,13.87,376339.0
2017-03-15 12:15:00,13.87,13.91,13.86,13.89,456730.0,13.87,13.91,13.86,13.89,456730.0
2017-03-15 12:20:00,13.89,13.96,13.88,13.96,670336.0,13.89,13.96,13.88,13.96,670336.0
2017-03-15 12:25:00,13.95,13.96,13.89,13.91,474795.0,13.95,13.96,13.89,13.91,474795.0
2017-03-15 12:30:00,13.91,13.95,13.9,13.93,395563.0,13.91,13.95,13.9,13.93,395563.0
2017-03-15 12:35:00,13.93,13.95,13.92,13.92,269828.0,13.93,13.95,13.92,13.92,269828.0
2017-03-15 12:40:00,13.91,13.94,13.91,13.92,347691.0,13.91,13.94,13.91,13.92,347691.0
2017-03-15 12:45:00,13.93,13.93,13.89,13.92,484578.0,13.93,13.93,13.89,13.92,484578.0
2017-03-15 12:50:00,13.91,13.93,13.88,13.91,273556.0,13.91,13.93,13.88,13.91,273556.0
2017-03-15 12:55:00,13.91,13.91,13.88,13.89,213275.0,13.91,13.91,13.88,13.89,213275.0
2017-03-15 13:00:00,13.88,13.9,13.85,13.86,430005.0,13.88,13.9,13.85,13.86,430005.0
2017-03-15 13:05:00,13.86,13.9,13.85,13.9,243162.0,13.86,13.9,13.85,13.9,243162.0
2017-03-15 13:10:00,13.9,13.92,13.89,13.92,259475.0,13.9,13.92,13.89,13.92,259475.0
2017-03-15 13:15:00,13.92,13.92,13.89,13.89,283588.0,13.92,13.92,13.89,13.89,283588.0
2017-03-15 13:20:00,13.9,13.91,13.88,13.88,211031.0,13.9,13.91,13.88,13.88,211031.0
2017-03-15 13:25:00,13.88,13.89,13.85,13.88,276434.0,13.88,13.89,13.85,13.88,276434.0
2017-03-15 13:30:00,13.88,13.88,13.85,13.86,119605.0,13.88,13.88,13.85,13.86,119605.0
2017-03-15 13:35:00,13.87,13.88,13.86,13.88,122829.0,13.87,13.88,13.86,13.88,122829.0
2017-03-15 13:40:00,13.88,13.9,13.87,13.88,182777.0,13.88,13.9,13.87,13.88,182777.0
2017-03-15 13:45:00,13.89,13.89,13.86,13.87,233791.0,13.89,13.89,13.86,13.87,233791.0
2017-03-15 13:50:00,13.88,13.88,13.83,13.86,421977.0,13.88,13.88,13.83,13.86,421977.0
2017-03-15 13:55:00,13.86,13.87,13.83,13.86,224372.0,13.86,13.87,13.83,13.86,224372.0
2017-03-15 14:00:00,13.85,13.97,13.85,13.95,1000724.0,13.85,13.97,13.85,13.95,1000724.0
2017-03-15 14:05:00,13.95,13.97,13.91,13.92,1082160.0,13.95,13.97,13.91,13.92,1082160.0
2017-03-15 14:10:00,13.91,13.99,13.91,13.98,1028958.0,13.91,13.99,13.91,13.98,1028958.0
2017-03-15 14:15:00,13.98,14.02,13.97,13.99,992492.0,13.98,14.02,13.97,13.99,992492.0
2017-03-15 14:20:00,13.99,14.03,13.98,14.03,914083.0,13.99,14.03,13.98,14.03,914083.0
2017-03-15 14:25:00,14.03,14.05,14.0,14.03,596210.0,14.03,14.05,14.0,14.03,596210.0
2017-03-15 14:30:00,14.03,14.05,13.99,14.01,719434.0,14.03,14.05,13.99,14.01,719434.0
2017-03-15 14:35:00,14.02,14.02,13.96,13.99,709491.0,14.02,14.02,13.96,13.99,709491.0
2017-03-15 14:40:00,13.98,14.01,13.97,14.01,467086.0,13.98,14.01,13.97,14.01,467086.0
2017-03-15 14:45:00,14.0,14.05,14.0,14.03,585392.0,14.0,14.05,14.0,14.03,585392.0
2017-03-15 14:50:00,14.03,14.03,13.97,14.0,640756.0,14.03,14.03,13.97,14.0,640756.0
2017-03-15 14:55:00,14.0,14.01,13.93,13.96,596799.0,14.0,14.01,13.93,13.96,596799.0
2017-03-15 15:00:00,13.96,13.97,13.93,13.95,451636.0,13.96,13.97,13.93,13.95,451636.0
2017-03-15 15:05:00,13.96,13.98,13.92,13.92,453528.0,13.96,13.98,13.92,13.92,453528.0
2017-03-15 15:10:00,13.92,13.97,13.91,13.96,428669.0,13.92,13.97,13.91,13.96,428669.0
2017-03-15 15:15:00,13.97,13.98,13.93,13.98,321912.0,13.97,13.98,13.93,13.98,321912.0
2017-03-15 15:20:00,13.98,13.98,13.95,13.96,313858.0,13.98,13.98,13.95,13.96,313858.0
2017-03-15 15:25:00,13.96,13.99,13.95,13.98,614537.0,13.96,13.99,13.95,13.98,614537.0
2017-03-15 15:30:00,13.98,14.02,13.97,14.01,674885.0,13.98,14.02,13.97,14.01,674885.0
2017-03-15 15:35:00,14.0,14.04,14.0,14.04,638166.0,14.0,14.04,14.0,14.04,638166.0
2017-03-15 15:40:00,14.04,14.05,14.02,14.03,834858.0,14.04,14.05,14.02,14.03,834858.0
2017-03-15 15:45:00,14.03,14.03,13.97,13.99,681271.0,14.03,14.03,13.97,13.99,681271.0
2017-03-15 15:50:00,13.99,14.03,13.99,14.02,806447.0,13.99,14.03,13.99,14.02,806447.0
2017-03-15 15:55:00,14.01,14.02,13.98,13.99,1929155.0,14.01,14.02,13.98,13.99,1929155.0
2017-03-16 09:30:00,13.79,13.88,13.65,13.77,3544285.0,13.79,13.88,13.65,13.77,3544285.0
2017-03-16 09:35:00,13.77,13.84,13.75,13.79,1454139.0,13.77,13.84,13.75,13.79,1454139.0
2017-03-16 09:40:00,13.79,13.8,13.67,13.72,2315901.0,13.79,13.8,13.67,13.72,2315901.0
2017-03-16 09:45:00,13.72,13.78,13.7,13.76,949755.0,13.72,13.78,13.7,13.76,949755.0
2017-03-16 09:50:00,13.75,13.78,13.71,13.74,963914.0,13.75,13.78,13.71,13.74,963914.0
2017-03-16 09:55:00,13.74,13.77,13.7,13.76,934468.0,13.74,13.77,13.7,13.76,934468.0
2017-03-16 10:00:00,13.75,13.82,13.75,13.82,1077294.0,13.75,13.82,13.75,13.82,1077294.0
2017-03-16 10:05:00,13.82,13.82,13.76,13.77,747736.0,13.82,13.82,13.76,13.77,747736.0
2017-03-16 10:10:00,13.77,13.79,13.71,13.77,1096244.0,13.77,13.79,13.71,13.77,1096244.0
2017-03-16 10:15:00,13.77,13.78,13.67,13.7,1952068.0,13.77,13.78,13.67,13.7,1952068.0
2017-03-16 10:20:00,13.7,13.74,13.68,13.73,1155861.0,13.7,13.74,13.68,13.73,1155861.0
2017-03-16 10:25:00,13.74,13.79,13.73,13.76,1044654.0,13.74,13.79,13.73,13.76,1044654.0
2017-03-16 10:30:00,13.76,13.77,13.73,13.75,566459.0,13.76,13.77,13.73,13.75,566459.0
2017-03-16 10:35:00,13.75,13.75,13.7,13.73,534351.0,13.75,13.75,13.7,13.73,534351.0
2017-03-16 10:40:00,13.73,13.76,13.71,13.74,324108.0,13.73,13.76,13.71,13.74,324108.0
2017-03-16 10:45:00,13.75,13.79,13.74,13.77,404145.0,13.75,13.79,13.74,13.77,404145.0
2017-03-16 10:50:00,13.77,13.78,13.75,13.77,264873.0,13.77,13.78,13.75,13.77,264873.0
2017-03-16 10:55:00,13.77,13.77,13.74,13.76,309660.0,13.77,13.77,13.74,13.76,309660.0
2017-03-16 11:00:00,13.76,13.77,13.71,13.71,563725.0,13.76,13.77,13.71,13.71,563725.0
2017-03-16 11:05:00,13.71,13.76,13.71,13.76,303374.0,13.71,13.76,13.71,13.76,303374.0
2017-03-16 11:10:00,13.76,13.76,13.73,13.73,272843.0,13.76,13.76,13.73,13.73,272843.0
2017-03-16 11:15:00,13.73,13.74,13.7,13.71,503348.0,13.73,13.74,13.7,13.71,503348.0
2017-03-16 11:20:00,13.71,13.72,13.68,13.69,828915.0,13.71,13.72,13.68,13.69,828915.0
2017-03-16 11:25:00,13.7,13.71,13.68,13.69,484370.0,13.7,13.71,13.68,13.69,484370.0
2017-03-16 11:30:00,13.7,13.73,13.69,13.71,394296.0,13.7,13.73,13.69,13.71,394296.0
2017-03-16 11:35:00,13.71,13.71,13.65,13.7,1027395.0,13.71,13.71,13.65,13.7,1027395.0
2017-03-16 11:40:00,13.7,13.71,13.68,13.71,301061.0,13.7,13.71,13.68,13.71,301061.0
2017-03-16 11:45:00,13.7,13.74,13.7,13.72,401176.0,13.7,13.74,13.7,13.72,401176.0
2017-03-16 11:50:00,13.72,13.74,13.71,13.74,313796.0,13.72,13.74,13.71,13.74,313796.0
2017-03-16 11:55:00,13.73,13.77,13.73,13.76,586699.0,13.73,13.77,13.73,13.76,586699.0
2017-03-16 12:00:00,13.76,13.77,13.65,13.75,227993.0,13.76,13.77,13.65,13.75,227993.0
2017-03-16 12:05:00,13.75,13.75,13.72,13.74,179521.0,13.75,13.75,13.72,13.74,179521.0
2017-03-16 12:10:00,13.73,13.74,13.71,13.73,201496.0,13.73,13.74,13.71,13.73,201496.0
2017-03-16 12:15:00,13.73,13.75,13.71,13.74,225192.0,13.73,13.75,13.71,13.74,225192.0
2017-03-16 12:20:00,13.75,13.75,13.71,13.73,350505.0,13.75,13.75,13.71,13.73,350505.0
2017-03-16 12:25:00,13.73,13.74,13.72,13.74,276893.0,13.73,13.74,13.72,13.74,276893.0
2017-03-16 12:30:00,13.74,13.76,13.74,13.75,216952.0,13.74,13.76,13.74,13.75,216952.0
2017-03-16 12:35:00,13.75,13.77,13.73,13.74,248189.0,13.75,13.77,13.73,13.74,248189.0
2017-03-16 12:40:00,13.74,13.75,13.73,13.74,83548.0,13.74,13.75,13.73,13.74,83548.0
2017-03-16 12:45:00,13.75,13.75,13.73,13.74,174190.0,13.75,13.75,13.73,13.74,174190.0
2017-03-16 12:50:00,13.74,13.75,13.73,13.73,194708.0,13.74,13.75,13.73,13.73,194708.0
2017-03-16 12:55:00,13.74,13.75,13.72,13.74,227570.0,13.74,13.75,13.72,13.74,227570.0
2017-03-16 13:00:00,13.74,13.74,13.72,13.73,126835.0,13.74,13.74,13.72,13.73,126835.0
2017-03-16 13:05:00,13.73,13.73,13.71,13.71,134020.0,13.73,13.73,13.71,13.71,134020.0
2017-03-16 13:10:00,13.71,13.73,13.7,13.72,224350.0,13.71,13.73,13.7,13.72,224350.0
2017-03-16 13:15:00,13.72,13.73,13.68,13.7,667618.0,13.72,13.73,13.68,13.7,667618.0
2017-03-16 13:20:00,13.7,13.71,13.68,13.7,269818.0,13.7,13.71,13.68,13.7,269818.0
2017-03-16 13:25:00,13.7,13.72,13.7,13.71,310452.0,13.7,13.72,13.7,13.71,310452.0
2017-03-16 13:30:00,13.71,13.71,13.69,13.71,549858.0,13.71,13.71,13.69,13.71,549858.0
2017-03-16 13:35:00,13.71,13.71,13.68,13.69,214767.0,13.71,13.71,13.68,13.69,214767.0
2017-03-16 13:40:00,13.69,13.75,13.68,13.75,464527.0,13.69,13.75,13.68,13.75,464527.0
2017-03-16 13:45:00,13.75,13.75,13.72,13.74,161273.0,13.75,13.75,13.72,13.74,161273.0
2017-03-16 13:50:00,13.73,13.75,13.73,13.74,94407.0,13.73,13.75,13.73,13.74,94407.0
2017-03-16 13:55:00,13.74,13.74,13.71,13.71,163259.0,13.74,13.74,13.71,13.71,163259.0
2017-03-16 14:00:00,13.71,13.75,13.71,13.73,217231.0,13.71,13.75,13.71,13.73,217231.0
2017-03-16 14:05:00,13.74,13.75,13.72,13.74,103716.0,13.74,13.75,13.72,13.74,103716.0
2017-03-16 14:10:00,13.74,13.74,13.72,13.73,105765.0,13.74,13.74,13.72,13.73,105765.0
2017-03-16 14:15:00,13.72,13.73,13.72,13.72,82743.0,13.72,13.73,13.72,13.72,82743.0
2017-03-16 14:20:00,13.72,13.75,13.72,13.74,296037.0,13.72,13.75,13.72,13.74,296037.0
2017-03-16 14:25:00,13.74,13.75,13.73,13.74,104408.0,13.74,13.75,13.73,13.74,104408.0
2017-03-16 14:30:00,13.74,13.74,13.73,13.74,131765.0,13.74,13.74,13.73,13.74,131765.0
2017-03-16 14:35:00,13.74,13.75,13.73,13.75,223573.0,13.74,13.75,13.73,13.75,223573.0
2017-03-16 14:40:00,13.75,13.75,13.7,13.71,413684.0,13.75,13.75,13.7,13.71,413684.0
2017-03-16 14:45:00,13.71,13.71,13.68,13.7,568973.0,13.71,13.71,13.68,13.7,568973.0
2017-03-16 14:50:00,13.7,13.72,13.68,13.72,380664.0,13.7,13.72,13.68,13.72,380664.0
2017-03-16 14:55:00,13.72,13.73,13.7,13.72,384308.0,13.72,13.73,13.7,13.72,384308.0
2017-03-16 15:00:00,13.73,13.73,13.7,13.71,348680.0,13.73,13.73,13.7,13.71,348680.0
2017-03-16 15:05:00,13.71,13.72,13.7,13.71,153824.0,13.71,13.72,13.7,13.71,153824.0
2017-03-16 15:10:00,13.7,13.72,13.7,13.71,199087.0,13.7,13.72,13.7,13.71,199087.0
2017-03-16 15:15:00,13.71,13.71,13.68,13.69,401029.0,13.71,13.71,13.68,13.69,401029.0
2017-03-16 15:20:00,13.69,13.7,13.68,13.7,279754.0,13.69,13.7,13.68,13.7,279754.0
2017-03-16 15:25:00,13.7,13.7,13.67,13.68,485304.0,13.7,13.7,13.67,13.68,485304.0
2017-03-16 15:30:00,13.68,13.68,13.66,13.66,462644.0,13.68,13.68,13.66,13.66,462644.0
2017-03-16 15:35:00,13.66,13.68,13.65,13.67,530781.0,13.66,13.68,13.65,13.67,530781.0
2017-03-16 15:40:00,13.67,13.69,13.66,13.69,464978.0,13.67,13.69,13.66,13.69,464978.0
2017-03-16 15:45:00,13.69,13.7,13.68,13.68,561759.0,13.69,13.7,13.68,13.68,561759.0
2017-03-16 15:50:00,13.68,13.7,13.68,13.7,918971.0,13.68,13.7,13.68,13.7,918971.0
2017-03-16 15:55:00,13.69,13.7,13.65,13.65,2210112.0,13.69,13.7,13.65,13.65,2210112.0
2017-03-17 09:30:00,13.7,13.7,13.51,13.56,4129062.0,13.7,13.7,13.51,13.56,4129062.0
2017-03-17 09:35:00,13.56,13.62,13.52,13.53,1057519.0,13.56,13.62,13.52,13.53,1057519.0
2017-03-17 09:40:00,13.54,13.68,13.53,13.66,1038721.0,13.54,13.68,13.53,13.66,1038721.0
2017-03-17 09:45:00,13.66,13.74,13.63,13.73,1290978.0,13.66,13.74,13.63,13.73,1290978.0
2017-03-17 09:50:00,13.73,13.74,13.65,13.69,851380.0,13.73,13.74,13.65,13.69,851380.0
2017-03-17 09:55:00,13.68,13.69,13.64,13.64,822976.0,13.68,13.69,13.64,13.64,822976.0
2017-03-17 10:00:00,13.64,13.69,13.62,13.68,801870.0,13.64,13.69,13.62,13.68,801870.0
2017-03-17 10:05:00,13.68,13.7,13.65,13.7,469932.0,13.68,13.7,13.65,13.7,469932.0
2017-03-17 10:10:00,13.7,13.73,13.67,13.68,531063.0,13.7,13.73,13.67,13.68,531063.0
2017-03-17 10:15:00,13.67,13.69,13.65,13.66,397634.0,13.67,13.69,13.65,13.66,397634.0
2017-03-17 10:20:00,13.66,13.67,13.63,13.64,303893.0,13.66,13.67,13.63,13.64,303893.0
2017-03-17 10:25:00,13.64,13.69,13.63,13.68,244395.0,13.64,13.69,13.63,13.68,244395.0
2017-03-17 10:30:00,13.69,13.69,13.64,13.67,289957.0,13.69,13.69,13.64,13.67,289957.0
2017-03-17 10:35:00,13.68,13.72,13.67,13.71,690347.0,13.68,13.72,13.67,13.71,690347.0
2017-03-17 10:40:00,13.71,13.73,13.69,13.7,392994.0,13.71,13.73,13.69,13.7,392994.0
2017-03-17 10:45:00,13.69,13.72,13.68,13.71,526384.0,13.69,13.72,13.68,13.71,526384.0
2017-03-17 10:50:00,13.7,13.71,13.67,13.69,259582.0,13.7,13.71,13.67,13.69,259582.0
2017-03-17 10:55:00,13.69,13.69,13.67,13.69,206037.0,13.69,13.69,13.67,13.69,206037.0
2017-03-17 11:00:00,13.69,13.69,13.62,13.65,508342.0,13.69,13.69,13.62,13.65,508342.0
2017-03-17 11:05:00,13.65,13.66,13.63,13.63,193836.0,13.65,13.66,13.63,13.63,193836.0
2017-03-17 11:10:00,13.64,13.64,13.61,13.62,504974.0,13.64,13.64,13.61,13.62,504974.0
2017-03-17 11:15:00,13.61,13.62,13.59,13.61,667625.0,13.61,13.62,13.59,13.61,667625.0
2017-03-17 11:20:00,13.62,13.66,13.61,13.62,412456.0,13.62,13.66,13.61,13.62,412456.0
2017-03-17 11:25:00,13.62,13.64,13.6,13.61,305144.0,13.62,13.64,13.6,13.61,305144.0
2017-03-17 11:30:00,13.61,13.61,13.58,13.58,306304.0,13.61,13.61,13.58,13.58,306304.0
2017-03-17 11:35:00,13.59,13.59,13.56,13.57,439614.0,13.59,13.59,13.56,13.57,439614.0
2017-03-17 11:40:00,13.57,13.59,13.57,13.59,247590.0,13.57,13.59,13.57,13.59,247590.0
2017-03-17 11:45:00,13.59,13.59,13.56,13.57,317178.0,13.59,13.59,13.56,13.57,317178.0
2017-03-17 11:50:00,13.57,13.58,13.55,13.55,449578.0,13.57,13.58,13.55,13.55,449578.0
2017-03-17 11:55:00,13.56,13.57,13.55,13.55,323518.0,13.56,13.57,13.55,13.55,323518.0
2017-03-17 12:00:00,13.55,13.56,13.52,13.52,792353.0,13.55,13.56,13.52,13.52,792353.0
2017-03-17 12:05:00,13.53,13.53,13.47,13.52,1550057.0,13.53,13.53,13.47,13.52,1550057.0
2017-03-17 12:10:00,13.51,13.52,13.43,13.47,1317395.0,13.51,13.52,13.43,13.47,1317395.0
2017-03-17 12:15:00,13.48,13.5,13.45,13.48,702938.0,13.48,13.5,13.45,13.48,702938.0
2017-03-17 12:20:00,13.48,13.5,13.46,13.49,467315.0,13.48,13.5,13.46,13.49,467315.0
2017-03-17 12:25:00,13.49,13.51,13.48,13.5,389524.0,13.49,13.51,13.48,13.5,389524.0
2017-03-17 12:30:00,13.5,13.51,13.47,13.48,673640.0,13.5,13.51,13.47,13.48,673640.0
2017-03-17 12:35:00,13.48,13.48,13.45,13.46,381336.0,13.48,13.48,13.45,13.46,381336.0
2017-03-17 12:40:00,13.46,13.48,13.45,13.48,320044.0,13.46,13.48,13.45,13.48,320044.0
2017-03-17 12:45:00,13.47,13.48,13.4,13.41,1324183.0,13.47,13.48,13.4,13.41,1324183.0
2017-03-17 12:50:00,13.4,13.45,13.4,13.44,495309.0,13.4,13.45,13.4,13.44,495309.0
2017-03-17 12:55:00,13.44,13.44,13.38,13.4,1223807.0,13.44,13.44,13.38,13.4,1223807.0
2017-03-17 13:00:00,13.4,13.41,13.37,13.4,915495.0,13.4,13.41,13.37,13.4,915495.0
2017-03-17 13:05:00,13.39,13.4,13.37,13.4,474605.0,13.39,13.4,13.37,13.4,474605.0
2017-03-17 13:10:00,13.4,13.4,13.38,13.39,292974.0,13.4,13.4,13.38,13.39,292974.0
2017-03-17 13:15:00,13.38,13.44,13.37,13.42,1008838.0,13.38,13.44,13.37,13.42,1008838.0
2017-03-17 13:20:00,13.43,13.43,13.4,13.41,261594.0,13.43,13.43,13.4,13.41,261594.0
2017-03-17 13:25:00,13.4,13.42,13.39,13.39,413116.0,13.4,13.42,13.39,13.39,413116.0
2017-03-17 13:30:00,13.4,13.41,13.37,13.39,468125.0,13.4,13.41,13.37,13.39,468125.0
2017-03-17 13:35:00,13.4,13.41,13.37,13.39,306163.0,13.4,13.41,13.37,13.39,306163.0
2017-03-17 13:40:00,13.39,13.39,13.37,13.38,338859.0,13.39,13.39,13.37,13.38,338859.0
2017-03-17 13:45:00,13.38,13.39,13.36,13.38,468653.0,13.38,13.39,13.36,13.38,468653.0
2017-03-17 13:50:00,13.38,13.44,13.38,13.43,541664.0,13.38,13.44,13.38,13.43,541664.0
2017-03-17 13:55:00,13.43,13.43,13.4,13.41,323006.0,13.43,13.43,13.4,13.41,323006.0
2017-03-17 14:00:00,13.41,13.45,13.4,13.45,330569.0,13.41,13.45,13.4,13.45,330569.0
2017-03-17 14:05:00,13.45,13.47,13.43,13.46,348296.0,13.45,13.47,13.43,13.46,348296.0
2017-03-17 14:10:00,13.46,13.48,13.44,13.47,448372.0,13.46,13.48,13.44,13.47,448372.0
2017-03-17 14:15:00,13.46,13.47,13.43,13.45,357653.0,13.46,13.47,13.43,13.45,357653.0
2017-03-17 14:20:00,13.45,13.45,13.42,13.42,273056.0,13.45,13.45,13.42,13.42,273056.0
2017-03-17 14:25:00,13.42,13.44,13.4,13.43,557851.0,13.42,13.44,13.4,13.43,557851.0
2017-03-17 14:30:00,13.43,13.45,13.42,13.45,343597.0,13.43,13.45,13.42,13.45,343597.0
2017-03-17 14:35:00,13.44,13.47,13.44,13.45,408403.0,13.44,13.47,13.44,13.45,408403.0
2017-03-17 14:40:00,13.45,13.47,13.44,13.46,254917.0,13.45,13.47,13.44,13.46,254917.0
2017-03-17 14:45:00,13.46,13.47,13.46,13.47,257351.0,13.46,13.47,13.46,13.47,257351.0
2017-03-17 14:50:00,13.47,13.47,13.43,13.45,486353.0,13.47,13.47,13.43,13.45,486353.0
2017-03-17 14:55:00,13.45,13.5,13.45,13.49,537515.0,13.45,13.5,13.45,13.49,537515.0
2017-03-17 15:00:00,13.49,13.49,13.47,13.48,500476.0,13.49,13.49,13.47,13.48,500476.0
2017-03-17 15:05:00,13.48,13.49,13.47,13.48,266012.0,13.48,13.49,13.47,13.48,266012.0
2017-03-17 15:10:00,13.48,13.48,13.43,13.45,565731.0,13.48,13.48,13.43,13.45,565731.0
2017-03-17 15:15:00,13.45,13.46,13.44,13.46,256070.0,13.45,13.46,13.44,13.46,256070.0
2017-03-17 15:20:00,13.46,13.47,13.44,13.47,443036.0,13.46,13.47,13.44,13.47,443036.0
2017-03-17 15:25:00,13.47,13.47,13.44,13.45,445435.0,13.47,13.47,13.44,13.45,445435.0
2017-03-17 15:30:00,13.45,13.46,13.44,13.46,414860.0,13.45,13.46,13.44,13.46,414860.0
2017-03-17 15:35:00,13.46,13.5,13.45,13.5,845710.0,13.46,13.5,13.45,13.5,845710.0
2017-03-17 15:40:00,13.5,13.51,13.46,13.47,853828.0,13.5,13.51,13.46,13.47,853828.0
2017-03-17 15:45:00,13.47,13.5,13.46,13.5,1435904.0,13.47,13.5,13.46,13.5,1435904.0
2017-03-17 15:50:00,13.5,13.53,13.49,13.51,2138367.0,13.5,13.53,13.49,13.51,2138367.0
2017-03-17 15:55:00,13.51,13.51,13.48,13.49,3924443.0,13.51,13.51,13.48,13.49,3924443.0
2017-03-20 09:30:00,13.68,13.7,13.54,13.61,1934342.0,13.68,13.7,13.54,13.61,1934342.0
2017-03-20 09:35:00,13.6,13.68,13.56,13.66,1366551.0,13.6,13.68,13.56,13.66,1366551.0
2017-03-20 09:40:00,13.67,13.82,13.65,13.81,2727471.0,13.67,13.82,13.65,13.81,2727471.0
2017-03-20 09:45:00,13.82,13.87,13.74,13.86,2372387.0,13.82,13.87,13.74,13.86,2372387.0
2017-03-20 09:50:00,13.86,13.87,13.78,13.87,1713517.0,13.86,13.87,13.78,13.87,1713517.0
2017-03-20 09:55:00,13.86,13.96,13.86,13.92,2300618.0,13.86,13.96,13.86,13.92,2300618.0
2017-03-20 10:00:00,13.93,14.06,13.92,14.01,2989084.0,13.93,14.06,13.92,14.01,2989084.0
2017-03-20 10:05:00,14.02,14.08,13.98,14.01,1568376.0,14.02,14.08,13.98,14.01,1568376.0
2017-03-20 10:10:00,14.0,14.05,13.98,14.02,1067973.0,14.0,14.05,13.98,14.02,1067973.0
2017-03-20 10:15:00,14.02,14.14,13.99,14.12,2148622.0,14.02,14.14,13.99,14.12,2148622.0
2017-03-20 10:20:00,14.12,14.24,14.11,14.18,2954243.0,14.12,14.24,14.11,14.18,2954243.0
2017-03-20 10:25:00,14.17,14.24,14.16,14.2,1940952.0,14.17,14.24,14.16,14.2,1940952.0
2017-03-20 10:30:00,14.2,14.24,14.16,14.19,1533583.0,14.2,14.24,14.16,14.19,1533583.0
2017-03-20 10:35:00,14.19,14.28,14.19,14.26,1768354.0,14.19,14.28,14.19,14.26,1768354.0
2017-03-20 10:40:00,14.26,14.34,14.26,14.34,3294196.0,14.26,14.34,14.26,14.34,3294196.0
2017-03-20 10:45:00,14.33,14.37,14.31,14.34,1380839.0,14.33,14.37,14.31,14.34,1380839.0
2017-03-20 10:50:00,14.33,14.37,14.23,14.26,2337368.0,14.33,14.37,14.23,14.26,2337368.0
2017-03-20 10:55:00,14.27,14.32,14.25,14.3,1106516.0,14.27,14.32,14.25,14.3,1106516.0
2017-03-20 11:00:00,14.3,14.32,14.26,14.27,977603.0,14.3,14.32,14.26,14.27,977603.0
2017-03-20 11:05:00,14.28,14.28,14.19,14.21,1319587.0,14.28,14.28,14.19,14.21,1319587.0
2017-03-20 11:10:00,14.2,14.23,14.14,14.2,1714326.0,14.2,14.23,14.14,14.2,1714326.0
2017-03-20 11:15:00,14.19,14.29,14.19,14.28,814855.0,14.19,14.29,14.19,14.28,814855.0
2017-03-20 11:20:00,14.28,14.3,14.24,14.28,846767.0,14.28,14.3,14.24,14.28,846767.0
2017-03-20 11:25:00,14.29,14.35,14.28,14.34,1171830.0,14.29,14.35,14.28,14.34,1171830.0
2017-03-20 11:30:00,14.33,14.35,14.31,14.33,787285.0,14.33,14.35,14.31,14.33,787285.0
2017-03-20 11:35:00,14.33,14.33,14.28,14.32,897621.0,14.33,14.33,14.28,14.32,897621.0
2017-03-20 11:40:00,14.32,14.42,14.31,14.41,1554857.0,14.32,14.42,14.31,14.41,1554857.0
2017-03-20 11:45:00,14.42,14.44,14.38,14.43,1069230.0,14.42,14.44,14.38,14.43,1069230.0
2017-03-20 11:50:00,14.44,14.45,14.41,14.43,977534.0,14.44,14.45,14.41,14.43,977534.0
2017-03-20 11:55:00,14.43,14.43,14.37,14.39,801942.0,14.43,14.43,14.37,14.39,801942.0
2017-03-20 12:00:00,14.39,14.39,14.33,14.36,756977.0,14.39,14.39,14.33,14.36,756977.0
2017-03-20 12:05:00,14.36,14.43,14.36,14.42,939340.0,14.36,14.43,14.36,14.42,939340.0
2017-03-20 12:10:00,14.42,14.45,14.41,14.43,871674.0,14.42,14.45,14.41,14.43,871674.0
2017-03-20 12:15:00,14.43,14.43,14.39,14.41,523659.0,14.43,14.43,14.39,14.41,523659.0
2017-03-20 12:20:00,14.42,14.45,14.41,14.43,914694.0,14.42,14.45,14.41,14.43,914694.0
2017-03-20 12:25:00,14.43,14.44,14.38,14.42,643050.0,14.43,14.44,14.38,14.42,643050.0
2017-03-20 12:30:00,14.42,14.43,14.39,14.4,698115.0,14.42,14.43,14.39,14.4,698115.0
2017-03-20 12:35:00,14.4,14.46,14.4,14.45,1127093.0,14.4,14.46,14.4,14.45,1127093.0
2017-03-20 12:40:00,14.45,14.49,14.45,14.47,951923.0,14.45,14.49,14.45,14.47,951923.0
2017-03-20 12:45:00,14.47,14.47,14.41,14.44,614054.0,14.47,14.47,14.41,14.44,614054.0
2017-03-20 12:50:00,14.43,14.48,14.43,14.45,702297.0,14.43,14.48,14.43,14.45,702297.0
2017-03-20 12:55:00,14.45,14.5,14.44,14.48,690453.0,14.45,14.5,14.44,14.48,690453.0
2017-03-20 13:00:00,14.48,14.49,14.47,14.47,420192.0,14.48,14.49,14.47,14.47,420192.0
2017-03-20 13:05:00,14.48,14.49,14.45,14.46,495459.0,14.48,14.49,14.45,14.46,495459.0
2017-03-20 13:10:00,14.46,14.49,14.45,14.48,556959.0,14.46,14.49,14.45,14.48,556959.0
2017-03-20 13:15:00,14.48,14.49,14.44,14.44,769726.0,14.48,14.49,14.44,14.44,769726.0
2017-03-20 13:20:00,14.44,14.49,14.44,14.49,405666.0,14.44,14.49,14.44,14.49,405666.0
2017-03-20 13:25:00,14.49,14.49,14.46,14.46,282172.0,14.49,14.49,14.46,14.46,282172.0
2017-03-20 13:30:00,14.46,14.49,14.46,14.48,378794.0,14.46,14.49,14.46,14.48,378794.0
2017-03-20 13:35:00,14.48,14.49,14.46,14.46,475939.0,14.48,14.49,14.46,14.46,475939.0
2017-03-20 13:40:00,14.46,14.47,14.37,14.39,1241679.0,14.46,14.47,14.37,14.39,1241679.0
2017-03-20 13:45:00,14.38,14.4,14.36,14.38,772731.0,14.38,14.4,14.36,14.38,772731.0
2017-03-20 13:50:00,14.38,14.38,14.32,14.33,933575.0,14.38,14.38,14.32,14.33,933575.0
2017-03-20 13:55:00,14.34,14.41,14.33,14.39,834189.0,14.34,14.41,14.33,14.39,834189.0
2017-03-20 14:00:00,14.39,14.41,14.38,14.4,329707.0,14.39,14.41,14.38,14.4,329707.0
2017-03-20 14:05:00,14.4,14.43,14.39,14.43,412317.0,14.4,14.43,14.39,14.43,412317.0
2017-03-20 14:10:00,14.42,14.43,14.37,14.39,518293.0,14.42,14.43,14.37,14.39,518293.0
2017-03-20 14:15:00,14.39,14.39,14.36,14.39,307839.0,14.39,14.39,14.36,14.39,307839.0
2017-03-20 14:20:00,14.39,14.4,14.37,14.39,273426.0,14.39,14.4,14.37,14.39,273426.0
2017-03-20 14:25:00,14.39,14.41,14.38,14.39,235623.0,14.39,14.41,14.38,14.39,235623.0
2017-03-20 14:30:00,14.39,14.39,14.34,14.36,444489.0,14.39,14.39,14.34,14.36,444489.0
2017-03-20 14:35:00,14.36,14.37,14.31,14.33,663603.0,14.36,14.37,14.31,14.33,663603.0
2017-03-20 14:40:00,14.33,14.37,14.33,14.35,487156.0,14.33,14.37,14.33,14.35,487156.0
2017-03-20 14:45:00,14.35,14.35,14.29,14.31,570677.0,14.35,14.35,14.29,14.31,570677.0
2017-03-20 14:50:00,14.31,14.31,14.27,14.29,746860.0,14.31,14.31,14.27,14.29,746860.0
2017-03-20 14:55:00,14.29,14.33,14.29,14.3,724984.0,14.29,14.33,14.29,14.3,724984.0
2017-03-20 15:00:00,14.31,14.32,14.29,14.31,257223.0,14.31,14.32,14.29,14.31,257223.0
2017-03-20 15:05:00,14.3,14.32,14.3,14.31,493893.0,14.3,14.32,14.3,14.31,493893.0
2017-03-20 15:10:00,14.31,14.34,14.3,14.33,407848.0,14.31,14.34,14.3,14.33,407848.0
2017-03-20 15:15:00,14.32,14.36,14.32,14.34,874451.0,14.32,14.36,14.32,14.34,874451.0
2017-03-20 15:20:00,14.35,14.35,14.3,14.31,434472.0,14.35,14.35,14.3,14.31,434472.0
2017-03-20 15:25:00,14.3,14.31,14.28,14.29,562829.0,14.3,14.31,14.28,14.29,562829.0
2017-03-20 15:30:00,14.28,14.3,14.26,14.27,902930.0,14.28,14.3,14.26,14.27,902930.0
2017-03-20 15:35:00,14.26,14.27,14.23,14.25,1243141.0,14.26,14.27,14.23,14.25,1243141.0
2017-03-20 15:40:00,14.25,14.34,14.24,14.33,1129552.0,14.25,14.34,14.24,14.33,1129552.0
2017-03-20 15:45:00,14.33,14.35,14.31,14.35,1059740.0,14.33,14.35,14.31,14.35,1059740.0
2017-03-20 15:50:00,14.35,14.4,14.34,14.4,2041304.0,14.35,14.4,14.34,14.4,2041304.0
2017-03-20 15:55:00,14.4,14.43,14.38,14.4,3485593.0,14.4,14.43,14.38,14.4,3485593.0
2017-03-21 09:30:00,14.37,14.45,14.24,14.33,2575392.0,14.37,14.45,14.24,14.33,2575392.0
2017-03-21 09:35:00,14.34,14.49,14.31,14.41,2299124.0,14.34,14.49,14.31,14.41,2299124.0
2017-03-21 09:40:00,14.42,14.45,14.31,14.33,1494254.0,14.42,14.45,14.31,14.33,1494254.0
2017-03-21 09:45:00,14.33,14.39,14.32,14.33,952290.0,14.33,14.39,14.32,14.33,952290.0
2017-03-21 09:50:00,14.33,14.34,14.27,14.31,1312587.0,14.33,14.34,14.27,14.31,1312587.0
2017-03-21 09:55:00,14.32,14.38,14.32,14.33,594308.0,14.32,14.38,14.32,14.33,594308.0
2017-03-21 10:00:00,14.33,14.34,14.24,14.3,1111366.0,14.33,14.34,14.24,14.3,1111366.0
2017-03-21 10:05:00,14.3,14.31,14.25,14.27,638885.0,14.3,14.31,14.25,14.27,638885.0
2017-03-21 10:10:00,14.28,14.32,14.24,14.25,826696.0,14.28,14.32,14.24,14.25,826696.0
2017-03-21 10:15:00,14.25,14.32,14.25,14.32,683433.0,14.25,14.32,14.25,14.32,683433.0
2017-03-21 10:20:00,14.31,14.34,14.28,14.28,726943.0,14.31,14.34,14.28,14.28,726943.0
2017-03-21 10:25:00,14.28,14.29,14.21,14.23,1085388.0,14.28,14.29,14.21,14.23,1085388.0
2017-03-21 10:30:00,14.23,14.28,14.21,14.23,901072.0,14.23,14.28,14.21,14.23,901072.0
2017-03-21 10:35:00,14.23,14.28,14.23,14.28,456184.0,14.23,14.28,14.23,14.28,456184.0
2017-03-21 10:40:00,14.27,14.31,14.24,14.29,616963.0,14.27,14.31,14.24,14.29,616963.0
2017-03-21 10:45:00,14.29,14.32,14.26,14.28,443626.0,14.29,14.32,14.26,14.28,443626.0
2017-03-21 10:50:00,14.27,14.28,14.14,14.18,1336328.0,14.27,14.28,14.14,14.18,1336328.0
2017-03-21 10:55:00,14.18,14.18,14.02,14.07,2916638.0,14.18,14.18,14.02,14.07,2916638.0
2017-03-21 11:00:00,14.07,14.1,14.03,14.03,1579939.0,14.07,14.1,14.03,14.03,1579939.0
2017-03-21 11:05:00,14.03,14.04,13.89,13.91,2871677.0,14.03,14.04,13.89,13.91,2871677.0
2017-03-21 11:10:00,13.9,13.99,13.9,13.95,1653483.0,13.9,13.99,13.9,13.95,1653483.0
2017-03-21 11:15:00,13.96,13.96,13.8,13.84,2107975.0,13.96,13.96,13.8,13.84,2107975.0
2017-03-21 11:20:00,13.83,13.96,13.79,13.95,1966002.0,13.83,13.96,13.79,13.95,1966002.0
2017-03-21 11:25:00,13.96,13.96,13.87,13.87,1001315.0,13.96,13.96,13.87,13.87,1001315.0
2017-03-21 11:30:00,13.87,13.89,13.8,13.82,1052139.0,13.87,13.89,13.8,13.82,1052139.0
2017-03-21 11:35:00,13.82,13.86,13.8,13.85,966449.0,13.82,13.86,13.8,13.85,966449.0
2017-03-21 11:40:00,13.85,13.86,13.8,13.83,935167.0,13.85,13.86,13.8,13.83,935167.0
2017-03-21 11:45:00,13.83,13.91,13.8,13.9,1353687.0,13.83,13.91,13.8,13.9,1353687.0
2017-03-21 11:50:00,13.9,14.0,13.89,14.0,1218020.0,13.9,14.0,13.89,14.0,1218020.0
2017-03-21 11:55:00,14.0,14.1,13.99,14.1,1857272.0,14.0,14.1,13.99,14.1,1857272.0
2017-03-21 12:00:00,14.1,14.12,14.02,14.06,1299172.0,14.1,14.12,14.02,14.06,1299172.0
2017-03-21 12:05:00,14.06,14.15,14.06,14.13,1321850.0,14.06,14.15,14.06,14.13,1321850.0
2017-03-21 12:10:00,14.13,14.14,14.06,14.09,752681.0,14.13,14.14,14.06,14.09,752681.0
2017-03-21 12:15:00,14.08,14.09,14.01,14.03,584330.0,14.08,14.09,14.01,14.03,584330.0
2017-03-21 12:20:00,14.03,14.07,14.0,14.01,668461.0,14.03,14.07,14.0,14.01,668461.0
2017-03-21 12:25:00,14.02,14.06,14.0,14.04,458954.0,14.02,14.06,14.0,14.04,458954.0
2017-03-21 12:30:00,14.04,14.05,13.98,13.98,562081.0,14.04,14.05,13.98,13.98,562081.0
2017-03-21 12:35:00,13.99,14.0,13.93,13.95,508981.0,13.99,14.0,13.93,13.95,508981.0
2017-03-21 12:40:00,13.95,14.0,13.94,13.99,422866.0,13.95,14.0,13.94,13.99,422866.0
2017-03-21 12:45:00,13.99,13.99,13.91,13.91,644706.0,13.99,13.99,13.91,13.91,644706.0
2017-03-21 12:50:00,13.91,13.93,13.87,13.92,577217.0,13.91,13.93,13.87,13.92,577217.0
2017-03-21 12:55:00,13.92,13.98,13.92,13.93,603721.0,13.92,13.98,13.92,13.93,603721.0
2017-03-21 13:00:00,13.93,13.95,13.9,13.92,459667.0,13.93,13.95,13.9,13.92,459667.0
2017-03-21 13:05:00,13.92,13.96,13.91,13.92,391591.0,13.92,13.96,13.91,13.92,391591.0
2017-03-21 13:10:00,13.93,13.97,13.88,13.9,471235.0,13.93,13.97,13.88,13.9,471235.0
2017-03-21 13:15:00,13.89,13.93,13.88,13.93,413212.0,13.89,13.93,13.88,13.93,413212.0
2017-03-21 13:20:00,13.93,13.93,13.89,13.9,394609.0,13.93,13.93,13.89,13.9,394609.0
2017-03-21 13:25:00,13.91,13.94,13.9,13.93,339055.0,13.91,13.94,13.9,13.93,339055.0
2017-03-21 13:30:00,13.93,13.96,13.92,13.93,342098.0,13.93,13.96,13.92,13.93,342098.0
2017-03-21 13:35:00,13.92,13.94,13.89,13.94,475771.0,13.92,13.94,13.89,13.94,475771.0
2017-03-21 13:40:00,13.93,13.95,13.9,13.91,273397.0,13.93,13.95,13.9,13.91,273397.0
2017-03-21 13:45:00,13.91,13.92,13.87,13.89,352417.0,13.91,13.92,13.87,13.89,352417.0
2017-03-21 13:50:00,13.88,13.89,13.83,13.85,598875.0,13.88,13.89,13.83,13.85,598875.0
2017-03-21 13:55:00,13.85,13.87,13.83,13.85,451443.0,13.85,13.87,13.83,13.85,451443.0
2017-03-21 14:00:00,13.85,13.87,13.83,13.83,490592.0,13.85,13.87,13.83,13.83,490592.0
2017-03-21 14:05:00,13.84,13.88,13.82,13.87,603939.0,13.84,13.88,13.82,13.87,603939.0
2017-03-21 14:10:00,13.87,13.89,13.84,13.86,336663.0,13.87,13.89,13.84,13.86,336663.0
2017-03-21 14:15:00,13.85,13.91,13.83,13.91,782839.0,13.85,13.91,13.83,13.91,782839.0
2017-03-21 14:20:00,13.91,13.91,13.87,13.9,402053.0,13.91,13.91,13.87,13.9,402053.0
2017-03-21 14:25:00,13.9,13.9,13.87,13.88,322647.0,13.9,13.9,13.87,13.88,322647.0
2017-03-21 14:30:00,13.88,13.95,13.87,13.93,576969.0,13.88,13.95,13.87,13.93,576969.0
2017-03-21 14:35:00,13.94,13.98,13.94,13.95,630308.0,13.94,13.98,13.94,13.95,630308.0
2017-03-21 14:40:00,13.95,13.95,13.92,13.93,282123.0,13.95,13.95,13.92,13.93,282123.0
2017-03-21 14:45:00,13.92,13.93,13.89,13.9,481134.0,13.92,13.93,13.89,13.9,481134.0
2017-03-21 14:50:00,13.91,13.95,13.9,13.94,410040.0,13.91,13.95,13.9,13.94,410040.0
2017-03-21 14:55:00,13.94,13.97,13.92,13.95,568592.0,13.94,13.97,13.92,13.95,568592.0
2017-03-21 15:00:00,13.95,13.96,13.92,13.95,358736.0,13.95,13.96,13.92,13.95,358736.0
2017-03-21 15:05:00,13.95,13.96,13.93,13.94,341550.0,13.95,13.96,13.93,13.94,341550.0
2017-03-21 15:10:00,13.94,13.96,13.93,13.93,329711.0,13.94,13.96,13.93,13.93,329711.0
2017-03-21 15:15:00,13.93,13.98,13.92,13.97,545220.0,13.93,13.98,13.92,13.97,545220.0
2017-03-21 15:20:00,13.96,13.98,13.94,13.95,376807.0,13.96,13.98,13.94,13.95,376807.0
2017-03-21 15:25:00,13.96,13.97,13.94,13.95,371199.0,13.96,13.97,13.94,13.95,371199.0
2017-03-21 15:30:00,13.94,13.95,13.91,13.93,535395.0,13.94,13.95,13.91,13.93,535395.0
2017-03-21 15:35:00,13.93,13.93,13.88,13.88,786198.0,13.93,13.93,13.88,13.88,786198.0
2017-03-21 15:40:00,13.88,13.91,13.85,13.86,861218.0,13.88,13.91,13.85,13.86,861218.0
2017-03-21 15:45:00,13.86,13.86,13.81,13.82,1098816.0,13.86,13.86,13.81,13.82,1098816.0
2017-03-21 15:50:00,13.82,13.85,13.78,13.85,1845534.0,13.82,13.85,13.78,13.85,1845534.0
2017-03-21 15:55:00,13.84,13.85,13.82,13.82,1710463.0,13.84,13.85,13.82,13.82,1710463.0
2017-03-22 09:30:00,13.71,13.74,13.55,13.63,2928148.0,13.71,13.74,13.55,13.63,2928148.0
2017-03-22 09:35:00,13.62,13.88,13.62,13.85,2618971.0,13.62,13.88,13.62,13.85,2618971.0
2017-03-22 09:40:00,13.85,13.94,13.81,13.93,1475617.0,13.85,13.94,13.81,13.93,1475617.0
2017-03-22 09:45:00,13.93,14.0,13.91,13.92,1993463.0,13.93,14.0,13.91,13.92,1993463.0
2017-03-22 09:50:00,13.92,13.94,13.8,13.82,1335167.0,13.92,13.94,13.8,13.82,1335167.0
2017-03-22 09:55:00,13.83,13.84,13.65,13.67,1982671.0,13.83,13.84,13.65,13.67,1982671.0
2017-03-22 10:00:00,13.67,13.77,13.65,13.76,1602757.0,13.67,13.77,13.65,13.76,1602757.0
2017-03-22 10:05:00,13.76,13.78,13.67,13.72,1098776.0,13.76,13.78,13.67,13.72,1098776.0
2017-03-22 10:10:00,13.72,13.74,13.66,13.68,977498.0,13.72,13.74,13.66,13.68,977498.0
2017-03-22 10:15:00,13.68,13.72,13.65,13.66,913657.0,13.68,13.72,13.65,13.66,913657.0
2017-03-22 10:20:00,13.65,13.73,13.63,13.68,1100910.0,13.65,13.73,13.63,13.68,1100910.0
2017-03-22 10:25:00,13.68,13.7,13.66,13.68,510684.0,13.68,13.7,13.66,13.68,510684.0
2017-03-22 10:30:00,13.67,13.67,13.55,13.58,1768298.0,13.67,13.67,13.55,13.58,1768298.0
2017-03-22 10:35:00,13.57,13.71,13.57,13.67,1693043.0,13.57,13.71,13.57,13.67,1693043.0
2017-03-22 10:40:00,13.68,13.75,13.67,13.68,1435118.0,13.68,13.75,13.67,13.68,1435118.0
2017-03-22 10:45:00,13.68,13.75,13.66,13.74,579970.0,13.68,13.75,13.66,13.74,579970.0
2017-03-22 10:50:00,13.74,13.77,13.7,13.75,850942.0,13.74,13.77,13.7,13.75,850942.0
2017-03-22 10:55:00,13.75,13.85,13.74,13.84,1005307.0,13.75,13.85,13.74,13.84,1005307.0
2017-03-22 11:00:00,13.83,13.85,13.75,13.78,851846.0,13.83,13.85,13.75,13.78,851846.0
2017-03-22 11:05:00,13.78,13.84,13.77,13.81,648788.0,13.78,13.84,13.77,13.81,648788.0
2017-03-22 11:10:00,13.81,13.82,13.77,13.81,672241.0,13.81,13.82,13.77,13.81,672241.0
2017-03-22 11:15:00,13.81,13.94,13.8,13.9,1498771.0,13.81,13.94,13.8,13.9,1498771.0
2017-03-22 11:20:00,13.9,13.94,13.88,13.93,816605.0,13.9,13.94,13.88,13.93,816605.0
2017-03-22 11:25:00,13.93,13.94,13.88,13.93,579296.0,13.93,13.94,13.88,13.93,579296.0
2017-03-22 11:30:00,13.93,13.95,13.87,13.87,815569.0,13.93,13.95,13.87,13.87,815569.0
2017-03-22 11:35:00,13.87,13.9,13.86,13.89,344792.0,13.87,13.9,13.86,13.89,344792.0
2017-03-22 11:40:00,13.9,13.95,13.87,13.95,610576.0,13.9,13.95,13.87,13.95,610576.0
2017-03-22 11:45:00,13.94,13.95,13.9,13.95,523610.0,13.94,13.95,13.9,13.95,523610.0
2017-03-22 11:50:00,13.94,13.95,13.9,13.91,333730.0,13.94,13.95,13.9,13.91,333730.0
2017-03-22 11:55:00,13.91,13.94,13.9,13.93,249016.0,13.91,13.94,13.9,13.93,249016.0
2017-03-22 12:00:00,13.93,13.96,13.9,13.95,484071.0,13.93,13.96,13.9,13.95,484071.0
2017-03-22 12:05:00,13.96,13.98,13.92,13.93,454546.0,13.96,13.98,13.92,13.93,454546.0
2017-03-22 12:10:00,13.93,13.94,13.9,13.91,304377.0,13.93,13.94,13.9,13.91,304377.0
2017-03-22 12:15:00,13.91,13.92,13.89,13.91,409343.0,13.91,13.92,13.89,13.91,409343.0
2017-03-22 12:20:00,13.91,13.92,13.86,13.88,812132.0,13.91,13.92,13.86,13.88,812132.0
2017-03-22 12:25:00,13.88,13.9,13.87,13.9,384687.0,13.88,13.9,13.87,13.9,384687.0
2017-03-22 12:30:00,13.9,13.94,13.88,13.92,391067.0,13.9,13.94,13.88,13.92,391067.0
2017-03-22 12:35:00,13.93,13.93,13.9,13.91,274012.0,13.93,13.93,13.9,13.91,274012.0
2017-03-22 12:40:00,13.9,13.93,13.9,13.91,163486.0,13.9,13.93,13.9,13.91,163486.0
2017-03-22 12:45:00,13.91,13.92,13.9,13.91,176480.0,13.91,13.92,13.9,13.91,176480.0
2017-03-22 12:50:00,13.91,13.93,13.9,13.91,260085.0,13.91,13.93,13.9,13.91,260085.0
2017-03-22 12:55:00,13.91,13.93,13.9,13.93,160553.0,13.91,13.93,13.9,13.93,160553.0
2017-03-22 13:00:00,13.93,13.93,13.87,13.9,648189.0,13.93,13.93,13.87,13.9,648189.0
2017-03-22 13:05:00,13.91,13.92,13.88,13.91,218496.0,13.91,13.92,13.88,13.91,218496.0
2017-03-22 13:10:00,13.9,13.91,13.86,13.87,340454.0,13.9,13.91,13.86,13.87,340454.0
2017-03-22 13:15:00,13.87,13.92,13.85,13.91,465044.0,13.87,13.92,13.85,13.91,465044.0
2017-03-22 13:20:00,13.91,13.92,13.9,13.91,194294.0,13.91,13.92,13.9,13.91,194294.0
2017-03-22 13:25:00,13.91,13.92,13.89,13.91,173708.0,13.91,13.92,13.89,13.91,173708.0
2017-03-22 13:30:00,13.9,13.95,13.89,13.94,514095.0,13.9,13.95,13.89,13.94,514095.0
2017-03-22 13:35:00,13.94,13.95,13.92,13.94,200725.0,13.94,13.95,13.92,13.94,200725.0
2017-03-22 13:40:00,13.94,13.96,13.93,13.96,606166.0,13.94,13.96,13.93,13.96,606166.0
2017-03-22 13:45:00,13.96,13.98,13.93,13.96,463151.0,13.96,13.98,13.93,13.96,463151.0
2017-03-22 13:50:00,13.96,13.96,13.9,13.92,259352.0,13.96,13.96,13.9,13.92,259352.0
2017-03-22 13:55:00,13.91,13.94,13.9,13.91,251062.0,13.91,13.94,13.9,13.91,251062.0
2017-03-22 14:00:00,13.91,13.98,13.91,13.97,472207.0,13.91,13.98,13.91,13.97,472207.0
2017-03-22 14:05:00,13.96,13.98,13.95,13.98,484787.0,13.96,13.98,13.95,13.98,484787.0
2017-03-22 14:10:00,13.98,14.04,13.97,14.02,1564472.0,13.98,14.04,13.97,14.02,1564472.0
2017-03-22 14:15:00,14.02,14.05,13.99,14.02,588331.0,14.02,14.05,13.99,14.02,588331.0
2017-03-22 14:20:00,14.03,14.04,14.01,14.01,221827.0,14.03,14.04,14.01,14.01,221827.0
2017-03-22 14:25:00,14.02,14.02,13.98,13.99,570773.0,14.02,14.02,13.98,13.99,570773.0
2017-03-22 14:30:00,13.98,14.01,13.96,13.99,366619.0,13.98,14.01,13.96,13.99,366619.0
2017-03-22 14:35:00,13.98,14.02,13.98,14.02,360356.0,13.98,14.02,13.98,14.02,360356.0
2017-03-22 14:40:00,14.01,14.08,14.01,14.08,871194.0,14.01,14.08,14.01,14.08,871194.0
2017-03-22 14:45:00,14.08,14.08,14.05,14.08,378007.0,14.08,14.08,14.05,14.08,378007.0
2017-03-22 14:50:00,14.08,14.13,14.07,14.11,1165255.0,14.08,14.13,14.07,14.11,1165255.0
2017-03-22 14:55:00,14.11,14.13,14.09,14.12,528059.0,14.11,14.13,14.09,14.12,528059.0
2017-03-22 15:00:00,14.12,14.15,14.1,14.12,679888.0,14.12,14.15,14.1,14.12,679888.0
2017-03-22 15:05:00,14.12,14.14,14.11,14.12,323954.0,14.12,14.14,14.11,14.12,323954.0
2017-03-22 15:10:00,14.12,14.12,14.07,14.08,509768.0,14.12,14.12,14.07,14.08,509768.0
2017-03-22 15:15:00,14.07,14.13,14.07,14.12,600217.0,14.07,14.13,14.07,14.12,600217.0
2017-03-22 15:20:00,14.13,14.14,14.1,14.11,657965.0,14.13,14.14,14.1,14.11,657965.0
2017-03-22 15:25:00,14.12,14.13,14.09,14.09,586757.0,14.12,14.13,14.09,14.09,586757.0
2017-03-22 15:30:00,14.09,14.1,14.07,14.08,418540.0,14.09,14.1,14.07,14.08,418540.0
2017-03-22 15:35:00,14.07,14.08,14.03,14.07,820063.0,14.07,14.08,14.03,14.07,820063.0
2017-03-22 15:40:00,14.07,14.1,14.05,14.06,558174.0,14.07,14.1,14.05,14.06,558174.0
2017-03-22 15:45:00,14.06,14.08,14.05,14.07,487975.0,14.06,14.08,14.05,14.07,487975.0
2017-03-22 15:50:00,14.06,14.1,14.05,14.08,1212925.0,14.06,14.1,14.05,14.08,1212925.0
2017-03-22 15:55:00,14.09,14.11,14.08,14.1,1670868.0,14.09,14.11,14.08,14.1,1670868.0
2017-03-23 09:30:00,13.96,13.98,13.84,13.96,2337745.0,13.96,13.98,13.84,13.96,2337745.0
2017-03-23 09:35:00,13.96,14.12,13.91,14.05,1969434.0,13.96,14.12,13.91,14.05,1969434.0
2017-03-23 09:40:00,14.05,14.07,13.96,13.98,1508490.0,14.05,14.07,13.96,13.98,1508490.0
2017-03-23 09:45:00,13.98,14.06,13.97,14.02,884424.0,13.98,14.06,13.97,14.02,884424.0
2017-03-23 09:50:00,14.02,14.04,13.93,13.96,806270.0,14.02,14.04,13.93,13.96,806270.0
2017-03-23 09:55:00,13.96,14.0,13.94,14.0,556036.0,13.96,14.0,13.94,14.0,556036.0
2017-03-23 10:00:00,13.99,14.0,13.95,13.96,413472.0,13.99,14.0,13.95,13.96,413472.0
2017-03-23 10:05:00,13.96,13.97,13.89,13.93,1295767.0,13.96,13.97,13.89,13.93,1295767.0
2017-03-23 10:10:00,13.92,13.95,13.89,13.91,648260.0,13.92,13.95,13.89,13.91,648260.0
2017-03-23 10:15:00,13.9,13.94,13.83,13.85,1305793.0,13.9,13.94,13.83,13.85,1305793.0
2017-03-23 10:20:00,13.85,13.93,13.84,13.92,845664.0,13.85,13.93,13.84,13.92,845664.0
2017-03-23 10:25:00,13.93,13.95,13.9,13.95,487518.0,13.93,13.95,13.9,13.95,487518.0
2017-03-23 10:30:00,13.95,14.05,13.94,14.02,1151817.0,13.95,14.05,13.94,14.02,1151817.0
2017-03-23 10:35:00,14.02,14.07,14.01,14.05,631192.0,14.02,14.07,14.01,14.05,631192.0
2017-03-23 10:40:00,14.05,14.06,14.01,14.03,529719.0,14.05,14.06,14.01,14.03,529719.0
2017-03-23 10:45:00,14.02,14.04,13.98,13.99,474994.0,14.02,14.04,13.98,13.99,474994.0
2017-03-23 10:50:00,13.99,14.04,13.98,14.03,322285.0,13.99,14.04,13.98,14.03,322285.0
2017-03-23 10:55:00,14.03,14.06,13.98,13.99,581061.0,14.03,14.06,13.98,13.99,581061.0
2017-03-23 11:00:00,13.98,14.0,13.95,13.96,475534.0,13.98,14.0,13.95,13.96,475534.0
2017-03-23 11:05:00,13.96,13.99,13.93,13.99,571816.0,13.96,13.99,13.93,13.99,571816.0
2017-03-23 11:10:00,13.99,14.01,13.97,14.0,321627.0,13.99,14.01,13.97,14.0,321627.0
2017-03-23 11:15:00,14.0,14.02,13.97,13.98,340571.0,14.0,14.02,13.97,13.98,340571.0
2017-03-23 11:20:00,13.99,13.99,13.95,13.97,321082.0,13.99,13.99,13.95,13.97,321082.0
2017-03-23 11:25:00,13.97,13.98,13.95,13.97,119921.0,13.97,13.98,13.95,13.97,119921.0
2017-03-23 11:30:00,13.98,14.0,13.97,14.0,218380.0,13.98,14.0,13.97,14.0,218380.0
2017-03-23 11:35:00,13.99,14.0,13.97,13.99,222496.0,13.99,14.0,13.97,13.99,222496.0
2017-03-23 11:40:00,13.99,13.99,13.95,13.96,220121.0,13.99,13.99,13.95,13.96,220121.0
2017-03-23 11:45:00,13.96,13.98,13.94,13.96,629873.0,13.96,13.98,13.94,13.96,629873.0
2017-03-23 11:50:00,13.97,13.98,13.95,13.96,124803.0,13.97,13.98,13.95,13.96,124803.0
2017-03-23 11:55:00,13.96,13.98,13.95,13.97,233216.0,13.96,13.98,13.95,13.97,233216.0
2017-03-23 12:00:00,13.96,13.97,13.94,13.95,146181.0,13.96,13.97,13.94,13.95,146181.0
2017-03-23 12:05:00,13.95,13.96,13.92,13.93,303583.0,13.95,13.96,13.92,13.93,303583.0
2017-03-23 12:10:00,13.94,13.94,13.92,13.93,219036.0,13.94,13.94,13.92,13.93,219036.0
2017-03-23 12:15:00,13.93,13.94,13.92,13.93,273505.0,13.93,13.94,13.92,13.93,273505.0
2017-03-23 12:20:00,13.93,13.97,13.93,13.96,324355.0,13.93,13.97,13.93,13.96,324355.0
2017-03-23 12:25:00,13.96,13.98,13.93,13.94,148639.0,13.96,13.98,13.93,13.94,148639.0
2017-03-23 12:30:00,13.94,13.96,13.92,13.95,239717.0,13.94,13.96,13.92,13.95,239717.0
2017-03-23 12:35:00,13.96,13.96,13.93,13.95,178461.0,13.96,13.96,13.93,13.95,178461.0
2017-03-23 12:40:00,13.95,13.97,13.94,13.97,299407.0,13.95,13.97,13.94,13.97,299407.0
2017-03-23 12:45:00,13.97,13.99,13.96,13.96,326654.0,13.97,13.99,13.96,13.96,326654.0
2017-03-23 12:50:00,13.96,13.98,13.95,13.96,249090.0,13.96,13.98,13.95,13.96,249090.0
2017-03-23 12:55:00,13.96,14.02,13.96,14.0,290858.0,13.96,14.02,13.96,14.0,290858.0
2017-03-23 13:00:00,14.01,14.01,13.94,13.94,401190.0,14.01,14.01,13.94,13.94,401190.0
2017-03-23 13:05:00,13.95,13.97,13.92,13.92,332710.0,13.95,13.97,13.92,13.92,332710.0
2017-03-23 13:10:00,13.93,13.95,13.91,13.94,233566.0,13.93,13.95,13.91,13.94,233566.0
2017-03-23 13:15:00,13.93,13.98,13.92,13.96,326349.0,13.93,13.98,13.92,13.96,326349.0
2017-03-23 13:20:00,13.97,14.0,13.97,13.98,346324.0,13.97,14.0,13.97,13.98,346324.0
2017-03-23 13:25:00,13.98,14.0,13.93,13.94,260387.0,13.98,14.0,13.93,13.94,260387.0
2017-03-23 13:30:00,13.94,13.97,13.93,13.96,201963.0,13.94,13.97,13.93,13.96,201963.0
2017-03-23 13:35:00,13.96,13.97,13.94,13.95,207883.0,13.96,13.97,13.94,13.95,207883.0
2017-03-23 13:40:00,13.95,13.97,13.93,13.95,242126.0,13.95,13.97,13.93,13.95,242126.0
2017-03-23 13:45:00,13.95,13.98,13.95,13.96,272889.0,13.95,13.98,13.95,13.96,272889.0
2017-03-23 13:50:00,13.96,13.98,13.96,13.96,174333.0,13.96,13.98,13.96,13.96,174333.0
2017-03-23 13:55:00,13.96,13.98,13.94,13.95,180218.0,13.96,13.98,13.94,13.95,180218.0
2017-03-23 14:00:00,13.95,13.99,13.94,13.97,292661.0,13.95,13.99,13.94,13.97,292661.0
2017-03-23 14:05:00,13.98,13.98,13.95,13.98,173281.0,13.98,13.98,13.95,13.98,173281.0
2017-03-23 14:10:00,13.98,13.98,13.95,13.95,166274.0,13.98,13.98,13.95,13.95,166274.0
2017-03-23 14:15:00,13.96,13.99,13.95,13.99,176723.0,13.96,13.99,13.95,13.99,176723.0
2017-03-23 14:20:00,13.99,13.99,13.96,13.96,133709.0,13.99,13.99,13.96,13.96,133709.0
2017-03-23 14:25:00,13.96,13.98,13.96,13.97,120703.0,13.96,13.98,13.96,13.97,120703.0
2017-03-23 14:30:00,13.97,13.99,13.97,13.98,142631.0,13.97,13.99,13.97,13.98,142631.0
2017-03-23 14:35:00,13.97,13.98,13.96,13.98,230500.0,13.97,13.98,13.96,13.98,230500.0
2017-03-23 14:40:00,13.98,13.98,13.96,13.97,222605.0,13.98,13.98,13.96,13.97,222605.0
2017-03-23 14:45:00,13.97,13.98,13.96,13.98,120397.0,13.97,13.98,13.96,13.98,120397.0
2017-03-23 14:50:00,13.97,13.98,13.95,13.98,324771.0,13.97,13.98,13.95,13.98,324771.0
2017-03-23 14:55:00,13.98,13.99,13.94,13.94,340845.0,13.98,13.99,13.94,13.94,340845.0
2017-03-23 15:00:00,13.94,13.96,13.93,13.93,317470.0,13.94,13.96,13.93,13.93,317470.0
2017-03-23 15:05:00,13.94,13.95,13.91,13.92,570948.0,13.94,13.95,13.91,13.92,570948.0
2017-03-23 15:10:00,13.92,13.93,13.87,13.87,613265.0,13.92,13.93,13.87,13.87,613265.0
2017-03-23 15:15:00,13.87,13.91,13.86,13.88,554912.0,13.87,13.91,13.86,13.88,554912.0
2017-03-23 15:20:00,13.87,13.9,13.87,13.89,275502.0,13.87,13.9,13.87,13.89,275502.0
2017-03-23 15:25:00,13.89,13.89,13.83,13.84,764048.0,13.89,13.89,13.83,13.84,764048.0
2017-03-23 15:30:00,13.83,13.84,13.8,13.81,869183.0,13.83,13.84,13.8,13.81,869183.0
2017-03-23 15:35:00,13.81,13.84,13.8,13.84,753578.0,13.81,13.84,13.8,13.84,753578.0
2017-03-23 15:40:00,13.83,13.85,13.81,13.82,706789.0,13.83,13.85,13.81,13.82,706789.0
2017-03-23 15:45:00,13.81,13.84,13.81,13.83,978509.0,13.81,13.84,13.81,13.83,978509.0
2017-03-23 15:50:00,13.82,13.83,13.77,13.77,1712037.0,13.82,13.83,13.77,13.77,1712037.0
2017-03-23 15:55:00,13.77,13.8,13.77,13.79,3487894.0,13.77,13.8,13.77,13.79,3487894.0
2017-03-24 09:30:00,14.16,14.18,13.94,14.08,3910941.0,14.16,14.18,13.94,14.08,3910941.0
2017-03-24 09:35:00,14.07,14.14,13.96,13.98,1506372.0,14.07,14.14,13.96,13.98,1506372.0
2017-03-24 09:40:00,13.97,14.04,13.96,14.04,1301257.0,13.97,14.04,13.96,14.04,1301257.0
2017-03-24 09:45:00,14.04,14.06,13.91,13.94,1402904.0,14.04,14.06,13.91,13.94,1402904.0
2017-03-24 09:50:00,13.94,13.97,13.89,13.94,1383012.0,13.94,13.97,13.89,13.94,1383012.0
2017-03-24 09:55:00,13.94,13.95,13.85,13.88,1370112.0,13.94,13.95,13.85,13.88,1370112.0
2017-03-24 10:00:00,13.87,13.93,13.81,13.82,1336770.0,13.87,13.93,13.81,13.82,1336770.0
2017-03-24 10:05:00,13.82,13.89,13.81,13.84,1109570.0,13.82,13.89,13.81,13.84,1109570.0
2017-03-24 10:10:00,13.84,13.87,13.8,13.86,1065514.0,13.84,13.87,13.8,13.86,1065514.0
2017-03-24 10:15:00,13.86,13.94,13.83,13.91,936334.0,13.86,13.94,13.83,13.91,936334.0
2017-03-24 10:20:00,13.92,13.92,13.85,13.9,618263.0,13.92,13.92,13.85,13.9,618263.0
2017-03-24 10:25:00,13.9,13.92,13.88,13.9,640978.0,13.9,13.92,13.88,13.9,640978.0
2017-03-24 10:30:00,13.91,13.91,13.86,13.87,399031.0,13.91,13.91,13.86,13.87,399031.0
2017-03-24 10:35:00,13.87,13.88,13.85,13.87,337434.0,13.87,13.88,13.85,13.87,337434.0
2017-03-24 10:40:00,13.88,13.9,13.86,13.88,410935.0,13.88,13.9,13.86,13.88,410935.0
2017-03-24 10:45:00,13.88,13.89,13.86,13.86,279302.0,13.88,13.89,13.86,13.86,279302.0
2017-03-24 10:50:00,13.87,13.91,13.85,13.88,365505.0,13.87,13.91,13.85,13.88,365505.0
2017-03-24 10:55:00,13.88,13.91,13.86,13.87,463145.0,13.88,13.91,13.86,13.87,463145.0
2017-03-24 11:00:00,13.88,13.89,13.85,13.87,216957.0,13.88,13.89,13.85,13.87,216957.0
2017-03-24 11:05:00,13.87,13.88,13.85,13.87,329140.0,13.87,13.88,13.85,13.87,329140.0
2017-03-24 11:10:00,13.87,13.9,13.86,13.9,307335.0,13.87,13.9,13.86,13.9,307335.0
2017-03-24 11:15:00,13.9,13.91,13.87,13.88,300929.0,13.9,13.91,13.87,13.88,300929.0
2017-03-24 11:20:00,13.88,13.9,13.83,13.83,569641.0,13.88,13.9,13.83,13.83,569641.0
2017-03-24 11:25:00,13.84,13.85,13.79,13.8,1025539.0,13.84,13.85,13.79,13.8,1025539.0
2017-03-24 11:30:00,13.79,13.83,13.77,13.83,783276.0,13.79,13.83,13.77,13.83,783276.0
2017-03-24 11:35:00,13.82,13.84,13.79,13.81,381976.0,13.82,13.84,13.79,13.81,381976.0
2017-03-24 11:40:00,13.81,13.82,13.77,13.79,365888.0,13.81,13.82,13.77,13.79,365888.0
2017-03-24 11:45:00,13.79,13.83,13.78,13.82,365622.0,13.79,13.83,13.78,13.82,365622.0
2017-03-24 11:50:00,13.83,13.86,13.82,13.83,370653.0,13.83,13.86,13.82,13.83,370653.0
2017-03-24 11:55:00,13.83,13.84,13.81,13.82,177012.0,13.83,13.84,13.81,13.82,177012.0
2017-03-24 12:00:00,13.82,13.84,13.81,13.84,130721.0,13.82,13.84,13.81,13.84,130721.0
2017-03-24 12:05:00,13.83,13.86,13.83,13.84,328731.0,13.83,13.86,13.83,13.84,328731.0
2017-03-24 12:10:00,13.84,13.85,13.76,13.8,670697.0,13.84,13.85,13.76,13.8,670697.0
2017-03-24 12:15:00,13.81,13.81,13.74,13.74,620626.0,13.81,13.81,13.74,13.74,620626.0
2017-03-24 12:20:00,13.74,13.76,13.71,13.75,814971.0,13.74,13.76,13.71,13.75,814971.0
2017-03-24 12:25:00,13.74,13.83,13.72,13.81,790745.0,13.74,13.83,13.72,13.81,790745.0
2017-03-24 12:30:00,13.81,13.82,13.76,13.76,555458.0,13.81,13.82,13.76,13.76,555458.0
2017-03-24 12:35:00,13.76,13.82,13.75,13.81,261194.0,13.76,13.82,13.75,13.81,261194.0
2017-03-24 12:40:00,13.81,13.82,13.78,13.8,270278.0,13.81,13.82,13.78,13.8,270278.0
2017-03-24 12:45:00,13.8,13.81,13.77,13.78,224152.0,13.8,13.81,13.77,13.78,224152.0
2017-03-24 12:50:00,13.79,13.8,13.73,13.76,413407.0,13.79,13.8,13.73,13.76,413407.0
2017-03-24 12:55:00,13.76,13.77,13.74,13.76,176120.0,13.76,13.77,13.74,13.76,176120.0
2017-03-24 13:00:00,13.76,13.78,13.75,13.78,176546.0,13.76,13.78,13.75,13.78,176546.0
2017-03-24 13:05:00,13.77,13.78,13.73,13.74,327674.0,13.77,13.78,13.73,13.74,327674.0
2017-03-24 13:10:00,13.75,13.77,13.74,13.76,307512.0,13.75,13.77,13.74,13.76,307512.0
2017-03-24 13:15:00,13.76,13.76,13.73,13.73,156144.0,13.76,13.76,13.73,13.73,156144.0
2017-03-24 13:20:00,13.74,13.76,13.73,13.76,269472.0,13.74,13.76,13.73,13.76,269472.0
2017-03-24 13:25:00,13.76,13.8,13.75,13.8,406929.0,13.76,13.8,13.75,13.8,406929.0
2017-03-24 13:30:00,13.8,13.81,13.77,13.78,415781.0,13.8,13.81,13.77,13.78,415781.0
2017-03-24 13:35:00,13.78,13.78,13.75,13.76,193810.0,13.78,13.78,13.75,13.76,193810.0
2017-03-24 13:40:00,13.75,13.76,13.73,13.74,359621.0,13.75,13.76,13.73,13.74,359621.0
2017-03-24 13:45:00,13.74,13.76,13.71,13.75,667873.0,13.74,13.76,13.71,13.75,667873.0
2017-03-24 13:50:00,13.75,13.76,13.72,13.74,325614.0,13.75,13.76,13.72,13.74,325614.0
2017-03-24 13:55:00,13.73,13.73,13.68,13.7,616005.0,13.73,13.73,13.68,13.7,616005.0
2017-03-24 14:00:00,13.7,13.75,13.7,13.74,350553.0,13.7,13.75,13.7,13.74,350553.0
2017-03-24 14:05:00,13.74,13.77,13.73,13.74,336207.0,13.74,13.77,13.73,13.74,336207.0
2017-03-24 14:10:00,13.74,13.77,13.73,13.74,355924.0,13.74,13.77,13.73,13.74,355924.0
2017-03-24 14:15:00,13.74,13.75,13.71,13.71,235669.0,13.74,13.75,13.71,13.71,235669.0
2017-03-24 14:20:00,13.71,13.72,13.69,13.7,408470.0,13.71,13.72,13.69,13.7,408470.0
2017-03-24 14:25:00,13.7,13.71,13.66,13.69,464673.0,13.7,13.71,13.66,13.69,464673.0
2017-03-24 14:30:00,13.69,13.71,13.68,13.7,240211.0,13.69,13.71,13.68,13.7,240211.0
2017-03-24 14:35:00,13.7,13.7,13.65,13.66,382858.0,13.7,13.7,13.65,13.66,382858.0
2017-03-24 14:40:00,13.65,13.68,13.65,13.67,221559.0,13.65,13.68,13.65,13.67,221559.0
2017-03-24 14:45:00,13.66,13.67,13.61,13.63,604141.0,13.66,13.67,13.61,13.63,604141.0
2017-03-24 14:50:00,13.63,13.65,13.57,13.6,766907.0,13.63,13.65,13.57,13.6,766907.0
2017-03-24 14:55:00,13.6,13.61,13.56,13.57,492375.0,13.6,13.61,13.56,13.57,492375.0
2017-03-24 15:00:00,13.58,13.6,13.54,13.58,753117.0,13.58,13.6,13.54,13.58,753117.0
2017-03-24 15:05:00,13.58,13.6,13.55,13.6,421913.0,13.58,13.6,13.55,13.6,421913.0
2017-03-24 15:10:00,13.59,13.61,13.58,13.59,665825.0,13.59,13.61,13.58,13.59,665825.0
2017-03-24 15:15:00,13.59,13.6,13.55,13.6,457272.0,13.59,13.6,13.55,13.6,457272.0
2017-03-24 15:20:00,13.6,13.63,13.59,13.63,364808.0,13.6,13.63,13.59,13.63,364808.0
2017-03-24 15:25:00,13.63,13.68,13.62,13.65,552794.0,13.63,13.68,13.62,13.65,552794.0
2017-03-24 15:30:00,13.66,13.69,13.62,13.69,546899.0,13.66,13.69,13.62,13.69,546899.0
2017-03-24 15:35:00,13.69,13.76,13.64,13.76,1251617.0,13.69,13.76,13.64,13.76,1251617.0
2017-03-24 15:40:00,13.75,13.78,13.73,13.77,1291321.0,13.75,13.78,13.73,13.77,1291321.0
2017-03-24 15:45:00,13.77,13.77,13.69,13.72,975920.0,13.77,13.77,13.69,13.72,975920.0
2017-03-24 15:50:00,13.73,13.74,13.71,13.72,651508.0,13.73,13.74,13.71,13.72,651508.0
2017-03-24 15:55:00,13.73,13.74,13.7,13.7,1290453.0,13.73,13.74,13.7,13.7,1290453.0
2017-03-27 09:30:00,13.35,13.55,13.21,13.5,3142498.0,13.35,13.55,13.21,13.5,3142498.0
2017-03-27 09:35:00,13.5,13.56,13.37,13.43,1292504.0,13.5,13.56,13.37,13.43,1292504.0
2017-03-27 09:40:00,13.43,13.43,13.27,13.29,1577737.0,13.43,13.43,13.27,13.29,1577737.0
2017-03-27 09:45:00,13.29,13.33,13.28,13.29,1483029.0,13.29,13.33,13.28,13.29,1483029.0
2017-03-27 09:50:00,13.29,13.39,13.28,13.32,1618576.0,13.29,13.39,13.28,13.32,1618576.0
2017-03-27 09:55:00,13.31,13.35,13.27,13.34,1402437.0,13.31,13.35,13.27,13.34,1402437.0
2017-03-27 10:00:00,13.34,13.34,13.28,13.32,788655.0,13.34,13.34,13.28,13.32,788655.0
2017-03-27 10:05:00,13.32,13.37,13.31,13.37,986189.0,13.32,13.37,13.31,13.37,986189.0
2017-03-27 10:10:00,13.37,13.45,13.37,13.43,970723.0,13.37,13.45,13.37,13.43,970723.0
2017-03-27 10:15:00,13.43,13.49,13.41,13.46,630282.0,13.43,13.49,13.41,13.46,630282.0
2017-03-27 10:20:00,13.47,13.49,13.45,13.48,451322.0,13.47,13.49,13.45,13.48,451322.0
2017-03-27 10:25:00,13.48,13.52,13.45,13.49,542923.0,13.48,13.52,13.45,13.49,542923.0
2017-03-27 10:30:00,13.5,13.61,13.49,13.59,881490.0,13.5,13.61,13.49,13.59,881490.0
2017-03-27 10:35:00,13.59,13.65,13.58,13.59,822115.0,13.59,13.65,13.58,13.59,822115.0
2017-03-27 10:40:00,13.6,13.64,13.56,13.64,702006.0,13.6,13.64,13.56,13.64,702006.0
2017-03-27 10:45:00,13.63,13.64,13.55,13.57,497012.0,13.63,13.64,13.55,13.57,497012.0
2017-03-27 10:50:00,13.57,13.58,13.51,13.52,423246.0,13.57,13.58,13.51,13.52,423246.0
2017-03-27 10:55:00,13.52,13.57,13.51,13.54,499325.0,13.52,13.57,13.51,13.54,499325.0
2017-03-27 11:00:00,13.54,13.55,13.52,13.54,283692.0,13.54,13.55,13.52,13.54,283692.0
2017-03-27 11:05:00,13.54,13.54,13.5,13.52,327465.0,13.54,13.54,13.5,13.52,327465.0
2017-03-27 11:10:00,13.52,13.56,13.48,13.53,618229.0,13.52,13.56,13.48,13.53,618229.0
2017-03-27 11:15:00,13.53,13.57,13.53,13.55,195939.0,13.53,13.57,13.53,13.55,195939.0
2017-03-27 11:20:00,13.55,13.57,13.53,13.56,191049.0,13.55,13.57,13.53,13.56,191049.0
2017-03-27 11:25:00,13.55,13.63,13.55,13.62,337690.0,13.55,13.63,13.55,13.62,337690.0
2017-03-27 11:30:00,13.63,13.65,13.59,13.64,471031.0,13.63,13.65,13.59,13.64,471031.0
2017-03-27 11:35:00,13.64,13.65,13.6,13.64,330652.0,13.64,13.65,13.6,13.64,330652.0
2017-03-27 11:40:00,13.63,13.66,13.61,13.61,327429.0,13.63,13.66,13.61,13.61,327429.0
2017-03-27 11:45:00,13.62,13.62,13.58,13.59,162130.0,13.62,13.62,13.58,13.59,162130.0
2017-03-27 11:50:00,13.59,13.59,13.54,13.57,321930.0,13.59,13.59,13.54,13.57,321930.0
2017-03-27 11:55:00,13.57,13.61,13.56,13.61,144385.0,13.57,13.61,13.56,13.61,144385.0
2017-03-27 12:00:00,13.61,13.65,13.59,13.65,248965.0,13.61,13.65,13.59,13.65,248965.0
2017-03-27 12:05:00,13.65,13.67,13.61,13.61,576809.0,13.65,13.67,13.61,13.61,576809.0
2017-03-27 12:10:00,13.61,13.65,13.61,13.64,437210.0,13.61,13.65,13.61,13.64,437210.0
2017-03-27 12:15:00,13.64,13.67,13.64,13.67,317844.0,13.64,13.67,13.64,13.67,317844.0
2017-03-27 12:20:00,13.67,13.67,13.65,13.66,206836.0,13.67,13.67,13.65,13.66,206836.0
2017-03-27 12:25:00,13.67,13.68,13.64,13.64,329788.0,13.67,13.68,13.64,13.64,329788.0
2017-03-27 12:30:00,13.64,13.64,13.61,13.63,283707.0,13.64,13.64,13.61,13.63,283707.0
2017-03-27 12:35:00,13.63,13.65,13.62,13.64,248974.0,13.63,13.65,13.62,13.64,248974.0
2017-03-27 12:40:00,13.65,13.65,13.63,13.64,126999.0,13.65,13.65,13.63,13.64,126999.0
2017-03-27 12:45:00,13.64,13.68,13.64,13.68,233611.0,13.64,13.68,13.64,13.68,233611.0
2017-03-27 12:50:00,13.68,13.75,13.67,13.74,708062.0,13.68,13.75,13.67,13.74,708062.0
2017-03-27 12:55:00,13.75,13.75,13.71,13.74,284992.0,13.75,13.75,13.71,13.74,284992.0
2017-03-27 13:00:00,13.74,13.78,13.72,13.74,548226.0,13.74,13.78,13.72,13.74,548226.0
2017-03-27 13:05:00,13.75,13.78,13.74,13.77,560017.0,13.75,13.78,13.74,13.77,560017.0
2017-03-27 13:10:00,13.77,13.77,13.75,13.76,487396.0,13.77,13.77,13.75,13.76,487396.0
2017-03-27 13:15:00,13.76,13.77,13.71,13.72,331921.0,13.76,13.77,13.71,13.72,331921.0
2017-03-27 13:20:00,13.72,13.74,13.71,13.72,170343.0,13.72,13.74,13.71,13.72,170343.0
2017-03-27 13:25:00,13.73,13.73,13.67,13.7,482206.0,13.73,13.73,13.67,13.7,482206.0
2017-03-27 13:30:00,13.7,13.71,13.68,13.7,303531.0,13.7,13.71,13.68,13.7,303531.0
2017-03-27 13:35:00,13.7,13.7,13.67,13.68,230650.0,13.7,13.7,13.67,13.68,230650.0
2017-03-27 13:40:00,13.68,13.7,13.66,13.68,224937.0,13.68,13.7,13.66,13.68,224937.0
2017-03-27 13:45:00,13.68,13.68,13.64,13.66,284654.0,13.68,13.68,13.64,13.66,284654.0
2017-03-27 13:50:00,13.66,13.68,13.62,13.63,567845.0,13.66,13.68,13.62,13.63,567845.0
2017-03-27 13:55:00,13.63,13.65,13.6,13.61,338901.0,13.63,13.65,13.6,13.61,338901.0
2017-03-27 14:00:00,13.6,13.67,13.59,13.66,537150.0,13.6,13.67,13.59,13.66,537150.0
2017-03-27 14:05:00,13.66,13.66,13.6,13.62,286333.0,13.66,13.66,13.6,13.62,286333.0
2017-03-27 14:10:00,13.61,13.63,13.59,13.61,401338.0,13.61,13.63,13.59,13.61,401338.0
2017-03-27 14:15:00,13.61,13.62,13.58,13.6,474580.0,13.61,13.62,13.58,13.6,474580.0
2017-03-27 14:20:00,13.6,13.62,13.58,13.62,174827.0,13.6,13.62,13.58,13.62,174827.0
2017-03-27 14:25:00,13.61,13.63,13.6,13.63,180068.0,13.61,13.63,13.6,13.63,180068.0
2017-03-27 14:30:00,13.63,13.64,13.61,13.63,171909.0,13.63,13.64,13.61,13.63,171909.0
2017-03-27 14:35:00,13.63,13.64,13.61,13.62,167403.0,13.63,13.64,13.61,13.62,167403.0
2017-03-27 14:40:00,13.61,13.63,13.6,13.61,288061.0,13.61,13.63,13.6,13.61,288061.0
2017-03-27 14:45:00,13.61,13.65,13.59,13.63,383935.0,13.61,13.65,13.59,13.63,383935.0
2017-03-27 14:50:00,13.63,13.64,13.62,13.62,134921.0,13.63,13.64,13.62,13.62,134921.0
2017-03-27 14:55:00,13.63,13.66,13.62,13.66,196236.0,13.63,13.66,13.62,13.66,196236.0
2017-03-27 15:00:00,13.65,13.69,13.65,13.66,466389.0,13.65,13.69,13.65,13.66,466389.0
2017-03-27 15:05:00,13.66,13.66,13.63,13.66,179061.0,13.66,13.66,13.63,13.66,179061.0
2017-03-27 15:10:00,13.66,13.69,13.65,13.66,270500.0,13.66,13.69,13.65,13.66,270500.0
2017-03-27 15:15:00,13.66,13.68,13.65,13.68,123549.0,13.66,13.68,13.65,13.68,123549.0
2017-03-27 15:20:00,13.68,13.68,13.66,13.67,89182.0,13.68,13.68,13.66,13.67,89182.0
2017-03-27 15:25:00,13.67,13.68,13.62,13.63,342607.0,13.67,13.68,13.62,13.63,342607.0
2017-03-27 15:30:00,13.63,13.65,13.62,13.65,221311.0,13.63,13.65,13.62,13.65,221311.0
2017-03-27 15:35:00,13.65,13.68,13.64,13.68,305322.0,13.65,13.68,13.64,13.68,305322.0
2017-03-27 15:40:00,13.68,13.74,13.67,13.7,823252.0,13.68,13.74,13.67,13.7,823252.0
2017-03-27 15:45:00,13.7,13.72,13.68,13.68,355726.0,13.7,13.72,13.68,13.68,355726.0
2017-03-27 15:50:00,13.69,13.71,13.68,13.71,442846.0,13.69,13.71,13.68,13.71,442846.0
2017-03-27 15:55:00,13.71,13.71,13.69,13.7,1096986.0,13.71,13.71,13.69,13.7,1096986.0
2017-03-28 09:30:00,13.75,13.84,13.69,13.82,1228076.0,13.75,13.84,13.69,13.82,1228076.0
2017-03-28 09:35:00,13.81,13.84,13.76,13.78,728817.0,13.81,13.84,13.76,13.78,728817.0
2017-03-28 09:40:00,13.78,13.86,13.78,13.81,835950.0,13.78,13.86,13.78,13.81,835950.0
2017-03-28 09:45:00,13.8,13.81,13.69,13.76,1366021.0,13.8,13.81,13.69,13.76,1366021.0
2017-03-28 09:50:00,13.76,13.78,13.7,13.73,596823.0,13.76,13.78,13.7,13.73,596823.0
2017-03-28 09:55:00,13.74,13.79,13.72,13.73,527982.0,13.74,13.79,13.72,13.73,527982.0
2017-03-28 10:00:00,13.73,13.79,13.72,13.79,533104.0,13.73,13.79,13.72,13.79,533104.0
2017-03-28 10:05:00,13.78,13.79,13.7,13.73,833908.0,13.78,13.79,13.7,13.73,833908.0
2017-03-28 10:10:00,13.73,13.76,13.6,13.61,1220564.0,13.73,13.76,13.6,13.61,1220564.0
2017-03-28 10:15:00,13.61,13.67,13.6,13.64,873474.0,13.61,13.67,13.6,13.64,873474.0
2017-03-28 10:20:00,13.64,13.64,13.55,13.62,993737.0,13.64,13.64,13.55,13.62,993737.0
2017-03-28 10:25:00,13.61,13.67,13.6,13.65,570476.0,13.61,13.67,13.6,13.65,570476.0
2017-03-28 10:30:00,13.65,13.68,13.62,13.64,297604.0,13.65,13.68,13.62,13.64,297604.0
2017-03-28 10:35:00,13.65,13.66,13.62,13.65,207621.0,13.65,13.66,13.62,13.65,207621.0
2017-03-28 10:40:00,13.66,13.7,13.65,13.67,493460.0,13.66,13.7,13.65,13.67,493460.0
2017-03-28 10:45:00,13.68,13.69,13.66,13.67,178313.0,13.68,13.69,13.66,13.67,178313.0
2017-03-28 10:50:00,13.66,13.68,13.64,13.67,265747.0,13.66,13.68,13.64,13.67,265747.0
2017-03-28 10:55:00,13.67,13.68,13.65,13.67,164447.0,13.67,13.68,13.65,13.67,164447.0
2017-03-28 11:00:00,13.67,13.68,13.65,13.67,772281.0,13.67,13.68,13.65,13.67,772281.0
2017-03-28 11:05:00,13.67,13.73,13.66,13.71,440965.0,13.67,13.73,13.66,13.71,440965.0
2017-03-28 11:10:00,13.72,13.75,13.71,13.73,532417.0,13.72,13.75,13.71,13.73,532417.0
2017-03-28 11:15:00,13.73,13.74,13.7,13.71,442671.0,13.73,13.74,13.7,13.71,442671.0
2017-03-28 11:20:00,13.71,13.72,13.68,13.71,226032.0,13.71,13.72,13.68,13.71,226032.0
2017-03-28 11:25:00,13.7,13.71,13.66,13.68,574605.0,13.7,13.71,13.66,13.68,574605.0
2017-03-28 11:30:00,13.68,13.68,13.64,13.64,469944.0,13.68,13.68,13.64,13.64,469944.0
2017-03-28 11:35:00,13.64,13.64,13.61,13.63,589124.0,13.64,13.64,13.61,13.63,589124.0
2017-03-28 11:40:00,13.63,13.66,13.62,13.65,203652.0,13.63,13.66,13.62,13.65,203652.0
2017-03-28 11:45:00,13.65,13.65,13.62,13.65,204130.0,13.65,13.65,13.62,13.65,204130.0
2017-03-28 11:50:00,13.65,13.67,13.64,13.64,273420.0,13.65,13.67,13.64,13.64,273420.0
2017-03-28 11:55:00,13.64,13.66,13.62,13.63,311965.0,13.64,13.66,13.62,13.63,311965.0
2017-03-28 12:00:00,13.62,13.64,13.61,13.63,273092.0,13.62,13.64,13.61,13.63,273092.0
2017-03-28 12:05:00,13.64,13.68,13.64,13.66,275810.0,13.64,13.68,13.64,13.66,275810.0
2017-03-28 12:10:00,13.66,13.68,13.63,13.64,381041.0,13.66,13.68,13.63,13.64,381041.0
2017-03-28 12:15:00,13.64,13.66,13.61,13.61,268836.0,13.64,13.66,13.61,13.61,268836.0
2017-03-28 12:20:00,13.62,13.64,13.61,13.62,185420.0,13.62,13.64,13.61,13.62,185420.0
2017-03-28 12:25:00,13.62,13.65,13.61,13.63,301294.0,13.62,13.65,13.61,13.63,301294.0
2017-03-28 12:30:00,13.63,13.65,13.63,13.65,196196.0,13.63,13.65,13.63,13.65,196196.0
2017-03-28 12:35:00,13.65,13.65,13.62,13.63,220506.0,13.65,13.65,13.62,13.63,220506.0
2017-03-28 12:40:00,13.63,13.64,13.6,13.63,388291.0,13.63,13.64,13.6,13.63,388291.0
2017-03-28 12:45:00,13.63,13.63,13.6,13.61,198809.0,13.63,13.63,13.6,13.61,198809.0
2017-03-28 12:50:00,13.61,13.63,13.6,13.62,68947.0,13.61,13.63,13.6,13.62,68947.0
2017-03-28 12:55:00,13.63,13.66,13.61,13.63,389754.0,13.63,13.66,13.61,13.63,389754.0
2017-03-28 13:00:00,13.63,13.64,13.62,13.63,203877.0,13.63,13.64,13.62,13.63,203877.0
2017-03-28 13:05:00,13.63,13.65,13.6,13.62,203297.0,13.63,13.65,13.6,13.62,203297.0
2017-03-28 13:10:00,13.62,13.63,13.6,13.61,200960.0,13.62,13.63,13.6,13.61,200960.0
2017-03-28 13:15:00,13.6,13.63,13.6,13.62,180020.0,13.6,13.63,13.6,13.62,180020.0
2017-03-28 13:20:00,13.61,13.63,13.57,13.58,535382.0,13.61,13.63,13.57,13.58,535382.0
2017-03-28 13:25:00,13.59,13.62,13.57,13.61,217526.0,13.59,13.62,13.57,13.61,217526.0
2017-03-28 13:30:00,13.61,13.62,13.56,13.59,355526.0,13.61,13.62,13.56,13.59,355526.0
2017-03-28 13:35:00,13.59,13.61,13.58,13.61,118489.0,13.59,13.61,13.58,13.61,118489.0
2017-03-28 13:40:00,13.61,13.64,13.6,13.62,496149.0,13.61,13.64,13.6,13.62,496149.0
2017-03-28 13:45:00,13.63,13.63,13.6,13.62,225903.0,13.63,13.63,13.6,13.62,225903.0
2017-03-28 13:50:00,13.62,13.64,13.61,13.61,152399.0,13.62,13.64,13.61,13.61,152399.0
2017-03-28 13:55:00,13.61,13.65,13.6,13.65,294778.0,13.61,13.65,13.6,13.65,294778.0
2017-03-28 14:00:00,13.65,13.69,13.63,13.67,692698.0,13.65,13.69,13.63,13.67,692698.0
2017-03-28 14:05:00,13.68,13.7,13.66,13.7,345717.0,13.68,13.7,13.66,13.7,345717.0
2017-03-28 14:10:00,13.69,13.73,13.69,13.73,610149.0,13.69,13.73,13.69,13.73,610149.0
2017-03-28 14:15:00,13.73,13.75,13.72,13.74,851240.0,13.73,13.75,13.72,13.74,851240.0
2017-03-28 14:20:00,13.74,13.76,13.72,13.73,468274.0,13.74,13.76,13.72,13.73,468274.0
2017-03-28 14:25:00,13.74,13.75,13.72,13.74,297069.0,13.74,13.75,13.72,13.74,297069.0
2017-03-28 14:30:00,13.74,13.74,13.68,13.7,397708.0,13.74,13.74,13.68,13.7,397708.0
2017-03-28 14:35:00,13.7,13.73,13.68,13.72,202405.0,13.7,13.73,13.68,13.72,202405.0
2017-03-28 14:40:00,13.73,13.73,13.69,13.71,384981.0,13.73,13.73,13.69,13.71,384981.0
2017-03-28 14:45:00,13.71,13.74,13.71,13.71,294429.0,13.71,13.74,13.71,13.71,294429.0
2017-03-28 14:50:00,13.72,13.74,13.7,13.7,348497.0,13.72,13.74,13.7,13.7,348497.0
2017-03-28 14:55:00,13.71,13.71,13.69,13.7,272239.0,13.71,13.71,13.69,13.7,272239.0
2017-03-28 15:00:00,13.69,13.71,13.67,13.69,823492.0,13.69,13.71,13.67,13.69,823492.0
2017-03-28 15:05:00,13.68,13.7,13.68,13.69,265672.0,13.68,13.7,13.68,13.69,265672.0
2017-03-28 15:10:00,13.68,13.71,13.68,13.71,244352.0,13.68,13.71,13.68,13.71,244352.0
2017-03-28 15:15:00,13.71,13.71,13.66,13.67,346264.0,13.71,13.71,13.66,13.67,346264.0
2017-03-28 15:20:00,13.67,13.67,13.64,13.67,259168.0,13.67,13.67,13.64,13.67,259168.0
2017-03-28 15:25:00,13.67,13.68,13.65,13.68,226837.0,13.67,13.68,13.65,13.68,226837.0
2017-03-28 15:30:00,13.68,13.69,13.66,13.68,250368.0,13.68,13.69,13.66,13.68,250368.0
2017-03-28 15:35:00,13.68,13.69,13.66,13.67,274269.0,13.68,13.69,13.66,13.67,274269.0
2017-03-28 15:40:00,13.68,13.69,13.67,13.69,321403.0,13.68,13.69,13.67,13.69,321403.0
2017-03-28 15:45:00,13.69,13.7,13.67,13.68,821783.0,13.69,13.7,13.67,13.68,821783.0
2017-03-28 15:50:00,13.67,13.69,13.67,13.69,394172.0,13.67,13.69,13.67,13.69,394172.0
2017-03-28 15:55:00,13.69,13.72,13.68,13.69,1726812.0,13.69,13.72,13.68,13.69,1726812.0
2017-03-29 09:30:00,13.74,13.8,13.63,13.71,1398599.0,13.74,13.8,13.63,13.71,1398599.0
2017-03-29 09:35:00,13.72,13.8,13.69,13.8,868222.0,13.72,13.8,13.69,13.8,868222.0
2017-03-29 09:40:00,13.8,13.87,13.78,13.8,1437742.0,13.8,13.87,13.78,13.8,1437742.0
2017-03-29 09:45:00,13.79,13.8,13.7,13.73,1086850.0,13.79,13.8,13.7,13.73,1086850.0
2017-03-29 09:50:00,13.73,13.77,13.68,13.76,775473.0,13.73,13.77,13.68,13.76,775473.0
2017-03-29 09:55:00,13.76,13.78,13.7,13.74,477417.0,13.76,13.78,13.7,13.74,477417.0
2017-03-29 10:00:00,13.74,13.75,13.67,13.7,612452.0,13.74,13.75,13.67,13.7,612452.0
2017-03-29 10:05:00,13.69,13.74,13.69,13.71,342782.0,13.69,13.74,13.69,13.71,342782.0
2017-03-29 10:10:00,13.72,13.77,13.71,13.75,396905.0,13.72,13.77,13.71,13.75,396905.0
2017-03-29 10:15:00,13.75,13.79,13.73,13.78,771894.0,13.75,13.79,13.73,13.78,771894.0
2017-03-29 10:20:00,13.78,13.8,13.76,13.77,578728.0,13.78,13.8,13.76,13.77,578728.0
2017-03-29 10:25:00,13.77,13.8,13.75,13.79,304018.0,13.77,13.8,13.75,13.79,304018.0
2017-03-29 10:30:00,13.79,13.83,13.79,13.8,753516.0,13.79,13.83,13.79,13.8,753516.0
2017-03-29 10:35:00,13.81,13.83,13.8,13.81,380864.0,13.81,13.83,13.8,13.81,380864.0
2017-03-29 10:40:00,13.82,13.84,13.8,13.81,383401.0,13.82,13.84,13.8,13.81,383401.0
2017-03-29 10:45:00,13.81,13.83,13.8,13.82,307161.0,13.81,13.83,13.8,13.82,307161.0
2017-03-29 10:50:00,13.82,13.86,13.81,13.86,692684.0,13.82,13.86,13.81,13.86,692684.0
2017-03-29 10:55:00,13.86,13.86,13.83,13.85,358802.0,13.86,13.86,13.83,13.85,358802.0
2017-03-29 11:00:00,13.85,13.86,13.79,13.82,1027979.0,13.85,13.86,13.79,13.82,1027979.0
2017-03-29 11:05:00,13.82,13.83,13.79,13.81,512239.0,13.82,13.83,13.79,13.81,512239.0
2017-03-29 11:10:00,13.81,13.82,13.77,13.78,476083.0,13.81,13.82,13.77,13.78,476083.0
2017-03-29 11:15:00,13.79,13.79,13.75,13.78,508695.0,13.79,13.79,13.75,13.78,508695.0
2017-03-29 11:20:00,13.78,13.8,13.77,13.78,154654.0,13.78,13.8,13.77,13.78,154654.0
2017-03-29 11:25:00,13.78,13.79,13.75,13.76,260502.0,13.78,13.79,13.75,13.76,260502.0
2017-03-29 11:30:00,13.76,13.76,13.74,13.75,291197.0,13.76,13.76,13.74,13.75,291197.0
2017-03-29 11:35:00,13.75,13.77,13.72,13.73,533876.0,13.75,13.77,13.72,13.73,533876.0
2017-03-29 11:40:00,13.73,13.77,13.71,13.77,295138.0,13.73,13.77,13.71,13.77,295138.0
2017-03-29 11:45:00,13.77,13.77,13.73,13.75,330339.0,13.77,13.77,13.73,13.75,330339.0
2017-03-29 11:50:00,13.75,13.76,13.73,13.76,140969.0,13.75,13.76,13.73,13.76,140969.0
2017-03-29 11:55:00,13.76,13.79,13.75,13.79,177436.0,13.76,13.79,13.75,13.79,177436.0
2017-03-29 12:00:00,13.79,13.8,13.76,13.77,316505.0,13.79,13.8,13.76,13.77,316505.0
2017-03-29 12:05:00,13.77,13.79,13.76,13.78,94285.0,13.77,13.79,13.76,13.78,94285.0
2017-03-29 12:10:00,13.78,13.8,13.76,13.77,232585.0,13.78,13.8,13.76,13.77,232585.0
2017-03-29 12:15:00,13.77,13.79,13.76,13.78,155822.0,13.77,13.79,13.76,13.78,155822.0
2017-03-29 12:20:00,13.78,13.78,13.72,13.73,1498108.0,13.78,13.78,13.72,13.73,1498108.0
2017-03-29 12:25:00,13.73,13.76,13.72,13.73,1509384.0,13.73,13.76,13.72,13.73,1509384.0
2017-03-29 12:30:00,13.74,13.79,13.73,13.78,721659.0,13.74,13.79,13.73,13.78,721659.0
2017-03-29 12:35:00,13.77,13.79,13.76,13.77,313650.0,13.77,13.79,13.76,13.77,313650.0
2017-03-29 12:40:00,13.76,13.78,13.75,13.78,276873.0,13.76,13.78,13.75,13.78,276873.0
2017-03-29 12:45:00,13.78,13.78,13.75,13.76,166217.0,13.78,13.78,13.75,13.76,166217.0
2017-03-29 12:50:00,13.76,13.77,13.75,13.76,132618.0,13.76,13.77,13.75,13.76,132618.0
2017-03-29 12:55:00,13.77,13.77,13.73,13.75,355932.0,13.77,13.77,13.73,13.75,355932.0
2017-03-29 13:00:00,13.75,13.77,13.74,13.77,287143.0,13.75,13.77,13.74,13.77,287143.0
2017-03-29 13:05:00,13.77,13.77,13.75,13.77,113773.0,13.77,13.77,13.75,13.77,113773.0
2017-03-29 13:10:00,13.77,13.78,13.76,13.77,154398.0,13.77,13.78,13.76,13.77,154398.0
2017-03-29 13:15:00,13.77,13.77,13.75,13.76,111730.0,13.77,13.77,13.75,13.76,111730.0
2017-03-29 13:20:00,13.76,13.77,13.76,13.77,103809.0,13.76,13.77,13.76,13.77,103809.0
2017-03-29 13:25:00,13.77,13.78,13.76,13.78,247603.0,13.77,13.78,13.76,13.78,247603.0
2017-03-29 13:30:00,13.78,13.79,13.77,13.79,153311.0,13.78,13.79,13.77,13.79,153311.0
2017-03-29 13:35:00,13.79,13.83,13.78,13.83,860379.0,13.79,13.83,13.78,13.83,860379.0
2017-03-29 13:40:00,13.83,13.83,13.79,13.8,226759.0,13.83,13.83,13.79,13.8,226759.0
2017-03-29 13:45:00,13.81,13.81,13.79,13.8,210078.0,13.81,13.81,13.79,13.8,210078.0
2017-03-29 13:50:00,13.79,13.8,13.78,13.79,416699.0,13.79,13.8,13.78,13.79,416699.0
2017-03-29 13:55:00,13.8,13.81,13.79,13.8,179016.0,13.8,13.81,13.79,13.8,179016.0
2017-03-29 14:00:00,13.81,13.81,13.78,13.79,120679.0,13.81,13.81,13.78,13.79,120679.0
2017-03-29 14:05:00,13.78,13.79,13.76,13.78,358614.0,13.78,13.79,13.76,13.78,358614.0
2017-03-29 14:10:00,13.78,13.78,13.77,13.78,91148.0,13.78,13.78,13.77,13.78,91148.0
2017-03-29 14:15:00,13.78,13.78,13.75,13.76,186763.0,13.78,13.78,13.75,13.76,186763.0
2017-03-29 14:20:00,13.76,13.76,13.74,13.75,417160.0,13.76,13.76,13.74,13.75,417160.0
2017-03-29 14:25:00,13.74,13.76,13.74,13.76,216863.0,13.74,13.76,13.74,13.76,216863.0
2017-03-29 14:30:00,13.76,13.76,13.72,13.76,981930.0,13.76,13.76,13.72,13.76,981930.0
2017-03-29 14:35:00,13.76,13.77,13.74,13.76,357344.0,13.76,13.77,13.74,13.76,357344.0
2017-03-29 14:40:00,13.76,13.76,13.75,13.76,110970.0,13.76,13.76,13.75,13.76,110970.0
2017-03-29 14:45:00,13.76,13.76,13.73,13.74,364767.0,13.76,13.76,13.73,13.74,364767.0
2017-03-29 14:50:00,13.73,13.75,13.73,13.74,191538.0,13.73,13.75,13.73,13.74,191538.0
2017-03-29 14:55:00,13.74,13.74,13.71,13.73,517257.0,13.74,13.74,13.71,13.73,517257.0
2017-03-29 15:00:00,13.73,13.74,13.71,13.74,213003.0,13.73,13.74,13.71,13.74,213003.0
2017-03-29 15:05:00,13.74,13.75,13.73,13.74,310913.0,13.74,13.75,13.73,13.74,310913.0
2017-03-29 15:10:00,13.75,13.75,13.71,13.72,263023.0,13.75,13.75,13.71,13.72,263023.0
2017-03-29 15:15:00,13.72,13.73,13.7,13.72,293445.0,13.72,13.73,13.7,13.72,293445.0
2017-03-29 15:20:00,13.73,13.73,13.71,13.73,91013.0,13.73,13.73,13.71,13.73,91013.0
2017-03-29 15:25:00,13.72,13.74,13.72,13.73,158383.0,13.72,13.74,13.72,13.73,158383.0
2017-03-29 15:30:00,13.73,13.73,13.71,13.72,293532.0,13.73,13.73,13.71,13.72,293532.0
2017-03-29 15:35:00,13.73,13.75,13.71,13.73,323925.0,13.73,13.75,13.71,13.73,323925.0
2017-03-29 15:40:00,13.73,13.74,13.72,13.73,263123.0,13.73,13.74,13.72,13.73,263123.0
2017-03-29 15:45:00,13.72,13.73,13.71,13.71,290101.0,13.72,13.73,13.71,13.71,290101.0
2017-03-29 15:50:00,13.71,13.73,13.7,13.71,801144.0,13.71,13.73,13.7,13.71,801144.0
2017-03-29 15:55:00,13.7,13.72,13.69,13.72,1752390.0,13.7,13.72,13.69,13.72,1752390.0
2017-03-30 09:30:00,13.74,13.81,13.65,13.75,2022684.0,13.74,13.81,13.65,13.75,2022684.0
2017-03-30 09:35:00,13.74,13.79,13.71,13.77,638152.0,13.74,13.79,13.71,13.77,638152.0
2017-03-30 09:40:00,13.78,13.79,13.72,13.77,513154.0,13.78,13.79,13.72,13.77,513154.0
2017-03-30 09:45:00,13.76,13.78,13.73,13.75,332004.0,13.76,13.78,13.73,13.75,332004.0
2017-03-30 09:50:00,13.75,13.79,13.73,13.75,508960.0,13.75,13.79,13.73,13.75,508960.0
2017-03-30 09:55:00,13.76,13.85,13.75,13.79,1068715.0,13.76,13.85,13.75,13.79,1068715.0
2017-03-30 10:00:00,13.8,13.81,13.77,13.8,527038.0,13.8,13.81,13.77,13.8,527038.0
2017-03-30 10:05:00,13.81,13.82,13.75,13.76,573778.0,13.81,13.82,13.75,13.76,573778.0
2017-03-30 10:10:00,13.75,13.79,13.75,13.78,354153.0,13.75,13.79,13.75,13.78,354153.0
2017-03-30 10:15:00,13.78,13.8,13.74,13.78,323822.0,13.78,13.8,13.74,13.78,323822.0
2017-03-30 10:20:00,13.78,13.78,13.74,13.75,269945.0,13.78,13.78,13.74,13.75,269945.0
2017-03-30 10:25:00,13.75,13.77,13.72,13.76,296600.0,13.75,13.77,13.72,13.76,296600.0
2017-03-30 10:30:00,13.75,13.76,13.73,13.76,221805.0,13.75,13.76,13.73,13.76,221805.0
2017-03-30 10:35:00,13.76,13.78,13.75,13.77,261725.0,13.76,13.78,13.75,13.77,261725.0
2017-03-30 10:40:00,13.77,13.79,13.77,13.77,195694.0,13.77,13.79,13.77,13.77,195694.0
2017-03-30 10:45:00,13.78,13.79,13.77,13.78,209454.0,13.78,13.79,13.77,13.78,209454.0
2017-03-30 10:50:00,13.79,13.79,13.75,13.78,411368.0,13.79,13.79,13.75,13.78,411368.0
2017-03-30 10:55:00,13.77,13.78,13.75,13.77,215297.0,13.77,13.78,13.75,13.77,215297.0
2017-03-30 11:00:00,13.77,13.78,13.75,13.78,193453.0,13.77,13.78,13.75,13.78,193453.0
2017-03-30 11:05:00,13.78,13.78,13.75,13.77,162725.0,13.78,13.78,13.75,13.77,162725.0
2017-03-30 11:10:00,13.77,13.77,13.72,13.74,207311.0,13.77,13.77,13.72,13.74,207311.0
2017-03-30 11:15:00,13.73,13.75,13.71,13.73,273361.0,13.73,13.75,13.71,13.73,273361.0
2017-03-30 11:20:00,13.73,13.73,13.69,13.71,453750.0,13.73,13.73,13.69,13.71,453750.0
2017-03-30 11:25:00,13.72,13.74,13.71,13.73,146842.0,13.72,13.74,13.71,13.73,146842.0
2017-03-30 11:30:00,13.73,13.75,13.71,13.73,220812.0,13.73,13.75,13.71,13.73,220812.0
2017-03-30 11:35:00,13.72,13.74,13.7,13.7,168229.0,13.72,13.74,13.7,13.7,168229.0
2017-03-30 11:40:00,13.7,13.72,13.69,13.69,180792.0,13.7,13.72,13.69,13.69,180792.0
2017-03-30 11:45:00,13.7,13.72,13.69,13.72,251935.0,13.7,13.72,13.69,13.72,251935.0
2017-03-30 11:50:00,13.72,13.73,13.7,13.73,291443.0,13.72,13.73,13.7,13.73,291443.0
2017-03-30 11:55:00,13.72,13.73,13.71,13.71,98951.0,13.72,13.73,13.71,13.71,98951.0
2017-03-30 12:00:00,13.72,13.72,13.68,13.69,413962.0,13.72,13.72,13.68,13.69,413962.0
2017-03-30 12:05:00,13.69,13.71,13.68,13.71,197395.0,13.69,13.71,13.68,13.71,197395.0
2017-03-30 12:10:00,13.71,13.72,13.7,13.71,105105.0,13.71,13.72,13.7,13.71,105105.0
2017-03-30 12:15:00,13.71,13.75,13.7,13.73,309489.0,13.71,13.75,13.7,13.73,309489.0
2017-03-30 12:20:00,13.73,13.73,13.71,13.71,99934.0,13.73,13.73,13.71,13.71,99934.0
2017-03-30 12:25:00,13.71,13.73,13.7,13.72,86291.0,13.71,13.73,13.7,13.72,86291.0
2017-03-30 12:30:00,13.73,13.74,13.71,13.71,85115.0,13.73,13.74,13.71,13.71,85115.0
2017-03-30 12:35:00,13.71,13.72,13.69,13.7,172355.0,13.71,13.72,13.69,13.7,172355.0
2017-03-30 12:40:00,13.7,13.73,13.69,13.72,90508.0,13.7,13.73,13.69,13.72,90508.0
2017-03-30 12:45:00,13.71,13.72,13.7,13.71,107319.0,13.71,13.72,13.7,13.71,107319.0
2017-03-30 12:50:00,13.71,13.75,13.7,13.75,554291.0,13.71,13.75,13.7,13.75,554291.0
2017-03-30 12:55:00,13.75,13.79,13.73,13.79,1120739.0,13.75,13.79,13.73,13.79,1120739.0
2017-03-30 13:00:00,13.79,13.82,13.77,13.81,1525768.0,13.79,13.82,13.77,13.81,1525768.0
2017-03-30 13:05:00,13.81,13.87,13.8,13.86,1563433.0,13.81,13.87,13.8,13.86,1563433.0
2017-03-30 13:10:00,13.87,13.89,13.84,13.85,1037154.0,13.87,13.89,13.84,13.85,1037154.0
2017-03-30 13:15:00,13.85,13.96,13.84,13.96,1478284.0,13.85,13.96,13.84,13.96,1478284.0
2017-03-30 13:20:00,13.96,13.99,13.91,13.98,1314869.0,13.96,13.99,13.91,13.98,1314869.0
2017-03-30 13:25:00,13.98,14.0,13.92,13.93,1505406.0,13.98,14.0,13.92,13.93,1505406.0
2017-03-30 13:30:00,13.93,13.96,13.9,13.96,1107754.0,13.93,13.96,13.9,13.96,1107754.0
2017-03-30 13:35:00,13.96,13.97,13.93,13.95,458345.0,13.96,13.97,13.93,13.95,458345.0
2017-03-30 13:40:00,13.96,14.0,13.95,14.0,954028.0,13.96,14.0,13.95,14.0,954028.0
2017-03-30 13:45:00,13.99,14.04,13.98,14.01,1186831.0,13.99,14.04,13.98,14.01,1186831.0
2017-03-30 13:50:00,14.02,14.04,14.0,14.02,543183.0,14.02,14.04,14.0,14.02,543183.0
2017-03-30 13:55:00,14.01,14.02,13.97,13.98,492398.0,14.01,14.02,13.97,13.98,492398.0
2017-03-30 14:00:00,13.99,14.04,13.98,14.04,486945.0,13.99,14.04,13.98,14.04,486945.0
2017-03-30 14:05:00,14.04,14.04,14.0,14.01,525374.0,14.04,14.04,14.0,14.01,525374.0
2017-03-30 14:10:00,14.01,14.02,13.98,14.0,517549.0,14.01,14.02,13.98,14.0,517549.0
2017-03-30 14:15:00,13.99,14.02,13.98,14.01,396817.0,13.99,14.02,13.98,14.01,396817.0
2017-03-30 14:20:00,14.0,14.04,14.0,14.03,631101.0,14.0,14.04,14.0,14.03,631101.0
2017-03-30 14:25:00,14.04,14.05,14.0,14.01,747863.0,14.04,14.05,14.0,14.01,747863.0
2017-03-30 14:30:00,14.0,14.03,14.0,14.01,420160.0,14.0,14.03,14.0,14.01,420160.0
2017-03-30 14:35:00,14.01,14.02,13.97,13.99,637741.0,14.01,14.02,13.97,13.99,637741.0
2017-03-30 14:40:00,13.99,14.01,13.98,13.98,327708.0,13.99,14.01,13.98,13.98,327708.0
2017-03-30 14:45:00,13.98,13.99,13.95,13.98,662853.0,13.98,13.99,13.95,13.98,662853.0
2017-03-30 14:50:00,13.97,14.0,13.97,13.98,530007.0,13.97,14.0,13.97,13.98,530007.0
2017-03-30 14:55:00,13.98,13.99,13.96,13.98,487147.0,13.98,13.99,13.96,13.98,487147.0
2017-03-30 15:00:00,13.98,14.01,13.96,14.01,325703.0,13.98,14.01,13.96,14.01,325703.0
2017-03-30 15:05:00,14.0,14.01,13.99,13.99,190249.0,14.0,14.01,13.99,13.99,190249.0
2017-03-30 15:10:00,13.99,14.02,13.99,14.0,439571.0,13.99,14.02,13.99,14.0,439571.0
2017-03-30 15:15:00,14.0,14.0,13.97,13.98,269825.0,14.0,14.0,13.97,13.98,269825.0
2017-03-30 15:20:00,13.98,14.01,13.97,13.99,351582.0,13.98,14.01,13.97,13.99,351582.0
2017-03-30 15:25:00,13.98,13.99,13.97,13.99,188600.0,13.98,13.99,13.97,13.99,188600.0
2017-03-30 15:30:00,13.98,13.99,13.98,13.99,146786.0,13.98,13.99,13.98,13.99,146786.0
2017-03-30 15:35:00,13.98,14.0,13.97,13.97,361867.0,13.98,14.0,13.97,13.97,361867.0
2017-03-30 15:40:00,13.97,14.01,13.97,14.01,527056.0,13.97,14.01,13.97,14.01,527056.0
2017-03-30 15:45:00,14.01,14.01,14.0,14.0,324346.0,14.01,14.01,14.0,14.0,324346.0
2017-03-30 15:50:00,14.01,14.04,14.0,14.04,1209883.0,14.01,14.04,14.0,14.04,1209883.0
2017-03-30 15:55:00,14.03,14.05,14.03,14.05,2073353.0,14.03,14.05,14.03,14.05,2073353.0
2017-03-31 09:30:00,14.08,14.15,14.03,14.12,2338265.0,14.08,14.15,14.03,14.12,2338265.0
2017-03-31 09:35:00,14.12,14.13,14.01,14.06,1657602.0,14.12,14.13,14.01,14.06,1657602.0
2017-03-31 09:40:00,14.07,14.15,14.06,14.13,994578.0,14.07,14.15,14.06,14.13,994578.0
2017-03-31 09:45:00,14.12,14.3,14.12,14.22,3115642.0,14.12,14.3,14.12,14.22,3115642.0
2017-03-31 09:50:00,14.22,14.35,14.22,14.35,2041902.0,14.22,14.35,14.22,14.35,2041902.0
2017-03-31 09:55:00,14.35,14.39,14.29,14.33,2950171.0,14.35,14.39,14.29,14.33,2950171.0
2017-03-31 10:00:00,14.33,14.48,14.32,14.46,2795562.0,14.33,14.48,14.32,14.46,2795562.0
2017-03-31 10:05:00,14.47,14.57,14.45,14.57,4075281.0,14.47,14.57,14.45,14.57,4075281.0
2017-03-31 10:10:00,14.56,14.56,14.47,14.5,1926637.0,14.56,14.56,14.47,14.5,1926637.0
2017-03-31 10:15:00,14.49,14.64,14.48,14.62,2480462.0,14.49,14.64,14.48,14.62,2480462.0
2017-03-31 10:20:00,14.62,14.67,14.58,14.62,2443971.0,14.62,14.67,14.58,14.62,2443971.0
2017-03-31 10:25:00,14.62,14.63,14.52,14.57,2666464.0,14.62,14.63,14.52,14.57,2666464.0
2017-03-31 10:30:00,14.58,14.62,14.56,14.59,1260394.0,14.58,14.62,14.56,14.59,1260394.0
2017-03-31 10:35:00,14.58,14.6,14.55,14.58,952290.0,14.58,14.6,14.55,14.58,952290.0
2017-03-31 10:40:00,14.57,14.58,14.48,14.5,1693376.0,14.57,14.58,14.48,14.5,1693376.0
2017-03-31 10:45:00,14.51,14.55,14.48,14.5,1367654.0,14.51,14.55,14.48,14.5,1367654.0
2017-03-31 10:50:00,14.49,14.54,14.44,14.54,1808298.0,14.49,14.54,14.44,14.54,1808298.0
2017-03-31 10:55:00,14.54,14.56,14.5,14.5,1121882.0,14.54,14.56,14.5,14.5,1121882.0
2017-03-31 11:00:00,14.51,14.53,14.47,14.48,944935.0,14.51,14.53,14.47,14.48,944935.0
2017-03-31 11:05:00,14.48,14.51,14.47,14.5,476181.0,14.48,14.51,14.47,14.5,476181.0
2017-03-31 11:10:00,14.51,14.54,14.49,14.52,574606.0,14.51,14.54,14.49,14.52,574606.0
2017-03-31 11:15:00,14.52,14.54,14.51,14.52,394127.0,14.52,14.54,14.51,14.52,394127.0
2017-03-31 11:20:00,14.53,14.53,14.49,14.51,406644.0,14.53,14.53,14.49,14.51,406644.0
2017-03-31 11:25:00,14.51,14.53,14.5,14.51,398712.0,14.51,14.53,14.5,14.51,398712.0
2017-03-31 11:30:00,14.51,14.58,14.51,14.58,1210840.0,14.51,14.58,14.51,14.58,1210840.0
2017-03-31 11:35:00,14.57,14.61,14.56,14.58,1075256.0,14.57,14.61,14.56,14.58,1075256.0
2017-03-31 11:40:00,14.58,14.61,14.57,14.58,655942.0,14.58,14.61,14.57,14.58,655942.0
2017-03-31 11:45:00,14.59,14.59,14.55,14.58,414799.0,14.59,14.59,14.55,14.58,414799.0
2017-03-31 11:50:00,14.57,14.58,14.55,14.57,370264.0,14.57,14.58,14.55,14.57,370264.0
2017-03-31 11:55:00,14.57,14.6,14.56,14.6,488312.0,14.57,14.6,14.56,14.6,488312.0
2017-03-31 12:00:00,14.6,14.64,14.59,14.62,1121494.0,14.6,14.64,14.59,14.62,1121494.0
2017-03-31 12:05:00,14.63,14.63,14.59,14.59,524944.0,14.63,14.63,14.59,14.59,524944.0
2017-03-31 12:10:00,14.59,14.62,14.57,14.6,422434.0,14.59,14.62,14.57,14.6,422434.0
2017-03-31 12:15:00,14.6,14.64,14.59,14.64,705846.0,14.6,14.64,14.59,14.64,705846.0
2017-03-31 12:20:00,14.64,14.66,14.63,14.64,720105.0,14.64,14.66,14.63,14.64,720105.0
2017-03-31 12:25:00,14.65,14.65,14.62,14.64,826378.0,14.65,14.65,14.62,14.64,826378.0
2017-03-31 12:30:00,14.65,14.65,14.59,14.61,914818.0,14.65,14.65,14.59,14.61,914818.0
2017-03-31 12:35:00,14.62,14.62,14.59,14.59,403220.0,14.62,14.62,14.59,14.59,403220.0
2017-03-31 12:40:00,14.59,14.62,14.58,14.6,501292.0,14.59,14.62,14.58,14.6,501292.0
2017-03-31 12:45:00,14.61,14.61,14.59,14.6,321975.0,14.61,14.61,14.59,14.6,321975.0
2017-03-31 12:50:00,14.6,14.62,14.59,14.59,333912.0,14.6,14.62,14.59,14.59,333912.0
2017-03-31 12:55:00,14.59,14.64,14.57,14.64,584232.0,14.59,14.64,14.57,14.64,584232.0
2017-03-31 13:00:00,14.64,14.66,14.62,14.65,1052671.0,14.64,14.66,14.62,14.65,1052671.0
2017-03-31 13:05:00,14.64,14.68,14.64,14.66,814821.0,14.64,14.68,14.64,14.66,814821.0
2017-03-31 13:10:00,14.67,14.74,14.66,14.74,1635262.0,14.67,14.74,14.66,14.74,1635262.0
2017-03-31 13:15:00,14.73,14.74,14.71,14.73,1055913.0,14.73,14.74,14.71,14.73,1055913.0
2017-03-31 13:20:00,14.73,14.74,14.71,14.73,638090.0,14.73,14.74,14.71,14.73,638090.0
2017-03-31 13:25:00,14.73,14.75,14.71,14.75,712486.0,14.73,14.75,14.71,14.75,712486.0
2017-03-31 13:30:00,14.75,14.75,14.71,14.71,591156.0,14.75,14.75,14.71,14.71,591156.0
2017-03-31 13:35:00,14.72,14.73,14.69,14.7,624428.0,14.72,14.73,14.69,14.7,624428.0
2017-03-31 13:40:00,14.7,14.7,14.65,14.65,711580.0,14.7,14.7,14.65,14.65,711580.0
2017-03-31 13:45:00,14.65,14.72,14.65,14.7,643324.0,14.65,14.72,14.65,14.7,643324.0
2017-03-31 13:50:00,14.7,14.73,14.69,14.71,533687.0,14.7,14.73,14.69,14.71,533687.0
2017-03-31 13:55:00,14.71,14.72,14.65,14.66,1284114.0,14.71,14.72,14.65,14.66,1284114.0
2017-03-31 14:00:00,14.66,14.68,14.63,14.65,679151.0,14.66,14.68,14.63,14.65,679151.0
2017-03-31 14:05:00,14.66,14.66,14.6,14.64,950781.0,14.66,14.66,14.6,14.64,950781.0
2017-03-31 14:10:00,14.64,14.65,14.61,14.65,722461.0,14.64,14.65,14.61,14.65,722461.0
2017-03-31 14:15:00,14.65,14.66,14.64,14.65,353441.0,14.65,14.66,14.64,14.65,353441.0
2017-03-31 14:20:00,14.65,14.67,14.64,14.66,517764.0,14.65,14.67,14.64,14.66,517764.0
2017-03-31 14:25:00,14.67,14.68,14.63,14.67,624203.0,14.67,14.68,14.63,14.67,624203.0
2017-03-31 14:30:00,14.66,14.67,14.64,14.67,330963.0,14.66,14.67,14.64,14.67,330963.0
2017-03-31 14:35:00,14.67,14.69,14.66,14.66,411268.0,14.67,14.69,14.66,14.66,411268.0
2017-03-31 14:40:00,14.66,14.67,14.64,14.66,323383.0,14.66,14.67,14.64,14.66,323383.0
2017-03-31 14:45:00,14.66,14.67,14.65,14.66,183786.0,14.66,14.67,14.65,14.66,183786.0
2017-03-31 14:50:00,14.66,14.67,14.64,14.64,655817.0,14.66,14.67,14.64,14.64,655817.0
2017-03-31 14:55:00,14.64,14.66,14.62,14.65,484774.0,14.64,14.66,14.62,14.65,484774.0
2017-03-31 15:00:00,14.65,14.66,14.63,14.63,372001.0,14.65,14.66,14.63,14.63,372001.0
2017-03-31 15:05:00,14.63,14.65,14.62,14.64,558262.0,14.63,14.65,14.62,14.64,558262.0
2017-03-31 15:10:00,14.63,14.64,14.6,14.6,702362.0,14.63,14.64,14.6,14.6,702362.0
2017-03-31 15:15:00,14.61,14.63,14.58,14.6,829250.0,14.61,14.63,14.58,14.6,829250.0
2017-03-31 15:20:00,14.6,14.62,14.59,14.6,611312.0,14.6,14.62,14.59,14.6,611312.0
2017-03-31 15:25:00,14.61,14.62,14.59,14.6,540328.0,14.61,14.62,14.59,14.6,540328.0
2017-03-31 15:30:00,14.6,14.62,14.59,14.62,785805.0,14.6,14.62,14.59,14.62,785805.0
2017-03-31 15:35:00,14.62,14.66,14.61,14.64,937509.0,14.62,14.66,14.61,14.64,937509.0
2017-03-31 15:40:00,14.63,14.64,14.62,14.63,554304.0,14.63,14.64,14.62,14.63,554304.0
2017-03-31 15:45:00,14.63,14.63,14.58,14.58,940017.0,14.63,14.63,14.58,14.58,940017.0
2017-03-31 15:50:00,14.58,14.62,14.56,14.62,1539738.0,14.58,14.62,14.56,14.62,1539738.0
2017-03-31 15:55:00,14.62,14.62,14.55,14.56,2915342.0,14.62,14.62,14.55,14.56,2915342.0
2017-04-03 09:30:00,14.63,14.74,14.55,14.68,2271810.0,14.63,14.74,14.55,14.68,2271810.0
2017-04-03 09:35:00,14.67,14.71,14.61,14.64,1134832.0,14.67,14.71,14.61,14.64,1134832.0
2017-04-03 09:40:00,14.65,14.65,14.58,14.62,1023731.0,14.65,14.65,14.58,14.62,1023731.0
2017-04-03 09:45:00,14.63,14.64,14.57,14.6,890403.0,14.63,14.64,14.57,14.6,890403.0
2017-04-03 09:50:00,14.61,14.61,14.52,14.57,1309993.0,14.61,14.61,14.52,14.57,1309993.0
2017-04-03 09:55:00,14.57,14.58,14.45,14.51,1545957.0,14.57,14.58,14.45,14.51,1545957.0
2017-04-03 10:00:00,14.51,14.56,14.48,14.55,886914.0,14.51,14.56,14.48,14.55,886914.0
2017-04-03 10:05:00,14.56,14.57,14.47,14.52,915929.0,14.56,14.57,14.47,14.52,915929.0
2017-04-03 10:10:00,14.51,14.53,14.45,14.51,996183.0,14.51,14.53,14.45,14.51,996183.0
2017-04-03 10:15:00,14.51,14.59,14.5,14.55,661444.0,14.51,14.59,14.5,14.55,661444.0
2017-04-03 10:20:00,14.55,14.59,14.54,14.56,597510.0,14.55,14.59,14.54,14.56,597510.0
2017-04-03 10:25:00,14.56,14.6,14.55,14.57,485433.0,14.56,14.6,14.55,14.57,485433.0
2017-04-03 10:30:00,14.57,14.59,14.5,14.54,660315.0,14.57,14.59,14.5,14.54,660315.0
2017-04-03 10:35:00,14.53,14.56,14.52,14.56,266969.0,14.53,14.56,14.52,14.56,266969.0
2017-04-03 10:40:00,14.56,14.56,14.52,14.53,334074.0,14.56,14.56,14.52,14.53,334074.0
2017-04-03 10:45:00,14.53,14.55,14.48,14.49,537687.0,14.53,14.55,14.48,14.49,537687.0
2017-04-03 10:50:00,14.49,14.49,14.41,14.47,1152786.0,14.49,14.49,14.41,14.47,1152786.0
2017-04-03 10:55:00,14.47,14.48,14.38,14.39,924354.0,14.47,14.48,14.38,14.39,924354.0
2017-04-03 11:00:00,14.39,14.42,14.36,14.38,937982.0,14.39,14.42,14.36,14.38,937982.0
2017-04-03 11:05:00,14.37,14.38,14.3,14.36,1377458.0,14.37,14.38,14.3,14.36,1377458.0
2017-04-03 11:10:00,14.36,14.42,14.35,14.42,789945.0,14.36,14.42,14.35,14.42,789945.0
2017-04-03 11:15:00,14.42,14.45,14.4,14.41,478320.0,14.42,14.45,14.4,14.41,478320.0
2017-04-03 11:20:00,14.41,14.45,14.38,14.44,578230.0,14.41,14.45,14.38,14.44,578230.0
2017-04-03 11:25:00,14.45,14.48,14.43,14.46,557148.0,14.45,14.48,14.43,14.46,557148.0
2017-04-03 11:30:00,14.46,14.5,14.45,14.47,518109.0,14.46,14.5,14.45,14.47,518109.0
2017-04-03 11:35:00,14.47,14.5,14.45,14.48,360548.0,14.47,14.5,14.45,14.48,360548.0
2017-04-03 11:40:00,14.48,14.55,14.47,14.54,521023.0,14.48,14.55,14.47,14.54,521023.0
2017-04-03 11:45:00,14.54,14.56,14.49,14.51,743378.0,14.54,14.56,14.49,14.51,743378.0
2017-04-03 11:50:00,14.51,14.53,14.49,14.53,463529.0,14.51,14.53,14.49,14.53,463529.0
2017-04-03 11:55:00,14.53,14.53,14.49,14.5,325418.0,14.53,14.53,14.49,14.5,325418.0
2017-04-03 12:00:00,14.5,14.51,14.42,14.44,548315.0,14.5,14.51,14.42,14.44,548315.0
2017-04-03 12:05:00,14.43,14.45,14.4,14.45,489754.0,14.43,14.45,14.4,14.45,489754.0
2017-04-03 12:10:00,14.45,14.48,14.44,14.45,272519.0,14.45,14.48,14.44,14.45,272519.0
2017-04-03 12:15:00,14.45,14.54,14.45,14.53,550075.0,14.45,14.54,14.45,14.53,550075.0
2017-04-03 12:20:00,14.54,14.54,14.49,14.53,234457.0,14.54,14.54,14.49,14.53,234457.0
2017-04-03 12:25:00,14.53,14.55,14.5,14.54,481007.0,14.53,14.55,14.5,14.54,481007.0
2017-04-03 12:30:00,14.54,14.54,14.5,14.52,324782.0,14.54,14.54,14.5,14.52,324782.0
2017-04-03 12:35:00,14.52,14.53,14.5,14.52,120546.0,14.52,14.53,14.5,14.52,120546.0
2017-04-03 12:40:00,14.52,14.54,14.51,14.53,160943.0,14.52,14.54,14.51,14.53,160943.0
2017-04-03 12:45:00,14.53,14.54,14.5,14.53,226121.0,14.53,14.54,14.5,14.53,226121.0
2017-04-03 12:50:00,14.53,14.53,14.5,14.52,209190.0,14.53,14.53,14.5,14.52,209190.0
2017-04-03 12:55:00,14.53,14.55,14.51,14.55,243044.0,14.53,14.55,14.51,14.55,243044.0
2017-04-03 13:00:00,14.55,14.58,14.54,14.58,501913.0,14.55,14.58,14.54,14.58,501913.0
2017-04-03 13:05:00,14.58,14.63,14.57,14.62,1047013.0,14.58,14.63,14.57,14.62,1047013.0
2017-04-03 13:10:00,14.62,14.67,14.61,14.67,721339.0,14.62,14.67,14.61,14.67,721339.0
2017-04-03 13:15:00,14.67,14.73,14.67,14.69,1075312.0,14.67,14.73,14.67,14.69,1075312.0
2017-04-03 13:20:00,14.69,14.7,14.63,14.66,664334.0,14.69,14.7,14.63,14.66,664334.0
2017-04-03 13:25:00,14.66,14.68,14.62,14.67,537588.0,14.66,14.68,14.62,14.67,537588.0
2017-04-03 13:30:00,14.67,14.69,14.62,14.64,428213.0,14.67,14.69,14.62,14.64,428213.0
2017-04-03 13:35:00,14.65,14.65,14.58,14.6,495771.0,14.65,14.65,14.58,14.6,495771.0
2017-04-03 13:40:00,14.61,14.61,14.56,14.56,481382.0,14.61,14.61,14.56,14.56,481382.0
2017-04-03 13:45:00,14.56,14.61,14.54,14.58,451390.0,14.56,14.61,14.54,14.58,451390.0
2017-04-03 13:50:00,14.58,14.6,14.55,14.58,316888.0,14.58,14.6,14.55,14.58,316888.0
2017-04-03 13:55:00,14.58,14.6,14.57,14.6,217119.0,14.58,14.6,14.57,14.6,217119.0
2017-04-03 14:00:00,14.6,14.62,14.58,14.62,374646.0,14.6,14.62,14.58,14.62,374646.0
2017-04-03 14:05:00,14.61,14.62,14.58,14.59,240609.0,14.61,14.62,14.58,14.59,240609.0
2017-04-03 14:10:00,14.6,14.6,14.56,14.59,321653.0,14.6,14.6,14.56,14.59,321653.0
2017-04-03 14:15:00,14.6,14.62,14.58,14.61,296818.0,14.6,14.62,14.58,14.61,296818.0
2017-04-03 14:20:00,14.61,14.63,14.59,14.62,247105.0,14.61,14.63,14.59,14.62,247105.0
2017-04-03 14:25:00,14.63,14.67,14.62,14.67,458567.0,14.63,14.67,14.62,14.67,458567.0
2017-04-03 14:30:00,14.66,14.68,14.65,14.65,419995.0,14.66,14.68,14.65,14.65,419995.0
2017-04-03 14:35:00,14.66,14.69,14.64,14.68,357919.0,14.66,14.69,14.64,14.68,357919.0
2017-04-03 14:40:00,14.68,14.73,14.67,14.7,1080639.0,14.68,14.73,14.67,14.7,1080639.0
2017-04-03 14:45:00,14.69,14.7,14.66,14.68,371658.0,14.69,14.7,14.66,14.68,371658.0
2017-04-03 14:50:00,14.68,14.68,14.63,14.64,354462.0,14.68,14.68,14.63,14.64,354462.0
2017-04-03 14:55:00,14.63,14.67,14.62,14.66,327974.0,14.63,14.67,14.62,14.66,327974.0
2017-04-03 15:00:00,14.66,14.68,14.64,14.66,303909.0,14.66,14.68,14.64,14.66,303909.0
2017-04-03 15:05:00,14.66,14.67,14.64,14.66,271874.0,14.66,14.67,14.64,14.66,271874.0
2017-04-03 15:10:00,14.66,14.7,14.65,14.68,442191.0,14.66,14.7,14.65,14.68,442191.0
2017-04-03 15:15:00,14.68,14.69,14.66,14.66,323977.0,14.68,14.69,14.66,14.66,323977.0
2017-04-03 15:20:00,14.67,14.68,14.66,14.68,434748.0,14.67,14.68,14.66,14.68,434748.0
2017-04-03 15:25:00,14.68,14.69,14.66,14.67,276154.0,14.68,14.69,14.66,14.67,276154.0
2017-04-03 15:30:00,14.68,14.68,14.65,14.66,409673.0,14.68,14.68,14.65,14.66,409673.0
2017-04-03 15:35:00,14.66,14.67,14.64,14.64,277482.0,14.66,14.67,14.64,14.64,277482.0
2017-04-03 15:40:00,14.65,14.66,14.63,14.63,612037.0,14.65,14.66,14.63,14.63,612037.0
2017-04-03 15:45:00,14.64,14.64,14.63,14.63,252888.0,14.64,14.64,14.63,14.63,252888.0
2017-04-03 15:50:00,14.63,14.67,14.62,14.67,1159847.0,14.63,14.67,14.62,14.67,1159847.0
2017-04-03 15:55:00,14.67,14.68,14.63,14.65,1784655.0,14.67,14.68,14.63,14.65,1784655.0
2017-04-04 09:30:00,14.31,14.48,14.22,14.43,3183931.0,14.31,14.48,14.22,14.43,3183931.0
2017-04-04 09:35:00,14.44,14.53,14.38,14.45,1518311.0,14.44,14.53,14.38,14.45,1518311.0
2017-04-04 09:40:00,14.45,14.67,14.45,14.59,1982536.0,14.45,14.67,14.45,14.59,1982536.0
2017-04-04 09:45:00,14.58,14.67,14.57,14.63,1283789.0,14.58,14.67,14.57,14.63,1283789.0
2017-04-04 09:50:00,14.62,14.63,14.52,14.53,1105575.0,14.62,14.63,14.52,14.53,1105575.0
2017-04-04 09:55:00,14.53,14.62,14.53,14.55,637280.0,14.53,14.62,14.53,14.55,637280.0
2017-04-04 10:00:00,14.55,14.58,14.5,14.52,879678.0,14.55,14.58,14.5,14.52,879678.0
2017-04-04 10:05:00,14.52,14.53,14.44,14.48,896191.0,14.52,14.53,14.44,14.48,896191.0
2017-04-04 10:10:00,14.47,14.49,14.43,14.48,812223.0,14.47,14.49,14.43,14.48,812223.0
2017-04-04 10:15:00,14.48,14.53,14.46,14.47,731521.0,14.48,14.53,14.46,14.47,731521.0
2017-04-04 10:20:00,14.47,14.53,14.46,14.52,697181.0,14.47,14.53,14.46,14.52,697181.0
2017-04-04 10:25:00,14.53,14.54,14.48,14.5,433864.0,14.53,14.54,14.48,14.5,433864.0
2017-04-04 10:30:00,14.51,14.54,14.49,14.52,526144.0,14.51,14.54,14.49,14.52,526144.0
2017-04-04 10:35:00,14.51,14.53,14.5,14.5,342012.0,14.51,14.53,14.5,14.5,342012.0
2017-04-04 10:40:00,14.5,14.52,14.41,14.42,902103.0,14.5,14.52,14.41,14.42,902103.0
2017-04-04 10:45:00,14.43,14.47,14.42,14.45,662094.0,14.43,14.47,14.42,14.45,662094.0
2017-04-04 10:50:00,14.44,14.46,14.38,14.4,887569.0,14.44,14.46,14.38,14.4,887569.0
2017-04-04 10:55:00,14.39,14.41,14.35,14.37,1057345.0,14.39,14.41,14.35,14.37,1057345.0
2017-04-04 11:00:00,14.38,14.45,14.37,14.45,966660.0,14.38,14.45,14.37,14.45,966660.0
2017-04-04 11:05:00,14.45,14.48,14.43,14.45,689763.0,14.45,14.48,14.43,14.45,689763.0
2017-04-04 11:10:00,14.46,14.46,14.41,14.43,354839.0,14.46,14.46,14.41,14.43,354839.0
2017-04-04 11:15:00,14.43,14.46,14.42,14.46,276108.0,14.43,14.46,14.42,14.46,276108.0
2017-04-04 11:20:00,14.46,14.46,14.42,14.43,313982.0,14.46,14.46,14.42,14.43,313982.0
2017-04-04 11:25:00,14.42,14.44,14.38,14.39,466077.0,14.42,14.44,14.38,14.39,466077.0
2017-04-04 11:30:00,14.39,14.41,14.37,14.41,528876.0,14.39,14.41,14.37,14.41,528876.0
2017-04-04 11:35:00,14.41,14.42,14.36,14.37,502837.0,14.41,14.42,14.36,14.37,502837.0
2017-04-04 11:40:00,14.38,14.38,14.34,14.34,484558.0,14.38,14.38,14.34,14.34,484558.0
2017-04-04 11:45:00,14.34,14.41,14.34,14.41,425507.0,14.34,14.41,14.34,14.41,425507.0
2017-04-04 11:50:00,14.41,14.42,14.35,14.36,415126.0,14.41,14.42,14.35,14.36,415126.0
2017-04-04 11:55:00,14.36,14.38,14.35,14.37,251303.0,14.36,14.38,14.35,14.37,251303.0
2017-04-04 12:00:00,14.37,14.37,14.33,14.36,248119.0,14.37,14.37,14.33,14.36,248119.0
2017-04-04 12:05:00,14.36,14.37,14.33,14.34,342386.0,14.36,14.37,14.33,14.34,342386.0
2017-04-04 12:10:00,14.34,14.38,14.33,14.37,296447.0,14.34,14.38,14.33,14.37,296447.0
2017-04-04 12:15:00,14.38,14.39,14.35,14.35,372694.0,14.38,14.39,14.35,14.35,372694.0
2017-04-04 12:20:00,14.36,14.36,14.31,14.32,812563.0,14.36,14.36,14.31,14.32,812563.0
2017-04-04 12:25:00,14.32,14.37,14.3,14.36,796347.0,14.32,14.37,14.3,14.36,796347.0
2017-04-04 12:30:00,14.36,14.36,14.32,14.33,319780.0,14.36,14.36,14.32,14.33,319780.0
2017-04-04 12:35:00,14.33,14.35,14.32,14.35,422456.0,14.33,14.35,14.32,14.35,422456.0
2017-04-04 12:40:00,14.34,14.35,14.32,14.33,300244.0,14.34,14.35,14.32,14.33,300244.0
2017-04-04 12:45:00,14.33,14.34,14.3,14.32,609621.0,14.33,14.34,14.3,14.32,609621.0
2017-04-04 12:50:00,14.32,14.32,14.3,14.31,342650.0,14.32,14.32,14.3,14.31,342650.0
2017-04-04 12:55:00,14.31,14.31,14.26,14.28,938660.0,14.31,14.31,14.26,14.28,938660.0
2017-04-04 13:00:00,14.28,14.28,14.24,14.27,774963.0,14.28,14.28,14.24,14.27,774963.0
2017-04-04 13:05:00,14.27,14.27,14.24,14.26,428103.0,14.27,14.27,14.24,14.26,428103.0
2017-04-04 13:10:00,14.26,14.27,14.23,14.24,461422.0,14.26,14.27,14.23,14.24,461422.0
2017-04-04 13:15:00,14.25,14.28,14.23,14.27,406934.0,14.25,14.28,14.23,14.27,406934.0
2017-04-04 13:20:00,14.26,14.3,14.26,14.29,596983.0,14.26,14.3,14.26,14.29,596983.0
2017-04-04 13:25:00,14.29,14.29,14.25,14.25,341908.0,14.29,14.29,14.25,14.25,341908.0
2017-04-04 13:30:00,14.26,14.26,14.23,14.26,482078.0,14.26,14.26,14.23,14.26,482078.0
2017-04-04 13:35:00,14.25,14.28,14.24,14.25,361896.0,14.25,14.28,14.24,14.25,361896.0
2017-04-04 13:40:00,14.25,14.25,14.21,14.22,530494.0,14.25,14.25,14.21,14.22,530494.0
2017-04-04 13:45:00,14.22,14.23,14.21,14.22,335000.0,14.22,14.23,14.21,14.22,335000.0
2017-04-04 13:50:00,14.22,14.22,14.13,14.15,1395198.0,14.22,14.22,14.13,14.15,1395198.0
2017-04-04 13:55:00,14.14,14.17,14.11,14.11,1004903.0,14.14,14.17,14.11,14.11,1004903.0
2017-04-04 14:00:00,14.11,14.19,14.11,14.17,963942.0,14.11,14.19,14.11,14.17,963942.0
2017-04-04 14:05:00,14.17,14.18,14.11,14.13,512309.0,14.17,14.18,14.11,14.13,512309.0
2017-04-04 14:10:00,14.12,14.14,14.1,14.14,832820.0,14.12,14.14,14.1,14.14,832820.0
2017-04-04 14:15:00,14.14,14.15,14.11,14.13,546995.0,14.14,14.15,14.11,14.13,546995.0
2017-04-04 14:20:00,14.13,14.13,14.1,14.12,522843.0,14.13,14.13,14.1,14.12,522843.0
2017-04-04 14:25:00,14.13,14.14,14.07,14.1,706505.0,14.13,14.14,14.07,14.1,706505.0
2017-04-04 14:30:00,14.1,14.11,14.05,14.1,1050137.0,14.1,14.11,14.05,14.1,1050137.0
2017-04-04 14:35:00,14.1,14.11,14.06,14.07,346236.0,14.1,14.11,14.06,14.07,346236.0
2017-04-04 14:40:00,14.08,14.1,14.07,14.09,407440.0,14.08,14.1,14.07,14.09,407440.0
2017-04-04 14:45:00,14.1,14.1,14.06,14.06,610111.0,14.1,14.1,14.06,14.06,610111.0
2017-04-04 14:50:00,14.06,14.09,14.06,14.08,336775.0,14.06,14.09,14.06,14.08,336775.0
2017-04-04 14:55:00,14.08,14.08,14.03,14.05,704545.0,14.08,14.08,14.03,14.05,704545.0
2017-04-04 15:00:00,14.05,14.15,14.05,14.14,900564.0,14.05,14.15,14.05,14.14,900564.0
2017-04-04 15:05:00,14.14,14.15,14.11,14.11,460869.0,14.14,14.15,14.11,14.11,460869.0
2017-04-04 15:10:00,14.12,14.17,14.11,14.17,702620.0,14.12,14.17,14.11,14.17,702620.0
2017-04-04 15:15:00,14.16,14.17,14.14,14.17,478103.0,14.16,14.17,14.14,14.17,478103.0
2017-04-04 15:20:00,14.17,14.17,14.15,14.15,479143.0,14.17,14.17,14.15,14.15,479143.0
2017-04-04 15:25:00,14.15,14.19,14.14,14.17,637899.0,14.15,14.19,14.14,14.17,637899.0
2017-04-04 15:30:00,14.17,14.2,14.17,14.18,531016.0,14.17,14.2,14.17,14.18,531016.0
2017-04-04 15:35:00,14.17,14.18,14.15,14.15,498643.0,14.17,14.18,14.15,14.15,498643.0
2017-04-04 15:40:00,14.16,14.16,14.13,14.15,575240.0,14.16,14.16,14.13,14.15,575240.0
2017-04-04 15:45:00,14.15,14.19,14.14,14.17,573779.0,14.15,14.19,14.14,14.17,573779.0
2017-04-04 15:50:00,14.17,14.18,14.15,14.17,853418.0,14.17,14.18,14.15,14.17,853418.0
2017-04-04 15:55:00,14.17,14.18,14.15,14.16,2615449.0,14.17,14.18,14.15,14.16,2615449.0
2017-04-05 09:30:00,14.28,14.36,14.16,14.31,2493975.0,14.28,14.36,14.16,14.31,2493975.0
2017-04-05 09:35:00,14.32,14.42,14.3,14.4,2229475.0,14.32,14.42,14.3,14.4,2229475.0
2017-04-05 09:40:00,14.4,14.48,14.36,14.46,2098909.0,14.4,14.48,14.36,14.46,2098909.0
2017-04-05 09:45:00,14.46,14.61,14.45,14.58,2543503.0,14.46,14.61,14.45,14.58,2543503.0
2017-04-05 09:50:00,14.59,14.59,14.48,14.53,1645263.0,14.59,14.59,14.48,14.53,1645263.0
2017-04-05 09:55:00,14.53,14.53,14.44,14.46,1161657.0,14.53,14.53,14.44,14.46,1161657.0
2017-04-05 10:00:00,14.45,14.54,14.4,14.53,1242096.0,14.45,14.54,14.4,14.53,1242096.0
2017-04-05 10:05:00,14.53,14.54,14.44,14.46,853532.0,14.53,14.54,14.44,14.46,853532.0
2017-04-05 10:10:00,14.47,14.47,14.4,14.43,762865.0,14.47,14.47,14.4,14.43,762865.0
2017-04-05 10:15:00,14.44,14.44,14.39,14.4,1371261.0,14.44,14.44,14.39,14.4,1371261.0
2017-04-05 10:20:00,14.4,14.43,14.39,14.41,755279.0,14.4,14.43,14.39,14.41,755279.0
2017-04-05 10:25:00,14.42,14.44,14.4,14.43,449056.0,14.42,14.44,14.4,14.43,449056.0
2017-04-05 10:30:00,14.42,14.43,14.36,14.36,821693.0,14.42,14.43,14.36,14.36,821693.0
2017-04-05 10:35:00,14.37,14.38,14.32,14.35,713686.0,14.37,14.38,14.32,14.35,713686.0
2017-04-05 10:40:00,14.35,14.39,14.34,14.36,446935.0,14.35,14.39,14.34,14.36,446935.0
2017-04-05 10:45:00,14.37,14.4,14.36,14.39,491017.0,14.37,14.4,14.36,14.39,491017.0
2017-04-05 10:50:00,14.39,14.47,14.38,14.47,551439.0,14.39,14.47,14.38,14.47,551439.0
2017-04-05 10:55:00,14.47,14.47,14.44,14.47,393900.0,14.47,14.47,14.44,14.47,393900.0
2017-04-05 11:00:00,14.47,14.64,14.47,14.58,2788195.0,14.47,14.64,14.47,14.58,2788195.0
2017-04-05 11:05:00,14.58,14.59,14.52,14.57,1757818.0,14.58,14.59,14.52,14.57,1757818.0
2017-04-05 11:10:00,14.57,14.58,14.52,14.53,821438.0,14.57,14.58,14.52,14.53,821438.0
2017-04-05 11:15:00,14.53,14.53,14.47,14.48,660261.0,14.53,14.53,14.47,14.48,660261.0
2017-04-05 11:20:00,14.49,14.51,14.44,14.46,714873.0,14.49,14.51,14.44,14.46,714873.0
2017-04-05 11:25:00,14.46,14.48,14.44,14.48,590937.0,14.46,14.48,14.44,14.48,590937.0
2017-04-05 11:30:00,14.48,14.5,14.45,14.5,421479.0,14.48,14.5,14.45,14.5,421479.0
2017-04-05 11:35:00,14.51,14.54,14.49,14.53,585900.0,14.51,14.54,14.49,14.53,585900.0
2017-04-05 11:40:00,14.54,14.55,14.5,14.51,407863.0,14.54,14.55,14.5,14.51,407863.0
2017-04-05 11:45:00,14.51,14.52,14.46,14.48,277962.0,14.51,14.52,14.46,14.48,277962.0
2017-04-05 11:50:00,14.48,14.49,14.46,14.48,258461.0,14.48,14.49,14.46,14.48,258461.0
2017-04-05 11:55:00,14.47,14.49,14.46,14.48,249360.0,14.47,14.49,14.46,14.48,249360.0
2017-04-05 12:00:00,14.48,14.49,14.46,14.49,410960.0,14.48,14.49,14.46,14.49,410960.0
2017-04-05 12:05:00,14.49,14.53,14.48,14.52,262117.0,14.49,14.53,14.48,14.52,262117.0
2017-04-05 12:10:00,14.51,14.53,14.51,14.52,162056.0,14.51,14.53,14.51,14.52,162056.0
2017-04-05 12:15:00,14.53,14.54,14.52,14.53,268369.0,14.53,14.54,14.52,14.53,268369.0
2017-04-05 12:20:00,14.53,14.55,14.52,14.54,355464.0,14.53,14.55,14.52,14.54,355464.0
2017-04-05 12:25:00,14.55,14.55,14.51,14.53,217973.0,14.55,14.55,14.51,14.53,217973.0
2017-04-05 12:30:00,14.53,14.53,14.51,14.53,144423.0,14.53,14.53,14.51,14.53,144423.0
2017-04-05 12:35:00,14.53,14.54,14.49,14.51,270498.0,14.53,14.54,14.49,14.51,270498.0
2017-04-05 12:40:00,14.51,14.53,14.49,14.52,259517.0,14.51,14.53,14.49,14.52,259517.0
2017-04-05 12:45:00,14.52,14.54,14.51,14.54,163341.0,14.52,14.54,14.51,14.54,163341.0
2017-04-05 12:50:00,14.55,14.58,14.54,14.57,421470.0,14.55,14.58,14.54,14.57,421470.0
2017-04-05 12:55:00,14.56,14.59,14.55,14.58,267828.0,14.56,14.59,14.55,14.58,267828.0
2017-04-05 13:00:00,14.58,14.63,14.57,14.62,1151158.0,14.58,14.63,14.57,14.62,1151158.0
2017-04-05 13:05:00,14.62,14.64,14.61,14.62,672251.0,14.62,14.64,14.61,14.62,672251.0
2017-04-05 13:10:00,14.62,14.62,14.6,14.61,345502.0,14.62,14.62,14.6,14.61,345502.0
2017-04-05 13:15:00,14.6,14.62,14.58,14.58,267297.0,14.6,14.62,14.58,14.58,267297.0
2017-04-05 13:20:00,14.58,14.6,14.57,14.59,352225.0,14.58,14.6,14.57,14.59,352225.0
2017-04-05 13:25:00,14.59,14.6,14.57,14.58,227029.0,14.59,14.6,14.57,14.58,227029.0
2017-04-05 13:30:00,14.59,14.61,14.58,14.61,231353.0,14.59,14.61,14.58,14.61,231353.0
2017-04-05 13:35:00,14.61,14.61,14.58,14.6,243511.0,14.61,14.61,14.58,14.6,243511.0
2017-04-05 13:40:00,14.6,14.6,14.56,14.58,307664.0,14.6,14.6,14.56,14.58,307664.0
2017-04-05 13:45:00,14.58,14.61,14.57,14.59,186316.0,14.58,14.61,14.57,14.59,186316.0
2017-04-05 13:50:00,14.6,14.6,14.58,14.58,172813.0,14.6,14.6,14.58,14.58,172813.0
2017-04-05 13:55:00,14.58,14.59,14.57,14.59,105709.0,14.58,14.59,14.57,14.59,105709.0
2017-04-05 14:00:00,14.58,14.59,14.53,14.56,706154.0,14.58,14.59,14.53,14.56,706154.0
2017-04-05 14:05:00,14.56,14.58,14.52,14.53,276753.0,14.56,14.58,14.52,14.53,276753.0
2017-04-05 14:10:00,14.54,14.57,14.53,14.55,221802.0,14.54,14.57,14.53,14.55,221802.0
2017-04-05 14:15:00,14.55,14.56,14.53,14.56,151658.0,14.55,14.56,14.53,14.56,151658.0
2017-04-05 14:20:00,14.55,14.56,14.5,14.51,265335.0,14.55,14.56,14.5,14.51,265335.0
2017-04-05 14:25:00,14.51,14.57,14.5,14.56,179323.0,14.51,14.57,14.5,14.56,179323.0
2017-04-05 14:30:00,14.55,14.56,14.52,14.53,256965.0,14.55,14.56,14.52,14.53,256965.0
2017-04-05 14:35:00,14.53,14.54,14.47,14.49,573289.0,14.53,14.54,14.47,14.49,573289.0
2017-04-05 14:40:00,14.49,14.53,14.48,14.5,466458.0,14.49,14.53,14.48,14.5,466458.0
2017-04-05 14:45:00,14.49,14.5,14.44,14.45,526187.0,14.49,14.5,14.44,14.45,526187.0
2017-04-05 14:50:00,14.45,14.46,14.39,14.42,903524.0,14.45,14.46,14.39,14.42,903524.0
2017-04-05 14:55:00,14.42,14.45,14.37,14.37,579767.0,14.42,14.45,14.37,14.37,579767.0
2017-04-05 15:00:00,14.38,14.45,14.36,14.43,506380.0,14.38,14.45,14.36,14.43,506380.0
2017-04-05 15:05:00,14.43,14.44,14.4,14.42,281549.0,14.43,14.44,14.4,14.42,281549.0
2017-04-05 15:10:00,14.42,14.43,14.35,14.36,649621.0,14.42,14.43,14.35,14.36,649621.0
2017-04-05 15:15:00,14.35,14.37,14.31,14.34,911979.0,14.35,14.37,14.31,14.34,911979.0
2017-04-05 15:20:00,14.34,14.35,14.23,14.24,1263856.0,14.34,14.35,14.23,14.24,1263856.0
2017-04-05 15:25:00,14.24,14.26,14.16,14.26,1530815.0,14.24,14.26,14.16,14.26,1530815.0
2017-04-05 15:30:00,14.26,14.26,14.1,14.12,1609043.0,14.26,14.26,14.1,14.12,1609043.0
2017-04-05 15:35:00,14.13,14.21,14.1,14.18,1456113.0,14.13,14.21,14.1,14.18,1456113.0
2017-04-05 15:40:00,14.18,14.21,14.17,14.19,994964.0,14.18,14.21,14.17,14.19,994964.0
2017-04-05 15:45:00,14.19,14.22,14.15,14.16,906808.0,14.19,14.22,14.15,14.16,906808.0
2017-04-05 15:50:00,14.17,14.24,14.16,14.24,998018.0,14.17,14.24,14.16,14.24,998018.0
2017-04-05 15:55:00,14.23,14.23,14.16,14.17,1680801.0,14.23,14.23,14.16,14.17,1680801.0
2017-04-06 09:30:00,13.41,13.46,13.13,13.29,9278326.0,13.41,13.46,13.13,13.29,9278326.0
2017-04-06 09:35:00,13.29,13.33,13.05,13.21,5862232.0,13.29,13.33,13.05,13.21,5862232.0
2017-04-06 09:40:00,13.21,13.34,13.16,13.17,4982025.0,13.21,13.34,13.16,13.17,4982025.0
2017-04-06 09:45:00,13.17,13.23,12.97,13.02,6905209.0,13.17,13.23,12.97,13.02,6905209.0
2017-04-06 09:50:00,13.02,13.14,13.01,13.12,3089892.0,13.02,13.14,13.01,13.12,3089892.0
2017-04-06 09:55:00,13.12,13.19,13.05,13.08,2768087.0,13.12,13.19,13.05,13.08,2768087.0
2017-04-06 10:00:00,13.08,13.09,12.92,12.98,4527642.0,13.08,13.09,12.92,12.98,4527642.0
2017-04-06 10:05:00,12.97,13.02,12.9,12.91,3700974.0,12.97,13.02,12.9,12.91,3700974.0
2017-04-06 10:10:00,12.91,12.96,12.83,12.87,4144870.0,12.91,12.96,12.83,12.87,4144870.0
2017-04-06 10:15:00,12.87,13.03,12.86,12.94,4562705.0,12.87,13.03,12.86,12.94,4562705.0
2017-04-06 10:20:00,12.94,13.03,12.92,12.99,2674287.0,12.94,13.03,12.92,12.99,2674287.0
2017-04-06 10:25:00,12.98,13.02,12.92,13.0,1883379.0,12.98,13.02,12.92,13.0,1883379.0
2017-04-06 10:30:00,13.01,13.07,12.98,12.99,2310911.0,13.01,13.07,12.98,12.99,2310911.0
2017-04-06 10:35:00,13.0,13.08,12.99,13.06,1938251.0,13.0,13.08,12.99,13.06,1938251.0
2017-04-06 10:40:00,13.06,13.08,12.97,13.06,2704667.0,13.06,13.08,12.97,13.06,2704667.0
2017-04-06 10:45:00,13.06,13.18,13.05,13.18,2495955.0,13.06,13.18,13.05,13.18,2495955.0
2017-04-06 10:50:00,13.18,13.2,13.14,13.18,2405502.0,13.18,13.2,13.14,13.18,2405502.0
2017-04-06 10:55:00,13.18,13.21,13.12,13.16,2298759.0,13.18,13.21,13.12,13.16,2298759.0
2017-04-06 11:00:00,13.16,13.2,13.13,13.18,1696921.0,13.16,13.2,13.13,13.18,1696921.0
2017-04-06 11:05:00,13.18,13.24,13.16,13.18,1507344.0,13.18,13.24,13.16,13.18,1507344.0
2017-04-06 11:10:00,13.17,13.19,13.15,13.17,992125.0,13.17,13.19,13.15,13.17,992125.0
2017-04-06 11:15:00,13.17,13.19,13.12,13.13,1462795.0,13.17,13.19,13.12,13.13,1462795.0
2017-04-06 11:20:00,13.13,13.16,13.1,13.14,1041651.0,13.13,13.16,13.1,13.14,1041651.0
2017-04-06 11:25:00,13.13,13.14,13.08,13.09,1138147.0,13.13,13.14,13.08,13.09,1138147.0
2017-04-06 11:30:00,13.09,13.09,13.03,13.06,1330704.0,13.09,13.09,13.03,13.06,1330704.0
2017-04-06 11:35:00,13.06,13.09,13.04,13.06,1345230.0,13.06,13.09,13.04,13.06,1345230.0
2017-04-06 11:40:00,13.06,13.09,13.04,13.04,721316.0,13.06,13.09,13.04,13.04,721316.0
2017-04-06 11:45:00,13.04,13.06,13.0,13.01,1358732.0,13.04,13.06,13.0,13.01,1358732.0
2017-04-06 11:50:00,13.01,13.03,12.97,12.98,1539585.0,13.01,13.03,12.97,12.98,1539585.0
2017-04-06 11:55:00,12.99,13.07,12.97,13.05,989923.0,12.99,13.07,12.97,13.05,989923.0
2017-04-06 12:00:00,13.05,13.08,13.04,13.05,788513.0,13.05,13.08,13.04,13.05,788513.0
2017-04-06 12:05:00,13.04,13.05,12.99,13.01,818327.0,13.04,13.05,12.99,13.01,818327.0
2017-04-06 12:10:00,13.01,13.02,12.99,13.02,666630.0,13.01,13.02,12.99,13.02,666630.0
2017-04-06 12:15:00,13.01,13.04,13.0,13.04,818087.0,13.01,13.04,13.0,13.04,818087.0
2017-04-06 12:20:00,13.04,13.07,13.02,13.04,1383389.0,13.04,13.07,13.02,13.04,1383389.0
2017-04-06 12:25:00,13.04,13.07,13.03,13.06,634387.0,13.04,13.07,13.03,13.06,634387.0
2017-04-06 12:30:00,13.05,13.07,13.02,13.06,599269.0,13.05,13.07,13.02,13.06,599269.0
2017-04-06 12:35:00,13.06,13.06,13.01,13.02,630971.0,13.06,13.06,13.01,13.02,630971.0
2017-04-06 12:40:00,13.02,13.03,13.0,13.01,736325.0,13.02,13.03,13.0,13.01,736325.0
2017-04-06 12:45:00,13.01,13.05,12.98,13.02,1681883.0,13.01,13.05,12.98,13.02,1681883.0
2017-04-06 12:50:00,13.02,13.04,13.01,13.03,378537.0,13.02,13.04,13.01,13.03,378537.0
2017-04-06 12:55:00,13.02,13.05,13.01,13.03,501614.0,13.02,13.05,13.01,13.03,501614.0
2017-04-06 13:00:00,13.03,13.08,13.02,13.06,747844.0,13.03,13.08,13.02,13.06,747844.0
2017-04-06 13:05:00,13.06,13.07,13.03,13.06,722172.0,13.06,13.07,13.03,13.06,722172.0
2017-04-06 13:10:00,13.06,13.06,13.03,13.03,429544.0,13.06,13.06,13.03,13.03,429544.0
2017-04-06 13:15:00,13.04,13.07,13.03,13.06,462068.0,13.04,13.07,13.03,13.06,462068.0
2017-04-06 13:20:00,13.06,13.08,13.03,13.07,797943.0,13.06,13.08,13.03,13.07,797943.0
2017-04-06 13:25:00,13.07,13.14,13.06,13.14,964587.0,13.07,13.14,13.06,13.14,964587.0
2017-04-06 13:30:00,13.13,13.17,13.12,13.17,726232.0,13.13,13.17,13.12,13.17,726232.0
2017-04-06 13:35:00,13.17,13.18,13.13,13.16,1202377.0,13.17,13.18,13.13,13.16,1202377.0
2017-04-06 13:40:00,13.15,13.18,13.15,13.17,404836.0,13.15,13.18,13.15,13.17,404836.0
2017-04-06 13:45:00,13.17,13.17,13.08,13.09,825941.0,13.17,13.17,13.08,13.09,825941.0
2017-04-06 13:50:00,13.1,13.17,13.09,13.16,606181.0,13.1,13.17,13.09,13.16,606181.0
2017-04-06 13:55:00,13.16,13.19,13.14,13.19,1224170.0,13.16,13.19,13.14,13.19,1224170.0
2017-04-06 14:00:00,13.19,13.23,13.18,13.21,1273610.0,13.19,13.23,13.18,13.21,1273610.0
2017-04-06 14:05:00,13.21,13.24,13.16,13.19,1198073.0,13.21,13.24,13.16,13.19,1198073.0
2017-04-06 14:10:00,13.18,13.2,13.15,13.19,937593.0,13.18,13.2,13.15,13.19,937593.0
2017-04-06 14:15:00,13.18,13.24,13.18,13.23,855034.0,13.18,13.24,13.18,13.23,855034.0
2017-04-06 14:20:00,13.22,13.28,13.21,13.25,1546687.0,13.22,13.28,13.21,13.25,1546687.0
2017-04-06 14:25:00,13.26,13.27,13.2,13.25,1305074.0,13.26,13.27,13.2,13.25,1305074.0
2017-04-06 14:30:00,13.24,13.27,13.22,13.26,1243878.0,13.24,13.27,13.22,13.26,1243878.0
2017-04-06 14:35:00,13.26,13.27,13.21,13.25,1130737.0,13.26,13.27,13.21,13.25,1130737.0
2017-04-06 14:40:00,13.25,13.28,13.23,13.28,1146039.0,13.25,13.28,13.23,13.28,1146039.0
2017-04-06 14:45:00,13.28,13.28,13.19,13.21,1329958.0,13.28,13.28,13.19,13.21,1329958.0
2017-04-06 14:50:00,13.21,13.22,13.18,13.2,973802.0,13.21,13.22,13.18,13.2,973802.0
2017-04-06 14:55:00,13.2,13.22,13.16,13.17,1127743.0,13.2,13.22,13.16,13.17,1127743.0
2017-04-06 15:00:00,13.17,13.21,13.16,13.2,605410.0,13.17,13.21,13.16,13.2,605410.0
2017-04-06 15:05:00,13.19,13.2,13.14,13.17,1004730.0,13.19,13.2,13.14,13.17,1004730.0
2017-04-06 15:10:00,13.17,13.19,13.16,13.19,984564.0,13.17,13.19,13.16,13.19,984564.0
2017-04-06 15:15:00,13.19,13.21,13.17,13.21,522460.0,13.19,13.21,13.17,13.21,522460.0
2017-04-06 15:20:00,13.21,13.21,13.16,13.18,1022489.0,13.21,13.21,13.16,13.18,1022489.0
2017-04-06 15:25:00,13.18,13.22,13.17,13.21,587153.0,13.18,13.22,13.17,13.21,587153.0
2017-04-06 15:30:00,13.21,13.25,13.19,13.24,1362827.0,13.21,13.25,13.19,13.24,1362827.0
2017-04-06 15:35:00,13.24,13.26,13.24,13.26,785938.0,13.24,13.26,13.24,13.26,785938.0
2017-04-06 15:40:00,13.26,13.27,13.25,13.25,907771.0,13.26,13.27,13.25,13.25,907771.0
2017-04-06 15:45:00,13.26,13.27,13.23,13.23,1260547.0,13.26,13.27,13.23,13.23,1260547.0
2017-04-06 15:50:00,13.24,13.27,13.21,13.27,2561122.0,13.24,13.27,13.21,13.27,2561122.0
2017-04-06 15:55:00,13.26,13.28,13.25,13.28,3061485.0,13.26,13.28,13.25,13.28,3061485.0
2017-04-07 09:30:00,13.33,13.61,13.28,13.6,3859077.0,13.33,13.61,13.28,13.6,3859077.0
2017-04-07 09:35:00,13.6,13.68,13.56,13.58,4197475.0,13.6,13.68,13.56,13.58,4197475.0
2017-04-07 09:40:00,13.58,13.58,13.42,13.48,2832238.0,13.58,13.58,13.42,13.48,2832238.0
2017-04-07 09:45:00,13.48,13.5,13.39,13.4,1990233.0,13.48,13.5,13.39,13.4,1990233.0
2017-04-07 09:50:00,13.4,13.48,13.33,13.34,1837766.0,13.4,13.48,13.33,13.34,1837766.0
2017-04-07 09:55:00,13.34,13.37,13.28,13.3,1735645.0,13.34,13.37,13.28,13.3,1735645.0
2017-04-07 10:00:00,13.31,13.4,13.28,13.4,2010337.0,13.31,13.4,13.28,13.4,2010337.0
2017-04-07 10:05:00,13.4,13.41,13.34,13.38,1126056.0,13.4,13.41,13.34,13.38,1126056.0
2017-04-07 10:10:00,13.39,13.4,13.32,13.33,1031127.0,13.39,13.4,13.32,13.33,1031127.0
2017-04-07 10:15:00,13.33,13.36,13.29,13.3,1027979.0,13.33,13.36,13.29,13.3,1027979.0
2017-04-07 10:20:00,13.29,13.35,13.29,13.33,1120960.0,13.29,13.35,13.29,13.33,1120960.0
2017-04-07 10:25:00,13.33,13.34,13.3,13.31,587899.0,13.33,13.34,13.3,13.31,587899.0
2017-04-07 10:30:00,13.31,13.32,13.22,13.29,1660493.0,13.31,13.32,13.22,13.29,1660493.0
2017-04-07 10:35:00,13.29,13.37,13.29,13.37,1204842.0,13.29,13.37,13.29,13.37,1204842.0
2017-04-07 10:40:00,13.37,13.37,13.3,13.33,742254.0,13.37,13.37,13.3,13.33,742254.0
2017-04-07 10:45:00,13.34,13.37,13.29,13.33,1064674.0,13.34,13.37,13.29,13.33,1064674.0
2017-04-07 10:50:00,13.34,13.34,13.28,13.31,708623.0,13.34,13.34,13.28,13.31,708623.0
2017-04-07 10:55:00,13.31,13.33,13.3,13.33,354439.0,13.31,13.33,13.3,13.33,354439.0
2017-04-07 11:00:00,13.33,13.34,13.25,13.26,774340.0,13.33,13.34,13.25,13.26,774340.0
2017-04-07 11:05:00,13.26,13.27,13.22,13.26,1298205.0,13.26,13.27,13.22,13.26,1298205.0
2017-04-07 11:10:00,13.26,13.26,13.22,13.25,727571.0,13.26,13.26,13.22,13.25,727571.0
2017-04-07 11:15:00,13.25,13.27,13.23,13.27,569902.0,13.25,13.27,13.23,13.27,569902.0
2017-04-07 11:20:00,13.27,13.32,13.23,13.3,1189773.0,13.27,13.32,13.23,13.3,1189773.0
2017-04-07 11:25:00,13.3,13.31,13.27,13.27,507800.0,13.3,13.31,13.27,13.27,507800.0
2017-04-07 11:30:00,13.28,13.29,13.25,13.26,518759.0,13.28,13.29,13.25,13.26,518759.0
2017-04-07 11:35:00,13.26,13.27,13.24,13.25,255301.0,13.26,13.27,13.24,13.25,255301.0
2017-04-07 11:40:00,13.25,13.28,13.22,13.28,491292.0,13.25,13.28,13.22,13.28,491292.0
2017-04-07 11:45:00,13.27,13.28,13.25,13.28,306886.0,13.27,13.28,13.25,13.28,306886.0
2017-04-07 11:50:00,13.28,13.28,13.26,13.27,270084.0,13.28,13.28,13.26,13.27,270084.0
2017-04-07 11:55:00,13.27,13.28,13.26,13.27,363597.0,13.27,13.28,13.26,13.27,363597.0
2017-04-07 12:00:00,13.26,13.3,13.26,13.29,450086.0,13.26,13.3,13.26,13.29,450086.0
2017-04-07 12:05:00,13.29,13.31,13.28,13.31,469235.0,13.29,13.31,13.28,13.31,469235.0
2017-04-07 12:10:00,13.3,13.3,13.28,13.29,274872.0,13.3,13.3,13.28,13.29,274872.0
2017-04-07 12:15:00,13.29,13.34,13.29,13.32,521504.0,13.29,13.34,13.29,13.32,521504.0
2017-04-07 12:20:00,13.32,13.33,13.31,13.32,161931.0,13.32,13.33,13.31,13.32,161931.0
2017-04-07 12:25:00,13.32,13.34,13.31,13.34,419499.0,13.32,13.34,13.31,13.34,419499.0
2017-04-07 12:30:00,13.34,13.36,13.32,13.36,750040.0,13.34,13.36,13.32,13.36,750040.0
2017-04-07 12:35:00,13.36,13.37,13.32,13.34,510472.0,13.36,13.37,13.32,13.34,510472.0
2017-04-07 12:40:00,13.34,13.37,13.34,13.35,301388.0,13.34,13.37,13.34,13.35,301388.0
2017-04-07 12:45:00,13.34,13.36,13.33,13.36,334111.0,13.34,13.36,13.33,13.36,334111.0
2017-04-07 12:50:00,13.36,13.36,13.34,13.35,775412.0,13.36,13.36,13.34,13.35,775412.0
2017-04-07 12:55:00,13.35,13.36,13.33,13.36,263260.0,13.35,13.36,13.33,13.36,263260.0
2017-04-07 13:00:00,13.35,13.36,13.31,13.32,412760.0,13.35,13.36,13.31,13.32,412760.0
2017-04-07 13:05:00,13.32,13.35,13.31,13.34,250117.0,13.32,13.35,13.31,13.34,250117.0
2017-04-07 13:10:00,13.34,13.35,13.32,13.33,388586.0,13.34,13.35,13.32,13.33,388586.0
2017-04-07 13:15:00,13.33,13.34,13.3,13.31,418212.0,13.33,13.34,13.3,13.31,418212.0
2017-04-07 13:20:00,13.31,13.32,13.3,13.32,181741.0,13.31,13.32,13.3,13.32,181741.0
2017-04-07 13:25:00,13.32,13.34,13.3,13.34,283750.0,13.32,13.34,13.3,13.34,283750.0
2017-04-07 13:30:00,13.34,13.35,13.31,13.33,337045.0,13.34,13.35,13.31,13.33,337045.0
2017-04-07 13:35:00,13.33,13.33,13.3,13.31,349556.0,13.33,13.33,13.3,13.31,349556.0
2017-04-07 13:40:00,13.32,13.33,13.3,13.32,244838.0,13.32,13.33,13.3,13.32,244838.0
2017-04-07 13:45:00,13.32,13.33,13.31,13.32,1140613.0,13.32,13.33,13.31,13.32,1140613.0
2017-04-07 13:50:00,13.32,13.32,13.29,13.32,259620.0,13.32,13.32,13.29,13.32,259620.0
2017-04-07 13:55:00,13.32,13.33,13.29,13.29,288317.0,13.32,13.33,13.29,13.29,288317.0
2017-04-07 14:00:00,13.29,13.32,13.29,13.31,243834.0,13.29,13.32,13.29,13.31,243834.0
2017-04-07 14:05:00,13.31,13.34,13.31,13.33,225067.0,13.31,13.34,13.31,13.33,225067.0
2017-04-07 14:10:00,13.34,13.37,13.33,13.35,512153.0,13.34,13.37,13.33,13.35,512153.0
2017-04-07 14:15:00,13.34,13.35,13.32,13.33,380401.0,13.34,13.35,13.32,13.33,380401.0
2017-04-07 14:20:00,13.33,13.36,13.32,13.36,203628.0,13.33,13.36,13.32,13.36,203628.0
2017-04-07 14:25:00,13.36,13.36,13.34,13.36,407806.0,13.36,13.36,13.34,13.36,407806.0
2017-04-07 14:30:00,13.36,13.37,13.34,13.37,501245.0,13.36,13.37,13.34,13.37,501245.0
2017-04-07 14:35:00,13.37,13.37,13.34,13.34,667597.0,13.37,13.37,13.34,13.34,667597.0
2017-04-07 14:40:00,13.35,13.35,13.33,13.34,428393.0,13.35,13.35,13.33,13.34,428393.0
2017-04-07 14:45:00,13.34,13.35,13.32,13.33,360486.0,13.34,13.35,13.32,13.33,360486.0
2017-04-07 14:50:00,13.34,13.34,13.32,13.32,256749.0,13.34,13.34,13.32,13.32,256749.0
2017-04-07 14:55:00,13.33,13.34,13.3,13.32,444984.0,13.33,13.34,13.3,13.32,444984.0
2017-04-07 15:00:00,13.32,13.33,13.31,13.33,185590.0,13.32,13.33,13.31,13.33,185590.0
2017-04-07 15:05:00,13.32,13.34,13.31,13.32,415682.0,13.32,13.34,13.31,13.32,415682.0
2017-04-07 15:10:00,13.32,13.36,13.31,13.36,412340.0,13.32,13.36,13.31,13.36,412340.0
2017-04-07 15:15:00,13.36,13.37,13.34,13.37,757832.0,13.36,13.37,13.34,13.37,757832.0
2017-04-07 15:20:00,13.37,13.43,13.36,13.43,1915566.0,13.37,13.43,13.36,13.43,1915566.0
2017-04-07 15:25:00,13.43,13.45,13.41,13.45,1089783.0,13.43,13.45,13.41,13.45,1089783.0
2017-04-07 15:30:00,13.45,13.45,13.4,13.43,867464.0,13.45,13.45,13.4,13.43,867464.0
2017-04-07 15:35:00,13.44,13.49,13.43,13.49,1151747.0,13.44,13.49,13.43,13.49,1151747.0
2017-04-07 15:40:00,13.49,13.53,13.49,13.51,1649023.0,13.49,13.53,13.49,13.51,1649023.0
2017-04-07 15:45:00,13.51,13.52,13.45,13.46,1476183.0,13.51,13.52,13.45,13.46,1476183.0
2017-04-07 15:50:00,13.47,13.5,13.46,13.5,1246240.0,13.47,13.5,13.46,13.5,1246240.0
2017-04-07 15:55:00,13.5,13.53,13.49,13.52,3749084.0,13.5,13.53,13.49,13.52,3749084.0
2017-04-10 09:30:00,13.53,13.59,13.42,13.46,2094392.0,13.53,13.59,13.42,13.46,2094392.0
2017-04-10 09:35:00,13.47,13.47,13.32,13.35,1599794.0,13.47,13.47,13.32,13.35,1599794.0
2017-04-10 09:40:00,13.36,13.36,13.26,13.32,1730886.0,13.36,13.36,13.26,13.32,1730886.0
2017-04-10 09:45:00,13.32,13.38,13.29,13.37,1062854.0,13.32,13.38,13.29,13.37,1062854.0
2017-04-10 09:50:00,13.37,13.38,13.32,13.36,939373.0,13.37,13.38,13.32,13.36,939373.0
2017-04-10 09:55:00,13.36,13.36,13.32,13.36,527818.0,13.36,13.36,13.32,13.36,527818.0
2017-04-10 10:00:00,13.36,13.37,13.32,13.34,641800.0,13.36,13.37,13.32,13.34,641800.0
2017-04-10 10:05:00,13.33,13.35,13.31,13.31,634782.0,13.33,13.35,13.31,13.31,634782.0
2017-04-10 10:10:00,13.32,13.32,13.25,13.28,1468846.0,13.32,13.32,13.25,13.28,1468846.0
2017-04-10 10:15:00,13.28,13.28,13.25,13.27,515430.0,13.28,13.28,13.25,13.27,515430.0
2017-04-10 10:20:00,13.28,13.3,13.26,13.29,434507.0,13.28,13.3,13.26,13.29,434507.0
2017-04-10 10:25:00,13.29,13.3,13.27,13.29,290136.0,13.29,13.3,13.27,13.29,290136.0
2017-04-10 10:30:00,13.29,13.33,13.26,13.27,903483.0,13.29,13.33,13.26,13.27,903483.0
2017-04-10 10:35:00,13.27,13.28,13.22,13.24,1011612.0,13.27,13.28,13.22,13.24,1011612.0
2017-04-10 10:40:00,13.23,13.25,13.22,13.23,491028.0,13.23,13.25,13.22,13.23,491028.0
2017-04-10 10:45:00,13.24,13.24,13.19,13.2,1408855.0,13.24,13.24,13.19,13.2,1408855.0
2017-04-10 10:50:00,13.19,13.22,13.17,13.22,796267.0,13.19,13.22,13.17,13.22,796267.0
2017-04-10 10:55:00,13.21,13.24,13.17,13.18,668486.0,13.21,13.24,13.17,13.18,668486.0
2017-04-10 11:00:00,13.19,13.23,13.18,13.23,286634.0,13.19,13.23,13.18,13.23,286634.0
2017-04-10 11:05:00,13.23,13.24,13.21,13.24,259300.0,13.23,13.24,13.21,13.24,259300.0
2017-04-10 11:10:00,13.24,13.28,13.23,13.27,624124.0,13.24,13.28,13.23,13.27,624124.0
2017-04-10 11:15:00,13.28,13.28,13.25,13.28,486674.0,13.28,13.28,13.25,13.28,486674.0
2017-04-10 11:20:00,13.27,13.29,13.26,13.28,284558.0,13.27,13.29,13.26,13.28,284558.0
2017-04-10 11:25:00,13.28,13.28,13.24,13.25,256940.0,13.28,13.28,13.24,13.25,256940.0
2017-04-10 11:30:00,13.25,13.26,13.2,13.21,397622.0,13.25,13.26,13.2,13.21,397622.0
2017-04-10 11:35:00,13.21,13.24,13.21,13.23,246402.0,13.21,13.24,13.21,13.23,246402.0
2017-04-10 11:40:00,13.23,13.23,13.18,13.21,503616.0,13.23,13.23,13.18,13.21,503616.0
2017-04-10 11:45:00,13.22,13.22,13.19,13.21,290243.0,13.22,13.22,13.19,13.21,290243.0
2017-04-10 11:50:00,13.21,13.25,13.2,13.25,900561.0,13.21,13.25,13.2,13.25,900561.0
2017-04-10 11:55:00,13.24,13.25,13.21,13.23,299277.0,13.24,13.25,13.21,13.23,299277.0
2017-04-10 12:00:00,13.22,13.23,13.18,13.2,1021415.0,13.22,13.23,13.18,13.2,1021415.0
2017-04-10 12:05:00,13.21,13.21,13.2,13.21,130945.0,13.21,13.21,13.2,13.21,130945.0
2017-04-10 12:10:00,13.2,13.21,13.15,13.16,765057.0,13.2,13.21,13.15,13.16,765057.0
2017-04-10 12:15:00,13.15,13.18,13.15,13.17,397443.0,13.15,13.18,13.15,13.17,397443.0
2017-04-10 12:20:00,13.16,13.17,13.13,13.15,684085.0,13.16,13.17,13.13,13.15,684085.0
2017-04-10 12:25:00,13.14,13.2,13.14,13.18,270043.0,13.14,13.2,13.14,13.18,270043.0
2017-04-10 12:30:00,13.19,13.21,13.16,13.21,292892.0,13.19,13.21,13.16,13.21,292892.0
2017-04-10 12:35:00,13.2,13.22,13.17,13.2,324324.0,13.2,13.22,13.17,13.2,324324.0
2017-04-10 12:40:00,13.19,13.23,13.19,13.22,398261.0,13.19,13.23,13.19,13.22,398261.0
2017-04-10 12:45:00,13.21,13.24,13.2,13.24,1809337.0,13.21,13.24,13.2,13.24,1809337.0
2017-04-10 12:50:00,13.24,13.26,13.22,13.24,505532.0,13.24,13.26,13.22,13.24,505532.0
2017-04-10 12:55:00,13.24,13.24,13.21,13.21,325346.0,13.24,13.24,13.21,13.21,325346.0
2017-04-10 13:00:00,13.21,13.23,13.2,13.22,246730.0,13.21,13.23,13.2,13.22,246730.0
2017-04-10 13:05:00,13.21,13.24,13.21,13.21,188255.0,13.21,13.24,13.21,13.21,188255.0
2017-04-10 13:10:00,13.21,13.22,13.2,13.21,128639.0,13.21,13.22,13.2,13.21,128639.0
2017-04-10 13:15:00,13.21,13.22,13.2,13.22,168578.0,13.21,13.22,13.2,13.22,168578.0
2017-04-10 13:20:00,13.21,13.23,13.21,13.22,94779.0,13.21,13.23,13.21,13.22,94779.0
2017-04-10 13:25:00,13.23,13.23,13.21,13.21,141654.0,13.23,13.23,13.21,13.21,141654.0
2017-04-10 13:30:00,13.22,13.26,13.21,13.26,287784.0,13.22,13.26,13.21,13.26,287784.0
2017-04-10 13:35:00,13.26,13.31,13.25,13.31,624602.0,13.26,13.31,13.25,13.31,624602.0
2017-04-10 13:40:00,13.3,13.31,13.26,13.28,294225.0,13.3,13.31,13.26,13.28,294225.0
2017-04-10 13:45:00,13.27,13.28,13.26,13.28,172575.0,13.27,13.28,13.26,13.28,172575.0
2017-04-10 13:50:00,13.28,13.29,13.25,13.29,207838.0,13.28,13.29,13.25,13.29,207838.0
2017-04-10 13:55:00,13.29,13.31,13.28,13.3,305804.0,13.29,13.31,13.28,13.3,305804.0
2017-04-10 14:00:00,13.3,13.31,13.24,13.26,418138.0,13.3,13.31,13.24,13.26,418138.0
2017-04-10 14:05:00,13.25,13.28,13.25,13.28,191826.0,13.25,13.28,13.25,13.28,191826.0
2017-04-10 14:10:00,13.28,13.28,13.25,13.28,135978.0,13.28,13.28,13.25,13.28,135978.0
2017-04-10 14:15:00,13.28,13.29,13.26,13.28,179706.0,13.28,13.29,13.26,13.28,179706.0
2017-04-10 14:20:00,13.27,13.28,13.26,13.27,129076.0,13.27,13.28,13.26,13.27,129076.0
2017-04-10 14:25:00,13.27,13.28,13.23,13.24,210382.0,13.27,13.28,13.23,13.24,210382.0
2017-04-10 14:30:00,13.25,13.25,13.22,13.23,205820.0,13.25,13.25,13.22,13.23,205820.0
2017-04-10 14:35:00,13.23,13.24,13.21,13.23,228055.0,13.23,13.24,13.21,13.23,228055.0
2017-04-10 14:40:00,13.22,13.23,13.21,13.23,116527.0,13.22,13.23,13.21,13.23,116527.0
2017-04-10 14:45:00,13.23,13.26,13.22,13.25,131553.0,13.23,13.26,13.22,13.25,131553.0
2017-04-10 14:50:00,13.25,13.26,13.24,13.26,120803.0,13.25,13.26,13.24,13.26,120803.0
2017-04-10 14:55:00,13.25,13.26,13.23,13.24,172474.0,13.25,13.26,13.23,13.24,172474.0
2017-04-10 15:00:00,13.25,13.25,13.22,13.24,271673.0,13.25,13.25,13.22,13.24,271673.0
2017-04-10 15:05:00,13.24,13.25,13.22,13.22,169999.0,13.24,13.25,13.22,13.22,169999.0
2017-04-10 15:10:00,13.22,13.24,13.21,13.21,528277.0,13.22,13.24,13.21,13.21,528277.0
2017-04-10 15:15:00,13.21,13.22,13.19,13.2,492432.0,13.21,13.22,13.19,13.2,492432.0
2017-04-10 15:20:00,13.21,13.21,13.16,13.16,621127.0,13.21,13.21,13.16,13.16,621127.0
2017-04-10 15:25:00,13.17,13.19,13.16,13.18,606898.0,13.17,13.19,13.16,13.18,606898.0
2017-04-10 15:30:00,13.19,13.19,13.14,13.15,622964.0,13.19,13.19,13.14,13.15,622964.0
2017-04-10 15:35:00,13.16,13.17,13.15,13.16,274078.0,13.16,13.17,13.15,13.16,274078.0
2017-04-10 15:40:00,13.17,13.17,13.11,13.12,934328.0,13.17,13.17,13.11,13.12,934328.0
2017-04-10 15:45:00,13.12,13.13,13.11,13.12,785183.0,13.12,13.13,13.11,13.12,785183.0
2017-04-10 15:50:00,13.11,13.13,13.1,13.1,1460596.0,13.11,13.13,13.1,13.1,1460596.0
2017-04-10 15:55:00,13.1,13.11,13.08,13.1,2498344.0,13.1,13.11,13.08,13.1,2498344.0
2017-04-11 09:30:00,13.02,13.05,12.9,12.99,2620400.0,13.02,13.05,12.9,12.99,2620400.0
2017-04-11 09:35:00,12.99,13.19,12.98,13.15,1922669.0,12.99,13.19,12.98,13.15,1922669.0
2017-04-11 09:40:00,13.15,13.17,13.03,13.07,1103851.0,13.15,13.17,13.03,13.07,1103851.0
2017-04-11 09:45:00,13.06,13.06,12.98,13.01,932361.0,13.06,13.06,12.98,13.01,932361.0
2017-04-11 09:50:00,13.01,13.02,12.95,12.97,820794.0,13.01,13.02,12.95,12.97,820794.0
2017-04-11 09:55:00,12.96,13.0,12.92,13.0,1095914.0,12.96,13.0,12.92,13.0,1095914.0
2017-04-11 10:00:00,13.0,13.03,12.96,12.98,666002.0,13.0,13.03,12.96,12.98,666002.0
2017-04-11 10:05:00,12.98,13.02,12.96,12.98,683482.0,12.98,13.02,12.96,12.98,683482.0
2017-04-11 10:10:00,12.98,12.99,12.91,12.93,860130.0,12.98,12.99,12.91,12.93,860130.0
2017-04-11 10:15:00,12.94,12.94,12.87,12.89,1324959.0,12.94,12.94,12.87,12.89,1324959.0
2017-04-11 10:20:00,12.89,12.9,12.81,12.86,1369110.0,12.89,12.9,12.81,12.86,1369110.0
2017-04-11 10:25:00,12.86,12.87,12.81,12.86,870065.0,12.86,12.87,12.81,12.86,870065.0
2017-04-11 10:30:00,12.86,12.87,12.78,12.79,1422886.0,12.86,12.87,12.78,12.79,1422886.0
2017-04-11 10:35:00,12.79,12.8,12.73,12.79,1337157.0,12.79,12.8,12.73,12.79,1337157.0
2017-04-11 10:40:00,12.79,12.8,12.71,12.76,961665.0,12.79,12.8,12.71,12.76,961665.0
2017-04-11 10:45:00,12.75,12.83,12.74,12.78,932631.0,12.75,12.83,12.74,12.78,932631.0
2017-04-11 10:50:00,12.79,12.82,12.76,12.79,858651.0,12.79,12.82,12.76,12.79,858651.0
2017-04-11 10:55:00,12.79,12.79,12.76,12.78,511761.0,12.79,12.79,12.76,12.78,511761.0
2017-04-11 11:00:00,12.78,12.88,12.76,12.88,1036037.0,12.78,12.88,12.76,12.88,1036037.0
2017-04-11 11:05:00,12.88,12.91,12.85,12.89,1350667.0,12.88,12.91,12.85,12.89,1350667.0
2017-04-11 11:10:00,12.89,12.9,12.83,12.84,593130.0,12.89,12.9,12.83,12.84,593130.0
2017-04-11 11:15:00,12.83,12.88,12.82,12.86,363616.0,12.83,12.88,12.82,12.86,363616.0
2017-04-11 11:20:00,12.87,12.9,12.83,12.89,477745.0,12.87,12.9,12.83,12.89,477745.0
2017-04-11 11:25:00,12.89,12.89,12.84,12.89,326361.0,12.89,12.89,12.84,12.89,326361.0
2017-04-11 11:30:00,12.88,12.96,12.88,12.96,731682.0,12.88,12.96,12.88,12.96,731682.0
2017-04-11 11:35:00,12.96,12.98,12.94,12.95,734626.0,12.96,12.98,12.94,12.95,734626.0
2017-04-11 11:40:00,12.95,12.97,12.94,12.95,409900.0,12.95,12.97,12.94,12.95,409900.0
2017-04-11 11:45:00,12.96,13.03,12.9,13.03,1145952.0,12.96,13.03,12.9,13.03,1145952.0
2017-04-11 11:50:00,13.02,13.09,13.01,13.05,1114477.0,13.02,13.09,13.01,13.05,1114477.0
2017-04-11 11:55:00,13.06,13.12,13.05,13.09,837195.0,13.06,13.12,13.05,13.09,837195.0
2017-04-11 12:00:00,13.09,13.11,13.06,13.1,812407.0,13.09,13.11,13.06,13.1,812407.0
2017-04-11 12:05:00,13.1,13.14,13.1,13.13,707270.0,13.1,13.14,13.1,13.13,707270.0
2017-04-11 12:10:00,13.13,13.24,13.12,13.23,1449439.0,13.13,13.24,13.12,13.23,1449439.0
2017-04-11 12:15:00,13.23,13.29,13.22,13.26,1275012.0,13.23,13.29,13.22,13.26,1275012.0
2017-04-11 12:20:00,13.26,13.28,13.2,13.23,1060714.0,13.26,13.28,13.2,13.23,1060714.0
2017-04-11 12:25:00,13.22,13.24,13.19,13.23,787437.0,13.22,13.24,13.19,13.23,787437.0
2017-04-11 12:30:00,13.24,13.25,13.21,13.23,442433.0,13.24,13.25,13.21,13.23,442433.0
2017-04-11 12:35:00,13.23,13.23,13.19,13.2,425302.0,13.23,13.23,13.19,13.2,425302.0
2017-04-11 12:40:00,13.2,13.2,13.13,13.15,573740.0,13.2,13.2,13.13,13.15,573740.0
2017-04-11 12:45:00,13.15,13.16,13.12,13.15,562386.0,13.15,13.16,13.12,13.15,562386.0
2017-04-11 12:50:00,13.15,13.21,13.14,13.21,442025.0,13.15,13.21,13.14,13.21,442025.0
2017-04-11 12:55:00,13.21,13.22,13.16,13.19,350022.0,13.21,13.22,13.16,13.19,350022.0
2017-04-11 13:00:00,13.19,13.27,13.18,13.27,1270842.0,13.19,13.27,13.18,13.27,1270842.0
2017-04-11 13:05:00,13.27,13.28,13.22,13.24,570426.0,13.27,13.28,13.22,13.24,570426.0
2017-04-11 13:10:00,13.24,13.25,13.2,13.2,413353.0,13.24,13.25,13.2,13.2,413353.0
2017-04-11 13:15:00,13.21,13.21,13.15,13.15,467038.0,13.21,13.21,13.15,13.15,467038.0
2017-04-11 13:20:00,13.15,13.23,13.15,13.19,527422.0,13.15,13.23,13.15,13.19,527422.0
2017-04-11 13:25:00,13.19,13.22,13.18,13.2,372196.0,13.19,13.22,13.18,13.2,372196.0
2017-04-11 13:30:00,13.2,13.21,13.17,13.18,234645.0,13.2,13.21,13.17,13.18,234645.0
2017-04-11 13:35:00,13.17,13.21,13.17,13.21,278111.0,13.17,13.21,13.17,13.21,278111.0
2017-04-11 13:40:00,13.21,13.21,13.15,13.15,341157.0,13.21,13.21,13.15,13.15,341157.0
2017-04-11 13:45:00,13.16,13.16,13.11,13.12,533361.0,13.16,13.16,13.11,13.12,533361.0
2017-04-11 13:50:00,13.12,13.15,13.11,13.13,349869.0,13.12,13.15,13.11,13.13,349869.0
2017-04-11 13:55:00,13.13,13.14,13.12,13.13,721339.0,13.13,13.14,13.12,13.13,721339.0
2017-04-11 14:00:00,13.13,13.14,13.08,13.09,703044.0,13.13,13.14,13.08,13.09,703044.0
2017-04-11 14:05:00,13.09,13.13,13.08,13.1,324854.0,13.09,13.13,13.08,13.1,324854.0
2017-04-11 14:10:00,13.11,13.13,13.08,13.1,623414.0,13.11,13.13,13.08,13.1,623414.0
2017-04-11 14:15:00,13.09,13.11,13.07,13.1,294164.0,13.09,13.11,13.07,13.1,294164.0
2017-04-11 14:20:00,13.09,13.11,13.09,13.1,129567.0,13.09,13.11,13.09,13.1,129567.0
2017-04-11 14:25:00,13.1,13.14,13.09,13.13,623030.0,13.1,13.14,13.09,13.13,623030.0
2017-04-11 14:30:00,13.13,13.15,13.09,13.12,815426.0,13.13,13.15,13.09,13.12,815426.0
2017-04-11 14:35:00,13.12,13.14,13.1,13.12,273779.0,13.12,13.14,13.1,13.12,273779.0
2017-04-11 14:40:00,13.11,13.13,13.08,13.09,261158.0,13.11,13.13,13.08,13.09,261158.0
2017-04-11 14:45:00,13.1,13.11,13.07,13.08,268054.0,13.1,13.11,13.07,13.08,268054.0
2017-04-11 14:50:00,13.08,13.09,13.07,13.08,636657.0,13.08,13.09,13.07,13.08,636657.0
2017-04-11 14:55:00,13.08,13.09,13.03,13.04,741116.0,13.08,13.09,13.03,13.04,741116.0
2017-04-11 15:00:00,13.03,13.05,13.02,13.04,372682.0,13.03,13.05,13.02,13.04,372682.0
2017-04-11 15:05:00,13.04,13.05,13.01,13.01,392953.0,13.04,13.05,13.01,13.01,392953.0
2017-04-11 15:10:00,13.02,13.04,13.01,13.02,426787.0,13.02,13.04,13.01,13.02,426787.0
2017-04-11 15:15:00,13.02,13.04,13.02,13.04,285268.0,13.02,13.04,13.02,13.04,285268.0
2017-04-11 15:20:00,13.04,13.04,13.02,13.02,268866.0,13.04,13.04,13.02,13.02,268866.0
2017-04-11 15:25:00,13.02,13.03,13.01,13.01,232774.0,13.02,13.03,13.01,13.01,232774.0
2017-04-11 15:30:00,13.01,13.04,13.01,13.03,587233.0,13.01,13.04,13.01,13.03,587233.0
2017-04-11 15:35:00,13.02,13.04,13.01,13.03,729945.0,13.02,13.04,13.01,13.03,729945.0
2017-04-11 15:40:00,13.03,13.04,13.02,13.02,617650.0,13.03,13.04,13.02,13.02,617650.0
2017-04-11 15:45:00,13.03,13.04,13.02,13.03,508810.0,13.03,13.04,13.02,13.03,508810.0
2017-04-11 15:50:00,13.03,13.05,13.02,13.04,763363.0,13.03,13.05,13.02,13.04,763363.0
2017-04-11 15:55:00,13.04,13.1,13.03,13.1,1745159.0,13.04,13.1,13.03,13.1,1745159.0
2017-04-12 09:30:00,12.94,13.04,12.86,13.0,2048712.0,12.94,13.04,12.86,13.0,2048712.0
2017-04-12 09:35:00,13.0,13.1,12.96,13.02,1089879.0,13.0,13.1,12.96,13.02,1089879.0
2017-04-12 09:40:00,13.02,13.08,12.98,13.0,657750.0,13.02,13.08,12.98,13.0,657750.0
2017-04-12 09:45:00,13.0,13.04,12.93,12.96,891476.0,13.0,13.04,12.93,12.96,891476.0
2017-04-12 09:50:00,12.96,12.97,12.92,12.96,826708.0,12.96,12.97,12.92,12.96,826708.0
2017-04-12 09:55:00,12.95,12.97,12.92,12.96,620907.0,12.95,12.97,12.92,12.96,620907.0
2017-04-12 10:00:00,12.96,13.01,12.95,12.99,584963.0,12.96,13.01,12.95,12.99,584963.0
2017-04-12 10:05:00,12.99,13.0,12.95,12.97,599716.0,12.99,13.0,12.95,12.97,599716.0
2017-04-12 10:10:00,12.96,13.01,12.94,12.99,583691.0,12.96,13.01,12.94,12.99,583691.0
2017-04-12 10:15:00,12.99,13.07,12.99,13.04,552677.0,12.99,13.07,12.99,13.04,552677.0
2017-04-12 10:20:00,13.04,13.06,13.02,13.03,291415.0,13.04,13.06,13.02,13.03,291415.0
2017-04-12 10:25:00,13.04,13.04,12.95,12.96,346233.0,13.04,13.04,12.95,12.96,346233.0
2017-04-12 10:30:00,12.97,13.02,12.97,13.01,277060.0,12.97,13.02,12.97,13.01,277060.0
2017-04-12 10:35:00,13.0,13.04,12.99,13.02,260048.0,13.0,13.04,12.99,13.02,260048.0
2017-04-12 10:40:00,13.02,13.02,12.97,12.98,250180.0,13.02,13.02,12.97,12.98,250180.0
2017-04-12 10:45:00,12.98,12.99,12.94,12.96,562048.0,12.98,12.99,12.94,12.96,562048.0
2017-04-12 10:50:00,12.96,12.96,12.93,12.96,272882.0,12.96,12.96,12.93,12.96,272882.0
2017-04-12 10:55:00,12.96,12.97,12.92,12.92,388188.0,12.96,12.97,12.92,12.92,388188.0
2017-04-12 11:00:00,12.93,12.93,12.89,12.9,715021.0,12.93,12.93,12.89,12.9,715021.0
2017-04-12 11:05:00,12.91,12.95,12.9,12.92,476992.0,12.91,12.95,12.9,12.92,476992.0
2017-04-12 11:10:00,12.92,12.92,12.88,12.9,399609.0,12.92,12.92,12.88,12.9,399609.0
2017-04-12 11:15:00,12.89,12.93,12.89,12.93,260510.0,12.89,12.93,12.89,12.93,260510.0
2017-04-12 11:20:00,12.93,12.95,12.91,12.93,298185.0,12.93,12.95,12.91,12.93,298185.0
2017-04-12 11:25:00,12.93,12.94,12.91,12.92,157819.0,12.93,12.94,12.91,12.92,157819.0
2017-04-12 11:30:00,12.91,12.93,12.9,12.91,337939.0,12.91,12.93,12.9,12.91,337939.0
2017-04-12 11:35:00,12.91,12.92,12.86,12.87,640523.0,12.91,12.92,12.86,12.87,640523.0
2017-04-12 11:40:00,12.87,12.91,12.86,12.9,371323.0,12.87,12.91,12.86,12.9,371323.0
2017-04-12 11:45:00,12.89,12.93,12.89,12.91,317153.0,12.89,12.93,12.89,12.91,317153.0
2017-04-12 11:50:00,12.9,12.91,12.87,12.88,272139.0,12.9,12.91,12.87,12.88,272139.0
2017-04-12 11:55:00,12.88,12.92,12.88,12.89,279252.0,12.88,12.92,12.88,12.89,279252.0
2017-04-12 12:00:00,12.9,12.9,12.88,12.88,217838.0,12.9,12.9,12.88,12.88,217838.0
2017-04-12 12:05:00,12.88,12.9,12.88,12.89,146719.0,12.88,12.9,12.88,12.89,146719.0
2017-04-12 12:10:00,12.9,12.92,12.89,12.92,331958.0,12.9,12.92,12.89,12.92,331958.0
2017-04-12 12:15:00,12.92,12.93,12.9,12.91,160792.0,12.92,12.93,12.9,12.91,160792.0
2017-04-12 12:20:00,12.91,12.92,12.87,12.88,279842.0,12.91,12.92,12.87,12.88,279842.0
2017-04-12 12:25:00,12.87,12.89,12.86,12.86,247316.0,12.87,12.89,12.86,12.86,247316.0
2017-04-12 12:30:00,12.86,12.87,12.83,12.85,651852.0,12.86,12.87,12.83,12.85,651852.0
2017-04-12 12:35:00,12.85,12.85,12.82,12.83,298031.0,12.85,12.85,12.82,12.83,298031.0
2017-04-12 12:40:00,12.84,12.85,12.82,12.85,261510.0,12.84,12.85,12.82,12.85,261510.0
2017-04-12 12:45:00,12.86,12.89,12.85,12.87,369585.0,12.86,12.89,12.85,12.87,369585.0
2017-04-12 12:50:00,12.88,12.88,12.82,12.84,434009.0,12.88,12.88,12.82,12.84,434009.0
2017-04-12 12:55:00,12.84,12.87,12.82,12.86,273581.0,12.84,12.87,12.82,12.86,273581.0
2017-04-12 13:00:00,12.86,12.9,12.84,12.88,372009.0,12.86,12.9,12.84,12.88,372009.0
2017-04-12 13:05:00,12.88,12.9,12.87,12.9,197974.0,12.88,12.9,12.87,12.9,197974.0
2017-04-12 13:10:00,12.89,12.91,12.88,12.89,320313.0,12.89,12.91,12.88,12.89,320313.0
2017-04-12 13:15:00,12.9,12.92,12.89,12.92,156866.0,12.9,12.92,12.89,12.92,156866.0
2017-04-12 13:20:00,12.92,12.92,12.87,12.87,189999.0,12.92,12.92,12.87,12.87,189999.0
2017-04-12 13:25:00,12.88,12.9,12.87,12.89,205674.0,12.88,12.9,12.87,12.89,205674.0
2017-04-12 13:30:00,12.88,12.9,12.87,12.88,133929.0,12.88,12.9,12.87,12.88,133929.0
2017-04-12 13:35:00,12.88,12.91,12.88,12.91,196572.0,12.88,12.91,12.88,12.91,196572.0
2017-04-12 13:40:00,12.91,12.94,12.89,12.94,358575.0,12.91,12.94,12.89,12.94,358575.0
2017-04-12 13:45:00,12.94,12.94,12.9,12.91,195557.0,12.94,12.94,12.9,12.91,195557.0
2017-04-12 13:50:00,12.92,12.92,12.89,12.9,117044.0,12.92,12.92,12.89,12.9,117044.0
2017-04-12 13:55:00,12.91,12.95,12.89,12.94,230082.0,12.91,12.95,12.89,12.94,230082.0
2017-04-12 14:00:00,12.94,12.95,12.9,12.91,154287.0,12.94,12.95,12.9,12.91,154287.0
2017-04-12 14:05:00,12.91,12.94,12.91,12.92,185730.0,12.91,12.94,12.91,12.92,185730.0
2017-04-12 14:10:00,12.92,12.93,12.91,12.92,157259.0,12.92,12.93,12.91,12.92,157259.0
2017-04-12 14:15:00,12.92,12.92,12.89,12.91,134518.0,12.92,12.92,12.89,12.91,134518.0
2017-04-12 14:20:00,12.9,12.91,12.87,12.88,202945.0,12.9,12.91,12.87,12.88,202945.0
2017-04-12 14:25:00,12.88,12.89,12.87,12.88,140780.0,12.88,12.89,12.87,12.88,140780.0
2017-04-12 14:30:00,12.88,12.9,12.88,12.89,68952.0,12.88,12.9,12.88,12.89,68952.0
2017-04-12 14:35:00,12.89,12.9,12.87,12.87,275464.0,12.89,12.9,12.87,12.87,275464.0
2017-04-12 14:40:00,12.87,12.88,12.85,12.85,240207.0,12.87,12.88,12.85,12.85,240207.0
2017-04-12 14:45:00,12.86,12.86,12.82,12.83,480585.0,12.86,12.86,12.82,12.83,480585.0
2017-04-12 14:50:00,12.83,12.86,12.82,12.84,388863.0,12.83,12.86,12.82,12.84,388863.0
2017-04-12 14:55:00,12.84,12.85,12.83,12.84,152589.0,12.84,12.85,12.83,12.84,152589.0
2017-04-12 15:00:00,12.84,12.85,12.82,12.82,263646.0,12.84,12.85,12.82,12.82,263646.0
2017-04-12 15:05:00,12.82,12.83,12.81,12.82,254613.0,12.82,12.83,12.81,12.82,254613.0
2017-04-12 15:10:00,12.82,12.84,12.8,12.82,506011.0,12.82,12.84,12.8,12.82,506011.0
2017-04-12 15:15:00,12.82,12.82,12.8,12.81,303812.0,12.82,12.82,12.8,12.81,303812.0
2017-04-12 15:20:00,12.81,12.84,12.8,12.82,386307.0,12.81,12.84,12.8,12.82,386307.0
2017-04-12 15:25:00,12.82,12.82,12.8,12.82,326356.0,12.82,12.82,12.8,12.82,326356.0
2017-04-12 15:30:00,12.82,12.83,12.8,12.82,363769.0,12.82,12.83,12.8,12.82,363769.0
2017-04-12 15:35:00,12.82,12.82,12.8,12.8,617255.0,12.82,12.82,12.8,12.8,617255.0
2017-04-12 15:40:00,12.8,12.81,12.78,12.78,602310.0,12.8,12.81,12.78,12.78,602310.0
2017-04-12 15:45:00,12.78,12.79,12.75,12.75,1215477.0,12.78,12.79,12.75,12.75,1215477.0
2017-04-12 15:50:00,12.75,12.76,12.74,12.76,1483198.0,12.75,12.76,12.74,12.76,1483198.0
2017-04-12 15:55:00,12.76,12.77,12.75,12.76,1618998.0,12.76,12.77,12.75,12.76,1618998.0
2017-04-13 09:30:00,12.51,12.57,12.22,12.54,5536096.0,12.51,12.57,12.22,12.54,5536096.0
2017-04-13 09:35:00,12.52,12.63,12.44,12.58,2098738.0,12.52,12.63,12.44,12.58,2098738.0
2017-04-13 09:40:00,12.59,12.67,12.56,12.64,1179616.0,12.59,12.67,12.56,12.64,1179616.0
2017-04-13 09:45:00,12.63,12.65,12.54,12.6,1325610.0,12.63,12.65,12.54,12.6,1325610.0
2017-04-13 09:50:00,12.59,12.69,12.59,12.62,1269422.0,12.59,12.69,12.59,12.62,1269422.0
2017-04-13 09:55:00,12.63,12.67,12.58,12.61,1027088.0,12.63,12.67,12.58,12.61,1027088.0
2017-04-13 10:00:00,12.62,12.7,12.61,12.68,846161.0,12.62,12.7,12.61,12.68,846161.0
2017-04-13 10:05:00,12.69,12.7,12.63,12.69,934129.0,12.69,12.7,12.63,12.69,934129.0
2017-04-13 10:10:00,12.68,12.7,12.66,12.68,698837.0,12.68,12.7,12.66,12.68,698837.0
2017-04-13 10:15:00,12.67,12.68,12.63,12.63,721805.0,12.67,12.68,12.63,12.63,721805.0
2017-04-13 10:20:00,12.63,12.64,12.58,12.62,972373.0,12.63,12.64,12.58,12.62,972373.0
2017-04-13 10:25:00,12.61,12.62,12.54,12.59,780317.0,12.61,12.62,12.54,12.59,780317.0
2017-04-13 10:30:00,12.6,12.62,12.58,12.6,345043.0,12.6,12.62,12.58,12.6,345043.0
2017-04-13 10:35:00,12.6,12.64,12.59,12.64,537876.0,12.6,12.64,12.59,12.64,537876.0
2017-04-13 10:40:00,12.64,12.65,12.61,12.64,327466.0,12.64,12.65,12.61,12.64,327466.0
2017-04-13 10:45:00,12.63,12.65,12.61,12.63,296115.0,12.63,12.65,12.61,12.63,296115.0
2017-04-13 10:50:00,12.63,12.72,12.61,12.71,1005395.0,12.63,12.72,12.61,12.71,1005395.0
2017-04-13 10:55:00,12.71,12.72,12.67,12.7,563971.0,12.71,12.72,12.67,12.7,563971.0
2017-04-13 11:00:00,12.7,12.71,12.66,12.67,302314.0,12.7,12.71,12.66,12.67,302314.0
2017-04-13 11:05:00,12.66,12.68,12.64,12.68,341711.0,12.66,12.68,12.64,12.68,341711.0
2017-04-13 11:10:00,12.68,12.68,12.65,12.65,218893.0,12.68,12.68,12.65,12.65,218893.0
2017-04-13 11:15:00,12.66,12.66,12.62,12.63,289287.0,12.66,12.66,12.62,12.63,289287.0
2017-04-13 11:20:00,12.63,12.68,12.62,12.67,303680.0,12.63,12.68,12.62,12.67,303680.0
2017-04-13 11:25:00,12.66,12.7,12.66,12.67,264164.0,12.66,12.7,12.66,12.67,264164.0
2017-04-13 11:30:00,12.67,12.7,12.66,12.69,167049.0,12.67,12.7,12.66,12.69,167049.0
2017-04-13 11:35:00,12.69,12.7,12.66,12.67,314423.0,12.69,12.7,12.66,12.67,314423.0
2017-04-13 11:40:00,12.67,12.68,12.65,12.68,314001.0,12.67,12.68,12.65,12.68,314001.0
2017-04-13 11:45:00,12.68,12.68,12.64,12.65,245540.0,12.68,12.68,12.64,12.65,245540.0
2017-04-13 11:50:00,12.66,12.7,12.65,12.7,204125.0,12.66,12.7,12.65,12.7,204125.0
2017-04-13 11:55:00,12.69,12.7,12.67,12.68,189984.0,12.69,12.7,12.67,12.68,189984.0
2017-04-13 12:00:00,12.67,12.68,12.65,12.65,250379.0,12.67,12.68,12.65,12.65,250379.0
2017-04-13 12:05:00,12.65,12.66,12.59,12.65,583311.0,12.65,12.66,12.59,12.65,583311.0
2017-04-13 12:10:00,12.65,12.66,12.62,12.62,285616.0,12.65,12.66,12.62,12.62,285616.0
2017-04-13 12:15:00,12.62,12.65,12.61,12.63,377257.0,12.62,12.65,12.61,12.63,377257.0
2017-04-13 12:20:00,12.63,12.64,12.61,12.62,236063.0,12.63,12.64,12.61,12.62,236063.0
2017-04-13 12:25:00,12.61,12.63,12.61,12.63,156343.0,12.61,12.63,12.61,12.63,156343.0
2017-04-13 12:30:00,12.63,12.64,12.61,12.62,192806.0,12.63,12.64,12.61,12.62,192806.0
2017-04-13 12:35:00,12.62,12.62,12.59,12.6,323642.0,12.62,12.62,12.59,12.6,323642.0
2017-04-13 12:40:00,12.61,12.61,12.57,12.58,389093.0,12.61,12.61,12.57,12.58,389093.0
2017-04-13 12:45:00,12.57,12.58,12.54,12.54,546992.0,12.57,12.58,12.54,12.54,546992.0
2017-04-13 12:50:00,12.54,12.57,12.54,12.57,496532.0,12.54,12.57,12.54,12.57,496532.0
2017-04-13 12:55:00,12.57,12.59,12.56,12.58,254295.0,12.57,12.59,12.56,12.58,254295.0
2017-04-13 13:00:00,12.59,12.59,12.5,12.51,633175.0,12.59,12.59,12.5,12.51,633175.0
2017-04-13 13:05:00,12.51,12.52,12.45,12.46,1384943.0,12.51,12.52,12.45,12.46,1384943.0
2017-04-13 13:10:00,12.46,12.49,12.45,12.46,753236.0,12.46,12.49,12.45,12.46,753236.0
2017-04-13 13:15:00,12.47,12.5,12.46,12.49,442490.0,12.47,12.5,12.46,12.49,442490.0
2017-04-13 13:20:00,12.48,12.49,12.47,12.49,305909.0,12.48,12.49,12.47,12.49,305909.0
2017-04-13 13:25:00,12.49,12.55,12.48,12.54,469050.0,12.49,12.55,12.48,12.54,469050.0
2017-04-13 13:30:00,12.53,12.54,12.52,12.53,316547.0,12.53,12.54,12.52,12.53,316547.0
2017-04-13 13:35:00,12.53,12.53,12.49,12.51,331141.0,12.53,12.53,12.49,12.51,331141.0
2017-04-13 13:40:00,12.51,12.51,12.46,12.46,264844.0,12.51,12.51,12.46,12.46,264844.0
2017-04-13 13:45:00,12.46,12.47,12.43,12.43,889948.0,12.46,12.47,12.43,12.43,889948.0
2017-04-13 13:50:00,12.44,12.47,12.42,12.46,494096.0,12.44,12.47,12.42,12.46,494096.0
2017-04-13 13:55:00,12.46,12.46,12.42,12.42,294725.0,12.46,12.46,12.42,12.42,294725.0
2017-04-13 14:00:00,12.43,12.47,12.42,12.45,471416.0,12.43,12.47,12.42,12.45,471416.0
2017-04-13 14:05:00,12.46,12.47,12.43,12.45,315686.0,12.46,12.47,12.43,12.45,315686.0
2017-04-13 14:10:00,12.44,12.46,12.43,12.44,233598.0,12.44,12.46,12.43,12.44,233598.0
2017-04-13 14:15:00,12.43,12.48,12.42,12.48,475005.0,12.43,12.48,12.42,12.48,475005.0
2017-04-13 14:20:00,12.48,12.48,12.45,12.46,250510.0,12.48,12.48,12.45,12.46,250510.0
2017-04-13 14:25:00,12.46,12.48,12.46,12.48,247205.0,12.46,12.48,12.46,12.48,247205.0
2017-04-13 14:30:00,12.48,12.48,12.43,12.45,500502.0,12.48,12.48,12.43,12.45,500502.0
2017-04-13 14:35:00,12.46,12.46,12.45,12.46,89016.0,12.46,12.46,12.45,12.46,89016.0
2017-04-13 14:40:00,12.45,12.47,12.45,12.45,182694.0,12.45,12.47,12.45,12.45,182694.0
2017-04-13 14:45:00,12.46,12.46,12.43,12.45,366372.0,12.46,12.46,12.43,12.45,366372.0
2017-04-13 14:50:00,12.45,12.45,12.43,12.44,210929.0,12.45,12.45,12.43,12.44,210929.0
2017-04-13 14:55:00,12.44,12.44,12.42,12.43,314442.0,12.44,12.44,12.42,12.43,314442.0
2017-04-13 15:00:00,12.43,12.45,12.42,12.44,452074.0,12.43,12.45,12.42,12.44,452074.0
2017-04-13 15:05:00,12.43,12.44,12.4,12.42,563400.0,12.43,12.44,12.4,12.42,563400.0
2017-04-13 15:10:00,12.42,12.42,12.36,12.38,992304.0,12.42,12.42,12.36,12.38,992304.0
2017-04-13 15:15:00,12.38,12.4,12.36,12.4,546438.0,12.38,12.4,12.36,12.4,546438.0
2017-04-13 15:20:00,12.4,12.41,12.39,12.41,618715.0,12.4,12.41,12.39,12.41,618715.0
2017-04-13 15:25:00,12.41,12.41,12.38,12.38,379933.0,12.41,12.41,12.38,12.38,379933.0
2017-04-13 15:30:00,12.38,12.39,12.32,12.33,1185062.0,12.38,12.39,12.32,12.33,1185062.0
2017-04-13 15:35:00,12.33,12.33,12.3,12.33,1023678.0,12.33,12.33,12.3,12.33,1023678.0
2017-04-13 15:40:00,12.32,12.33,12.3,12.31,893971.0,12.32,12.33,12.3,12.31,893971.0
2017-04-13 15:45:00,12.31,12.36,12.3,12.34,1250139.0,12.31,12.36,12.3,12.34,1250139.0
2017-04-13 15:50:00,12.33,12.35,12.3,12.32,1642525.0,12.33,12.35,12.3,12.32,1642525.0
2017-04-13 15:55:00,12.32,12.33,12.3,12.31,2260310.0,12.32,12.33,12.3,12.31,2260310.0
2017-04-17 09:30:00,12.54,12.55,12.41,12.47,2121784.0,12.54,12.55,12.41,12.47,2121784.0
2017-04-17 09:35:00,12.47,12.54,12.46,12.52,927259.0,12.47,12.54,12.46,12.52,927259.0
2017-04-17 09:40:00,12.52,12.52,12.39,12.4,1183028.0,12.52,12.52,12.39,12.4,1183028.0
2017-04-17 09:45:00,12.41,12.49,12.4,12.45,712488.0,12.41,12.49,12.4,12.45,712488.0
2017-04-17 09:50:00,12.44,12.45,12.37,12.41,939734.0,12.44,12.45,12.37,12.41,939734.0
2017-04-17 09:55:00,12.41,12.44,12.4,12.42,489873.0,12.41,12.44,12.4,12.42,489873.0
2017-04-17 10:00:00,12.41,12.45,12.41,12.43,445142.0,12.41,12.45,12.41,12.43,445142.0
2017-04-17 10:05:00,12.44,12.44,12.39,12.39,434227.0,12.44,12.44,12.39,12.39,434227.0
2017-04-17 10:10:00,12.4,12.49,12.38,12.48,859421.0,12.4,12.49,12.38,12.48,859421.0
2017-04-17 10:15:00,12.47,12.58,12.47,12.56,1535563.0,12.47,12.58,12.47,12.56,1535563.0
2017-04-17 10:20:00,12.56,12.57,12.52,12.54,421191.0,12.56,12.57,12.52,12.54,421191.0
2017-04-17 10:25:00,12.54,12.54,12.47,12.48,475809.0,12.54,12.54,12.47,12.48,475809.0
2017-04-17 10:30:00,12.48,12.53,12.47,12.52,503650.0,12.48,12.53,12.47,12.52,503650.0
2017-04-17 10:35:00,12.53,12.53,12.5,12.53,436100.0,12.53,12.53,12.5,12.53,436100.0
2017-04-17 10:40:00,12.53,12.54,12.51,12.53,309382.0,12.53,12.54,12.51,12.53,309382.0
2017-04-17 10:45:00,12.53,12.59,12.53,12.55,719084.0,12.53,12.59,12.53,12.55,719084.0
2017-04-17 10:50:00,12.55,12.58,12.55,12.57,440988.0,12.55,12.58,12.55,12.57,440988.0
2017-04-17 10:55:00,12.57,12.59,12.56,12.58,445839.0,12.57,12.59,12.56,12.58,445839.0
2017-04-17 11:00:00,12.58,12.59,12.56,12.59,301523.0,12.58,12.59,12.56,12.59,301523.0
2017-04-17 11:05:00,12.59,12.63,12.58,12.62,720719.0,12.59,12.63,12.58,12.62,720719.0
2017-04-17 11:10:00,12.62,12.64,12.61,12.63,331812.0,12.62,12.64,12.61,12.63,331812.0
2017-04-17 11:15:00,12.63,12.65,12.62,12.62,501235.0,12.63,12.65,12.62,12.62,501235.0
2017-04-17 11:20:00,12.62,12.66,12.62,12.66,951987.0,12.62,12.66,12.62,12.66,951987.0
2017-04-17 11:25:00,12.66,12.69,12.65,12.68,598818.0,12.66,12.69,12.65,12.68,598818.0
2017-04-17 11:30:00,12.68,12.7,12.65,12.68,1019935.0,12.68,12.7,12.65,12.68,1019935.0
2017-04-17 11:35:00,12.68,12.71,12.67,12.69,725308.0,12.68,12.71,12.67,12.69,725308.0
2017-04-17 11:40:00,12.69,12.69,12.64,12.66,481459.0,12.69,12.69,12.64,12.66,481459.0
2017-04-17 11:45:00,12.67,12.67,12.62,12.63,432624.0,12.67,12.67,12.62,12.63,432624.0
2017-04-17 11:50:00,12.63,12.65,12.62,12.63,505635.0,12.63,12.65,12.62,12.63,505635.0
2017-04-17 11:55:00,12.62,12.63,12.6,12.61,294315.0,12.62,12.63,12.6,12.61,294315.0
2017-04-17 12:00:00,12.61,12.64,12.6,12.63,300744.0,12.61,12.64,12.6,12.63,300744.0
2017-04-17 12:05:00,12.64,12.68,12.63,12.68,315160.0,12.64,12.68,12.63,12.68,315160.0
2017-04-17 12:10:00,12.68,12.7,12.67,12.68,263237.0,12.68,12.7,12.67,12.68,263237.0
2017-04-17 12:15:00,12.69,12.69,12.67,12.68,289383.0,12.69,12.69,12.67,12.68,289383.0
2017-04-17 12:20:00,12.68,12.7,12.67,12.7,300530.0,12.68,12.7,12.67,12.7,300530.0
2017-04-17 12:25:00,12.69,12.7,12.67,12.68,275776.0,12.69,12.7,12.67,12.68,275776.0
2017-04-17 12:30:00,12.69,12.69,12.66,12.66,224598.0,12.69,12.69,12.66,12.66,224598.0
2017-04-17 12:35:00,12.66,12.67,12.63,12.64,204410.0,12.66,12.67,12.63,12.64,204410.0
2017-04-17 12:40:00,12.64,12.65,12.64,12.65,141617.0,12.64,12.65,12.64,12.65,141617.0
2017-04-17 12:45:00,12.64,12.65,12.63,12.64,218067.0,12.64,12.65,12.63,12.64,218067.0
2017-04-17 12:50:00,12.65,12.67,12.63,12.67,221967.0,12.65,12.67,12.63,12.67,221967.0
2017-04-17 12:55:00,12.67,12.67,12.64,12.65,165584.0,12.67,12.67,12.64,12.65,165584.0
2017-04-17 13:00:00,12.65,12.69,12.64,12.68,467833.0,12.65,12.69,12.64,12.68,467833.0
2017-04-17 13:05:00,12.69,12.69,12.66,12.67,201407.0,12.69,12.69,12.66,12.67,201407.0
2017-04-17 13:10:00,12.67,12.67,12.64,12.64,180455.0,12.67,12.67,12.64,12.64,180455.0
2017-04-17 13:15:00,12.64,12.67,12.64,12.67,181318.0,12.64,12.67,12.64,12.67,181318.0
2017-04-17 13:20:00,12.67,12.67,12.65,12.66,127184.0,12.67,12.67,12.65,12.66,127184.0
2017-04-17 13:25:00,12.66,12.68,12.65,12.68,143927.0,12.66,12.68,12.65,12.68,143927.0
2017-04-17 13:30:00,12.68,12.68,12.64,12.65,327014.0,12.68,12.68,12.64,12.65,327014.0
2017-04-17 13:35:00,12.65,12.65,12.62,12.65,239924.0,12.65,12.65,12.62,12.65,239924.0
2017-04-17 13:40:00,12.65,12.66,12.64,12.65,148602.0,12.65,12.66,12.64,12.65,148602.0
2017-04-17 13:45:00,12.65,12.65,12.64,12.65,84530.0,12.65,12.65,12.64,12.65,84530.0
2017-04-17 13:50:00,12.65,12.65,12.63,12.63,102808.0,12.65,12.65,12.63,12.63,102808.0
2017-04-17 13:55:00,12.63,12.66,12.63,12.63,296866.0,12.63,12.66,12.63,12.63,296866.0
2017-04-17 14:00:00,12.63,12.64,12.61,12.62,237046.0,12.63,12.64,12.61,12.62,237046.0
2017-04-17 14:05:00,12.61,12.63,12.61,12.63,266101.0,12.61,12.63,12.61,12.63,266101.0
2017-04-17 14:10:00,12.63,12.64,12.62,12.63,196177.0,12.63,12.64,12.62,12.63,196177.0
2017-04-17 14:15:00,12.63,12.65,12.63,12.63,186727.0,12.63,12.65,12.63,12.63,186727.0
2017-04-17 14:20:00,12.63,12.65,12.63,12.65,93485.0,12.63,12.65,12.63,12.65,93485.0
2017-04-17 14:25:00,12.65,12.65,12.63,12.63,101336.0,12.65,12.65,12.63,12.63,101336.0
2017-04-17 14:30:00,12.63,12.65,12.63,12.64,130333.0,12.63,12.65,12.63,12.64,130333.0
2017-04-17 14:35:00,12.64,12.64,12.62,12.64,72534.0,12.64,12.64,12.62,12.64,72534.0
2017-04-17 14:40:00,12.64,12.65,12.63,12.65,174312.0,12.64,12.65,12.63,12.65,174312.0
2017-04-17 14:45:00,12.65,12.65,12.64,12.65,100334.0,12.65,12.65,12.64,12.65,100334.0
2017-04-17 14:50:00,12.65,12.65,12.63,12.63,152847.0,12.65,12.65,12.63,12.63,152847.0
2017-04-17 14:55:00,12.63,12.65,12.62,12.65,226933.0,12.63,12.65,12.62,12.65,226933.0
2017-04-17 15:00:00,12.64,12.65,12.63,12.63,150178.0,12.64,12.65,12.63,12.63,150178.0
2017-04-17 15:05:00,12.63,12.65,12.63,12.65,249880.0,12.63,12.65,12.63,12.65,249880.0
2017-04-17 15:10:00,12.65,12.65,12.63,12.65,193103.0,12.65,12.65,12.63,12.65,193103.0
2017-04-17 15:15:00,12.65,12.7,12.64,12.7,942473.0,12.65,12.7,12.64,12.7,942473.0
2017-04-17 15:20:00,12.7,12.73,12.69,12.72,714488.0,12.7,12.73,12.69,12.72,714488.0
2017-04-17 15:25:00,12.72,12.75,12.71,12.73,582519.0,12.72,12.75,12.71,12.73,582519.0
2017-04-17 15:30:00,12.74,12.75,12.72,12.74,464439.0,12.74,12.75,12.72,12.74,464439.0
2017-04-17 15:35:00,12.74,12.78,12.73,12.76,671866.0,12.74,12.78,12.73,12.76,671866.0
2017-04-17 15:40:00,12.77,12.8,12.77,12.79,803376.0,12.77,12.8,12.77,12.79,803376.0
2017-04-17 15:45:00,12.78,12.8,12.78,12.78,733617.0,12.78,12.8,12.78,12.78,733617.0
2017-04-17 15:50:00,12.79,12.8,12.78,12.79,859534.0,12.79,12.8,12.78,12.79,859534.0
2017-04-17 15:55:00,12.79,12.8,12.78,12.79,1454315.0,12.79,12.8,12.78,12.79,1454315.0
2017-04-18 09:30:00,12.63,12.76,12.58,12.75,1583203.0,12.63,12.76,12.58,12.75,1583203.0
2017-04-18 09:35:00,12.75,12.77,12.7,12.76,1089116.0,12.75,12.77,12.7,12.76,1089116.0
2017-04-18 09:40:00,12.76,12.87,12.75,12.84,1643753.0,12.76,12.87,12.75,12.84,1643753.0
2017-04-18 09:45:00,12.84,12.85,12.76,12.78,1009560.0,12.84,12.85,12.76,12.78,1009560.0
2017-04-18 09:50:00,12.77,12.79,12.74,12.76,513958.0,12.77,12.79,12.74,12.76,513958.0
2017-04-18 09:55:00,12.77,12.84,12.76,12.84,424404.0,12.77,12.84,12.76,12.84,424404.0
2017-04-18 10:00:00,12.84,12.86,12.79,12.8,552242.0,12.84,12.86,12.79,12.8,552242.0
2017-04-18 10:05:00,12.79,12.81,12.77,12.77,489299.0,12.79,12.81,12.77,12.77,489299.0
2017-04-18 10:10:00,12.78,12.8,12.73,12.76,569433.0,12.78,12.8,12.73,12.76,569433.0
2017-04-18 10:15:00,12.75,12.78,12.74,12.74,423937.0,12.75,12.78,12.74,12.74,423937.0
2017-04-18 10:20:00,12.74,12.74,12.67,12.71,902105.0,12.74,12.74,12.67,12.71,902105.0
2017-04-18 10:25:00,12.71,12.76,12.69,12.73,490917.0,12.71,12.76,12.69,12.73,490917.0
2017-04-18 10:30:00,12.73,12.74,12.71,12.74,313755.0,12.73,12.74,12.71,12.74,313755.0
2017-04-18 10:35:00,12.74,12.79,12.73,12.77,643592.0,12.74,12.79,12.73,12.77,643592.0
2017-04-18 10:40:00,12.77,12.82,12.75,12.81,322455.0,12.77,12.82,12.75,12.81,322455.0
2017-04-18 10:45:00,12.81,12.82,12.76,12.77,212974.0,12.81,12.82,12.76,12.77,212974.0
2017-04-18 10:50:00,12.77,12.8,12.75,12.77,394142.0,12.77,12.8,12.75,12.77,394142.0
2017-04-18 10:55:00,12.78,12.79,12.75,12.79,264013.0,12.78,12.79,12.75,12.79,264013.0
2017-04-18 11:00:00,12.79,12.8,12.75,12.77,329407.0,12.79,12.8,12.75,12.77,329407.0
2017-04-18 11:05:00,12.77,12.81,12.76,12.81,371755.0,12.77,12.81,12.76,12.81,371755.0
2017-04-18 11:10:00,12.81,12.83,12.79,12.82,354617.0,12.81,12.83,12.79,12.82,354617.0
2017-04-18 11:15:00,12.81,12.84,12.78,12.79,306670.0,12.81,12.84,12.78,12.79,306670.0
2017-04-18 11:20:00,12.79,12.81,12.78,12.79,270208.0,12.79,12.81,12.78,12.79,270208.0
2017-04-18 11:25:00,12.78,12.81,12.77,12.79,363000.0,12.78,12.81,12.77,12.79,363000.0
2017-04-18 11:30:00,12.79,12.8,12.74,12.74,290529.0,12.79,12.8,12.74,12.74,290529.0
2017-04-18 11:35:00,12.74,12.77,12.72,12.77,267092.0,12.74,12.77,12.72,12.77,267092.0
2017-04-18 11:40:00,12.76,12.77,12.73,12.75,197073.0,12.76,12.77,12.73,12.75,197073.0
2017-04-18 11:45:00,12.74,12.76,12.73,12.75,154782.0,12.74,12.76,12.73,12.75,154782.0
2017-04-18 11:50:00,12.75,12.77,12.74,12.76,116520.0,12.75,12.77,12.74,12.76,116520.0
2017-04-18 11:55:00,12.77,12.77,12.73,12.73,188922.0,12.77,12.77,12.73,12.73,188922.0
2017-04-18 12:00:00,12.73,12.77,12.68,12.77,510344.0,12.73,12.77,12.68,12.77,510344.0
2017-04-18 12:05:00,12.77,12.78,12.76,12.77,133536.0,12.77,12.78,12.76,12.77,133536.0
2017-04-18 12:10:00,12.77,12.8,12.76,12.79,252006.0,12.77,12.8,12.76,12.79,252006.0
2017-04-18 12:15:00,12.79,12.8,12.76,12.78,173613.0,12.79,12.8,12.76,12.78,173613.0
2017-04-18 12:20:00,12.78,12.8,12.77,12.8,193163.0,12.78,12.8,12.77,12.8,193163.0
2017-04-18 12:25:00,12.79,12.8,12.78,12.79,181414.0,12.79,12.8,12.78,12.79,181414.0
2017-04-18 12:30:00,12.78,12.8,12.77,12.8,241572.0,12.78,12.8,12.77,12.8,241572.0
2017-04-18 12:35:00,12.79,12.8,12.77,12.77,132332.0,12.79,12.8,12.77,12.77,132332.0
2017-04-18 12:40:00,12.77,12.8,12.77,12.79,148607.0,12.77,12.8,12.77,12.79,148607.0
2017-04-18 12:45:00,12.79,12.81,12.79,12.81,324148.0,12.79,12.81,12.79,12.81,324148.0
2017-04-18 12:50:00,12.81,12.83,12.8,12.81,246187.0,12.81,12.83,12.8,12.81,246187.0
2017-04-18 12:55:00,12.8,12.83,12.8,12.81,172056.0,12.8,12.83,12.8,12.81,172056.0
2017-04-18 13:00:00,12.81,12.82,12.77,12.79,285358.0,12.81,12.82,12.77,12.79,285358.0
2017-04-18 13:05:00,12.79,12.81,12.77,12.8,268192.0,12.79,12.81,12.77,12.8,268192.0
2017-04-18 13:10:00,12.81,12.84,12.8,12.84,182511.0,12.81,12.84,12.8,12.84,182511.0
2017-04-18 13:15:00,12.84,12.85,12.81,12.84,249696.0,12.84,12.85,12.81,12.84,249696.0
2017-04-18 13:20:00,12.83,12.89,12.83,12.87,480805.0,12.83,12.89,12.83,12.87,480805.0
2017-04-18 13:25:00,12.88,12.91,12.86,12.91,496501.0,12.88,12.91,12.86,12.91,496501.0
2017-04-18 13:30:00,12.91,12.96,12.9,12.96,558508.0,12.91,12.96,12.9,12.96,558508.0
2017-04-18 13:35:00,12.96,12.97,12.92,12.94,463004.0,12.96,12.97,12.92,12.94,463004.0
2017-04-18 13:40:00,12.94,12.96,12.89,12.89,895350.0,12.94,12.96,12.89,12.89,895350.0
2017-04-18 13:45:00,12.89,12.91,12.89,12.9,258492.0,12.89,12.91,12.89,12.9,258492.0
2017-04-18 13:50:00,12.91,12.91,12.86,12.88,299593.0,12.91,12.91,12.86,12.88,299593.0
2017-04-18 13:55:00,12.88,12.89,12.86,12.87,239777.0,12.88,12.89,12.86,12.87,239777.0
2017-04-18 14:00:00,12.87,12.91,12.87,12.89,309615.0,12.87,12.91,12.87,12.89,309615.0
2017-04-18 14:05:00,12.89,12.9,12.87,12.89,106731.0,12.89,12.9,12.87,12.89,106731.0
2017-04-18 14:10:00,12.88,12.9,12.87,12.88,147365.0,12.88,12.9,12.87,12.88,147365.0
2017-04-18 14:15:00,12.89,12.9,12.87,12.87,161747.0,12.89,12.9,12.87,12.87,161747.0
2017-04-18 14:20:00,12.88,12.88,12.83,12.84,439625.0,12.88,12.88,12.83,12.84,439625.0
2017-04-18 14:25:00,12.84,12.86,12.82,12.86,312144.0,12.84,12.86,12.82,12.86,312144.0
2017-04-18 14:30:00,12.85,12.86,12.84,12.86,185430.0,12.85,12.86,12.84,12.86,185430.0
2017-04-18 14:35:00,12.86,12.88,12.85,12.86,245102.0,12.86,12.88,12.85,12.86,245102.0
2017-04-18 14:40:00,12.86,12.89,12.84,12.85,256405.0,12.86,12.89,12.84,12.85,256405.0
2017-04-18 14:45:00,12.85,12.86,12.84,12.85,188555.0,12.85,12.86,12.84,12.85,188555.0
2017-04-18 14:50:00,12.86,12.88,12.85,12.88,160789.0,12.86,12.88,12.85,12.88,160789.0
2017-04-18 14:55:00,12.88,12.88,12.84,12.86,246834.0,12.88,12.88,12.84,12.86,246834.0
2017-04-18 15:00:00,12.87,12.88,12.85,12.86,294623.0,12.87,12.88,12.85,12.86,294623.0
2017-04-18 15:05:00,12.85,12.87,12.85,12.86,429876.0,12.85,12.87,12.85,12.86,429876.0
2017-04-18 15:10:00,12.85,12.87,12.84,12.86,292028.0,12.85,12.87,12.84,12.86,292028.0
2017-04-18 15:15:00,12.85,12.86,12.84,12.86,286645.0,12.85,12.86,12.84,12.86,286645.0
2017-04-18 15:20:00,12.86,12.89,12.85,12.89,355394.0,12.86,12.89,12.85,12.89,355394.0
2017-04-18 15:25:00,12.89,12.9,12.88,12.88,279693.0,12.89,12.9,12.88,12.88,279693.0
2017-04-18 15:30:00,12.89,12.89,12.88,12.88,107370.0,12.89,12.89,12.88,12.88,107370.0
2017-04-18 15:35:00,12.88,12.92,12.88,12.91,583835.0,12.88,12.92,12.88,12.91,583835.0
2017-04-18 15:40:00,12.91,12.92,12.88,12.89,397628.0,12.91,12.92,12.88,12.89,397628.0
2017-04-18 15:45:00,12.89,12.92,12.88,12.92,1006046.0,12.89,12.92,12.88,12.92,1006046.0
2017-04-18 15:50:00,12.92,12.95,12.91,12.92,1543595.0,12.92,12.95,12.91,12.92,1543595.0
2017-04-18 15:55:00,12.92,12.95,12.91,12.94,1751974.0,12.92,12.95,12.91,12.94,1751974.0
2017-04-19 09:30:00,13.09,13.21,13.08,13.15,2539160.0,13.09,13.21,13.08,13.15,2539160.0
2017-04-19 09:35:00,13.14,13.2,13.11,13.17,1645416.0,13.14,13.2,13.11,13.17,1645416.0
2017-04-19 09:40:00,13.18,13.18,13.0,13.07,1776353.0,13.18,13.18,13.0,13.07,1776353.0
2017-04-19 09:45:00,13.07,13.09,13.02,13.03,886156.0,13.07,13.09,13.02,13.03,886156.0
2017-04-19 09:50:00,13.02,13.03,12.95,12.98,1596310.0,13.02,13.03,12.95,12.98,1596310.0
2017-04-19 09:55:00,12.98,13.03,12.97,13.01,923636.0,12.98,13.03,12.97,13.01,923636.0
2017-04-19 10:00:00,13.01,13.03,12.92,12.94,991264.0,13.01,13.03,12.92,12.94,991264.0
2017-04-19 10:05:00,12.93,12.98,12.93,12.96,600362.0,12.93,12.98,12.93,12.96,600362.0
2017-04-19 10:10:00,12.96,12.98,12.92,12.94,771480.0,12.96,12.98,12.92,12.94,771480.0
2017-04-19 10:15:00,12.94,12.95,12.9,12.9,1035026.0,12.94,12.95,12.9,12.9,1035026.0
2017-04-19 10:20:00,12.91,12.93,12.86,12.9,695123.0,12.91,12.93,12.86,12.9,695123.0
2017-04-19 10:25:00,12.9,12.95,12.89,12.94,493678.0,12.9,12.95,12.89,12.94,493678.0
2017-04-19 10:30:00,12.95,13.02,12.91,13.0,751266.0,12.95,13.02,12.91,13.0,751266.0
2017-04-19 10:35:00,13.0,13.0,12.96,12.97,434753.0,13.0,13.0,12.96,12.97,434753.0
2017-04-19 10:40:00,12.98,12.99,12.96,12.98,261604.0,12.98,12.99,12.96,12.98,261604.0
2017-04-19 10:45:00,12.98,13.0,12.94,12.95,388509.0,12.98,13.0,12.94,12.95,388509.0
2017-04-19 10:50:00,12.95,12.95,12.92,12.94,440897.0,12.95,12.95,12.92,12.94,440897.0
2017-04-19 10:55:00,12.94,12.96,12.92,12.95,158864.0,12.94,12.96,12.92,12.95,158864.0
2017-04-19 11:00:00,12.95,13.0,12.94,12.98,334327.0,12.95,13.0,12.94,12.98,334327.0
2017-04-19 11:05:00,12.97,13.0,12.97,12.99,134208.0,12.97,13.0,12.97,12.99,134208.0
2017-04-19 11:10:00,13.0,13.05,12.98,13.04,520185.0,13.0,13.05,12.98,13.04,520185.0
2017-04-19 11:15:00,13.04,13.05,13.02,13.04,486826.0,13.04,13.05,13.02,13.04,486826.0
2017-04-19 11:20:00,13.04,13.04,13.0,13.01,369198.0,13.04,13.04,13.0,13.01,369198.0
2017-04-19 11:25:00,13.02,13.06,13.0,13.06,322060.0,13.02,13.06,13.0,13.06,322060.0
2017-04-19 11:30:00,13.06,13.06,13.02,13.05,284424.0,13.06,13.06,13.02,13.05,284424.0
2017-04-19 11:35:00,13.04,13.06,13.02,13.04,261077.0,13.04,13.06,13.02,13.04,261077.0
2017-04-19 11:40:00,13.04,13.04,13.0,13.01,297808.0,13.04,13.04,13.0,13.01,297808.0
2017-04-19 11:45:00,13.01,13.02,12.98,13.0,291140.0,13.01,13.02,12.98,13.0,291140.0
2017-04-19 11:50:00,13.0,13.01,12.99,12.99,205378.0,13.0,13.01,12.99,12.99,205378.0
2017-04-19 11:55:00,12.99,13.0,12.97,12.98,164746.0,12.99,13.0,12.97,12.98,164746.0
2017-04-19 12:00:00,12.98,13.0,12.97,12.98,168141.0,12.98,13.0,12.97,12.98,168141.0
2017-04-19 12:05:00,12.97,12.98,12.93,12.94,532623.0,12.97,12.98,12.93,12.94,532623.0
2017-04-19 12:10:00,12.93,12.97,12.91,12.95,407108.0,12.93,12.97,12.91,12.95,407108.0
2017-04-19 12:15:00,12.96,12.99,12.94,12.97,292474.0,12.96,12.99,12.94,12.97,292474.0
2017-04-19 12:20:00,12.98,13.02,12.97,12.99,247152.0,12.98,13.02,12.97,12.99,247152.0
2017-04-19 12:25:00,13.0,13.0,12.97,12.98,113981.0,13.0,13.0,12.97,12.98,113981.0
2017-04-19 12:30:00,12.98,12.99,12.95,12.98,410127.0,12.98,12.99,12.95,12.98,410127.0
2017-04-19 12:35:00,12.98,12.98,12.95,12.96,196809.0,12.98,12.98,12.95,12.96,196809.0
2017-04-19 12:40:00,12.96,12.99,12.96,12.98,223350.0,12.96,12.99,12.96,12.98,223350.0
2017-04-19 12:45:00,12.98,12.99,12.95,12.95,95799.0,12.98,12.99,12.95,12.95,95799.0
2017-04-19 12:50:00,12.96,12.96,12.94,12.96,173186.0,12.96,12.96,12.94,12.96,173186.0
2017-04-19 12:55:00,12.96,12.96,12.91,12.92,255207.0,12.96,12.96,12.91,12.92,255207.0
2017-04-19 13:00:00,12.93,12.94,12.91,12.93,212373.0,12.93,12.94,12.91,12.93,212373.0
2017-04-19 13:05:00,12.92,12.93,12.9,12.92,380892.0,12.92,12.93,12.9,12.92,380892.0
2017-04-19 13:10:00,12.93,12.93,12.9,12.92,312095.0,12.93,12.93,12.9,12.92,312095.0
2017-04-19 13:15:00,12.91,12.94,12.91,12.92,153357.0,12.91,12.94,12.91,12.92,153357.0
2017-04-19 13:20:00,12.92,12.95,12.91,12.93,220310.0,12.92,12.95,12.91,12.93,220310.0
2017-04-19 13:25:00,12.93,12.94,12.91,12.92,182841.0,12.93,12.94,12.91,12.92,182841.0
2017-04-19 13:30:00,12.92,12.95,12.92,12.95,137044.0,12.92,12.95,12.92,12.95,137044.0
2017-04-19 13:35:00,12.94,12.95,12.91,12.92,146845.0,12.94,12.95,12.91,12.92,146845.0
2017-04-19 13:40:00,12.92,12.94,12.91,12.93,164499.0,12.92,12.94,12.91,12.93,164499.0
2017-04-19 13:45:00,12.93,12.96,12.93,12.95,184559.0,12.93,12.96,12.93,12.95,184559.0
2017-04-19 13:50:00,12.94,12.96,12.94,12.96,135670.0,12.94,12.96,12.94,12.96,135670.0
2017-04-19 13:55:00,12.95,12.96,12.93,12.94,148126.0,12.95,12.96,12.93,12.94,148126.0
2017-04-19 14:00:00,12.93,12.94,12.93,12.94,108980.0,12.93,12.94,12.93,12.94,108980.0
2017-04-19 14:05:00,12.94,12.94,12.9,12.9,293605.0,12.94,12.94,12.9,12.9,293605.0
2017-04-19 14:10:00,12.9,12.91,12.86,12.87,535147.0,12.9,12.91,12.86,12.87,535147.0
2017-04-19 14:15:00,12.86,12.87,12.84,12.87,585778.0,12.86,12.87,12.84,12.87,585778.0
2017-04-19 14:20:00,12.87,12.89,12.86,12.86,294494.0,12.87,12.89,12.86,12.86,294494.0
2017-04-19 14:25:00,12.86,12.91,12.85,12.89,247749.0,12.86,12.91,12.85,12.89,247749.0
2017-04-19 14:30:00,12.89,12.91,12.88,12.9,197357.0,12.89,12.91,12.88,12.9,197357.0
2017-04-19 14:35:00,12.91,12.93,12.9,12.92,176257.0,12.91,12.93,12.9,12.92,176257.0
2017-04-19 14:40:00,12.93,12.93,12.9,12.92,195700.0,12.93,12.93,12.9,12.92,195700.0
2017-04-19 14:45:00,12.91,12.93,12.9,12.91,141059.0,12.91,12.93,12.9,12.91,141059.0
2017-04-19 14:50:00,12.91,12.91,12.85,12.87,353428.0,12.91,12.91,12.85,12.87,353428.0
2017-04-19 14:55:00,12.86,12.88,12.86,12.86,129544.0,12.86,12.88,12.86,12.86,129544.0
2017-04-19 15:00:00,12.86,12.86,12.83,12.84,356760.0,12.86,12.86,12.83,12.84,356760.0
2017-04-19 15:05:00,12.85,12.88,12.83,12.86,217372.0,12.85,12.88,12.83,12.86,217372.0
2017-04-19 15:10:00,12.87,12.9,12.86,12.88,254037.0,12.87,12.9,12.86,12.88,254037.0
2017-04-19 15:15:00,12.88,12.91,12.88,12.9,188341.0,12.88,12.91,12.88,12.9,188341.0
2017-04-19 15:20:00,12.9,12.91,12.87,12.9,141787.0,12.9,12.91,12.87,12.9,141787.0
2017-04-19 15:25:00,12.9,12.9,12.84,12.85,275582.0,12.9,12.9,12.84,12.85,275582.0
2017-04-19 15:30:00,12.84,12.85,12.8,12.82,733095.0,12.84,12.85,12.8,12.82,733095.0
2017-04-19 15:35:00,12.82,12.86,12.82,12.86,319964.0,12.82,12.86,12.82,12.86,319964.0
2017-04-19 15:40:00,12.86,12.86,12.84,12.86,324654.0,12.86,12.86,12.84,12.86,324654.0
2017-04-19 15:45:00,12.86,12.86,12.83,12.86,481515.0,12.86,12.86,12.83,12.86,481515.0
2017-04-19 15:50:00,12.85,12.86,12.81,12.84,728172.0,12.85,12.86,12.81,12.84,728172.0
2017-04-19 15:55:00,12.84,12.87,12.83,12.83,1328138.0,12.84,12.87,12.83,12.83,1328138.0
2017-04-20 09:30:00,12.96,13.08,12.93,13.07,1942428.0,12.96,13.08,12.93,13.07,1942428.0
2017-04-20 09:35:00,13.08,13.13,13.06,13.09,1898268.0,13.08,13.13,13.06,13.09,1898268.0
2017-04-20 09:40:00,13.09,13.11,13.01,13.07,1349539.0,13.09,13.11,13.01,13.07,1349539.0
2017-04-20 09:45:00,13.08,13.11,13.05,13.06,878139.0,13.08,13.11,13.05,13.06,878139.0
2017-04-20 09:50:00,13.06,13.1,13.05,13.08,529017.0,13.06,13.1,13.05,13.08,529017.0
2017-04-20 09:55:00,13.08,13.08,13.03,13.06,964705.0,13.08,13.08,13.03,13.06,964705.0
2017-04-20 10:00:00,13.05,13.13,13.05,13.13,1387757.0,13.05,13.13,13.05,13.13,1387757.0
2017-04-20 10:05:00,13.12,13.15,13.09,13.11,865479.0,13.12,13.15,13.09,13.11,865479.0
2017-04-20 10:10:00,13.11,13.11,13.05,13.06,715610.0,13.11,13.11,13.05,13.06,715610.0
2017-04-20 10:15:00,13.06,13.07,13.0,13.01,688787.0,13.06,13.07,13.0,13.01,688787.0
2017-04-20 10:20:00,13.02,13.04,13.0,13.01,519911.0,13.02,13.04,13.0,13.01,519911.0
2017-04-20 10:25:00,13.01,13.01,12.98,13.0,725900.0,13.01,13.01,12.98,13.0,725900.0
2017-04-20 10:30:00,13.0,13.02,12.94,12.95,888729.0,13.0,13.02,12.94,12.95,888729.0
2017-04-20 10:35:00,12.94,12.96,12.91,12.94,799629.0,12.94,12.96,12.91,12.94,799629.0
2017-04-20 10:40:00,12.94,12.98,12.93,12.98,526161.0,12.94,12.98,12.93,12.98,526161.0
2017-04-20 10:45:00,12.98,13.0,12.95,12.99,674247.0,12.98,13.0,12.95,12.99,674247.0
2017-04-20 10:50:00,12.98,13.0,12.96,13.0,528199.0,12.98,13.0,12.96,13.0,528199.0
2017-04-20 10:55:00,13.0,13.01,12.97,12.99,432850.0,13.0,13.01,12.97,12.99,432850.0
2017-04-20 11:00:00,12.99,12.99,12.94,12.95,298098.0,12.99,12.99,12.94,12.95,298098.0
2017-04-20 11:05:00,12.96,12.96,12.91,12.93,468514.0,12.96,12.96,12.91,12.93,468514.0
2017-04-20 11:10:00,12.93,12.94,12.91,12.93,350457.0,12.93,12.94,12.91,12.93,350457.0
2017-04-20 11:15:00,12.94,12.96,12.92,12.96,377410.0,12.94,12.96,12.92,12.96,377410.0
2017-04-20 11:20:00,12.96,12.96,12.93,12.94,277530.0,12.96,12.96,12.93,12.94,277530.0
2017-04-20 11:25:00,12.94,12.95,12.92,12.95,201747.0,12.94,12.95,12.92,12.95,201747.0
2017-04-20 11:30:00,12.95,12.95,12.91,12.92,171987.0,12.95,12.95,12.91,12.92,171987.0
2017-04-20 11:35:00,12.92,12.94,12.9,12.93,388592.0,12.92,12.94,12.9,12.93,388592.0
2017-04-20 11:40:00,12.93,12.93,12.9,12.92,363130.0,12.93,12.93,12.9,12.92,363130.0
2017-04-20 11:45:00,12.92,12.92,12.88,12.92,470894.0,12.92,12.92,12.88,12.92,470894.0
2017-04-20 11:50:00,12.92,12.95,12.91,12.94,340955.0,12.92,12.95,12.91,12.94,340955.0
2017-04-20 11:55:00,12.94,12.95,12.93,12.93,272871.0,12.94,12.95,12.93,12.93,272871.0
2017-04-20 12:00:00,12.94,12.96,12.92,12.95,282793.0,12.94,12.96,12.92,12.95,282793.0
2017-04-20 12:05:00,12.95,12.98,12.94,12.96,474621.0,12.95,12.98,12.94,12.96,474621.0
2017-04-20 12:10:00,12.96,13.0,12.96,12.96,499219.0,12.96,13.0,12.96,12.96,499219.0
2017-04-20 12:15:00,12.97,12.98,12.94,12.96,293476.0,12.97,12.98,12.94,12.96,293476.0
2017-04-20 12:20:00,12.96,12.97,12.94,12.96,260725.0,12.96,12.97,12.94,12.96,260725.0
2017-04-20 12:25:00,12.95,12.96,12.92,12.95,310532.0,12.95,12.96,12.92,12.95,310532.0
2017-04-20 12:30:00,12.95,12.96,12.94,12.96,144475.0,12.95,12.96,12.94,12.96,144475.0
2017-04-20 12:35:00,12.96,12.97,12.94,12.96,185245.0,12.96,12.97,12.94,12.96,185245.0
2017-04-20 12:40:00,12.95,12.99,12.95,12.99,185160.0,12.95,12.99,12.95,12.99,185160.0
2017-04-20 12:45:00,12.98,13.0,12.98,13.0,227496.0,12.98,13.0,12.98,13.0,227496.0
2017-04-20 12:50:00,12.99,13.02,12.99,13.0,304079.0,12.99,13.02,12.99,13.0,304079.0
2017-04-20 12:55:00,13.0,13.0,12.94,12.95,273735.0,13.0,13.0,12.94,12.95,273735.0
2017-04-20 13:00:00,12.95,12.97,12.95,12.96,252767.0,12.95,12.97,12.95,12.96,252767.0
2017-04-20 13:05:00,12.95,12.96,12.92,12.93,300860.0,12.95,12.96,12.92,12.93,300860.0
2017-04-20 13:10:00,12.93,12.93,12.91,12.92,319013.0,12.93,12.93,12.91,12.92,319013.0
2017-04-20 13:15:00,12.91,12.94,12.91,12.92,389913.0,12.91,12.94,12.91,12.92,389913.0
2017-04-20 13:20:00,12.91,12.94,12.91,12.93,139706.0,12.91,12.94,12.91,12.93,139706.0
2017-04-20 13:25:00,12.93,12.96,12.92,12.95,254071.0,12.93,12.96,12.92,12.95,254071.0
2017-04-20 13:30:00,12.96,12.99,12.95,12.98,225787.0,12.96,12.99,12.95,12.98,225787.0
2017-04-20 13:35:00,12.98,12.99,12.95,12.99,295987.0,12.98,12.99,12.95,12.99,295987.0
2017-04-20 13:40:00,12.98,13.0,12.95,13.0,729445.0,12.98,13.0,12.95,13.0,729445.0
2017-04-20 13:45:00,13.0,13.01,12.98,13.01,351569.0,13.0,13.01,12.98,13.01,351569.0
2017-04-20 13:50:00,13.01,13.03,13.0,13.03,384671.0,13.01,13.03,13.0,13.03,384671.0
2017-04-20 13:55:00,13.03,13.03,13.0,13.01,336651.0,13.03,13.03,13.0,13.01,336651.0
2017-04-20 14:00:00,13.01,13.03,13.0,13.0,296823.0,13.01,13.03,13.0,13.0,296823.0
2017-04-20 14:05:00,13.01,13.02,12.98,12.99,194097.0,13.01,13.02,12.98,12.99,194097.0
2017-04-20 14:10:00,12.99,13.02,12.98,13.0,629591.0,12.99,13.02,12.98,13.0,629591.0
2017-04-20 14:15:00,13.01,13.02,12.99,13.01,267786.0,13.01,13.02,12.99,13.01,267786.0
2017-04-20 14:20:00,13.01,13.04,13.0,13.04,376745.0,13.01,13.04,13.0,13.04,376745.0
2017-04-20 14:25:00,13.04,13.05,13.03,13.03,150010.0,13.04,13.05,13.03,13.03,150010.0
2017-04-20 14:30:00,13.04,13.06,13.02,13.06,491893.0,13.04,13.06,13.02,13.06,491893.0
2017-04-20 14:35:00,13.06,13.07,13.04,13.04,357199.0,13.06,13.07,13.04,13.04,357199.0
2017-04-20 14:40:00,13.04,13.07,13.03,13.04,471145.0,13.04,13.07,13.03,13.04,471145.0
2017-04-20 14:45:00,13.03,13.05,13.03,13.04,158810.0,13.03,13.05,13.03,13.04,158810.0
2017-04-20 14:50:00,13.04,13.06,13.03,13.06,447883.0,13.04,13.06,13.03,13.06,447883.0
2017-04-20 14:55:00,13.06,13.06,13.04,13.04,399787.0,13.06,13.06,13.04,13.04,399787.0
2017-04-20 15:00:00,13.04,13.05,13.02,13.03,230253.0,13.04,13.05,13.02,13.03,230253.0
2017-04-20 15:05:00,13.02,13.04,13.01,13.04,199153.0,13.02,13.04,13.01,13.04,199153.0
2017-04-20 15:10:00,13.04,13.05,13.03,13.04,288491.0,13.04,13.05,13.03,13.04,288491.0
2017-04-20 15:15:00,13.03,13.05,13.03,13.04,1426087.0,13.03,13.05,13.03,13.04,1426087.0
2017-04-20 15:20:00,13.04,13.04,13.02,13.03,208135.0,13.04,13.04,13.02,13.03,208135.0
2017-04-20 15:25:00,13.03,13.05,13.02,13.05,243597.0,13.03,13.05,13.02,13.05,243597.0
2017-04-20 15:30:00,13.05,13.06,13.03,13.05,486646.0,13.05,13.06,13.03,13.05,486646.0
2017-04-20 15:35:00,13.05,13.06,13.03,13.06,306882.0,13.05,13.06,13.03,13.06,306882.0
2017-04-20 15:40:00,13.06,13.08,13.05,13.08,562321.0,13.06,13.08,13.05,13.08,562321.0
2017-04-20 15:45:00,13.08,13.09,13.07,13.09,527343.0,13.08,13.09,13.07,13.09,527343.0
2017-04-20 15:50:00,13.09,13.11,13.08,13.09,1752510.0,13.09,13.11,13.08,13.09,1752510.0
2017-04-20 15:55:00,13.09,13.11,13.08,13.11,1570454.0,13.09,13.11,13.08,13.11,1570454.0
2017-04-21 09:30:00,13.09,13.12,12.98,13.0,1757221.0,13.09,13.12,12.98,13.0,1757221.0
2017-04-21 09:35:00,13.0,13.04,12.95,13.01,1048142.0,13.0,13.04,12.95,13.01,1048142.0
2017-04-21 09:40:00,13.01,13.05,12.98,13.03,918520.0,13.01,13.05,12.98,13.03,918520.0
2017-04-21 09:45:00,13.02,13.03,12.95,12.96,770392.0,13.02,13.03,12.95,12.96,770392.0
2017-04-21 09:50:00,12.96,12.98,12.9,12.92,940453.0,12.96,12.98,12.9,12.92,940453.0
2017-04-21 09:55:00,12.92,12.97,12.91,12.96,504060.0,12.92,12.97,12.91,12.96,504060.0
2017-04-21 10:00:00,12.96,13.01,12.93,12.96,507786.0,12.96,13.01,12.93,12.96,507786.0
2017-04-21 10:05:00,12.95,13.0,12.93,12.99,347944.0,12.95,13.0,12.93,12.99,347944.0
2017-04-21 10:10:00,12.98,13.03,12.98,12.99,492364.0,12.98,13.03,12.98,12.99,492364.0
2017-04-21 10:15:00,12.99,13.02,12.98,13.01,398746.0,12.99,13.02,12.98,13.01,398746.0
2017-04-21 10:20:00,13.01,13.03,12.98,13.01,454193.0,13.01,13.03,12.98,13.01,454193.0
2017-04-21 10:25:00,13.01,13.03,12.97,13.03,416546.0,13.01,13.03,12.97,13.03,416546.0
2017-04-21 10:30:00,13.02,13.03,12.99,12.99,243933.0,13.02,13.03,12.99,12.99,243933.0
2017-04-21 10:35:00,12.99,13.0,12.97,12.97,247169.0,12.99,13.0,12.97,12.97,247169.0
2017-04-21 10:40:00,12.98,12.98,12.94,12.96,352908.0,12.98,12.98,12.94,12.96,352908.0
2017-04-21 10:45:00,12.95,12.98,12.93,12.93,401742.0,12.95,12.98,12.93,12.93,401742.0
2017-04-21 10:50:00,12.94,12.96,12.92,12.96,379038.0,12.94,12.96,12.92,12.96,379038.0
2017-04-21 10:55:00,12.96,12.97,12.92,12.95,338821.0,12.96,12.97,12.92,12.95,338821.0
2017-04-21 11:00:00,12.95,12.95,12.91,12.91,457415.0,12.95,12.95,12.91,12.91,457415.0
2017-04-21 11:05:00,12.92,12.94,12.91,12.92,308941.0,12.92,12.94,12.91,12.92,308941.0
2017-04-21 11:10:00,12.91,12.94,12.91,12.92,343713.0,12.91,12.94,12.91,12.92,343713.0
2017-04-21 11:15:00,12.92,12.97,12.91,12.96,331397.0,12.92,12.97,12.91,12.96,331397.0
2017-04-21 11:20:00,12.97,12.99,12.96,12.97,368177.0,12.97,12.99,12.96,12.97,368177.0
2017-04-21 11:25:00,12.98,13.02,12.97,13.01,346065.0,12.98,13.02,12.97,13.01,346065.0
2017-04-21 11:30:00,13.01,13.01,12.98,13.01,163117.0,13.01,13.01,12.98,13.01,163117.0
2017-04-21 11:35:00,13.0,13.01,12.96,12.97,173329.0,13.0,13.01,12.96,12.97,173329.0
2017-04-21 11:40:00,12.98,12.99,12.96,12.98,116204.0,12.98,12.99,12.96,12.98,116204.0
2017-04-21 11:45:00,12.99,13.01,12.98,12.99,174901.0,12.99,13.01,12.98,12.99,174901.0
2017-04-21 11:50:00,12.99,13.01,12.98,13.01,332064.0,12.99,13.01,12.98,13.01,332064.0
2017-04-21 11:55:00,13.01,13.02,13.0,13.02,288977.0,13.01,13.02,13.0,13.02,288977.0
2017-04-21 12:00:00,13.02,13.02,13.0,13.0,119687.0,13.02,13.02,13.0,13.0,119687.0
2017-04-21 12:05:00,13.01,13.01,12.98,13.0,158146.0,13.01,13.01,12.98,13.0,158146.0
2017-04-21 12:10:00,13.0,13.0,12.97,12.98,174159.0,13.0,13.0,12.97,12.98,174159.0
2017-04-21 12:15:00,12.98,12.98,12.96,12.98,189807.0,12.98,12.98,12.96,12.98,189807.0
2017-04-21 12:20:00,12.98,13.0,12.97,12.98,204614.0,12.98,13.0,12.97,12.98,204614.0
2017-04-21 12:25:00,12.99,13.0,12.98,12.98,54641.0,12.99,13.0,12.98,12.98,54641.0
2017-04-21 12:30:00,12.98,12.99,12.96,12.99,122410.0,12.98,12.99,12.96,12.99,122410.0
2017-04-21 12:35:00,12.99,13.01,12.97,13.0,179718.0,12.99,13.01,12.97,13.0,179718.0
2017-04-21 12:40:00,13.01,13.01,12.99,12.99,296687.0,13.01,13.01,12.99,12.99,296687.0
2017-04-21 12:45:00,13.0,13.01,12.98,13.0,207165.0,13.0,13.01,12.98,13.0,207165.0
2017-04-21 12:50:00,13.0,13.01,12.99,13.0,90095.0,13.0,13.01,12.99,13.0,90095.0
2017-04-21 12:55:00,13.0,13.0,12.99,13.0,80645.0,13.0,13.0,12.99,13.0,80645.0
2017-04-21 13:00:00,13.0,13.01,12.98,13.0,177054.0,13.0,13.01,12.98,13.0,177054.0
2017-04-21 13:05:00,12.99,13.01,12.98,12.99,133540.0,12.99,13.01,12.98,12.99,133540.0
2017-04-21 13:10:00,13.0,13.0,12.95,12.98,357631.0,13.0,13.0,12.95,12.98,357631.0
2017-04-21 13:15:00,12.97,12.99,12.96,12.97,147680.0,12.97,12.99,12.96,12.97,147680.0
2017-04-21 13:20:00,12.98,12.99,12.97,12.98,121231.0,12.98,12.99,12.97,12.98,121231.0
2017-04-21 13:25:00,12.98,12.99,12.96,12.99,213543.0,12.98,12.99,12.96,12.99,213543.0
2017-04-21 13:30:00,12.98,12.99,12.97,12.98,62748.0,12.98,12.99,12.97,12.98,62748.0
2017-04-21 13:35:00,12.97,12.98,12.95,12.96,165391.0,12.97,12.98,12.95,12.96,165391.0
2017-04-21 13:40:00,12.95,12.98,12.95,12.97,88376.0,12.95,12.98,12.95,12.97,88376.0
2017-04-21 13:45:00,12.98,12.99,12.96,12.97,121796.0,12.98,12.99,12.96,12.97,121796.0
2017-04-21 13:50:00,12.98,13.0,12.97,12.98,223530.0,12.98,13.0,12.97,12.98,223530.0
2017-04-21 13:55:00,12.98,13.02,12.97,13.01,487918.0,12.98,13.02,12.97,13.01,487918.0
2017-04-21 14:00:00,13.01,13.01,12.99,13.01,155371.0,13.01,13.01,12.99,13.01,155371.0
2017-04-21 14:05:00,13.01,13.02,13.0,13.01,169196.0,13.01,13.02,13.0,13.01,169196.0
2017-04-21 14:10:00,13.01,13.02,12.99,13.0,129503.0,13.01,13.02,12.99,13.0,129503.0
2017-04-21 14:15:00,13.0,13.0,12.98,12.99,100741.0,13.0,13.0,12.98,12.99,100741.0
2017-04-21 14:20:00,12.99,13.02,12.98,13.02,191027.0,12.99,13.02,12.98,13.02,191027.0
2017-04-21 14:25:00,13.02,13.05,13.01,13.03,308217.0,13.02,13.05,13.01,13.03,308217.0
2017-04-21 14:30:00,13.04,13.04,13.02,13.03,122188.0,13.04,13.04,13.02,13.03,122188.0
2017-04-21 14:35:00,13.04,13.04,13.02,13.03,156462.0,13.04,13.04,13.02,13.03,156462.0
2017-04-21 14:40:00,13.03,13.03,13.01,13.02,67722.0,13.03,13.03,13.01,13.02,67722.0
2017-04-21 14:45:00,13.01,13.03,13.0,13.01,162100.0,13.01,13.03,13.0,13.01,162100.0
2017-04-21 14:50:00,13.01,13.04,13.0,13.03,164760.0,13.01,13.04,13.0,13.03,164760.0
2017-04-21 14:55:00,13.04,13.04,13.01,13.03,201114.0,13.04,13.04,13.01,13.03,201114.0
2017-04-21 15:00:00,13.04,13.04,13.0,13.01,265615.0,13.04,13.04,13.0,13.01,265615.0
2017-04-21 15:05:00,13.0,13.01,12.99,12.99,182937.0,13.0,13.01,12.99,12.99,182937.0
2017-04-21 15:10:00,12.99,13.0,12.99,13.0,140205.0,12.99,13.0,12.99,13.0,140205.0
2017-04-21 15:15:00,12.99,13.02,12.99,13.01,203597.0,12.99,13.02,12.99,13.01,203597.0
2017-04-21 15:20:00,13.0,13.02,12.99,13.02,132799.0,13.0,13.02,12.99,13.02,132799.0
2017-04-21 15:25:00,13.01,13.03,13.0,13.02,177266.0,13.01,13.03,13.0,13.02,177266.0
2017-04-21 15:30:00,13.03,13.03,13.0,13.01,143354.0,13.03,13.03,13.0,13.01,143354.0
2017-04-21 15:35:00,13.01,13.02,13.0,13.02,156991.0,13.01,13.02,13.0,13.02,156991.0
2017-04-21 15:40:00,13.01,13.04,13.01,13.03,565086.0,13.01,13.04,13.01,13.03,565086.0
2017-04-21 15:45:00,13.03,13.03,13.02,13.03,168336.0,13.03,13.03,13.02,13.03,168336.0
2017-04-21 15:50:00,13.02,13.02,13.01,13.01,329017.0,13.02,13.02,13.01,13.01,329017.0
2017-04-21 15:55:00,13.01,13.02,13.0,13.0,1452231.0,13.01,13.02,13.0,13.0,1452231.0
2017-04-24 09:30:00,13.2,13.23,13.12,13.16,1842102.0,13.2,13.23,13.12,13.16,1842102.0
2017-04-24 09:35:00,13.15,13.2,13.04,13.19,2125499.0,13.15,13.2,13.04,13.19,2125499.0
2017-04-24 09:40:00,13.19,13.2,13.14,13.17,845924.0,13.19,13.2,13.14,13.17,845924.0
2017-04-24 09:45:00,13.17,13.18,13.13,13.16,605487.0,13.17,13.18,13.13,13.16,605487.0
2017-04-24 09:50:00,13.16,13.17,13.1,13.12,829625.0,13.16,13.17,13.1,13.12,829625.0
2017-04-24 09:55:00,13.13,13.17,13.12,13.17,455202.0,13.13,13.17,13.12,13.17,455202.0
2017-04-24 10:00:00,13.17,13.19,13.13,13.14,530802.0,13.17,13.19,13.13,13.14,530802.0
2017-04-24 10:05:00,13.13,13.15,13.1,13.12,779392.0,13.13,13.15,13.1,13.12,779392.0
2017-04-24 10:10:00,13.12,13.14,13.1,13.11,403816.0,13.12,13.14,13.1,13.11,403816.0
2017-04-24 10:15:00,13.1,13.11,13.06,13.08,876256.0,13.1,13.11,13.06,13.08,876256.0
2017-04-24 10:20:00,13.08,13.08,13.06,13.07,394662.0,13.08,13.08,13.06,13.07,394662.0
2017-04-24 10:25:00,13.06,13.11,13.05,13.09,460172.0,13.06,13.11,13.05,13.09,460172.0
2017-04-24 10:30:00,13.09,13.14,13.09,13.1,471896.0,13.09,13.14,13.09,13.1,471896.0
2017-04-24 10:35:00,13.1,13.14,13.09,13.13,306751.0,13.1,13.14,13.09,13.13,306751.0
2017-04-24 10:40:00,13.13,13.14,13.09,13.1,266873.0,13.13,13.14,13.09,13.1,266873.0
2017-04-24 10:45:00,13.09,13.1,13.07,13.1,301580.0,13.09,13.1,13.07,13.1,301580.0
2017-04-24 10:50:00,13.1,13.11,13.08,13.1,199202.0,13.1,13.11,13.08,13.1,199202.0
2017-04-24 10:55:00,13.1,13.11,13.09,13.1,132651.0,13.1,13.11,13.09,13.1,132651.0
2017-04-24 11:00:00,13.11,13.12,13.1,13.11,288124.0,13.11,13.12,13.1,13.11,288124.0
2017-04-24 11:05:00,13.1,13.12,13.09,13.11,179176.0,13.1,13.12,13.09,13.11,179176.0
2017-04-24 11:10:00,13.12,13.12,13.1,13.1,153844.0,13.12,13.12,13.1,13.1,153844.0
2017-04-24 11:15:00,13.11,13.12,13.08,13.1,264994.0,13.11,13.12,13.08,13.1,264994.0
2017-04-24 11:20:00,13.1,13.12,13.09,13.11,258312.0,13.1,13.12,13.09,13.11,258312.0
2017-04-24 11:25:00,13.1,13.12,13.09,13.11,164859.0,13.1,13.12,13.09,13.11,164859.0
2017-04-24 11:30:00,13.11,13.12,13.11,13.12,107306.0,13.11,13.12,13.11,13.12,107306.0
2017-04-24 11:35:00,13.11,13.12,13.1,13.1,129226.0,13.11,13.12,13.1,13.1,129226.0
2017-04-24 11:40:00,13.1,13.11,13.07,13.09,393347.0,13.1,13.11,13.07,13.09,393347.0
2017-04-24 11:45:00,13.09,13.11,13.07,13.1,312749.0,13.09,13.11,13.07,13.1,312749.0
2017-04-24 11:50:00,13.11,13.12,13.09,13.11,138806.0,13.11,13.12,13.09,13.11,138806.0
2017-04-24 11:55:00,13.1,13.12,13.1,13.11,126562.0,13.1,13.12,13.1,13.11,126562.0
2017-04-24 12:00:00,13.11,13.14,13.11,13.13,267659.0,13.11,13.14,13.11,13.13,267659.0
2017-04-24 12:05:00,13.13,13.15,13.12,13.15,311270.0,13.13,13.15,13.12,13.15,311270.0
2017-04-24 12:10:00,13.15,13.15,13.12,13.13,204260.0,13.15,13.15,13.12,13.13,204260.0
2017-04-24 12:15:00,13.13,13.15,13.13,13.14,157802.0,13.13,13.15,13.13,13.14,157802.0
2017-04-24 12:20:00,13.14,13.15,13.12,13.14,179532.0,13.14,13.15,13.12,13.14,179532.0
2017-04-24 12:25:00,13.15,13.15,13.13,13.15,208132.0,13.15,13.15,13.13,13.15,208132.0
2017-04-24 12:30:00,13.15,13.15,13.13,13.14,185569.0,13.15,13.15,13.13,13.14,185569.0
2017-04-24 12:35:00,13.15,13.18,13.14,13.17,1185564.0,13.15,13.18,13.14,13.17,1185564.0
2017-04-24 12:40:00,13.17,13.18,13.16,13.17,271431.0,13.17,13.18,13.16,13.17,271431.0
2017-04-24 12:45:00,13.17,13.18,13.16,13.17,160829.0,13.17,13.18,13.16,13.17,160829.0
2017-04-24 12:50:00,13.17,13.18,13.15,13.18,875165.0,13.17,13.18,13.15,13.18,875165.0
2017-04-24 12:55:00,13.18,13.19,13.17,13.19,228909.0,13.18,13.19,13.17,13.19,228909.0
2017-04-24 13:00:00,13.19,13.2,13.18,13.19,415074.0,13.19,13.2,13.18,13.19,415074.0
2017-04-24 13:05:00,13.19,13.2,13.18,13.19,358991.0,13.19,13.2,13.18,13.19,358991.0
2017-04-24 13:10:00,13.18,13.2,13.18,13.2,263983.0,13.18,13.2,13.18,13.2,263983.0
2017-04-24 13:15:00,13.2,13.2,13.18,13.19,341247.0,13.2,13.2,13.18,13.19,341247.0
2017-04-24 13:20:00,13.19,13.2,13.18,13.2,171112.0,13.19,13.2,13.18,13.2,171112.0
2017-04-24 13:25:00,13.2,13.21,13.18,13.19,666221.0,13.2,13.21,13.18,13.19,666221.0
2017-04-24 13:30:00,13.19,13.21,13.18,13.2,370001.0,13.19,13.21,13.18,13.2,370001.0
2017-04-24 13:35:00,13.2,13.21,13.17,13.19,378341.0,13.2,13.21,13.17,13.19,378341.0
2017-04-24 13:40:00,13.18,13.2,13.17,13.19,263482.0,13.18,13.2,13.17,13.19,263482.0
2017-04-24 13:45:00,13.19,13.2,13.18,13.2,196195.0,13.19,13.2,13.18,13.2,196195.0
2017-04-24 13:50:00,13.19,13.2,13.18,13.18,253163.0,13.19,13.2,13.18,13.18,253163.0
2017-04-24 13:55:00,13.19,13.2,13.18,13.2,203937.0,13.19,13.2,13.18,13.2,203937.0
2017-04-24 14:00:00,13.19,13.22,13.18,13.2,775498.0,13.19,13.22,13.18,13.2,775498.0
2017-04-24 14:05:00,13.19,13.22,13.19,13.2,153722.0,13.19,13.22,13.19,13.2,153722.0
2017-04-24 14:10:00,13.21,13.22,13.19,13.2,332986.0,13.21,13.22,13.19,13.2,332986.0
2017-04-24 14:15:00,13.2,13.22,13.2,13.21,362333.0,13.2,13.22,13.2,13.21,362333.0
2017-04-24 14:20:00,13.21,13.22,13.19,13.2,501220.0,13.21,13.22,13.19,13.2,501220.0
2017-04-24 14:25:00,13.2,13.21,13.18,13.18,295808.0,13.2,13.21,13.18,13.18,295808.0
2017-04-24 14:30:00,13.19,13.2,13.17,13.2,314614.0,13.19,13.2,13.17,13.2,314614.0
2017-04-24 14:35:00,13.19,13.2,13.16,13.18,252562.0,13.19,13.2,13.16,13.18,252562.0
2017-04-24 14:40:00,13.17,13.18,13.16,13.16,236482.0,13.17,13.18,13.16,13.16,236482.0
2017-04-24 14:45:00,13.16,13.17,13.15,13.15,216166.0,13.16,13.17,13.15,13.15,216166.0
2017-04-24 14:50:00,13.16,13.18,13.15,13.15,209258.0,13.16,13.18,13.15,13.15,209258.0
2017-04-24 14:55:00,13.15,13.16,13.14,13.16,236258.0,13.15,13.16,13.14,13.16,236258.0
2017-04-24 15:00:00,13.16,13.19,13.15,13.19,295338.0,13.16,13.19,13.15,13.19,295338.0
2017-04-24 15:05:00,13.19,13.2,13.16,13.17,555775.0,13.19,13.2,13.16,13.17,555775.0
2017-04-24 15:10:00,13.17,13.19,13.16,13.19,458849.0,13.17,13.19,13.16,13.19,458849.0
2017-04-24 15:15:00,13.18,13.19,13.16,13.16,253830.0,13.18,13.19,13.16,13.16,253830.0
2017-04-24 15:20:00,13.16,13.18,13.16,13.17,161805.0,13.16,13.18,13.16,13.17,161805.0
2017-04-24 15:25:00,13.17,13.17,13.16,13.16,81384.0,13.17,13.17,13.16,13.16,81384.0
2017-04-24 15:30:00,13.16,13.17,13.14,13.15,486693.0,13.16,13.17,13.14,13.15,486693.0
2017-04-24 15:35:00,13.14,13.16,13.13,13.15,577117.0,13.14,13.16,13.13,13.15,577117.0
2017-04-24 15:40:00,13.15,13.16,13.11,13.12,557120.0,13.15,13.16,13.11,13.12,557120.0
2017-04-24 15:45:00,13.13,13.14,13.11,13.13,519705.0,13.13,13.14,13.11,13.13,519705.0
2017-04-24 15:50:00,13.13,13.14,13.11,13.12,824134.0,13.13,13.14,13.11,13.12,824134.0
2017-04-24 15:55:00,13.12,13.13,13.11,13.13,1146228.0,13.12,13.13,13.11,13.13,1146228.0
2017-04-25 09:30:00,13.24,13.26,13.19,13.21,1418865.0,13.24,13.26,13.19,13.21,1418865.0
2017-04-25 09:35:00,13.21,13.23,13.17,13.21,743529.0,13.21,13.23,13.17,13.21,743529.0
2017-04-25 09:40:00,13.2,13.22,13.18,13.21,587659.0,13.2,13.22,13.18,13.21,587659.0
2017-04-25 09:45:00,13.2,13.25,13.2,13.22,724174.0,13.2,13.25,13.2,13.22,724174.0
2017-04-25 09:50:00,13.22,13.22,13.16,13.17,703945.0,13.22,13.22,13.16,13.17,703945.0
2017-04-25 09:55:00,13.17,13.2,13.16,13.18,258188.0,13.17,13.2,13.16,13.18,258188.0
2017-04-25 10:00:00,13.17,13.2,13.17,13.19,300401.0,13.17,13.2,13.17,13.19,300401.0
2017-04-25 10:05:00,13.19,13.22,13.19,13.21,401080.0,13.19,13.22,13.19,13.21,401080.0
2017-04-25 10:10:00,13.21,13.22,13.19,13.2,402099.0,13.21,13.22,13.19,13.2,402099.0
2017-04-25 10:15:00,13.2,13.25,13.19,13.23,628754.0,13.2,13.25,13.19,13.23,628754.0
2017-04-25 10:20:00,13.24,13.27,13.23,13.27,714899.0,13.24,13.27,13.23,13.27,714899.0
2017-04-25 10:25:00,13.27,13.3,13.26,13.29,929865.0,13.27,13.3,13.26,13.29,929865.0
2017-04-25 10:30:00,13.3,13.31,13.26,13.29,671275.0,13.3,13.31,13.26,13.29,671275.0
2017-04-25 10:35:00,13.29,13.34,13.29,13.32,659808.0,13.29,13.34,13.29,13.32,659808.0
2017-04-25 10:40:00,13.31,13.32,13.27,13.3,408404.0,13.31,13.32,13.27,13.3,408404.0
2017-04-25 10:45:00,13.3,13.3,13.28,13.28,180504.0,13.3,13.3,13.28,13.28,180504.0
2017-04-25 10:50:00,13.28,13.29,13.26,13.28,494339.0,13.28,13.29,13.26,13.28,494339.0
2017-04-25 10:55:00,13.28,13.31,13.28,13.29,244951.0,13.28,13.31,13.28,13.29,244951.0
2017-04-25 11:00:00,13.29,13.3,13.27,13.29,165165.0,13.29,13.3,13.27,13.29,165165.0
2017-04-25 11:05:00,13.29,13.3,13.28,13.29,185986.0,13.29,13.3,13.28,13.29,185986.0
2017-04-25 11:10:00,13.29,13.31,13.28,13.31,289439.0,13.29,13.31,13.28,13.31,289439.0
2017-04-25 11:15:00,13.31,13.33,13.28,13.33,713784.0,13.31,13.33,13.28,13.33,713784.0
2017-04-25 11:20:00,13.33,13.34,13.31,13.33,668896.0,13.33,13.34,13.31,13.33,668896.0
2017-04-25 11:25:00,13.34,13.35,13.32,13.33,421329.0,13.34,13.35,13.32,13.33,421329.0
2017-04-25 11:30:00,13.34,13.35,13.32,13.34,424475.0,13.34,13.35,13.32,13.34,424475.0
2017-04-25 11:35:00,13.35,13.37,13.33,13.37,399878.0,13.35,13.37,13.33,13.37,399878.0
2017-04-25 11:40:00,13.37,13.39,13.35,13.38,676633.0,13.37,13.39,13.35,13.38,676633.0
2017-04-25 11:45:00,13.39,13.42,13.38,13.42,961032.0,13.39,13.42,13.38,13.42,961032.0
2017-04-25 11:50:00,13.42,13.47,13.41,13.46,832971.0,13.42,13.47,13.41,13.46,832971.0
2017-04-25 11:55:00,13.46,13.48,13.45,13.46,667977.0,13.46,13.48,13.45,13.46,667977.0
2017-04-25 12:00:00,13.46,13.51,13.45,13.51,858473.0,13.46,13.51,13.45,13.51,858473.0
2017-04-25 12:05:00,13.51,13.53,13.5,13.51,601297.0,13.51,13.53,13.5,13.51,601297.0
2017-04-25 12:10:00,13.51,13.52,13.47,13.49,603080.0,13.51,13.52,13.47,13.49,603080.0
2017-04-25 12:15:00,13.49,13.5,13.47,13.49,411345.0,13.49,13.5,13.47,13.49,411345.0
2017-04-25 12:20:00,13.49,13.5,13.47,13.49,331061.0,13.49,13.5,13.47,13.49,331061.0
2017-04-25 12:25:00,13.49,13.5,13.47,13.47,361687.0,13.49,13.5,13.47,13.47,361687.0
2017-04-25 12:30:00,13.48,13.48,13.45,13.46,249289.0,13.48,13.48,13.45,13.46,249289.0
2017-04-25 12:35:00,13.46,13.47,13.43,13.46,664683.0,13.46,13.47,13.43,13.46,664683.0
2017-04-25 12:40:00,13.46,13.48,13.45,13.47,204280.0,13.46,13.48,13.45,13.47,204280.0
2017-04-25 12:45:00,13.48,13.48,13.46,13.47,139013.0,13.48,13.48,13.46,13.47,139013.0
2017-04-25 12:50:00,13.47,13.49,13.47,13.49,171448.0,13.47,13.49,13.47,13.49,171448.0
2017-04-25 12:55:00,13.49,13.49,13.47,13.47,311544.0,13.49,13.49,13.47,13.47,311544.0
2017-04-25 13:00:00,13.47,13.49,13.46,13.48,229634.0,13.47,13.49,13.46,13.48,229634.0
2017-04-25 13:05:00,13.48,13.49,13.46,13.46,272471.0,13.48,13.49,13.46,13.46,272471.0
2017-04-25 13:10:00,13.46,13.49,13.45,13.47,302242.0,13.46,13.49,13.45,13.47,302242.0
2017-04-25 13:15:00,13.46,13.48,13.46,13.48,200726.0,13.46,13.48,13.46,13.48,200726.0
2017-04-25 13:20:00,13.48,13.5,13.47,13.49,338588.0,13.48,13.5,13.47,13.49,338588.0
2017-04-25 13:25:00,13.5,13.5,13.46,13.46,162894.0,13.5,13.5,13.46,13.46,162894.0
2017-04-25 13:30:00,13.46,13.47,13.44,13.47,308363.0,13.46,13.47,13.44,13.47,308363.0
2017-04-25 13:35:00,13.47,13.47,13.45,13.45,150602.0,13.47,13.47,13.45,13.45,150602.0
2017-04-25 13:40:00,13.45,13.48,13.44,13.46,257129.0,13.45,13.48,13.44,13.46,257129.0
2017-04-25 13:45:00,13.46,13.48,13.46,13.48,168856.0,13.46,13.48,13.46,13.48,168856.0
2017-04-25 13:50:00,13.47,13.48,13.45,13.45,172116.0,13.47,13.48,13.45,13.45,172116.0
2017-04-25 13:55:00,13.45,13.47,13.44,13.46,149163.0,13.45,13.47,13.44,13.46,149163.0
2017-04-25 14:00:00,13.46,13.47,13.44,13.45,201891.0,13.46,13.47,13.44,13.45,201891.0
2017-04-25 14:05:00,13.45,13.47,13.45,13.47,85497.0,13.45,13.47,13.45,13.47,85497.0
2017-04-25 14:10:00,13.46,13.49,13.46,13.46,233049.0,13.46,13.49,13.46,13.46,233049.0
2017-04-25 14:15:00,13.46,13.49,13.46,13.47,250400.0,13.46,13.49,13.46,13.47,250400.0
2017-04-25 14:20:00,13.47,13.47,13.46,13.46,80610.0,13.47,13.47,13.46,13.46,80610.0
2017-04-25 14:25:00,13.46,13.47,13.45,13.46,135093.0,13.46,13.47,13.45,13.46,135093.0
2017-04-25 14:30:00,13.46,13.47,13.45,13.45,122671.0,13.46,13.47,13.45,13.45,122671.0
2017-04-25 14:35:00,13.45,13.46,13.43,13.44,439596.0,13.45,13.46,13.43,13.44,439596.0
2017-04-25 14:40:00,13.45,13.45,13.4,13.44,532580.0,13.45,13.45,13.4,13.44,532580.0
2017-04-25 14:45:00,13.44,13.45,13.42,13.42,178750.0,13.44,13.45,13.42,13.42,178750.0
2017-04-25 14:50:00,13.42,13.44,13.42,13.43,126514.0,13.42,13.44,13.42,13.43,126514.0
2017-04-25 14:55:00,13.44,13.44,13.4,13.42,238809.0,13.44,13.44,13.4,13.42,238809.0
2017-04-25 15:00:00,13.42,13.44,13.42,13.43,197370.0,13.42,13.44,13.42,13.43,197370.0
2017-04-25 15:05:00,13.43,13.46,13.43,13.46,234340.0,13.43,13.46,13.43,13.46,234340.0
2017-04-25 15:10:00,13.46,13.46,13.44,13.45,155121.0,13.46,13.46,13.44,13.45,155121.0
2017-04-25 15:15:00,13.44,13.48,13.44,13.46,485291.0,13.44,13.48,13.44,13.46,485291.0
2017-04-25 15:20:00,13.46,13.48,13.46,13.46,283076.0,13.46,13.48,13.46,13.46,283076.0
2017-04-25 15:25:00,13.46,13.48,13.46,13.47,326130.0,13.46,13.48,13.46,13.47,326130.0
2017-04-25 15:30:00,13.46,13.47,13.46,13.46,112821.0,13.46,13.47,13.46,13.46,112821.0
2017-04-25 15:35:00,13.46,13.47,13.44,13.45,445193.0,13.46,13.47,13.44,13.45,445193.0
2017-04-25 15:40:00,13.44,13.45,13.42,13.42,397536.0,13.44,13.45,13.42,13.42,397536.0
2017-04-25 15:45:00,13.42,13.47,13.41,13.46,684122.0,13.42,13.47,13.41,13.46,684122.0
2017-04-25 15:50:00,13.46,13.49,13.45,13.49,1370163.0,13.46,13.49,13.45,13.49,1370163.0
2017-04-25 15:55:00,13.49,13.49,13.47,13.48,2096700.0,13.49,13.49,13.47,13.48,2096700.0
2017-04-26 09:30:00,13.45,13.46,13.36,13.43,1229376.0,13.45,13.46,13.36,13.43,1229376.0
2017-04-26 09:35:00,13.42,13.42,13.36,13.39,1083485.0,13.42,13.42,13.36,13.39,1083485.0
2017-04-26 09:40:00,13.39,13.41,13.31,13.33,1138981.0,13.39,13.41,13.31,13.33,1138981.0
2017-04-26 09:45:00,13.32,13.36,13.3,13.35,877914.0,13.32,13.36,13.3,13.35,877914.0
2017-04-26 09:50:00,13.35,13.37,13.3,13.31,651230.0,13.35,13.37,13.3,13.31,651230.0
2017-04-26 09:55:00,13.31,13.32,13.24,13.24,1344377.0,13.31,13.32,13.24,13.24,1344377.0
2017-04-26 10:00:00,13.24,13.27,13.22,13.24,882980.0,13.24,13.27,13.22,13.24,882980.0
2017-04-26 10:05:00,13.24,13.31,13.23,13.31,707977.0,13.24,13.31,13.23,13.31,707977.0
2017-04-26 10:10:00,13.3,13.31,13.27,13.31,575035.0,13.3,13.31,13.27,13.31,575035.0
2017-04-26 10:15:00,13.31,13.31,13.25,13.25,614156.0,13.31,13.31,13.25,13.25,614156.0
2017-04-26 10:20:00,13.26,13.29,13.25,13.28,316673.0,13.26,13.29,13.25,13.28,316673.0
2017-04-26 10:25:00,13.27,13.32,13.27,13.32,485125.0,13.27,13.32,13.27,13.32,485125.0
2017-04-26 10:30:00,13.32,13.33,13.28,13.29,376403.0,13.32,13.33,13.28,13.29,376403.0
2017-04-26 10:35:00,13.29,13.31,13.28,13.29,227179.0,13.29,13.31,13.28,13.29,227179.0
2017-04-26 10:40:00,13.29,13.33,13.29,13.33,181937.0,13.29,13.33,13.29,13.33,181937.0
2017-04-26 10:45:00,13.33,13.35,13.31,13.34,484033.0,13.33,13.35,13.31,13.34,484033.0
2017-04-26 10:50:00,13.33,13.35,13.32,13.34,368475.0,13.33,13.35,13.32,13.34,368475.0
2017-04-26 10:55:00,13.34,13.37,13.33,13.37,421209.0,13.34,13.37,13.33,13.37,421209.0
2017-04-26 11:00:00,13.36,13.39,13.36,13.39,462235.0,13.36,13.39,13.36,13.39,462235.0
2017-04-26 11:05:00,13.39,13.4,13.34,13.34,742657.0,13.39,13.4,13.34,13.34,742657.0
2017-04-26 11:10:00,13.35,13.37,13.34,13.36,257694.0,13.35,13.37,13.34,13.36,257694.0
2017-04-26 11:15:00,13.37,13.4,13.36,13.38,323600.0,13.37,13.4,13.36,13.38,323600.0
2017-04-26 11:20:00,13.37,13.41,13.37,13.39,358807.0,13.37,13.41,13.37,13.39,358807.0
2017-04-26 11:25:00,13.39,13.42,13.39,13.41,370918.0,13.39,13.42,13.39,13.41,370918.0
2017-04-26 11:30:00,13.41,13.43,13.39,13.39,419318.0,13.41,13.43,13.39,13.39,419318.0
2017-04-26 11:35:00,13.39,13.41,13.38,13.41,187605.0,13.39,13.41,13.38,13.41,187605.0
2017-04-26 11:40:00,13.41,13.42,13.37,13.37,296202.0,13.41,13.42,13.37,13.37,296202.0
2017-04-26 11:45:00,13.37,13.37,13.31,13.32,497602.0,13.37,13.37,13.31,13.32,497602.0
2017-04-26 11:50:00,13.32,13.36,13.32,13.36,252684.0,13.32,13.36,13.32,13.36,252684.0
2017-04-26 11:55:00,13.35,13.38,13.34,13.37,234413.0,13.35,13.38,13.34,13.37,234413.0
2017-04-26 12:00:00,13.36,13.37,13.33,13.35,184556.0,13.36,13.37,13.33,13.35,184556.0
2017-04-26 12:05:00,13.35,13.38,13.35,13.37,165023.0,13.35,13.38,13.35,13.37,165023.0
2017-04-26 12:10:00,13.37,13.39,13.36,13.37,316457.0,13.37,13.39,13.36,13.37,316457.0
2017-04-26 12:15:00,13.38,13.38,13.34,13.35,229377.0,13.38,13.38,13.34,13.35,229377.0
2017-04-26 12:20:00,13.35,13.36,13.32,13.34,322878.0,13.35,13.36,13.32,13.34,322878.0
2017-04-26 12:25:00,13.33,13.36,13.33,13.35,153673.0,13.33,13.36,13.33,13.35,153673.0
2017-04-26 12:30:00,13.35,13.37,13.33,13.37,235916.0,13.35,13.37,13.33,13.37,235916.0
2017-04-26 12:35:00,13.37,13.38,13.35,13.38,182183.0,13.37,13.38,13.35,13.38,182183.0
2017-04-26 12:40:00,13.38,13.39,13.37,13.38,190335.0,13.38,13.39,13.37,13.38,190335.0
2017-04-26 12:45:00,13.38,13.4,13.35,13.36,184758.0,13.38,13.4,13.35,13.36,184758.0
2017-04-26 12:50:00,13.35,13.38,13.35,13.38,166956.0,13.35,13.38,13.35,13.38,166956.0
2017-04-26 12:55:00,13.38,13.4,13.38,13.4,171405.0,13.38,13.4,13.38,13.4,171405.0
2017-04-26 13:00:00,13.39,13.4,13.38,13.39,61630.0,13.39,13.4,13.38,13.39,61630.0
2017-04-26 13:05:00,13.38,13.42,13.38,13.42,409012.0,13.38,13.42,13.38,13.42,409012.0
2017-04-26 13:10:00,13.42,13.44,13.42,13.44,346187.0,13.42,13.44,13.42,13.44,346187.0
2017-04-26 13:15:00,13.44,13.44,13.41,13.41,419901.0,13.44,13.44,13.41,13.41,419901.0
2017-04-26 13:20:00,13.42,13.44,13.41,13.43,196595.0,13.42,13.44,13.41,13.43,196595.0
2017-04-26 13:25:00,13.43,13.44,13.41,13.43,176783.0,13.43,13.44,13.41,13.43,176783.0
2017-04-26 13:30:00,13.43,13.43,13.38,13.4,270028.0,13.43,13.43,13.38,13.4,270028.0
2017-04-26 13:35:00,13.4,13.42,13.4,13.42,126384.0,13.4,13.42,13.4,13.42,126384.0
2017-04-26 13:40:00,13.42,13.44,13.4,13.44,227026.0,13.42,13.44,13.4,13.44,227026.0
2017-04-26 13:45:00,13.44,13.44,13.38,13.43,438457.0,13.44,13.44,13.38,13.43,438457.0
2017-04-26 13:50:00,13.43,13.45,13.41,13.42,484060.0,13.43,13.45,13.41,13.42,484060.0
2017-04-26 13:55:00,13.43,13.43,13.39,13.41,297019.0,13.43,13.43,13.39,13.41,297019.0
2017-04-26 14:00:00,13.41,13.43,13.4,13.42,458382.0,13.41,13.43,13.4,13.42,458382.0
2017-04-26 14:05:00,13.41,13.44,13.41,13.43,426505.0,13.41,13.44,13.41,13.43,426505.0
2017-04-26 14:10:00,13.43,13.46,13.43,13.46,842474.0,13.43,13.46,13.43,13.46,842474.0
2017-04-26 14:15:00,13.46,13.48,13.45,13.46,533775.0,13.46,13.48,13.45,13.46,533775.0
2017-04-26 14:20:00,13.46,13.49,13.45,13.49,434478.0,13.46,13.49,13.45,13.49,434478.0
2017-04-26 14:25:00,13.49,13.52,13.48,13.5,504864.0,13.49,13.52,13.48,13.5,504864.0
2017-04-26 14:30:00,13.5,13.53,13.49,13.52,330998.0,13.5,13.53,13.49,13.52,330998.0
2017-04-26 14:35:00,13.51,13.52,13.5,13.51,258860.0,13.51,13.52,13.5,13.51,258860.0
2017-04-26 14:40:00,13.51,13.51,13.46,13.46,509503.0,13.51,13.51,13.46,13.46,509503.0
2017-04-26 14:45:00,13.46,13.49,13.45,13.48,457358.0,13.46,13.49,13.45,13.48,457358.0
2017-04-26 14:50:00,13.48,13.48,13.45,13.46,573685.0,13.48,13.48,13.45,13.46,573685.0
2017-04-26 14:55:00,13.46,13.5,13.46,13.49,323634.0,13.46,13.5,13.46,13.49,323634.0
2017-04-26 15:00:00,13.48,13.49,13.47,13.48,115178.0,13.48,13.49,13.47,13.48,115178.0
2017-04-26 15:05:00,13.49,13.49,13.47,13.48,241962.0,13.49,13.49,13.47,13.48,241962.0
2017-04-26 15:10:00,13.48,13.5,13.47,13.48,292335.0,13.48,13.5,13.47,13.48,292335.0
2017-04-26 15:15:00,13.49,13.49,13.47,13.48,106059.0,13.49,13.49,13.47,13.48,106059.0
2017-04-26 15:20:00,13.48,13.49,13.45,13.46,218843.0,13.48,13.49,13.45,13.46,218843.0
2017-04-26 15:25:00,13.45,13.47,13.45,13.46,160722.0,13.45,13.47,13.45,13.46,160722.0
2017-04-26 15:30:00,13.46,13.47,13.44,13.46,348258.0,13.46,13.47,13.44,13.46,348258.0
2017-04-26 15:35:00,13.45,13.46,13.43,13.43,487322.0,13.45,13.46,13.43,13.43,487322.0
2017-04-26 15:40:00,13.43,13.45,13.42,13.43,400290.0,13.43,13.45,13.42,13.43,400290.0
2017-04-26 15:45:00,13.43,13.44,13.42,13.43,140437.0,13.43,13.44,13.42,13.43,140437.0
2017-04-26 15:50:00,13.43,13.43,13.41,13.41,718690.0,13.43,13.43,13.41,13.41,718690.0
2017-04-26 15:55:00,13.41,13.43,13.4,13.41,1351150.0,13.41,13.43,13.4,13.41,1351150.0
2017-04-27 09:30:00,13.43,13.47,13.37,13.42,1070728.0,13.43,13.47,13.37,13.42,1070728.0
2017-04-27 09:35:00,13.43,13.57,13.42,13.53,1273134.0,13.43,13.57,13.42,13.53,1273134.0
2017-04-27 09:40:00,13.52,13.55,13.49,13.54,921957.0,13.52,13.55,13.49,13.54,921957.0
2017-04-27 09:45:00,13.54,13.56,13.52,13.53,945330.0,13.54,13.56,13.52,13.53,945330.0
2017-04-27 09:50:00,13.52,13.53,13.5,13.51,362666.0,13.52,13.53,13.5,13.51,362666.0
2017-04-27 09:55:00,13.5,13.53,13.49,13.51,357230.0,13.5,13.53,13.49,13.51,357230.0
2017-04-27 10:00:00,13.51,13.53,13.5,13.53,481540.0,13.51,13.53,13.5,13.53,481540.0
2017-04-27 10:05:00,13.53,13.59,13.52,13.59,871215.0,13.53,13.59,13.52,13.59,871215.0
2017-04-27 10:10:00,13.58,13.64,13.57,13.63,1028176.0,13.58,13.64,13.57,13.63,1028176.0
2017-04-27 10:15:00,13.63,13.7,13.62,13.69,743185.0,13.63,13.7,13.62,13.69,743185.0
2017-04-27 10:20:00,13.68,13.68,13.62,13.63,727227.0,13.68,13.68,13.62,13.63,727227.0
2017-04-27 10:25:00,13.64,13.66,13.63,13.65,537928.0,13.64,13.66,13.63,13.65,537928.0
2017-04-27 10:30:00,13.66,13.7,13.65,13.68,666786.0,13.66,13.7,13.65,13.68,666786.0
2017-04-27 10:35:00,13.68,13.7,13.67,13.69,468512.0,13.68,13.7,13.67,13.69,468512.0
2017-04-27 10:40:00,13.69,13.7,13.65,13.65,477584.0,13.69,13.7,13.65,13.65,477584.0
2017-04-27 10:45:00,13.65,13.66,13.61,13.62,543752.0,13.65,13.66,13.61,13.62,543752.0
2017-04-27 10:50:00,13.62,13.64,13.61,13.64,354109.0,13.62,13.64,13.61,13.64,354109.0
2017-04-27 10:55:00,13.63,13.65,13.62,13.65,285296.0,13.63,13.65,13.62,13.65,285296.0
2017-04-27 11:00:00,13.64,13.69,13.64,13.66,440511.0,13.64,13.69,13.64,13.66,440511.0
2017-04-27 11:05:00,13.65,13.67,13.61,13.61,362112.0,13.65,13.67,13.61,13.61,362112.0
2017-04-27 11:10:00,13.62,13.63,13.6,13.61,275579.0,13.62,13.63,13.6,13.61,275579.0
2017-04-27 11:15:00,13.61,13.63,13.61,13.61,151473.0,13.61,13.63,13.61,13.61,151473.0
2017-04-27 11:20:00,13.61,13.62,13.59,13.62,467072.0,13.61,13.62,13.59,13.62,467072.0
2017-04-27 11:25:00,13.62,13.63,13.6,13.61,179915.0,13.62,13.63,13.6,13.61,179915.0
2017-04-27 11:30:00,13.61,13.63,13.61,13.63,96242.0,13.61,13.63,13.61,13.63,96242.0
2017-04-27 11:35:00,13.63,13.63,13.6,13.61,83344.0,13.63,13.63,13.6,13.61,83344.0
2017-04-27 11:40:00,13.6,13.62,13.59,13.6,186069.0,13.6,13.62,13.59,13.6,186069.0
2017-04-27 11:45:00,13.6,13.61,13.59,13.59,156286.0,13.6,13.61,13.59,13.59,156286.0
2017-04-27 11:50:00,13.59,13.59,13.54,13.56,951066.0,13.59,13.59,13.54,13.56,951066.0
2017-04-27 11:55:00,13.57,13.57,13.56,13.56,178188.0,13.57,13.57,13.56,13.56,178188.0
2017-04-27 12:00:00,13.57,13.6,13.56,13.57,483062.0,13.57,13.6,13.56,13.57,483062.0
2017-04-27 12:05:00,13.57,13.58,13.56,13.56,197018.0,13.57,13.58,13.56,13.56,197018.0
2017-04-27 12:10:00,13.57,13.57,13.55,13.56,84170.0,13.57,13.57,13.55,13.56,84170.0
2017-04-27 12:15:00,13.55,13.56,13.54,13.55,142496.0,13.55,13.56,13.54,13.55,142496.0
2017-04-27 12:20:00,13.55,13.57,13.55,13.56,187222.0,13.55,13.57,13.55,13.56,187222.0
2017-04-27 12:25:00,13.56,13.57,13.55,13.56,72092.0,13.56,13.57,13.55,13.56,72092.0
2017-04-27 12:30:00,13.57,13.6,13.56,13.58,265450.0,13.57,13.6,13.56,13.58,265450.0
2017-04-27 12:35:00,13.59,13.6,13.58,13.6,233428.0,13.59,13.6,13.58,13.6,233428.0
2017-04-27 12:40:00,13.6,13.62,13.59,13.62,354245.0,13.6,13.62,13.59,13.62,354245.0
2017-04-27 12:45:00,13.61,13.65,13.61,13.64,321877.0,13.61,13.65,13.61,13.64,321877.0
2017-04-27 12:50:00,13.65,13.67,13.64,13.67,233907.0,13.65,13.67,13.64,13.67,233907.0
2017-04-27 12:55:00,13.67,13.68,13.64,13.68,617292.0,13.67,13.68,13.64,13.68,617292.0
2017-04-27 13:00:00,13.67,13.68,13.64,13.64,375806.0,13.67,13.68,13.64,13.64,375806.0
2017-04-27 13:05:00,13.64,13.65,13.62,13.63,197418.0,13.64,13.65,13.62,13.63,197418.0
2017-04-27 13:10:00,13.63,13.65,13.62,13.62,271146.0,13.63,13.65,13.62,13.62,271146.0
2017-04-27 13:15:00,13.62,13.63,13.61,13.61,58165.0,13.62,13.63,13.61,13.61,58165.0
2017-04-27 13:20:00,13.62,13.64,13.61,13.61,213109.0,13.62,13.64,13.61,13.61,213109.0
2017-04-27 13:25:00,13.62,13.62,13.59,13.61,489879.0,13.62,13.62,13.59,13.61,489879.0
2017-04-27 13:30:00,13.6,13.61,13.57,13.59,203014.0,13.6,13.61,13.57,13.59,203014.0
2017-04-27 13:35:00,13.59,13.62,13.57,13.61,184919.0,13.59,13.62,13.57,13.61,184919.0
2017-04-27 13:40:00,13.6,13.62,13.59,13.6,156262.0,13.6,13.62,13.59,13.6,156262.0
2017-04-27 13:45:00,13.6,13.62,13.6,13.6,102816.0,13.6,13.62,13.6,13.6,102816.0
2017-04-27 13:50:00,13.6,13.61,13.58,13.59,59083.0,13.6,13.61,13.58,13.59,59083.0
2017-04-27 13:55:00,13.59,13.6,13.58,13.59,121512.0,13.59,13.6,13.58,13.59,121512.0
2017-04-27 14:00:00,13.6,13.61,13.58,13.61,186855.0,13.6,13.61,13.58,13.61,186855.0
2017-04-27 14:05:00,13.61,13.62,13.6,13.62,97960.0,13.61,13.62,13.6,13.62,97960.0
2017-04-27 14:10:00,13.62,13.63,13.61,13.61,127944.0,13.62,13.63,13.61,13.61,127944.0
2017-04-27 14:15:00,13.61,13.62,13.6,13.62,77887.0,13.61,13.62,13.6,13.62,77887.0
2017-04-27 14:20:00,13.61,13.62,13.59,13.6,144726.0,13.61,13.62,13.59,13.6,144726.0
2017-04-27 14:25:00,13.6,13.6,13.56,13.58,418103.0,13.6,13.6,13.56,13.58,418103.0
2017-04-27 14:30:00,13.58,13.59,13.57,13.58,220414.0,13.58,13.59,13.57,13.58,220414.0
2017-04-27 14:35:00,13.59,13.6,13.58,13.6,233062.0,13.59,13.6,13.58,13.6,233062.0
2017-04-27 14:40:00,13.6,13.6,13.57,13.59,374463.0,13.6,13.6,13.57,13.59,374463.0
2017-04-27 14:45:00,13.59,13.6,13.58,13.6,105408.0,13.59,13.6,13.58,13.6,105408.0
2017-04-27 14:50:00,13.59,13.6,13.58,13.6,126037.0,13.59,13.6,13.58,13.6,126037.0
2017-04-27 14:55:00,13.6,13.6,13.58,13.59,290768.0,13.6,13.6,13.58,13.59,290768.0
2017-04-27 15:00:00,13.58,13.59,13.57,13.57,169813.0,13.58,13.59,13.57,13.57,169813.0
2017-04-27 15:05:00,13.57,13.58,13.54,13.56,499057.0,13.57,13.58,13.54,13.56,499057.0
2017-04-27 15:10:00,13.56,13.57,13.55,13.56,138665.0,13.56,13.57,13.55,13.56,138665.0
2017-04-27 15:15:00,13.57,13.57,13.56,13.56,87872.0,13.57,13.57,13.56,13.56,87872.0
2017-04-27 15:20:00,13.56,13.57,13.56,13.56,75049.0,13.56,13.57,13.56,13.56,75049.0
2017-04-27 15:25:00,13.57,13.57,13.55,13.56,147981.0,13.57,13.57,13.55,13.56,147981.0
2017-04-27 15:30:00,13.56,13.59,13.56,13.56,421540.0,13.56,13.59,13.56,13.56,421540.0
2017-04-27 15:35:00,13.56,13.57,13.55,13.55,221240.0,13.56,13.57,13.55,13.55,221240.0
2017-04-27 15:40:00,13.56,13.6,13.55,13.6,600587.0,13.56,13.6,13.55,13.6,600587.0
2017-04-27 15:45:00,13.6,13.64,13.59,13.62,916190.0,13.6,13.64,13.59,13.62,916190.0
2017-04-27 15:50:00,13.62,13.63,13.59,13.61,890291.0,13.62,13.63,13.59,13.61,890291.0
2017-04-27 15:55:00,13.62,13.63,13.61,13.62,937425.0,13.62,13.63,13.61,13.62,937425.0
2017-04-28 09:30:00,13.72,13.76,13.58,13.61,3895723.0,13.72,13.76,13.58,13.61,3895723.0
2017-04-28 09:35:00,13.62,13.62,13.44,13.53,2078474.0,13.62,13.62,13.44,13.53,2078474.0
2017-04-28 09:40:00,13.53,13.55,13.43,13.46,1930461.0,13.53,13.55,13.43,13.46,1930461.0
2017-04-28 09:45:00,13.46,13.52,13.44,13.49,1294505.0,13.46,13.52,13.44,13.49,1294505.0
2017-04-28 09:50:00,13.5,13.5,13.44,13.44,727302.0,13.5,13.5,13.44,13.44,727302.0
2017-04-28 09:55:00,13.45,13.46,13.4,13.42,1056092.0,13.45,13.46,13.4,13.42,1056092.0
2017-04-28 10:00:00,13.43,13.45,13.35,13.4,1351868.0,13.43,13.45,13.35,13.4,1351868.0
2017-04-28 10:05:00,13.4,13.4,13.3,13.31,1261502.0,13.4,13.4,13.3,13.31,1261502.0
2017-04-28 10:10:00,13.31,13.34,13.24,13.27,1556114.0,13.31,13.34,13.24,13.27,1556114.0
2017-04-28 10:15:00,13.27,13.3,13.16,13.28,1865818.0,13.27,13.3,13.16,13.28,1865818.0
2017-04-28 10:20:00,13.28,13.45,13.27,13.39,2488081.0,13.28,13.45,13.27,13.39,2488081.0
2017-04-28 10:25:00,13.39,13.4,13.33,13.33,588074.0,13.39,13.4,13.33,13.33,588074.0
2017-04-28 10:30:00,13.34,13.37,13.31,13.37,805725.0,13.34,13.37,13.31,13.37,805725.0
2017-04-28 10:35:00,13.37,13.41,13.35,13.35,853971.0,13.37,13.41,13.35,13.35,853971.0
2017-04-28 10:40:00,13.35,13.39,13.34,13.36,512815.0,13.35,13.39,13.34,13.36,512815.0
2017-04-28 10:45:00,13.36,13.37,13.33,13.35,740929.0,13.36,13.37,13.33,13.35,740929.0
2017-04-28 10:50:00,13.35,13.39,13.34,13.38,388335.0,13.35,13.39,13.34,13.38,388335.0
2017-04-28 10:55:00,13.38,13.43,13.37,13.43,872462.0,13.38,13.43,13.37,13.43,872462.0
2017-04-28 11:00:00,13.43,13.44,13.4,13.4,521396.0,13.43,13.44,13.4,13.4,521396.0
2017-04-28 11:05:00,13.4,13.43,13.39,13.42,647199.0,13.4,13.43,13.39,13.42,647199.0
2017-04-28 11:10:00,13.42,13.47,13.42,13.47,667623.0,13.42,13.47,13.42,13.47,667623.0
2017-04-28 11:15:00,13.47,13.52,13.46,13.51,579393.0,13.47,13.52,13.46,13.51,579393.0
2017-04-28 11:20:00,13.51,13.52,13.46,13.48,1260455.0,13.51,13.52,13.46,13.48,1260455.0
2017-04-28 11:25:00,13.47,13.49,13.44,13.45,457984.0,13.47,13.49,13.44,13.45,457984.0
2017-04-28 11:30:00,13.44,13.46,13.43,13.44,280569.0,13.44,13.46,13.43,13.44,280569.0
2017-04-28 11:35:00,13.44,13.46,13.41,13.42,303078.0,13.44,13.46,13.41,13.42,303078.0
2017-04-28 11:40:00,13.41,13.44,13.4,13.41,316237.0,13.41,13.44,13.4,13.41,316237.0
2017-04-28 11:45:00,13.41,13.41,13.37,13.38,324309.0,13.41,13.41,13.37,13.38,324309.0
2017-04-28 11:50:00,13.38,13.42,13.38,13.42,195787.0,13.38,13.42,13.38,13.42,195787.0
2017-04-28 11:55:00,13.42,13.43,13.39,13.39,363824.0,13.42,13.43,13.39,13.39,363824.0
2017-04-28 12:00:00,13.39,13.42,13.38,13.4,293867.0,13.39,13.42,13.38,13.4,293867.0
2017-04-28 12:05:00,13.4,13.42,13.39,13.41,208356.0,13.4,13.42,13.39,13.41,208356.0
2017-04-28 12:10:00,13.41,13.41,13.38,13.38,376706.0,13.41,13.41,13.38,13.38,376706.0
2017-04-28 12:15:00,13.38,13.42,13.38,13.4,364184.0,13.38,13.42,13.38,13.4,364184.0
2017-04-28 12:20:00,13.4,13.42,13.39,13.4,216679.0,13.4,13.42,13.39,13.4,216679.0
2017-04-28 12:25:00,13.39,13.4,13.39,13.4,105972.0,13.39,13.4,13.39,13.4,105972.0
2017-04-28 12:30:00,13.4,13.41,13.37,13.37,335623.0,13.4,13.41,13.37,13.37,335623.0
2017-04-28 12:35:00,13.37,13.39,13.36,13.37,194470.0,13.37,13.39,13.36,13.37,194470.0
2017-04-28 12:40:00,13.37,13.39,13.35,13.38,274414.0,13.37,13.39,13.35,13.38,274414.0
2017-04-28 12:45:00,13.38,13.39,13.37,13.39,70038.0,13.38,13.39,13.37,13.39,70038.0
2017-04-28 12:50:00,13.38,13.4,13.37,13.39,298564.0,13.38,13.4,13.37,13.39,298564.0
2017-04-28 12:55:00,13.39,13.39,13.36,13.37,129563.0,13.39,13.39,13.36,13.37,129563.0
2017-04-28 13:00:00,13.37,13.4,13.36,13.38,156583.0,13.37,13.4,13.36,13.38,156583.0
2017-04-28 13:05:00,13.38,13.39,13.36,13.37,123959.0,13.38,13.39,13.36,13.37,123959.0
2017-04-28 13:10:00,13.37,13.37,13.35,13.36,130359.0,13.37,13.37,13.35,13.36,130359.0
2017-04-28 13:15:00,13.36,13.38,13.34,13.37,274028.0,13.36,13.38,13.34,13.37,274028.0
2017-04-28 13:20:00,13.37,13.37,13.35,13.36,124811.0,13.37,13.37,13.35,13.36,124811.0
2017-04-28 13:25:00,13.35,13.36,13.34,13.34,118945.0,13.35,13.36,13.34,13.34,118945.0
2017-04-28 13:30:00,13.35,13.4,13.34,13.38,534028.0,13.35,13.4,13.34,13.38,534028.0
2017-04-28 13:35:00,13.37,13.42,13.36,13.41,479713.0,13.37,13.42,13.36,13.41,479713.0
2017-04-28 13:40:00,13.4,13.41,13.39,13.41,185191.0,13.4,13.41,13.39,13.41,185191.0
2017-04-28 13:45:00,13.41,13.41,13.39,13.39,160168.0,13.41,13.41,13.39,13.39,160168.0
2017-04-28 13:50:00,13.4,13.4,13.37,13.37,194128.0,13.4,13.4,13.37,13.37,194128.0
2017-04-28 13:55:00,13.38,13.38,13.31,13.32,378001.0,13.38,13.38,13.31,13.32,378001.0
2017-04-28 14:00:00,13.33,13.36,13.32,13.36,163865.0,13.33,13.36,13.32,13.36,163865.0
2017-04-28 14:05:00,13.36,13.36,13.35,13.36,94198.0,13.36,13.36,13.35,13.36,94198.0
2017-04-28 14:10:00,13.35,13.36,13.34,13.35,200951.0,13.35,13.36,13.34,13.35,200951.0
2017-04-28 14:15:00,13.35,13.36,13.34,13.34,136538.0,13.35,13.36,13.34,13.34,136538.0
2017-04-28 14:20:00,13.35,13.35,13.31,13.34,358465.0,13.35,13.35,13.31,13.34,358465.0
2017-04-28 14:25:00,13.33,13.34,13.3,13.3,425062.0,13.33,13.34,13.3,13.3,425062.0
2017-04-28 14:30:00,13.31,13.33,13.3,13.33,269891.0,13.31,13.33,13.3,13.33,269891.0
2017-04-28 14:35:00,13.33,13.34,13.3,13.31,248146.0,13.33,13.34,13.3,13.31,248146.0
2017-04-28 14:40:00,13.31,13.32,13.3,13.31,219795.0,13.31,13.32,13.3,13.31,219795.0
2017-04-28 14:45:00,13.32,13.32,13.3,13.31,193278.0,13.32,13.32,13.3,13.31,193278.0
2017-04-28 14:50:00,13.32,13.32,13.27,13.3,727690.0,13.32,13.32,13.27,13.3,727690.0
2017-04-28 14:55:00,13.31,13.32,13.3,13.3,337615.0,13.31,13.32,13.3,13.3,337615.0
2017-04-28 15:00:00,13.31,13.33,13.3,13.31,173329.0,13.31,13.33,13.3,13.31,173329.0
2017-04-28 15:05:00,13.32,13.32,13.29,13.3,351018.0,13.32,13.32,13.29,13.3,351018.0
2017-04-28 15:10:00,13.29,13.31,13.29,13.31,303639.0,13.29,13.31,13.29,13.31,303639.0
2017-04-28 15:15:00,13.31,13.31,13.3,13.3,213470.0,13.31,13.31,13.3,13.3,213470.0
2017-04-28 15:20:00,13.31,13.31,13.28,13.29,374964.0,13.31,13.31,13.28,13.29,374964.0
2017-04-28 15:25:00,13.29,13.29,13.27,13.28,297312.0,13.29,13.29,13.27,13.28,297312.0
2017-04-28 15:30:00,13.28,13.32,13.27,13.31,554545.0,13.28,13.32,13.27,13.31,554545.0
2017-04-28 15:35:00,13.32,13.32,13.31,13.31,265438.0,13.32,13.32,13.31,13.31,265438.0
2017-04-28 15:40:00,13.32,13.34,13.31,13.32,650663.0,13.32,13.34,13.31,13.32,650663.0
2017-04-28 15:45:00,13.33,13.33,13.3,13.3,753095.0,13.33,13.33,13.3,13.3,753095.0
2017-04-28 15:50:00,13.31,13.31,13.3,13.3,1102264.0,13.31,13.31,13.3,13.3,1102264.0
2017-04-28 15:55:00,13.3,13.31,13.29,13.3,1983884.0,13.3,13.31,13.29,13.3,1983884.0
2017-05-01 09:30:00,13.42,13.5,13.4,13.5,1123438.0,13.42,13.5,13.4,13.5,1123438.0
2017-05-01 09:35:00,13.49,13.56,13.44,13.45,1923072.0,13.49,13.56,13.44,13.45,1923072.0
2017-05-01 09:40:00,13.46,13.5,13.41,13.46,1665636.0,13.46,13.5,13.41,13.46,1665636.0
2017-05-01 09:45:00,13.46,13.51,13.45,13.46,952101.0,13.46,13.51,13.45,13.46,952101.0
2017-05-01 09:50:00,13.46,13.5,13.45,13.46,472120.0,13.46,13.5,13.45,13.46,472120.0
2017-05-01 09:55:00,13.45,13.48,13.42,13.45,853692.0,13.45,13.48,13.42,13.45,853692.0
2017-05-01 10:00:00,13.44,13.46,13.39,13.39,861124.0,13.44,13.46,13.39,13.39,861124.0
2017-05-01 10:05:00,13.39,13.4,13.34,13.34,795579.0,13.39,13.4,13.34,13.34,795579.0
2017-05-01 10:10:00,13.34,13.35,13.27,13.29,1216146.0,13.34,13.35,13.27,13.29,1216146.0
2017-05-01 10:15:00,13.3,13.33,13.29,13.32,538292.0,13.3,13.33,13.29,13.32,538292.0
2017-05-01 10:20:00,13.32,13.32,13.28,13.29,523174.0,13.32,13.32,13.28,13.29,523174.0
2017-05-01 10:25:00,13.29,13.3,13.25,13.26,795340.0,13.29,13.3,13.25,13.26,795340.0
2017-05-01 10:30:00,13.26,13.32,13.26,13.3,653216.0,13.26,13.32,13.26,13.3,653216.0
2017-05-01 10:35:00,13.3,13.36,13.29,13.36,1451608.0,13.3,13.36,13.29,13.36,1451608.0
2017-05-01 10:40:00,13.36,13.36,13.29,13.29,463530.0,13.36,13.36,13.29,13.29,463530.0
2017-05-01 10:45:00,13.29,13.35,13.29,13.34,526092.0,13.29,13.35,13.29,13.34,526092.0
2017-05-01 10:50:00,13.35,13.35,13.26,13.27,605691.0,13.35,13.35,13.26,13.27,605691.0
2017-05-01 10:55:00,13.28,13.29,13.25,13.28,575299.0,13.28,13.29,13.25,13.28,575299.0
2017-05-01 11:00:00,13.27,13.29,13.25,13.26,557248.0,13.27,13.29,13.25,13.26,557248.0
2017-05-01 11:05:00,13.27,13.3,13.26,13.29,183472.0,13.27,13.3,13.26,13.29,183472.0
2017-05-01 11:10:00,13.28,13.3,13.28,13.29,231674.0,13.28,13.3,13.28,13.29,231674.0
2017-05-01 11:15:00,13.3,13.32,13.28,13.29,424614.0,13.3,13.32,13.28,13.29,424614.0
2017-05-01 11:20:00,13.28,13.33,13.28,13.33,312500.0,13.28,13.33,13.28,13.33,312500.0
2017-05-01 11:25:00,13.33,13.34,13.31,13.32,306649.0,13.33,13.34,13.31,13.32,306649.0
2017-05-01 11:30:00,13.31,13.34,13.31,13.34,270067.0,13.31,13.34,13.31,13.34,270067.0
2017-05-01 11:35:00,13.34,13.38,13.33,13.38,484297.0,13.34,13.38,13.33,13.38,484297.0
2017-05-01 11:40:00,13.38,13.38,13.35,13.38,418004.0,13.38,13.38,13.35,13.38,418004.0
2017-05-01 11:45:00,13.37,13.43,13.37,13.43,757437.0,13.37,13.43,13.37,13.43,757437.0
2017-05-01 11:50:00,13.43,13.45,13.42,13.43,725658.0,13.43,13.45,13.42,13.43,725658.0
2017-05-01 11:55:00,13.43,13.45,13.42,13.42,592297.0,13.43,13.45,13.42,13.42,592297.0
2017-05-01 12:00:00,13.43,13.45,13.42,13.44,256617.0,13.43,13.45,13.42,13.44,256617.0
2017-05-01 12:05:00,13.45,13.45,13.4,13.43,348106.0,13.45,13.45,13.4,13.43,348106.0
2017-05-01 12:10:00,13.43,13.43,13.41,13.41,221883.0,13.43,13.43,13.41,13.41,221883.0
2017-05-01 12:15:00,13.41,13.44,13.41,13.44,253076.0,13.41,13.44,13.41,13.44,253076.0
2017-05-01 12:20:00,13.44,13.44,13.41,13.42,326065.0,13.44,13.44,13.41,13.42,326065.0
2017-05-01 12:25:00,13.43,13.44,13.42,13.44,480759.0,13.43,13.44,13.42,13.44,480759.0
2017-05-01 12:30:00,13.43,13.5,13.43,13.5,669579.0,13.43,13.5,13.43,13.5,669579.0
2017-05-01 12:35:00,13.5,13.51,13.47,13.49,1085821.0,13.5,13.51,13.47,13.49,1085821.0
2017-05-01 12:40:00,13.5,13.5,13.47,13.49,391791.0,13.5,13.5,13.47,13.49,391791.0
2017-05-01 12:45:00,13.49,13.52,13.48,13.49,642168.0,13.49,13.52,13.48,13.49,642168.0
2017-05-01 12:50:00,13.49,13.5,13.46,13.5,486428.0,13.49,13.5,13.46,13.5,486428.0
2017-05-01 12:55:00,13.5,13.51,13.47,13.5,730947.0,13.5,13.51,13.47,13.5,730947.0
2017-05-01 13:00:00,13.5,13.52,13.49,13.51,312342.0,13.5,13.52,13.49,13.51,312342.0
2017-05-01 13:05:00,13.51,13.55,13.5,13.54,674331.0,13.51,13.55,13.5,13.54,674331.0
2017-05-01 13:10:00,13.54,13.55,13.52,13.53,546242.0,13.54,13.55,13.52,13.53,546242.0
2017-05-01 13:15:00,13.54,13.55,13.5,13.53,1396809.0,13.54,13.55,13.5,13.53,1396809.0
2017-05-01 13:20:00,13.53,13.56,13.52,13.53,628484.0,13.53,13.56,13.52,13.53,628484.0
2017-05-01 13:25:00,13.53,13.56,13.52,13.56,362404.0,13.53,13.56,13.52,13.56,362404.0
2017-05-01 13:30:00,13.56,13.56,13.53,13.53,577084.0,13.56,13.56,13.53,13.53,577084.0
2017-05-01 13:35:00,13.54,13.56,13.53,13.53,511452.0,13.54,13.56,13.53,13.53,511452.0
2017-05-01 13:40:00,13.53,13.54,13.5,13.5,537230.0,13.53,13.54,13.5,13.5,537230.0
2017-05-01 13:45:00,13.51,13.53,13.5,13.53,563118.0,13.51,13.53,13.5,13.53,563118.0
2017-05-01 13:50:00,13.53,13.58,13.52,13.57,615533.0,13.53,13.58,13.52,13.57,615533.0
2017-05-01 13:55:00,13.57,13.59,13.55,13.58,662608.0,13.57,13.59,13.55,13.58,662608.0
2017-05-01 14:00:00,13.58,13.6,13.57,13.6,603103.0,13.58,13.6,13.57,13.6,603103.0
2017-05-01 14:05:00,13.6,13.61,13.59,13.6,393833.0,13.6,13.61,13.59,13.6,393833.0
2017-05-01 14:10:00,13.6,13.62,13.58,13.6,530808.0,13.6,13.62,13.58,13.6,530808.0
2017-05-01 14:15:00,13.6,13.61,13.58,13.59,524084.0,13.6,13.61,13.58,13.59,524084.0
2017-05-01 14:20:00,13.6,13.6,13.55,13.57,483653.0,13.6,13.6,13.55,13.57,483653.0
2017-05-01 14:25:00,13.57,13.58,13.56,13.57,315054.0,13.57,13.58,13.56,13.57,315054.0
2017-05-01 14:30:00,13.57,13.59,13.56,13.58,266252.0,13.57,13.59,13.56,13.58,266252.0
2017-05-01 14:35:00,13.58,13.59,13.57,13.58,319616.0,13.58,13.59,13.57,13.58,319616.0
2017-05-01 14:40:00,13.58,13.59,13.56,13.57,495332.0,13.58,13.59,13.56,13.57,495332.0
2017-05-01 14:45:00,13.56,13.57,13.54,13.56,476334.0,13.56,13.57,13.54,13.56,476334.0
2017-05-01 14:50:00,13.56,13.57,13.52,13.53,547137.0,13.56,13.57,13.52,13.53,547137.0
2017-05-01 14:55:00,13.53,13.56,13.52,13.55,417098.0,13.53,13.56,13.52,13.55,417098.0
2017-05-01 15:00:00,13.54,13.56,13.54,13.56,341672.0,13.54,13.56,13.54,13.56,341672.0
2017-05-01 15:05:00,13.56,13.56,13.54,13.54,381811.0,13.56,13.56,13.54,13.54,381811.0
2017-05-01 15:10:00,13.55,13.55,13.54,13.54,221838.0,13.55,13.55,13.54,13.54,221838.0
2017-05-01 15:15:00,13.55,13.56,13.54,13.54,463279.0,13.55,13.56,13.54,13.54,463279.0
2017-05-01 15:20:00,13.54,13.56,13.54,13.56,393013.0,13.54,13.56,13.54,13.56,393013.0
2017-05-01 15:25:00,13.56,13.56,13.54,13.56,460385.0,13.56,13.56,13.54,13.56,460385.0
2017-05-01 15:30:00,13.56,13.58,13.55,13.56,801974.0,13.56,13.58,13.55,13.56,801974.0
2017-05-01 15:35:00,13.56,13.59,13.55,13.57,981978.0,13.56,13.59,13.55,13.57,981978.0
2017-05-01 15:40:00,13.57,13.6,13.56,13.59,1127644.0,13.57,13.6,13.56,13.59,1127644.0
2017-05-01 15:45:00,13.59,13.59,13.57,13.58,867855.0,13.59,13.59,13.57,13.58,867855.0
2017-05-01 15:50:00,13.58,13.6,13.57,13.6,1753796.0,13.58,13.6,13.57,13.6,1753796.0
2017-05-01 15:55:00,13.6,13.63,13.58,13.62,3435152.0,13.6,13.63,13.58,13.62,3435152.0
2017-05-02 09:30:00,11.73,11.76,11.24,11.53,16155554.0,11.73,11.76,11.24,11.53,16155554.0
2017-05-02 09:35:00,11.53,11.54,11.3,11.31,7282589.0,11.53,11.54,11.3,11.31,7282589.0
2017-05-02 09:40:00,11.3,11.34,11.05,11.08,10837793.0,11.3,11.34,11.05,11.08,10837793.0
2017-05-02 09:45:00,11.09,11.12,10.86,10.87,13240249.0,11.09,11.12,10.86,10.87,13240249.0
2017-05-02 09:50:00,10.86,10.98,10.81,10.89,9303441.0,10.86,10.98,10.81,10.89,9303441.0
2017-05-02 09:55:00,10.89,11.04,10.82,10.99,7382842.0,10.89,11.04,10.82,10.99,7382842.0
2017-05-02 10:00:00,10.99,11.07,10.95,10.99,5107452.0,10.99,11.07,10.95,10.99,5107452.0
2017-05-02 10:05:00,10.98,11.08,10.98,11.05,3344472.0,10.98,11.08,10.98,11.05,3344472.0
2017-05-02 10:10:00,11.05,11.15,11.04,11.08,5460026.0,11.05,11.15,11.04,11.08,5460026.0
2017-05-02 10:15:00,11.08,11.18,11.07,11.17,3641477.0,11.08,11.18,11.07,11.17,3641477.0
2017-05-02 10:20:00,11.18,11.29,11.15,11.28,5095443.0,11.18,11.29,11.15,11.28,5095443.0
2017-05-02 10:25:00,11.29,11.32,11.26,11.31,4974384.0,11.29,11.32,11.26,11.31,4974384.0
2017-05-02 10:30:00,11.31,11.31,11.19,11.2,4206395.0,11.31,11.31,11.19,11.2,4206395.0
2017-05-02 10:35:00,11.21,11.23,11.16,11.17,2772863.0,11.21,11.23,11.16,11.17,2772863.0
2017-05-02 10:40:00,11.17,11.23,11.16,11.18,2262700.0,11.17,11.23,11.16,11.18,2262700.0
2017-05-02 10:45:00,11.18,11.35,11.18,11.35,3164382.0,11.18,11.35,11.18,11.35,3164382.0
2017-05-02 10:50:00,11.35,11.39,11.31,11.32,3267188.0,11.35,11.39,11.31,11.32,3267188.0
2017-05-02 10:55:00,11.31,11.36,11.31,11.36,1411083.0,11.31,11.36,11.31,11.36,1411083.0
2017-05-02 11:00:00,11.36,11.36,11.27,11.27,2055403.0,11.36,11.36,11.27,11.27,2055403.0
2017-05-02 11:05:00,11.27,11.29,11.15,11.2,2647028.0,11.27,11.29,11.15,11.2,2647028.0
2017-05-02 11:10:00,11.2,11.24,11.16,11.2,1331270.0,11.2,11.24,11.16,11.2,1331270.0
2017-05-02 11:15:00,11.2,11.2,11.15,11.18,1287692.0,11.2,11.2,11.15,11.18,1287692.0
2017-05-02 11:20:00,11.18,11.18,11.08,11.09,2164642.0,11.18,11.18,11.08,11.09,2164642.0
2017-05-02 11:25:00,11.09,11.09,11.04,11.08,1890045.0,11.09,11.09,11.04,11.08,1890045.0
2017-05-02 11:30:00,11.09,11.09,11.02,11.05,2097332.0,11.09,11.09,11.02,11.05,2097332.0
2017-05-02 11:35:00,11.05,11.05,11.03,11.05,1415189.0,11.05,11.05,11.03,11.05,1415189.0
2017-05-02 11:40:00,11.04,11.05,11.01,11.03,2028183.0,11.04,11.05,11.01,11.03,2028183.0
2017-05-02 11:45:00,11.03,11.03,11.0,11.0,1202819.0,11.03,11.03,11.0,11.0,1202819.0
2017-05-02 11:50:00,11.0,11.03,11.0,11.0,2047284.0,11.0,11.03,11.0,11.0,2047284.0
2017-05-02 11:55:00,11.01,11.07,11.0,11.02,2682276.0,11.01,11.07,11.0,11.02,2682276.0
2017-05-02 12:00:00,11.02,11.03,11.0,11.01,950591.0,11.02,11.03,11.0,11.01,950591.0
2017-05-02 12:05:00,11.0,11.04,11.0,11.03,1684185.0,11.0,11.04,11.0,11.03,1684185.0
2017-05-02 12:10:00,11.03,11.07,11.02,11.04,1091607.0,11.03,11.07,11.02,11.04,1091607.0
2017-05-02 12:15:00,11.04,11.1,11.02,11.09,2925116.0,11.04,11.1,11.02,11.09,2925116.0
2017-05-02 12:20:00,11.1,11.14,11.08,11.13,2099163.0,11.1,11.14,11.08,11.13,2099163.0
2017-05-02 12:25:00,11.13,11.13,11.1,11.11,950127.0,11.13,11.13,11.1,11.11,950127.0
2017-05-02 12:30:00,11.1,11.13,11.05,11.06,1420596.0,11.1,11.13,11.05,11.06,1420596.0
2017-05-02 12:35:00,11.06,11.06,11.02,11.05,1111224.0,11.06,11.06,11.02,11.05,1111224.0
2017-05-02 12:40:00,11.05,11.06,11.03,11.04,989650.0,11.05,11.06,11.03,11.04,989650.0
2017-05-02 12:45:00,11.04,11.05,11.01,11.01,776414.0,11.04,11.05,11.01,11.01,776414.0
2017-05-02 12:50:00,11.01,11.02,11.01,11.02,867236.0,11.01,11.02,11.01,11.02,867236.0
2017-05-02 12:55:00,11.02,11.02,11.0,11.01,1477379.0,11.02,11.02,11.0,11.01,1477379.0
2017-05-02 13:00:00,11.0,11.04,11.0,11.03,1353917.0,11.0,11.04,11.0,11.03,1353917.0
2017-05-02 13:05:00,11.03,11.03,11.0,11.02,1173160.0,11.03,11.03,11.0,11.02,1173160.0
2017-05-02 13:10:00,11.02,11.02,10.95,10.95,3455625.0,11.02,11.02,10.95,10.95,3455625.0
2017-05-02 13:15:00,10.96,10.96,10.91,10.94,1755389.0,10.96,10.96,10.91,10.94,1755389.0
2017-05-02 13:20:00,10.93,10.94,10.9,10.91,1204748.0,10.93,10.94,10.9,10.91,1204748.0
2017-05-02 13:25:00,10.91,10.91,10.86,10.87,2612584.0,10.91,10.91,10.86,10.87,2612584.0
2017-05-02 13:30:00,10.87,10.87,10.84,10.84,1896810.0,10.87,10.87,10.84,10.84,1896810.0
2017-05-02 13:35:00,10.84,10.88,10.84,10.85,2447992.0,10.84,10.88,10.84,10.85,2447992.0
2017-05-02 13:40:00,10.85,10.85,10.82,10.83,1240268.0,10.85,10.85,10.82,10.83,1240268.0
2017-05-02 13:45:00,10.82,10.86,10.78,10.79,2715749.0,10.82,10.86,10.78,10.79,2715749.0
2017-05-02 13:50:00,10.79,10.8,10.72,10.72,3199384.0,10.79,10.8,10.72,10.72,3199384.0
2017-05-02 13:55:00,10.73,10.73,10.68,10.7,2754386.0,10.73,10.73,10.68,10.7,2754386.0
2017-05-02 14:00:00,10.7,10.75,10.58,10.6,3929120.0,10.7,10.75,10.58,10.6,3929120.0
2017-05-02 14:05:00,10.61,10.68,10.55,10.67,3591912.0,10.61,10.68,10.55,10.67,3591912.0
2017-05-02 14:10:00,10.66,10.67,10.6,10.63,2218925.0,10.66,10.67,10.6,10.63,2218925.0
2017-05-02 14:15:00,10.63,10.63,10.55,10.57,2354543.0,10.63,10.63,10.55,10.57,2354543.0
2017-05-02 14:20:00,10.57,10.58,10.5,10.5,2847304.0,10.57,10.58,10.5,10.5,2847304.0
2017-05-02 14:25:00,10.5,10.58,10.5,10.55,2433550.0,10.5,10.58,10.5,10.55,2433550.0
2017-05-02 14:30:00,10.55,10.58,10.52,10.53,1797560.0,10.55,10.58,10.52,10.53,1797560.0
2017-05-02 14:35:00,10.54,10.54,10.46,10.46,3519123.0,10.54,10.54,10.46,10.46,3519123.0
2017-05-02 14:40:00,10.46,10.52,10.45,10.47,2964732.0,10.46,10.52,10.45,10.47,2964732.0
2017-05-02 14:45:00,10.46,10.52,10.42,10.47,3359754.0,10.46,10.52,10.42,10.47,3359754.0
2017-05-02 14:50:00,10.46,10.48,10.36,10.37,2856203.0,10.46,10.48,10.36,10.37,2856203.0
2017-05-02 14:55:00,10.36,10.49,10.36,10.46,3559657.0,10.36,10.49,10.36,10.46,3559657.0
2017-05-02 15:00:00,10.47,10.5,10.41,10.42,2457473.0,10.47,10.5,10.41,10.42,2457473.0
2017-05-02 15:05:00,10.42,10.44,10.39,10.42,2049132.0,10.42,10.44,10.39,10.42,2049132.0
2017-05-02 15:10:00,10.42,10.44,10.37,10.43,2444812.0,10.42,10.44,10.37,10.43,2444812.0
2017-05-02 15:15:00,10.43,10.47,10.4,10.43,2332147.0,10.43,10.47,10.4,10.43,2332147.0
2017-05-02 15:20:00,10.44,10.45,10.39,10.42,2200272.0,10.44,10.45,10.39,10.42,2200272.0
2017-05-02 15:25:00,10.41,10.43,10.4,10.41,905163.0,10.41,10.43,10.4,10.41,905163.0
2017-05-02 15:30:00,10.42,10.42,10.32,10.33,2899145.0,10.42,10.42,10.32,10.33,2899145.0
2017-05-02 15:35:00,10.33,10.42,10.32,10.42,3736216.0,10.33,10.42,10.32,10.42,3736216.0
2017-05-02 15:40:00,10.42,10.42,10.35,10.4,2918310.0,10.42,10.42,10.35,10.4,2918310.0
2017-05-02 15:45:00,10.4,10.4,10.33,10.35,2977244.0,10.4,10.4,10.33,10.35,2977244.0
2017-05-02 15:50:00,10.35,10.43,10.35,10.43,3693612.0,10.35,10.43,10.35,10.43,3693612.0
2017-05-02 15:55:00,10.42,10.43,10.3,10.3,5707859.0,10.42,10.43,10.3,10.3,5707859.0
2017-05-03 09:30:00,10.29,10.38,10.22,10.22,4328173.0,10.29,10.38,10.22,10.22,4328173.0
2017-05-03 09:35:00,10.22,10.55,10.16,10.53,5516293.0,10.22,10.55,10.16,10.53,5516293.0
2017-05-03 09:40:00,10.52,10.54,10.3,10.38,3322133.0,10.52,10.54,10.3,10.38,3322133.0
2017-05-03 09:45:00,10.38,10.38,10.14,10.14,3017574.0,10.38,10.38,10.14,10.14,3017574.0
2017-05-03 09:50:00,10.15,10.18,10.11,10.14,3552478.0,10.15,10.18,10.11,10.14,3552478.0
2017-05-03 09:55:00,10.15,10.15,9.94,9.94,6395481.0,10.15,10.15,9.94,9.94,6395481.0
2017-05-03 10:00:00,9.94,10.04,9.91,9.95,4566046.0,9.94,10.04,9.91,9.95,4566046.0
2017-05-03 10:05:00,9.96,9.96,9.85,9.87,4254178.0,9.96,9.96,9.85,9.87,4254178.0
2017-05-03 10:10:00,9.88,9.97,9.85,9.93,4713778.0,9.88,9.97,9.85,9.93,4713778.0
2017-05-03 10:15:00,9.94,9.98,9.88,9.98,4406932.0,9.94,9.98,9.88,9.98,4406932.0
2017-05-03 10:20:00,9.98,10.07,9.97,10.03,3490827.0,9.98,10.07,9.97,10.03,3490827.0
2017-05-03 10:25:00,10.03,10.04,9.98,10.04,2185119.0,10.03,10.04,9.98,10.04,2185119.0
2017-05-03 10:30:00,10.04,10.12,10.03,10.08,3084348.0,10.04,10.12,10.03,10.08,3084348.0
2017-05-03 10:35:00,10.07,10.2,10.07,10.17,2373435.0,10.07,10.2,10.07,10.17,2373435.0
2017-05-03 10:40:00,10.17,10.23,10.14,10.17,2469557.0,10.17,10.23,10.14,10.17,2469557.0
2017-05-03 10:45:00,10.17,10.25,10.16,10.24,2019792.0,10.17,10.25,10.16,10.24,2019792.0
2017-05-03 10:50:00,10.24,10.25,10.19,10.25,1868334.0,10.24,10.25,10.19,10.25,1868334.0
2017-05-03 10:55:00,10.24,10.29,10.19,10.28,1708747.0,10.24,10.29,10.19,10.28,1708747.0
2017-05-03 11:00:00,10.28,10.3,10.22,10.22,1470385.0,10.28,10.3,10.22,10.22,1470385.0
2017-05-03 11:05:00,10.21,10.24,10.17,10.21,1477704.0,10.21,10.24,10.17,10.21,1477704.0
2017-05-03 11:10:00,10.21,10.24,10.2,10.24,673729.0,10.21,10.24,10.2,10.24,673729.0
2017-05-03 11:15:00,10.24,10.36,10.23,10.35,2241781.0,10.24,10.36,10.23,10.35,2241781.0
2017-05-03 11:20:00,10.35,10.38,10.32,10.34,1663856.0,10.35,10.38,10.32,10.34,1663856.0
2017-05-03 11:25:00,10.35,10.46,10.34,10.44,2002429.0,10.35,10.46,10.34,10.44,2002429.0
2017-05-03 11:30:00,10.44,10.45,10.33,10.35,1758333.0,10.44,10.45,10.33,10.35,1758333.0
2017-05-03 11:35:00,10.35,10.4,10.32,10.4,1515157.0,10.35,10.4,10.32,10.4,1515157.0
2017-05-03 11:40:00,10.4,10.42,10.35,10.38,1384914.0,10.4,10.42,10.35,10.38,1384914.0
2017-05-03 11:45:00,10.38,10.44,10.38,10.42,1052155.0,10.38,10.44,10.38,10.42,1052155.0
2017-05-03 11:50:00,10.43,10.43,10.38,10.39,755663.0,10.43,10.43,10.38,10.39,755663.0
2017-05-03 11:55:00,10.38,10.39,10.32,10.35,985989.0,10.38,10.39,10.32,10.35,985989.0
2017-05-03 12:00:00,10.35,10.37,10.33,10.36,1033505.0,10.35,10.37,10.33,10.36,1033505.0
2017-05-03 12:05:00,10.35,10.44,10.35,10.42,1038861.0,10.35,10.44,10.35,10.42,1038861.0
2017-05-03 12:10:00,10.41,10.45,10.4,10.45,1118512.0,10.41,10.45,10.4,10.45,1118512.0
2017-05-03 12:15:00,10.45,10.49,10.42,10.49,1436522.0,10.45,10.49,10.42,10.49,1436522.0
2017-05-03 12:20:00,10.48,10.54,10.48,10.51,1688165.0,10.48,10.54,10.48,10.51,1688165.0
2017-05-03 12:25:00,10.5,10.57,10.49,10.57,1850133.0,10.5,10.57,10.49,10.57,1850133.0
2017-05-03 12:30:00,10.57,10.64,10.54,10.6,3254215.0,10.57,10.64,10.54,10.6,3254215.0
2017-05-03 12:35:00,10.61,10.63,10.57,10.61,1904977.0,10.61,10.63,10.57,10.61,1904977.0
2017-05-03 12:40:00,10.62,10.67,10.61,10.66,2080707.0,10.62,10.67,10.61,10.66,2080707.0
2017-05-03 12:45:00,10.66,10.68,10.55,10.57,2232754.0,10.66,10.68,10.55,10.57,2232754.0
2017-05-03 12:50:00,10.57,10.65,10.54,10.64,1779691.0,10.57,10.65,10.54,10.64,1779691.0
2017-05-03 12:55:00,10.63,10.64,10.6,10.62,1106263.0,10.63,10.64,10.6,10.62,1106263.0
2017-05-03 13:00:00,10.62,10.65,10.61,10.64,721160.0,10.62,10.65,10.61,10.64,721160.0
2017-05-03 13:05:00,10.63,10.65,10.61,10.62,849983.0,10.63,10.65,10.61,10.62,849983.0
2017-05-03 13:10:00,10.62,10.62,10.52,10.53,1757902.0,10.62,10.62,10.52,10.53,1757902.0
2017-05-03 13:15:00,10.53,10.56,10.47,10.54,1620316.0,10.53,10.56,10.47,10.54,1620316.0
2017-05-03 13:20:00,10.54,10.55,10.48,10.5,905554.0,10.54,10.55,10.48,10.5,905554.0
2017-05-03 13:25:00,10.5,10.55,10.49,10.53,786485.0,10.5,10.55,10.49,10.53,786485.0
2017-05-03 13:30:00,10.53,10.55,10.52,10.54,364288.0,10.53,10.55,10.52,10.54,364288.0
2017-05-03 13:35:00,10.54,10.54,10.5,10.51,405482.0,10.54,10.54,10.5,10.51,405482.0
2017-05-03 13:40:00,10.51,10.51,10.49,10.49,420969.0,10.51,10.51,10.49,10.49,420969.0
2017-05-03 13:45:00,10.5,10.5,10.44,10.45,608759.0,10.5,10.5,10.44,10.45,608759.0
2017-05-03 13:50:00,10.44,10.46,10.42,10.45,1192392.0,10.44,10.46,10.42,10.45,1192392.0
2017-05-03 13:55:00,10.45,10.49,10.44,10.47,936640.0,10.45,10.49,10.44,10.47,936640.0
2017-05-03 14:00:00,10.46,10.53,10.46,10.51,910575.0,10.46,10.53,10.46,10.51,910575.0
2017-05-03 14:05:00,10.52,10.54,10.51,10.52,980926.0,10.52,10.54,10.51,10.52,980926.0
2017-05-03 14:10:00,10.52,10.54,10.51,10.53,543924.0,10.52,10.54,10.51,10.53,543924.0
2017-05-03 14:15:00,10.53,10.53,10.44,10.47,1254503.0,10.53,10.53,10.44,10.47,1254503.0
2017-05-03 14:20:00,10.48,10.48,10.45,10.47,744112.0,10.48,10.48,10.45,10.47,744112.0
2017-05-03 14:25:00,10.48,10.48,10.44,10.46,754268.0,10.48,10.48,10.44,10.46,754268.0
2017-05-03 14:30:00,10.46,10.47,10.44,10.45,445634.0,10.46,10.47,10.44,10.45,445634.0
2017-05-03 14:35:00,10.44,10.45,10.43,10.44,788072.0,10.44,10.45,10.43,10.44,788072.0
2017-05-03 14:40:00,10.44,10.44,10.38,10.4,1210669.0,10.44,10.44,10.38,10.4,1210669.0
2017-05-03 14:45:00,10.39,10.42,10.37,10.42,1037360.0,10.39,10.42,10.37,10.42,1037360.0
2017-05-03 14:50:00,10.42,10.42,10.36,10.36,744686.0,10.42,10.42,10.36,10.36,744686.0
2017-05-03 14:55:00,10.37,10.39,10.36,10.38,604488.0,10.37,10.39,10.36,10.38,604488.0
2017-05-03 15:00:00,10.38,10.4,10.37,10.38,590986.0,10.38,10.4,10.37,10.38,590986.0
2017-05-03 15:05:00,10.38,10.39,10.37,10.38,629682.0,10.38,10.39,10.37,10.38,629682.0
2017-05-03 15:10:00,10.38,10.38,10.33,10.34,1350286.0,10.38,10.38,10.33,10.34,1350286.0
2017-05-03 15:15:00,10.33,10.34,10.31,10.31,859497.0,10.33,10.34,10.31,10.31,859497.0
2017-05-03 15:20:00,10.32,10.36,10.31,10.35,1074529.0,10.32,10.36,10.31,10.35,1074529.0
2017-05-03 15:25:00,10.34,10.4,10.34,10.38,1334271.0,10.34,10.4,10.34,10.38,1334271.0
2017-05-03 15:30:00,10.38,10.4,10.36,10.38,884439.0,10.38,10.4,10.36,10.38,884439.0
2017-05-03 15:35:00,10.37,10.4,10.37,10.37,929999.0,10.37,10.4,10.37,10.37,929999.0
2017-05-03 15:40:00,10.38,10.38,10.34,10.36,1000828.0,10.38,10.38,10.34,10.36,1000828.0
2017-05-03 15:45:00,10.36,10.38,10.34,10.37,1444317.0,10.36,10.38,10.34,10.37,1444317.0
2017-05-03 15:50:00,10.37,10.39,10.36,10.38,1141944.0,10.37,10.39,10.36,10.38,1141944.0
2017-05-03 15:55:00,10.38,10.39,10.37,10.38,2150749.0,10.38,10.39,10.37,10.38,2150749.0
2017-05-04 09:30:00,10.55,10.55,10.22,10.24,3263959.0,10.55,10.55,10.22,10.24,3263959.0
2017-05-04 09:35:00,10.24,10.3,10.07,10.11,3407823.0,10.24,10.3,10.07,10.11,3407823.0
2017-05-04 09:40:00,10.11,10.25,10.09,10.24,3301725.0,10.11,10.25,10.09,10.24,3301725.0
2017-05-04 09:45:00,10.24,10.26,10.11,10.12,2595180.0,10.24,10.26,10.11,10.12,2595180.0
2017-05-04 09:50:00,10.13,10.21,10.1,10.13,2831910.0,10.13,10.21,10.1,10.13,2831910.0
2017-05-04 09:55:00,10.12,10.17,10.11,10.12,1062548.0,10.12,10.17,10.11,10.12,1062548.0
2017-05-04 10:00:00,10.12,10.14,10.05,10.13,2448973.0,10.12,10.14,10.05,10.13,2448973.0
2017-05-04 10:05:00,10.13,10.22,10.1,10.19,2169808.0,10.13,10.22,10.1,10.19,2169808.0
2017-05-04 10:10:00,10.19,10.22,10.14,10.16,1296986.0,10.19,10.22,10.14,10.16,1296986.0
2017-05-04 10:15:00,10.16,10.2,10.14,10.14,1259501.0,10.16,10.2,10.14,10.14,1259501.0
2017-05-04 10:20:00,10.14,10.16,10.1,10.11,1173511.0,10.14,10.16,10.1,10.11,1173511.0
2017-05-04 10:25:00,10.11,10.15,10.1,10.12,890503.0,10.11,10.15,10.1,10.12,890503.0
2017-05-04 10:30:00,10.12,10.12,10.06,10.09,1945483.0,10.12,10.12,10.06,10.09,1945483.0
2017-05-04 10:35:00,10.08,10.12,10.07,10.11,1161094.0,10.08,10.12,10.07,10.11,1161094.0
2017-05-04 10:40:00,10.1,10.15,10.07,10.15,879515.0,10.1,10.15,10.07,10.15,879515.0
2017-05-04 10:45:00,10.14,10.15,10.1,10.13,854597.0,10.14,10.15,10.1,10.13,854597.0
2017-05-04 10:50:00,10.12,10.13,10.1,10.1,602883.0,10.12,10.13,10.1,10.1,602883.0
2017-05-04 10:55:00,10.11,10.11,10.09,10.1,502505.0,10.11,10.11,10.09,10.1,502505.0
2017-05-04 11:00:00,10.1,10.11,10.09,10.11,312616.0,10.1,10.11,10.09,10.11,312616.0
2017-05-04 11:05:00,10.11,10.13,10.09,10.12,705931.0,10.11,10.13,10.09,10.12,705931.0
2017-05-04 11:10:00,10.12,10.12,10.08,10.09,438554.0,10.12,10.12,10.08,10.09,438554.0
2017-05-04 11:15:00,10.09,10.09,10.08,10.08,441538.0,10.09,10.09,10.08,10.08,441538.0
2017-05-04 11:20:00,10.09,10.14,10.08,10.13,564034.0,10.09,10.14,10.08,10.13,564034.0
2017-05-04 11:25:00,10.14,10.14,10.11,10.13,407192.0,10.14,10.14,10.11,10.13,407192.0
2017-05-04 11:30:00,10.13,10.16,10.12,10.13,515574.0,10.13,10.16,10.12,10.13,515574.0
2017-05-04 11:35:00,10.13,10.15,10.11,10.12,517678.0,10.13,10.15,10.11,10.12,517678.0
2017-05-04 11:40:00,10.13,10.13,10.09,10.1,498927.0,10.13,10.13,10.09,10.1,498927.0
2017-05-04 11:45:00,10.1,10.13,10.1,10.13,347553.0,10.1,10.13,10.1,10.13,347553.0
2017-05-04 11:50:00,10.13,10.13,10.1,10.11,394117.0,10.13,10.13,10.1,10.11,394117.0
2017-05-04 11:55:00,10.11,10.12,10.08,10.09,533686.0,10.11,10.12,10.08,10.09,533686.0
2017-05-04 12:00:00,10.08,10.09,10.02,10.03,1729943.0,10.08,10.09,10.02,10.03,1729943.0
2017-05-04 12:05:00,10.02,10.04,10.0,10.04,1348080.0,10.02,10.04,10.0,10.04,1348080.0
2017-05-04 12:10:00,10.03,10.06,10.03,10.03,514237.0,10.03,10.06,10.03,10.03,514237.0
2017-05-04 12:15:00,10.03,10.04,10.0,10.0,718071.0,10.03,10.04,10.0,10.0,718071.0
2017-05-04 12:20:00,10.0,10.07,9.97,10.04,2943705.0,10.0,10.07,9.97,10.04,2943705.0
2017-05-04 12:25:00,10.04,10.05,10.02,10.03,826019.0,10.04,10.05,10.02,10.03,826019.0
2017-05-04 12:30:00,10.03,10.04,10.01,10.03,495258.0,10.03,10.04,10.01,10.03,495258.0
2017-05-04 12:35:00,10.03,10.03,9.98,10.0,945270.0,10.03,10.03,9.98,10.0,945270.0
2017-05-04 12:40:00,9.99,10.0,9.94,9.98,1201430.0,9.99,10.0,9.94,9.98,1201430.0
2017-05-04 12:45:00,9.98,10.09,9.96,10.07,1668248.0,9.98,10.09,9.96,10.07,1668248.0
2017-05-04 12:50:00,10.08,10.09,10.02,10.07,957509.0,10.08,10.09,10.02,10.07,957509.0
2017-05-04 12:55:00,10.07,10.07,10.04,10.04,740611.0,10.07,10.07,10.04,10.04,740611.0
2017-05-04 13:00:00,10.04,10.06,10.04,10.06,387181.0,10.04,10.06,10.04,10.06,387181.0
2017-05-04 13:05:00,10.05,10.09,10.05,10.08,406101.0,10.05,10.09,10.05,10.08,406101.0
2017-05-04 13:10:00,10.08,10.08,10.04,10.06,344064.0,10.08,10.08,10.04,10.06,344064.0
2017-05-04 13:15:00,10.06,10.06,10.04,10.05,290706.0,10.06,10.06,10.04,10.05,290706.0
2017-05-04 13:20:00,10.05,10.06,10.05,10.06,159831.0,10.05,10.06,10.05,10.06,159831.0
2017-05-04 13:25:00,10.06,10.07,10.05,10.07,187841.0,10.06,10.07,10.05,10.07,187841.0
2017-05-04 13:30:00,10.07,10.08,10.06,10.07,251384.0,10.07,10.08,10.06,10.07,251384.0
2017-05-04 13:35:00,10.07,10.08,10.04,10.05,438264.0,10.07,10.08,10.04,10.05,438264.0
2017-05-04 13:40:00,10.05,10.06,10.05,10.05,128065.0,10.05,10.06,10.05,10.05,128065.0
2017-05-04 13:45:00,10.05,10.07,10.05,10.07,299868.0,10.05,10.07,10.05,10.07,299868.0
2017-05-04 13:50:00,10.07,10.1,10.05,10.09,681368.0,10.07,10.1,10.05,10.09,681368.0
2017-05-04 13:55:00,10.09,10.13,10.08,10.1,778009.0,10.09,10.13,10.08,10.1,778009.0
2017-05-04 14:00:00,10.1,10.1,10.08,10.1,348208.0,10.1,10.1,10.08,10.1,348208.0
2017-05-04 14:05:00,10.09,10.15,10.09,10.14,1011515.0,10.09,10.15,10.09,10.14,1011515.0
2017-05-04 14:10:00,10.14,10.18,10.14,10.16,956334.0,10.14,10.18,10.14,10.16,956334.0
2017-05-04 14:15:00,10.16,10.18,10.15,10.16,1266189.0,10.16,10.18,10.15,10.16,1266189.0
2017-05-04 14:20:00,10.17,10.17,10.14,10.15,527704.0,10.17,10.17,10.14,10.15,527704.0
2017-05-04 14:25:00,10.16,10.18,10.15,10.17,610342.0,10.16,10.18,10.15,10.17,610342.0
2017-05-04 14:30:00,10.18,10.2,10.17,10.18,908968.0,10.18,10.2,10.17,10.18,908968.0
2017-05-04 14:35:00,10.18,10.18,10.14,10.14,402836.0,10.18,10.18,10.14,10.14,402836.0
2017-05-04 14:40:00,10.15,10.18,10.13,10.17,717149.0,10.15,10.18,10.13,10.17,717149.0
2017-05-04 14:45:00,10.18,10.18,10.16,10.17,223515.0,10.18,10.18,10.16,10.17,223515.0
2017-05-04 14:50:00,10.18,10.18,10.14,10.15,475935.0,10.18,10.18,10.14,10.15,475935.0
2017-05-04 14:55:00,10.15,10.16,10.13,10.14,330099.0,10.15,10.16,10.13,10.14,330099.0
2017-05-04 15:00:00,10.13,10.14,10.1,10.12,589348.0,10.13,10.14,10.1,10.12,589348.0
2017-05-04 15:05:00,10.12,10.12,10.11,10.12,129096.0,10.12,10.12,10.11,10.12,129096.0
2017-05-04 15:10:00,10.11,10.12,10.1,10.1,319146.0,10.11,10.12,10.1,10.1,319146.0
2017-05-04 15:15:00,10.11,10.11,10.08,10.09,516028.0,10.11,10.11,10.08,10.09,516028.0
2017-05-04 15:20:00,10.09,10.09,10.05,10.07,551366.0,10.09,10.09,10.05,10.07,551366.0
2017-05-04 15:25:00,10.06,10.07,10.05,10.05,365257.0,10.06,10.07,10.05,10.05,365257.0
2017-05-04 15:30:00,10.05,10.07,10.05,10.05,776781.0,10.05,10.07,10.05,10.05,776781.0
2017-05-04 15:35:00,10.06,10.11,10.05,10.1,933411.0,10.06,10.11,10.05,10.1,933411.0
2017-05-04 15:40:00,10.1,10.12,10.09,10.1,820778.0,10.1,10.12,10.09,10.1,820778.0
2017-05-04 15:45:00,10.1,10.11,10.07,10.09,1104378.0,10.1,10.11,10.07,10.09,1104378.0
2017-05-04 15:50:00,10.09,10.1,10.08,10.09,1003399.0,10.09,10.1,10.08,10.09,1003399.0
2017-05-04 15:55:00,10.1,10.12,10.09,10.09,2108111.0,10.1,10.12,10.09,10.09,2108111.0
2017-05-05 09:30:00,10.14,10.14,10.01,10.05,1919396.0,10.14,10.14,10.01,10.05,1919396.0
2017-05-05 09:35:00,10.05,10.13,10.05,10.09,1012189.0,10.05,10.13,10.05,10.09,1012189.0
2017-05-05 09:40:00,10.1,10.17,10.07,10.14,1270647.0,10.1,10.17,10.07,10.14,1270647.0
2017-05-05 09:45:00,10.15,10.15,10.05,10.05,906247.0,10.15,10.15,10.05,10.05,906247.0
2017-05-05 09:50:00,10.06,10.08,10.03,10.04,1212541.0,10.06,10.08,10.03,10.04,1212541.0
2017-05-05 09:55:00,10.04,10.07,9.94,9.94,2229102.0,10.04,10.07,9.94,9.94,2229102.0
2017-05-05 10:00:00,9.94,10.02,9.94,10.02,1375525.0,9.94,10.02,9.94,10.02,1375525.0
2017-05-05 10:05:00,10.01,10.02,9.97,9.98,1176107.0,10.01,10.02,9.97,9.98,1176107.0
2017-05-05 10:10:00,9.97,10.05,9.96,10.01,1095275.0,9.97,10.05,9.96,10.01,1095275.0
2017-05-05 10:15:00,10.01,10.03,10.0,10.02,495807.0,10.01,10.03,10.0,10.02,495807.0
2017-05-05 10:20:00,10.01,10.04,10.0,10.03,647399.0,10.01,10.04,10.0,10.03,647399.0
2017-05-05 10:25:00,10.03,10.04,10.0,10.02,342744.0,10.03,10.04,10.0,10.02,342744.0
2017-05-05 10:30:00,10.02,10.03,9.98,9.98,580578.0,10.02,10.03,9.98,9.98,580578.0
2017-05-05 10:35:00,9.98,10.01,9.98,9.99,570907.0,9.98,10.01,9.98,9.99,570907.0
2017-05-05 10:40:00,9.99,10.0,9.95,9.97,963772.0,9.99,10.0,9.95,9.97,963772.0
2017-05-05 10:45:00,9.97,10.0,9.96,10.0,527382.0,9.97,10.0,9.96,10.0,527382.0
2017-05-05 10:50:00,10.0,10.03,9.99,10.03,454575.0,10.0,10.03,9.99,10.03,454575.0
2017-05-05 10:55:00,10.03,10.03,10.01,10.02,355086.0,10.03,10.03,10.01,10.02,355086.0
2017-05-05 11:00:00,10.02,10.03,10.0,10.02,689948.0,10.02,10.03,10.0,10.02,689948.0
2017-05-05 11:05:00,10.03,10.04,10.0,10.03,461771.0,10.03,10.04,10.0,10.03,461771.0
2017-05-05 11:10:00,10.03,10.03,10.0,10.03,305123.0,10.03,10.03,10.0,10.03,305123.0
2017-05-05 11:15:00,10.03,10.06,10.01,10.04,687151.0,10.03,10.06,10.01,10.04,687151.0
2017-05-05 11:20:00,10.05,10.06,10.02,10.04,670247.0,10.05,10.06,10.02,10.04,670247.0
2017-05-05 11:25:00,10.04,10.06,10.02,10.03,321439.0,10.04,10.06,10.02,10.03,321439.0
2017-05-05 11:30:00,10.03,10.06,10.03,10.04,215744.0,10.03,10.06,10.03,10.04,215744.0
2017-05-05 11:35:00,10.04,10.06,10.03,10.06,239156.0,10.04,10.06,10.03,10.06,239156.0
2017-05-05 11:40:00,10.05,10.09,10.05,10.09,457459.0,10.05,10.09,10.05,10.09,457459.0
2017-05-05 11:45:00,10.08,10.11,10.07,10.11,618094.0,10.08,10.11,10.07,10.11,618094.0
2017-05-05 11:50:00,10.11,10.16,10.1,10.16,1418025.0,10.11,10.16,10.1,10.16,1418025.0
2017-05-05 11:55:00,10.15,10.16,10.11,10.11,724891.0,10.15,10.16,10.11,10.11,724891.0
2017-05-05 12:00:00,10.11,10.12,10.08,10.11,538666.0,10.11,10.12,10.08,10.11,538666.0
2017-05-05 12:05:00,10.11,10.11,10.06,10.09,329408.0,10.11,10.11,10.06,10.09,329408.0
2017-05-05 12:10:00,10.08,10.09,10.05,10.07,484537.0,10.08,10.09,10.05,10.07,484537.0
2017-05-05 12:15:00,10.06,10.07,10.06,10.07,220471.0,10.06,10.07,10.06,10.07,220471.0
2017-05-05 12:20:00,10.07,10.09,10.06,10.09,264481.0,10.07,10.09,10.06,10.09,264481.0
2017-05-05 12:25:00,10.09,10.12,10.08,10.1,132535.0,10.09,10.12,10.08,10.1,132535.0
2017-05-05 12:30:00,10.1,10.1,10.06,10.07,346889.0,10.1,10.1,10.06,10.07,346889.0
2017-05-05 12:35:00,10.07,10.08,10.04,10.04,414689.0,10.07,10.08,10.04,10.04,414689.0
2017-05-05 12:40:00,10.04,10.07,10.04,10.07,291125.0,10.04,10.07,10.04,10.07,291125.0
2017-05-05 12:45:00,10.07,10.07,10.05,10.07,202296.0,10.07,10.07,10.05,10.07,202296.0
2017-05-05 12:50:00,10.07,10.07,10.04,10.06,252719.0,10.07,10.07,10.04,10.06,252719.0
2017-05-05 12:55:00,10.06,10.08,10.04,10.08,250969.0,10.06,10.08,10.04,10.08,250969.0
2017-05-05 13:00:00,10.08,10.08,10.07,10.08,94390.0,10.08,10.08,10.07,10.08,94390.0
2017-05-05 13:05:00,10.07,10.08,10.07,10.08,67009.0,10.07,10.08,10.07,10.08,67009.0
2017-05-05 13:10:00,10.08,10.08,10.06,10.08,189453.0,10.08,10.08,10.06,10.08,189453.0
2017-05-05 13:15:00,10.07,10.1,10.07,10.1,239905.0,10.07,10.1,10.07,10.1,239905.0
2017-05-05 13:20:00,10.1,10.12,10.09,10.11,374518.0,10.1,10.12,10.09,10.11,374518.0
2017-05-05 13:25:00,10.11,10.14,10.1,10.12,350270.0,10.11,10.14,10.1,10.12,350270.0
2017-05-05 13:30:00,10.12,10.12,10.11,10.11,311714.0,10.12,10.12,10.11,10.11,311714.0
2017-05-05 13:35:00,10.12,10.14,10.1,10.14,563213.0,10.12,10.14,10.1,10.14,563213.0
2017-05-05 13:40:00,10.14,10.16,10.13,10.16,406826.0,10.14,10.16,10.13,10.16,406826.0
2017-05-05 13:45:00,10.16,10.16,10.13,10.14,338106.0,10.16,10.16,10.13,10.14,338106.0
2017-05-05 13:50:00,10.15,10.15,10.12,10.12,283661.0,10.15,10.15,10.12,10.12,283661.0
2017-05-05 13:55:00,10.13,10.17,10.12,10.16,1161399.0,10.13,10.17,10.12,10.16,1161399.0
2017-05-05 14:00:00,10.15,10.19,10.14,10.18,744228.0,10.15,10.19,10.14,10.18,744228.0
2017-05-05 14:05:00,10.17,10.22,10.17,10.22,809635.0,10.17,10.22,10.17,10.22,809635.0
2017-05-05 14:10:00,10.21,10.22,10.19,10.21,581834.0,10.21,10.22,10.19,10.21,581834.0
2017-05-05 14:15:00,10.2,10.24,10.2,10.24,676590.0,10.2,10.24,10.2,10.24,676590.0
2017-05-05 14:20:00,10.24,10.24,10.19,10.2,580248.0,10.24,10.24,10.19,10.2,580248.0
2017-05-05 14:25:00,10.2,10.23,10.2,10.21,829077.0,10.2,10.23,10.2,10.21,829077.0
2017-05-05 14:30:00,10.21,10.25,10.2,10.25,1033741.0,10.21,10.25,10.2,10.25,1033741.0
2017-05-05 14:35:00,10.25,10.26,10.21,10.21,833125.0,10.25,10.26,10.21,10.21,833125.0
2017-05-05 14:40:00,10.21,10.24,10.19,10.23,566017.0,10.21,10.24,10.19,10.23,566017.0
2017-05-05 14:45:00,10.24,10.25,10.22,10.24,327692.0,10.24,10.25,10.22,10.24,327692.0
2017-05-05 14:50:00,10.24,10.24,10.21,10.22,285116.0,10.24,10.24,10.21,10.22,285116.0
2017-05-05 14:55:00,10.22,10.23,10.21,10.22,348881.0,10.22,10.23,10.21,10.22,348881.0
2017-05-05 15:00:00,10.23,10.23,10.21,10.22,281036.0,10.23,10.23,10.21,10.22,281036.0
2017-05-05 15:05:00,10.21,10.23,10.21,10.21,333241.0,10.21,10.23,10.21,10.21,333241.0
2017-05-05 15:10:00,10.21,10.22,10.2,10.21,316671.0,10.21,10.22,10.2,10.21,316671.0
2017-05-05 15:15:00,10.21,10.21,10.16,10.18,620141.0,10.21,10.21,10.16,10.18,620141.0
2017-05-05 15:20:00,10.18,10.2,10.17,10.18,477657.0,10.18,10.2,10.17,10.18,477657.0
2017-05-05 15:25:00,10.19,10.21,10.18,10.18,575755.0,10.19,10.21,10.18,10.18,575755.0
2017-05-05 15:30:00,10.19,10.21,10.18,10.21,397572.0,10.19,10.21,10.18,10.21,397572.0
2017-05-05 15:35:00,10.21,10.21,10.2,10.21,188668.0,10.21,10.21,10.2,10.21,188668.0
2017-05-05 15:40:00,10.2,10.21,10.19,10.21,441467.0,10.2,10.21,10.19,10.21,441467.0
2017-05-05 15:45:00,10.21,10.21,10.18,10.2,1162489.0,10.21,10.21,10.18,10.2,1162489.0
2017-05-05 15:50:00,10.2,10.22,10.19,10.19,1247085.0,10.2,10.22,10.19,10.19,1247085.0
2017-05-05 15:55:00,10.2,10.2,10.18,10.18,2108209.0,10.2,10.2,10.18,10.18,2108209.0
2017-05-08 09:30:00,10.21,10.22,10.14,10.15,1628070.0,10.21,10.22,10.14,10.15,1628070.0
2017-05-08 09:35:00,10.15,10.17,10.03,10.07,1680594.0,10.15,10.17,10.03,10.07,1680594.0
2017-05-08 09:40:00,10.07,10.15,10.06,10.11,1130350.0,10.07,10.15,10.06,10.11,1130350.0
2017-05-08 09:45:00,10.12,10.14,10.09,10.09,561016.0,10.12,10.14,10.09,10.09,561016.0
2017-05-08 09:50:00,10.09,10.12,10.06,10.07,651300.0,10.09,10.12,10.06,10.07,651300.0
2017-05-08 09:55:00,10.08,10.09,10.04,10.07,965956.0,10.08,10.09,10.04,10.07,965956.0
2017-05-08 10:00:00,10.07,10.13,10.07,10.12,698179.0,10.07,10.13,10.07,10.12,698179.0
2017-05-08 10:05:00,10.13,10.13,10.05,10.05,504234.0,10.13,10.13,10.05,10.05,504234.0
2017-05-08 10:10:00,10.06,10.08,10.03,10.04,1001633.0,10.06,10.08,10.03,10.04,1001633.0
2017-05-08 10:15:00,10.04,10.06,10.03,10.05,542154.0,10.04,10.06,10.03,10.05,542154.0
2017-05-08 10:20:00,10.04,10.05,10.01,10.02,622172.0,10.04,10.05,10.01,10.02,622172.0
2017-05-08 10:25:00,10.02,10.06,10.01,10.03,612126.0,10.02,10.06,10.01,10.03,612126.0
2017-05-08 10:30:00,10.04,10.05,10.02,10.04,481195.0,10.04,10.05,10.02,10.04,481195.0
2017-05-08 10:35:00,10.04,10.05,10.02,10.04,447341.0,10.04,10.05,10.02,10.04,447341.0
2017-05-08 10:40:00,10.04,10.08,10.02,10.08,730772.0,10.04,10.08,10.02,10.08,730772.0
2017-05-08 10:45:00,10.08,10.08,10.03,10.05,925047.0,10.08,10.08,10.03,10.05,925047.0
2017-05-08 10:50:00,10.04,10.06,10.02,10.04,514481.0,10.04,10.06,10.02,10.04,514481.0
2017-05-08 10:55:00,10.04,10.06,10.04,10.04,309163.0,10.04,10.06,10.04,10.04,309163.0
2017-05-08 11:00:00,10.04,10.07,10.04,10.05,240455.0,10.04,10.07,10.04,10.05,240455.0
2017-05-08 11:05:00,10.06,10.07,10.05,10.07,359685.0,10.06,10.07,10.05,10.07,359685.0
2017-05-08 11:10:00,10.06,10.07,10.05,10.07,299683.0,10.06,10.07,10.05,10.07,299683.0
2017-05-08 11:15:00,10.07,10.08,10.06,10.08,191027.0,10.07,10.08,10.06,10.08,191027.0
2017-05-08 11:20:00,10.08,10.08,10.05,10.07,306916.0,10.08,10.08,10.05,10.07,306916.0
2017-05-08 11:25:00,10.07,10.08,10.06,10.06,174620.0,10.07,10.08,10.06,10.06,174620.0
2017-05-08 11:30:00,10.07,10.07,10.05,10.05,252780.0,10.07,10.07,10.05,10.05,252780.0
2017-05-08 11:35:00,10.05,10.06,10.04,10.05,197124.0,10.05,10.06,10.04,10.05,197124.0
2017-05-08 11:40:00,10.05,10.06,10.03,10.04,580686.0,10.05,10.06,10.03,10.04,580686.0
2017-05-08 11:45:00,10.04,10.05,10.04,10.04,157301.0,10.04,10.05,10.04,10.04,157301.0
2017-05-08 11:50:00,10.04,10.06,10.03,10.03,331449.0,10.04,10.06,10.03,10.03,331449.0
2017-05-08 11:55:00,10.03,10.04,10.02,10.02,290861.0,10.03,10.04,10.02,10.02,290861.0
2017-05-08 12:00:00,10.03,10.03,10.01,10.03,482669.0,10.03,10.03,10.01,10.03,482669.0
2017-05-08 12:05:00,10.02,10.04,10.02,10.03,205936.0,10.02,10.04,10.02,10.03,205936.0
2017-05-08 12:10:00,10.02,10.03,10.02,10.03,81735.0,10.02,10.03,10.02,10.03,81735.0
2017-05-08 12:15:00,10.03,10.03,10.0,10.0,576935.0,10.03,10.03,10.0,10.0,576935.0
2017-05-08 12:20:00,10.01,10.02,10.0,10.02,419025.0,10.01,10.02,10.0,10.02,419025.0
2017-05-08 12:25:00,10.02,10.02,10.01,10.02,131771.0,10.02,10.02,10.01,10.02,131771.0
2017-05-08 12:30:00,10.01,10.04,10.01,10.03,320315.0,10.01,10.04,10.01,10.03,320315.0
2017-05-08 12:35:00,10.03,10.06,10.02,10.06,373876.0,10.03,10.06,10.02,10.06,373876.0
2017-05-08 12:40:00,10.06,10.07,10.04,10.07,293092.0,10.06,10.07,10.04,10.07,293092.0
2017-05-08 12:45:00,10.06,10.08,10.06,10.07,498167.0,10.06,10.08,10.06,10.07,498167.0
2017-05-08 12:50:00,10.07,10.07,10.05,10.05,281645.0,10.07,10.07,10.05,10.05,281645.0
2017-05-08 12:55:00,10.06,10.07,10.03,10.04,408385.0,10.06,10.07,10.03,10.04,408385.0
2017-05-08 13:00:00,10.04,10.05,10.04,10.05,137034.0,10.04,10.05,10.04,10.05,137034.0
2017-05-08 13:05:00,10.04,10.06,10.04,10.04,151687.0,10.04,10.06,10.04,10.04,151687.0
2017-05-08 13:10:00,10.04,10.05,10.04,10.04,77887.0,10.04,10.05,10.04,10.04,77887.0
2017-05-08 13:15:00,10.05,10.05,10.04,10.04,53572.0,10.05,10.05,10.04,10.04,53572.0
2017-05-08 13:20:00,10.04,10.06,10.03,10.05,327966.0,10.04,10.06,10.03,10.05,327966.0
2017-05-08 13:25:00,10.05,10.06,10.04,10.05,307605.0,10.05,10.06,10.04,10.05,307605.0
2017-05-08 13:30:00,10.05,10.06,10.04,10.06,205671.0,10.05,10.06,10.04,10.06,205671.0
2017-05-08 13:35:00,10.05,10.06,10.03,10.04,179698.0,10.05,10.06,10.03,10.04,179698.0
2017-05-08 13:40:00,10.05,10.06,10.04,10.05,214208.0,10.05,10.06,10.04,10.05,214208.0
2017-05-08 13:45:00,10.05,10.07,10.05,10.07,271657.0,10.05,10.07,10.05,10.07,271657.0
2017-05-08 13:50:00,10.06,10.07,10.06,10.07,97857.0,10.06,10.07,10.06,10.07,97857.0
2017-05-08 13:55:00,10.06,10.07,10.06,10.07,110641.0,10.06,10.07,10.06,10.07,110641.0
2017-05-08 14:00:00,10.06,10.07,10.05,10.05,285137.0,10.06,10.07,10.05,10.05,285137.0
2017-05-08 14:05:00,10.05,10.06,10.04,10.05,129459.0,10.05,10.06,10.04,10.05,129459.0
2017-05-08 14:10:00,10.05,10.07,10.04,10.05,277740.0,10.05,10.07,10.04,10.05,277740.0
2017-05-08 14:15:00,10.05,10.06,10.04,10.06,217643.0,10.05,10.06,10.04,10.06,217643.0
2017-05-08 14:20:00,10.06,10.06,10.05,10.05,48941.0,10.06,10.06,10.05,10.05,48941.0
2017-05-08 14:25:00,10.05,10.06,10.04,10.05,150196.0,10.05,10.06,10.04,10.05,150196.0
2017-05-08 14:30:00,10.05,10.06,10.05,10.05,39459.0,10.05,10.06,10.05,10.05,39459.0
2017-05-08 14:35:00,10.05,10.06,10.03,10.04,252843.0,10.05,10.06,10.03,10.04,252843.0
2017-05-08 14:40:00,10.04,10.04,10.02,10.03,462285.0,10.04,10.04,10.02,10.03,462285.0
2017-05-08 14:45:00,10.03,10.04,10.02,10.04,216566.0,10.03,10.04,10.02,10.04,216566.0
2017-05-08 14:50:00,10.04,10.04,10.03,10.04,85658.0,10.04,10.04,10.03,10.04,85658.0
2017-05-08 14:55:00,10.03,10.04,10.02,10.03,398632.0,10.03,10.04,10.02,10.03,398632.0
2017-05-08 15:00:00,10.02,10.03,10.01,10.02,551021.0,10.02,10.03,10.01,10.02,551021.0
2017-05-08 15:05:00,10.02,10.03,10.01,10.02,341098.0,10.02,10.03,10.01,10.02,341098.0
2017-05-08 15:10:00,10.03,10.03,10.0,10.02,429057.0,10.03,10.03,10.0,10.02,429057.0
2017-05-08 15:15:00,10.02,10.04,10.01,10.03,359715.0,10.02,10.04,10.01,10.03,359715.0
2017-05-08 15:20:00,10.04,10.04,10.02,10.03,208770.0,10.04,10.04,10.02,10.03,208770.0
2017-05-08 15:25:00,10.02,10.03,10.01,10.01,231768.0,10.02,10.03,10.01,10.01,231768.0
2017-05-08 15:30:00,10.02,10.02,10.01,10.02,198940.0,10.02,10.02,10.01,10.02,198940.0
2017-05-08 15:35:00,10.02,10.03,10.01,10.02,469853.0,10.02,10.03,10.01,10.02,469853.0
2017-05-08 15:40:00,10.02,10.03,10.01,10.03,281601.0,10.02,10.03,10.01,10.03,281601.0
2017-05-08 15:45:00,10.03,10.04,10.02,10.04,662544.0,10.03,10.04,10.02,10.04,662544.0
2017-05-08 15:50:00,10.04,10.05,10.04,10.04,625068.0,10.04,10.05,10.04,10.04,625068.0
2017-05-08 15:55:00,10.05,10.05,10.03,10.04,1986529.0,10.05,10.05,10.03,10.04,1986529.0
2017-05-09 09:30:00,10.03,10.17,10.03,10.13,1853278.0,10.03,10.17,10.03,10.13,1853278.0
2017-05-09 09:35:00,10.13,10.19,10.12,10.17,1730071.0,10.13,10.19,10.12,10.17,1730071.0
2017-05-09 09:40:00,10.17,10.25,10.17,10.24,1723818.0,10.17,10.25,10.17,10.24,1723818.0
2017-05-09 09:45:00,10.24,10.31,10.23,10.3,2132215.0,10.24,10.31,10.23,10.3,2132215.0
2017-05-09 09:50:00,10.31,10.4,10.3,10.39,1975457.0,10.31,10.4,10.3,10.39,1975457.0
2017-05-09 09:55:00,10.39,10.39,10.26,10.3,2004785.0,10.39,10.39,10.26,10.3,2004785.0
2017-05-09 10:00:00,10.3,10.33,10.27,10.33,1231663.0,10.3,10.33,10.27,10.33,1231663.0
2017-05-09 10:05:00,10.33,10.36,10.3,10.3,963727.0,10.33,10.36,10.3,10.3,963727.0
2017-05-09 10:10:00,10.3,10.31,10.27,10.28,679981.0,10.3,10.31,10.27,10.28,679981.0
2017-05-09 10:15:00,10.28,10.31,10.27,10.28,527756.0,10.28,10.31,10.27,10.28,527756.0
2017-05-09 10:20:00,10.28,10.29,10.23,10.26,882126.0,10.28,10.29,10.23,10.26,882126.0
2017-05-09 10:25:00,10.26,10.28,10.25,10.26,693975.0,10.26,10.28,10.25,10.26,693975.0
2017-05-09 10:30:00,10.26,10.28,10.26,10.26,453395.0,10.26,10.28,10.26,10.26,453395.0
2017-05-09 10:35:00,10.27,10.29,10.26,10.28,360746.0,10.27,10.29,10.26,10.28,360746.0
2017-05-09 10:40:00,10.28,10.29,10.26,10.28,372609.0,10.28,10.29,10.26,10.28,372609.0
2017-05-09 10:45:00,10.27,10.28,10.24,10.25,322560.0,10.27,10.28,10.24,10.25,322560.0
2017-05-09 10:50:00,10.25,10.3,10.25,10.29,402470.0,10.25,10.3,10.25,10.29,402470.0
2017-05-09 10:55:00,10.29,10.32,10.27,10.3,335329.0,10.29,10.32,10.27,10.3,335329.0
2017-05-09 11:00:00,10.3,10.35,10.3,10.33,644863.0,10.3,10.35,10.3,10.33,644863.0
2017-05-09 11:05:00,10.33,10.34,10.31,10.33,276219.0,10.33,10.34,10.31,10.33,276219.0
2017-05-09 11:10:00,10.33,10.33,10.3,10.31,388092.0,10.33,10.33,10.3,10.31,388092.0
2017-05-09 11:15:00,10.32,10.33,10.26,10.27,335686.0,10.32,10.33,10.26,10.27,335686.0
2017-05-09 11:20:00,10.27,10.28,10.24,10.28,486401.0,10.27,10.28,10.24,10.28,486401.0
2017-05-09 11:25:00,10.28,10.29,10.24,10.26,405443.0,10.28,10.29,10.24,10.26,405443.0
2017-05-09 11:30:00,10.27,10.27,10.24,10.25,199057.0,10.27,10.27,10.24,10.25,199057.0
2017-05-09 11:35:00,10.24,10.26,10.24,10.25,275484.0,10.24,10.26,10.24,10.25,275484.0
2017-05-09 11:40:00,10.25,10.26,10.24,10.26,165710.0,10.25,10.26,10.24,10.26,165710.0
2017-05-09 11:45:00,10.25,10.26,10.22,10.23,450094.0,10.25,10.26,10.22,10.23,450094.0
2017-05-09 11:50:00,10.24,10.26,10.23,10.26,300055.0,10.24,10.26,10.23,10.26,300055.0
2017-05-09 11:55:00,10.25,10.26,10.25,10.26,136378.0,10.25,10.26,10.25,10.26,136378.0
2017-05-09 12:00:00,10.26,10.3,10.25,10.28,317553.0,10.26,10.3,10.25,10.28,317553.0
2017-05-09 12:05:00,10.29,10.31,10.27,10.31,308082.0,10.29,10.31,10.27,10.31,308082.0
2017-05-09 12:10:00,10.3,10.33,10.28,10.29,367241.0,10.3,10.33,10.28,10.29,367241.0
2017-05-09 12:15:00,10.29,10.32,10.29,10.3,616451.0,10.29,10.32,10.29,10.3,616451.0
2017-05-09 12:20:00,10.3,10.31,10.27,10.28,146385.0,10.3,10.31,10.27,10.28,146385.0
2017-05-09 12:25:00,10.27,10.28,10.26,10.27,198652.0,10.27,10.28,10.26,10.27,198652.0
2017-05-09 12:30:00,10.27,10.27,10.23,10.25,369308.0,10.27,10.27,10.23,10.25,369308.0
2017-05-09 12:35:00,10.25,10.26,10.24,10.26,1533629.0,10.25,10.26,10.24,10.26,1533629.0
2017-05-09 12:40:00,10.25,10.26,10.24,10.25,799996.0,10.25,10.26,10.24,10.25,799996.0
2017-05-09 12:45:00,10.26,10.27,10.24,10.25,524434.0,10.26,10.27,10.24,10.25,524434.0
2017-05-09 12:50:00,10.26,10.27,10.25,10.26,299932.0,10.26,10.27,10.25,10.26,299932.0
2017-05-09 12:55:00,10.27,10.27,10.23,10.24,728387.0,10.27,10.27,10.23,10.24,728387.0
2017-05-09 13:00:00,10.24,10.26,10.23,10.26,234073.0,10.24,10.26,10.23,10.26,234073.0
2017-05-09 13:05:00,10.26,10.26,10.24,10.25,204973.0,10.26,10.26,10.24,10.25,204973.0
2017-05-09 13:10:00,10.25,10.25,10.23,10.24,251474.0,10.25,10.25,10.23,10.24,251474.0
2017-05-09 13:15:00,10.24,10.24,10.21,10.22,400011.0,10.24,10.24,10.21,10.22,400011.0
2017-05-09 13:20:00,10.23,10.23,10.21,10.23,393506.0,10.23,10.23,10.21,10.23,393506.0
2017-05-09 13:25:00,10.23,10.23,10.2,10.23,491852.0,10.23,10.23,10.2,10.23,491852.0
2017-05-09 13:30:00,10.23,10.24,10.21,10.22,314350.0,10.23,10.24,10.21,10.22,314350.0
2017-05-09 13:35:00,10.21,10.23,10.21,10.21,199827.0,10.21,10.23,10.21,10.21,199827.0
2017-05-09 13:40:00,10.21,10.22,10.2,10.21,635505.0,10.21,10.22,10.2,10.21,635505.0
2017-05-09 13:45:00,10.21,10.23,10.2,10.23,206811.0,10.21,10.23,10.2,10.23,206811.0
2017-05-09 13:50:00,10.22,10.25,10.21,10.25,312020.0,10.22,10.25,10.21,10.25,312020.0
2017-05-09 13:55:00,10.25,10.25,10.24,10.25,93162.0,10.25,10.25,10.24,10.25,93162.0
2017-05-09 14:00:00,10.25,10.26,10.23,10.24,201148.0,10.25,10.26,10.23,10.24,201148.0
2017-05-09 14:05:00,10.24,10.25,10.23,10.25,244981.0,10.24,10.25,10.23,10.25,244981.0
2017-05-09 14:10:00,10.25,10.25,10.24,10.25,78598.0,10.25,10.25,10.24,10.25,78598.0
2017-05-09 14:15:00,10.25,10.25,10.24,10.25,96935.0,10.25,10.25,10.24,10.25,96935.0
2017-05-09 14:20:00,10.25,10.25,10.22,10.22,305557.0,10.25,10.25,10.22,10.22,305557.0
2017-05-09 14:25:00,10.22,10.24,10.21,10.21,674712.0,10.22,10.24,10.21,10.21,674712.0
2017-05-09 14:30:00,10.21,10.22,10.2,10.2,282822.0,10.21,10.22,10.2,10.2,282822.0
2017-05-09 14:35:00,10.2,10.21,10.17,10.19,704825.0,10.2,10.21,10.17,10.19,704825.0
2017-05-09 14:40:00,10.19,10.19,10.16,10.18,436558.0,10.19,10.19,10.16,10.18,436558.0
2017-05-09 14:45:00,10.17,10.19,10.16,10.17,309872.0,10.17,10.19,10.16,10.17,309872.0
2017-05-09 14:50:00,10.16,10.18,10.16,10.18,581886.0,10.16,10.18,10.16,10.18,581886.0
2017-05-09 14:55:00,10.17,10.18,10.17,10.17,157522.0,10.17,10.18,10.17,10.17,157522.0
2017-05-09 15:00:00,10.18,10.18,10.17,10.17,158531.0,10.18,10.18,10.17,10.17,158531.0
2017-05-09 15:05:00,10.18,10.18,10.17,10.18,206781.0,10.18,10.18,10.17,10.18,206781.0
2017-05-09 15:10:00,10.18,10.19,10.17,10.18,523901.0,10.18,10.19,10.17,10.18,523901.0
2017-05-09 15:15:00,10.19,10.19,10.18,10.19,612345.0,10.19,10.19,10.18,10.19,612345.0
2017-05-09 15:20:00,10.18,10.2,10.18,10.19,317994.0,10.18,10.2,10.18,10.19,317994.0
2017-05-09 15:25:00,10.19,10.2,10.18,10.2,349348.0,10.19,10.2,10.18,10.2,349348.0
2017-05-09 15:30:00,10.2,10.2,10.18,10.2,418921.0,10.2,10.2,10.18,10.2,418921.0
2017-05-09 15:35:00,10.2,10.2,10.15,10.17,463464.0,10.2,10.2,10.15,10.17,463464.0
2017-05-09 15:40:00,10.17,10.18,10.15,10.17,854924.0,10.17,10.18,10.15,10.17,854924.0
2017-05-09 15:45:00,10.16,10.18,10.15,10.15,581172.0,10.16,10.18,10.15,10.15,581172.0
2017-05-09 15:50:00,10.16,10.18,10.15,10.17,1335048.0,10.16,10.18,10.15,10.17,1335048.0
2017-05-09 15:55:00,10.16,10.18,10.16,10.17,1716768.0,10.16,10.18,10.16,10.17,1716768.0
2017-05-10 09:30:00,10.46,10.66,10.43,10.64,4707055.0,10.46,10.66,10.43,10.64,4707055.0
2017-05-10 09:35:00,10.65,10.73,10.62,10.67,4343603.0,10.65,10.73,10.62,10.67,4343603.0
2017-05-10 09:40:00,10.68,10.73,10.58,10.65,3323353.0,10.68,10.73,10.58,10.65,3323353.0
2017-05-10 09:45:00,10.65,10.72,10.64,10.71,1915221.0,10.65,10.72,10.64,10.71,1915221.0
2017-05-10 09:50:00,10.71,10.79,10.68,10.71,3029781.0,10.71,10.79,10.68,10.71,3029781.0
2017-05-10 09:55:00,10.71,10.72,10.66,10.67,2228883.0,10.71,10.72,10.66,10.67,2228883.0
2017-05-10 10:00:00,10.66,10.67,10.56,10.61,2413115.0,10.66,10.67,10.56,10.61,2413115.0
2017-05-10 10:05:00,10.61,10.62,10.55,10.56,835119.0,10.61,10.62,10.55,10.56,835119.0
2017-05-10 10:10:00,10.55,10.67,10.55,10.65,1746430.0,10.55,10.67,10.55,10.65,1746430.0
2017-05-10 10:15:00,10.66,10.66,10.63,10.66,776940.0,10.66,10.66,10.63,10.66,776940.0
2017-05-10 10:20:00,10.65,10.67,10.62,10.66,728481.0,10.65,10.67,10.62,10.66,728481.0
2017-05-10 10:25:00,10.65,10.66,10.58,10.59,980638.0,10.65,10.66,10.58,10.59,980638.0
2017-05-10 10:30:00,10.59,10.63,10.58,10.62,554141.0,10.59,10.63,10.58,10.62,554141.0
2017-05-10 10:35:00,10.62,10.65,10.6,10.62,509754.0,10.62,10.65,10.6,10.62,509754.0
2017-05-10 10:40:00,10.63,10.63,10.61,10.62,365066.0,10.63,10.63,10.61,10.62,365066.0
2017-05-10 10:45:00,10.63,10.64,10.59,10.61,652359.0,10.63,10.64,10.59,10.61,652359.0
2017-05-10 10:50:00,10.61,10.63,10.6,10.61,317842.0,10.61,10.63,10.6,10.61,317842.0
2017-05-10 10:55:00,10.61,10.62,10.59,10.61,382670.0,10.61,10.62,10.59,10.61,382670.0
2017-05-10 11:00:00,10.61,10.65,10.61,10.61,531269.0,10.61,10.65,10.61,10.61,531269.0
2017-05-10 11:05:00,10.61,10.63,10.6,10.61,253451.0,10.61,10.63,10.6,10.61,253451.0
2017-05-10 11:10:00,10.6,10.6,10.56,10.56,608253.0,10.6,10.6,10.56,10.56,608253.0
2017-05-10 11:15:00,10.57,10.58,10.55,10.56,535756.0,10.57,10.58,10.55,10.56,535756.0
2017-05-10 11:20:00,10.56,10.57,10.53,10.57,800754.0,10.56,10.57,10.53,10.57,800754.0
2017-05-10 11:25:00,10.56,10.58,10.55,10.58,498604.0,10.56,10.58,10.55,10.58,498604.0
2017-05-10 11:30:00,10.58,10.58,10.51,10.52,470294.0,10.58,10.58,10.51,10.52,470294.0
2017-05-10 11:35:00,10.52,10.55,10.51,10.54,387049.0,10.52,10.55,10.51,10.54,387049.0
2017-05-10 11:40:00,10.54,10.55,10.51,10.52,348293.0,10.54,10.55,10.51,10.52,348293.0
2017-05-10 11:45:00,10.52,10.53,10.5,10.53,531749.0,10.52,10.53,10.5,10.53,531749.0
2017-05-10 11:50:00,10.53,10.55,10.51,10.54,372309.0,10.53,10.55,10.51,10.54,372309.0
2017-05-10 11:55:00,10.54,10.56,10.53,10.56,289287.0,10.54,10.56,10.53,10.56,289287.0
2017-05-10 12:00:00,10.55,10.58,10.55,10.58,408628.0,10.55,10.58,10.55,10.58,408628.0
2017-05-10 12:05:00,10.58,10.6,10.57,10.59,314929.0,10.58,10.6,10.57,10.59,314929.0
2017-05-10 12:10:00,10.59,10.62,10.58,10.61,302616.0,10.59,10.62,10.58,10.61,302616.0
2017-05-10 12:15:00,10.61,10.66,10.6,10.66,1101116.0,10.61,10.66,10.6,10.66,1101116.0
2017-05-10 12:20:00,10.66,10.68,10.65,10.66,786243.0,10.66,10.68,10.65,10.66,786243.0
2017-05-10 12:25:00,10.67,10.68,10.63,10.63,572336.0,10.67,10.68,10.63,10.63,572336.0
2017-05-10 12:30:00,10.63,10.65,10.62,10.63,401049.0,10.63,10.65,10.62,10.63,401049.0
2017-05-10 12:35:00,10.63,10.65,10.63,10.65,263256.0,10.63,10.65,10.63,10.65,263256.0
2017-05-10 12:40:00,10.65,10.66,10.64,10.64,228895.0,10.65,10.66,10.64,10.64,228895.0
2017-05-10 12:45:00,10.65,10.65,10.61,10.63,434011.0,10.65,10.65,10.61,10.63,434011.0
2017-05-10 12:50:00,10.63,10.65,10.62,10.64,521235.0,10.63,10.65,10.62,10.64,521235.0
2017-05-10 12:55:00,10.63,10.67,10.63,10.65,382352.0,10.63,10.67,10.63,10.65,382352.0
2017-05-10 13:00:00,10.66,10.66,10.64,10.66,243361.0,10.66,10.66,10.64,10.66,243361.0
2017-05-10 13:05:00,10.65,10.67,10.63,10.63,312619.0,10.65,10.67,10.63,10.63,312619.0
2017-05-10 13:10:00,10.63,10.65,10.63,10.65,336383.0,10.63,10.65,10.63,10.65,336383.0
2017-05-10 13:15:00,10.65,10.66,10.64,10.65,254888.0,10.65,10.66,10.64,10.65,254888.0
2017-05-10 13:20:00,10.65,10.68,10.65,10.68,286481.0,10.65,10.68,10.65,10.68,286481.0
2017-05-10 13:25:00,10.68,10.74,10.67,10.71,1022223.0,10.68,10.74,10.67,10.71,1022223.0
2017-05-10 13:30:00,10.71,10.74,10.71,10.73,561593.0,10.71,10.74,10.71,10.73,561593.0
2017-05-10 13:35:00,10.73,10.77,10.72,10.77,1090336.0,10.73,10.77,10.72,10.77,1090336.0
2017-05-10 13:40:00,10.77,10.78,10.74,10.75,857076.0,10.77,10.78,10.74,10.75,857076.0
2017-05-10 13:45:00,10.75,10.76,10.74,10.76,287249.0,10.75,10.76,10.74,10.76,287249.0
2017-05-10 13:50:00,10.76,10.76,10.71,10.72,336179.0,10.76,10.76,10.71,10.72,336179.0
2017-05-10 13:55:00,10.72,10.73,10.67,10.69,661317.0,10.72,10.73,10.67,10.69,661317.0
2017-05-10 14:00:00,10.69,10.72,10.67,10.72,499701.0,10.69,10.72,10.67,10.72,499701.0
2017-05-10 14:05:00,10.71,10.72,10.67,10.69,469582.0,10.71,10.72,10.67,10.69,469582.0
2017-05-10 14:10:00,10.69,10.7,10.68,10.69,596020.0,10.69,10.7,10.68,10.69,596020.0
2017-05-10 14:15:00,10.69,10.72,10.68,10.71,566032.0,10.69,10.72,10.68,10.71,566032.0
2017-05-10 14:20:00,10.71,10.72,10.71,10.71,119734.0,10.71,10.72,10.71,10.71,119734.0
2017-05-10 14:25:00,10.71,10.73,10.69,10.7,485902.0,10.71,10.73,10.69,10.7,485902.0
2017-05-10 14:30:00,10.69,10.74,10.69,10.72,507271.0,10.69,10.74,10.69,10.72,507271.0
2017-05-10 14:35:00,10.72,10.75,10.72,10.74,292346.0,10.72,10.75,10.72,10.74,292346.0
2017-05-10 14:40:00,10.74,10.76,10.74,10.76,302270.0,10.74,10.76,10.74,10.76,302270.0
2017-05-10 14:45:00,10.76,10.76,10.72,10.75,389100.0,10.76,10.76,10.72,10.75,389100.0
2017-05-10 14:50:00,10.75,10.77,10.74,10.76,464942.0,10.75,10.77,10.74,10.76,464942.0
2017-05-10 14:55:00,10.76,10.78,10.75,10.77,506880.0,10.76,10.78,10.75,10.77,506880.0
2017-05-10 15:00:00,10.77,10.8,10.75,10.8,681846.0,10.77,10.8,10.75,10.8,681846.0
2017-05-10 15:05:00,10.79,10.83,10.79,10.82,1064386.0,10.79,10.83,10.79,10.82,1064386.0
2017-05-10 15:10:00,10.83,10.85,10.82,10.82,850608.0,10.83,10.85,10.82,10.82,850608.0
2017-05-10 15:15:00,10.82,10.84,10.8,10.8,545095.0,10.82,10.84,10.8,10.8,545095.0
2017-05-10 15:20:00,10.8,10.84,10.8,10.82,435897.0,10.8,10.84,10.8,10.82,435897.0
2017-05-10 15:25:00,10.83,10.83,10.78,10.79,375573.0,10.83,10.83,10.78,10.79,375573.0
2017-05-10 15:30:00,10.79,10.8,10.77,10.78,578902.0,10.79,10.8,10.77,10.78,578902.0
2017-05-10 15:35:00,10.78,10.78,10.73,10.77,1013156.0,10.78,10.78,10.73,10.77,1013156.0
2017-05-10 15:40:00,10.77,10.77,10.75,10.76,501146.0,10.77,10.77,10.75,10.76,501146.0
2017-05-10 15:45:00,10.77,10.8,10.76,10.78,632074.0,10.77,10.8,10.76,10.78,632074.0
2017-05-10 15:50:00,10.78,10.8,10.77,10.8,930967.0,10.78,10.8,10.77,10.8,930967.0
2017-05-10 15:55:00,10.8,10.8,10.78,10.79,1450576.0,10.8,10.8,10.78,10.79,1450576.0
2017-05-11 09:30:00,10.74,10.79,10.56,10.58,2272253.0,10.74,10.79,10.56,10.58,2272253.0
2017-05-11 09:35:00,10.59,10.66,10.57,10.63,2069790.0,10.59,10.66,10.57,10.63,2069790.0
2017-05-11 09:40:00,10.64,10.71,10.59,10.69,1243583.0,10.64,10.71,10.59,10.69,1243583.0
2017-05-11 09:45:00,10.68,10.73,10.65,10.68,1199824.0,10.68,10.73,10.65,10.68,1199824.0
2017-05-11 09:50:00,10.68,10.71,10.63,10.64,900857.0,10.68,10.71,10.63,10.64,900857.0
2017-05-11 09:55:00,10.63,10.67,10.58,10.63,1458416.0,10.63,10.67,10.58,10.63,1458416.0
2017-05-11 10:00:00,10.62,10.63,10.53,10.55,1852292.0,10.62,10.63,10.53,10.55,1852292.0
2017-05-11 10:05:00,10.54,10.59,10.54,10.59,816612.0,10.54,10.59,10.54,10.59,816612.0
2017-05-11 10:10:00,10.59,10.59,10.55,10.56,840900.0,10.59,10.59,10.55,10.56,840900.0
2017-05-11 10:15:00,10.57,10.57,10.51,10.51,977489.0,10.57,10.57,10.51,10.51,977489.0
2017-05-11 10:20:00,10.52,10.53,10.51,10.53,570378.0,10.52,10.53,10.51,10.53,570378.0
2017-05-11 10:25:00,10.53,10.58,10.52,10.58,573526.0,10.53,10.58,10.52,10.58,573526.0
2017-05-11 10:30:00,10.58,10.58,10.52,10.57,563539.0,10.58,10.58,10.52,10.57,563539.0
2017-05-11 10:35:00,10.57,10.6,10.55,10.57,477374.0,10.57,10.6,10.55,10.57,477374.0
2017-05-11 10:40:00,10.57,10.63,10.56,10.62,598012.0,10.57,10.63,10.56,10.62,598012.0
2017-05-11 10:45:00,10.62,10.64,10.6,10.64,546955.0,10.62,10.64,10.6,10.64,546955.0
2017-05-11 10:50:00,10.63,10.64,10.6,10.6,383472.0,10.63,10.64,10.6,10.6,383472.0
2017-05-11 10:55:00,10.61,10.67,10.6,10.67,550403.0,10.61,10.67,10.6,10.67,550403.0
2017-05-11 11:00:00,10.67,10.71,10.65,10.71,796449.0,10.67,10.71,10.65,10.71,796449.0
2017-05-11 11:05:00,10.71,10.71,10.66,10.69,390623.0,10.71,10.71,10.66,10.69,390623.0
2017-05-11 11:10:00,10.69,10.72,10.68,10.7,499481.0,10.69,10.72,10.68,10.7,499481.0
2017-05-11 11:15:00,10.7,10.72,10.7,10.71,407315.0,10.7,10.72,10.7,10.71,407315.0
2017-05-11 11:20:00,10.72,10.72,10.71,10.71,454835.0,10.72,10.72,10.71,10.71,454835.0
2017-05-11 11:25:00,10.71,10.72,10.69,10.71,425369.0,10.71,10.72,10.69,10.71,425369.0
2017-05-11 11:30:00,10.7,10.71,10.68,10.68,286554.0,10.7,10.71,10.68,10.68,286554.0
2017-05-11 11:35:00,10.68,10.7,10.67,10.67,253656.0,10.68,10.7,10.67,10.67,253656.0
2017-05-11 11:40:00,10.67,10.7,10.67,10.7,242151.0,10.67,10.7,10.67,10.7,242151.0
2017-05-11 11:45:00,10.7,10.75,10.69,10.74,811289.0,10.7,10.75,10.69,10.74,811289.0
2017-05-11 11:50:00,10.74,10.79,10.74,10.77,883001.0,10.74,10.79,10.74,10.77,883001.0
2017-05-11 11:55:00,10.77,10.82,10.77,10.82,650027.0,10.77,10.82,10.77,10.82,650027.0
2017-05-11 12:00:00,10.82,10.84,10.81,10.84,963073.0,10.82,10.84,10.81,10.84,963073.0
2017-05-11 12:05:00,10.83,10.85,10.79,10.79,904821.0,10.83,10.85,10.79,10.79,904821.0
2017-05-11 12:10:00,10.79,10.81,10.77,10.8,433531.0,10.79,10.81,10.77,10.8,433531.0
2017-05-11 12:15:00,10.8,10.83,10.78,10.79,529781.0,10.8,10.83,10.78,10.79,529781.0
2017-05-11 12:20:00,10.8,10.81,10.78,10.81,410660.0,10.8,10.81,10.78,10.81,410660.0
2017-05-11 12:25:00,10.8,10.87,10.8,10.87,930558.0,10.8,10.87,10.8,10.87,930558.0
2017-05-11 12:30:00,10.87,10.88,10.82,10.84,638632.0,10.87,10.88,10.82,10.84,638632.0
2017-05-11 12:35:00,10.85,10.85,10.82,10.83,302840.0,10.85,10.85,10.82,10.83,302840.0
2017-05-11 12:40:00,10.83,10.87,10.82,10.84,525596.0,10.83,10.87,10.82,10.84,525596.0
2017-05-11 12:45:00,10.85,10.85,10.84,10.85,204691.0,10.85,10.85,10.84,10.85,204691.0
2017-05-11 12:50:00,10.85,10.85,10.81,10.84,396412.0,10.85,10.85,10.81,10.84,396412.0
2017-05-11 12:55:00,10.84,10.88,10.83,10.87,711343.0,10.84,10.88,10.83,10.87,711343.0
2017-05-11 13:00:00,10.87,10.87,10.86,10.86,197668.0,10.87,10.87,10.86,10.86,197668.0
2017-05-11 13:05:00,10.86,10.92,10.86,10.9,956705.0,10.86,10.92,10.86,10.9,956705.0
2017-05-11 13:10:00,10.9,10.91,10.87,10.9,694303.0,10.9,10.91,10.87,10.9,694303.0
2017-05-11 13:15:00,10.9,10.91,10.88,10.89,307390.0,10.9,10.91,10.88,10.89,307390.0
2017-05-11 13:20:00,10.9,10.9,10.87,10.89,396396.0,10.9,10.9,10.87,10.89,396396.0
2017-05-11 13:25:00,10.88,10.89,10.87,10.88,277547.0,10.88,10.89,10.87,10.88,277547.0
2017-05-11 13:30:00,10.88,10.9,10.88,10.89,266692.0,10.88,10.9,10.88,10.89,266692.0
2017-05-11 13:35:00,10.89,10.95,10.89,10.94,1061806.0,10.89,10.95,10.89,10.94,1061806.0
2017-05-11 13:40:00,10.94,10.94,10.92,10.93,359658.0,10.94,10.94,10.92,10.93,359658.0
2017-05-11 13:45:00,10.94,10.95,10.92,10.95,450432.0,10.94,10.95,10.92,10.95,450432.0
2017-05-11 13:50:00,10.94,10.97,10.94,10.96,616998.0,10.94,10.97,10.94,10.96,616998.0
2017-05-11 13:55:00,10.95,10.99,10.95,10.99,640366.0,10.95,10.99,10.95,10.99,640366.0
2017-05-11 14:00:00,10.99,11.02,10.97,10.99,1294614.0,10.99,11.02,10.97,10.99,1294614.0
2017-05-11 14:05:00,11.0,11.04,10.98,11.01,1082132.0,11.0,11.04,10.98,11.01,1082132.0
2017-05-11 14:10:00,11.0,11.01,10.97,10.99,737410.0,11.0,11.01,10.97,10.99,737410.0
2017-05-11 14:15:00,10.99,11.01,10.98,11.0,783259.0,10.99,11.01,10.98,11.0,783259.0
2017-05-11 14:20:00,11.0,11.07,10.99,11.02,1358640.0,11.0,11.07,10.99,11.02,1358640.0
2017-05-11 14:25:00,11.03,11.1,11.02,11.1,1210903.0,11.03,11.1,11.02,11.1,1210903.0
2017-05-11 14:30:00,11.1,11.12,11.09,11.11,1046828.0,11.1,11.12,11.09,11.11,1046828.0
2017-05-11 14:35:00,11.11,11.15,11.1,11.14,1292124.0,11.11,11.15,11.1,11.14,1292124.0
2017-05-11 14:40:00,11.15,11.23,11.13,11.2,3131387.0,11.15,11.23,11.13,11.2,3131387.0
2017-05-11 14:45:00,11.19,11.2,11.16,11.18,1392152.0,11.19,11.2,11.16,11.18,1392152.0
2017-05-11 14:50:00,11.18,11.18,11.15,11.16,1230236.0,11.18,11.18,11.15,11.16,1230236.0
2017-05-11 14:55:00,11.16,11.22,11.13,11.19,3570395.0,11.16,11.22,11.13,11.19,3570395.0
2017-05-11 15:00:00,11.19,11.21,11.17,11.2,843270.0,11.19,11.21,11.17,11.2,843270.0
2017-05-11 15:05:00,11.19,11.24,11.17,11.23,1365343.0,11.19,11.24,11.17,11.23,1365343.0
2017-05-11 15:10:00,11.23,11.26,11.19,11.26,1484194.0,11.23,11.26,11.19,11.26,1484194.0
2017-05-11 15:15:00,11.26,11.26,11.2,11.21,829881.0,11.26,11.26,11.2,11.21,829881.0
2017-05-11 15:20:00,11.21,11.22,11.18,11.2,686038.0,11.21,11.22,11.18,11.2,686038.0
2017-05-11 15:25:00,11.19,11.2,11.13,11.15,764153.0,11.19,11.2,11.13,11.15,764153.0
2017-05-11 15:30:00,11.15,11.17,11.1,11.13,1318731.0,11.15,11.17,11.1,11.13,1318731.0
2017-05-11 15:35:00,11.13,11.15,11.11,11.12,1076925.0,11.13,11.15,11.11,11.12,1076925.0
2017-05-11 15:40:00,11.11,11.12,11.07,11.09,1079954.0,11.11,11.12,11.07,11.09,1079954.0
2017-05-11 15:45:00,11.09,11.11,11.05,11.08,1397235.0,11.09,11.11,11.05,11.08,1397235.0
2017-05-11 15:50:00,11.08,11.11,11.07,11.1,1252861.0,11.08,11.11,11.07,11.1,1252861.0
2017-05-11 15:55:00,11.1,11.1,11.06,11.08,2272735.0,11.1,11.1,11.06,11.08,2272735.0
2017-05-12 09:30:00,11.2,11.35,11.16,11.35,3058742.0,11.2,11.35,11.16,11.35,3058742.0
2017-05-12 09:35:00,11.35,11.4,11.29,11.35,2506727.0,11.35,11.4,11.29,11.35,2506727.0
2017-05-12 09:40:00,11.35,11.36,11.23,11.23,1974325.0,11.35,11.36,11.23,11.23,1974325.0
2017-05-12 09:45:00,11.24,11.33,11.21,11.21,1555954.0,11.24,11.33,11.21,11.21,1555954.0
2017-05-12 09:50:00,11.22,11.23,11.14,11.21,2007865.0,11.22,11.23,11.14,11.21,2007865.0
2017-05-12 09:55:00,11.2,11.2,11.13,11.16,1305439.0,11.2,11.2,11.13,11.16,1305439.0
2017-05-12 10:00:00,11.16,11.16,11.08,11.13,1664104.0,11.16,11.16,11.08,11.13,1664104.0
2017-05-12 10:05:00,11.13,11.18,11.11,11.12,933360.0,11.13,11.18,11.11,11.12,933360.0
2017-05-12 10:10:00,11.11,11.15,11.11,11.13,662067.0,11.11,11.15,11.11,11.13,662067.0
2017-05-12 10:15:00,11.12,11.16,11.11,11.15,735456.0,11.12,11.16,11.11,11.15,735456.0
2017-05-12 10:20:00,11.15,11.21,11.14,11.17,954700.0,11.15,11.21,11.14,11.17,954700.0
2017-05-12 10:25:00,11.17,11.18,11.12,11.15,616656.0,11.17,11.18,11.12,11.15,616656.0
2017-05-12 10:30:00,11.14,11.15,11.08,11.11,1095118.0,11.14,11.15,11.08,11.11,1095118.0
2017-05-12 10:35:00,11.11,11.15,11.1,11.13,507941.0,11.11,11.15,11.1,11.13,507941.0
2017-05-12 10:40:00,11.13,11.14,11.11,11.12,410474.0,11.13,11.14,11.11,11.12,410474.0
2017-05-12 10:45:00,11.13,11.13,11.09,11.1,600850.0,11.13,11.13,11.09,11.1,600850.0
2017-05-12 10:50:00,11.11,11.16,11.1,11.15,627506.0,11.11,11.16,11.1,11.15,627506.0
2017-05-12 10:55:00,11.15,11.16,11.14,11.15,282381.0,11.15,11.16,11.14,11.15,282381.0
2017-05-12 11:00:00,11.16,11.19,11.14,11.19,523431.0,11.16,11.19,11.14,11.19,523431.0
2017-05-12 11:05:00,11.19,11.22,11.18,11.2,768114.0,11.19,11.22,11.18,11.2,768114.0
2017-05-12 11:10:00,11.2,11.23,11.19,11.22,627554.0,11.2,11.23,11.19,11.22,627554.0
2017-05-12 11:15:00,11.21,11.22,11.18,11.19,382528.0,11.21,11.22,11.18,11.19,382528.0
2017-05-12 11:20:00,11.18,11.24,11.18,11.22,556807.0,11.18,11.24,11.18,11.22,556807.0
2017-05-12 11:25:00,11.22,11.28,11.22,11.28,842686.0,11.22,11.28,11.22,11.28,842686.0
2017-05-12 11:30:00,11.28,11.3,11.25,11.25,651143.0,11.28,11.3,11.25,11.25,651143.0
2017-05-12 11:35:00,11.25,11.26,11.23,11.23,369143.0,11.25,11.26,11.23,11.23,369143.0
2017-05-12 11:40:00,11.24,11.25,11.23,11.25,282816.0,11.24,11.25,11.23,11.25,282816.0
2017-05-12 11:45:00,11.25,11.3,11.24,11.29,590295.0,11.25,11.3,11.24,11.29,590295.0
2017-05-12 11:50:00,11.28,11.3,11.27,11.3,311824.0,11.28,11.3,11.27,11.3,311824.0
2017-05-12 11:55:00,11.29,11.33,11.29,11.33,621692.0,11.29,11.33,11.29,11.33,621692.0
2017-05-12 12:00:00,11.32,11.34,11.31,11.32,608942.0,11.32,11.34,11.31,11.32,608942.0
2017-05-12 12:05:00,11.32,11.33,11.29,11.31,553866.0,11.32,11.33,11.29,11.31,553866.0
2017-05-12 12:10:00,11.3,11.32,11.29,11.32,558598.0,11.3,11.32,11.29,11.32,558598.0
2017-05-12 12:15:00,11.32,11.33,11.31,11.33,310676.0,11.32,11.33,11.31,11.33,310676.0
2017-05-12 12:20:00,11.33,11.33,11.28,11.29,412500.0,11.33,11.33,11.28,11.29,412500.0
2017-05-12 12:25:00,11.29,11.32,11.28,11.31,569930.0,11.29,11.32,11.28,11.31,569930.0
2017-05-12 12:30:00,11.3,11.32,11.3,11.32,218798.0,11.3,11.32,11.3,11.32,218798.0
2017-05-12 12:35:00,11.32,11.34,11.31,11.33,405097.0,11.32,11.34,11.31,11.33,405097.0
2017-05-12 12:40:00,11.34,11.37,11.33,11.37,1021112.0,11.34,11.37,11.33,11.37,1021112.0
2017-05-12 12:45:00,11.37,11.38,11.34,11.35,588264.0,11.37,11.38,11.34,11.35,588264.0
2017-05-12 12:50:00,11.34,11.36,11.32,11.34,426961.0,11.34,11.36,11.32,11.34,426961.0
2017-05-12 12:55:00,11.34,11.37,11.33,11.37,512441.0,11.34,11.37,11.33,11.37,512441.0
2017-05-12 13:00:00,11.37,11.37,11.34,11.34,218747.0,11.37,11.37,11.34,11.34,218747.0
2017-05-12 13:05:00,11.34,11.35,11.33,11.34,166001.0,11.34,11.35,11.33,11.34,166001.0
2017-05-12 13:10:00,11.33,11.35,11.31,11.31,367555.0,11.33,11.35,11.31,11.31,367555.0
2017-05-12 13:15:00,11.32,11.34,11.31,11.32,379706.0,11.32,11.34,11.31,11.32,379706.0
2017-05-12 13:20:00,11.32,11.32,11.27,11.29,1035003.0,11.32,11.32,11.27,11.29,1035003.0
2017-05-12 13:25:00,11.28,11.33,11.28,11.32,435213.0,11.28,11.33,11.28,11.32,435213.0
2017-05-12 13:30:00,11.32,11.33,11.31,11.32,182868.0,11.32,11.33,11.31,11.32,182868.0
2017-05-12 13:35:00,11.33,11.33,11.31,11.32,206190.0,11.33,11.33,11.31,11.32,206190.0
2017-05-12 13:40:00,11.32,11.33,11.29,11.3,417917.0,11.32,11.33,11.29,11.3,417917.0
2017-05-12 13:45:00,11.29,11.3,11.25,11.26,615722.0,11.29,11.3,11.25,11.26,615722.0
2017-05-12 13:50:00,11.26,11.27,11.24,11.27,592136.0,11.26,11.27,11.24,11.27,592136.0
2017-05-12 13:55:00,11.27,11.27,11.25,11.26,316973.0,11.27,11.27,11.25,11.26,316973.0
2017-05-12 14:00:00,11.26,11.27,11.22,11.22,638779.0,11.26,11.27,11.22,11.22,638779.0
2017-05-12 14:05:00,11.23,11.23,11.17,11.18,782159.0,11.23,11.23,11.17,11.18,782159.0
2017-05-12 14:10:00,11.18,11.19,11.17,11.18,556205.0,11.18,11.19,11.17,11.18,556205.0
2017-05-12 14:15:00,11.17,11.23,11.17,11.21,765912.0,11.17,11.23,11.17,11.21,765912.0
2017-05-12 14:20:00,11.21,11.25,11.2,11.24,419881.0,11.21,11.25,11.2,11.24,419881.0
2017-05-12 14:25:00,11.24,11.27,11.23,11.26,588838.0,11.24,11.27,11.23,11.26,588838.0
2017-05-12 14:30:00,11.25,11.26,11.24,11.25,254194.0,11.25,11.26,11.24,11.25,254194.0
2017-05-12 14:35:00,11.25,11.26,11.24,11.25,284879.0,11.25,11.26,11.24,11.25,284879.0
2017-05-12 14:40:00,11.26,11.26,11.19,11.21,426499.0,11.26,11.26,11.19,11.21,426499.0
2017-05-12 14:45:00,11.21,11.23,11.2,11.22,242523.0,11.21,11.23,11.2,11.22,242523.0
2017-05-12 14:50:00,11.22,11.25,11.22,11.25,190825.0,11.22,11.25,11.22,11.25,190825.0
2017-05-12 14:55:00,11.25,11.25,11.23,11.24,160479.0,11.25,11.25,11.23,11.24,160479.0
2017-05-12 15:00:00,11.24,11.25,11.23,11.23,231909.0,11.24,11.25,11.23,11.23,231909.0
2017-05-12 15:05:00,11.23,11.24,11.18,11.18,526873.0,11.23,11.24,11.18,11.18,526873.0
2017-05-12 15:10:00,11.19,11.2,11.18,11.2,253016.0,11.19,11.2,11.18,11.2,253016.0
2017-05-12 15:15:00,11.19,11.2,11.18,11.18,133683.0,11.19,11.2,11.18,11.18,133683.0
2017-05-12 15:20:00,11.18,11.22,11.18,11.2,442790.0,11.18,11.22,11.18,11.2,442790.0
2017-05-12 15:25:00,11.21,11.22,11.18,11.19,446000.0,11.21,11.22,11.18,11.19,446000.0
2017-05-12 15:30:00,11.2,11.2,11.17,11.19,534250.0,11.2,11.2,11.17,11.19,534250.0
2017-05-12 15:35:00,11.19,11.19,11.15,11.17,682320.0,11.19,11.19,11.15,11.17,682320.0
2017-05-12 15:40:00,11.17,11.19,11.16,11.18,1122619.0,11.17,11.19,11.16,11.18,1122619.0
2017-05-12 15:45:00,11.18,11.22,11.18,11.21,877189.0,11.18,11.22,11.18,11.21,877189.0
2017-05-12 15:50:00,11.21,11.22,11.21,11.21,518959.0,11.21,11.22,11.21,11.21,518959.0
2017-05-12 15:55:00,11.22,11.27,11.21,11.26,3156842.0,11.22,11.27,11.21,11.26,3156842.0
2017-05-15 09:30:00,11.41,11.43,11.3,11.43,2201292.0,11.41,11.43,11.3,11.43,2201292.0
2017-05-15 09:35:00,11.43,11.52,11.42,11.51,2494695.0,11.43,11.52,11.42,11.51,2494695.0
2017-05-15 09:40:00,11.52,11.54,11.45,11.51,1916486.0,11.52,11.54,11.45,11.51,1916486.0
2017-05-15 09:45:00,11.51,11.58,11.49,11.58,1912525.0,11.51,11.58,11.49,11.58,1912525.0
2017-05-15 09:50:00,11.57,11.6,11.52,11.54,1887914.0,11.57,11.6,11.52,11.54,1887914.0
2017-05-15 09:55:00,11.54,11.55,11.51,11.53,744249.0,11.54,11.55,11.51,11.53,744249.0
2017-05-15 10:00:00,11.53,11.6,11.52,11.59,1674558.0,11.53,11.6,11.52,11.59,1674558.0
2017-05-15 10:05:00,11.6,11.6,11.52,11.56,1309595.0,11.6,11.6,11.52,11.56,1309595.0
2017-05-15 10:10:00,11.57,11.57,11.47,11.5,2186043.0,11.57,11.57,11.47,11.5,2186043.0
2017-05-15 10:15:00,11.5,11.53,11.46,11.46,804653.0,11.5,11.53,11.46,11.46,804653.0
2017-05-15 10:20:00,11.46,11.5,11.45,11.49,787397.0,11.46,11.5,11.45,11.49,787397.0
2017-05-15 10:25:00,11.48,11.49,11.43,11.47,973361.0,11.48,11.49,11.43,11.47,973361.0
2017-05-15 10:30:00,11.47,11.49,11.41,11.41,648074.0,11.47,11.49,11.41,11.41,648074.0
2017-05-15 10:35:00,11.41,11.44,11.41,11.42,548494.0,11.41,11.44,11.41,11.42,548494.0
2017-05-15 10:40:00,11.42,11.44,11.42,11.44,444762.0,11.42,11.44,11.42,11.44,444762.0
2017-05-15 10:45:00,11.44,11.48,11.43,11.48,681554.0,11.44,11.48,11.43,11.48,681554.0
2017-05-15 10:50:00,11.48,11.51,11.47,11.48,620527.0,11.48,11.51,11.47,11.48,620527.0
2017-05-15 10:55:00,11.48,11.48,11.46,11.46,414993.0,11.48,11.48,11.46,11.46,414993.0
2017-05-15 11:00:00,11.46,11.47,11.44,11.46,457546.0,11.46,11.47,11.44,11.46,457546.0
2017-05-15 11:05:00,11.46,11.48,11.45,11.46,288552.0,11.46,11.48,11.45,11.46,288552.0
2017-05-15 11:10:00,11.46,11.47,11.44,11.44,423005.0,11.46,11.47,11.44,11.44,423005.0
2017-05-15 11:15:00,11.45,11.46,11.44,11.45,229647.0,11.45,11.46,11.44,11.45,229647.0
2017-05-15 11:20:00,11.45,11.5,11.45,11.49,657914.0,11.45,11.5,11.45,11.49,657914.0
2017-05-15 11:25:00,11.49,11.51,11.48,11.51,576607.0,11.49,11.51,11.48,11.51,576607.0
2017-05-15 11:30:00,11.51,11.51,11.47,11.49,424026.0,11.51,11.51,11.47,11.49,424026.0
2017-05-15 11:35:00,11.48,11.49,11.46,11.48,338592.0,11.48,11.49,11.46,11.48,338592.0
2017-05-15 11:40:00,11.47,11.5,11.46,11.49,808506.0,11.47,11.5,11.46,11.49,808506.0
2017-05-15 11:45:00,11.49,11.52,11.48,11.52,458810.0,11.49,11.52,11.48,11.52,458810.0
2017-05-15 11:50:00,11.51,11.53,11.49,11.51,401733.0,11.51,11.53,11.49,11.51,401733.0
2017-05-15 11:55:00,11.51,11.52,11.49,11.5,174140.0,11.51,11.52,11.49,11.5,174140.0
2017-05-15 12:00:00,11.5,11.53,11.49,11.53,360932.0,11.5,11.53,11.49,11.53,360932.0
2017-05-15 12:05:00,11.53,11.58,11.52,11.56,749651.0,11.53,11.58,11.52,11.56,749651.0
2017-05-15 12:10:00,11.57,11.57,11.51,11.52,471026.0,11.57,11.57,11.51,11.52,471026.0
2017-05-15 12:15:00,11.52,11.54,11.51,11.52,286724.0,11.52,11.54,11.51,11.52,286724.0
2017-05-15 12:20:00,11.53,11.53,11.51,11.53,207781.0,11.53,11.53,11.51,11.53,207781.0
2017-05-15 12:25:00,11.53,11.53,11.45,11.48,1354865.0,11.53,11.53,11.45,11.48,1354865.0
2017-05-15 12:30:00,11.48,11.5,11.47,11.5,282641.0,11.48,11.5,11.47,11.5,282641.0
2017-05-15 12:35:00,11.5,11.51,11.49,11.51,256778.0,11.5,11.51,11.49,11.51,256778.0
2017-05-15 12:40:00,11.51,11.52,11.48,11.49,522999.0,11.51,11.52,11.48,11.49,522999.0
2017-05-15 12:45:00,11.49,11.5,11.48,11.5,217910.0,11.49,11.5,11.48,11.5,217910.0
2017-05-15 12:50:00,11.5,11.5,11.48,11.49,200505.0,11.5,11.5,11.48,11.49,200505.0
2017-05-15 12:55:00,11.48,11.49,11.46,11.48,305924.0,11.48,11.49,11.46,11.48,305924.0
2017-05-15 13:00:00,11.49,11.49,11.48,11.49,131230.0,11.49,11.49,11.48,11.49,131230.0
2017-05-15 13:05:00,11.48,11.52,11.48,11.51,343075.0,11.48,11.52,11.48,11.51,343075.0
2017-05-15 13:10:00,11.51,11.53,11.5,11.53,276071.0,11.51,11.53,11.5,11.53,276071.0
2017-05-15 13:15:00,11.53,11.53,11.51,11.51,195899.0,11.53,11.53,11.51,11.51,195899.0
2017-05-15 13:20:00,11.52,11.54,11.5,11.54,657574.0,11.52,11.54,11.5,11.54,657574.0
2017-05-15 13:25:00,11.54,11.55,11.52,11.53,340174.0,11.54,11.55,11.52,11.53,340174.0
2017-05-15 13:30:00,11.54,11.55,11.51,11.52,296077.0,11.54,11.55,11.51,11.52,296077.0
2017-05-15 13:35:00,11.52,11.52,11.5,11.51,272789.0,11.52,11.52,11.5,11.51,272789.0
2017-05-15 13:40:00,11.5,11.52,11.49,11.49,334809.0,11.5,11.52,11.49,11.49,334809.0
2017-05-15 13:45:00,11.49,11.5,11.48,11.48,317050.0,11.49,11.5,11.48,11.48,317050.0
2017-05-15 13:50:00,11.49,11.5,11.48,11.49,277264.0,11.49,11.5,11.48,11.49,277264.0
2017-05-15 13:55:00,11.5,11.52,11.49,11.52,400001.0,11.5,11.52,11.49,11.52,400001.0
2017-05-15 14:00:00,11.51,11.52,11.5,11.5,463291.0,11.51,11.52,11.5,11.5,463291.0
2017-05-15 14:05:00,11.51,11.51,11.49,11.5,307929.0,11.51,11.51,11.49,11.5,307929.0
2017-05-15 14:10:00,11.5,11.51,11.48,11.48,457631.0,11.5,11.51,11.48,11.48,457631.0
2017-05-15 14:15:00,11.49,11.49,11.48,11.49,207649.0,11.49,11.49,11.48,11.49,207649.0
2017-05-15 14:20:00,11.49,11.49,11.43,11.43,788623.0,11.49,11.49,11.43,11.43,788623.0
2017-05-15 14:25:00,11.43,11.46,11.43,11.45,743868.0,11.43,11.46,11.43,11.45,743868.0
2017-05-15 14:30:00,11.45,11.46,11.43,11.45,491471.0,11.45,11.46,11.43,11.45,491471.0
2017-05-15 14:35:00,11.45,11.46,11.44,11.45,229632.0,11.45,11.46,11.44,11.45,229632.0
2017-05-15 14:40:00,11.45,11.47,11.44,11.46,395838.0,11.45,11.47,11.44,11.46,395838.0
2017-05-15 14:45:00,11.47,11.49,11.45,11.46,593193.0,11.47,11.49,11.45,11.46,593193.0
2017-05-15 14:50:00,11.45,11.47,11.44,11.46,525422.0,11.45,11.47,11.44,11.46,525422.0
2017-05-15 14:55:00,11.46,11.46,11.43,11.44,527216.0,11.46,11.46,11.43,11.44,527216.0
2017-05-15 15:00:00,11.44,11.45,11.43,11.45,432599.0,11.44,11.45,11.43,11.45,432599.0
2017-05-15 15:05:00,11.44,11.46,11.44,11.45,367447.0,11.44,11.46,11.44,11.45,367447.0
2017-05-15 15:10:00,11.45,11.45,11.43,11.45,355033.0,11.45,11.45,11.43,11.45,355033.0
2017-05-15 15:15:00,11.45,11.45,11.44,11.44,131785.0,11.45,11.45,11.44,11.44,131785.0
2017-05-15 15:20:00,11.45,11.45,11.43,11.44,271553.0,11.45,11.45,11.43,11.44,271553.0
2017-05-15 15:25:00,11.44,11.45,11.43,11.44,422023.0,11.44,11.45,11.43,11.44,422023.0
2017-05-15 15:30:00,11.44,11.45,11.43,11.43,480378.0,11.44,11.45,11.43,11.43,480378.0
2017-05-15 15:35:00,11.44,11.44,11.38,11.4,1054265.0,11.44,11.44,11.38,11.4,1054265.0
2017-05-15 15:40:00,11.4,11.4,11.38,11.38,655525.0,11.4,11.4,11.38,11.38,655525.0
2017-05-15 15:45:00,11.38,11.4,11.38,11.4,640862.0,11.38,11.4,11.38,11.4,640862.0
2017-05-15 15:50:00,11.4,11.42,11.39,11.42,730563.0,11.4,11.42,11.39,11.42,730563.0
2017-05-15 15:55:00,11.42,11.42,11.41,11.42,2012459.0,11.42,11.42,11.41,11.42,2012459.0
2017-05-16 09:30:00,11.67,11.93,11.63,11.82,7797467.0,11.67,11.93,11.63,11.82,7797467.0
2017-05-16 09:35:00,11.82,11.87,11.75,11.86,2407676.0,11.82,11.87,11.75,11.86,2407676.0
2017-05-16 09:40:00,11.86,12.0,11.84,12.0,4516130.0,11.86,12.0,11.84,12.0,4516130.0
2017-05-16 09:45:00,12.0,12.08,11.94,11.99,5446911.0,12.0,12.08,11.94,11.99,5446911.0
2017-05-16 09:50:00,12.0,12.01,11.9,12.0,2789593.0,12.0,12.01,11.9,12.0,2789593.0
2017-05-16 09:55:00,12.0,12.09,11.99,12.03,3702726.0,12.0,12.09,11.99,12.03,3702726.0
2017-05-16 10:00:00,12.03,12.23,12.01,12.23,5032883.0,12.03,12.23,12.01,12.23,5032883.0
2017-05-16 10:05:00,12.23,12.25,12.14,12.18,3412965.0,12.23,12.25,12.14,12.18,3412965.0
2017-05-16 10:10:00,12.18,12.27,12.16,12.23,3799425.0,12.18,12.27,12.16,12.23,3799425.0
2017-05-16 10:15:00,12.23,12.25,12.18,12.22,2286397.0,12.23,12.25,12.18,12.22,2286397.0
2017-05-16 10:20:00,12.21,12.23,12.12,12.14,3043215.0,12.21,12.23,12.12,12.14,3043215.0
2017-05-16 10:25:00,12.14,12.16,12.07,12.1,1738311.0,12.14,12.16,12.07,12.1,1738311.0
2017-05-16 10:30:00,12.1,12.11,12.04,12.08,2103934.0,12.1,12.11,12.04,12.08,2103934.0
2017-05-16 10:35:00,12.08,12.15,12.05,12.15,1934966.0,12.08,12.15,12.05,12.15,1934966.0
2017-05-16 10:40:00,12.15,12.18,12.04,12.1,4085346.0,12.15,12.18,12.04,12.1,4085346.0
2017-05-16 10:45:00,12.1,12.23,12.09,12.23,1944528.0,12.1,12.23,12.09,12.23,1944528.0
2017-05-16 10:50:00,12.23,12.25,12.19,12.24,1615871.0,12.23,12.25,12.19,12.24,1615871.0
2017-05-16 10:55:00,12.23,12.29,12.22,12.27,2289704.0,12.23,12.29,12.22,12.27,2289704.0
2017-05-16 11:00:00,12.28,12.33,12.25,12.32,1882144.0,12.28,12.33,12.25,12.32,1882144.0
2017-05-16 11:05:00,12.32,12.35,12.27,12.32,1920504.0,12.32,12.35,12.27,12.32,1920504.0
2017-05-16 11:10:00,12.32,12.37,12.31,12.34,1464114.0,12.32,12.37,12.31,12.34,1464114.0
2017-05-16 11:15:00,12.34,12.34,12.26,12.3,1638588.0,12.34,12.34,12.26,12.3,1638588.0
2017-05-16 11:20:00,12.29,12.38,12.29,12.37,1532180.0,12.29,12.38,12.29,12.37,1532180.0
2017-05-16 11:25:00,12.36,12.43,12.35,12.42,1664341.0,12.36,12.43,12.35,12.42,1664341.0
2017-05-16 11:30:00,12.42,12.49,12.41,12.41,2572597.0,12.42,12.49,12.41,12.41,2572597.0
2017-05-16 11:35:00,12.42,12.42,12.33,12.34,3588337.0,12.42,12.42,12.33,12.34,3588337.0
2017-05-16 11:40:00,12.34,12.38,12.3,12.34,2650032.0,12.34,12.38,12.3,12.34,2650032.0
2017-05-16 11:45:00,12.33,12.37,12.31,12.37,1066278.0,12.33,12.37,12.31,12.37,1066278.0
2017-05-16 11:50:00,12.36,12.37,12.28,12.28,1135820.0,12.36,12.37,12.28,12.28,1135820.0
2017-05-16 11:55:00,12.28,12.32,12.24,12.32,1521166.0,12.28,12.32,12.24,12.32,1521166.0
2017-05-16 12:00:00,12.31,12.33,12.17,12.2,2663685.0,12.31,12.33,12.17,12.2,2663685.0
2017-05-16 12:05:00,12.21,12.25,12.19,12.23,1461083.0,12.21,12.25,12.19,12.23,1461083.0
2017-05-16 12:10:00,12.23,12.26,12.2,12.23,1126161.0,12.23,12.26,12.2,12.23,1126161.0
2017-05-16 12:15:00,12.23,12.29,12.22,12.26,956854.0,12.23,12.29,12.22,12.26,956854.0
2017-05-16 12:20:00,12.27,12.33,12.26,12.28,1304458.0,12.27,12.33,12.26,12.28,1304458.0
2017-05-16 12:25:00,12.27,12.29,12.26,12.28,574450.0,12.27,12.29,12.26,12.28,574450.0
2017-05-16 12:30:00,12.29,12.29,12.26,12.29,444436.0,12.29,12.29,12.26,12.29,444436.0
2017-05-16 12:35:00,12.29,12.32,12.28,12.32,819830.0,12.29,12.32,12.28,12.32,819830.0
2017-05-16 12:40:00,12.32,12.35,12.3,12.34,652856.0,12.32,12.35,12.3,12.34,652856.0
2017-05-16 12:45:00,12.34,12.35,12.29,12.3,692080.0,12.34,12.35,12.29,12.3,692080.0
2017-05-16 12:50:00,12.31,12.33,12.3,12.33,417136.0,12.31,12.33,12.3,12.33,417136.0
2017-05-16 12:55:00,12.33,12.33,12.29,12.29,464604.0,12.33,12.33,12.29,12.29,464604.0
2017-05-16 13:00:00,12.29,12.33,12.28,12.32,721884.0,12.29,12.33,12.28,12.32,721884.0
2017-05-16 13:05:00,12.32,12.35,12.31,12.35,583554.0,12.32,12.35,12.31,12.35,583554.0
2017-05-16 13:10:00,12.35,12.35,12.31,12.35,442190.0,12.35,12.35,12.31,12.35,442190.0
2017-05-16 13:15:00,12.35,12.38,12.34,12.36,1029173.0,12.35,12.38,12.34,12.36,1029173.0
2017-05-16 13:20:00,12.37,12.38,12.35,12.36,682858.0,12.37,12.38,12.35,12.36,682858.0
2017-05-16 13:25:00,12.35,12.37,12.32,12.33,473813.0,12.35,12.37,12.32,12.33,473813.0
2017-05-16 13:30:00,12.32,12.35,12.31,12.33,659898.0,12.32,12.35,12.31,12.33,659898.0
2017-05-16 13:35:00,12.33,12.34,12.31,12.32,751242.0,12.33,12.34,12.31,12.32,751242.0
2017-05-16 13:40:00,12.32,12.34,12.3,12.34,733302.0,12.32,12.34,12.3,12.34,733302.0
2017-05-16 13:45:00,12.34,12.37,12.33,12.37,516526.0,12.34,12.37,12.33,12.37,516526.0
2017-05-16 13:50:00,12.37,12.4,12.36,12.38,1079618.0,12.37,12.4,12.36,12.38,1079618.0
2017-05-16 13:55:00,12.38,12.39,12.36,12.37,411896.0,12.38,12.39,12.36,12.37,411896.0
2017-05-16 14:00:00,12.37,12.44,12.37,12.41,1060750.0,12.37,12.44,12.37,12.41,1060750.0
2017-05-16 14:05:00,12.4,12.47,12.4,12.46,1531805.0,12.4,12.47,12.4,12.46,1531805.0
2017-05-16 14:10:00,12.47,12.47,12.43,12.44,1028349.0,12.47,12.47,12.43,12.44,1028349.0
2017-05-16 14:15:00,12.44,12.46,12.42,12.45,977234.0,12.44,12.46,12.42,12.45,977234.0
2017-05-16 14:20:00,12.45,12.48,12.43,12.48,1111162.0,12.45,12.48,12.43,12.48,1111162.0
2017-05-16 14:25:00,12.48,12.53,12.47,12.52,2129933.0,12.48,12.53,12.47,12.52,2129933.0
2017-05-16 14:30:00,12.52,12.62,12.52,12.62,2876685.0,12.52,12.62,12.52,12.62,2876685.0
2017-05-16 14:35:00,12.62,12.62,12.56,12.6,1623464.0,12.62,12.62,12.56,12.6,1623464.0
2017-05-16 14:40:00,12.61,12.68,12.6,12.66,1808765.0,12.61,12.68,12.6,12.66,1808765.0
2017-05-16 14:45:00,12.66,12.69,12.62,12.67,1535664.0,12.66,12.69,12.62,12.67,1535664.0
2017-05-16 14:50:00,12.67,12.71,12.62,12.65,1990211.0,12.67,12.71,12.62,12.65,1990211.0
2017-05-16 14:55:00,12.65,12.68,12.6,12.68,1256348.0,12.65,12.68,12.6,12.68,1256348.0
2017-05-16 15:00:00,12.68,12.71,12.64,12.68,1804838.0,12.68,12.71,12.64,12.68,1804838.0
2017-05-16 15:05:00,12.68,12.72,12.65,12.71,1444688.0,12.68,12.72,12.65,12.71,1444688.0
2017-05-16 15:10:00,12.71,12.72,12.58,12.58,2973844.0,12.71,12.72,12.58,12.58,2973844.0
2017-05-16 15:15:00,12.58,12.6,12.53,12.58,2273188.0,12.58,12.6,12.53,12.58,2273188.0
2017-05-16 15:20:00,12.57,12.6,12.53,12.54,1448761.0,12.57,12.6,12.53,12.54,1448761.0
2017-05-16 15:25:00,12.54,12.59,12.5,12.58,1637786.0,12.54,12.59,12.5,12.58,1637786.0
2017-05-16 15:30:00,12.59,12.62,12.57,12.61,2285844.0,12.59,12.62,12.57,12.61,2285844.0
2017-05-16 15:35:00,12.61,12.7,12.58,12.7,2043607.0,12.61,12.7,12.58,12.7,2043607.0
2017-05-16 15:40:00,12.7,12.7,12.65,12.69,1832483.0,12.7,12.7,12.65,12.69,1832483.0
2017-05-16 15:45:00,12.69,12.69,12.61,12.67,2329891.0,12.69,12.69,12.61,12.67,2329891.0
2017-05-16 15:50:00,12.67,12.74,12.66,12.74,3596122.0,12.67,12.74,12.66,12.74,3596122.0
2017-05-16 15:55:00,12.74,12.77,12.71,12.76,6321880.0,12.74,12.77,12.71,12.76,6321880.0
2017-05-17 09:30:00,11.71,11.93,11.51,11.89,9741975.0,11.71,11.93,11.51,11.89,9741975.0
2017-05-17 09:35:00,11.89,12.17,11.88,12.17,8577707.0,11.89,12.17,11.88,12.17,8577707.0
2017-05-17 09:40:00,12.17,12.26,12.1,12.17,6456933.0,12.17,12.26,12.1,12.17,6456933.0
2017-05-17 09:45:00,12.16,12.29,12.15,12.18,4649351.0,12.16,12.29,12.15,12.18,4649351.0
2017-05-17 09:50:00,12.19,12.19,12.02,12.09,5073482.0,12.19,12.19,12.02,12.09,5073482.0
2017-05-17 09:55:00,12.09,12.09,11.86,11.87,5261228.0,12.09,12.09,11.86,11.87,5261228.0
2017-05-17 10:00:00,11.86,11.97,11.85,11.93,3128866.0,11.86,11.97,11.85,11.93,3128866.0
2017-05-17 10:05:00,11.93,12.05,11.87,12.04,2680023.0,11.93,12.05,11.87,12.04,2680023.0
2017-05-17 10:10:00,12.04,12.07,11.93,11.94,2564357.0,12.04,12.07,11.93,11.94,2564357.0
2017-05-17 10:15:00,11.94,12.06,11.92,12.01,1947713.0,11.94,12.06,11.92,12.01,1947713.0
2017-05-17 10:20:00,12.01,12.02,11.94,11.98,1413281.0,12.01,12.02,11.94,11.98,1413281.0
2017-05-17 10:25:00,11.98,12.0,11.96,11.99,1084741.0,11.98,12.0,11.96,11.99,1084741.0
2017-05-17 10:30:00,11.99,12.02,11.96,11.98,1500139.0,11.99,12.02,11.96,11.98,1500139.0
2017-05-17 10:35:00,11.98,11.99,11.89,11.92,2321719.0,11.98,11.99,11.89,11.92,2321719.0
2017-05-17 10:40:00,11.91,11.95,11.87,11.88,1656262.0,11.91,11.95,11.87,11.88,1656262.0
2017-05-17 10:45:00,11.89,11.9,11.81,11.81,1886617.0,11.89,11.9,11.81,11.81,1886617.0
2017-05-17 10:50:00,11.82,11.82,11.73,11.75,3391640.0,11.82,11.82,11.73,11.75,3391640.0
2017-05-17 10:55:00,11.74,11.8,11.7,11.72,1959531.0,11.74,11.8,11.7,11.72,1959531.0
2017-05-17 11:00:00,11.71,11.73,11.61,11.65,3191393.0,11.71,11.73,11.61,11.65,3191393.0
2017-05-17 11:05:00,11.65,11.71,11.63,11.63,2258892.0,11.65,11.71,11.63,11.63,2258892.0
2017-05-17 11:10:00,11.63,11.7,11.63,11.69,1793649.0,11.63,11.7,11.63,11.69,1793649.0
2017-05-17 11:15:00,11.69,11.69,11.65,11.66,1584089.0,11.69,11.69,11.65,11.66,1584089.0
2017-05-17 11:20:00,11.67,11.67,11.56,11.57,2407601.0,11.67,11.67,11.56,11.57,2407601.0
2017-05-17 11:25:00,11.57,11.6,11.52,11.52,2318048.0,11.57,11.6,11.52,11.52,2318048.0
2017-05-17 11:30:00,11.52,11.54,11.45,11.47,3992516.0,11.52,11.54,11.45,11.47,3992516.0
2017-05-17 11:35:00,11.48,11.59,11.44,11.58,2683864.0,11.48,11.59,11.44,11.58,2683864.0
2017-05-17 11:40:00,11.58,11.62,11.54,11.55,2172900.0,11.58,11.62,11.54,11.55,2172900.0
2017-05-17 11:45:00,11.54,11.58,11.5,11.51,1283921.0,11.54,11.58,11.5,11.51,1283921.0
2017-05-17 11:50:00,11.51,11.57,11.5,11.53,916990.0,11.51,11.57,11.5,11.53,916990.0
2017-05-17 11:55:00,11.53,11.57,11.51,11.53,1351860.0,11.53,11.57,11.51,11.53,1351860.0
2017-05-17 12:00:00,11.54,11.6,11.53,11.6,783459.0,11.54,11.6,11.53,11.6,783459.0
2017-05-17 12:05:00,11.59,11.68,11.56,11.68,1688365.0,11.59,11.68,11.56,11.68,1688365.0
2017-05-17 12:10:00,11.68,11.68,11.62,11.68,1358046.0,11.68,11.68,11.62,11.68,1358046.0
2017-05-17 12:15:00,11.68,11.69,11.58,11.59,1237691.0,11.68,11.69,11.58,11.59,1237691.0
2017-05-17 12:20:00,11.6,11.65,11.59,11.6,1165790.0,11.6,11.65,11.59,11.6,1165790.0
2017-05-17 12:25:00,11.6,11.6,11.5,11.54,1332092.0,11.6,11.6,11.5,11.54,1332092.0
2017-05-17 12:30:00,11.54,11.56,11.52,11.53,538884.0,11.54,11.56,11.52,11.53,538884.0
2017-05-17 12:35:00,11.52,11.6,11.52,11.6,975644.0,11.52,11.6,11.52,11.6,975644.0
2017-05-17 12:40:00,11.6,11.62,11.58,11.6,662767.0,11.6,11.62,11.58,11.6,662767.0
2017-05-17 12:45:00,11.61,11.63,11.59,11.62,1496432.0,11.61,11.63,11.59,11.62,1496432.0
2017-05-17 12:50:00,11.61,11.62,11.59,11.62,877274.0,11.61,11.62,11.59,11.62,877274.0
2017-05-17 12:55:00,11.62,11.67,11.61,11.67,717728.0,11.62,11.67,11.61,11.67,717728.0
2017-05-17 13:00:00,11.67,11.7,11.66,11.7,1545031.0,11.67,11.7,11.66,11.7,1545031.0
2017-05-17 13:05:00,11.7,11.73,11.66,11.67,1255176.0,11.7,11.73,11.66,11.67,1255176.0
2017-05-17 13:10:00,11.67,11.69,11.65,11.66,850020.0,11.67,11.69,11.65,11.66,850020.0
2017-05-17 13:15:00,11.66,11.68,11.61,11.62,722537.0,11.66,11.68,11.61,11.62,722537.0
2017-05-17 13:20:00,11.62,11.64,11.61,11.64,411931.0,11.62,11.64,11.61,11.64,411931.0
2017-05-17 13:25:00,11.64,11.65,11.62,11.63,481689.0,11.64,11.65,11.62,11.63,481689.0
2017-05-17 13:30:00,11.63,11.64,11.55,11.58,909717.0,11.63,11.64,11.55,11.58,909717.0
2017-05-17 13:35:00,11.57,11.6,11.56,11.59,407390.0,11.57,11.6,11.56,11.59,407390.0
2017-05-17 13:40:00,11.59,11.59,11.58,11.59,287375.0,11.59,11.59,11.58,11.59,287375.0
2017-05-17 13:45:00,11.59,11.59,11.55,11.55,724449.0,11.59,11.59,11.55,11.55,724449.0
2017-05-17 13:50:00,11.56,11.57,11.52,11.54,858317.0,11.56,11.57,11.52,11.54,858317.0
2017-05-17 13:55:00,11.53,11.54,11.52,11.52,537937.0,11.53,11.54,11.52,11.52,537937.0
2017-05-17 14:00:00,11.53,11.59,11.52,11.57,641468.0,11.53,11.59,11.52,11.57,641468.0
2017-05-17 14:05:00,11.57,11.6,11.56,11.57,709489.0,11.57,11.6,11.56,11.57,709489.0
2017-05-17 14:10:00,11.57,11.57,11.51,11.52,548100.0,11.57,11.57,11.51,11.52,548100.0
2017-05-17 14:15:00,11.51,11.52,11.42,11.43,2546110.0,11.51,11.52,11.42,11.43,2546110.0
2017-05-17 14:20:00,11.42,11.44,11.31,11.31,2402720.0,11.42,11.44,11.31,11.31,2402720.0
2017-05-17 14:25:00,11.32,11.34,11.26,11.27,2003469.0,11.32,11.34,11.26,11.27,2003469.0
2017-05-17 14:30:00,11.27,11.28,11.2,11.25,2333311.0,11.27,11.28,11.2,11.25,2333311.0
2017-05-17 14:35:00,11.24,11.28,11.16,11.17,1902293.0,11.24,11.28,11.16,11.17,1902293.0
2017-05-17 14:40:00,11.17,11.29,11.16,11.24,1328524.0,11.17,11.29,11.16,11.24,1328524.0
2017-05-17 14:45:00,11.25,11.25,11.2,11.21,957327.0,11.25,11.25,11.2,11.21,957327.0
2017-05-17 14:50:00,11.21,11.24,11.18,11.23,1555682.0,11.21,11.24,11.18,11.23,1555682.0
2017-05-17 14:55:00,11.23,11.32,11.21,11.3,1133605.0,11.23,11.32,11.21,11.3,1133605.0
2017-05-17 15:00:00,11.29,11.3,11.24,11.28,814006.0,11.29,11.3,11.24,11.28,814006.0
2017-05-17 15:05:00,11.29,11.3,11.26,11.28,878244.0,11.29,11.3,11.26,11.28,878244.0
2017-05-17 15:10:00,11.28,11.29,11.22,11.27,1359478.0,11.28,11.29,11.22,11.27,1359478.0
2017-05-17 15:15:00,11.27,11.3,11.26,11.29,1028436.0,11.27,11.3,11.26,11.29,1028436.0
2017-05-17 15:20:00,11.29,11.3,11.26,11.28,1006912.0,11.29,11.3,11.26,11.28,1006912.0
2017-05-17 15:25:00,11.28,11.32,11.27,11.27,1117013.0,11.28,11.32,11.27,11.27,1117013.0
2017-05-17 15:30:00,11.28,11.33,11.27,11.3,1196907.0,11.28,11.33,11.27,11.3,1196907.0
2017-05-17 15:35:00,11.29,11.33,11.28,11.28,1532020.0,11.29,11.33,11.28,11.28,1532020.0
2017-05-17 15:40:00,11.28,11.29,11.22,11.22,1220865.0,11.28,11.29,11.22,11.22,1220865.0
2017-05-17 15:45:00,11.23,11.24,11.19,11.2,2068578.0,11.23,11.24,11.19,11.2,2068578.0
2017-05-17 15:50:00,11.2,11.22,11.16,11.16,2876549.0,11.2,11.22,11.16,11.16,2876549.0
2017-05-17 15:55:00,11.17,11.21,11.16,11.2,3640204.0,11.17,11.21,11.16,11.2,3640204.0
2017-05-18 09:30:00,10.99,11.25,10.81,11.2,5092084.0,10.99,11.25,10.81,11.2,5092084.0
2017-05-18 09:35:00,11.2,11.2,10.99,11.09,3173566.0,11.2,11.2,10.99,11.09,3173566.0
2017-05-18 09:40:00,11.1,11.17,11.07,11.11,1965801.0,11.1,11.17,11.07,11.11,1965801.0
2017-05-18 09:45:00,11.12,11.27,11.1,11.14,2886568.0,11.12,11.27,11.1,11.14,2886568.0
2017-05-18 09:50:00,11.14,11.15,11.08,11.14,1192547.0,11.14,11.15,11.08,11.14,1192547.0
2017-05-18 09:55:00,11.15,11.17,11.11,11.13,840236.0,11.15,11.17,11.11,11.13,840236.0
2017-05-18 10:00:00,11.13,11.21,11.11,11.2,1380119.0,11.13,11.21,11.11,11.2,1380119.0
2017-05-18 10:05:00,11.19,11.23,11.17,11.23,1472083.0,11.19,11.23,11.17,11.23,1472083.0
2017-05-18 10:10:00,11.23,11.26,11.21,11.22,1794216.0,11.23,11.26,11.21,11.22,1794216.0
2017-05-18 10:15:00,11.23,11.23,11.13,11.13,2569846.0,11.23,11.23,11.13,11.13,2569846.0
2017-05-18 10:20:00,11.13,11.17,11.11,11.12,1378922.0,11.13,11.17,11.11,11.12,1378922.0
2017-05-18 10:25:00,11.11,11.19,11.09,11.14,1413429.0,11.11,11.19,11.09,11.14,1413429.0
2017-05-18 10:30:00,11.15,11.17,11.12,11.16,596836.0,11.15,11.17,11.12,11.16,596836.0
2017-05-18 10:35:00,11.17,11.24,11.16,11.23,1136013.0,11.17,11.24,11.16,11.23,1136013.0
2017-05-18 10:40:00,11.23,11.24,11.18,11.22,1049646.0,11.23,11.24,11.18,11.22,1049646.0
2017-05-18 10:45:00,11.22,11.22,11.15,11.15,770519.0,11.22,11.22,11.15,11.15,770519.0
2017-05-18 10:50:00,11.16,11.22,11.15,11.22,824959.0,11.16,11.22,11.15,11.22,824959.0
2017-05-18 10:55:00,11.22,11.24,11.21,11.23,619076.0,11.22,11.24,11.21,11.23,619076.0
2017-05-18 11:00:00,11.23,11.25,11.22,11.24,621406.0,11.23,11.25,11.22,11.24,621406.0
2017-05-18 11:05:00,11.23,11.25,11.22,11.25,904945.0,11.23,11.25,11.22,11.25,904945.0
2017-05-18 11:10:00,11.25,11.34,11.24,11.33,1918561.0,11.25,11.34,11.24,11.33,1918561.0
2017-05-18 11:15:00,11.34,11.39,11.33,11.39,1631009.0,11.34,11.39,11.33,11.39,1631009.0
2017-05-18 11:20:00,11.39,11.48,11.38,11.46,1998570.0,11.39,11.48,11.38,11.46,1998570.0
2017-05-18 11:25:00,11.45,11.49,11.4,11.42,1703037.0,11.45,11.49,11.4,11.42,1703037.0
2017-05-18 11:30:00,11.43,11.45,11.41,11.42,793095.0,11.43,11.45,11.41,11.42,793095.0
2017-05-18 11:35:00,11.42,11.42,11.28,11.29,1728421.0,11.42,11.42,11.28,11.29,1728421.0
2017-05-18 11:40:00,11.28,11.29,11.2,11.23,1789442.0,11.28,11.29,11.2,11.23,1789442.0
2017-05-18 11:45:00,11.23,11.33,11.23,11.28,1166030.0,11.23,11.33,11.23,11.28,1166030.0
2017-05-18 11:50:00,11.28,11.3,11.21,11.22,1118079.0,11.28,11.3,11.21,11.22,1118079.0
2017-05-18 11:55:00,11.23,11.23,11.16,11.2,1378085.0,11.23,11.23,11.16,11.2,1378085.0
2017-05-18 12:00:00,11.19,11.22,11.16,11.2,722712.0,11.19,11.22,11.16,11.2,722712.0
2017-05-18 12:05:00,11.2,11.21,11.16,11.18,920075.0,11.2,11.21,11.16,11.18,920075.0
2017-05-18 12:10:00,11.17,11.2,11.17,11.2,581583.0,11.17,11.2,11.17,11.2,581583.0
2017-05-18 12:15:00,11.2,11.22,11.19,11.2,688331.0,11.2,11.22,11.19,11.2,688331.0
2017-05-18 12:20:00,11.2,11.25,11.19,11.25,702866.0,11.2,11.25,11.19,11.25,702866.0
2017-05-18 12:25:00,11.25,11.31,11.24,11.29,781427.0,11.25,11.31,11.24,11.29,781427.0
2017-05-18 12:30:00,11.29,11.35,11.26,11.32,1547021.0,11.29,11.35,11.26,11.32,1547021.0
2017-05-18 12:35:00,11.32,11.32,11.26,11.26,855279.0,11.32,11.32,11.26,11.26,855279.0
2017-05-18 12:40:00,11.27,11.28,11.21,11.24,872388.0,11.27,11.28,11.21,11.24,872388.0
2017-05-18 12:45:00,11.24,11.25,11.21,11.23,1116594.0,11.24,11.25,11.21,11.23,1116594.0
2017-05-18 12:50:00,11.24,11.24,11.21,11.24,422191.0,11.24,11.24,11.21,11.24,422191.0
2017-05-18 12:55:00,11.24,11.29,11.23,11.29,538484.0,11.24,11.29,11.23,11.29,538484.0
2017-05-18 13:00:00,11.29,11.32,11.28,11.3,528421.0,11.29,11.32,11.28,11.3,528421.0
2017-05-18 13:05:00,11.3,11.32,11.25,11.26,516388.0,11.3,11.32,11.25,11.26,516388.0
2017-05-18 13:10:00,11.26,11.26,11.24,11.26,292016.0,11.26,11.26,11.24,11.26,292016.0
2017-05-18 13:15:00,11.26,11.31,11.25,11.29,741114.0,11.26,11.31,11.25,11.29,741114.0
2017-05-18 13:20:00,11.29,11.32,11.27,11.28,634859.0,11.29,11.32,11.27,11.28,634859.0
2017-05-18 13:25:00,11.28,11.3,11.27,11.29,459111.0,11.28,11.3,11.27,11.29,459111.0
2017-05-18 13:30:00,11.29,11.3,11.25,11.29,359703.0,11.29,11.3,11.25,11.29,359703.0
2017-05-18 13:35:00,11.28,11.3,11.27,11.29,366048.0,11.28,11.3,11.27,11.29,366048.0
2017-05-18 13:40:00,11.28,11.31,11.28,11.31,603341.0,11.28,11.31,11.28,11.31,603341.0
2017-05-18 13:45:00,11.31,11.31,11.27,11.29,521259.0,11.31,11.31,11.27,11.29,521259.0
2017-05-18 13:50:00,11.29,11.33,11.29,11.32,434039.0,11.29,11.33,11.29,11.32,434039.0
2017-05-18 13:55:00,11.32,11.33,11.3,11.3,543818.0,11.32,11.33,11.3,11.3,543818.0
2017-05-18 14:00:00,11.3,11.4,11.3,11.4,1856188.0,11.3,11.4,11.3,11.4,1856188.0
2017-05-18 14:05:00,11.4,11.4,11.38,11.4,859493.0,11.4,11.4,11.38,11.4,859493.0
2017-05-18 14:10:00,11.4,11.4,11.33,11.38,1048580.0,11.4,11.4,11.33,11.38,1048580.0
2017-05-18 14:15:00,11.38,11.39,11.36,11.38,442668.0,11.38,11.39,11.36,11.38,442668.0
2017-05-18 14:20:00,11.38,11.4,11.35,11.36,909780.0,11.38,11.4,11.35,11.36,909780.0
2017-05-18 14:25:00,11.36,11.38,11.35,11.37,331454.0,11.36,11.38,11.35,11.37,331454.0
2017-05-18 14:30:00,11.37,11.4,11.36,11.36,868405.0,11.37,11.4,11.36,11.36,868405.0
2017-05-18 14:35:00,11.37,11.38,11.36,11.36,393692.0,11.37,11.38,11.36,11.36,393692.0
2017-05-18 14:40:00,11.36,11.38,11.35,11.37,488665.0,11.36,11.38,11.35,11.37,488665.0
2017-05-18 14:45:00,11.37,11.37,11.33,11.34,758861.0,11.37,11.37,11.33,11.34,758861.0
2017-05-18 14:50:00,11.34,11.34,11.27,11.28,912956.0,11.34,11.34,11.27,11.28,912956.0
2017-05-18 14:55:00,11.29,11.29,11.25,11.25,463150.0,11.29,11.29,11.25,11.25,463150.0
2017-05-18 15:00:00,11.25,11.27,11.23,11.24,765995.0,11.25,11.27,11.23,11.24,765995.0
2017-05-18 15:05:00,11.24,11.3,11.2,11.3,1222698.0,11.24,11.3,11.2,11.3,1222698.0
2017-05-18 15:10:00,11.3,11.31,11.27,11.29,611047.0,11.3,11.31,11.27,11.29,611047.0
2017-05-18 15:15:00,11.29,11.29,11.26,11.29,306783.0,11.29,11.29,11.26,11.29,306783.0
2017-05-18 15:20:00,11.29,11.3,11.26,11.29,504200.0,11.29,11.3,11.26,11.29,504200.0
2017-05-18 15:25:00,11.29,11.33,11.29,11.33,725633.0,11.29,11.33,11.29,11.33,725633.0
2017-05-18 15:30:00,11.33,11.34,11.3,11.31,705697.0,11.33,11.34,11.3,11.31,705697.0
2017-05-18 15:35:00,11.3,11.32,11.3,11.3,386817.0,11.3,11.32,11.3,11.3,386817.0
2017-05-18 15:40:00,11.3,11.31,11.27,11.29,694408.0,11.3,11.31,11.27,11.29,694408.0
2017-05-18 15:45:00,11.29,11.3,11.28,11.29,385556.0,11.29,11.3,11.28,11.29,385556.0
2017-05-18 15:50:00,11.3,11.3,11.28,11.29,1085695.0,11.3,11.3,11.28,11.29,1085695.0
2017-05-18 15:55:00,11.29,11.29,11.27,11.28,1649127.0,11.29,11.29,11.27,11.28,1649127.0
2017-05-19 09:30:00,11.46,11.62,11.44,11.57,3873361.0,11.46,11.62,11.44,11.57,3873361.0
2017-05-19 09:35:00,11.58,11.58,11.45,11.55,2598806.0,11.58,11.58,11.45,11.55,2598806.0
2017-05-19 09:40:00,11.54,11.55,11.46,11.5,1158183.0,11.54,11.55,11.46,11.5,1158183.0
2017-05-19 09:45:00,11.51,11.55,11.49,11.54,1473357.0,11.51,11.55,11.49,11.54,1473357.0
2017-05-19 09:50:00,11.54,11.55,11.44,11.44,1580993.0,11.54,11.55,11.44,11.44,1580993.0
2017-05-19 09:55:00,11.44,11.48,11.42,11.45,1295270.0,11.44,11.48,11.42,11.45,1295270.0
2017-05-19 10:00:00,11.45,11.53,11.44,11.53,843602.0,11.45,11.53,11.44,11.53,843602.0
2017-05-19 10:05:00,11.52,11.54,11.48,11.5,883365.0,11.52,11.54,11.48,11.5,883365.0
2017-05-19 10:10:00,11.5,11.51,11.45,11.47,937908.0,11.5,11.51,11.45,11.47,937908.0
2017-05-19 10:15:00,11.48,11.51,11.46,11.48,461235.0,11.48,11.51,11.46,11.48,461235.0
2017-05-19 10:20:00,11.49,11.51,11.48,11.51,392073.0,11.49,11.51,11.48,11.51,392073.0
2017-05-19 10:25:00,11.51,11.56,11.5,11.53,1173328.0,11.51,11.56,11.5,11.53,1173328.0
2017-05-19 10:30:00,11.54,11.56,11.51,11.52,442925.0,11.54,11.56,11.51,11.52,442925.0
2017-05-19 10:35:00,11.52,11.58,11.51,11.53,1420036.0,11.52,11.58,11.51,11.53,1420036.0
2017-05-19 10:40:00,11.53,11.53,11.48,11.5,800523.0,11.53,11.53,11.48,11.5,800523.0
2017-05-19 10:45:00,11.5,11.52,11.49,11.52,226682.0,11.5,11.52,11.49,11.52,226682.0
2017-05-19 10:50:00,11.52,11.53,11.5,11.52,491634.0,11.52,11.53,11.5,11.52,491634.0
2017-05-19 10:55:00,11.52,11.55,11.51,11.53,558763.0,11.52,11.55,11.51,11.53,558763.0
2017-05-19 11:00:00,11.54,11.56,11.53,11.55,556520.0,11.54,11.56,11.53,11.55,556520.0
2017-05-19 11:05:00,11.55,11.56,11.52,11.54,294119.0,11.55,11.56,11.52,11.54,294119.0
2017-05-19 11:10:00,11.53,11.56,11.52,11.55,414167.0,11.53,11.56,11.52,11.55,414167.0
2017-05-19 11:15:00,11.55,11.56,11.52,11.52,278561.0,11.55,11.56,11.52,11.52,278561.0
2017-05-19 11:20:00,11.53,11.54,11.5,11.52,679500.0,11.53,11.54,11.5,11.52,679500.0
2017-05-19 11:25:00,11.52,11.53,11.51,11.52,418470.0,11.52,11.53,11.51,11.52,418470.0
2017-05-19 11:30:00,11.52,11.53,11.46,11.5,1174668.0,11.52,11.53,11.46,11.5,1174668.0
2017-05-19 11:35:00,11.5,11.5,11.47,11.49,868328.0,11.5,11.5,11.47,11.49,868328.0
2017-05-19 11:40:00,11.49,11.51,11.46,11.46,594168.0,11.49,11.51,11.46,11.46,594168.0
2017-05-19 11:45:00,11.46,11.47,11.45,11.46,385215.0,11.46,11.47,11.45,11.46,385215.0
2017-05-19 11:50:00,11.46,11.47,11.45,11.46,259137.0,11.46,11.47,11.45,11.46,259137.0
2017-05-19 11:55:00,11.46,11.49,11.45,11.49,327075.0,11.46,11.49,11.45,11.49,327075.0
2017-05-19 12:00:00,11.49,11.5,11.48,11.49,315284.0,11.49,11.5,11.48,11.49,315284.0
2017-05-19 12:05:00,11.5,11.5,11.48,11.49,204125.0,11.5,11.5,11.48,11.49,204125.0
2017-05-19 12:10:00,11.49,11.5,11.48,11.49,207498.0,11.49,11.5,11.48,11.49,207498.0
2017-05-19 12:15:00,11.49,11.5,11.47,11.49,253056.0,11.49,11.5,11.47,11.49,253056.0
2017-05-19 12:20:00,11.48,11.51,11.48,11.5,314010.0,11.48,11.51,11.48,11.5,314010.0
2017-05-19 12:25:00,11.51,11.53,11.49,11.52,426987.0,11.51,11.53,11.49,11.52,426987.0
2017-05-19 12:30:00,11.53,11.53,11.5,11.52,362818.0,11.53,11.53,11.5,11.52,362818.0
2017-05-19 12:35:00,11.52,11.53,11.51,11.52,301067.0,11.52,11.53,11.51,11.52,301067.0
2017-05-19 12:40:00,11.52,11.52,11.49,11.51,243235.0,11.52,11.52,11.49,11.51,243235.0
2017-05-19 12:45:00,11.51,11.52,11.5,11.52,187013.0,11.51,11.52,11.5,11.52,187013.0
2017-05-19 12:50:00,11.51,11.51,11.48,11.49,268456.0,11.51,11.51,11.48,11.49,268456.0
2017-05-19 12:55:00,11.5,11.51,11.47,11.49,470845.0,11.5,11.51,11.47,11.49,470845.0
2017-05-19 13:00:00,11.49,11.51,11.48,11.5,153934.0,11.49,11.51,11.48,11.5,153934.0
2017-05-19 13:05:00,11.5,11.5,11.48,11.48,251211.0,11.5,11.5,11.48,11.48,251211.0
2017-05-19 13:10:00,11.49,11.51,11.48,11.51,113009.0,11.49,11.51,11.48,11.51,113009.0
2017-05-19 13:15:00,11.51,11.53,11.5,11.51,349140.0,11.51,11.53,11.5,11.51,349140.0
2017-05-19 13:20:00,11.51,11.52,11.51,11.51,144675.0,11.51,11.52,11.51,11.51,144675.0
2017-05-19 13:25:00,11.52,11.52,11.5,11.52,155673.0,11.52,11.52,11.5,11.52,155673.0
2017-05-19 13:30:00,11.52,11.53,11.51,11.52,175078.0,11.52,11.53,11.51,11.52,175078.0
2017-05-19 13:35:00,11.52,11.53,11.51,11.53,113169.0,11.52,11.53,11.51,11.53,113169.0
2017-05-19 13:40:00,11.53,11.53,11.5,11.51,204139.0,11.53,11.53,11.5,11.51,204139.0
2017-05-19 13:45:00,11.52,11.54,11.51,11.53,470986.0,11.52,11.54,11.51,11.53,470986.0
2017-05-19 13:50:00,11.53,11.54,11.52,11.53,142687.0,11.53,11.54,11.52,11.53,142687.0
2017-05-19 13:55:00,11.53,11.53,11.51,11.51,119874.0,11.53,11.53,11.51,11.51,119874.0
2017-05-19 14:00:00,11.51,11.53,11.51,11.52,170412.0,11.51,11.53,11.51,11.52,170412.0
2017-05-19 14:05:00,11.52,11.53,11.5,11.52,400481.0,11.52,11.53,11.5,11.52,400481.0
2017-05-19 14:10:00,11.52,11.53,11.5,11.52,313471.0,11.52,11.53,11.5,11.52,313471.0
2017-05-19 14:15:00,11.52,11.53,11.51,11.53,160454.0,11.52,11.53,11.51,11.53,160454.0
2017-05-19 14:20:00,11.53,11.53,11.52,11.53,140742.0,11.53,11.53,11.52,11.53,140742.0
2017-05-19 14:25:00,11.52,11.54,11.52,11.53,352168.0,11.52,11.54,11.52,11.53,352168.0
2017-05-19 14:30:00,11.53,11.53,11.52,11.52,229840.0,11.53,11.53,11.52,11.52,229840.0
2017-05-19 14:35:00,11.52,11.53,11.51,11.52,202696.0,11.52,11.53,11.51,11.52,202696.0
2017-05-19 14:40:00,11.52,11.53,11.51,11.52,261452.0,11.52,11.53,11.51,11.52,261452.0
2017-05-19 14:45:00,11.53,11.53,11.49,11.5,423407.0,11.53,11.53,11.49,11.5,423407.0
2017-05-19 14:50:00,11.5,11.5,11.47,11.48,480975.0,11.5,11.5,11.47,11.48,480975.0
2017-05-19 14:55:00,11.47,11.48,11.47,11.48,293355.0,11.47,11.48,11.47,11.48,293355.0
2017-05-19 15:00:00,11.48,11.49,11.47,11.49,189682.0,11.48,11.49,11.47,11.49,189682.0
2017-05-19 15:05:00,11.49,11.49,11.45,11.45,733467.0,11.49,11.49,11.45,11.45,733467.0
2017-05-19 15:10:00,11.45,11.47,11.42,11.47,1051943.0,11.45,11.47,11.42,11.47,1051943.0
2017-05-19 15:15:00,11.46,11.5,11.46,11.47,608784.0,11.46,11.5,11.46,11.47,608784.0
2017-05-19 15:20:00,11.48,11.48,11.44,11.46,479640.0,11.48,11.48,11.44,11.46,479640.0
2017-05-19 15:25:00,11.46,11.48,11.45,11.45,367644.0,11.46,11.48,11.45,11.45,367644.0
2017-05-19 15:30:00,11.45,11.46,11.41,11.41,784396.0,11.45,11.46,11.41,11.41,784396.0
2017-05-19 15:35:00,11.41,11.42,11.38,11.41,1373230.0,11.41,11.42,11.38,11.41,1373230.0
2017-05-19 15:40:00,11.41,11.43,11.39,11.39,712290.0,11.41,11.43,11.39,11.39,712290.0
2017-05-19 15:45:00,11.39,11.42,11.35,11.4,1495089.0,11.39,11.42,11.35,11.4,1495089.0
2017-05-19 15:50:00,11.4,11.43,11.4,11.43,928395.0,11.4,11.43,11.4,11.43,928395.0
2017-05-19 15:55:00,11.43,11.43,11.39,11.41,2127691.0,11.43,11.43,11.39,11.41,2127691.0
2017-05-22 09:30:00,11.49,11.55,11.42,11.53,2591157.0,11.49,11.55,11.42,11.53,2591157.0
2017-05-22 09:35:00,11.54,11.55,11.47,11.49,1215952.0,11.54,11.55,11.47,11.49,1215952.0
2017-05-22 09:40:00,11.49,11.5,11.38,11.42,1619818.0,11.49,11.5,11.38,11.42,1619818.0
2017-05-22 09:45:00,11.43,11.46,11.37,11.37,928892.0,11.43,11.46,11.37,11.37,928892.0
2017-05-22 09:50:00,11.37,11.39,11.28,11.29,1421853.0,11.37,11.39,11.28,11.29,1421853.0
2017-05-22 09:55:00,11.29,11.32,11.23,11.29,2146016.0,11.29,11.32,11.23,11.29,2146016.0
2017-05-22 10:00:00,11.28,11.35,11.27,11.28,1094857.0,11.28,11.35,11.27,11.28,1094857.0
2017-05-22 10:05:00,11.29,11.35,11.28,11.35,824644.0,11.29,11.35,11.28,11.35,824644.0
2017-05-22 10:10:00,11.35,11.37,11.32,11.34,915962.0,11.35,11.37,11.32,11.34,915962.0
2017-05-22 10:15:00,11.34,11.35,11.27,11.29,1194454.0,11.34,11.35,11.27,11.29,1194454.0
2017-05-22 10:20:00,11.29,11.29,11.24,11.24,938998.0,11.29,11.29,11.24,11.24,938998.0
2017-05-22 10:25:00,11.25,11.25,11.21,11.25,945195.0,11.25,11.25,11.21,11.25,945195.0
2017-05-22 10:30:00,11.25,11.26,11.22,11.23,831977.0,11.25,11.26,11.22,11.23,831977.0
2017-05-22 10:35:00,11.23,11.24,11.18,11.22,1361211.0,11.23,11.24,11.18,11.22,1361211.0
2017-05-22 10:40:00,11.21,11.24,11.11,11.12,2333275.0,11.21,11.24,11.11,11.12,2333275.0
2017-05-22 10:45:00,11.13,11.14,10.9,10.97,5770034.0,11.13,11.14,10.9,10.97,5770034.0
2017-05-22 10:50:00,10.97,11.08,10.96,11.07,1688192.0,10.97,11.08,10.96,11.07,1688192.0
2017-05-22 10:55:00,11.06,11.08,11.02,11.04,955262.0,11.06,11.08,11.02,11.04,955262.0
2017-05-22 11:00:00,11.04,11.06,10.99,11.04,953732.0,11.04,11.06,10.99,11.04,953732.0
2017-05-22 11:05:00,11.04,11.1,11.03,11.05,1024198.0,11.04,11.1,11.03,11.05,1024198.0
2017-05-22 11:10:00,11.06,11.06,11.01,11.05,716049.0,11.06,11.06,11.01,11.05,716049.0
2017-05-22 11:15:00,11.05,11.09,11.03,11.07,517154.0,11.05,11.09,11.03,11.07,517154.0
2017-05-22 11:20:00,11.08,11.08,11.03,11.04,382315.0,11.08,11.08,11.03,11.04,382315.0
2017-05-22 11:25:00,11.05,11.06,11.02,11.03,787370.0,11.05,11.06,11.02,11.03,787370.0
2017-05-22 11:30:00,11.04,11.05,11.01,11.01,615613.0,11.04,11.05,11.01,11.01,615613.0
2017-05-22 11:35:00,11.02,11.04,10.99,11.01,782358.0,11.02,11.04,10.99,11.01,782358.0
2017-05-22 11:40:00,11.01,11.02,10.97,10.99,713789.0,11.01,11.02,10.97,10.99,713789.0
2017-05-22 11:45:00,10.99,11.0,10.96,10.96,634686.0,10.99,11.0,10.96,10.96,634686.0
2017-05-22 11:50:00,10.96,10.99,10.95,10.96,845043.0,10.96,10.99,10.95,10.96,845043.0
2017-05-22 11:55:00,10.96,11.0,10.96,10.99,552742.0,10.96,11.0,10.96,10.99,552742.0
2017-05-22 12:00:00,10.99,11.0,10.97,10.98,557425.0,10.99,11.0,10.97,10.98,557425.0
2017-05-22 12:05:00,10.98,10.98,10.91,10.92,1095484.0,10.98,10.98,10.91,10.92,1095484.0
2017-05-22 12:10:00,10.93,10.95,10.9,10.92,1144238.0,10.93,10.95,10.9,10.92,1144238.0
2017-05-22 12:15:00,10.93,10.95,10.9,10.93,920457.0,10.93,10.95,10.9,10.93,920457.0
2017-05-22 12:20:00,10.93,10.93,10.87,10.88,1227063.0,10.93,10.93,10.87,10.88,1227063.0
2017-05-22 12:25:00,10.87,10.89,10.84,10.85,1452306.0,10.87,10.89,10.84,10.85,1452306.0
2017-05-22 12:30:00,10.85,10.88,10.85,10.87,789499.0,10.85,10.88,10.85,10.87,789499.0
2017-05-22 12:35:00,10.87,10.93,10.87,10.91,983039.0,10.87,10.93,10.87,10.91,983039.0
2017-05-22 12:40:00,10.92,10.94,10.89,10.9,704715.0,10.92,10.94,10.89,10.9,704715.0
2017-05-22 12:45:00,10.9,10.9,10.86,10.88,562882.0,10.9,10.9,10.86,10.88,562882.0
2017-05-22 12:50:00,10.88,10.89,10.86,10.89,455648.0,10.88,10.89,10.86,10.89,455648.0
2017-05-22 12:55:00,10.88,10.9,10.87,10.89,427159.0,10.88,10.9,10.87,10.89,427159.0
2017-05-22 13:00:00,10.9,10.9,10.85,10.85,410939.0,10.9,10.9,10.85,10.85,410939.0
2017-05-22 13:05:00,10.85,10.87,10.84,10.86,609484.0,10.85,10.87,10.84,10.86,609484.0
2017-05-22 13:10:00,10.86,10.88,10.84,10.84,469290.0,10.86,10.88,10.84,10.84,469290.0
2017-05-22 13:15:00,10.85,10.85,10.81,10.82,878822.0,10.85,10.85,10.81,10.82,878822.0
2017-05-22 13:20:00,10.82,10.82,10.78,10.79,1187902.0,10.82,10.82,10.78,10.79,1187902.0
2017-05-22 13:25:00,10.79,10.84,10.79,10.81,833754.0,10.79,10.84,10.79,10.81,833754.0
2017-05-22 13:30:00,10.81,10.83,10.77,10.79,801733.0,10.81,10.83,10.77,10.79,801733.0
2017-05-22 13:35:00,10.79,10.8,10.77,10.79,902691.0,10.79,10.8,10.77,10.79,902691.0
2017-05-22 13:40:00,10.78,10.81,10.77,10.81,684875.0,10.78,10.81,10.77,10.81,684875.0
2017-05-22 13:45:00,10.81,10.85,10.8,10.85,688011.0,10.81,10.85,10.8,10.85,688011.0
2017-05-22 13:50:00,10.85,10.89,10.84,10.87,998885.0,10.85,10.89,10.84,10.87,998885.0
2017-05-22 13:55:00,10.88,10.88,10.83,10.85,512102.0,10.88,10.88,10.83,10.85,512102.0
2017-05-22 14:00:00,10.85,10.87,10.82,10.86,567813.0,10.85,10.87,10.82,10.86,567813.0
2017-05-22 14:05:00,10.86,10.88,10.85,10.88,461160.0,10.86,10.88,10.85,10.88,461160.0
2017-05-22 14:10:00,10.88,10.92,10.87,10.92,773692.0,10.88,10.92,10.87,10.92,773692.0
2017-05-22 14:15:00,10.92,10.95,10.91,10.95,1539025.0,10.92,10.95,10.91,10.95,1539025.0
2017-05-22 14:20:00,10.95,10.95,10.91,10.94,765254.0,10.95,10.95,10.91,10.94,765254.0
2017-05-22 14:25:00,10.94,10.98,10.93,10.96,855715.0,10.94,10.98,10.93,10.96,855715.0
2017-05-22 14:30:00,10.96,10.97,10.93,10.95,604090.0,10.96,10.97,10.93,10.95,604090.0
2017-05-22 14:35:00,10.95,10.96,10.94,10.96,219476.0,10.95,10.96,10.94,10.96,219476.0
2017-05-22 14:40:00,10.96,10.98,10.94,10.97,622882.0,10.96,10.98,10.94,10.97,622882.0
2017-05-22 14:45:00,10.97,10.98,10.96,10.98,369814.0,10.97,10.98,10.96,10.98,369814.0
2017-05-22 14:50:00,10.97,10.98,10.93,10.93,641323.0,10.97,10.98,10.93,10.93,641323.0
2017-05-22 14:55:00,10.94,10.95,10.91,10.94,531732.0,10.94,10.95,10.91,10.94,531732.0
2017-05-22 15:00:00,10.94,10.97,10.93,10.95,563329.0,10.94,10.97,10.93,10.95,563329.0
2017-05-22 15:05:00,10.96,10.99,10.95,10.98,1702416.0,10.96,10.99,10.95,10.98,1702416.0
2017-05-22 15:10:00,10.99,11.03,10.98,11.0,822621.0,10.99,11.03,10.98,11.0,822621.0
2017-05-22 15:15:00,11.0,11.0,10.95,10.97,575260.0,11.0,11.0,10.95,10.97,575260.0
2017-05-22 15:20:00,10.97,10.97,10.95,10.95,311289.0,10.97,10.97,10.95,10.95,311289.0
2017-05-22 15:25:00,10.95,10.97,10.93,10.97,666002.0,10.95,10.97,10.93,10.97,666002.0
2017-05-22 15:30:00,10.97,10.98,10.95,10.98,480567.0,10.97,10.98,10.95,10.98,480567.0
2017-05-22 15:35:00,10.98,11.02,10.97,11.02,898586.0,10.98,11.02,10.97,11.02,898586.0
2017-05-22 15:40:00,11.02,11.02,10.99,11.01,637839.0,11.02,11.02,10.99,11.01,637839.0
2017-05-22 15:45:00,11.02,11.05,10.98,11.04,1408378.0,11.02,11.05,10.98,11.04,1408378.0
2017-05-22 15:50:00,11.04,11.07,11.03,11.06,936407.0,11.04,11.07,11.03,11.06,936407.0
2017-05-22 15:55:00,11.06,11.06,11.03,11.04,2059708.0,11.06,11.06,11.03,11.04,2059708.0
2017-05-23 09:30:00,10.97,11.04,10.9,10.95,2252279.0,10.97,11.04,10.9,10.95,2252279.0
2017-05-23 09:35:00,10.95,11.06,10.93,10.99,1732507.0,10.95,11.06,10.93,10.99,1732507.0
2017-05-23 09:40:00,10.99,11.0,10.83,10.86,1235475.0,10.99,11.0,10.83,10.86,1235475.0
2017-05-23 09:45:00,10.86,10.86,10.66,10.68,3460923.0,10.86,10.86,10.66,10.68,3460923.0
2017-05-23 09:50:00,10.67,10.71,10.62,10.66,3003234.0,10.67,10.71,10.62,10.66,3003234.0
2017-05-23 09:55:00,10.66,10.73,10.64,10.71,1542461.0,10.66,10.73,10.64,10.71,1542461.0
2017-05-23 10:00:00,10.7,10.76,10.69,10.74,1210684.0,10.7,10.76,10.69,10.74,1210684.0
2017-05-23 10:05:00,10.74,10.79,10.71,10.79,1119153.0,10.74,10.79,10.71,10.79,1119153.0
2017-05-23 10:10:00,10.78,10.8,10.72,10.77,1149962.0,10.78,10.8,10.72,10.77,1149962.0
2017-05-23 10:15:00,10.76,10.77,10.72,10.75,397204.0,10.76,10.77,10.72,10.75,397204.0
2017-05-23 10:20:00,10.75,10.78,10.74,10.76,692585.0,10.75,10.78,10.74,10.76,692585.0
2017-05-23 10:25:00,10.75,10.76,10.73,10.74,401550.0,10.75,10.76,10.73,10.74,401550.0
2017-05-23 10:30:00,10.74,10.74,10.67,10.67,873386.0,10.74,10.74,10.67,10.67,873386.0
2017-05-23 10:35:00,10.67,10.71,10.65,10.71,1055688.0,10.67,10.71,10.65,10.71,1055688.0
2017-05-23 10:40:00,10.7,10.72,10.66,10.67,760258.0,10.7,10.72,10.66,10.67,760258.0
2017-05-23 10:45:00,10.67,10.74,10.66,10.74,673166.0,10.67,10.74,10.66,10.74,673166.0
2017-05-23 10:50:00,10.74,10.75,10.72,10.74,660979.0,10.74,10.75,10.72,10.74,660979.0
2017-05-23 10:55:00,10.74,10.78,10.73,10.78,614808.0,10.74,10.78,10.73,10.78,614808.0
2017-05-23 11:00:00,10.78,10.79,10.77,10.79,367761.0,10.78,10.79,10.77,10.79,367761.0
2017-05-23 11:05:00,10.78,10.79,10.74,10.78,633770.0,10.78,10.79,10.74,10.78,633770.0
2017-05-23 11:10:00,10.78,10.81,10.76,10.78,723452.0,10.78,10.81,10.76,10.78,723452.0
2017-05-23 11:15:00,10.77,10.8,10.77,10.79,430851.0,10.77,10.8,10.77,10.79,430851.0
2017-05-23 11:20:00,10.78,10.82,10.78,10.82,292875.0,10.78,10.82,10.78,10.82,292875.0
2017-05-23 11:25:00,10.82,10.84,10.81,10.83,425283.0,10.82,10.84,10.81,10.83,425283.0
2017-05-23 11:30:00,10.83,10.87,10.83,10.87,572223.0,10.83,10.87,10.83,10.87,572223.0
2017-05-23 11:35:00,10.87,10.88,10.84,10.85,648987.0,10.87,10.88,10.84,10.85,648987.0
2017-05-23 11:40:00,10.84,10.87,10.84,10.87,317443.0,10.84,10.87,10.84,10.87,317443.0
2017-05-23 11:45:00,10.87,10.92,10.86,10.92,742443.0,10.87,10.92,10.86,10.92,742443.0
2017-05-23 11:50:00,10.91,10.92,10.87,10.88,456565.0,10.91,10.92,10.87,10.88,456565.0
2017-05-23 11:55:00,10.88,10.89,10.86,10.87,306236.0,10.88,10.89,10.86,10.87,306236.0
2017-05-23 12:00:00,10.87,10.9,10.87,10.88,219026.0,10.87,10.9,10.87,10.88,219026.0
2017-05-23 12:05:00,10.88,10.88,10.82,10.84,579688.0,10.88,10.88,10.82,10.84,579688.0
2017-05-23 12:10:00,10.85,10.86,10.83,10.83,352388.0,10.85,10.86,10.83,10.83,352388.0
2017-05-23 12:15:00,10.84,10.85,10.83,10.84,217930.0,10.84,10.85,10.83,10.84,217930.0
2017-05-23 12:20:00,10.84,10.84,10.8,10.8,425323.0,10.84,10.84,10.8,10.8,425323.0
2017-05-23 12:25:00,10.8,10.81,10.76,10.78,771306.0,10.8,10.81,10.76,10.78,771306.0
2017-05-23 12:30:00,10.78,10.8,10.76,10.8,292401.0,10.78,10.8,10.76,10.8,292401.0
2017-05-23 12:35:00,10.8,10.84,10.78,10.84,446520.0,10.8,10.84,10.78,10.84,446520.0
2017-05-23 12:40:00,10.83,10.85,10.81,10.83,351582.0,10.83,10.85,10.81,10.83,351582.0
2017-05-23 12:45:00,10.82,10.82,10.8,10.81,190834.0,10.82,10.82,10.8,10.81,190834.0
2017-05-23 12:50:00,10.81,10.81,10.75,10.76,406941.0,10.81,10.81,10.75,10.76,406941.0
2017-05-23 12:55:00,10.75,10.77,10.71,10.76,840499.0,10.75,10.77,10.71,10.76,840499.0
2017-05-23 13:00:00,10.76,10.78,10.75,10.77,286076.0,10.76,10.78,10.75,10.77,286076.0
2017-05-23 13:05:00,10.78,10.79,10.76,10.78,231782.0,10.78,10.79,10.76,10.78,231782.0
2017-05-23 13:10:00,10.78,10.8,10.77,10.78,276412.0,10.78,10.8,10.77,10.78,276412.0
2017-05-23 13:15:00,10.79,10.8,10.78,10.8,342950.0,10.79,10.8,10.78,10.8,342950.0
2017-05-23 13:20:00,10.8,10.82,10.79,10.81,301380.0,10.8,10.82,10.79,10.81,301380.0
2017-05-23 13:25:00,10.81,10.81,10.78,10.79,179822.0,10.81,10.81,10.78,10.79,179822.0
2017-05-23 13:30:00,10.79,10.79,10.76,10.76,296190.0,10.79,10.79,10.76,10.76,296190.0
2017-05-23 13:35:00,10.77,10.8,10.76,10.79,163065.0,10.77,10.8,10.76,10.79,163065.0
2017-05-23 13:40:00,10.79,10.8,10.76,10.76,256076.0,10.79,10.8,10.76,10.76,256076.0
2017-05-23 13:45:00,10.77,10.79,10.76,10.79,202245.0,10.77,10.79,10.76,10.79,202245.0
2017-05-23 13:50:00,10.79,10.8,10.77,10.78,188957.0,10.79,10.8,10.77,10.78,188957.0
2017-05-23 13:55:00,10.78,10.79,10.77,10.79,126984.0,10.78,10.79,10.77,10.79,126984.0
2017-05-23 14:00:00,10.79,10.8,10.78,10.79,132005.0,10.79,10.8,10.78,10.79,132005.0
2017-05-23 14:05:00,10.79,10.79,10.78,10.79,69161.0,10.79,10.79,10.78,10.79,69161.0
2017-05-23 14:10:00,10.79,10.79,10.74,10.76,480152.0,10.79,10.79,10.74,10.76,480152.0
2017-05-23 14:15:00,10.77,10.77,10.75,10.75,230931.0,10.77,10.77,10.75,10.75,230931.0
2017-05-23 14:20:00,10.76,10.79,10.75,10.79,236677.0,10.76,10.79,10.75,10.79,236677.0
2017-05-23 14:25:00,10.79,10.79,10.76,10.77,288965.0,10.79,10.79,10.76,10.77,288965.0
2017-05-23 14:30:00,10.78,10.79,10.77,10.78,107970.0,10.78,10.79,10.77,10.78,107970.0
2017-05-23 14:35:00,10.78,10.82,10.78,10.81,422171.0,10.78,10.82,10.78,10.81,422171.0
2017-05-23 14:40:00,10.81,10.84,10.8,10.84,514841.0,10.81,10.84,10.8,10.84,514841.0
2017-05-23 14:45:00,10.84,10.86,10.83,10.85,309782.0,10.84,10.86,10.83,10.85,309782.0
2017-05-23 14:50:00,10.84,10.85,10.81,10.85,377023.0,10.84,10.85,10.81,10.85,377023.0
2017-05-23 14:55:00,10.85,10.86,10.83,10.85,290178.0,10.85,10.86,10.83,10.85,290178.0
2017-05-23 15:00:00,10.86,10.87,10.84,10.86,207519.0,10.86,10.87,10.84,10.86,207519.0
2017-05-23 15:05:00,10.87,10.88,10.86,10.86,336298.0,10.87,10.88,10.86,10.86,336298.0
2017-05-23 15:10:00,10.87,10.88,10.86,10.87,174535.0,10.87,10.88,10.86,10.87,174535.0
2017-05-23 15:15:00,10.87,10.87,10.83,10.84,393386.0,10.87,10.87,10.83,10.84,393386.0
2017-05-23 15:20:00,10.84,10.84,10.82,10.84,247079.0,10.84,10.84,10.82,10.84,247079.0
2017-05-23 15:25:00,10.83,10.85,10.82,10.83,486216.0,10.83,10.85,10.82,10.83,486216.0
2017-05-23 15:30:00,10.83,10.84,10.82,10.84,427694.0,10.83,10.84,10.82,10.84,427694.0
2017-05-23 15:35:00,10.84,10.86,10.83,10.86,619001.0,10.84,10.86,10.83,10.86,619001.0
2017-05-23 15:40:00,10.86,10.89,10.85,10.85,653909.0,10.86,10.89,10.85,10.85,653909.0
2017-05-23 15:45:00,10.85,10.86,10.83,10.84,655220.0,10.85,10.86,10.83,10.84,655220.0
2017-05-23 15:50:00,10.84,10.88,10.83,10.88,895280.0,10.84,10.88,10.83,10.88,895280.0
2017-05-23 15:55:00,10.88,10.89,10.87,10.88,1561924.0,10.88,10.89,10.87,10.88,1561924.0
2017-05-24 09:30:00,11.05,11.06,10.93,10.98,2184193.0,11.05,11.06,10.93,10.98,2184193.0
2017-05-24 09:35:00,10.98,10.98,10.77,10.84,2616931.0,10.98,10.98,10.77,10.84,2616931.0
2017-05-24 09:40:00,10.84,10.88,10.81,10.82,939120.0,10.84,10.88,10.81,10.82,939120.0
2017-05-24 09:45:00,10.82,10.86,10.76,10.84,1362366.0,10.82,10.86,10.76,10.84,1362366.0
2017-05-24 09:50:00,10.83,10.89,10.83,10.85,790058.0,10.83,10.89,10.83,10.85,790058.0
2017-05-24 09:55:00,10.86,10.88,10.8,10.81,538106.0,10.86,10.88,10.8,10.81,538106.0
2017-05-24 10:00:00,10.81,10.82,10.71,10.75,1684850.0,10.81,10.82,10.71,10.75,1684850.0
2017-05-24 10:05:00,10.74,10.8,10.74,10.78,714857.0,10.74,10.8,10.74,10.78,714857.0
2017-05-24 10:10:00,10.78,10.79,10.75,10.77,753339.0,10.78,10.79,10.75,10.77,753339.0
2017-05-24 10:15:00,10.78,10.83,10.76,10.83,695626.0,10.78,10.83,10.76,10.83,695626.0
2017-05-24 10:20:00,10.83,10.87,10.8,10.86,1646021.0,10.83,10.87,10.8,10.86,1646021.0
2017-05-24 10:25:00,10.87,10.87,10.81,10.82,484290.0,10.87,10.87,10.81,10.82,484290.0
2017-05-24 10:30:00,10.83,10.86,10.81,10.84,484044.0,10.83,10.86,10.81,10.84,484044.0
2017-05-24 10:35:00,10.84,10.87,10.82,10.86,359343.0,10.84,10.87,10.82,10.86,359343.0
2017-05-24 10:40:00,10.85,10.89,10.83,10.85,731424.0,10.85,10.89,10.83,10.85,731424.0
2017-05-24 10:45:00,10.85,10.89,10.84,10.88,334492.0,10.85,10.89,10.84,10.88,334492.0
2017-05-24 10:50:00,10.88,10.89,10.86,10.86,471709.0,10.88,10.89,10.86,10.86,471709.0
2017-05-24 10:55:00,10.86,10.88,10.84,10.84,413869.0,10.86,10.88,10.84,10.84,413869.0
2017-05-24 11:00:00,10.84,10.88,10.84,10.85,380362.0,10.84,10.88,10.84,10.85,380362.0
2017-05-24 11:05:00,10.86,10.92,10.85,10.92,402004.0,10.86,10.92,10.85,10.92,402004.0
2017-05-24 11:10:00,10.92,10.94,10.91,10.92,485671.0,10.92,10.94,10.91,10.92,485671.0
2017-05-24 11:15:00,10.93,10.94,10.91,10.92,537349.0,10.93,10.94,10.91,10.92,537349.0
2017-05-24 11:20:00,10.92,10.94,10.91,10.94,276273.0,10.92,10.94,10.91,10.94,276273.0
2017-05-24 11:25:00,10.94,10.97,10.93,10.97,677050.0,10.94,10.97,10.93,10.97,677050.0
2017-05-24 11:30:00,10.97,11.0,10.97,10.97,731878.0,10.97,11.0,10.97,10.97,731878.0
2017-05-24 11:35:00,10.98,10.99,10.95,10.98,699383.0,10.98,10.99,10.95,10.98,699383.0
2017-05-24 11:40:00,10.97,10.99,10.96,10.99,377727.0,10.97,10.99,10.96,10.99,377727.0
2017-05-24 11:45:00,10.99,10.99,10.95,10.95,357071.0,10.99,10.99,10.95,10.95,357071.0
2017-05-24 11:50:00,10.96,10.96,10.88,10.9,847736.0,10.96,10.96,10.88,10.9,847736.0
2017-05-24 11:55:00,10.91,10.93,10.88,10.89,462861.0,10.91,10.93,10.88,10.89,462861.0
2017-05-24 12:00:00,10.9,10.92,10.89,10.92,229772.0,10.9,10.92,10.89,10.92,229772.0
2017-05-24 12:05:00,10.92,10.94,10.91,10.94,174233.0,10.92,10.94,10.91,10.94,174233.0
2017-05-24 12:10:00,10.94,10.95,10.92,10.93,181495.0,10.94,10.95,10.92,10.93,181495.0
2017-05-24 12:15:00,10.93,10.94,10.92,10.94,133106.0,10.93,10.94,10.92,10.94,133106.0
2017-05-24 12:20:00,10.94,10.95,10.93,10.94,250563.0,10.94,10.95,10.93,10.94,250563.0
2017-05-24 12:25:00,10.94,10.97,10.93,10.97,272315.0,10.94,10.97,10.93,10.97,272315.0
2017-05-24 12:30:00,10.97,10.97,10.94,10.95,348798.0,10.97,10.97,10.94,10.95,348798.0
2017-05-24 12:35:00,10.95,10.95,10.92,10.93,186538.0,10.95,10.95,10.92,10.93,186538.0
2017-05-24 12:40:00,10.93,10.93,10.9,10.91,266995.0,10.93,10.93,10.9,10.91,266995.0
2017-05-24 12:45:00,10.9,10.93,10.9,10.93,150236.0,10.9,10.93,10.9,10.93,150236.0
2017-05-24 12:50:00,10.93,10.94,10.92,10.94,128788.0,10.93,10.94,10.92,10.94,128788.0
2017-05-24 12:55:00,10.94,10.94,10.92,10.93,170532.0,10.94,10.94,10.92,10.93,170532.0
2017-05-24 13:00:00,10.92,10.93,10.9,10.9,217188.0,10.92,10.93,10.9,10.9,217188.0
2017-05-24 13:05:00,10.91,10.92,10.9,10.92,153138.0,10.91,10.92,10.9,10.92,153138.0
2017-05-24 13:10:00,10.92,10.93,10.91,10.92,115746.0,10.92,10.93,10.91,10.92,115746.0
2017-05-24 13:15:00,10.91,10.92,10.9,10.92,177572.0,10.91,10.92,10.9,10.92,177572.0
2017-05-24 13:20:00,10.92,10.92,10.9,10.91,157146.0,10.92,10.92,10.9,10.91,157146.0
2017-05-24 13:25:00,10.9,10.92,10.9,10.92,447943.0,10.9,10.92,10.9,10.92,447943.0
2017-05-24 13:30:00,10.92,10.94,10.91,10.94,167884.0,10.92,10.94,10.91,10.94,167884.0
2017-05-24 13:35:00,10.94,10.96,10.93,10.95,289036.0,10.94,10.96,10.93,10.95,289036.0
2017-05-24 13:40:00,10.95,10.95,10.93,10.93,204417.0,10.95,10.95,10.93,10.93,204417.0
2017-05-24 13:45:00,10.94,10.95,10.93,10.94,166122.0,10.94,10.95,10.93,10.94,166122.0
2017-05-24 13:50:00,10.94,10.95,10.93,10.94,138791.0,10.94,10.95,10.93,10.94,138791.0
2017-05-24 13:55:00,10.94,10.95,10.93,10.95,139801.0,10.94,10.95,10.93,10.95,139801.0
2017-05-24 14:00:00,10.95,10.95,10.87,10.88,701355.0,10.95,10.95,10.87,10.88,701355.0
2017-05-24 14:05:00,10.88,10.91,10.87,10.88,534326.0,10.88,10.91,10.87,10.88,534326.0
2017-05-24 14:10:00,10.88,10.91,10.88,10.88,525759.0,10.88,10.91,10.88,10.88,525759.0
2017-05-24 14:15:00,10.88,10.89,10.86,10.88,305247.0,10.88,10.89,10.86,10.88,305247.0
2017-05-24 14:20:00,10.87,10.9,10.87,10.88,404681.0,10.87,10.9,10.87,10.88,404681.0
2017-05-24 14:25:00,10.88,10.88,10.86,10.87,296462.0,10.88,10.88,10.86,10.87,296462.0
2017-05-24 14:30:00,10.87,10.87,10.86,10.86,156308.0,10.87,10.87,10.86,10.86,156308.0
2017-05-24 14:35:00,10.86,10.87,10.82,10.82,390379.0,10.86,10.87,10.82,10.82,390379.0
2017-05-24 14:40:00,10.83,10.86,10.82,10.86,279665.0,10.83,10.86,10.82,10.86,279665.0
2017-05-24 14:45:00,10.86,10.87,10.84,10.84,232863.0,10.86,10.87,10.84,10.84,232863.0
2017-05-24 14:50:00,10.84,10.85,10.81,10.83,436490.0,10.84,10.85,10.81,10.83,436490.0
2017-05-24 14:55:00,10.83,10.85,10.81,10.85,421839.0,10.83,10.85,10.81,10.85,421839.0
2017-05-24 15:00:00,10.85,10.85,10.84,10.85,189099.0,10.85,10.85,10.84,10.85,189099.0
2017-05-24 15:05:00,10.85,10.86,10.83,10.86,307285.0,10.85,10.86,10.83,10.86,307285.0
2017-05-24 15:10:00,10.85,10.86,10.84,10.84,124255.0,10.85,10.86,10.84,10.84,124255.0
2017-05-24 15:15:00,10.85,10.86,10.84,10.86,172521.0,10.85,10.86,10.84,10.86,172521.0
2017-05-24 15:20:00,10.86,10.88,10.85,10.88,278169.0,10.86,10.88,10.85,10.88,278169.0
2017-05-24 15:25:00,10.88,10.9,10.87,10.9,229679.0,10.88,10.9,10.87,10.9,229679.0
2017-05-24 15:30:00,10.89,10.9,10.87,10.88,376103.0,10.89,10.9,10.87,10.88,376103.0
2017-05-24 15:35:00,10.88,10.9,10.87,10.9,534233.0,10.88,10.9,10.87,10.9,534233.0
2017-05-24 15:40:00,10.9,10.92,10.89,10.9,557411.0,10.9,10.92,10.89,10.9,557411.0
2017-05-24 15:45:00,10.91,10.91,10.89,10.9,479648.0,10.91,10.91,10.89,10.9,479648.0
2017-05-24 15:50:00,10.9,10.92,10.89,10.9,830061.0,10.9,10.92,10.89,10.9,830061.0
2017-05-24 15:55:00,10.9,10.91,10.88,10.88,1546868.0,10.9,10.91,10.88,10.88,1546868.0
2017-05-25 09:30:00,11.02,11.03,10.86,10.87,2023287.0,11.02,11.03,10.86,10.87,2023287.0
2017-05-25 09:35:00,10.88,10.9,10.81,10.86,1068320.0,10.88,10.9,10.81,10.86,1068320.0
2017-05-25 09:40:00,10.86,10.87,10.8,10.85,944157.0,10.86,10.87,10.8,10.85,944157.0
2017-05-25 09:45:00,10.85,10.92,10.83,10.86,940859.0,10.85,10.92,10.83,10.86,940859.0
2017-05-25 09:50:00,10.86,10.9,10.85,10.89,340896.0,10.86,10.9,10.85,10.89,340896.0
2017-05-25 09:55:00,10.88,10.93,10.88,10.92,502794.0,10.88,10.93,10.88,10.92,502794.0
2017-05-25 10:00:00,10.91,10.92,10.88,10.9,266308.0,10.91,10.92,10.88,10.9,266308.0
2017-05-25 10:05:00,10.9,10.95,10.9,10.95,602172.0,10.9,10.95,10.9,10.95,602172.0
2017-05-25 10:10:00,10.95,10.98,10.93,10.95,779986.0,10.95,10.98,10.93,10.95,779986.0
2017-05-25 10:15:00,10.95,10.98,10.93,10.95,526270.0,10.95,10.98,10.93,10.95,526270.0
2017-05-25 10:20:00,10.95,10.96,10.92,10.93,621868.0,10.95,10.96,10.92,10.93,621868.0
2017-05-25 10:25:00,10.93,10.95,10.89,10.93,533004.0,10.93,10.95,10.89,10.93,533004.0
2017-05-25 10:30:00,10.94,10.96,10.93,10.96,282318.0,10.94,10.96,10.93,10.96,282318.0
2017-05-25 10:35:00,10.96,10.96,10.92,10.94,385767.0,10.96,10.96,10.92,10.94,385767.0
2017-05-25 10:40:00,10.93,10.95,10.9,10.92,542475.0,10.93,10.95,10.9,10.92,542475.0
2017-05-25 10:45:00,10.91,10.93,10.89,10.89,242941.0,10.91,10.93,10.89,10.89,242941.0
2017-05-25 10:50:00,10.89,10.93,10.89,10.91,258329.0,10.89,10.93,10.89,10.91,258329.0
2017-05-25 10:55:00,10.91,10.92,10.89,10.9,146244.0,10.91,10.92,10.89,10.9,146244.0
2017-05-25 11:00:00,10.89,10.92,10.89,10.91,290179.0,10.89,10.92,10.89,10.91,290179.0
2017-05-25 11:05:00,10.92,10.92,10.89,10.9,265206.0,10.92,10.92,10.89,10.9,265206.0
2017-05-25 11:10:00,10.91,10.91,10.88,10.89,251226.0,10.91,10.91,10.88,10.89,251226.0
2017-05-25 11:15:00,10.88,10.9,10.88,10.89,288657.0,10.88,10.9,10.88,10.89,288657.0
2017-05-25 11:20:00,10.9,10.91,10.87,10.87,360953.0,10.9,10.91,10.87,10.87,360953.0
2017-05-25 11:25:00,10.87,10.9,10.86,10.88,371725.0,10.87,10.9,10.86,10.88,371725.0
2017-05-25 11:30:00,10.88,10.89,10.85,10.86,322987.0,10.88,10.89,10.85,10.86,322987.0
2017-05-25 11:35:00,10.86,10.87,10.85,10.87,252787.0,10.86,10.87,10.85,10.87,252787.0
2017-05-25 11:40:00,10.86,10.87,10.83,10.85,434050.0,10.86,10.87,10.83,10.85,434050.0
2017-05-25 11:45:00,10.84,10.85,10.82,10.83,288893.0,10.84,10.85,10.82,10.83,288893.0
2017-05-25 11:50:00,10.82,10.84,10.81,10.84,588397.0,10.82,10.84,10.81,10.84,588397.0
2017-05-25 11:55:00,10.84,10.85,10.83,10.83,222359.0,10.84,10.85,10.83,10.83,222359.0
2017-05-25 12:00:00,10.83,10.87,10.82,10.87,340471.0,10.83,10.87,10.82,10.87,340471.0
2017-05-25 12:05:00,10.87,10.88,10.85,10.87,131627.0,10.87,10.88,10.85,10.87,131627.0
2017-05-25 12:10:00,10.87,10.87,10.85,10.86,146203.0,10.87,10.87,10.85,10.86,146203.0
2017-05-25 12:15:00,10.87,10.88,10.85,10.88,131463.0,10.87,10.88,10.85,10.88,131463.0
2017-05-25 12:20:00,10.88,10.9,10.87,10.89,198746.0,10.88,10.9,10.87,10.89,198746.0
2017-05-25 12:25:00,10.89,10.89,10.88,10.88,108849.0,10.89,10.89,10.88,10.88,108849.0
2017-05-25 12:30:00,10.88,10.92,10.88,10.91,429719.0,10.88,10.92,10.88,10.91,429719.0
2017-05-25 12:35:00,10.9,10.91,10.89,10.9,136367.0,10.9,10.91,10.89,10.9,136367.0
2017-05-25 12:40:00,10.9,10.9,10.88,10.89,111031.0,10.9,10.9,10.88,10.89,111031.0
2017-05-25 12:45:00,10.89,10.9,10.88,10.89,128256.0,10.89,10.9,10.88,10.89,128256.0
2017-05-25 12:50:00,10.88,10.9,10.88,10.89,99608.0,10.88,10.9,10.88,10.89,99608.0
2017-05-25 12:55:00,10.89,10.9,10.88,10.9,91347.0,10.89,10.9,10.88,10.9,91347.0
2017-05-25 13:00:00,10.9,10.9,10.86,10.87,205770.0,10.9,10.9,10.86,10.87,205770.0
2017-05-25 13:05:00,10.87,10.88,10.86,10.86,152231.0,10.87,10.88,10.86,10.86,152231.0
2017-05-25 13:10:00,10.86,10.87,10.86,10.87,110070.0,10.86,10.87,10.86,10.87,110070.0
2017-05-25 13:15:00,10.87,10.89,10.86,10.88,323528.0,10.87,10.89,10.86,10.88,323528.0
2017-05-25 13:20:00,10.88,10.9,10.87,10.89,178375.0,10.88,10.9,10.87,10.89,178375.0
2017-05-25 13:25:00,10.9,10.93,10.89,10.92,580014.0,10.9,10.93,10.89,10.92,580014.0
2017-05-25 13:30:00,10.92,10.95,10.92,10.92,521805.0,10.92,10.95,10.92,10.92,521805.0
2017-05-25 13:35:00,10.93,10.95,10.92,10.95,388762.0,10.93,10.95,10.92,10.95,388762.0
2017-05-25 13:40:00,10.95,10.96,10.93,10.94,344907.0,10.95,10.96,10.93,10.94,344907.0
2017-05-25 13:45:00,10.94,10.94,10.91,10.93,221694.0,10.94,10.94,10.91,10.93,221694.0
2017-05-25 13:50:00,10.93,10.95,10.92,10.95,303752.0,10.93,10.95,10.92,10.95,303752.0
2017-05-25 13:55:00,10.95,10.95,10.94,10.95,350837.0,10.95,10.95,10.94,10.95,350837.0
2017-05-25 14:00:00,10.95,10.95,10.93,10.94,132949.0,10.95,10.95,10.93,10.94,132949.0
2017-05-25 14:05:00,10.93,10.95,10.93,10.94,248978.0,10.93,10.95,10.93,10.94,248978.0
2017-05-25 14:10:00,10.94,10.94,10.93,10.94,106833.0,10.94,10.94,10.93,10.94,106833.0
2017-05-25 14:15:00,10.94,10.94,10.93,10.94,143179.0,10.94,10.94,10.93,10.94,143179.0
2017-05-25 14:20:00,10.94,10.96,10.93,10.96,232220.0,10.94,10.96,10.93,10.96,232220.0
2017-05-25 14:25:00,10.96,10.97,10.95,10.96,368798.0,10.96,10.97,10.95,10.96,368798.0
2017-05-25 14:30:00,10.96,10.96,10.95,10.96,149842.0,10.96,10.96,10.95,10.96,149842.0
2017-05-25 14:35:00,10.96,10.96,10.95,10.96,124779.0,10.96,10.96,10.95,10.96,124779.0
2017-05-25 14:40:00,10.96,10.96,10.92,10.93,419872.0,10.96,10.96,10.92,10.93,419872.0
2017-05-25 14:45:00,10.93,10.94,10.92,10.93,264606.0,10.93,10.94,10.92,10.93,264606.0
2017-05-25 14:50:00,10.93,10.95,10.92,10.94,236092.0,10.93,10.95,10.92,10.94,236092.0
2017-05-25 14:55:00,10.94,10.96,10.94,10.96,234802.0,10.94,10.96,10.94,10.96,234802.0
2017-05-25 15:00:00,10.96,10.98,10.95,10.98,451066.0,10.96,10.98,10.95,10.98,451066.0
2017-05-25 15:05:00,10.98,10.98,10.96,10.97,325500.0,10.98,10.98,10.96,10.97,325500.0
2017-05-25 15:10:00,10.97,10.99,10.95,10.96,566452.0,10.97,10.99,10.95,10.96,566452.0
2017-05-25 15:15:00,10.95,10.96,10.93,10.95,430515.0,10.95,10.96,10.93,10.95,430515.0
2017-05-25 15:20:00,10.95,10.96,10.91,10.95,418697.0,10.95,10.96,10.91,10.95,418697.0
2017-05-25 15:25:00,10.96,10.97,10.94,10.95,296568.0,10.96,10.97,10.94,10.95,296568.0
2017-05-25 15:30:00,10.95,10.96,10.93,10.96,343559.0,10.95,10.96,10.93,10.96,343559.0
2017-05-25 15:35:00,10.96,10.97,10.95,10.97,333713.0,10.96,10.97,10.95,10.97,333713.0
2017-05-25 15:40:00,10.96,10.98,10.96,10.98,420361.0,10.96,10.98,10.96,10.98,420361.0
2017-05-25 15:45:00,10.98,10.99,10.97,10.99,474895.0,10.98,10.99,10.97,10.99,474895.0
2017-05-25 15:50:00,10.98,10.99,10.95,10.97,1057205.0,10.98,10.99,10.95,10.97,1057205.0
2017-05-25 15:55:00,10.98,10.99,10.97,10.97,1425444.0,10.98,10.99,10.97,10.97,1425444.0
2017-05-26 09:30:00,10.85,10.93,10.76,10.8,2392035.0,10.85,10.93,10.76,10.8,2392035.0
2017-05-26 09:35:00,10.79,10.83,10.74,10.8,1299050.0,10.79,10.83,10.74,10.8,1299050.0
2017-05-26 09:40:00,10.8,10.88,10.74,10.88,1719319.0,10.8,10.88,10.74,10.88,1719319.0
2017-05-26 09:45:00,10.87,10.93,10.85,10.89,1296917.0,10.87,10.93,10.85,10.89,1296917.0
2017-05-26 09:50:00,10.89,10.91,10.86,10.87,745660.0,10.89,10.91,10.86,10.87,745660.0
2017-05-26 09:55:00,10.87,10.87,10.83,10.86,508348.0,10.87,10.87,10.83,10.86,508348.0
2017-05-26 10:00:00,10.86,10.89,10.84,10.87,405075.0,10.86,10.89,10.84,10.87,405075.0
2017-05-26 10:05:00,10.87,10.88,10.82,10.85,294462.0,10.87,10.88,10.82,10.85,294462.0
2017-05-26 10:10:00,10.84,10.85,10.82,10.85,338561.0,10.84,10.85,10.82,10.85,338561.0
2017-05-26 10:15:00,10.85,10.85,10.81,10.84,441196.0,10.85,10.85,10.81,10.84,441196.0
2017-05-26 10:20:00,10.84,10.86,10.82,10.85,281822.0,10.84,10.86,10.82,10.85,281822.0
2017-05-26 10:25:00,10.85,10.87,10.83,10.86,261750.0,10.85,10.87,10.83,10.86,261750.0
2017-05-26 10:30:00,10.86,10.88,10.85,10.88,251351.0,10.86,10.88,10.85,10.88,251351.0
2017-05-26 10:35:00,10.87,10.9,10.86,10.88,556014.0,10.87,10.9,10.86,10.88,556014.0
2017-05-26 10:40:00,10.88,10.9,10.87,10.88,397668.0,10.88,10.9,10.87,10.88,397668.0
2017-05-26 10:45:00,10.88,10.89,10.86,10.88,246400.0,10.88,10.89,10.86,10.88,246400.0
2017-05-26 10:50:00,10.88,10.89,10.87,10.88,167487.0,10.88,10.89,10.87,10.88,167487.0
2017-05-26 10:55:00,10.88,10.89,10.86,10.89,217061.0,10.88,10.89,10.86,10.89,217061.0
2017-05-26 11:00:00,10.89,10.89,10.87,10.87,182684.0,10.89,10.89,10.87,10.87,182684.0
2017-05-26 11:05:00,10.87,10.88,10.84,10.86,239196.0,10.87,10.88,10.84,10.86,239196.0
2017-05-26 11:10:00,10.86,10.87,10.85,10.85,110156.0,10.86,10.87,10.85,10.85,110156.0
2017-05-26 11:15:00,10.85,10.88,10.85,10.87,290118.0,10.85,10.88,10.85,10.87,290118.0
2017-05-26 11:20:00,10.87,10.89,10.86,10.89,198966.0,10.87,10.89,10.86,10.89,198966.0
2017-05-26 11:25:00,10.89,10.91,10.87,10.9,685245.0,10.89,10.91,10.87,10.9,685245.0
2017-05-26 11:30:00,10.89,10.9,10.87,10.87,171661.0,10.89,10.9,10.87,10.87,171661.0
2017-05-26 11:35:00,10.87,10.88,10.86,10.87,210696.0,10.87,10.88,10.86,10.87,210696.0
2017-05-26 11:40:00,10.87,10.88,10.85,10.85,233856.0,10.87,10.88,10.85,10.85,233856.0
2017-05-26 11:45:00,10.86,10.88,10.85,10.88,315299.0,10.86,10.88,10.85,10.88,315299.0
2017-05-26 11:50:00,10.88,10.88,10.85,10.86,199394.0,10.88,10.88,10.85,10.86,199394.0
2017-05-26 11:55:00,10.86,10.87,10.85,10.86,227462.0,10.86,10.87,10.85,10.86,227462.0
2017-05-26 12:00:00,10.87,10.89,10.86,10.88,203406.0,10.87,10.89,10.86,10.88,203406.0
2017-05-26 12:05:00,10.88,10.9,10.88,10.9,262505.0,10.88,10.9,10.88,10.9,262505.0
2017-05-26 12:10:00,10.89,10.92,10.89,10.9,346306.0,10.89,10.92,10.89,10.9,346306.0
2017-05-26 12:15:00,10.9,10.94,10.89,10.93,398848.0,10.9,10.94,10.89,10.93,398848.0
2017-05-26 12:20:00,10.94,10.95,10.91,10.92,330853.0,10.94,10.95,10.91,10.92,330853.0
2017-05-26 12:25:00,10.91,10.93,10.91,10.93,182449.0,10.91,10.93,10.91,10.93,182449.0
2017-05-26 12:30:00,10.92,10.94,10.9,10.93,362807.0,10.92,10.94,10.9,10.93,362807.0
2017-05-26 12:35:00,10.94,10.95,10.93,10.93,264231.0,10.94,10.95,10.93,10.93,264231.0
2017-05-26 12:40:00,10.94,10.95,10.93,10.93,143844.0,10.94,10.95,10.93,10.93,143844.0
2017-05-26 12:45:00,10.93,10.95,10.93,10.95,155356.0,10.93,10.95,10.93,10.95,155356.0
2017-05-26 12:50:00,10.95,10.96,10.94,10.94,201050.0,10.95,10.96,10.94,10.94,201050.0
2017-05-26 12:55:00,10.95,10.96,10.93,10.96,306868.0,10.95,10.96,10.93,10.96,306868.0
2017-05-26 13:00:00,10.96,10.96,10.93,10.93,248533.0,10.96,10.96,10.93,10.93,248533.0
2017-05-26 13:05:00,10.94,10.96,10.93,10.95,231602.0,10.94,10.96,10.93,10.95,231602.0
2017-05-26 13:10:00,10.95,10.97,10.94,10.96,299222.0,10.95,10.97,10.94,10.96,299222.0
2017-05-26 13:15:00,10.95,10.96,10.94,10.95,268676.0,10.95,10.96,10.94,10.95,268676.0
2017-05-26 13:20:00,10.94,10.95,10.93,10.94,186136.0,10.94,10.95,10.93,10.94,186136.0
2017-05-26 13:25:00,10.95,10.96,10.94,10.95,188918.0,10.95,10.96,10.94,10.95,188918.0
2017-05-26 13:30:00,10.95,10.97,10.95,10.96,143437.0,10.95,10.97,10.95,10.96,143437.0
2017-05-26 13:35:00,10.97,10.98,10.96,10.98,304337.0,10.97,10.98,10.96,10.98,304337.0
2017-05-26 13:40:00,10.98,10.98,10.96,10.97,177501.0,10.98,10.98,10.96,10.97,177501.0
2017-05-26 13:45:00,10.97,10.98,10.94,10.95,238847.0,10.97,10.98,10.94,10.95,238847.0
2017-05-26 13:50:00,10.95,10.96,10.94,10.96,83099.0,10.95,10.96,10.94,10.96,83099.0
2017-05-26 13:55:00,10.96,10.98,10.95,10.96,273006.0,10.96,10.98,10.95,10.96,273006.0
2017-05-26 14:00:00,10.96,10.97,10.94,10.94,206434.0,10.96,10.97,10.94,10.94,206434.0
2017-05-26 14:05:00,10.94,10.96,10.94,10.95,125290.0,10.94,10.96,10.94,10.95,125290.0
2017-05-26 14:10:00,10.95,10.96,10.95,10.96,86532.0,10.95,10.96,10.95,10.96,86532.0
2017-05-26 14:15:00,10.96,11.0,10.95,10.98,776836.0,10.96,11.0,10.95,10.98,776836.0
2017-05-26 14:20:00,10.98,11.0,10.98,10.98,281659.0,10.98,11.0,10.98,10.98,281659.0
2017-05-26 14:25:00,10.98,10.99,10.98,10.98,208082.0,10.98,10.99,10.98,10.98,208082.0
2017-05-26 14:30:00,10.98,11.01,10.97,10.99,625494.0,10.98,11.01,10.97,10.99,625494.0
2017-05-26 14:35:00,10.99,11.0,10.98,10.99,289146.0,10.99,11.0,10.98,10.99,289146.0
2017-05-26 14:40:00,10.98,10.99,10.97,10.97,225747.0,10.98,10.99,10.97,10.97,225747.0
2017-05-26 14:45:00,10.97,10.98,10.96,10.96,243919.0,10.97,10.98,10.96,10.96,243919.0
2017-05-26 14:50:00,10.97,10.99,10.96,10.98,448134.0,10.97,10.99,10.96,10.98,448134.0
2017-05-26 14:55:00,10.98,11.0,10.97,10.99,269043.0,10.98,11.0,10.97,10.99,269043.0
2017-05-26 15:00:00,10.99,11.01,10.99,11.01,371090.0,10.99,11.01,10.99,11.01,371090.0
2017-05-26 15:05:00,11.0,11.02,10.99,11.0,407009.0,11.0,11.02,10.99,11.0,407009.0
2017-05-26 15:10:00,11.0,11.02,10.99,11.01,226875.0,11.0,11.02,10.99,11.01,226875.0
2017-05-26 15:15:00,11.01,11.01,11.0,11.0,102617.0,11.01,11.01,11.0,11.0,102617.0
2017-05-26 15:20:00,11.01,11.02,10.97,11.01,594160.0,11.01,11.02,10.97,11.01,594160.0
2017-05-26 15:25:00,11.01,11.01,10.99,11.0,252210.0,11.01,11.01,10.99,11.0,252210.0
2017-05-26 15:30:00,10.99,11.02,10.99,11.01,375137.0,10.99,11.02,10.99,11.01,375137.0
2017-05-26 15:35:00,11.0,11.01,10.98,10.98,254930.0,11.0,11.01,10.98,10.98,254930.0
2017-05-26 15:40:00,10.99,11.0,10.98,11.0,396796.0,10.99,11.0,10.98,11.0,396796.0
2017-05-26 15:45:00,10.99,11.01,10.99,11.0,350310.0,10.99,11.01,10.99,11.0,350310.0
2017-05-26 15:50:00,11.0,11.02,11.0,11.01,1053526.0,11.0,11.02,11.0,11.01,1053526.0
2017-05-26 15:55:00,11.02,11.02,11.0,11.01,1426468.0,11.02,11.02,11.0,11.01,1426468.0
2017-05-30 09:30:00,10.95,11.07,10.9,11.05,1541736.0,10.95,11.07,10.9,11.05,1541736.0
2017-05-30 09:35:00,11.06,11.17,11.05,11.1,1671603.0,11.06,11.17,11.05,11.1,1671603.0
2017-05-30 09:40:00,11.11,11.25,11.1,11.2,2322130.0,11.11,11.25,11.1,11.2,2322130.0
2017-05-30 09:45:00,11.2,11.24,11.13,11.13,1735322.0,11.2,11.24,11.13,11.13,1735322.0
2017-05-30 09:50:00,11.14,11.15,11.06,11.12,1117186.0,11.14,11.15,11.06,11.12,1117186.0
2017-05-30 09:55:00,11.12,11.13,11.1,11.12,498666.0,11.12,11.13,11.1,11.12,498666.0
2017-05-30 10:00:00,11.11,11.13,11.05,11.06,1065012.0,11.11,11.13,11.05,11.06,1065012.0
2017-05-30 10:05:00,11.06,11.08,11.01,11.07,993286.0,11.06,11.08,11.01,11.07,993286.0
2017-05-30 10:10:00,11.06,11.07,11.01,11.05,931546.0,11.06,11.07,11.01,11.05,931546.0
2017-05-30 10:15:00,11.04,11.11,11.03,11.11,497270.0,11.04,11.11,11.03,11.11,497270.0
2017-05-30 10:20:00,11.11,11.14,11.1,11.11,619797.0,11.11,11.14,11.1,11.11,619797.0
2017-05-30 10:25:00,11.12,11.12,11.05,11.06,527641.0,11.12,11.12,11.05,11.06,527641.0
2017-05-30 10:30:00,11.07,11.09,11.06,11.07,305920.0,11.07,11.09,11.06,11.07,305920.0
2017-05-30 10:35:00,11.08,11.14,11.07,11.13,585297.0,11.08,11.14,11.07,11.13,585297.0
2017-05-30 10:40:00,11.13,11.15,11.12,11.15,256017.0,11.13,11.15,11.12,11.15,256017.0
2017-05-30 10:45:00,11.14,11.19,11.14,11.19,648337.0,11.14,11.19,11.14,11.19,648337.0
2017-05-30 10:50:00,11.19,11.22,11.17,11.21,1377829.0,11.19,11.22,11.17,11.21,1377829.0
2017-05-30 10:55:00,11.22,11.22,11.17,11.18,742878.0,11.22,11.22,11.17,11.18,742878.0
2017-05-30 11:00:00,11.18,11.25,11.18,11.24,612296.0,11.18,11.25,11.18,11.24,612296.0
2017-05-30 11:05:00,11.25,11.27,11.24,11.25,720575.0,11.25,11.27,11.24,11.25,720575.0
2017-05-30 11:10:00,11.24,11.25,11.21,11.21,386668.0,11.24,11.25,11.21,11.21,386668.0
2017-05-30 11:15:00,11.22,11.23,11.17,11.19,481613.0,11.22,11.23,11.17,11.19,481613.0
2017-05-30 11:20:00,11.19,11.23,11.18,11.21,260161.0,11.19,11.23,11.18,11.21,260161.0
2017-05-30 11:25:00,11.21,11.21,11.18,11.18,390083.0,11.21,11.21,11.18,11.18,390083.0
2017-05-30 11:30:00,11.18,11.23,11.18,11.23,337501.0,11.18,11.23,11.18,11.23,337501.0
2017-05-30 11:35:00,11.22,11.24,11.21,11.23,263769.0,11.22,11.24,11.21,11.23,263769.0
2017-05-30 11:40:00,11.24,11.24,11.2,11.23,308958.0,11.24,11.24,11.2,11.23,308958.0
2017-05-30 11:45:00,11.23,11.23,11.2,11.21,199537.0,11.23,11.23,11.2,11.21,199537.0
2017-05-30 11:50:00,11.22,11.22,11.2,11.22,275932.0,11.22,11.22,11.2,11.22,275932.0
2017-05-30 11:55:00,11.21,11.24,11.21,11.23,315164.0,11.21,11.24,11.21,11.23,315164.0
2017-05-30 12:00:00,11.23,11.24,11.21,11.21,186668.0,11.23,11.24,11.21,11.21,186668.0
2017-05-30 12:05:00,11.21,11.22,11.2,11.2,249565.0,11.21,11.22,11.2,11.2,249565.0
2017-05-30 12:10:00,11.2,11.22,11.19,11.19,170923.0,11.2,11.22,11.19,11.19,170923.0
2017-05-30 12:15:00,11.2,11.2,11.16,11.17,301912.0,11.2,11.2,11.16,11.17,301912.0
2017-05-30 12:20:00,11.17,11.19,11.14,11.19,375709.0,11.17,11.19,11.14,11.19,375709.0
2017-05-30 12:25:00,11.19,11.2,11.17,11.17,182009.0,11.19,11.2,11.17,11.17,182009.0
2017-05-30 12:30:00,11.18,11.2,11.15,11.17,220048.0,11.18,11.2,11.15,11.17,220048.0
2017-05-30 12:35:00,11.17,11.17,11.16,11.16,210406.0,11.17,11.17,11.16,11.16,210406.0
2017-05-30 12:40:00,11.16,11.17,11.14,11.14,275456.0,11.16,11.17,11.14,11.14,275456.0
2017-05-30 12:45:00,11.15,11.16,11.14,11.15,271726.0,11.15,11.16,11.14,11.15,271726.0
2017-05-30 12:50:00,11.15,11.15,11.13,11.13,197860.0,11.15,11.15,11.13,11.13,197860.0
2017-05-30 12:55:00,11.13,11.16,11.13,11.16,145140.0,11.13,11.16,11.13,11.16,145140.0
2017-05-30 13:00:00,11.16,11.17,11.15,11.15,148810.0,11.16,11.17,11.15,11.15,148810.0
2017-05-30 13:05:00,11.16,11.16,11.14,11.16,106429.0,11.16,11.16,11.14,11.16,106429.0
2017-05-30 13:10:00,11.15,11.16,11.14,11.15,102884.0,11.15,11.16,11.14,11.15,102884.0
2017-05-30 13:15:00,11.15,11.16,11.14,11.15,169469.0,11.15,11.16,11.14,11.15,169469.0
2017-05-30 13:20:00,11.16,11.16,11.14,11.14,135222.0,11.16,11.16,11.14,11.14,135222.0
2017-05-30 13:25:00,11.14,11.15,11.14,11.15,51629.0,11.14,11.15,11.14,11.15,51629.0
2017-05-30 13:30:00,11.15,11.16,11.14,11.15,115050.0,11.15,11.16,11.14,11.15,115050.0
2017-05-30 13:35:00,11.15,11.16,11.14,11.16,109022.0,11.15,11.16,11.14,11.16,109022.0
2017-05-30 13:40:00,11.15,11.17,11.15,11.15,181253.0,11.15,11.17,11.15,11.15,181253.0
2017-05-30 13:45:00,11.16,11.16,11.14,11.14,89863.0,11.16,11.16,11.14,11.14,89863.0
2017-05-30 13:50:00,11.15,11.16,11.14,11.14,133831.0,11.15,11.16,11.14,11.14,133831.0
2017-05-30 13:55:00,11.14,11.15,11.14,11.15,87339.0,11.14,11.15,11.14,11.15,87339.0
2017-05-30 14:00:00,11.14,11.15,11.11,11.13,440455.0,11.14,11.15,11.11,11.13,440455.0
2017-05-30 14:05:00,11.12,11.14,11.11,11.13,207558.0,11.12,11.14,11.11,11.13,207558.0
2017-05-30 14:10:00,11.12,11.13,11.1,11.1,236644.0,11.12,11.13,11.1,11.1,236644.0
2017-05-30 14:15:00,11.11,11.11,11.09,11.09,263693.0,11.11,11.11,11.09,11.09,263693.0
2017-05-30 14:20:00,11.1,11.12,11.09,11.12,349561.0,11.1,11.12,11.09,11.12,349561.0
2017-05-30 14:25:00,11.12,11.12,11.09,11.1,314771.0,11.12,11.12,11.09,11.1,314771.0
2017-05-30 14:30:00,11.11,11.13,11.1,11.12,198854.0,11.11,11.13,11.1,11.12,198854.0
2017-05-30 14:35:00,11.11,11.12,11.08,11.09,306923.0,11.11,11.12,11.08,11.09,306923.0
2017-05-30 14:40:00,11.09,11.09,11.06,11.07,229251.0,11.09,11.09,11.06,11.07,229251.0
2017-05-30 14:45:00,11.08,11.1,11.07,11.09,160402.0,11.08,11.1,11.07,11.09,160402.0
2017-05-30 14:50:00,11.09,11.1,11.08,11.1,170180.0,11.09,11.1,11.08,11.1,170180.0
2017-05-30 14:55:00,11.1,11.12,11.09,11.1,223967.0,11.1,11.12,11.09,11.1,223967.0
2017-05-30 15:00:00,11.1,11.12,11.09,11.11,275763.0,11.1,11.12,11.09,11.11,275763.0
2017-05-30 15:05:00,11.11,11.12,11.1,11.11,181200.0,11.11,11.12,11.1,11.11,181200.0
2017-05-30 15:10:00,11.11,11.11,11.09,11.1,150264.0,11.11,11.11,11.09,11.1,150264.0
2017-05-30 15:15:00,11.09,11.1,11.07,11.1,378008.0,11.09,11.1,11.07,11.1,378008.0
2017-05-30 15:20:00,11.1,11.1,11.09,11.1,125166.0,11.1,11.1,11.09,11.1,125166.0
2017-05-30 15:25:00,11.1,11.1,11.09,11.1,99185.0,11.1,11.1,11.09,11.1,99185.0
2017-05-30 15:30:00,11.1,11.11,11.09,11.1,344263.0,11.1,11.11,11.09,11.1,344263.0
2017-05-30 15:35:00,11.1,11.12,11.09,11.12,313888.0,11.1,11.12,11.09,11.12,313888.0
2017-05-30 15:40:00,11.12,11.14,11.11,11.12,354892.0,11.12,11.14,11.11,11.12,354892.0
2017-05-30 15:45:00,11.13,11.14,11.12,11.13,361963.0,11.13,11.14,11.12,11.13,361963.0
2017-05-30 15:50:00,11.13,11.14,11.12,11.12,384956.0,11.13,11.14,11.12,11.12,384956.0
2017-05-30 15:55:00,11.13,11.14,11.11,11.11,1268838.0,11.13,11.14,11.11,11.11,1268838.0
2017-05-31 09:30:00,11.29,11.49,11.28,11.46,3740767.0,11.29,11.49,11.28,11.46,3740767.0
2017-05-31 09:35:00,11.46,11.46,11.32,11.38,1698669.0,11.46,11.46,11.32,11.38,1698669.0
2017-05-31 09:40:00,11.38,11.42,11.34,11.38,1270102.0,11.38,11.42,11.34,11.38,1270102.0
2017-05-31 09:45:00,11.37,11.4,11.31,11.33,941336.0,11.37,11.4,11.31,11.33,941336.0
2017-05-31 09:50:00,11.33,11.33,11.24,11.27,1597023.0,11.33,11.33,11.24,11.27,1597023.0
2017-05-31 09:55:00,11.27,11.27,11.18,11.2,1093010.0,11.27,11.27,11.18,11.2,1093010.0
2017-05-31 10:00:00,11.21,11.21,11.11,11.18,1430877.0,11.21,11.21,11.11,11.18,1430877.0
2017-05-31 10:05:00,11.17,11.19,11.12,11.19,790920.0,11.17,11.19,11.12,11.19,790920.0
2017-05-31 10:10:00,11.19,11.23,11.16,11.23,820058.0,11.19,11.23,11.16,11.23,820058.0
2017-05-31 10:15:00,11.22,11.24,11.17,11.2,713711.0,11.22,11.24,11.17,11.2,713711.0
2017-05-31 10:20:00,11.2,11.23,11.18,11.2,469708.0,11.2,11.23,11.18,11.2,469708.0
2017-05-31 10:25:00,11.2,11.22,11.18,11.19,345153.0,11.2,11.22,11.18,11.19,345153.0
2017-05-31 10:30:00,11.19,11.2,11.15,11.19,609235.0,11.19,11.2,11.15,11.19,609235.0
2017-05-31 10:35:00,11.19,11.19,11.13,11.13,559698.0,11.19,11.19,11.13,11.13,559698.0
2017-05-31 10:40:00,11.13,11.17,11.1,11.15,972192.0,11.13,11.17,11.1,11.15,972192.0
2017-05-31 10:45:00,11.16,11.16,11.14,11.14,307907.0,11.16,11.16,11.14,11.14,307907.0
2017-05-31 10:50:00,11.15,11.2,11.14,11.19,648544.0,11.15,11.2,11.14,11.19,648544.0
2017-05-31 10:55:00,11.19,11.21,11.17,11.21,480901.0,11.19,11.21,11.17,11.21,480901.0
2017-05-31 11:00:00,11.21,11.24,11.2,11.21,503101.0,11.21,11.24,11.2,11.21,503101.0
2017-05-31 11:05:00,11.21,11.22,11.18,11.18,388917.0,11.21,11.22,11.18,11.18,388917.0
2017-05-31 11:10:00,11.18,11.19,11.15,11.16,359123.0,11.18,11.19,11.15,11.16,359123.0
2017-05-31 11:15:00,11.16,11.19,11.14,11.19,322246.0,11.16,11.19,11.14,11.19,322246.0
2017-05-31 11:20:00,11.19,11.2,11.17,11.18,265548.0,11.19,11.2,11.17,11.18,265548.0
2017-05-31 11:25:00,11.17,11.19,11.15,11.18,198467.0,11.17,11.19,11.15,11.18,198467.0
2017-05-31 11:30:00,11.19,11.2,11.16,11.18,230497.0,11.19,11.2,11.16,11.18,230497.0
2017-05-31 11:35:00,11.18,11.22,11.16,11.21,394477.0,11.18,11.22,11.16,11.21,394477.0
2017-05-31 11:40:00,11.22,11.23,11.2,11.21,308855.0,11.22,11.23,11.2,11.21,308855.0
2017-05-31 11:45:00,11.21,11.25,11.2,11.23,496798.0,11.21,11.25,11.2,11.23,496798.0
2017-05-31 11:50:00,11.23,11.25,11.21,11.25,352749.0,11.23,11.25,11.21,11.25,352749.0
2017-05-31 11:55:00,11.25,11.29,11.24,11.28,783856.0,11.25,11.29,11.24,11.28,783856.0
2017-05-31 12:00:00,11.28,11.29,11.26,11.28,388101.0,11.28,11.29,11.26,11.28,388101.0
2017-05-31 12:05:00,11.28,11.31,11.27,11.29,338641.0,11.28,11.31,11.27,11.29,338641.0
2017-05-31 12:10:00,11.29,11.3,11.26,11.29,331079.0,11.29,11.3,11.26,11.29,331079.0
2017-05-31 12:15:00,11.29,11.29,11.26,11.26,203726.0,11.29,11.29,11.26,11.26,203726.0
2017-05-31 12:20:00,11.27,11.27,11.23,11.25,291458.0,11.27,11.27,11.23,11.25,291458.0
2017-05-31 12:25:00,11.25,11.26,11.22,11.23,256837.0,11.25,11.26,11.22,11.23,256837.0
2017-05-31 12:30:00,11.24,11.27,11.22,11.25,176070.0,11.24,11.27,11.22,11.25,176070.0
2017-05-31 12:35:00,11.24,11.27,11.24,11.27,216707.0,11.24,11.27,11.24,11.27,216707.0
2017-05-31 12:40:00,11.26,11.27,11.25,11.25,146478.0,11.26,11.27,11.25,11.25,146478.0
2017-05-31 12:45:00,11.26,11.26,11.23,11.25,228977.0,11.26,11.26,11.23,11.25,228977.0
2017-05-31 12:50:00,11.25,11.25,11.22,11.23,303891.0,11.25,11.25,11.22,11.23,303891.0
2017-05-31 12:55:00,11.23,11.24,11.21,11.22,155518.0,11.23,11.24,11.21,11.22,155518.0
2017-05-31 13:00:00,11.21,11.23,11.2,11.21,253925.0,11.21,11.23,11.2,11.21,253925.0
2017-05-31 13:05:00,11.21,11.21,11.19,11.21,258833.0,11.21,11.21,11.19,11.21,258833.0
2017-05-31 13:10:00,11.21,11.25,11.2,11.23,188811.0,11.21,11.25,11.2,11.23,188811.0
2017-05-31 13:15:00,11.23,11.25,11.21,11.22,132479.0,11.23,11.25,11.21,11.22,132479.0
2017-05-31 13:20:00,11.21,11.23,11.2,11.21,234487.0,11.21,11.23,11.2,11.21,234487.0
2017-05-31 13:25:00,11.21,11.22,11.2,11.21,117877.0,11.21,11.22,11.2,11.21,117877.0
2017-05-31 13:30:00,11.21,11.23,11.2,11.23,94759.0,11.21,11.23,11.2,11.23,94759.0
2017-05-31 13:35:00,11.22,11.23,11.2,11.21,158082.0,11.22,11.23,11.2,11.21,158082.0
2017-05-31 13:40:00,11.21,11.22,11.2,11.22,79763.0,11.21,11.22,11.2,11.22,79763.0
2017-05-31 13:45:00,11.21,11.23,11.2,11.21,160556.0,11.21,11.23,11.2,11.21,160556.0
2017-05-31 13:50:00,11.2,11.22,11.2,11.21,107662.0,11.2,11.22,11.2,11.21,107662.0
2017-05-31 13:55:00,11.21,11.22,11.2,11.21,87040.0,11.21,11.22,11.2,11.21,87040.0
2017-05-31 14:00:00,11.21,11.25,11.2,11.21,230526.0,11.21,11.25,11.2,11.21,230526.0
2017-05-31 14:05:00,11.22,11.22,11.2,11.21,221922.0,11.22,11.22,11.2,11.21,221922.0
2017-05-31 14:10:00,11.21,11.21,11.17,11.18,447013.0,11.21,11.21,11.17,11.18,447013.0
2017-05-31 14:15:00,11.18,11.21,11.17,11.21,145958.0,11.18,11.21,11.17,11.21,145958.0
2017-05-31 14:20:00,11.21,11.23,11.2,11.21,199752.0,11.21,11.23,11.2,11.21,199752.0
2017-05-31 14:25:00,11.21,11.22,11.19,11.22,245223.0,11.21,11.22,11.19,11.22,245223.0
2017-05-31 14:30:00,11.22,11.22,11.17,11.18,255944.0,11.22,11.22,11.17,11.18,255944.0
2017-05-31 14:35:00,11.18,11.19,11.16,11.17,364659.0,11.18,11.19,11.16,11.17,364659.0
2017-05-31 14:40:00,11.17,11.18,11.14,11.15,746287.0,11.17,11.18,11.14,11.15,746287.0
2017-05-31 14:45:00,11.14,11.15,11.12,11.13,428310.0,11.14,11.15,11.12,11.13,428310.0
2017-05-31 14:50:00,11.13,11.14,11.12,11.13,322100.0,11.13,11.14,11.12,11.13,322100.0
2017-05-31 14:55:00,11.13,11.13,11.1,11.12,463096.0,11.13,11.13,11.1,11.12,463096.0
2017-05-31 15:00:00,11.12,11.17,11.11,11.16,245190.0,11.12,11.17,11.11,11.16,245190.0
2017-05-31 15:05:00,11.16,11.16,11.12,11.13,308928.0,11.16,11.16,11.12,11.13,308928.0
2017-05-31 15:10:00,11.13,11.16,11.13,11.15,105703.0,11.13,11.16,11.13,11.15,105703.0
2017-05-31 15:15:00,11.15,11.16,11.13,11.15,175134.0,11.15,11.16,11.13,11.15,175134.0
2017-05-31 15:20:00,11.15,11.17,11.14,11.17,330634.0,11.15,11.17,11.14,11.17,330634.0
2017-05-31 15:25:00,11.17,11.17,11.14,11.15,179678.0,11.17,11.17,11.14,11.15,179678.0
2017-05-31 15:30:00,11.15,11.18,11.14,11.16,251199.0,11.15,11.18,11.14,11.16,251199.0
2017-05-31 15:35:00,11.16,11.16,11.15,11.16,121655.0,11.16,11.16,11.15,11.16,121655.0
2017-05-31 15:40:00,11.16,11.17,11.15,11.17,225874.0,11.16,11.17,11.15,11.17,225874.0
2017-05-31 15:45:00,11.17,11.18,11.16,11.17,296592.0,11.17,11.18,11.16,11.17,296592.0
2017-05-31 15:50:00,11.17,11.19,11.16,11.19,838443.0,11.17,11.19,11.16,11.19,838443.0
2017-05-31 15:55:00,11.19,11.19,11.17,11.19,1523588.0,11.19,11.19,11.17,11.19,1523588.0
2017-06-01 09:30:00,11.29,11.29,11.1,11.11,1868654.0,11.29,11.29,11.1,11.11,1868654.0
2017-06-01 09:35:00,11.11,11.11,10.97,10.97,2119737.0,11.11,11.11,10.97,10.97,2119737.0
2017-06-01 09:40:00,10.97,11.03,10.95,11.01,2456306.0,10.97,11.03,10.95,11.01,2456306.0
2017-06-01 09:45:00,11.01,11.06,10.96,10.99,1896279.0,11.01,11.06,10.96,10.99,1896279.0
2017-06-01 09:50:00,10.99,11.02,10.86,10.86,2655164.0,10.99,11.02,10.86,10.86,2655164.0
2017-06-01 09:55:00,10.86,10.94,10.86,10.91,1420405.0,10.86,10.94,10.86,10.91,1420405.0
2017-06-01 10:00:00,10.9,10.96,10.88,10.94,1360465.0,10.9,10.96,10.88,10.94,1360465.0
2017-06-01 10:05:00,10.94,10.94,10.88,10.88,828565.0,10.94,10.94,10.88,10.88,828565.0
2017-06-01 10:10:00,10.89,10.92,10.88,10.89,749385.0,10.89,10.92,10.88,10.89,749385.0
2017-06-01 10:15:00,10.89,10.92,10.89,10.91,555948.0,10.89,10.92,10.89,10.91,555948.0
2017-06-01 10:20:00,10.92,10.93,10.89,10.9,493425.0,10.92,10.93,10.89,10.9,493425.0
2017-06-01 10:25:00,10.9,10.93,10.89,10.9,428212.0,10.9,10.93,10.89,10.9,428212.0
2017-06-01 10:30:00,10.91,10.91,10.86,10.87,1016384.0,10.91,10.91,10.86,10.87,1016384.0
2017-06-01 10:35:00,10.87,10.91,10.86,10.88,485514.0,10.87,10.91,10.86,10.88,485514.0
2017-06-01 10:40:00,10.88,10.89,10.86,10.86,594889.0,10.88,10.89,10.86,10.86,594889.0
2017-06-01 10:45:00,10.86,10.86,10.83,10.84,1143540.0,10.86,10.86,10.83,10.84,1143540.0
2017-06-01 10:50:00,10.83,10.85,10.81,10.85,882228.0,10.83,10.85,10.81,10.85,882228.0
2017-06-01 10:55:00,10.84,10.89,10.83,10.88,675046.0,10.84,10.89,10.83,10.88,675046.0
2017-06-01 11:00:00,10.88,10.94,10.87,10.93,780188.0,10.88,10.94,10.87,10.93,780188.0
2017-06-01 11:05:00,10.92,10.94,10.91,10.92,550346.0,10.92,10.94,10.91,10.92,550346.0
2017-06-01 11:10:00,10.92,10.93,10.91,10.92,163953.0,10.92,10.93,10.91,10.92,163953.0
2017-06-01 11:15:00,10.92,10.96,10.91,10.95,628988.0,10.92,10.96,10.91,10.95,628988.0
2017-06-01 11:20:00,10.94,10.95,10.9,10.91,256214.0,10.94,10.95,10.9,10.91,256214.0
2017-06-01 11:25:00,10.91,10.93,10.89,10.93,398127.0,10.91,10.93,10.89,10.93,398127.0
2017-06-01 11:30:00,10.93,10.94,10.89,10.89,443318.0,10.93,10.94,10.89,10.89,443318.0
2017-06-01 11:35:00,10.9,10.91,10.88,10.88,228687.0,10.9,10.91,10.88,10.88,228687.0
2017-06-01 11:40:00,10.88,10.9,10.87,10.88,247520.0,10.88,10.9,10.87,10.88,247520.0
2017-06-01 11:45:00,10.88,10.9,10.87,10.89,304720.0,10.88,10.9,10.87,10.89,304720.0
2017-06-01 11:50:00,10.89,10.89,10.87,10.88,232306.0,10.89,10.89,10.87,10.88,232306.0
2017-06-01 11:55:00,10.88,10.9,10.87,10.87,354349.0,10.88,10.9,10.87,10.87,354349.0
2017-06-01 12:00:00,10.88,10.89,10.86,10.87,287244.0,10.88,10.89,10.86,10.87,287244.0
2017-06-01 12:05:00,10.88,10.9,10.87,10.89,191550.0,10.88,10.9,10.87,10.89,191550.0
2017-06-01 12:10:00,10.89,10.9,10.88,10.9,170593.0,10.89,10.9,10.88,10.9,170593.0
2017-06-01 12:15:00,10.9,10.9,10.87,10.88,256633.0,10.9,10.9,10.87,10.88,256633.0
2017-06-01 12:20:00,10.88,10.89,10.87,10.89,115028.0,10.88,10.89,10.87,10.89,115028.0
2017-06-01 12:25:00,10.89,10.89,10.87,10.88,197712.0,10.89,10.89,10.87,10.88,197712.0
2017-06-01 12:30:00,10.88,10.89,10.87,10.88,197895.0,10.88,10.89,10.87,10.88,197895.0
2017-06-01 12:35:00,10.87,10.89,10.87,10.89,121585.0,10.87,10.89,10.87,10.89,121585.0
2017-06-01 12:40:00,10.88,10.93,10.88,10.92,441518.0,10.88,10.93,10.88,10.92,441518.0
2017-06-01 12:45:00,10.92,10.93,10.91,10.92,223265.0,10.92,10.93,10.91,10.92,223265.0
2017-06-01 12:50:00,10.92,10.92,10.9,10.9,170056.0,10.92,10.92,10.9,10.9,170056.0
2017-06-01 12:55:00,10.91,10.91,10.86,10.87,380747.0,10.91,10.91,10.86,10.87,380747.0
2017-06-01 13:00:00,10.87,10.88,10.85,10.87,299417.0,10.87,10.88,10.85,10.87,299417.0
2017-06-01 13:05:00,10.87,10.88,10.86,10.87,143979.0,10.87,10.88,10.86,10.87,143979.0
2017-06-01 13:10:00,10.87,10.89,10.86,10.88,292220.0,10.87,10.89,10.86,10.88,292220.0
2017-06-01 13:15:00,10.87,10.89,10.86,10.88,246500.0,10.87,10.89,10.86,10.88,246500.0
2017-06-01 13:20:00,10.88,10.88,10.87,10.88,60835.0,10.88,10.88,10.87,10.88,60835.0
2017-06-01 13:25:00,10.88,10.92,10.87,10.91,362211.0,10.88,10.92,10.87,10.91,362211.0
2017-06-01 13:30:00,10.91,10.91,10.88,10.89,227656.0,10.91,10.91,10.88,10.89,227656.0
2017-06-01 13:35:00,10.89,10.9,10.88,10.9,98045.0,10.89,10.9,10.88,10.9,98045.0
2017-06-01 13:40:00,10.9,10.9,10.89,10.9,190594.0,10.9,10.9,10.89,10.9,190594.0
2017-06-01 13:45:00,10.9,10.9,10.89,10.9,87259.0,10.9,10.9,10.89,10.9,87259.0
2017-06-01 13:50:00,10.9,10.93,10.89,10.92,380991.0,10.9,10.93,10.89,10.92,380991.0
2017-06-01 13:55:00,10.92,10.92,10.9,10.91,223270.0,10.92,10.92,10.9,10.91,223270.0
2017-06-01 14:00:00,10.91,10.94,10.9,10.94,210405.0,10.91,10.94,10.9,10.94,210405.0
2017-06-01 14:05:00,10.94,10.98,10.93,10.97,540709.0,10.94,10.98,10.93,10.97,540709.0
2017-06-01 14:10:00,10.96,10.98,10.94,10.96,457980.0,10.96,10.98,10.94,10.96,457980.0
2017-06-01 14:15:00,10.96,10.98,10.94,10.96,465093.0,10.96,10.98,10.94,10.96,465093.0
2017-06-01 14:20:00,10.97,10.99,10.95,10.96,565552.0,10.97,10.99,10.95,10.96,565552.0
2017-06-01 14:25:00,10.96,10.96,10.94,10.95,235341.0,10.96,10.96,10.94,10.95,235341.0
2017-06-01 14:30:00,10.95,10.95,10.93,10.94,191844.0,10.95,10.95,10.93,10.94,191844.0
2017-06-01 14:35:00,10.94,10.95,10.93,10.94,202259.0,10.94,10.95,10.93,10.94,202259.0
2017-06-01 14:40:00,10.94,10.96,10.93,10.95,220073.0,10.94,10.96,10.93,10.95,220073.0
2017-06-01 14:45:00,10.95,10.95,10.93,10.94,183343.0,10.95,10.95,10.93,10.94,183343.0
2017-06-01 14:50:00,10.94,10.94,10.91,10.92,253623.0,10.94,10.94,10.91,10.92,253623.0
2017-06-01 14:55:00,10.91,10.92,10.9,10.9,246448.0,10.91,10.92,10.9,10.9,246448.0
2017-06-01 15:00:00,10.91,10.92,10.9,10.91,299259.0,10.91,10.92,10.9,10.91,299259.0
2017-06-01 15:05:00,10.9,10.91,10.9,10.9,121020.0,10.9,10.91,10.9,10.9,121020.0
2017-06-01 15:10:00,10.9,10.93,10.9,10.93,188443.0,10.9,10.93,10.9,10.93,188443.0
2017-06-01 15:15:00,10.93,10.95,10.91,10.93,284653.0,10.93,10.95,10.91,10.93,284653.0
2017-06-01 15:20:00,10.94,10.94,10.92,10.94,223217.0,10.94,10.94,10.92,10.94,223217.0
2017-06-01 15:25:00,10.94,10.94,10.92,10.93,218980.0,10.94,10.94,10.92,10.93,218980.0
2017-06-01 15:30:00,10.93,10.94,10.91,10.93,289163.0,10.93,10.94,10.91,10.93,289163.0
2017-06-01 15:35:00,10.93,10.93,10.9,10.92,389570.0,10.93,10.93,10.9,10.92,389570.0
2017-06-01 15:40:00,10.92,10.94,10.92,10.94,467297.0,10.92,10.94,10.92,10.94,467297.0
2017-06-01 15:45:00,10.94,10.95,10.93,10.94,496324.0,10.94,10.95,10.93,10.94,496324.0
2017-06-01 15:50:00,10.95,10.95,10.91,10.91,1053989.0,10.95,10.95,10.91,10.91,1053989.0
2017-06-01 15:55:00,10.92,10.94,10.91,10.92,1779870.0,10.92,10.94,10.91,10.92,1779870.0
2017-06-02 09:30:00,10.94,10.96,10.76,10.88,2464287.0,10.94,10.96,10.76,10.88,2464287.0
2017-06-02 09:35:00,10.89,10.93,10.71,10.74,2712645.0,10.89,10.93,10.71,10.74,2712645.0
2017-06-02 09:40:00,10.75,10.78,10.67,10.68,2272637.0,10.75,10.78,10.67,10.68,2272637.0
2017-06-02 09:45:00,10.68,10.7,10.56,10.66,2659143.0,10.68,10.7,10.56,10.66,2659143.0
2017-06-02 09:50:00,10.66,10.66,10.6,10.63,1105090.0,10.66,10.66,10.6,10.63,1105090.0
2017-06-02 09:55:00,10.63,10.67,10.62,10.64,831161.0,10.63,10.67,10.62,10.64,831161.0
2017-06-02 10:00:00,10.65,10.7,10.64,10.68,854604.0,10.65,10.7,10.64,10.68,854604.0
2017-06-02 10:05:00,10.67,10.74,10.67,10.73,793625.0,10.67,10.74,10.67,10.73,793625.0
2017-06-02 10:10:00,10.72,10.77,10.7,10.76,665560.0,10.72,10.77,10.7,10.76,665560.0
2017-06-02 10:15:00,10.76,10.77,10.69,10.7,804250.0,10.76,10.77,10.69,10.7,804250.0
2017-06-02 10:20:00,10.7,10.73,10.68,10.73,515693.0,10.7,10.73,10.68,10.73,515693.0
2017-06-02 10:25:00,10.72,10.76,10.72,10.74,672757.0,10.72,10.76,10.72,10.74,672757.0
2017-06-02 10:30:00,10.74,10.75,10.72,10.72,405128.0,10.74,10.75,10.72,10.72,405128.0
2017-06-02 10:35:00,10.72,10.77,10.71,10.77,442669.0,10.72,10.77,10.71,10.77,442669.0
2017-06-02 10:40:00,10.77,10.77,10.72,10.75,326301.0,10.77,10.77,10.72,10.75,326301.0
2017-06-02 10:45:00,10.75,10.81,10.74,10.8,578087.0,10.75,10.81,10.74,10.8,578087.0
2017-06-02 10:50:00,10.8,10.83,10.78,10.79,697002.0,10.8,10.83,10.78,10.79,697002.0
2017-06-02 10:55:00,10.79,10.81,10.78,10.8,359340.0,10.79,10.81,10.78,10.8,359340.0
2017-06-02 11:00:00,10.8,10.83,10.8,10.82,485762.0,10.8,10.83,10.8,10.82,485762.0
2017-06-02 11:05:00,10.81,10.82,10.79,10.8,330098.0,10.81,10.82,10.79,10.8,330098.0
2017-06-02 11:10:00,10.8,10.82,10.78,10.82,230152.0,10.8,10.82,10.78,10.82,230152.0
2017-06-02 11:15:00,10.82,10.84,10.8,10.83,368060.0,10.82,10.84,10.8,10.83,368060.0
2017-06-02 11:20:00,10.83,10.84,10.8,10.81,301715.0,10.83,10.84,10.8,10.81,301715.0
2017-06-02 11:25:00,10.82,10.83,10.79,10.82,301390.0,10.82,10.83,10.79,10.82,301390.0
2017-06-02 11:30:00,10.81,10.83,10.79,10.8,540088.0,10.81,10.83,10.79,10.8,540088.0
2017-06-02 11:35:00,10.8,10.83,10.78,10.79,330851.0,10.8,10.83,10.78,10.79,330851.0
2017-06-02 11:40:00,10.79,10.81,10.77,10.79,389891.0,10.79,10.81,10.77,10.79,389891.0
2017-06-02 11:45:00,10.79,10.79,10.76,10.76,313363.0,10.79,10.79,10.76,10.76,313363.0
2017-06-02 11:50:00,10.77,10.78,10.76,10.78,172350.0,10.77,10.78,10.76,10.78,172350.0
2017-06-02 11:55:00,10.78,10.8,10.76,10.77,290909.0,10.78,10.8,10.76,10.77,290909.0
2017-06-02 12:00:00,10.76,10.77,10.73,10.74,580258.0,10.76,10.77,10.73,10.74,580258.0
2017-06-02 12:05:00,10.74,10.75,10.73,10.75,447290.0,10.74,10.75,10.73,10.75,447290.0
2017-06-02 12:10:00,10.75,10.8,10.74,10.79,525399.0,10.75,10.8,10.74,10.79,525399.0
2017-06-02 12:15:00,10.79,10.8,10.77,10.79,333946.0,10.79,10.8,10.77,10.79,333946.0
2017-06-02 12:20:00,10.79,10.79,10.76,10.78,199719.0,10.79,10.79,10.76,10.78,199719.0
2017-06-02 12:25:00,10.78,10.78,10.75,10.77,283722.0,10.78,10.78,10.75,10.77,283722.0
2017-06-02 12:30:00,10.77,10.78,10.76,10.77,153462.0,10.77,10.78,10.76,10.77,153462.0
2017-06-02 12:35:00,10.77,10.81,10.76,10.8,321556.0,10.77,10.81,10.76,10.8,321556.0
2017-06-02 12:40:00,10.81,10.82,10.79,10.82,458764.0,10.81,10.82,10.79,10.82,458764.0
2017-06-02 12:45:00,10.82,10.83,10.8,10.82,434828.0,10.82,10.83,10.8,10.82,434828.0
2017-06-02 12:50:00,10.82,10.84,10.81,10.83,290021.0,10.82,10.84,10.81,10.83,290021.0
2017-06-02 12:55:00,10.83,10.84,10.81,10.82,321964.0,10.83,10.84,10.81,10.82,321964.0
2017-06-02 13:00:00,10.83,10.85,10.81,10.84,193233.0,10.83,10.85,10.81,10.84,193233.0
2017-06-02 13:05:00,10.83,10.84,10.82,10.83,155491.0,10.83,10.84,10.82,10.83,155491.0
2017-06-02 13:10:00,10.83,10.85,10.82,10.85,217662.0,10.83,10.85,10.82,10.85,217662.0
2017-06-02 13:15:00,10.85,10.85,10.83,10.84,112541.0,10.85,10.85,10.83,10.84,112541.0
2017-06-02 13:20:00,10.83,10.85,10.82,10.83,195585.0,10.83,10.85,10.82,10.83,195585.0
2017-06-02 13:25:00,10.83,10.83,10.81,10.81,273566.0,10.83,10.83,10.81,10.81,273566.0
2017-06-02 13:30:00,10.81,10.83,10.81,10.83,194625.0,10.81,10.83,10.81,10.83,194625.0
2017-06-02 13:35:00,10.83,10.84,10.82,10.83,243136.0,10.83,10.84,10.82,10.83,243136.0
2017-06-02 13:40:00,10.83,10.83,10.81,10.82,171290.0,10.83,10.83,10.81,10.82,171290.0
2017-06-02 13:45:00,10.82,10.83,10.81,10.82,97994.0,10.82,10.83,10.81,10.82,97994.0
2017-06-02 13:50:00,10.82,10.82,10.81,10.82,94915.0,10.82,10.82,10.81,10.82,94915.0
2017-06-02 13:55:00,10.82,10.82,10.79,10.79,260763.0,10.82,10.82,10.79,10.79,260763.0
2017-06-02 14:00:00,10.79,10.8,10.76,10.79,305195.0,10.79,10.8,10.76,10.79,305195.0
2017-06-02 14:05:00,10.78,10.79,10.76,10.77,224693.0,10.78,10.79,10.76,10.77,224693.0
2017-06-02 14:10:00,10.78,10.81,10.77,10.8,178525.0,10.78,10.81,10.77,10.8,178525.0
2017-06-02 14:15:00,10.8,10.82,10.79,10.81,222917.0,10.8,10.82,10.79,10.81,222917.0
2017-06-02 14:20:00,10.81,10.83,10.81,10.83,224075.0,10.81,10.83,10.81,10.83,224075.0
2017-06-02 14:25:00,10.82,10.83,10.79,10.8,345951.0,10.82,10.83,10.79,10.8,345951.0
2017-06-02 14:30:00,10.8,10.83,10.8,10.82,242678.0,10.8,10.83,10.8,10.82,242678.0
2017-06-02 14:35:00,10.82,10.83,10.81,10.82,123819.0,10.82,10.83,10.81,10.82,123819.0
2017-06-02 14:40:00,10.83,10.83,10.8,10.8,207115.0,10.83,10.83,10.8,10.8,207115.0
2017-06-02 14:45:00,10.8,10.85,10.8,10.84,468319.0,10.8,10.85,10.8,10.84,468319.0
2017-06-02 14:50:00,10.84,10.86,10.83,10.85,469021.0,10.84,10.86,10.83,10.85,469021.0
2017-06-02 14:55:00,10.85,10.88,10.84,10.86,513431.0,10.85,10.88,10.84,10.86,513431.0
2017-06-02 15:00:00,10.86,10.88,10.85,10.88,342991.0,10.86,10.88,10.85,10.88,342991.0
2017-06-02 15:05:00,10.88,10.89,10.87,10.87,371833.0,10.88,10.89,10.87,10.87,371833.0
2017-06-02 15:10:00,10.87,10.88,10.86,10.87,191929.0,10.87,10.88,10.86,10.87,191929.0
2017-06-02 15:15:00,10.86,10.87,10.83,10.84,335501.0,10.86,10.87,10.83,10.84,335501.0
2017-06-02 15:20:00,10.85,10.89,10.84,10.88,421819.0,10.85,10.89,10.84,10.88,421819.0
2017-06-02 15:25:00,10.88,10.89,10.87,10.88,169917.0,10.88,10.89,10.87,10.88,169917.0
2017-06-02 15:30:00,10.88,10.89,10.87,10.88,232649.0,10.88,10.89,10.87,10.88,232649.0
2017-06-02 15:35:00,10.89,10.91,10.88,10.91,529997.0,10.89,10.91,10.88,10.91,529997.0
2017-06-02 15:40:00,10.91,10.91,10.87,10.89,639924.0,10.91,10.91,10.87,10.89,639924.0
2017-06-02 15:45:00,10.88,10.89,10.83,10.86,1117098.0,10.88,10.89,10.83,10.86,1117098.0
2017-06-02 15:50:00,10.86,10.9,10.86,10.88,1193938.0,10.86,10.9,10.86,10.88,1193938.0
2017-06-02 15:55:00,10.88,10.9,10.88,10.89,1800782.0,10.88,10.9,10.88,10.89,1800782.0
2017-06-05 09:30:00,10.84,10.97,10.8,10.94,2238066.0,10.84,10.97,10.8,10.94,2238066.0
2017-06-05 09:35:00,10.94,11.14,10.88,11.11,3259867.0,10.94,11.14,10.88,11.11,3259867.0
2017-06-05 09:40:00,11.1,11.15,11.05,11.1,2836088.0,11.1,11.15,11.05,11.1,2836088.0
2017-06-05 09:45:00,11.1,11.16,11.09,11.1,2002380.0,11.1,11.16,11.09,11.1,2002380.0
2017-06-05 09:50:00,11.09,11.1,11.0,11.05,1644519.0,11.09,11.1,11.0,11.05,1644519.0
2017-06-05 09:55:00,11.06,11.1,11.03,11.09,1053350.0,11.06,11.1,11.03,11.09,1053350.0
2017-06-05 10:00:00,11.09,11.11,11.06,11.07,1108823.0,11.09,11.11,11.06,11.07,1108823.0
2017-06-05 10:05:00,11.08,11.15,11.07,11.14,981652.0,11.08,11.15,11.07,11.14,981652.0
2017-06-05 10:10:00,11.15,11.19,11.13,11.17,1602852.0,11.15,11.19,11.13,11.17,1602852.0
2017-06-05 10:15:00,11.17,11.23,11.16,11.22,1561947.0,11.17,11.23,11.16,11.22,1561947.0
2017-06-05 10:20:00,11.22,11.24,11.18,11.23,1367278.0,11.22,11.24,11.18,11.23,1367278.0
2017-06-05 10:25:00,11.23,11.29,11.22,11.28,1747597.0,11.23,11.29,11.22,11.28,1747597.0
2017-06-05 10:30:00,11.29,11.3,11.2,11.23,1341093.0,11.29,11.3,11.2,11.23,1341093.0
2017-06-05 10:35:00,11.24,11.24,11.16,11.19,1617432.0,11.24,11.24,11.16,11.19,1617432.0
2017-06-05 10:40:00,11.18,11.2,11.14,11.16,948664.0,11.18,11.2,11.14,11.16,948664.0
2017-06-05 10:45:00,11.17,11.19,11.16,11.17,369130.0,11.17,11.19,11.16,11.17,369130.0
2017-06-05 10:50:00,11.17,11.18,11.14,11.15,699588.0,11.17,11.18,11.14,11.15,699588.0
2017-06-05 10:55:00,11.15,11.15,11.11,11.11,479812.0,11.15,11.15,11.11,11.11,479812.0
2017-06-05 11:00:00,11.12,11.14,11.09,11.14,680255.0,11.12,11.14,11.09,11.14,680255.0
2017-06-05 11:05:00,11.14,11.18,11.13,11.18,977566.0,11.14,11.18,11.13,11.18,977566.0
2017-06-05 11:10:00,11.18,11.22,11.17,11.19,763841.0,11.18,11.22,11.17,11.19,763841.0
2017-06-05 11:15:00,11.19,11.24,11.19,11.21,623780.0,11.19,11.24,11.19,11.21,623780.0
2017-06-05 11:20:00,11.22,11.22,11.18,11.19,509344.0,11.22,11.22,11.18,11.19,509344.0
2017-06-05 11:25:00,11.19,11.2,11.15,11.19,457503.0,11.19,11.2,11.15,11.19,457503.0
2017-06-05 11:30:00,11.19,11.23,11.18,11.23,742199.0,11.19,11.23,11.18,11.23,742199.0
2017-06-05 11:35:00,11.23,11.24,11.2,11.21,690905.0,11.23,11.24,11.2,11.21,690905.0
2017-06-05 11:40:00,11.2,11.21,11.17,11.18,508190.0,11.2,11.21,11.17,11.18,508190.0
2017-06-05 11:45:00,11.18,11.18,11.15,11.16,447004.0,11.18,11.18,11.15,11.16,447004.0
2017-06-05 11:50:00,11.16,11.19,11.15,11.18,392505.0,11.16,11.19,11.15,11.18,392505.0
2017-06-05 11:55:00,11.19,11.2,11.17,11.19,183799.0,11.19,11.2,11.17,11.19,183799.0
2017-06-05 12:00:00,11.19,11.21,11.18,11.2,505137.0,11.19,11.21,11.18,11.2,505137.0
2017-06-05 12:05:00,11.2,11.21,11.19,11.21,386106.0,11.2,11.21,11.19,11.21,386106.0
2017-06-05 12:10:00,11.21,11.23,11.2,11.21,444658.0,11.21,11.23,11.2,11.21,444658.0
2017-06-05 12:15:00,11.21,11.25,11.21,11.22,444234.0,11.21,11.25,11.21,11.22,444234.0
2017-06-05 12:20:00,11.22,11.23,11.21,11.21,291413.0,11.22,11.23,11.21,11.21,291413.0
2017-06-05 12:25:00,11.21,11.24,11.21,11.23,256848.0,11.21,11.24,11.21,11.23,256848.0
2017-06-05 12:30:00,11.24,11.26,11.23,11.25,699497.0,11.24,11.26,11.23,11.25,699497.0
2017-06-05 12:35:00,11.25,11.26,11.22,11.26,396619.0,11.25,11.26,11.22,11.26,396619.0
2017-06-05 12:40:00,11.26,11.26,11.24,11.25,436944.0,11.26,11.26,11.24,11.25,436944.0
2017-06-05 12:45:00,11.25,11.27,11.25,11.26,295668.0,11.25,11.27,11.25,11.26,295668.0
2017-06-05 12:50:00,11.26,11.26,11.23,11.25,429338.0,11.26,11.26,11.23,11.25,429338.0
2017-06-05 12:55:00,11.24,11.25,11.23,11.25,243870.0,11.24,11.25,11.23,11.25,243870.0
2017-06-05 13:00:00,11.25,11.26,11.24,11.25,289894.0,11.25,11.26,11.24,11.25,289894.0
2017-06-05 13:05:00,11.26,11.27,11.25,11.26,350429.0,11.26,11.27,11.25,11.26,350429.0
2017-06-05 13:10:00,11.27,11.28,11.26,11.27,233112.0,11.27,11.28,11.26,11.27,233112.0
2017-06-05 13:15:00,11.27,11.28,11.23,11.24,506206.0,11.27,11.28,11.23,11.24,506206.0
2017-06-05 13:20:00,11.23,11.24,11.21,11.22,444174.0,11.23,11.24,11.21,11.22,444174.0
2017-06-05 13:25:00,11.21,11.24,11.19,11.21,1014433.0,11.21,11.24,11.19,11.21,1014433.0
2017-06-05 13:30:00,11.21,11.21,11.16,11.17,381527.0,11.21,11.21,11.16,11.17,381527.0
2017-06-05 13:35:00,11.17,11.18,11.13,11.15,745010.0,11.17,11.18,11.13,11.15,745010.0
2017-06-05 13:40:00,11.15,11.23,11.14,11.22,994415.0,11.15,11.23,11.14,11.22,994415.0
2017-06-05 13:45:00,11.22,11.24,11.2,11.22,881582.0,11.22,11.24,11.2,11.22,881582.0
2017-06-05 13:50:00,11.22,11.25,11.22,11.22,658647.0,11.22,11.25,11.22,11.22,658647.0
2017-06-05 13:55:00,11.23,11.26,11.21,11.24,673888.0,11.23,11.26,11.21,11.24,673888.0
2017-06-05 14:00:00,11.24,11.25,11.23,11.25,309009.0,11.24,11.25,11.23,11.25,309009.0
2017-06-05 14:05:00,11.25,11.26,11.23,11.26,504668.0,11.25,11.26,11.23,11.26,504668.0
2017-06-05 14:10:00,11.26,11.27,11.25,11.27,309286.0,11.26,11.27,11.25,11.27,309286.0
2017-06-05 14:15:00,11.27,11.28,11.26,11.27,345610.0,11.27,11.28,11.26,11.27,345610.0
2017-06-05 14:20:00,11.27,11.27,11.23,11.26,454517.0,11.27,11.27,11.23,11.26,454517.0
2017-06-05 14:25:00,11.26,11.29,11.25,11.28,511682.0,11.26,11.29,11.25,11.28,511682.0
2017-06-05 14:30:00,11.29,11.3,11.27,11.28,709545.0,11.29,11.3,11.27,11.28,709545.0
2017-06-05 14:35:00,11.28,11.28,11.25,11.27,347103.0,11.28,11.28,11.25,11.27,347103.0
2017-06-05 14:40:00,11.28,11.29,11.26,11.29,218529.0,11.28,11.29,11.26,11.29,218529.0
2017-06-05 14:45:00,11.29,11.3,11.27,11.3,571211.0,11.29,11.3,11.27,11.3,571211.0
2017-06-05 14:50:00,11.3,11.3,11.29,11.29,186934.0,11.3,11.3,11.29,11.29,186934.0
2017-06-05 14:55:00,11.29,11.3,11.29,11.29,288892.0,11.29,11.3,11.29,11.29,288892.0
2017-06-05 15:00:00,11.29,11.33,11.29,11.33,1183242.0,11.29,11.33,11.29,11.33,1183242.0
2017-06-05 15:05:00,11.33,11.34,11.31,11.32,692192.0,11.33,11.34,11.31,11.32,692192.0
2017-06-05 15:10:00,11.32,11.32,11.28,11.29,725752.0,11.32,11.32,11.28,11.29,725752.0
2017-06-05 15:15:00,11.3,11.3,11.25,11.28,554580.0,11.3,11.3,11.25,11.28,554580.0
2017-06-05 15:20:00,11.28,11.29,11.24,11.25,398694.0,11.28,11.29,11.24,11.25,398694.0
2017-06-05 15:25:00,11.24,11.27,11.24,11.26,532321.0,11.24,11.27,11.24,11.26,532321.0
2017-06-05 15:30:00,11.27,11.27,11.25,11.26,224775.0,11.27,11.27,11.25,11.26,224775.0
2017-06-05 15:35:00,11.27,11.28,11.24,11.25,621363.0,11.27,11.28,11.24,11.25,621363.0
2017-06-05 15:40:00,11.25,11.26,11.23,11.24,498673.0,11.25,11.26,11.23,11.24,498673.0
2017-06-05 15:45:00,11.25,11.25,11.22,11.23,531964.0,11.25,11.25,11.22,11.23,531964.0
2017-06-05 15:50:00,11.23,11.24,11.19,11.24,1160399.0,11.23,11.24,11.19,11.24,1160399.0
2017-06-05 15:55:00,11.24,11.25,11.23,11.24,1898449.0,11.24,11.25,11.23,11.24,1898449.0
2017-06-06 09:30:00,11.27,11.49,11.24,11.4,3323139.0,11.27,11.49,11.24,11.4,3323139.0
2017-06-06 09:35:00,11.4,11.62,11.39,11.56,3528002.0,11.4,11.62,11.39,11.56,3528002.0
2017-06-06 09:40:00,11.57,11.74,11.55,11.69,4890874.0,11.57,11.74,11.55,11.69,4890874.0
2017-06-06 09:45:00,11.69,11.82,11.69,11.79,3561813.0,11.69,11.82,11.69,11.79,3561813.0
2017-06-06 09:50:00,11.8,11.82,11.67,11.8,2528121.0,11.8,11.82,11.67,11.8,2528121.0
2017-06-06 09:55:00,11.8,11.9,11.78,11.87,3332610.0,11.8,11.9,11.78,11.87,3332610.0
2017-06-06 10:00:00,11.86,11.91,11.84,11.88,2203921.0,11.86,11.91,11.84,11.88,2203921.0
2017-06-06 10:05:00,11.88,11.93,11.85,11.86,2347877.0,11.88,11.93,11.85,11.86,2347877.0
2017-06-06 10:10:00,11.86,11.94,11.83,11.93,2064611.0,11.86,11.94,11.83,11.93,2064611.0
2017-06-06 10:15:00,11.92,11.99,11.92,11.98,2405215.0,11.92,11.99,11.92,11.98,2405215.0
2017-06-06 10:20:00,11.99,11.99,11.95,11.98,1788016.0,11.99,11.99,11.95,11.98,1788016.0
2017-06-06 10:25:00,11.98,12.0,11.96,11.96,1917017.0,11.98,12.0,11.96,11.96,1917017.0
2017-06-06 10:30:00,11.96,12.0,11.96,12.0,1632018.0,11.96,12.0,11.96,12.0,1632018.0
2017-06-06 10:35:00,12.0,12.09,11.99,12.08,3382692.0,12.0,12.09,11.99,12.08,3382692.0
2017-06-06 10:40:00,12.08,12.08,11.99,12.0,1818426.0,12.08,12.08,11.99,12.0,1818426.0
2017-06-06 10:45:00,11.99,12.04,11.98,12.03,1219163.0,11.99,12.04,11.98,12.03,1219163.0
2017-06-06 10:50:00,12.03,12.04,11.98,11.99,1374866.0,12.03,12.04,11.98,11.99,1374866.0
2017-06-06 10:55:00,11.99,12.0,11.91,11.95,1893448.0,11.99,12.0,11.91,11.95,1893448.0
2017-06-06 11:00:00,11.96,11.99,11.93,11.98,1046199.0,11.96,11.99,11.93,11.98,1046199.0
2017-06-06 11:05:00,11.98,12.04,11.96,12.04,1074731.0,11.98,12.04,11.96,12.04,1074731.0
2017-06-06 11:10:00,12.04,12.09,12.03,12.07,1463851.0,12.04,12.09,12.03,12.07,1463851.0
2017-06-06 11:15:00,12.07,12.08,12.03,12.05,1460922.0,12.07,12.08,12.03,12.05,1460922.0
2017-06-06 11:20:00,12.06,12.09,12.05,12.07,1125522.0,12.06,12.09,12.05,12.07,1125522.0
2017-06-06 11:25:00,12.07,12.09,12.03,12.04,1083410.0,12.07,12.09,12.03,12.04,1083410.0
2017-06-06 11:30:00,12.04,12.06,12.01,12.02,977006.0,12.04,12.06,12.01,12.02,977006.0
2017-06-06 11:35:00,12.01,12.04,12.0,12.03,690183.0,12.01,12.04,12.0,12.03,690183.0
2017-06-06 11:40:00,12.03,12.04,12.01,12.02,580929.0,12.03,12.04,12.01,12.02,580929.0
2017-06-06 11:45:00,12.01,12.04,12.0,12.03,999177.0,12.01,12.04,12.0,12.03,999177.0
2017-06-06 11:50:00,12.03,12.04,12.0,12.02,521909.0,12.03,12.04,12.0,12.02,521909.0
2017-06-06 11:55:00,12.01,12.02,11.95,11.96,1439345.0,12.01,12.02,11.95,11.96,1439345.0
2017-06-06 12:00:00,11.97,12.06,11.96,12.06,845247.0,11.97,12.06,11.96,12.06,845247.0
2017-06-06 12:05:00,12.06,12.06,12.02,12.03,667557.0,12.06,12.06,12.02,12.03,667557.0
2017-06-06 12:10:00,12.04,12.06,12.02,12.04,455976.0,12.04,12.06,12.02,12.04,455976.0
2017-06-06 12:15:00,12.04,12.04,11.98,11.98,586270.0,12.04,12.04,11.98,11.98,586270.0
2017-06-06 12:20:00,11.98,12.03,11.98,11.99,420537.0,11.98,12.03,11.98,11.99,420537.0
2017-06-06 12:25:00,12.0,12.01,11.98,12.0,593985.0,12.0,12.01,11.98,12.0,593985.0
2017-06-06 12:30:00,12.01,12.03,11.99,12.01,1265086.0,12.01,12.03,11.99,12.01,1265086.0
2017-06-06 12:35:00,12.01,12.01,11.96,11.98,697876.0,12.01,12.01,11.96,11.98,697876.0
2017-06-06 12:40:00,11.98,12.03,11.96,12.02,1019962.0,11.98,12.03,11.96,12.02,1019962.0
2017-06-06 12:45:00,12.02,12.04,12.01,12.04,493816.0,12.02,12.04,12.01,12.04,493816.0
2017-06-06 12:50:00,12.04,12.08,12.03,12.08,1187923.0,12.04,12.08,12.03,12.08,1187923.0
2017-06-06 12:55:00,12.07,12.14,12.07,12.11,3153870.0,12.07,12.14,12.07,12.11,3153870.0
2017-06-06 13:00:00,12.12,12.14,12.11,12.14,1090704.0,12.12,12.14,12.11,12.14,1090704.0
2017-06-06 13:05:00,12.14,12.2,12.13,12.2,1649130.0,12.14,12.2,12.13,12.2,1649130.0
2017-06-06 13:10:00,12.19,12.2,12.14,12.18,1294597.0,12.19,12.2,12.14,12.18,1294597.0
2017-06-06 13:15:00,12.18,12.22,12.16,12.21,1284495.0,12.18,12.22,12.16,12.21,1284495.0
2017-06-06 13:20:00,12.21,12.22,12.18,12.18,1004428.0,12.21,12.22,12.18,12.18,1004428.0
2017-06-06 13:25:00,12.19,12.24,12.18,12.23,947463.0,12.19,12.24,12.18,12.23,947463.0
2017-06-06 13:30:00,12.24,12.24,12.2,12.22,707384.0,12.24,12.24,12.2,12.22,707384.0
2017-06-06 13:35:00,12.21,12.23,12.19,12.21,906555.0,12.21,12.23,12.19,12.21,906555.0
2017-06-06 13:40:00,12.21,12.23,12.2,12.21,654886.0,12.21,12.23,12.2,12.21,654886.0
2017-06-06 13:45:00,12.21,12.23,12.17,12.19,908311.0,12.21,12.23,12.17,12.19,908311.0
2017-06-06 13:50:00,12.18,12.19,12.08,12.09,1897058.0,12.18,12.19,12.08,12.09,1897058.0
2017-06-06 13:55:00,12.09,12.14,12.09,12.12,929941.0,12.09,12.14,12.09,12.12,929941.0
2017-06-06 14:00:00,12.11,12.15,12.09,12.13,926369.0,12.11,12.15,12.09,12.13,926369.0
2017-06-06 14:05:00,12.13,12.14,12.08,12.11,794727.0,12.13,12.14,12.08,12.11,794727.0
2017-06-06 14:10:00,12.1,12.14,12.1,12.12,574201.0,12.1,12.14,12.1,12.12,574201.0
2017-06-06 14:15:00,12.13,12.14,12.11,12.13,603805.0,12.13,12.14,12.11,12.13,603805.0
2017-06-06 14:20:00,12.12,12.14,12.12,12.13,555587.0,12.12,12.14,12.12,12.13,555587.0
2017-06-06 14:25:00,12.13,12.17,12.12,12.16,644550.0,12.13,12.17,12.12,12.16,644550.0
2017-06-06 14:30:00,12.16,12.18,12.14,12.16,810203.0,12.16,12.18,12.14,12.16,810203.0
2017-06-06 14:35:00,12.16,12.17,12.15,12.16,404989.0,12.16,12.17,12.15,12.16,404989.0
2017-06-06 14:40:00,12.15,12.2,12.15,12.18,707180.0,12.15,12.2,12.15,12.18,707180.0
2017-06-06 14:45:00,12.18,12.21,12.18,12.21,724664.0,12.18,12.21,12.18,12.21,724664.0
2017-06-06 14:50:00,12.21,12.21,12.18,12.19,635020.0,12.21,12.21,12.18,12.19,635020.0
2017-06-06 14:55:00,12.19,12.2,12.15,12.2,955826.0,12.19,12.2,12.15,12.2,955826.0
2017-06-06 15:00:00,12.2,12.24,12.19,12.23,1404197.0,12.2,12.24,12.19,12.23,1404197.0
2017-06-06 15:05:00,12.24,12.24,12.19,12.2,960263.0,12.24,12.24,12.19,12.2,960263.0
2017-06-06 15:10:00,12.2,12.21,12.15,12.2,981085.0,12.2,12.21,12.15,12.2,981085.0
2017-06-06 15:15:00,12.19,12.2,12.15,12.17,759359.0,12.19,12.2,12.15,12.17,759359.0
2017-06-06 15:20:00,12.17,12.17,12.08,12.1,1551293.0,12.17,12.17,12.08,12.1,1551293.0
2017-06-06 15:25:00,12.1,12.15,12.08,12.09,1246591.0,12.1,12.15,12.08,12.09,1246591.0
2017-06-06 15:30:00,12.1,12.1,11.99,12.0,2399415.0,12.1,12.1,11.99,12.0,2399415.0
2017-06-06 15:35:00,12.0,12.07,11.99,12.04,1825056.0,12.0,12.07,11.99,12.04,1825056.0
2017-06-06 15:40:00,12.04,12.07,12.03,12.04,1003415.0,12.04,12.07,12.03,12.04,1003415.0
2017-06-06 15:45:00,12.04,12.05,12.0,12.0,1508061.0,12.04,12.05,12.0,12.0,1508061.0
2017-06-06 15:50:00,12.0,12.02,11.98,11.98,2267692.0,12.0,12.02,11.98,11.98,2267692.0
2017-06-06 15:55:00,11.98,12.03,11.97,12.03,2962227.0,11.98,12.03,11.97,12.03,2962227.0
2017-06-07 09:30:00,12.42,12.5,12.39,12.44,7155075.0,12.42,12.5,12.39,12.44,7155075.0
2017-06-07 09:35:00,12.45,12.74,12.44,12.68,8116237.0,12.45,12.74,12.44,12.68,8116237.0
2017-06-07 09:40:00,12.69,12.82,12.68,12.73,6535823.0,12.69,12.82,12.68,12.73,6535823.0
2017-06-07 09:45:00,12.73,12.76,12.61,12.65,4399497.0,12.73,12.76,12.61,12.65,4399497.0
2017-06-07 09:50:00,12.64,12.73,12.56,12.73,3889100.0,12.64,12.73,12.56,12.73,3889100.0
2017-06-07 09:55:00,12.73,12.76,12.66,12.74,2309154.0,12.73,12.76,12.66,12.74,2309154.0
2017-06-07 10:00:00,12.73,12.84,12.69,12.83,2964834.0,12.73,12.84,12.69,12.83,2964834.0
2017-06-07 10:05:00,12.84,12.87,12.78,12.84,3052810.0,12.84,12.87,12.78,12.84,3052810.0
2017-06-07 10:10:00,12.84,12.85,12.76,12.8,1896487.0,12.84,12.85,12.76,12.8,1896487.0
2017-06-07 10:15:00,12.79,12.8,12.73,12.78,1663882.0,12.79,12.8,12.73,12.78,1663882.0
2017-06-07 10:20:00,12.78,12.89,12.77,12.86,2321947.0,12.78,12.89,12.77,12.86,2321947.0
2017-06-07 10:25:00,12.86,12.92,12.8,12.88,2617205.0,12.86,12.92,12.8,12.88,2617205.0
2017-06-07 10:30:00,12.88,12.96,12.86,12.92,2826731.0,12.88,12.96,12.86,12.92,2826731.0
2017-06-07 10:35:00,12.91,12.94,12.89,12.92,1626633.0,12.91,12.94,12.89,12.92,1626633.0
2017-06-07 10:40:00,12.91,12.92,12.77,12.79,2846522.0,12.91,12.92,12.77,12.79,2846522.0
2017-06-07 10:45:00,12.79,12.8,12.72,12.78,2966702.0,12.79,12.8,12.72,12.78,2966702.0
2017-06-07 10:50:00,12.78,12.79,12.72,12.77,1714321.0,12.78,12.79,12.72,12.77,1714321.0
2017-06-07 10:55:00,12.77,12.78,12.73,12.76,1188923.0,12.77,12.78,12.73,12.76,1188923.0
2017-06-07 11:00:00,12.76,12.87,12.75,12.85,1867291.0,12.76,12.87,12.75,12.85,1867291.0
2017-06-07 11:05:00,12.85,12.87,12.79,12.81,1495455.0,12.85,12.87,12.79,12.81,1495455.0
2017-06-07 11:10:00,12.81,12.83,12.75,12.76,1078911.0,12.81,12.83,12.75,12.76,1078911.0
2017-06-07 11:15:00,12.75,12.79,12.75,12.77,728303.0,12.75,12.79,12.75,12.77,728303.0
2017-06-07 11:20:00,12.77,12.85,12.77,12.83,1219829.0,12.77,12.85,12.77,12.83,1219829.0
2017-06-07 11:25:00,12.82,12.85,12.81,12.84,692736.0,12.82,12.85,12.81,12.84,692736.0
2017-06-07 11:30:00,12.83,12.88,12.83,12.85,1248393.0,12.83,12.88,12.83,12.85,1248393.0
2017-06-07 11:35:00,12.86,12.91,12.85,12.88,1654017.0,12.86,12.91,12.85,12.88,1654017.0
2017-06-07 11:40:00,12.87,12.89,12.83,12.86,1305755.0,12.87,12.89,12.83,12.86,1305755.0
2017-06-07 11:45:00,12.85,12.88,12.82,12.86,815373.0,12.85,12.88,12.82,12.86,815373.0
2017-06-07 11:50:00,12.85,12.88,12.83,12.85,1169260.0,12.85,12.88,12.83,12.85,1169260.0
2017-06-07 11:55:00,12.85,12.87,12.67,12.73,3925477.0,12.85,12.87,12.67,12.73,3925477.0
2017-06-07 12:00:00,12.73,12.77,12.66,12.75,3387026.0,12.73,12.77,12.66,12.75,3387026.0
2017-06-07 12:05:00,12.74,12.78,12.67,12.71,1732511.0,12.74,12.78,12.67,12.71,1732511.0
2017-06-07 12:10:00,12.7,12.73,12.63,12.68,1880342.0,12.7,12.73,12.63,12.68,1880342.0
2017-06-07 12:15:00,12.67,12.72,12.66,12.71,1157964.0,12.67,12.72,12.66,12.71,1157964.0
2017-06-07 12:20:00,12.71,12.77,12.7,12.76,1214393.0,12.71,12.77,12.7,12.76,1214393.0
2017-06-07 12:25:00,12.75,12.76,12.7,12.71,638256.0,12.75,12.76,12.7,12.71,638256.0
2017-06-07 12:30:00,12.71,12.72,12.66,12.67,928587.0,12.71,12.72,12.66,12.67,928587.0
2017-06-07 12:35:00,12.67,12.69,12.66,12.68,600571.0,12.67,12.69,12.66,12.68,600571.0
2017-06-07 12:40:00,12.68,12.72,12.67,12.7,759881.0,12.68,12.72,12.67,12.7,759881.0
2017-06-07 12:45:00,12.71,12.73,12.64,12.65,1106795.0,12.71,12.73,12.64,12.65,1106795.0
2017-06-07 12:50:00,12.65,12.66,12.55,12.56,2498187.0,12.65,12.66,12.55,12.56,2498187.0
2017-06-07 12:55:00,12.57,12.57,12.52,12.53,1782287.0,12.57,12.57,12.52,12.53,1782287.0
2017-06-07 13:00:00,12.53,12.54,12.42,12.53,2740102.0,12.53,12.54,12.42,12.53,2740102.0
2017-06-07 13:05:00,12.53,12.54,12.44,12.47,1480683.0,12.53,12.54,12.44,12.47,1480683.0
2017-06-07 13:10:00,12.47,12.53,12.47,12.48,997881.0,12.47,12.53,12.47,12.48,997881.0
2017-06-07 13:15:00,12.49,12.49,12.42,12.42,1184873.0,12.49,12.49,12.42,12.42,1184873.0
2017-06-07 13:20:00,12.42,12.44,12.34,12.43,2735494.0,12.42,12.44,12.34,12.43,2735494.0
2017-06-07 13:25:00,12.43,12.46,12.37,12.38,1232239.0,12.43,12.46,12.37,12.38,1232239.0
2017-06-07 13:30:00,12.38,12.41,12.36,12.39,1052065.0,12.38,12.41,12.36,12.39,1052065.0
2017-06-07 13:35:00,12.38,12.39,12.35,12.35,1083487.0,12.38,12.39,12.35,12.35,1083487.0
2017-06-07 13:40:00,12.36,12.36,12.28,12.28,2268490.0,12.36,12.36,12.28,12.28,2268490.0
2017-06-07 13:45:00,12.28,12.32,12.23,12.28,1854777.0,12.28,12.32,12.23,12.28,1854777.0
2017-06-07 13:50:00,12.29,12.36,12.28,12.36,1560740.0,12.29,12.36,12.28,12.36,1560740.0
2017-06-07 13:55:00,12.36,12.41,12.34,12.36,1829365.0,12.36,12.41,12.34,12.36,1829365.0
2017-06-07 14:00:00,12.36,12.43,12.33,12.42,1117968.0,12.36,12.43,12.33,12.42,1117968.0
2017-06-07 14:05:00,12.42,12.45,12.41,12.45,1119073.0,12.42,12.45,12.41,12.45,1119073.0
2017-06-07 14:10:00,12.44,12.51,12.44,12.44,1833454.0,12.44,12.51,12.44,12.44,1833454.0
2017-06-07 14:15:00,12.44,12.45,12.36,12.4,1360647.0,12.44,12.45,12.36,12.4,1360647.0
2017-06-07 14:20:00,12.4,12.41,12.38,12.4,564660.0,12.4,12.41,12.38,12.4,564660.0
2017-06-07 14:25:00,12.4,12.4,12.32,12.35,859755.0,12.4,12.4,12.32,12.35,859755.0
2017-06-07 14:30:00,12.34,12.41,12.33,12.4,907813.0,12.34,12.41,12.33,12.4,907813.0
2017-06-07 14:35:00,12.4,12.41,12.35,12.38,693145.0,12.4,12.41,12.35,12.38,693145.0
2017-06-07 14:40:00,12.38,12.39,12.35,12.36,415518.0,12.38,12.39,12.35,12.36,415518.0
2017-06-07 14:45:00,12.36,12.4,12.35,12.38,453867.0,12.36,12.4,12.35,12.38,453867.0
2017-06-07 14:50:00,12.38,12.4,12.36,12.4,791458.0,12.38,12.4,12.36,12.4,791458.0
2017-06-07 14:55:00,12.4,12.4,12.35,12.36,550259.0,12.4,12.4,12.35,12.36,550259.0
2017-06-07 15:00:00,12.36,12.36,12.26,12.3,1606162.0,12.36,12.36,12.26,12.3,1606162.0
2017-06-07 15:05:00,12.29,12.35,12.29,12.32,1072318.0,12.29,12.35,12.29,12.32,1072318.0
2017-06-07 15:10:00,12.33,12.38,12.31,12.38,728341.0,12.33,12.38,12.31,12.38,728341.0
2017-06-07 15:15:00,12.38,12.39,12.35,12.37,914372.0,12.38,12.39,12.35,12.37,914372.0
2017-06-07 15:20:00,12.38,12.4,12.36,12.36,785430.0,12.38,12.4,12.36,12.36,785430.0
2017-06-07 15:25:00,12.36,12.76,12.34,12.38,791263.0,12.36,12.76,12.34,12.38,791263.0
2017-06-07 15:30:00,12.38,12.44,12.37,12.43,1398990.0,12.38,12.44,12.37,12.43,1398990.0
2017-06-07 15:35:00,12.42,12.44,12.41,12.41,796908.0,12.42,12.44,12.41,12.41,796908.0
2017-06-07 15:40:00,12.42,12.45,12.41,12.45,1150471.0,12.42,12.45,12.41,12.45,1150471.0
2017-06-07 15:45:00,12.45,12.47,12.43,12.46,1204689.0,12.45,12.47,12.43,12.46,1204689.0
2017-06-07 15:50:00,12.46,12.47,12.41,12.41,2197431.0,12.46,12.47,12.41,12.41,2197431.0
2017-06-07 15:55:00,12.42,12.42,12.38,12.38,3966464.0,12.42,12.42,12.38,12.38,3966464.0
2017-06-08 09:30:00,12.8,12.82,12.56,12.65,5266111.0,12.8,12.82,12.56,12.65,5266111.0
2017-06-08 09:35:00,12.64,12.65,12.42,12.49,4159636.0,12.64,12.65,12.42,12.49,4159636.0
2017-06-08 09:40:00,12.49,12.65,12.46,12.64,3009196.0,12.49,12.65,12.46,12.64,3009196.0
2017-06-08 09:45:00,12.63,12.67,12.5,12.57,2568129.0,12.63,12.67,12.5,12.57,2568129.0
2017-06-08 09:50:00,12.58,12.6,12.48,12.6,1567858.0,12.58,12.6,12.48,12.6,1567858.0
2017-06-08 09:55:00,12.6,12.63,12.55,12.58,1335781.0,12.6,12.63,12.55,12.58,1335781.0
2017-06-08 10:00:00,12.57,12.63,12.5,12.52,1339785.0,12.57,12.63,12.5,12.52,1339785.0
2017-06-08 10:05:00,12.52,12.54,12.46,12.46,1562797.0,12.52,12.54,12.46,12.46,1562797.0
2017-06-08 10:10:00,12.46,12.51,12.45,12.47,869726.0,12.46,12.51,12.45,12.47,869726.0
2017-06-08 10:15:00,12.47,12.47,12.41,12.45,1707969.0,12.47,12.47,12.41,12.45,1707969.0
2017-06-08 10:20:00,12.45,12.47,12.4,12.43,1259270.0,12.45,12.47,12.4,12.43,1259270.0
2017-06-08 10:25:00,12.43,12.45,12.4,12.43,622884.0,12.43,12.45,12.4,12.43,622884.0
2017-06-08 10:30:00,12.43,12.54,12.42,12.54,1569604.0,12.43,12.54,12.42,12.54,1569604.0
2017-06-08 10:35:00,12.54,12.58,12.5,12.56,1384202.0,12.54,12.58,12.5,12.56,1384202.0
2017-06-08 10:40:00,12.55,12.57,12.5,12.51,796801.0,12.55,12.57,12.5,12.51,796801.0
2017-06-08 10:45:00,12.52,12.56,12.5,12.55,646118.0,12.52,12.56,12.5,12.55,646118.0
2017-06-08 10:50:00,12.55,12.59,12.55,12.57,765197.0,12.55,12.59,12.55,12.57,765197.0
2017-06-08 10:55:00,12.57,12.58,12.54,12.55,380282.0,12.57,12.58,12.54,12.55,380282.0
2017-06-08 11:00:00,12.56,12.6,12.55,12.58,668190.0,12.56,12.6,12.55,12.58,668190.0
2017-06-08 11:05:00,12.57,12.6,12.57,12.6,851596.0,12.57,12.6,12.57,12.6,851596.0
2017-06-08 11:10:00,12.6,12.64,12.56,12.58,1431396.0,12.6,12.64,12.56,12.58,1431396.0
2017-06-08 11:15:00,12.59,12.62,12.58,12.6,550907.0,12.59,12.62,12.58,12.6,550907.0
2017-06-08 11:20:00,12.6,12.62,12.57,12.57,650778.0,12.6,12.62,12.57,12.57,650778.0
2017-06-08 11:25:00,12.58,12.59,12.53,12.53,745329.0,12.58,12.59,12.53,12.53,745329.0
2017-06-08 11:30:00,12.53,12.55,12.52,12.54,429712.0,12.53,12.55,12.52,12.54,429712.0
2017-06-08 11:35:00,12.55,12.56,12.54,12.55,360147.0,12.55,12.56,12.54,12.55,360147.0
2017-06-08 11:40:00,12.55,12.62,12.55,12.59,765141.0,12.55,12.62,12.55,12.59,765141.0
2017-06-08 11:45:00,12.59,12.6,12.56,12.6,397315.0,12.59,12.6,12.56,12.6,397315.0
2017-06-08 11:50:00,12.6,12.64,12.59,12.64,764624.0,12.6,12.64,12.59,12.64,764624.0
2017-06-08 11:55:00,12.64,12.64,12.6,12.6,691394.0,12.64,12.64,12.6,12.6,691394.0
2017-06-08 12:00:00,12.61,12.65,12.59,12.65,813038.0,12.61,12.65,12.59,12.65,813038.0
2017-06-08 12:05:00,12.65,12.7,12.64,12.7,1239240.0,12.65,12.7,12.64,12.7,1239240.0
2017-06-08 12:10:00,12.7,12.71,12.67,12.69,872587.0,12.7,12.71,12.67,12.69,872587.0
2017-06-08 12:15:00,12.7,12.71,12.69,12.71,485765.0,12.7,12.71,12.69,12.71,485765.0
2017-06-08 12:20:00,12.71,12.71,12.66,12.67,649112.0,12.71,12.71,12.66,12.67,649112.0
2017-06-08 12:25:00,12.66,12.69,12.66,12.69,420345.0,12.66,12.69,12.66,12.69,420345.0
2017-06-08 12:30:00,12.69,12.72,12.67,12.72,448943.0,12.69,12.72,12.67,12.72,448943.0
2017-06-08 12:35:00,12.72,12.72,12.69,12.7,626633.0,12.72,12.72,12.69,12.7,626633.0
2017-06-08 12:40:00,12.7,12.72,12.68,12.71,670712.0,12.7,12.72,12.68,12.71,670712.0
2017-06-08 12:45:00,12.72,12.73,12.69,12.73,568924.0,12.72,12.73,12.69,12.73,568924.0
2017-06-08 12:50:00,12.73,12.76,12.72,12.76,1079121.0,12.73,12.76,12.72,12.76,1079121.0
2017-06-08 12:55:00,12.76,12.76,12.73,12.74,448771.0,12.76,12.76,12.73,12.74,448771.0
2017-06-08 13:00:00,12.74,12.77,12.73,12.76,747460.0,12.74,12.77,12.73,12.76,747460.0
2017-06-08 13:05:00,12.76,12.78,12.75,12.76,760997.0,12.76,12.78,12.75,12.76,760997.0
2017-06-08 13:10:00,12.77,12.79,12.76,12.78,505980.0,12.77,12.79,12.76,12.78,505980.0
2017-06-08 13:15:00,12.79,12.84,12.78,12.81,1135905.0,12.79,12.84,12.78,12.81,1135905.0
2017-06-08 13:20:00,12.81,12.85,12.8,12.81,1504892.0,12.81,12.85,12.8,12.81,1504892.0
2017-06-08 13:25:00,12.8,12.84,12.78,12.79,1168660.0,12.8,12.84,12.78,12.79,1168660.0
2017-06-08 13:30:00,12.78,12.8,12.77,12.79,863667.0,12.78,12.8,12.77,12.79,863667.0
2017-06-08 13:35:00,12.8,12.81,12.76,12.77,686440.0,12.8,12.81,12.76,12.77,686440.0
2017-06-08 13:40:00,12.77,12.78,12.72,12.78,1134738.0,12.77,12.78,12.72,12.78,1134738.0
2017-06-08 13:45:00,12.77,12.8,12.76,12.79,475044.0,12.77,12.8,12.76,12.79,475044.0
2017-06-08 13:50:00,12.78,12.82,12.77,12.81,733790.0,12.78,12.82,12.77,12.81,733790.0
2017-06-08 13:55:00,12.82,12.83,12.79,12.8,579534.0,12.82,12.83,12.79,12.8,579534.0
2017-06-08 14:00:00,12.79,12.82,12.77,12.78,555518.0,12.79,12.82,12.77,12.78,555518.0
2017-06-08 14:05:00,12.78,12.81,12.78,12.79,311170.0,12.78,12.81,12.78,12.79,311170.0
2017-06-08 14:10:00,12.78,12.81,12.77,12.77,577964.0,12.78,12.81,12.77,12.77,577964.0
2017-06-08 14:15:00,12.77,12.78,12.74,12.74,658175.0,12.77,12.78,12.74,12.74,658175.0
2017-06-08 14:20:00,12.75,12.76,12.73,12.74,486418.0,12.75,12.76,12.73,12.74,486418.0
2017-06-08 14:25:00,12.74,12.75,12.66,12.69,1170055.0,12.74,12.75,12.66,12.69,1170055.0
2017-06-08 14:30:00,12.69,12.76,12.69,12.76,628034.0,12.69,12.76,12.69,12.76,628034.0
2017-06-08 14:35:00,12.76,12.78,12.74,12.76,459978.0,12.76,12.78,12.74,12.76,459978.0
2017-06-08 14:40:00,12.76,12.76,12.72,12.72,441164.0,12.76,12.76,12.72,12.72,441164.0
2017-06-08 14:45:00,12.73,12.73,12.68,12.71,765327.0,12.73,12.73,12.68,12.71,765327.0
2017-06-08 14:50:00,12.72,12.75,12.71,12.72,391316.0,12.72,12.75,12.71,12.72,391316.0
2017-06-08 14:55:00,12.72,12.77,12.71,12.76,578182.0,12.72,12.77,12.71,12.76,578182.0
2017-06-08 15:00:00,12.77,12.78,12.75,12.77,601380.0,12.77,12.78,12.75,12.77,601380.0
2017-06-08 15:05:00,12.78,12.79,12.74,12.78,559956.0,12.78,12.79,12.74,12.78,559956.0
2017-06-08 15:10:00,12.79,12.8,12.75,12.79,895522.0,12.79,12.8,12.75,12.79,895522.0
2017-06-08 15:15:00,12.79,12.83,12.74,12.74,1571237.0,12.79,12.83,12.74,12.74,1571237.0
2017-06-08 15:20:00,12.74,12.82,12.74,12.82,743808.0,12.74,12.82,12.74,12.82,743808.0
2017-06-08 15:25:00,12.82,12.83,12.81,12.83,942799.0,12.82,12.83,12.81,12.83,942799.0
2017-06-08 15:30:00,12.83,12.85,12.79,12.83,1181111.0,12.83,12.85,12.79,12.83,1181111.0
2017-06-08 15:35:00,12.83,12.87,12.82,12.83,1233785.0,12.83,12.87,12.82,12.83,1233785.0
2017-06-08 15:40:00,12.83,12.86,12.83,12.84,728064.0,12.83,12.86,12.83,12.84,728064.0
2017-06-08 15:45:00,12.83,12.84,12.83,12.84,827687.0,12.83,12.84,12.83,12.84,827687.0
2017-06-08 15:50:00,12.84,12.9,12.84,12.88,2371286.0,12.84,12.9,12.84,12.88,2371286.0
2017-06-08 15:55:00,12.89,12.91,12.86,12.9,2880040.0,12.89,12.91,12.86,12.9,2880040.0
2017-06-09 09:30:00,13.1,13.28,13.01,13.26,6346190.0,13.1,13.28,13.01,13.26,6346190.0
2017-06-09 09:35:00,13.26,13.31,13.12,13.12,3922423.0,13.26,13.31,13.12,13.12,3922423.0
2017-06-09 09:40:00,13.12,13.2,13.05,13.19,2947176.0,13.12,13.2,13.05,13.19,2947176.0
2017-06-09 09:45:00,13.19,13.31,13.16,13.3,3137181.0,13.19,13.31,13.16,13.3,3137181.0
2017-06-09 09:50:00,13.29,13.35,13.21,13.22,3212027.0,13.29,13.35,13.21,13.22,3212027.0
2017-06-09 09:55:00,13.22,13.31,13.18,13.29,2492350.0,13.22,13.31,13.18,13.29,2492350.0
2017-06-09 10:00:00,13.29,13.4,13.24,13.36,3417734.0,13.29,13.4,13.24,13.36,3417734.0
2017-06-09 10:05:00,13.36,13.39,13.31,13.32,1823049.0,13.36,13.39,13.31,13.32,1823049.0
2017-06-09 10:10:00,13.32,13.37,13.27,13.29,2258741.0,13.32,13.37,13.27,13.29,2258741.0
2017-06-09 10:15:00,13.29,13.38,13.28,13.32,1414036.0,13.29,13.38,13.28,13.32,1414036.0
2017-06-09 10:20:00,13.32,13.35,13.2,13.32,2608023.0,13.32,13.35,13.2,13.32,2608023.0
2017-06-09 10:25:00,13.32,13.34,13.27,13.29,1080851.0,13.32,13.34,13.27,13.29,1080851.0
2017-06-09 10:30:00,13.29,13.31,13.22,13.31,2026277.0,13.29,13.31,13.22,13.31,2026277.0
2017-06-09 10:35:00,13.31,13.31,13.24,13.27,891614.0,13.31,13.31,13.24,13.27,891614.0
2017-06-09 10:40:00,13.27,13.27,13.21,13.22,1136141.0,13.27,13.27,13.21,13.22,1136141.0
2017-06-09 10:45:00,13.21,13.22,13.14,13.18,1946698.0,13.21,13.22,13.14,13.18,1946698.0
2017-06-09 10:50:00,13.19,13.2,13.13,13.2,996506.0,13.19,13.2,13.13,13.2,996506.0
2017-06-09 10:55:00,13.19,13.24,13.19,13.21,847488.0,13.19,13.24,13.19,13.21,847488.0
2017-06-09 11:00:00,13.21,13.22,13.15,13.16,1069436.0,13.21,13.22,13.15,13.16,1069436.0
2017-06-09 11:05:00,13.16,13.16,13.12,13.13,1201682.0,13.16,13.16,13.12,13.13,1201682.0
2017-06-09 11:10:00,13.13,13.14,12.97,13.0,4025102.0,13.13,13.14,12.97,13.0,4025102.0
2017-06-09 11:15:00,13.01,13.05,12.96,12.99,2196106.0,13.01,13.05,12.96,12.99,2196106.0
2017-06-09 11:20:00,12.98,12.99,12.78,12.79,3612712.0,12.98,12.99,12.78,12.79,3612712.0
2017-06-09 11:25:00,12.79,12.92,12.78,12.88,2500968.0,12.79,12.92,12.78,12.88,2500968.0
2017-06-09 11:30:00,12.88,13.0,12.88,12.92,2726691.0,12.88,13.0,12.88,12.92,2726691.0
2017-06-09 11:35:00,12.91,12.93,12.82,12.84,1206054.0,12.91,12.93,12.82,12.84,1206054.0
2017-06-09 11:40:00,12.83,12.88,12.83,12.85,1868789.0,12.83,12.88,12.83,12.85,1868789.0
2017-06-09 11:45:00,12.85,12.86,12.78,12.8,1468234.0,12.85,12.86,12.78,12.8,1468234.0
2017-06-09 11:50:00,12.81,12.81,12.73,12.75,2222064.0,12.81,12.81,12.73,12.75,2222064.0
2017-06-09 11:55:00,12.76,12.85,12.75,12.81,1136683.0,12.76,12.85,12.75,12.81,1136683.0
2017-06-09 12:00:00,12.81,12.81,12.71,12.73,1330967.0,12.81,12.81,12.71,12.73,1330967.0
2017-06-09 12:05:00,12.73,12.78,12.72,12.76,867906.0,12.73,12.78,12.72,12.76,867906.0
2017-06-09 12:10:00,12.76,12.77,12.64,12.64,2009190.0,12.76,12.77,12.64,12.64,2009190.0
2017-06-09 12:15:00,12.64,12.65,12.46,12.49,3941197.0,12.64,12.65,12.46,12.49,3941197.0
2017-06-09 12:20:00,12.48,12.62,12.48,12.59,2764235.0,12.48,12.62,12.48,12.59,2764235.0
2017-06-09 12:25:00,12.58,12.6,12.48,12.53,1889151.0,12.58,12.6,12.48,12.53,1889151.0
2017-06-09 12:30:00,12.53,12.58,12.48,12.49,1389899.0,12.53,12.58,12.48,12.49,1389899.0
2017-06-09 12:35:00,12.49,12.51,12.33,12.37,2492184.0,12.49,12.51,12.33,12.37,2492184.0
2017-06-09 12:40:00,12.37,12.47,12.35,12.44,1498409.0,12.37,12.47,12.35,12.44,1498409.0
2017-06-09 12:45:00,12.44,12.47,12.37,12.45,1202335.0,12.44,12.47,12.37,12.45,1202335.0
2017-06-09 12:50:00,12.45,12.57,12.42,12.56,1740341.0,12.45,12.57,12.42,12.56,1740341.0
2017-06-09 12:55:00,12.56,12.63,12.52,12.55,2797715.0,12.56,12.63,12.52,12.55,2797715.0
2017-06-09 13:00:00,12.55,12.58,12.46,12.47,1138109.0,12.55,12.58,12.46,12.47,1138109.0
2017-06-09 13:05:00,12.47,12.51,12.44,12.47,791365.0,12.47,12.51,12.44,12.47,791365.0
2017-06-09 13:10:00,12.48,12.48,12.28,12.32,2866833.0,12.48,12.48,12.28,12.32,2866833.0
2017-06-09 13:15:00,12.32,12.34,12.18,12.27,2406728.0,12.32,12.34,12.18,12.27,2406728.0
2017-06-09 13:20:00,12.27,12.36,12.26,12.35,1499250.0,12.27,12.36,12.26,12.35,1499250.0
2017-06-09 13:25:00,12.34,12.39,12.31,12.36,1039875.0,12.34,12.39,12.31,12.36,1039875.0
2017-06-09 13:30:00,12.36,12.37,12.28,12.32,1426737.0,12.36,12.37,12.28,12.32,1426737.0
2017-06-09 13:35:00,12.32,12.34,12.17,12.19,1926194.0,12.32,12.34,12.17,12.19,1926194.0
2017-06-09 13:40:00,12.19,12.29,12.19,12.25,1220033.0,12.19,12.29,12.19,12.25,1220033.0
2017-06-09 13:45:00,12.26,12.28,12.14,12.16,1308712.0,12.26,12.28,12.14,12.16,1308712.0
2017-06-09 13:50:00,12.15,12.31,12.15,12.17,1674203.0,12.15,12.31,12.15,12.17,1674203.0
2017-06-09 13:55:00,12.18,12.24,12.12,12.13,1585344.0,12.18,12.24,12.12,12.13,1585344.0
2017-06-09 14:00:00,12.13,12.22,12.06,12.2,2059890.0,12.13,12.22,12.06,12.2,2059890.0
2017-06-09 14:05:00,12.2,12.25,12.12,12.16,1338845.0,12.2,12.25,12.12,12.16,1338845.0
2017-06-09 14:10:00,12.16,12.2,12.12,12.15,1108819.0,12.16,12.2,12.12,12.15,1108819.0
2017-06-09 14:15:00,12.15,12.23,12.11,12.22,1122292.0,12.15,12.23,12.11,12.22,1122292.0
2017-06-09 14:20:00,12.22,12.24,12.14,12.14,1440099.0,12.22,12.24,12.14,12.14,1440099.0
2017-06-09 14:25:00,12.14,12.19,12.11,12.16,1114247.0,12.14,12.19,12.11,12.16,1114247.0
2017-06-09 14:30:00,12.16,12.19,12.05,12.09,1579661.0,12.16,12.19,12.05,12.09,1579661.0
2017-06-09 14:35:00,12.09,12.12,12.03,12.11,1566167.0,12.09,12.12,12.03,12.11,1566167.0
2017-06-09 14:40:00,12.11,12.11,11.98,11.99,2759021.0,12.11,12.11,11.98,11.99,2759021.0
2017-06-09 14:45:00,11.99,11.99,11.65,11.66,4600546.0,11.99,11.99,11.65,11.66,4600546.0
2017-06-09 14:50:00,11.65,11.91,11.63,11.9,3673454.0,11.65,11.91,11.63,11.9,3673454.0
2017-06-09 14:55:00,11.9,12.02,11.89,11.97,2212125.0,11.9,12.02,11.89,11.97,2212125.0
2017-06-09 15:00:00,11.97,12.17,11.95,12.17,2595566.0,11.97,12.17,11.95,12.17,2595566.0
2017-06-09 15:05:00,12.17,12.24,12.05,12.23,2522408.0,12.17,12.24,12.05,12.23,2522408.0
2017-06-09 15:10:00,12.24,12.29,12.2,12.28,2307402.0,12.24,12.29,12.2,12.28,2307402.0
2017-06-09 15:15:00,12.28,12.36,12.23,12.32,2656924.0,12.28,12.36,12.23,12.32,2656924.0
2017-06-09 15:20:00,12.32,12.37,12.28,12.36,1743638.0,12.32,12.37,12.28,12.36,1743638.0
2017-06-09 15:25:00,12.37,12.38,12.22,12.27,2256337.0,12.37,12.38,12.22,12.27,2256337.0
2017-06-09 15:30:00,12.27,12.27,12.12,12.19,1838847.0,12.27,12.27,12.12,12.19,1838847.0
2017-06-09 15:35:00,12.2,12.25,12.16,12.18,1455679.0,12.2,12.25,12.16,12.18,1455679.0
2017-06-09 15:40:00,12.19,12.19,12.07,12.13,1467156.0,12.19,12.19,12.07,12.13,1467156.0
2017-06-09 15:45:00,12.13,12.2,12.11,12.15,1804946.0,12.13,12.2,12.11,12.15,1804946.0
2017-06-09 15:50:00,12.15,12.23,12.15,12.21,1840900.0,12.15,12.23,12.15,12.21,1840900.0
2017-06-09 15:55:00,12.21,12.28,12.18,12.27,3004870.0,12.21,12.28,12.18,12.27,3004870.0
2017-06-12 09:30:00,11.75,11.93,11.52,11.93,7093805.0,11.75,11.93,11.52,11.93,7093805.0
2017-06-12 09:35:00,11.93,12.13,11.69,11.71,4899059.0,11.93,12.13,11.69,11.71,4899059.0
2017-06-12 09:40:00,11.7,11.97,11.61,11.73,4039917.0,11.7,11.97,11.61,11.73,4039917.0
2017-06-12 09:45:00,11.73,11.87,11.55,11.56,4229804.0,11.73,11.87,11.55,11.56,4229804.0
2017-06-12 09:50:00,11.56,11.7,11.47,11.66,5342129.0,11.56,11.7,11.47,11.66,5342129.0
2017-06-12 09:55:00,11.66,11.82,11.58,11.7,3867315.0,11.66,11.82,11.58,11.7,3867315.0
2017-06-12 10:00:00,11.7,11.94,11.61,11.9,3236467.0,11.7,11.94,11.61,11.9,3236467.0
2017-06-12 10:05:00,11.9,11.96,11.75,11.77,2991818.0,11.9,11.96,11.75,11.77,2991818.0
2017-06-12 10:10:00,11.77,11.96,11.77,11.88,2687861.0,11.77,11.96,11.77,11.88,2687861.0
2017-06-12 10:15:00,11.87,11.96,11.81,11.95,2544539.0,11.87,11.96,11.81,11.95,2544539.0
2017-06-12 10:20:00,11.95,11.95,11.82,11.88,2293610.0,11.95,11.95,11.82,11.88,2293610.0
2017-06-12 10:25:00,11.88,11.88,11.71,11.72,2294237.0,11.88,11.88,11.71,11.72,2294237.0
2017-06-12 10:30:00,11.71,11.75,11.66,11.7,1692030.0,11.71,11.75,11.66,11.7,1692030.0
2017-06-12 10:35:00,11.7,11.85,11.68,11.84,1357837.0,11.7,11.85,11.68,11.84,1357837.0
2017-06-12 10:40:00,11.84,11.94,11.82,11.93,1792830.0,11.84,11.94,11.82,11.93,1792830.0
2017-06-12 10:45:00,11.93,11.95,11.84,11.91,1474252.0,11.93,11.95,11.84,11.91,1474252.0
2017-06-12 10:50:00,11.91,11.98,11.86,11.94,1610431.0,11.91,11.98,11.86,11.94,1610431.0
2017-06-12 10:55:00,11.95,11.99,11.88,11.99,1492343.0,11.95,11.99,11.88,11.99,1492343.0
2017-06-12 11:00:00,11.98,12.07,11.95,12.05,2633735.0,11.98,12.07,11.95,12.05,2633735.0
2017-06-12 11:05:00,12.05,12.15,12.04,12.1,1998224.0,12.05,12.15,12.04,12.1,1998224.0
2017-06-12 11:10:00,12.1,12.13,12.02,12.1,2737080.0,12.1,12.13,12.02,12.1,2737080.0
2017-06-12 11:15:00,12.1,12.2,12.08,12.19,2706784.0,12.1,12.2,12.08,12.19,2706784.0
2017-06-12 11:20:00,12.19,12.22,12.13,12.18,2133701.0,12.19,12.22,12.13,12.18,2133701.0
2017-06-12 11:25:00,12.18,12.35,12.17,12.25,3220513.0,12.18,12.35,12.17,12.25,3220513.0
2017-06-12 11:30:00,12.24,12.32,12.18,12.19,2323057.0,12.24,12.32,12.18,12.19,2323057.0
2017-06-12 11:35:00,12.19,12.29,12.18,12.19,1074871.0,12.19,12.29,12.18,12.19,1074871.0
2017-06-12 11:40:00,12.19,12.23,11.99,12.0,2860729.0,12.19,12.23,11.99,12.0,2860729.0
2017-06-12 11:45:00,12.0,12.07,11.91,11.95,2800394.0,12.0,12.07,11.91,11.95,2800394.0
2017-06-12 11:50:00,11.95,12.03,11.91,12.02,1317696.0,11.95,12.03,11.91,12.02,1317696.0
2017-06-12 11:55:00,12.02,12.04,11.97,12.04,696799.0,12.02,12.04,11.97,12.04,696799.0
2017-06-12 12:00:00,12.04,12.06,12.0,12.04,736306.0,12.04,12.06,12.0,12.04,736306.0
2017-06-12 12:05:00,12.03,12.07,11.97,12.06,846615.0,12.03,12.07,11.97,12.06,846615.0
2017-06-12 12:10:00,12.05,12.19,12.05,12.16,1362423.0,12.05,12.19,12.05,12.16,1362423.0
2017-06-12 12:15:00,12.16,12.16,12.08,12.12,980969.0,12.16,12.16,12.08,12.12,980969.0
2017-06-12 12:20:00,12.12,12.15,12.0,12.04,821333.0,12.12,12.15,12.0,12.04,821333.0
2017-06-12 12:25:00,12.04,12.04,11.95,11.99,917387.0,12.04,12.04,11.95,11.99,917387.0
2017-06-12 12:30:00,11.99,12.07,11.97,12.04,711923.0,11.99,12.07,11.97,12.04,711923.0
2017-06-12 12:35:00,12.04,12.11,12.02,12.1,630733.0,12.04,12.11,12.02,12.1,630733.0
2017-06-12 12:40:00,12.1,12.1,12.05,12.05,439543.0,12.1,12.1,12.05,12.05,439543.0
2017-06-12 12:45:00,12.05,12.08,12.02,12.07,681960.0,12.05,12.08,12.02,12.07,681960.0
2017-06-12 12:50:00,12.07,12.11,12.05,12.11,500834.0,12.07,12.11,12.05,12.11,500834.0
2017-06-12 12:55:00,12.11,12.11,12.03,12.07,799352.0,12.11,12.11,12.03,12.07,799352.0
2017-06-12 13:00:00,12.07,12.07,12.01,12.05,492913.0,12.07,12.07,12.01,12.05,492913.0
2017-06-12 13:05:00,12.04,12.08,12.01,12.03,588058.0,12.04,12.08,12.01,12.03,588058.0
2017-06-12 13:10:00,12.03,12.12,12.02,12.12,744024.0,12.03,12.12,12.02,12.12,744024.0
2017-06-12 13:15:00,12.12,12.14,12.08,12.12,675148.0,12.12,12.14,12.08,12.12,675148.0
2017-06-12 13:20:00,12.11,12.13,12.08,12.1,379677.0,12.11,12.13,12.08,12.1,379677.0
2017-06-12 13:25:00,12.1,12.14,12.09,12.14,593711.0,12.1,12.14,12.09,12.14,593711.0
2017-06-12 13:30:00,12.13,12.16,12.08,12.08,806324.0,12.13,12.16,12.08,12.08,806324.0
2017-06-12 13:35:00,12.09,12.1,12.04,12.05,541339.0,12.09,12.1,12.04,12.05,541339.0
2017-06-12 13:40:00,12.04,12.09,12.03,12.07,565808.0,12.04,12.09,12.03,12.07,565808.0
2017-06-12 13:45:00,12.06,12.09,12.05,12.09,377970.0,12.06,12.09,12.05,12.09,377970.0
2017-06-12 13:50:00,12.08,12.09,12.05,12.06,291118.0,12.08,12.09,12.05,12.06,291118.0
2017-06-12 13:55:00,12.06,12.08,12.02,12.03,740488.0,12.06,12.08,12.02,12.03,740488.0
2017-06-12 14:00:00,12.02,12.09,12.0,12.06,728452.0,12.02,12.09,12.0,12.06,728452.0
2017-06-12 14:05:00,12.07,12.09,12.05,12.08,317705.0,12.07,12.09,12.05,12.08,317705.0
2017-06-12 14:10:00,12.08,12.12,12.05,12.1,766880.0,12.08,12.12,12.05,12.1,766880.0
2017-06-12 14:15:00,12.1,12.1,12.06,12.08,323546.0,12.1,12.1,12.06,12.08,323546.0
2017-06-12 14:20:00,12.07,12.11,12.05,12.05,552615.0,12.07,12.11,12.05,12.05,552615.0
2017-06-12 14:25:00,12.05,12.09,12.03,12.07,478927.0,12.05,12.09,12.03,12.07,478927.0
2017-06-12 14:30:00,12.07,12.13,12.04,12.13,713815.0,12.07,12.13,12.04,12.13,713815.0
2017-06-12 14:35:00,12.12,12.13,12.07,12.08,417832.0,12.12,12.13,12.07,12.08,417832.0
2017-06-12 14:40:00,12.09,12.15,12.05,12.15,684898.0,12.09,12.15,12.05,12.15,684898.0
2017-06-12 14:45:00,12.15,12.18,12.13,12.16,1381124.0,12.15,12.18,12.13,12.16,1381124.0
2017-06-12 14:50:00,12.16,12.17,12.08,12.09,589922.0,12.16,12.17,12.08,12.09,589922.0
2017-06-12 14:55:00,12.1,12.13,12.09,12.11,545172.0,12.1,12.13,12.09,12.11,545172.0
2017-06-12 15:00:00,12.1,12.13,12.08,12.11,410589.0,12.1,12.13,12.08,12.11,410589.0
2017-06-12 15:05:00,12.11,12.15,12.1,12.11,590266.0,12.11,12.15,12.1,12.11,590266.0
2017-06-12 15:10:00,12.1,12.11,12.07,12.09,738178.0,12.1,12.11,12.07,12.09,738178.0
2017-06-12 15:15:00,12.09,12.11,12.06,12.07,631007.0,12.09,12.11,12.06,12.07,631007.0
2017-06-12 15:20:00,12.07,12.1,12.06,12.07,538443.0,12.07,12.1,12.06,12.07,538443.0
2017-06-12 15:25:00,12.07,12.08,12.03,12.05,908963.0,12.07,12.08,12.03,12.05,908963.0
2017-06-12 15:30:00,12.05,12.06,12.03,12.04,616925.0,12.05,12.06,12.03,12.04,616925.0
2017-06-12 15:35:00,12.04,12.1,12.04,12.09,786832.0,12.04,12.1,12.04,12.09,786832.0
2017-06-12 15:40:00,12.09,12.09,12.04,12.07,732925.0,12.09,12.09,12.04,12.07,732925.0
2017-06-12 15:45:00,12.07,12.1,12.05,12.09,1005901.0,12.07,12.1,12.05,12.09,1005901.0
2017-06-12 15:50:00,12.09,12.13,12.08,12.13,1230595.0,12.09,12.13,12.08,12.13,1230595.0
2017-06-12 15:55:00,12.13,12.13,12.08,12.09,2577293.0,12.13,12.13,12.08,12.09,2577293.0
2017-06-13 09:30:00,12.33,12.48,12.29,12.35,4472806.0,12.33,12.48,12.29,12.35,4472806.0
2017-06-13 09:35:00,12.34,12.37,12.13,12.23,3973429.0,12.34,12.37,12.13,12.23,3973429.0
2017-06-13 09:40:00,12.24,12.3,12.16,12.25,2898008.0,12.24,12.3,12.16,12.25,2898008.0
2017-06-13 09:45:00,12.25,12.34,12.17,12.33,2566792.0,12.25,12.34,12.17,12.33,2566792.0
2017-06-13 09:50:00,12.33,12.36,12.23,12.27,2046390.0,12.33,12.36,12.23,12.27,2046390.0
2017-06-13 09:55:00,12.26,12.28,12.18,12.24,1715095.0,12.26,12.28,12.18,12.24,1715095.0
2017-06-13 10:00:00,12.24,12.27,12.16,12.16,1972656.0,12.24,12.27,12.16,12.16,1972656.0
2017-06-13 10:05:00,12.17,12.18,12.1,12.15,2193283.0,12.17,12.18,12.1,12.15,2193283.0
2017-06-13 10:10:00,12.15,12.21,12.15,12.2,1282807.0,12.15,12.21,12.15,12.2,1282807.0
2017-06-13 10:15:00,12.2,12.22,12.14,12.15,1024686.0,12.2,12.22,12.14,12.15,1024686.0
2017-06-13 10:20:00,12.15,12.19,12.12,12.14,972218.0,12.15,12.19,12.12,12.14,972218.0
2017-06-13 10:25:00,12.13,12.17,12.07,12.08,1430662.0,12.13,12.17,12.07,12.08,1430662.0
2017-06-13 10:30:00,12.08,12.14,12.08,12.11,1170814.0,12.08,12.14,12.08,12.11,1170814.0
2017-06-13 10:35:00,12.11,12.12,12.06,12.09,1252014.0,12.11,12.12,12.06,12.09,1252014.0
2017-06-13 10:40:00,12.1,12.1,11.93,11.95,2516573.0,12.1,12.1,11.93,11.95,2516573.0
2017-06-13 10:45:00,11.95,11.96,11.83,11.93,2519895.0,11.95,11.96,11.83,11.93,2519895.0
2017-06-13 10:50:00,11.92,11.93,11.73,11.77,3751506.0,11.92,11.93,11.73,11.77,3751506.0
2017-06-13 10:55:00,11.77,11.81,11.68,11.72,2687469.0,11.77,11.81,11.68,11.72,2687469.0
2017-06-13 11:00:00,11.72,11.77,11.67,11.71,2803824.0,11.72,11.77,11.67,11.71,2803824.0
2017-06-13 11:05:00,11.71,11.82,11.7,11.79,1907994.0,11.71,11.82,11.7,11.79,1907994.0
2017-06-13 11:10:00,11.8,11.9,11.77,11.86,1797834.0,11.8,11.9,11.77,11.86,1797834.0
2017-06-13 11:15:00,11.86,11.94,11.82,11.91,1809187.0,11.86,11.94,11.82,11.91,1809187.0
2017-06-13 11:20:00,11.91,11.95,11.9,11.92,1178294.0,11.91,11.95,11.9,11.92,1178294.0
2017-06-13 11:25:00,11.92,11.97,11.88,11.92,1003205.0,11.92,11.97,11.88,11.92,1003205.0
2017-06-13 11:30:00,11.93,11.97,11.9,11.91,955142.0,11.93,11.97,11.9,11.91,955142.0
2017-06-13 11:35:00,11.92,11.92,11.81,11.84,1182807.0,11.92,11.92,11.81,11.84,1182807.0
2017-06-13 11:40:00,11.83,11.94,11.83,11.93,838622.0,11.83,11.94,11.83,11.93,838622.0
2017-06-13 11:45:00,11.93,11.99,11.92,11.96,1025368.0,11.93,11.99,11.92,11.96,1025368.0
2017-06-13 11:50:00,11.97,11.98,11.93,11.98,597801.0,11.97,11.98,11.93,11.98,597801.0
2017-06-13 11:55:00,11.97,12.05,11.97,12.02,1070285.0,11.97,12.05,11.97,12.02,1070285.0
2017-06-13 12:00:00,12.02,12.03,11.98,11.98,567403.0,12.02,12.03,11.98,11.98,567403.0
2017-06-13 12:05:00,11.98,12.02,11.95,11.98,712275.0,11.98,12.02,11.95,11.98,712275.0
2017-06-13 12:10:00,11.98,11.98,11.93,11.96,467158.0,11.98,11.98,11.93,11.96,467158.0
2017-06-13 12:15:00,11.95,11.97,11.89,11.91,725658.0,11.95,11.97,11.89,11.91,725658.0
2017-06-13 12:20:00,11.91,11.94,11.87,11.9,488710.0,11.91,11.94,11.87,11.9,488710.0
2017-06-13 12:25:00,11.9,11.92,11.88,11.89,432338.0,11.9,11.92,11.88,11.89,432338.0
2017-06-13 12:30:00,11.89,11.91,11.87,11.87,454951.0,11.89,11.91,11.87,11.87,454951.0
2017-06-13 12:35:00,11.88,11.96,11.87,11.95,617738.0,11.88,11.96,11.87,11.95,617738.0
2017-06-13 12:40:00,11.96,11.98,11.94,11.96,622966.0,11.96,11.98,11.94,11.96,622966.0
2017-06-13 12:45:00,11.95,12.0,11.95,12.0,703827.0,11.95,12.0,11.95,12.0,703827.0
2017-06-13 12:50:00,12.0,12.02,11.97,12.02,589929.0,12.0,12.02,11.97,12.02,589929.0
2017-06-13 12:55:00,12.02,12.02,11.96,11.98,445212.0,12.02,12.02,11.96,11.98,445212.0
2017-06-13 13:00:00,11.98,11.98,11.92,11.94,399351.0,11.98,11.98,11.92,11.94,399351.0
2017-06-13 13:05:00,11.94,11.94,11.9,11.91,440519.0,11.94,11.94,11.9,11.91,440519.0
2017-06-13 13:10:00,11.91,11.96,11.91,11.96,400824.0,11.91,11.96,11.91,11.96,400824.0
2017-06-13 13:15:00,11.96,11.98,11.94,11.97,492555.0,11.96,11.98,11.94,11.97,492555.0
2017-06-13 13:20:00,11.96,11.97,11.94,11.94,187959.0,11.96,11.97,11.94,11.94,187959.0
2017-06-13 13:25:00,11.95,11.95,11.9,11.92,308087.0,11.95,11.95,11.9,11.92,308087.0
2017-06-13 13:30:00,11.93,11.93,11.91,11.93,118656.0,11.93,11.93,11.91,11.93,118656.0
2017-06-13 13:35:00,11.92,11.94,11.89,11.94,480198.0,11.92,11.94,11.89,11.94,480198.0
2017-06-13 13:40:00,11.94,11.94,11.86,11.88,570737.0,11.94,11.94,11.86,11.88,570737.0
2017-06-13 13:45:00,11.88,11.88,11.82,11.86,644945.0,11.88,11.88,11.82,11.86,644945.0
2017-06-13 13:50:00,11.87,11.91,11.85,11.91,453700.0,11.87,11.91,11.85,11.91,453700.0
2017-06-13 13:55:00,11.91,11.96,11.89,11.92,806031.0,11.91,11.96,11.89,11.92,806031.0
2017-06-13 14:00:00,11.93,11.93,11.88,11.91,514033.0,11.93,11.93,11.88,11.91,514033.0
2017-06-13 14:05:00,11.91,11.93,11.9,11.91,301651.0,11.91,11.93,11.9,11.91,301651.0
2017-06-13 14:10:00,11.91,11.92,11.85,11.87,589035.0,11.91,11.92,11.85,11.87,589035.0
2017-06-13 14:15:00,11.87,11.88,11.81,11.82,714388.0,11.87,11.88,11.81,11.82,714388.0
2017-06-13 14:20:00,11.81,11.84,11.81,11.83,400208.0,11.81,11.84,11.81,11.83,400208.0
2017-06-13 14:25:00,11.83,11.85,11.82,11.83,241234.0,11.83,11.85,11.82,11.83,241234.0
2017-06-13 14:30:00,11.83,11.86,11.81,11.83,354351.0,11.83,11.86,11.81,11.83,354351.0
2017-06-13 14:35:00,11.82,11.86,11.82,11.84,396393.0,11.82,11.86,11.82,11.84,396393.0
2017-06-13 14:40:00,11.84,11.87,11.83,11.86,345413.0,11.84,11.87,11.83,11.86,345413.0
2017-06-13 14:45:00,11.86,11.87,11.84,11.85,341044.0,11.86,11.87,11.84,11.85,341044.0
2017-06-13 14:50:00,11.85,11.88,11.84,11.87,440169.0,11.85,11.88,11.84,11.87,440169.0
2017-06-13 14:55:00,11.87,11.91,11.84,11.91,560062.0,11.87,11.91,11.84,11.91,560062.0
2017-06-13 15:00:00,11.91,11.92,11.89,11.9,630504.0,11.91,11.92,11.89,11.9,630504.0
2017-06-13 15:05:00,11.9,11.95,11.9,11.95,669655.0,11.9,11.95,11.9,11.95,669655.0
2017-06-13 15:10:00,11.94,11.95,11.92,11.93,381707.0,11.94,11.95,11.92,11.93,381707.0
2017-06-13 15:15:00,11.92,11.94,11.91,11.93,426679.0,11.92,11.94,11.91,11.93,426679.0
2017-06-13 15:20:00,11.93,11.97,11.92,11.96,761316.0,11.93,11.97,11.92,11.96,761316.0
2017-06-13 15:25:00,11.96,11.99,11.95,11.99,609564.0,11.96,11.99,11.95,11.99,609564.0
2017-06-13 15:30:00,11.99,11.99,11.96,11.99,426009.0,11.99,11.99,11.96,11.99,426009.0
2017-06-13 15:35:00,11.99,12.02,11.98,12.01,1038928.0,11.99,12.02,11.98,12.01,1038928.0
2017-06-13 15:40:00,12.01,12.02,11.98,12.0,791369.0,12.01,12.02,11.98,12.0,791369.0
2017-06-13 15:45:00,12.0,12.02,11.97,11.98,890427.0,12.0,12.02,11.97,11.98,890427.0
2017-06-13 15:50:00,11.99,12.0,11.95,11.96,904563.0,11.99,12.0,11.95,11.96,904563.0
2017-06-13 15:55:00,11.97,11.99,11.96,11.96,1918507.0,11.97,11.99,11.96,11.96,1918507.0
2017-06-14 09:30:00,11.91,12.05,11.91,11.99,2127326.0,11.91,12.05,11.91,11.99,2127326.0
2017-06-14 09:35:00,11.99,12.0,11.82,11.84,1424229.0,11.99,12.0,11.82,11.84,1424229.0
2017-06-14 09:40:00,11.84,11.89,11.81,11.84,1025601.0,11.84,11.89,11.81,11.84,1025601.0
2017-06-14 09:45:00,11.84,11.91,11.82,11.82,1573577.0,11.84,11.91,11.82,11.82,1573577.0
2017-06-14 09:50:00,11.82,11.85,11.76,11.83,1517119.0,11.82,11.85,11.76,11.83,1517119.0
2017-06-14 09:55:00,11.82,11.86,11.79,11.81,860593.0,11.82,11.86,11.79,11.81,860593.0
2017-06-14 10:00:00,11.81,11.84,11.78,11.82,727107.0,11.81,11.84,11.78,11.82,727107.0
2017-06-14 10:05:00,11.82,11.89,11.81,11.87,901673.0,11.82,11.89,11.81,11.87,901673.0
2017-06-14 10:10:00,11.88,11.92,11.85,11.86,714243.0,11.88,11.92,11.85,11.86,714243.0
2017-06-14 10:15:00,11.86,11.9,11.83,11.89,611599.0,11.86,11.9,11.83,11.89,611599.0
2017-06-14 10:20:00,11.88,11.92,11.85,11.9,559043.0,11.88,11.92,11.85,11.9,559043.0
2017-06-14 10:25:00,11.91,11.92,11.87,11.88,362170.0,11.91,11.92,11.87,11.88,362170.0
2017-06-14 10:30:00,11.88,11.91,11.86,11.87,273161.0,11.88,11.91,11.86,11.87,273161.0
2017-06-14 10:35:00,11.86,11.88,11.84,11.88,578301.0,11.86,11.88,11.84,11.88,578301.0
2017-06-14 10:40:00,11.88,11.9,11.86,11.89,245767.0,11.88,11.9,11.86,11.89,245767.0
2017-06-14 10:45:00,11.89,11.89,11.83,11.86,394338.0,11.89,11.89,11.83,11.86,394338.0
2017-06-14 10:50:00,11.86,11.91,11.86,11.9,578927.0,11.86,11.91,11.86,11.9,578927.0
2017-06-14 10:55:00,11.89,11.91,11.83,11.87,435025.0,11.89,11.91,11.83,11.87,435025.0
2017-06-14 11:00:00,11.87,11.87,11.83,11.83,234842.0,11.87,11.87,11.83,11.83,234842.0
2017-06-14 11:05:00,11.83,11.84,11.79,11.8,625575.0,11.83,11.84,11.79,11.8,625575.0
2017-06-14 11:10:00,11.8,11.87,11.8,11.84,485765.0,11.8,11.87,11.8,11.84,485765.0
2017-06-14 11:15:00,11.84,11.88,11.83,11.86,335828.0,11.84,11.88,11.83,11.86,335828.0
2017-06-14 11:20:00,11.86,11.88,11.84,11.85,228440.0,11.86,11.88,11.84,11.85,228440.0
2017-06-14 11:25:00,11.85,11.86,11.83,11.86,259228.0,11.85,11.86,11.83,11.86,259228.0
2017-06-14 11:30:00,11.86,11.87,11.85,11.87,187197.0,11.86,11.87,11.85,11.87,187197.0
2017-06-14 11:35:00,11.86,11.9,11.86,11.9,355285.0,11.86,11.9,11.86,11.9,355285.0
2017-06-14 11:40:00,11.89,11.95,11.89,11.93,816168.0,11.89,11.95,11.89,11.93,816168.0
2017-06-14 11:45:00,11.92,11.94,11.91,11.93,339102.0,11.92,11.94,11.91,11.93,339102.0
2017-06-14 11:50:00,11.93,11.97,11.93,11.96,633616.0,11.93,11.97,11.93,11.96,633616.0
2017-06-14 11:55:00,11.95,11.98,11.94,11.97,314773.0,11.95,11.98,11.94,11.97,314773.0
2017-06-14 12:00:00,11.98,12.04,11.96,12.01,1058774.0,11.98,12.04,11.96,12.01,1058774.0
2017-06-14 12:05:00,12.01,12.03,11.96,11.96,566841.0,12.01,12.03,11.96,11.96,566841.0
2017-06-14 12:10:00,11.96,11.97,11.92,11.93,435708.0,11.96,11.97,11.92,11.93,435708.0
2017-06-14 12:15:00,11.94,11.95,11.91,11.95,369284.0,11.94,11.95,11.91,11.95,369284.0
2017-06-14 12:20:00,11.95,11.96,11.93,11.95,280150.0,11.95,11.96,11.93,11.95,280150.0
2017-06-14 12:25:00,11.95,12.0,11.94,12.0,336305.0,11.95,12.0,11.94,12.0,336305.0
2017-06-14 12:30:00,11.99,12.0,11.97,11.98,283067.0,11.99,12.0,11.97,11.98,283067.0
2017-06-14 12:35:00,11.99,12.01,11.98,11.99,293002.0,11.99,12.01,11.98,11.99,293002.0
2017-06-14 12:40:00,11.99,12.0,11.96,11.97,259537.0,11.99,12.0,11.96,11.97,259537.0
2017-06-14 12:45:00,11.96,11.98,11.96,11.98,118185.0,11.96,11.98,11.96,11.98,118185.0
2017-06-14 12:50:00,11.97,11.99,11.95,11.97,414856.0,11.97,11.99,11.95,11.97,414856.0
2017-06-14 12:55:00,11.97,11.98,11.93,11.94,285512.0,11.97,11.98,11.93,11.94,285512.0
2017-06-14 13:00:00,11.93,11.94,11.91,11.94,357456.0,11.93,11.94,11.91,11.94,357456.0
2017-06-14 13:05:00,11.93,11.94,11.9,11.9,200718.0,11.93,11.94,11.9,11.9,200718.0
2017-06-14 13:10:00,11.91,11.93,11.9,11.91,188970.0,11.91,11.93,11.9,11.91,188970.0
2017-06-14 13:15:00,11.9,11.92,11.88,11.89,289176.0,11.9,11.92,11.88,11.89,289176.0
2017-06-14 13:20:00,11.89,11.91,11.88,11.9,205622.0,11.89,11.91,11.88,11.9,205622.0
2017-06-14 13:25:00,11.9,11.91,11.88,11.89,253770.0,11.9,11.91,11.88,11.89,253770.0
2017-06-14 13:30:00,11.88,11.9,11.87,11.88,221660.0,11.88,11.9,11.87,11.88,221660.0
2017-06-14 13:35:00,11.88,11.89,11.86,11.87,348763.0,11.88,11.89,11.86,11.87,348763.0
2017-06-14 13:40:00,11.87,11.89,11.86,11.87,345971.0,11.87,11.89,11.86,11.87,345971.0
2017-06-14 13:45:00,11.87,11.9,11.87,11.9,106613.0,11.87,11.9,11.87,11.9,106613.0
2017-06-14 13:50:00,11.9,11.9,11.87,11.88,203568.0,11.9,11.9,11.87,11.88,203568.0
2017-06-14 13:55:00,11.88,11.89,11.84,11.88,348837.0,11.88,11.89,11.84,11.88,348837.0
2017-06-14 14:00:00,11.88,11.93,11.84,11.92,729689.0,11.88,11.93,11.84,11.92,729689.0
2017-06-14 14:05:00,11.92,11.97,11.89,11.93,716055.0,11.92,11.97,11.89,11.93,716055.0
2017-06-14 14:10:00,11.93,11.95,11.89,11.91,404564.0,11.93,11.95,11.89,11.91,404564.0
2017-06-14 14:15:00,11.91,11.92,11.83,11.87,696786.0,11.91,11.92,11.83,11.87,696786.0
2017-06-14 14:20:00,11.87,11.89,11.85,11.87,220911.0,11.87,11.89,11.85,11.87,220911.0
2017-06-14 14:25:00,11.87,11.88,11.86,11.88,162391.0,11.87,11.88,11.86,11.88,162391.0
2017-06-14 14:30:00,11.87,11.88,11.83,11.88,368673.0,11.87,11.88,11.83,11.88,368673.0
2017-06-14 14:35:00,11.87,11.88,11.77,11.82,1071415.0,11.87,11.88,11.77,11.82,1071415.0
2017-06-14 14:40:00,11.81,11.83,11.73,11.76,1031509.0,11.81,11.83,11.73,11.76,1031509.0
2017-06-14 14:45:00,11.77,11.79,11.71,11.76,1120545.0,11.77,11.79,11.71,11.76,1120545.0
2017-06-14 14:50:00,11.75,11.8,11.72,11.8,821204.0,11.75,11.8,11.72,11.8,821204.0
2017-06-14 14:55:00,11.8,11.8,11.74,11.74,535759.0,11.8,11.8,11.74,11.74,535759.0
2017-06-14 15:00:00,11.75,11.77,11.72,11.76,669676.0,11.75,11.77,11.72,11.76,669676.0
2017-06-14 15:05:00,11.77,11.77,11.72,11.73,725989.0,11.77,11.77,11.72,11.73,725989.0
2017-06-14 15:10:00,11.72,11.72,11.65,11.69,2437210.0,11.72,11.72,11.65,11.69,2437210.0
2017-06-14 15:15:00,11.68,11.7,11.65,11.68,978930.0,11.68,11.7,11.65,11.68,978930.0
2017-06-14 15:20:00,11.68,11.74,11.66,11.73,865117.0,11.68,11.74,11.66,11.73,865117.0
2017-06-14 15:25:00,11.72,11.75,11.7,11.73,685631.0,11.72,11.75,11.7,11.73,685631.0
2017-06-14 15:30:00,11.72,11.73,11.68,11.72,616683.0,11.72,11.73,11.68,11.72,616683.0
2017-06-14 15:35:00,11.72,11.75,11.72,11.75,613525.0,11.72,11.75,11.72,11.75,613525.0
2017-06-14 15:40:00,11.75,11.75,11.73,11.75,811887.0,11.75,11.75,11.73,11.75,811887.0
2017-06-14 15:45:00,11.75,11.75,11.72,11.75,696258.0,11.75,11.75,11.72,11.75,696258.0
2017-06-14 15:50:00,11.75,11.78,11.74,11.78,1812721.0,11.75,11.78,11.74,11.78,1812721.0
2017-06-14 15:55:00,11.78,11.78,11.76,11.77,1597285.0,11.78,11.78,11.76,11.77,1597285.0
2017-06-15 09:30:00,11.34,11.35,11.21,11.3,5083965.0,11.34,11.35,11.21,11.3,5083965.0
2017-06-15 09:35:00,11.3,11.46,11.29,11.42,2729732.0,11.3,11.46,11.29,11.42,2729732.0
2017-06-15 09:40:00,11.42,11.46,11.28,11.29,2087412.0,11.42,11.46,11.28,11.29,2087412.0
2017-06-15 09:45:00,11.3,11.32,11.22,11.27,2530215.0,11.3,11.32,11.22,11.27,2530215.0
2017-06-15 09:50:00,11.27,11.4,11.26,11.4,1517015.0,11.27,11.4,11.26,11.4,1517015.0
2017-06-15 09:55:00,11.39,11.4,11.32,11.37,1310657.0,11.39,11.4,11.32,11.37,1310657.0
2017-06-15 10:00:00,11.38,11.39,11.32,11.36,963473.0,11.38,11.39,11.32,11.36,963473.0
2017-06-15 10:05:00,11.35,11.36,11.3,11.34,1071968.0,11.35,11.36,11.3,11.34,1071968.0
2017-06-15 10:10:00,11.34,11.34,11.28,11.31,1242396.0,11.34,11.34,11.28,11.31,1242396.0
2017-06-15 10:15:00,11.31,11.33,11.26,11.27,1426562.0,11.31,11.33,11.26,11.27,1426562.0
2017-06-15 10:20:00,11.28,11.28,11.21,11.21,1669505.0,11.28,11.28,11.21,11.21,1669505.0
2017-06-15 10:25:00,11.21,11.28,11.21,11.27,1015053.0,11.21,11.28,11.21,11.27,1015053.0
2017-06-15 10:30:00,11.28,11.32,11.25,11.3,706658.0,11.28,11.32,11.25,11.3,706658.0
2017-06-15 10:35:00,11.3,11.34,11.26,11.33,902054.0,11.3,11.34,11.26,11.33,902054.0
2017-06-15 10:40:00,11.33,11.35,11.31,11.34,675905.0,11.33,11.35,11.31,11.34,675905.0
2017-06-15 10:45:00,11.34,11.35,11.28,11.34,565033.0,11.34,11.35,11.28,11.34,565033.0
2017-06-15 10:50:00,11.35,11.37,11.3,11.32,789523.0,11.35,11.37,11.3,11.32,789523.0
2017-06-15 10:55:00,11.31,11.39,11.31,11.39,944782.0,11.31,11.39,11.31,11.39,944782.0
2017-06-15 11:00:00,11.39,11.42,11.35,11.37,1608066.0,11.39,11.42,11.35,11.37,1608066.0
2017-06-15 11:05:00,11.37,11.38,11.34,11.34,572363.0,11.37,11.38,11.34,11.34,572363.0
2017-06-15 11:10:00,11.35,11.39,11.34,11.37,502623.0,11.35,11.39,11.34,11.37,502623.0
2017-06-15 11:15:00,11.37,11.4,11.36,11.38,827783.0,11.37,11.4,11.36,11.38,827783.0
2017-06-15 11:20:00,11.39,11.39,11.34,11.36,655416.0,11.39,11.39,11.34,11.36,655416.0
2017-06-15 11:25:00,11.36,11.37,11.33,11.36,452634.0,11.36,11.37,11.33,11.36,452634.0
2017-06-15 11:30:00,11.37,11.37,11.35,11.35,314635.0,11.37,11.37,11.35,11.35,314635.0
2017-06-15 11:35:00,11.35,11.36,11.32,11.32,341789.0,11.35,11.36,11.32,11.32,341789.0
2017-06-15 11:40:00,11.32,11.36,11.32,11.36,319601.0,11.32,11.36,11.32,11.36,319601.0
2017-06-15 11:45:00,11.35,11.36,11.33,11.36,316227.0,11.35,11.36,11.33,11.36,316227.0
2017-06-15 11:50:00,11.35,11.36,11.31,11.33,517360.0,11.35,11.36,11.31,11.33,517360.0
2017-06-15 11:55:00,11.33,11.34,11.32,11.32,236710.0,11.33,11.34,11.32,11.32,236710.0
2017-06-15 12:00:00,11.33,11.33,11.3,11.31,359569.0,11.33,11.33,11.3,11.31,359569.0
2017-06-15 12:05:00,11.32,11.35,11.3,11.34,238930.0,11.32,11.35,11.3,11.34,238930.0
2017-06-15 12:10:00,11.34,11.35,11.33,11.35,233350.0,11.34,11.35,11.33,11.35,233350.0
2017-06-15 12:15:00,11.35,11.39,11.34,11.38,816866.0,11.35,11.39,11.34,11.38,816866.0
2017-06-15 12:20:00,11.39,11.42,11.38,11.4,849249.0,11.39,11.42,11.38,11.4,849249.0
2017-06-15 12:25:00,11.41,11.42,11.38,11.42,548329.0,11.41,11.42,11.38,11.42,548329.0
2017-06-15 12:30:00,11.42,11.42,11.38,11.39,350194.0,11.42,11.42,11.38,11.39,350194.0
2017-06-15 12:35:00,11.4,11.42,11.39,11.41,303943.0,11.4,11.42,11.39,11.41,303943.0
2017-06-15 12:40:00,11.41,11.44,11.39,11.42,585820.0,11.41,11.44,11.39,11.42,585820.0
2017-06-15 12:45:00,11.43,11.46,11.42,11.45,673247.0,11.43,11.46,11.42,11.45,673247.0
2017-06-15 12:50:00,11.45,11.46,11.44,11.46,287459.0,11.45,11.46,11.44,11.46,287459.0
2017-06-15 12:55:00,11.46,11.46,11.42,11.46,622648.0,11.46,11.46,11.42,11.46,622648.0
2017-06-15 13:00:00,11.46,11.46,11.42,11.45,403650.0,11.46,11.46,11.42,11.45,403650.0
2017-06-15 13:05:00,11.44,11.46,11.44,11.45,257151.0,11.44,11.46,11.44,11.45,257151.0
2017-06-15 13:10:00,11.46,11.5,11.45,11.5,1411841.0,11.46,11.5,11.45,11.5,1411841.0
2017-06-15 13:15:00,11.5,11.52,11.48,11.5,936271.0,11.5,11.52,11.48,11.5,936271.0
2017-06-15 13:20:00,11.5,11.53,11.48,11.49,407319.0,11.5,11.53,11.48,11.49,407319.0
2017-06-15 13:25:00,11.5,11.51,11.44,11.45,622173.0,11.5,11.51,11.44,11.45,622173.0
2017-06-15 13:30:00,11.45,11.48,11.45,11.47,301371.0,11.45,11.48,11.45,11.47,301371.0
2017-06-15 13:35:00,11.46,11.49,11.46,11.49,196704.0,11.46,11.49,11.46,11.49,196704.0
2017-06-15 13:40:00,11.49,11.5,11.47,11.47,251584.0,11.49,11.5,11.47,11.47,251584.0
2017-06-15 13:45:00,11.47,11.48,11.43,11.45,381937.0,11.47,11.48,11.43,11.45,381937.0
2017-06-15 13:50:00,11.45,11.47,11.44,11.45,209817.0,11.45,11.47,11.44,11.45,209817.0
2017-06-15 13:55:00,11.46,11.47,11.44,11.44,117959.0,11.46,11.47,11.44,11.44,117959.0
2017-06-15 14:00:00,11.44,11.45,11.41,11.44,400416.0,11.44,11.45,11.41,11.44,400416.0
2017-06-15 14:05:00,11.44,11.44,11.42,11.44,218591.0,11.44,11.44,11.42,11.44,218591.0
2017-06-15 14:10:00,11.43,11.48,11.42,11.48,253258.0,11.43,11.48,11.42,11.48,253258.0
2017-06-15 14:15:00,11.48,11.48,11.46,11.46,233363.0,11.48,11.48,11.46,11.46,233363.0
2017-06-15 14:20:00,11.46,11.51,11.46,11.5,494377.0,11.46,11.51,11.46,11.5,494377.0
2017-06-15 14:25:00,11.49,11.56,11.49,11.55,892162.0,11.49,11.56,11.49,11.55,892162.0
2017-06-15 14:30:00,11.55,11.58,11.53,11.53,816145.0,11.55,11.58,11.53,11.53,816145.0
2017-06-15 14:35:00,11.53,11.54,11.5,11.52,320783.0,11.53,11.54,11.5,11.52,320783.0
2017-06-15 14:40:00,11.52,11.56,11.51,11.55,395466.0,11.52,11.56,11.51,11.55,395466.0
2017-06-15 14:45:00,11.55,11.56,11.52,11.54,250419.0,11.55,11.56,11.52,11.54,250419.0
2017-06-15 14:50:00,11.54,11.57,11.53,11.54,460840.0,11.54,11.57,11.53,11.54,460840.0
2017-06-15 14:55:00,11.54,11.55,11.51,11.53,221310.0,11.54,11.55,11.51,11.53,221310.0
2017-06-15 15:00:00,11.52,11.54,11.5,11.53,295218.0,11.52,11.54,11.5,11.53,295218.0
2017-06-15 15:05:00,11.53,11.53,11.5,11.52,227893.0,11.53,11.53,11.5,11.52,227893.0
2017-06-15 15:10:00,11.52,11.52,11.49,11.51,280040.0,11.52,11.52,11.49,11.51,280040.0
2017-06-15 15:15:00,11.51,11.54,11.5,11.52,333990.0,11.51,11.54,11.5,11.52,333990.0
2017-06-15 15:20:00,11.52,11.54,11.51,11.53,423610.0,11.52,11.54,11.51,11.53,423610.0
2017-06-15 15:25:00,11.53,11.55,11.52,11.52,284616.0,11.53,11.55,11.52,11.52,284616.0
2017-06-15 15:30:00,11.53,11.53,11.51,11.52,243550.0,11.53,11.53,11.51,11.52,243550.0
2017-06-15 15:35:00,11.52,11.52,11.45,11.46,544192.0,11.52,11.52,11.45,11.46,544192.0
2017-06-15 15:40:00,11.45,11.49,11.45,11.48,760935.0,11.45,11.49,11.45,11.48,760935.0
2017-06-15 15:45:00,11.48,11.48,11.44,11.46,833915.0,11.48,11.48,11.44,11.46,833915.0
2017-06-15 15:50:00,11.46,11.49,11.45,11.48,879802.0,11.46,11.49,11.45,11.48,879802.0
2017-06-15 15:55:00,11.48,11.5,11.47,11.5,1387712.0,11.48,11.5,11.47,11.5,1387712.0
2017-06-16 09:30:00,11.71,11.73,11.44,11.55,4219122.0,11.71,11.73,11.44,11.55,4219122.0
2017-06-16 09:35:00,11.55,11.6,11.47,11.55,1387924.0,11.55,11.6,11.47,11.55,1387924.0
2017-06-16 09:40:00,11.55,11.68,11.54,11.62,2051736.0,11.55,11.68,11.54,11.62,2051736.0
2017-06-16 09:45:00,11.62,11.75,11.6,11.75,1706298.0,11.62,11.75,11.6,11.75,1706298.0
2017-06-16 09:50:00,11.74,11.79,11.68,11.79,1293813.0,11.74,11.79,11.68,11.79,1293813.0
2017-06-16 09:55:00,11.79,11.83,11.76,11.78,1777053.0,11.79,11.83,11.76,11.78,1777053.0
2017-06-16 10:00:00,11.78,11.79,11.72,11.79,934054.0,11.78,11.79,11.72,11.79,934054.0
2017-06-16 10:05:00,11.79,11.79,11.74,11.75,614710.0,11.79,11.79,11.74,11.75,614710.0
2017-06-16 10:10:00,11.75,11.77,11.65,11.66,1013491.0,11.75,11.77,11.65,11.66,1013491.0
2017-06-16 10:15:00,11.66,11.7,11.59,11.6,1175152.0,11.66,11.7,11.59,11.6,1175152.0
2017-06-16 10:20:00,11.6,11.63,11.55,11.56,1201348.0,11.6,11.63,11.55,11.56,1201348.0
2017-06-16 10:25:00,11.56,11.64,11.55,11.61,1062533.0,11.56,11.64,11.55,11.61,1062533.0
2017-06-16 10:30:00,11.62,11.63,11.54,11.54,714389.0,11.62,11.63,11.54,11.54,714389.0
2017-06-16 10:35:00,11.54,11.62,11.54,11.62,664998.0,11.54,11.62,11.54,11.62,664998.0
2017-06-16 10:40:00,11.62,11.63,11.57,11.58,541908.0,11.62,11.63,11.57,11.58,541908.0
2017-06-16 10:45:00,11.58,11.6,11.51,11.52,1041013.0,11.58,11.6,11.51,11.52,1041013.0
2017-06-16 10:50:00,11.53,11.56,11.46,11.46,1189773.0,11.53,11.56,11.46,11.46,1189773.0
2017-06-16 10:55:00,11.46,11.52,11.46,11.5,617865.0,11.46,11.52,11.46,11.5,617865.0
2017-06-16 11:00:00,11.5,11.52,11.48,11.49,492291.0,11.5,11.52,11.48,11.49,492291.0
2017-06-16 11:05:00,11.49,11.5,11.44,11.46,884534.0,11.49,11.5,11.44,11.46,884534.0
2017-06-16 11:10:00,11.46,11.47,11.4,11.43,954595.0,11.46,11.47,11.4,11.43,954595.0
2017-06-16 11:15:00,11.42,11.49,11.42,11.48,566313.0,11.42,11.49,11.42,11.48,566313.0
2017-06-16 11:20:00,11.48,11.5,11.47,11.49,289103.0,11.48,11.5,11.47,11.49,289103.0
2017-06-16 11:25:00,11.49,11.53,11.48,11.53,440201.0,11.49,11.53,11.48,11.53,440201.0
2017-06-16 11:30:00,11.53,11.54,11.5,11.53,453056.0,11.53,11.54,11.5,11.53,453056.0
2017-06-16 11:35:00,11.53,11.53,11.51,11.53,326271.0,11.53,11.53,11.51,11.53,326271.0
2017-06-16 11:40:00,11.52,11.53,11.46,11.48,463370.0,11.52,11.53,11.46,11.48,463370.0
2017-06-16 11:45:00,11.48,11.48,11.42,11.44,561247.0,11.48,11.48,11.42,11.44,561247.0
2017-06-16 11:50:00,11.44,11.46,11.42,11.45,272947.0,11.44,11.46,11.42,11.45,272947.0
2017-06-16 11:55:00,11.45,11.48,11.44,11.48,363149.0,11.45,11.48,11.44,11.48,363149.0
2017-06-16 12:00:00,11.48,11.49,11.46,11.46,516152.0,11.48,11.49,11.46,11.46,516152.0
2017-06-16 12:05:00,11.47,11.49,11.46,11.49,263184.0,11.47,11.49,11.46,11.49,263184.0
2017-06-16 12:10:00,11.49,11.49,11.44,11.45,260025.0,11.49,11.49,11.44,11.45,260025.0
2017-06-16 12:15:00,11.44,11.45,11.42,11.44,351932.0,11.44,11.45,11.42,11.44,351932.0
2017-06-16 12:20:00,11.44,11.44,11.4,11.41,482303.0,11.44,11.44,11.4,11.41,482303.0
2017-06-16 12:25:00,11.4,11.41,11.37,11.41,918675.0,11.4,11.41,11.37,11.41,918675.0
2017-06-16 12:30:00,11.4,11.43,11.39,11.42,312765.0,11.4,11.43,11.39,11.42,312765.0
2017-06-16 12:35:00,11.42,11.44,11.4,11.43,274517.0,11.42,11.44,11.4,11.43,274517.0
2017-06-16 12:40:00,11.43,11.46,11.42,11.44,331558.0,11.43,11.46,11.42,11.44,331558.0
2017-06-16 12:45:00,11.44,11.45,11.41,11.41,313653.0,11.44,11.45,11.41,11.41,313653.0
2017-06-16 12:50:00,11.41,11.43,11.4,11.43,207577.0,11.41,11.43,11.4,11.43,207577.0
2017-06-16 12:55:00,11.42,11.43,11.38,11.4,376304.0,11.42,11.43,11.38,11.4,376304.0
2017-06-16 13:00:00,11.4,11.42,11.39,11.42,175072.0,11.4,11.42,11.39,11.42,175072.0
2017-06-16 13:05:00,11.41,11.43,11.4,11.42,120986.0,11.41,11.43,11.4,11.42,120986.0
2017-06-16 13:10:00,11.43,11.43,11.4,11.41,195091.0,11.43,11.43,11.4,11.41,195091.0
2017-06-16 13:15:00,11.41,11.41,11.35,11.37,718774.0,11.41,11.41,11.35,11.37,718774.0
2017-06-16 13:20:00,11.37,11.4,11.36,11.37,453191.0,11.37,11.4,11.36,11.37,453191.0
2017-06-16 13:25:00,11.37,11.37,11.34,11.35,436771.0,11.37,11.37,11.34,11.35,436771.0
2017-06-16 13:30:00,11.35,11.35,11.31,11.31,604398.0,11.35,11.35,11.31,11.31,604398.0
2017-06-16 13:35:00,11.32,11.32,11.28,11.3,1124029.0,11.32,11.32,11.28,11.3,1124029.0
2017-06-16 13:40:00,11.3,11.34,11.3,11.33,323759.0,11.3,11.34,11.3,11.33,323759.0
2017-06-16 13:45:00,11.34,11.34,11.31,11.31,295690.0,11.34,11.34,11.31,11.31,295690.0
2017-06-16 13:50:00,11.32,11.33,11.31,11.31,245178.0,11.32,11.33,11.31,11.31,245178.0
2017-06-16 13:55:00,11.31,11.37,11.31,11.37,378571.0,11.31,11.37,11.31,11.37,378571.0
2017-06-16 14:00:00,11.36,11.38,11.35,11.35,385191.0,11.36,11.38,11.35,11.35,385191.0
2017-06-16 14:05:00,11.36,11.36,11.33,11.35,309013.0,11.36,11.36,11.33,11.35,309013.0
2017-06-16 14:10:00,11.36,11.36,11.33,11.33,327848.0,11.36,11.36,11.33,11.33,327848.0
2017-06-16 14:15:00,11.34,11.35,11.32,11.35,144455.0,11.34,11.35,11.32,11.35,144455.0
2017-06-16 14:20:00,11.35,11.39,11.34,11.38,296208.0,11.35,11.39,11.34,11.38,296208.0
2017-06-16 14:25:00,11.38,11.43,11.38,11.43,612847.0,11.38,11.43,11.38,11.43,612847.0
2017-06-16 14:30:00,11.43,11.5,11.42,11.47,854053.0,11.43,11.5,11.42,11.47,854053.0
2017-06-16 14:35:00,11.47,11.47,11.43,11.45,541392.0,11.47,11.47,11.43,11.45,541392.0
2017-06-16 14:40:00,11.44,11.45,11.43,11.45,204414.0,11.44,11.45,11.43,11.45,204414.0
2017-06-16 14:45:00,11.45,11.47,11.44,11.45,319335.0,11.45,11.47,11.44,11.45,319335.0
2017-06-16 14:50:00,11.45,11.46,11.44,11.44,185813.0,11.45,11.46,11.44,11.44,185813.0
2017-06-16 14:55:00,11.45,11.45,11.44,11.45,134448.0,11.45,11.45,11.44,11.45,134448.0
2017-06-16 15:00:00,11.45,11.46,11.42,11.42,318992.0,11.45,11.46,11.42,11.42,318992.0
2017-06-16 15:05:00,11.43,11.44,11.4,11.43,450133.0,11.43,11.44,11.4,11.43,450133.0
2017-06-16 15:10:00,11.42,11.44,11.39,11.41,599266.0,11.42,11.44,11.39,11.41,599266.0
2017-06-16 15:15:00,11.41,11.43,11.4,11.41,188850.0,11.41,11.43,11.4,11.41,188850.0
2017-06-16 15:20:00,11.41,11.42,11.4,11.41,265014.0,11.41,11.42,11.4,11.41,265014.0
2017-06-16 15:25:00,11.42,11.42,11.36,11.37,586896.0,11.42,11.42,11.36,11.37,586896.0
2017-06-16 15:30:00,11.38,11.39,11.35,11.38,569804.0,11.38,11.39,11.35,11.38,569804.0
2017-06-16 15:35:00,11.38,11.4,11.35,11.39,493496.0,11.38,11.4,11.35,11.39,493496.0
2017-06-16 15:40:00,11.4,11.44,11.39,11.44,539813.0,11.4,11.44,11.39,11.44,539813.0
2017-06-16 15:45:00,11.44,11.44,11.38,11.4,760684.0,11.44,11.44,11.38,11.4,760684.0
2017-06-16 15:50:00,11.4,11.45,11.39,11.45,1149530.0,11.4,11.45,11.39,11.45,1149530.0
2017-06-16 15:55:00,11.45,11.45,11.42,11.43,1893872.0,11.45,11.45,11.42,11.43,1893872.0
2017-06-19 09:30:00,11.63,11.78,11.62,11.75,3683415.0,11.63,11.78,11.62,11.75,3683415.0
2017-06-19 09:35:00,11.75,11.91,11.72,11.9,2858108.0,11.75,11.91,11.72,11.9,2858108.0
2017-06-19 09:40:00,11.89,11.96,11.82,11.95,2593092.0,11.89,11.96,11.82,11.95,2593092.0
2017-06-19 09:45:00,11.95,11.98,11.91,11.94,2332707.0,11.95,11.98,11.91,11.94,2332707.0
2017-06-19 09:50:00,11.94,12.0,11.93,12.0,2362914.0,11.94,12.0,11.93,12.0,2362914.0
2017-06-19 09:55:00,12.0,12.04,11.96,11.98,2522353.0,12.0,12.04,11.96,11.98,2522353.0
2017-06-19 10:00:00,11.98,12.1,11.98,12.1,2374717.0,11.98,12.1,11.98,12.1,2374717.0
2017-06-19 10:05:00,12.09,12.12,11.96,11.96,1964298.0,12.09,12.12,11.96,11.96,1964298.0
2017-06-19 10:10:00,11.97,12.02,11.93,11.96,1372595.0,11.97,12.02,11.93,11.96,1372595.0
2017-06-19 10:15:00,11.96,11.97,11.9,11.9,1241078.0,11.96,11.97,11.9,11.9,1241078.0
2017-06-19 10:20:00,11.9,11.98,11.88,11.94,1300111.0,11.9,11.98,11.88,11.94,1300111.0
2017-06-19 10:25:00,11.95,11.97,11.91,11.94,690145.0,11.95,11.97,11.91,11.94,690145.0
2017-06-19 10:30:00,11.95,12.0,11.94,11.96,848196.0,11.95,12.0,11.94,11.96,848196.0
2017-06-19 10:35:00,11.96,11.98,11.87,11.88,1170372.0,11.96,11.98,11.87,11.88,1170372.0
2017-06-19 10:40:00,11.88,11.94,11.87,11.93,752650.0,11.88,11.94,11.87,11.93,752650.0
2017-06-19 10:45:00,11.92,11.96,11.91,11.96,618785.0,11.92,11.96,11.91,11.96,618785.0
2017-06-19 10:50:00,11.96,11.96,11.89,11.91,462206.0,11.96,11.96,11.89,11.91,462206.0
2017-06-19 10:55:00,11.91,11.94,11.88,11.89,564482.0,11.91,11.94,11.88,11.89,564482.0
2017-06-19 11:00:00,11.89,11.92,11.87,11.89,596164.0,11.89,11.92,11.87,11.89,596164.0
2017-06-19 11:05:00,11.89,11.9,11.87,11.88,439619.0,11.89,11.9,11.87,11.88,439619.0
2017-06-19 11:10:00,11.89,11.9,11.85,11.85,515697.0,11.89,11.9,11.85,11.85,515697.0
2017-06-19 11:15:00,11.86,11.87,11.81,11.85,998005.0,11.86,11.87,11.81,11.85,998005.0
2017-06-19 11:20:00,11.85,11.86,11.82,11.85,723526.0,11.85,11.86,11.82,11.85,723526.0
2017-06-19 11:25:00,11.84,11.86,11.83,11.83,317550.0,11.84,11.86,11.83,11.83,317550.0
2017-06-19 11:30:00,11.84,11.84,11.78,11.79,1016411.0,11.84,11.84,11.78,11.79,1016411.0
2017-06-19 11:35:00,11.79,11.84,11.78,11.84,545928.0,11.79,11.84,11.78,11.84,545928.0
2017-06-19 11:40:00,11.84,11.85,11.8,11.81,515793.0,11.84,11.85,11.8,11.81,515793.0
2017-06-19 11:45:00,11.8,11.84,11.8,11.81,366604.0,11.8,11.84,11.8,11.81,366604.0
2017-06-19 11:50:00,11.81,11.83,11.76,11.77,854243.0,11.81,11.83,11.76,11.77,854243.0
2017-06-19 11:55:00,11.77,11.8,11.76,11.79,574262.0,11.77,11.8,11.76,11.79,574262.0
2017-06-19 12:00:00,11.79,11.8,11.76,11.78,400227.0,11.79,11.8,11.76,11.78,400227.0
2017-06-19 12:05:00,11.78,11.78,11.73,11.77,722434.0,11.78,11.78,11.73,11.77,722434.0
2017-06-19 12:10:00,11.77,11.79,11.75,11.76,757743.0,11.77,11.79,11.75,11.76,757743.0
2017-06-19 12:15:00,11.76,11.8,11.76,11.8,561746.0,11.76,11.8,11.76,11.8,561746.0
2017-06-19 12:20:00,11.8,11.81,11.78,11.81,289891.0,11.8,11.81,11.78,11.81,289891.0
2017-06-19 12:25:00,11.8,11.84,11.8,11.84,375857.0,11.8,11.84,11.8,11.84,375857.0
2017-06-19 12:30:00,11.84,11.84,11.8,11.83,322206.0,11.84,11.84,11.8,11.83,322206.0
2017-06-19 12:35:00,11.83,11.83,11.81,11.82,228189.0,11.83,11.83,11.81,11.82,228189.0
2017-06-19 12:40:00,11.82,11.82,11.78,11.78,229854.0,11.82,11.82,11.78,11.78,229854.0
2017-06-19 12:45:00,11.78,11.79,11.77,11.79,522249.0,11.78,11.79,11.77,11.79,522249.0
2017-06-19 12:50:00,11.79,11.8,11.77,11.8,209538.0,11.79,11.8,11.77,11.8,209538.0
2017-06-19 12:55:00,11.8,11.87,11.79,11.86,573799.0,11.8,11.87,11.79,11.86,573799.0
2017-06-19 13:00:00,11.86,11.86,11.84,11.85,344893.0,11.86,11.86,11.84,11.85,344893.0
2017-06-19 13:05:00,11.85,11.86,11.84,11.86,167660.0,11.85,11.86,11.84,11.86,167660.0
2017-06-19 13:10:00,11.86,11.86,11.84,11.86,202780.0,11.86,11.86,11.84,11.86,202780.0
2017-06-19 13:15:00,11.86,11.91,11.85,11.88,737991.0,11.86,11.91,11.85,11.88,737991.0
2017-06-19 13:20:00,11.89,11.9,11.86,11.88,328254.0,11.89,11.9,11.86,11.88,328254.0
2017-06-19 13:25:00,11.87,11.9,11.87,11.9,301478.0,11.87,11.9,11.87,11.9,301478.0
2017-06-19 13:30:00,11.9,11.93,11.89,11.92,643854.0,11.9,11.93,11.89,11.92,643854.0
2017-06-19 13:35:00,11.92,11.94,11.91,11.93,285797.0,11.92,11.94,11.91,11.93,285797.0
2017-06-19 13:40:00,11.92,11.93,11.92,11.92,240513.0,11.92,11.93,11.92,11.92,240513.0
2017-06-19 13:45:00,11.91,11.94,11.9,11.94,393340.0,11.91,11.94,11.9,11.94,393340.0
2017-06-19 13:50:00,11.94,11.94,11.91,11.91,215020.0,11.94,11.94,11.91,11.91,215020.0
2017-06-19 13:55:00,11.91,11.92,11.88,11.89,432911.0,11.91,11.92,11.88,11.89,432911.0
2017-06-19 14:00:00,11.89,11.92,11.88,11.89,409450.0,11.89,11.92,11.88,11.89,409450.0
2017-06-19 14:05:00,11.9,11.9,11.86,11.87,420707.0,11.9,11.9,11.86,11.87,420707.0
2017-06-19 14:10:00,11.87,11.89,11.86,11.88,220640.0,11.87,11.89,11.86,11.88,220640.0
2017-06-19 14:15:00,11.87,11.89,11.87,11.88,201988.0,11.87,11.89,11.87,11.88,201988.0
2017-06-19 14:20:00,11.88,11.88,11.84,11.85,426470.0,11.88,11.88,11.84,11.85,426470.0
2017-06-19 14:25:00,11.85,11.87,11.84,11.87,308422.0,11.85,11.87,11.84,11.87,308422.0
2017-06-19 14:30:00,11.87,11.87,11.84,11.86,216955.0,11.87,11.87,11.84,11.86,216955.0
2017-06-19 14:35:00,11.86,11.87,11.85,11.87,161727.0,11.86,11.87,11.85,11.87,161727.0
2017-06-19 14:40:00,11.87,11.89,11.86,11.88,193951.0,11.87,11.89,11.86,11.88,193951.0
2017-06-19 14:45:00,11.88,11.89,11.85,11.86,213068.0,11.88,11.89,11.85,11.86,213068.0
2017-06-19 14:50:00,11.86,11.87,11.83,11.84,397731.0,11.86,11.87,11.83,11.84,397731.0
2017-06-19 14:55:00,11.84,11.84,11.81,11.83,389701.0,11.84,11.84,11.81,11.83,389701.0
2017-06-19 15:00:00,11.82,11.83,11.8,11.8,389460.0,11.82,11.83,11.8,11.8,389460.0
2017-06-19 15:05:00,11.8,11.83,11.78,11.83,774635.0,11.8,11.83,11.78,11.83,774635.0
2017-06-19 15:10:00,11.83,11.85,11.82,11.84,176990.0,11.83,11.85,11.82,11.84,176990.0
2017-06-19 15:15:00,11.85,11.86,11.83,11.85,349044.0,11.85,11.86,11.83,11.85,349044.0
2017-06-19 15:20:00,11.85,11.87,11.84,11.85,340665.0,11.85,11.87,11.84,11.85,340665.0
2017-06-19 15:25:00,11.86,11.87,11.85,11.87,231235.0,11.86,11.87,11.85,11.87,231235.0
2017-06-19 15:30:00,11.87,11.88,11.86,11.87,276162.0,11.87,11.88,11.86,11.87,276162.0
2017-06-19 15:35:00,11.87,11.91,11.86,11.91,819453.0,11.87,11.91,11.86,11.91,819453.0
2017-06-19 15:40:00,11.91,11.92,11.89,11.91,647934.0,11.91,11.92,11.89,11.91,647934.0
2017-06-19 15:45:00,11.92,11.92,11.88,11.91,935090.0,11.92,11.92,11.88,11.91,935090.0
2017-06-19 15:50:00,11.91,11.94,11.9,11.94,929307.0,11.91,11.94,11.9,11.94,929307.0
2017-06-19 15:55:00,11.94,11.94,11.91,11.93,1475102.0,11.94,11.94,11.91,11.93,1475102.0
2017-06-20 09:30:00,12.2,12.35,12.18,12.33,5267158.0,12.2,12.35,12.18,12.33,5267158.0
2017-06-20 09:35:00,12.33,12.45,12.3,12.44,5630704.0,12.33,12.45,12.3,12.44,5630704.0
2017-06-20 09:40:00,12.44,12.49,12.36,12.42,3562546.0,12.44,12.49,12.36,12.42,3562546.0
2017-06-20 09:45:00,12.42,12.55,12.4,12.51,4344684.0,12.42,12.55,12.4,12.51,4344684.0
2017-06-20 09:50:00,12.51,12.6,12.48,12.58,3180615.0,12.51,12.6,12.48,12.58,3180615.0
2017-06-20 09:55:00,12.58,12.59,12.39,12.43,3999100.0,12.58,12.59,12.39,12.43,3999100.0
2017-06-20 10:00:00,12.43,12.53,12.4,12.51,2414425.0,12.43,12.53,12.4,12.51,2414425.0
2017-06-20 10:05:00,12.51,12.56,12.47,12.48,2236294.0,12.51,12.56,12.47,12.48,2236294.0
2017-06-20 10:10:00,12.47,12.55,12.47,12.54,2325085.0,12.47,12.55,12.47,12.54,2325085.0
2017-06-20 10:15:00,12.53,12.59,12.52,12.58,1926602.0,12.53,12.59,12.52,12.58,1926602.0
2017-06-20 10:20:00,12.57,12.59,12.51,12.52,1152937.0,12.57,12.59,12.51,12.52,1152937.0
2017-06-20 10:25:00,12.51,12.53,12.45,12.47,1590482.0,12.51,12.53,12.45,12.47,1590482.0
2017-06-20 10:30:00,12.47,12.58,12.46,12.56,1470187.0,12.47,12.58,12.46,12.56,1470187.0
2017-06-20 10:35:00,12.56,12.59,12.53,12.58,1653172.0,12.56,12.59,12.53,12.58,1653172.0
2017-06-20 10:40:00,12.58,12.69,12.58,12.67,3334855.0,12.58,12.69,12.58,12.67,3334855.0
2017-06-20 10:45:00,12.67,12.68,12.56,12.62,1448858.0,12.67,12.68,12.56,12.62,1448858.0
2017-06-20 10:50:00,12.61,12.62,12.57,12.57,832607.0,12.61,12.62,12.57,12.57,832607.0
2017-06-20 10:55:00,12.57,12.61,12.54,12.61,897386.0,12.57,12.61,12.54,12.61,897386.0
2017-06-20 11:00:00,12.61,12.61,12.51,12.51,813653.0,12.61,12.61,12.51,12.51,813653.0
2017-06-20 11:05:00,12.52,12.53,12.46,12.49,1453979.0,12.52,12.53,12.46,12.49,1453979.0
2017-06-20 11:10:00,12.49,12.55,12.48,12.54,1093611.0,12.49,12.55,12.48,12.54,1093611.0
2017-06-20 11:15:00,12.54,12.56,12.53,12.55,646179.0,12.54,12.56,12.53,12.55,646179.0
2017-06-20 11:20:00,12.56,12.58,12.49,12.51,850782.0,12.56,12.58,12.49,12.51,850782.0
2017-06-20 11:25:00,12.51,12.54,12.49,12.49,769270.0,12.51,12.54,12.49,12.49,769270.0
2017-06-20 11:30:00,12.49,12.5,12.41,12.43,1939090.0,12.49,12.5,12.41,12.43,1939090.0
2017-06-20 11:35:00,12.43,12.47,12.42,12.44,618964.0,12.43,12.47,12.42,12.44,618964.0
2017-06-20 11:40:00,12.44,12.53,12.43,12.53,901211.0,12.44,12.53,12.43,12.53,901211.0
2017-06-20 11:45:00,12.53,12.55,12.5,12.54,889058.0,12.53,12.55,12.5,12.54,889058.0
2017-06-20 11:50:00,12.54,12.56,12.52,12.55,631655.0,12.54,12.56,12.52,12.55,631655.0
2017-06-20 11:55:00,12.54,12.57,12.52,12.52,627212.0,12.54,12.57,12.52,12.52,627212.0
2017-06-20 12:00:00,12.53,12.54,12.49,12.52,410367.0,12.53,12.54,12.49,12.52,410367.0
2017-06-20 12:05:00,12.52,12.53,12.49,12.51,477051.0,12.52,12.53,12.49,12.51,477051.0
2017-06-20 12:10:00,12.52,12.53,12.48,12.51,351557.0,12.52,12.53,12.48,12.51,351557.0
2017-06-20 12:15:00,12.51,12.51,12.46,12.46,433430.0,12.51,12.51,12.46,12.46,433430.0
2017-06-20 12:20:00,12.46,12.49,12.44,12.45,629677.0,12.46,12.49,12.44,12.45,629677.0
2017-06-20 12:25:00,12.46,12.51,12.45,12.49,806553.0,12.46,12.51,12.45,12.49,806553.0
2017-06-20 12:30:00,12.49,12.5,12.47,12.5,248362.0,12.49,12.5,12.47,12.5,248362.0
2017-06-20 12:35:00,12.5,12.54,12.49,12.53,784238.0,12.5,12.54,12.49,12.53,784238.0
2017-06-20 12:40:00,12.53,12.57,12.52,12.53,683202.0,12.53,12.57,12.52,12.53,683202.0
2017-06-20 12:45:00,12.54,12.54,12.5,12.51,650014.0,12.54,12.54,12.5,12.51,650014.0
2017-06-20 12:50:00,12.52,12.56,12.5,12.54,317319.0,12.52,12.56,12.5,12.54,317319.0
2017-06-20 12:55:00,12.54,12.57,12.53,12.57,388993.0,12.54,12.57,12.53,12.57,388993.0
2017-06-20 13:00:00,12.57,12.61,12.56,12.61,1133340.0,12.57,12.61,12.56,12.61,1133340.0
2017-06-20 13:05:00,12.61,12.63,12.6,12.63,550975.0,12.61,12.63,12.6,12.63,550975.0
2017-06-20 13:10:00,12.62,12.72,12.62,12.68,1925241.0,12.62,12.72,12.62,12.68,1925241.0
2017-06-20 13:15:00,12.69,12.7,12.63,12.64,1065879.0,12.69,12.7,12.63,12.64,1065879.0
2017-06-20 13:20:00,12.65,12.71,12.64,12.7,636037.0,12.65,12.71,12.64,12.7,636037.0
2017-06-20 13:25:00,12.69,12.74,12.68,12.69,1420578.0,12.69,12.74,12.68,12.69,1420578.0
2017-06-20 13:30:00,12.69,12.73,12.68,12.7,707606.0,12.69,12.73,12.68,12.7,707606.0
2017-06-20 13:35:00,12.7,12.74,12.68,12.71,700391.0,12.7,12.74,12.68,12.71,700391.0
2017-06-20 13:40:00,12.71,12.77,12.7,12.75,1485221.0,12.71,12.77,12.7,12.75,1485221.0
2017-06-20 13:45:00,12.75,12.76,12.71,12.76,1021844.0,12.75,12.76,12.71,12.76,1021844.0
2017-06-20 13:50:00,12.75,12.76,12.71,12.74,706216.0,12.75,12.76,12.71,12.74,706216.0
2017-06-20 13:55:00,12.75,12.78,12.74,12.77,993521.0,12.75,12.78,12.74,12.77,993521.0
2017-06-20 14:00:00,12.77,12.8,12.77,12.78,1019937.0,12.77,12.8,12.77,12.78,1019937.0
2017-06-20 14:05:00,12.78,12.84,12.77,12.81,1565147.0,12.78,12.84,12.77,12.81,1565147.0
2017-06-20 14:10:00,12.82,12.87,12.81,12.85,1497207.0,12.82,12.87,12.81,12.85,1497207.0
2017-06-20 14:15:00,12.86,12.88,12.85,12.87,1376001.0,12.86,12.88,12.85,12.87,1376001.0
2017-06-20 14:20:00,12.87,12.93,12.85,12.88,1873572.0,12.87,12.93,12.85,12.88,1873572.0
2017-06-20 14:25:00,12.88,12.92,12.85,12.86,1432784.0,12.88,12.92,12.85,12.86,1432784.0
2017-06-20 14:30:00,12.87,12.9,12.85,12.88,907023.0,12.87,12.9,12.85,12.88,907023.0
2017-06-20 14:35:00,12.89,12.9,12.81,12.81,1847566.0,12.89,12.9,12.81,12.81,1847566.0
2017-06-20 14:40:00,12.81,12.82,12.69,12.69,2290826.0,12.81,12.82,12.69,12.69,2290826.0
2017-06-20 14:45:00,12.69,12.73,12.66,12.69,1812778.0,12.69,12.73,12.66,12.69,1812778.0
2017-06-20 14:50:00,12.69,12.78,12.68,12.77,1723700.0,12.69,12.78,12.68,12.77,1723700.0
2017-06-20 14:55:00,12.77,12.78,12.69,12.71,1100512.0,12.77,12.78,12.69,12.71,1100512.0
2017-06-20 15:00:00,12.71,12.75,12.71,12.72,750099.0,12.71,12.75,12.71,12.72,750099.0
2017-06-20 15:05:00,12.73,12.73,12.68,12.69,731509.0,12.73,12.73,12.68,12.69,731509.0
2017-06-20 15:10:00,12.7,12.72,12.69,12.71,680460.0,12.7,12.72,12.69,12.71,680460.0
2017-06-20 15:15:00,12.71,12.78,12.71,12.74,1097204.0,12.71,12.78,12.71,12.74,1097204.0
2017-06-20 15:20:00,12.74,12.75,12.7,12.7,427502.0,12.74,12.75,12.7,12.7,427502.0
2017-06-20 15:25:00,12.7,12.71,12.65,12.7,1073413.0,12.7,12.71,12.65,12.7,1073413.0
2017-06-20 15:30:00,12.69,12.7,12.62,12.63,1324974.0,12.69,12.7,12.62,12.63,1324974.0
2017-06-20 15:35:00,12.64,12.65,12.58,12.63,1317125.0,12.64,12.65,12.58,12.63,1317125.0
2017-06-20 15:40:00,12.64,12.68,12.63,12.63,947860.0,12.64,12.68,12.63,12.63,947860.0
2017-06-20 15:45:00,12.63,12.64,12.59,12.6,1126557.0,12.63,12.64,12.59,12.6,1126557.0
2017-06-20 15:50:00,12.59,12.65,12.59,12.63,2168809.0,12.59,12.65,12.59,12.63,2168809.0
2017-06-20 15:55:00,12.63,12.66,12.62,12.64,3234111.0,12.63,12.66,12.62,12.64,3234111.0
2017-06-21 09:30:00,13.37,13.65,13.34,13.47,12831256.0,13.37,13.65,13.34,13.47,12831256.0
2017-06-21 09:35:00,13.46,13.6,13.41,13.47,6030344.0,13.46,13.6,13.41,13.47,6030344.0
2017-06-21 09:40:00,13.48,13.52,13.27,13.44,7472226.0,13.48,13.52,13.27,13.44,7472226.0
2017-06-21 09:45:00,13.44,13.46,13.31,13.31,3482400.0,13.44,13.46,13.31,13.31,3482400.0
2017-06-21 09:50:00,13.31,13.39,13.13,13.17,5212521.0,13.31,13.39,13.13,13.17,5212521.0
2017-06-21 09:55:00,13.17,13.29,13.17,13.26,3666290.0,13.17,13.29,13.17,13.26,3666290.0
2017-06-21 10:00:00,13.25,13.35,13.23,13.29,3355105.0,13.25,13.35,13.23,13.29,3355105.0
2017-06-21 10:05:00,13.3,13.48,13.27,13.44,3685644.0,13.3,13.48,13.27,13.44,3685644.0
2017-06-21 10:10:00,13.44,13.49,13.38,13.44,2882756.0,13.44,13.49,13.38,13.44,2882756.0
2017-06-21 10:15:00,13.45,13.54,13.41,13.52,3830276.0,13.45,13.54,13.41,13.52,3830276.0
2017-06-21 10:20:00,13.52,13.57,13.45,13.49,3108750.0,13.52,13.57,13.45,13.49,3108750.0
2017-06-21 10:25:00,13.49,13.53,13.45,13.49,1812261.0,13.49,13.53,13.45,13.49,1812261.0
2017-06-21 10:30:00,13.49,13.64,13.49,13.62,3932641.0,13.49,13.64,13.49,13.62,3932641.0
2017-06-21 10:35:00,13.63,13.64,13.58,13.6,2248983.0,13.63,13.64,13.58,13.6,2248983.0
2017-06-21 10:40:00,13.6,13.65,13.56,13.63,3084001.0,13.6,13.65,13.56,13.63,3084001.0
2017-06-21 10:45:00,13.64,13.68,13.58,13.68,3824288.0,13.64,13.68,13.58,13.68,3824288.0
2017-06-21 10:50:00,13.68,13.7,13.65,13.69,2047913.0,13.68,13.7,13.65,13.69,2047913.0
2017-06-21 10:55:00,13.68,13.7,13.6,13.61,2043677.0,13.68,13.7,13.6,13.61,2043677.0
2017-06-21 11:00:00,13.61,13.62,13.54,13.54,2500914.0,13.61,13.62,13.54,13.54,2500914.0
2017-06-21 11:05:00,13.54,13.64,13.54,13.64,1411631.0,13.54,13.64,13.54,13.64,1411631.0
2017-06-21 11:10:00,13.63,13.64,13.53,13.55,1168133.0,13.63,13.64,13.53,13.55,1168133.0
2017-06-21 11:15:00,13.54,13.55,13.47,13.5,1775983.0,13.54,13.55,13.47,13.5,1775983.0
2017-06-21 11:20:00,13.51,13.59,13.5,13.59,1600591.0,13.51,13.59,13.5,13.59,1600591.0
2017-06-21 11:25:00,13.59,13.68,13.58,13.64,1736025.0,13.59,13.68,13.58,13.64,1736025.0
2017-06-21 11:30:00,13.64,13.7,13.61,13.65,2024084.0,13.64,13.7,13.61,13.65,2024084.0
2017-06-21 11:35:00,13.65,13.68,13.61,13.65,2480982.0,13.65,13.68,13.61,13.65,2480982.0
2017-06-21 11:40:00,13.65,13.66,13.52,13.56,3450983.0,13.65,13.66,13.52,13.56,3450983.0
2017-06-21 11:45:00,13.55,13.57,13.51,13.57,1294597.0,13.55,13.57,13.51,13.57,1294597.0
2017-06-21 11:50:00,13.56,13.63,13.55,13.63,1275379.0,13.56,13.63,13.55,13.63,1275379.0
2017-06-21 11:55:00,13.62,13.66,13.56,13.63,1374529.0,13.62,13.66,13.56,13.63,1374529.0
2017-06-21 12:00:00,13.62,13.65,13.6,13.61,1075905.0,13.62,13.65,13.6,13.61,1075905.0
2017-06-21 12:05:00,13.61,13.62,13.57,13.6,929921.0,13.61,13.62,13.57,13.6,929921.0
2017-06-21 12:10:00,13.6,13.61,13.56,13.58,453894.0,13.6,13.61,13.56,13.58,453894.0
2017-06-21 12:15:00,13.58,13.61,13.57,13.59,497274.0,13.58,13.61,13.57,13.59,497274.0
2017-06-21 12:20:00,13.59,13.64,13.58,13.63,935312.0,13.59,13.64,13.58,13.63,935312.0
2017-06-21 12:25:00,13.63,13.67,13.62,13.64,898175.0,13.63,13.67,13.62,13.64,898175.0
2017-06-21 12:30:00,13.65,13.69,13.64,13.65,888653.0,13.65,13.69,13.64,13.65,888653.0
2017-06-21 12:35:00,13.65,13.67,13.63,13.66,448096.0,13.65,13.67,13.63,13.66,448096.0
2017-06-21 12:40:00,13.66,13.73,13.66,13.71,2249064.0,13.66,13.73,13.66,13.71,2249064.0
2017-06-21 12:45:00,13.71,13.71,13.6,13.64,1384597.0,13.71,13.71,13.6,13.64,1384597.0
2017-06-21 12:50:00,13.64,13.68,13.6,13.66,776838.0,13.64,13.68,13.6,13.66,776838.0
2017-06-21 12:55:00,13.65,13.66,13.53,13.59,1507568.0,13.65,13.66,13.53,13.59,1507568.0
2017-06-21 13:00:00,13.58,13.66,13.58,13.64,1258163.0,13.58,13.66,13.58,13.64,1258163.0
2017-06-21 13:05:00,13.64,13.67,13.63,13.66,672951.0,13.64,13.67,13.63,13.66,672951.0
2017-06-21 13:10:00,13.67,13.68,13.64,13.66,735193.0,13.67,13.68,13.64,13.66,735193.0
2017-06-21 13:15:00,13.66,13.69,13.65,13.68,615400.0,13.66,13.69,13.65,13.68,615400.0
2017-06-21 13:20:00,13.68,13.72,13.67,13.71,1232130.0,13.68,13.72,13.67,13.71,1232130.0
2017-06-21 13:25:00,13.71,13.75,13.69,13.7,1904347.0,13.71,13.75,13.69,13.7,1904347.0
2017-06-21 13:30:00,13.7,13.74,13.69,13.73,667910.0,13.7,13.74,13.69,13.73,667910.0
2017-06-21 13:35:00,13.73,13.78,13.71,13.75,2124397.0,13.73,13.78,13.71,13.75,2124397.0
2017-06-21 13:40:00,13.75,13.83,13.74,13.81,2348537.0,13.75,13.83,13.74,13.81,2348537.0
2017-06-21 13:45:00,13.81,13.89,13.81,13.88,2504322.0,13.81,13.89,13.81,13.88,2504322.0
2017-06-21 13:50:00,13.87,13.96,13.85,13.94,3695166.0,13.87,13.96,13.85,13.94,3695166.0
2017-06-21 13:55:00,13.93,13.99,13.88,13.97,3036191.0,13.93,13.99,13.88,13.97,3036191.0
2017-06-21 14:00:00,13.98,13.99,13.89,13.91,2763993.0,13.98,13.99,13.89,13.91,2763993.0
2017-06-21 14:05:00,13.9,13.94,13.85,13.91,2044396.0,13.9,13.94,13.85,13.91,2044396.0
2017-06-21 14:10:00,13.92,13.96,13.91,13.92,1229745.0,13.92,13.96,13.91,13.92,1229745.0
2017-06-21 14:15:00,13.93,14.0,13.92,13.98,2865545.0,13.93,14.0,13.92,13.98,2865545.0
2017-06-21 14:20:00,13.98,13.99,13.87,13.87,1526505.0,13.98,13.99,13.87,13.87,1526505.0
2017-06-21 14:25:00,13.87,13.91,13.78,13.81,2273326.0,13.87,13.91,13.78,13.81,2273326.0
2017-06-21 14:30:00,13.81,13.86,13.77,13.8,1661400.0,13.81,13.86,13.77,13.8,1661400.0
2017-06-21 14:35:00,13.81,13.87,13.78,13.86,1254630.0,13.81,13.87,13.78,13.86,1254630.0
2017-06-21 14:40:00,13.86,13.87,13.8,13.83,1131760.0,13.86,13.87,13.8,13.83,1131760.0
2017-06-21 14:45:00,13.84,13.84,13.78,13.81,1152362.0,13.84,13.84,13.78,13.81,1152362.0
2017-06-21 14:50:00,13.81,13.84,13.77,13.78,1458985.0,13.81,13.84,13.77,13.78,1458985.0
2017-06-21 14:55:00,13.78,13.83,13.77,13.81,1026727.0,13.78,13.83,13.77,13.81,1026727.0
2017-06-21 15:00:00,13.81,13.83,13.77,13.82,908416.0,13.81,13.83,13.77,13.82,908416.0
2017-06-21 15:05:00,13.82,13.9,13.79,13.88,1679914.0,13.82,13.9,13.79,13.88,1679914.0
2017-06-21 15:10:00,13.89,13.92,13.83,13.84,1545857.0,13.89,13.92,13.83,13.84,1545857.0
2017-06-21 15:15:00,13.85,13.85,13.79,13.82,1441455.0,13.85,13.85,13.79,13.82,1441455.0
2017-06-21 15:20:00,13.82,13.89,13.79,13.88,1402361.0,13.82,13.89,13.79,13.88,1402361.0
2017-06-21 15:25:00,13.88,13.88,13.82,13.87,1074910.0,13.88,13.88,13.82,13.87,1074910.0
2017-06-21 15:30:00,13.87,13.9,13.86,13.89,1606021.0,13.87,13.9,13.86,13.89,1606021.0
2017-06-21 15:35:00,13.9,13.92,13.87,13.88,1378423.0,13.9,13.92,13.87,13.88,1378423.0
2017-06-21 15:40:00,13.88,13.94,13.87,13.93,1877600.0,13.88,13.94,13.87,13.93,1877600.0
2017-06-21 15:45:00,13.93,13.97,13.89,13.92,2316468.0,13.93,13.97,13.89,13.92,2316468.0
2017-06-21 15:50:00,13.92,13.95,13.89,13.94,2132859.0,13.92,13.95,13.89,13.94,2132859.0
2017-06-21 15:55:00,13.94,14.01,13.93,13.99,5692178.0,13.94,14.01,13.93,13.99,5692178.0
2017-06-22 09:30:00,14.1,14.16,13.77,13.78,8860229.0,14.1,14.16,13.77,13.78,8860229.0
2017-06-22 09:35:00,13.79,13.8,13.56,13.62,7507335.0,13.79,13.8,13.56,13.62,7507335.0
2017-06-22 09:40:00,13.62,13.91,13.56,13.88,6015958.0,13.62,13.91,13.56,13.88,6015958.0
2017-06-22 09:45:00,13.89,13.9,13.75,13.82,3505527.0,13.89,13.9,13.75,13.82,3505527.0
2017-06-22 09:50:00,13.81,13.87,13.71,13.75,2448773.0,13.81,13.87,13.71,13.75,2448773.0
2017-06-22 09:55:00,13.75,13.81,13.7,13.77,1539539.0,13.75,13.81,13.7,13.77,1539539.0
2017-06-22 10:00:00,13.77,13.8,13.7,13.79,1623406.0,13.77,13.8,13.7,13.79,1623406.0
2017-06-22 10:05:00,13.79,13.89,13.76,13.87,2327925.0,13.79,13.89,13.76,13.87,2327925.0
2017-06-22 10:10:00,13.88,13.97,13.84,13.94,3161424.0,13.88,13.97,13.84,13.94,3161424.0
2017-06-22 10:15:00,13.95,13.96,13.87,13.92,1943505.0,13.95,13.96,13.87,13.92,1943505.0
2017-06-22 10:20:00,13.92,13.92,13.84,13.92,1743310.0,13.92,13.92,13.84,13.92,1743310.0
2017-06-22 10:25:00,13.92,13.97,13.88,13.94,1433100.0,13.92,13.97,13.88,13.94,1433100.0
2017-06-22 10:30:00,13.94,13.96,13.84,13.88,1796980.0,13.94,13.96,13.84,13.88,1796980.0
2017-06-22 10:35:00,13.88,13.91,13.86,13.88,783815.0,13.88,13.91,13.86,13.88,783815.0
2017-06-22 10:40:00,13.88,14.0,13.84,14.0,1782033.0,13.88,14.0,13.84,14.0,1782033.0
2017-06-22 10:45:00,14.0,14.11,13.99,14.11,2950226.0,14.0,14.11,13.99,14.11,2950226.0
2017-06-22 10:50:00,14.11,14.12,14.01,14.04,1622218.0,14.11,14.12,14.01,14.04,1622218.0
2017-06-22 10:55:00,14.03,14.05,13.93,14.0,1984106.0,14.03,14.05,13.93,14.0,1984106.0
2017-06-22 11:00:00,14.0,14.03,13.94,13.98,1088109.0,14.0,14.03,13.94,13.98,1088109.0
2017-06-22 11:05:00,13.98,14.04,13.97,14.04,1535520.0,13.98,14.04,13.97,14.04,1535520.0
2017-06-22 11:10:00,14.04,14.08,14.03,14.05,1574449.0,14.04,14.08,14.03,14.05,1574449.0
2017-06-22 11:15:00,14.06,14.12,14.01,14.1,1560453.0,14.06,14.12,14.01,14.1,1560453.0
2017-06-22 11:20:00,14.11,14.13,14.04,14.11,1094245.0,14.11,14.13,14.04,14.11,1094245.0
2017-06-22 11:25:00,14.11,14.16,14.09,14.11,1705533.0,14.11,14.16,14.09,14.11,1705533.0
2017-06-22 11:30:00,14.12,14.15,14.08,14.13,1402906.0,14.12,14.15,14.08,14.13,1402906.0
2017-06-22 11:35:00,14.14,14.25,14.11,14.24,2659955.0,14.14,14.25,14.11,14.24,2659955.0
2017-06-22 11:40:00,14.24,14.28,14.18,14.21,2192176.0,14.24,14.28,14.18,14.21,2192176.0
2017-06-22 11:45:00,14.21,14.27,14.18,14.24,1067575.0,14.21,14.27,14.18,14.24,1067575.0
2017-06-22 11:50:00,14.25,14.29,14.19,14.23,1572949.0,14.25,14.29,14.19,14.23,1572949.0
2017-06-22 11:55:00,14.23,14.31,14.22,14.31,1230128.0,14.23,14.31,14.22,14.31,1230128.0
2017-06-22 12:00:00,14.3,14.35,14.29,14.32,1789523.0,14.3,14.35,14.29,14.32,1789523.0
2017-06-22 12:05:00,14.31,14.33,14.27,14.28,1237487.0,14.31,14.33,14.27,14.28,1237487.0
2017-06-22 12:10:00,14.28,14.33,14.26,14.31,1199071.0,14.28,14.33,14.26,14.31,1199071.0
2017-06-22 12:15:00,14.31,14.4,14.3,14.39,1940477.0,14.31,14.4,14.3,14.39,1940477.0
2017-06-22 12:20:00,14.39,14.45,14.36,14.45,2497186.0,14.39,14.45,14.36,14.45,2497186.0
2017-06-22 12:25:00,14.45,14.47,14.41,14.46,2405549.0,14.45,14.47,14.41,14.46,2405549.0
2017-06-22 12:30:00,14.45,14.5,14.42,14.49,2317830.0,14.45,14.5,14.42,14.49,2317830.0
2017-06-22 12:35:00,14.48,14.49,14.38,14.4,2219274.0,14.48,14.49,14.38,14.4,2219274.0
2017-06-22 12:40:00,14.4,14.46,14.39,14.42,1367926.0,14.4,14.46,14.39,14.42,1367926.0
2017-06-22 12:45:00,14.43,14.45,14.42,14.43,991008.0,14.43,14.45,14.42,14.43,991008.0
2017-06-22 12:50:00,14.43,14.47,14.4,14.44,1638512.0,14.43,14.47,14.4,14.44,1638512.0
2017-06-22 12:55:00,14.43,14.44,14.32,14.33,1954220.0,14.43,14.44,14.32,14.33,1954220.0
2017-06-22 13:00:00,14.33,14.4,14.33,14.37,1644403.0,14.33,14.4,14.33,14.37,1644403.0
2017-06-22 13:05:00,14.37,14.4,14.35,14.4,832271.0,14.37,14.4,14.35,14.4,832271.0
2017-06-22 13:10:00,14.4,14.48,14.38,14.47,1722336.0,14.4,14.48,14.38,14.47,1722336.0
2017-06-22 13:15:00,14.47,14.5,14.45,14.47,1202902.0,14.47,14.5,14.45,14.47,1202902.0
2017-06-22 13:20:00,14.48,14.48,14.41,14.43,1021599.0,14.48,14.48,14.41,14.43,1021599.0
2017-06-22 13:25:00,14.44,14.5,14.43,14.47,1242303.0,14.44,14.5,14.43,14.47,1242303.0
2017-06-22 13:30:00,14.48,14.48,14.39,14.43,1442816.0,14.48,14.48,14.39,14.43,1442816.0
2017-06-22 13:35:00,14.43,14.44,14.39,14.43,1063110.0,14.43,14.44,14.39,14.43,1063110.0
2017-06-22 13:40:00,14.44,14.46,14.43,14.43,635060.0,14.44,14.46,14.43,14.43,635060.0
2017-06-22 13:45:00,14.44,14.48,14.43,14.47,797225.0,14.44,14.48,14.43,14.47,797225.0
2017-06-22 13:50:00,14.47,14.48,14.42,14.44,768298.0,14.47,14.48,14.42,14.44,768298.0
2017-06-22 13:55:00,14.44,14.46,14.42,14.43,525952.0,14.44,14.46,14.42,14.43,525952.0
2017-06-22 14:00:00,14.43,14.49,14.42,14.46,893758.0,14.43,14.49,14.42,14.46,893758.0
2017-06-22 14:05:00,14.46,14.48,14.45,14.48,557479.0,14.46,14.48,14.45,14.48,557479.0
2017-06-22 14:10:00,14.48,14.48,14.44,14.46,671542.0,14.48,14.48,14.44,14.46,671542.0
2017-06-22 14:15:00,14.45,14.46,14.36,14.4,1431411.0,14.45,14.46,14.36,14.4,1431411.0
2017-06-22 14:20:00,14.4,14.43,14.33,14.38,1418019.0,14.4,14.43,14.33,14.38,1418019.0
2017-06-22 14:25:00,14.37,14.38,14.27,14.28,2457676.0,14.37,14.38,14.27,14.28,2457676.0
2017-06-22 14:30:00,14.28,14.29,14.17,14.21,3154861.0,14.28,14.29,14.17,14.21,3154861.0
2017-06-22 14:35:00,14.21,14.3,14.2,14.3,1668820.0,14.21,14.3,14.2,14.3,1668820.0
2017-06-22 14:40:00,14.3,14.35,14.29,14.34,1403852.0,14.3,14.35,14.29,14.34,1403852.0
2017-06-22 14:45:00,14.33,14.38,14.33,14.33,1082773.0,14.33,14.38,14.33,14.33,1082773.0
2017-06-22 14:50:00,14.34,14.35,14.28,14.3,1070192.0,14.34,14.35,14.28,14.3,1070192.0
2017-06-22 14:55:00,14.31,14.39,14.3,14.38,959121.0,14.31,14.39,14.3,14.38,959121.0
2017-06-22 15:00:00,14.38,14.39,14.35,14.38,690767.0,14.38,14.39,14.35,14.38,690767.0
2017-06-22 15:05:00,14.38,14.42,14.37,14.42,1136697.0,14.38,14.42,14.37,14.42,1136697.0
2017-06-22 15:10:00,14.41,14.42,14.3,14.31,1176565.0,14.41,14.42,14.3,14.31,1176565.0
2017-06-22 15:15:00,14.31,14.35,14.3,14.34,859128.0,14.31,14.35,14.3,14.34,859128.0
2017-06-22 15:20:00,14.34,14.36,14.33,14.34,613207.0,14.34,14.36,14.33,14.34,613207.0
2017-06-22 15:25:00,14.33,14.34,14.29,14.33,1128724.0,14.33,14.34,14.29,14.33,1128724.0
2017-06-22 15:30:00,14.34,14.36,14.32,14.35,823091.0,14.34,14.36,14.32,14.35,823091.0
2017-06-22 15:35:00,14.34,14.35,14.26,14.28,1293042.0,14.34,14.35,14.26,14.28,1293042.0
2017-06-22 15:40:00,14.28,14.33,14.27,14.31,1490577.0,14.28,14.33,14.27,14.31,1490577.0
2017-06-22 15:45:00,14.31,14.34,14.3,14.34,1103369.0,14.31,14.34,14.3,14.34,1103369.0
2017-06-22 15:50:00,14.34,14.38,14.31,14.34,2765855.0,14.34,14.38,14.31,14.34,2765855.0
2017-06-22 15:55:00,14.34,14.38,14.31,14.38,5265068.0,14.34,14.38,14.31,14.38,5265068.0
2017-06-23 09:30:00,14.14,14.35,13.9,14.28,6368414.0,14.14,14.35,13.9,14.28,6368414.0
2017-06-23 09:35:00,14.27,14.28,14.14,14.15,2756346.0,14.27,14.28,14.14,14.15,2756346.0
2017-06-23 09:40:00,14.16,14.16,14.04,14.12,3019636.0,14.16,14.16,14.04,14.12,3019636.0
2017-06-23 09:45:00,14.13,14.27,14.11,14.24,2911414.0,14.13,14.27,14.11,14.24,2911414.0
2017-06-23 09:50:00,14.24,14.31,14.21,14.28,2412419.0,14.24,14.31,14.21,14.28,2412419.0
2017-06-23 09:55:00,14.27,14.28,14.21,14.24,1577934.0,14.27,14.28,14.21,14.24,1577934.0
2017-06-23 10:00:00,14.23,14.25,14.16,14.2,1837559.0,14.23,14.25,14.16,14.2,1837559.0
2017-06-23 10:05:00,14.21,14.38,14.2,14.37,2212983.0,14.21,14.38,14.2,14.37,2212983.0
2017-06-23 10:10:00,14.37,14.41,14.35,14.37,2175926.0,14.37,14.41,14.35,14.37,2175926.0
2017-06-23 10:15:00,14.37,14.45,14.36,14.42,2252538.0,14.37,14.45,14.36,14.42,2252538.0
2017-06-23 10:20:00,14.43,14.53,14.42,14.51,3628387.0,14.43,14.53,14.42,14.51,3628387.0
2017-06-23 10:25:00,14.51,14.54,14.35,14.38,2795905.0,14.51,14.54,14.35,14.38,2795905.0
2017-06-23 10:30:00,14.38,14.5,14.37,14.48,2204473.0,14.38,14.5,14.37,14.48,2204473.0
2017-06-23 10:35:00,14.49,14.49,14.45,14.46,1155023.0,14.49,14.49,14.45,14.46,1155023.0
2017-06-23 10:40:00,14.46,14.54,14.46,14.53,1609341.0,14.46,14.54,14.46,14.53,1609341.0
2017-06-23 10:45:00,14.52,14.61,14.52,14.6,2661231.0,14.52,14.61,14.52,14.6,2661231.0
2017-06-23 10:50:00,14.59,14.65,14.57,14.58,2692670.0,14.59,14.65,14.57,14.58,2692670.0
2017-06-23 10:55:00,14.59,14.64,14.58,14.62,1447057.0,14.59,14.64,14.58,14.62,1447057.0
2017-06-23 11:00:00,14.61,14.67,14.61,14.63,1746581.0,14.61,14.67,14.61,14.63,1746581.0
2017-06-23 11:05:00,14.63,14.63,14.54,14.57,1746178.0,14.63,14.63,14.54,14.57,1746178.0
2017-06-23 11:10:00,14.57,14.57,14.46,14.5,2003172.0,14.57,14.57,14.46,14.5,2003172.0
2017-06-23 11:15:00,14.51,14.56,14.46,14.46,2649802.0,14.51,14.56,14.46,14.46,2649802.0
2017-06-23 11:20:00,14.46,14.49,14.4,14.46,2337876.0,14.46,14.49,14.4,14.46,2337876.0
2017-06-23 11:25:00,14.46,14.47,14.41,14.43,964482.0,14.46,14.47,14.41,14.43,964482.0
2017-06-23 11:30:00,14.43,14.44,14.26,14.33,3772579.0,14.43,14.44,14.26,14.33,3772579.0
2017-06-23 11:35:00,14.33,14.36,14.28,14.36,2231690.0,14.33,14.36,14.28,14.36,2231690.0
2017-06-23 11:40:00,14.35,14.47,14.35,14.43,1366232.0,14.35,14.47,14.35,14.43,1366232.0
2017-06-23 11:45:00,14.43,14.48,14.41,14.48,669381.0,14.43,14.48,14.41,14.48,669381.0
2017-06-23 11:50:00,14.48,14.5,14.45,14.47,883139.0,14.48,14.5,14.45,14.47,883139.0
2017-06-23 11:55:00,14.46,14.5,14.46,14.49,487509.0,14.46,14.5,14.46,14.49,487509.0
2017-06-23 12:00:00,14.49,14.49,14.45,14.46,628588.0,14.49,14.49,14.45,14.46,628588.0
2017-06-23 12:05:00,14.47,14.48,14.41,14.42,921652.0,14.47,14.48,14.41,14.42,921652.0
2017-06-23 12:10:00,14.43,14.43,14.38,14.4,831146.0,14.43,14.43,14.38,14.4,831146.0
2017-06-23 12:15:00,14.39,14.46,14.39,14.45,671345.0,14.39,14.46,14.39,14.45,671345.0
2017-06-23 12:20:00,14.45,14.5,14.45,14.49,748267.0,14.45,14.5,14.45,14.49,748267.0
2017-06-23 12:25:00,14.49,14.54,14.48,14.52,1130014.0,14.49,14.54,14.48,14.52,1130014.0
2017-06-23 12:30:00,14.53,14.53,14.5,14.5,540844.0,14.53,14.53,14.5,14.5,540844.0
2017-06-23 12:35:00,14.5,14.51,14.43,14.43,742651.0,14.5,14.51,14.43,14.43,742651.0
2017-06-23 12:40:00,14.44,14.49,14.43,14.48,554947.0,14.44,14.49,14.43,14.48,554947.0
2017-06-23 12:45:00,14.49,14.51,14.47,14.48,697191.0,14.49,14.51,14.47,14.48,697191.0
2017-06-23 12:50:00,14.47,14.49,14.47,14.49,263146.0,14.47,14.49,14.47,14.49,263146.0
2017-06-23 12:55:00,14.49,14.54,14.48,14.51,947588.0,14.49,14.54,14.48,14.51,947588.0
2017-06-23 13:00:00,14.5,14.51,14.48,14.5,474420.0,14.5,14.51,14.48,14.5,474420.0
2017-06-23 13:05:00,14.5,14.5,14.45,14.46,477964.0,14.5,14.5,14.45,14.46,477964.0
2017-06-23 13:10:00,14.46,14.5,14.46,14.48,365172.0,14.46,14.5,14.46,14.48,365172.0
2017-06-23 13:15:00,14.48,14.49,14.44,14.48,767611.0,14.48,14.49,14.44,14.48,767611.0
2017-06-23 13:20:00,14.47,14.5,14.47,14.5,347603.0,14.47,14.5,14.47,14.5,347603.0
2017-06-23 13:25:00,14.5,14.56,14.49,14.55,1036891.0,14.5,14.56,14.49,14.55,1036891.0
2017-06-23 13:30:00,14.56,14.57,14.55,14.56,766285.0,14.56,14.57,14.55,14.56,766285.0
2017-06-23 13:35:00,14.57,14.57,14.51,14.53,850912.0,14.57,14.57,14.51,14.53,850912.0
2017-06-23 13:40:00,14.53,14.56,14.52,14.54,549227.0,14.53,14.56,14.52,14.54,549227.0
2017-06-23 13:45:00,14.54,14.54,14.51,14.53,356540.0,14.54,14.54,14.51,14.53,356540.0
2017-06-23 13:50:00,14.53,14.56,14.52,14.54,458021.0,14.53,14.56,14.52,14.54,458021.0
2017-06-23 13:55:00,14.54,14.6,14.54,14.58,711196.0,14.54,14.6,14.54,14.58,711196.0
2017-06-23 14:00:00,14.58,14.59,14.55,14.55,538444.0,14.58,14.59,14.55,14.55,538444.0
2017-06-23 14:05:00,14.56,14.57,14.53,14.54,565272.0,14.56,14.57,14.53,14.54,565272.0
2017-06-23 14:10:00,14.55,14.55,14.48,14.49,812637.0,14.55,14.55,14.48,14.49,812637.0
2017-06-23 14:15:00,14.49,14.51,14.45,14.49,946115.0,14.49,14.51,14.45,14.49,946115.0
2017-06-23 14:20:00,14.49,14.52,14.47,14.49,571958.0,14.49,14.52,14.47,14.49,571958.0
2017-06-23 14:25:00,14.48,14.49,14.4,14.4,1071269.0,14.48,14.49,14.4,14.4,1071269.0
2017-06-23 14:30:00,14.41,14.45,14.39,14.42,1471686.0,14.41,14.45,14.39,14.42,1471686.0
2017-06-23 14:35:00,14.42,14.43,14.36,14.36,1406740.0,14.42,14.43,14.36,14.36,1406740.0
2017-06-23 14:40:00,14.36,14.4,14.32,14.32,1927979.0,14.36,14.4,14.32,14.32,1927979.0
2017-06-23 14:45:00,14.32,14.38,14.32,14.38,789216.0,14.32,14.38,14.32,14.38,789216.0
2017-06-23 14:50:00,14.38,14.43,14.36,14.42,842111.0,14.38,14.43,14.36,14.42,842111.0
2017-06-23 14:55:00,14.41,14.42,14.35,14.37,767772.0,14.41,14.42,14.35,14.37,767772.0
2017-06-23 15:00:00,14.37,14.39,14.31,14.36,1127894.0,14.37,14.39,14.31,14.36,1127894.0
2017-06-23 15:05:00,14.36,14.39,14.34,14.37,536096.0,14.36,14.39,14.34,14.37,536096.0
2017-06-23 15:10:00,14.38,14.41,14.37,14.38,848170.0,14.38,14.41,14.37,14.38,848170.0
2017-06-23 15:15:00,14.38,14.38,14.34,14.36,647226.0,14.38,14.38,14.34,14.36,647226.0
2017-06-23 15:20:00,14.36,14.36,14.28,14.29,1187411.0,14.36,14.36,14.28,14.29,1187411.0
2017-06-23 15:25:00,14.29,14.35,14.29,14.32,910267.0,14.29,14.35,14.29,14.32,910267.0
2017-06-23 15:30:00,14.33,14.37,14.32,14.36,1156098.0,14.33,14.37,14.32,14.36,1156098.0
2017-06-23 15:35:00,14.37,14.39,14.32,14.35,1319139.0,14.37,14.39,14.32,14.35,1319139.0
2017-06-23 15:40:00,14.35,14.38,14.33,14.35,1445580.0,14.35,14.38,14.33,14.35,1445580.0
2017-06-23 15:45:00,14.36,14.38,14.34,14.36,1266763.0,14.36,14.38,14.34,14.36,1266763.0
2017-06-23 15:50:00,14.36,14.36,14.19,14.22,5227117.0,14.36,14.36,14.19,14.22,5227117.0
2017-06-23 15:55:00,14.22,14.26,14.12,14.13,10380756.0,14.22,14.26,14.12,14.13,10380756.0
2017-06-26 09:30:00,14.36,14.45,14.27,14.45,3602856.0,14.36,14.45,14.27,14.45,3602856.0
2017-06-26 09:35:00,14.45,14.49,14.39,14.44,2757406.0,14.45,14.49,14.39,14.44,2757406.0
2017-06-26 09:40:00,14.44,14.47,14.34,14.43,2275689.0,14.44,14.47,14.34,14.43,2275689.0
2017-06-26 09:45:00,14.43,14.43,14.28,14.34,2525829.0,14.43,14.43,14.28,14.34,2525829.0
2017-06-26 09:50:00,14.34,14.34,14.21,14.26,2574681.0,14.34,14.34,14.21,14.26,2574681.0
2017-06-26 09:55:00,14.26,14.31,14.19,14.3,2903737.0,14.26,14.31,14.19,14.3,2903737.0
2017-06-26 10:00:00,14.3,14.32,14.17,14.19,2098036.0,14.3,14.32,14.17,14.19,2098036.0
2017-06-26 10:05:00,14.18,14.19,14.04,14.06,3758481.0,14.18,14.19,14.04,14.06,3758481.0
2017-06-26 10:10:00,14.06,14.14,13.97,14.12,3938389.0,14.06,14.14,13.97,14.12,3938389.0
2017-06-26 10:15:00,14.12,14.15,14.03,14.1,1961636.0,14.12,14.15,14.03,14.1,1961636.0
2017-06-26 10:20:00,14.09,14.2,14.08,14.19,2547062.0,14.09,14.2,14.08,14.19,2547062.0
2017-06-26 10:25:00,14.19,14.24,14.11,14.17,2649548.0,14.19,14.24,14.11,14.17,2649548.0
2017-06-26 10:30:00,14.16,14.2,14.13,14.15,871840.0,14.16,14.2,14.13,14.15,871840.0
2017-06-26 10:35:00,14.15,14.15,14.03,14.07,1742028.0,14.15,14.15,14.03,14.07,1742028.0
2017-06-26 10:40:00,14.06,14.06,13.93,14.0,3103431.0,14.06,14.06,13.93,14.0,3103431.0
2017-06-26 10:45:00,14.0,14.05,13.96,13.96,1796805.0,14.0,14.05,13.96,13.96,1796805.0
2017-06-26 10:50:00,13.96,14.02,13.92,14.01,2481853.0,13.96,14.02,13.92,14.01,2481853.0
2017-06-26 10:55:00,14.01,14.02,13.91,13.93,1684859.0,14.01,14.02,13.91,13.93,1684859.0
2017-06-26 11:00:00,13.93,13.98,13.87,13.89,2556401.0,13.93,13.98,13.87,13.89,2556401.0
2017-06-26 11:05:00,13.9,13.95,13.84,13.93,1698235.0,13.9,13.95,13.84,13.93,1698235.0
2017-06-26 11:10:00,13.93,13.94,13.86,13.94,1392061.0,13.93,13.94,13.86,13.94,1392061.0
2017-06-26 11:15:00,13.93,13.99,13.91,13.98,1103294.0,13.93,13.99,13.91,13.98,1103294.0
2017-06-26 11:20:00,13.98,13.99,13.92,13.94,933806.0,13.98,13.99,13.92,13.94,933806.0
2017-06-26 11:25:00,13.94,14.08,13.93,14.08,1533801.0,13.94,14.08,13.93,14.08,1533801.0
2017-06-26 11:30:00,14.08,14.1,14.04,14.04,1780495.0,14.08,14.1,14.04,14.04,1780495.0
2017-06-26 11:35:00,14.04,14.08,13.99,14.02,958963.0,14.04,14.08,13.99,14.02,958963.0
2017-06-26 11:40:00,14.03,14.12,14.02,14.12,853671.0,14.03,14.12,14.02,14.12,853671.0
2017-06-26 11:45:00,14.12,14.14,14.09,14.13,1004094.0,14.12,14.14,14.09,14.13,1004094.0
2017-06-26 11:50:00,14.13,14.16,14.12,14.15,1176341.0,14.13,14.16,14.12,14.15,1176341.0
2017-06-26 11:55:00,14.15,14.25,14.14,14.21,1809289.0,14.15,14.25,14.14,14.21,1809289.0
2017-06-26 12:00:00,14.2,14.24,14.2,14.22,584919.0,14.2,14.24,14.2,14.22,584919.0
2017-06-26 12:05:00,14.22,14.24,14.18,14.2,849460.0,14.22,14.24,14.18,14.2,849460.0
2017-06-26 12:10:00,14.19,14.2,14.16,14.19,847465.0,14.19,14.2,14.16,14.19,847465.0
2017-06-26 12:15:00,14.19,14.19,14.14,14.15,445653.0,14.19,14.19,14.14,14.15,445653.0
2017-06-26 12:20:00,14.15,14.17,14.11,14.15,796287.0,14.15,14.17,14.11,14.15,796287.0
2017-06-26 12:25:00,14.15,14.17,14.12,14.13,472324.0,14.15,14.17,14.12,14.13,472324.0
2017-06-26 12:30:00,14.13,14.16,14.11,14.13,1242514.0,14.13,14.16,14.11,14.13,1242514.0
2017-06-26 12:35:00,14.14,14.18,14.12,14.18,1377146.0,14.14,14.18,14.12,14.18,1377146.0
2017-06-26 12:40:00,14.18,14.18,14.14,14.17,473611.0,14.18,14.18,14.14,14.17,473611.0
2017-06-26 12:45:00,14.17,14.17,14.07,14.07,809935.0,14.17,14.17,14.07,14.07,809935.0
2017-06-26 12:50:00,14.08,14.12,14.06,14.1,574475.0,14.08,14.12,14.06,14.1,574475.0
2017-06-26 12:55:00,14.11,14.11,14.06,14.08,548430.0,14.11,14.11,14.06,14.08,548430.0
2017-06-26 13:00:00,14.09,14.09,14.02,14.05,805867.0,14.09,14.09,14.02,14.05,805867.0
2017-06-26 13:05:00,14.04,14.06,14.04,14.06,446284.0,14.04,14.06,14.04,14.06,446284.0
2017-06-26 13:10:00,14.06,14.07,14.02,14.07,521490.0,14.06,14.07,14.02,14.07,521490.0
2017-06-26 13:15:00,14.07,14.09,14.05,14.06,453087.0,14.07,14.09,14.05,14.06,453087.0
2017-06-26 13:20:00,14.07,14.09,14.05,14.05,356747.0,14.07,14.09,14.05,14.05,356747.0
2017-06-26 13:25:00,14.05,14.08,14.04,14.07,487115.0,14.05,14.08,14.04,14.07,487115.0
2017-06-26 13:30:00,14.06,14.09,14.05,14.09,334312.0,14.06,14.09,14.05,14.09,334312.0
2017-06-26 13:35:00,14.09,14.13,14.07,14.13,625844.0,14.09,14.13,14.07,14.13,625844.0
2017-06-26 13:40:00,14.13,14.13,14.1,14.1,395327.0,14.13,14.13,14.1,14.1,395327.0
2017-06-26 13:45:00,14.1,14.12,14.08,14.09,532375.0,14.1,14.12,14.08,14.09,532375.0
2017-06-26 13:50:00,14.08,14.09,14.05,14.09,461529.0,14.08,14.09,14.05,14.09,461529.0
2017-06-26 13:55:00,14.08,14.12,14.07,14.12,411709.0,14.08,14.12,14.07,14.12,411709.0
2017-06-26 14:00:00,14.12,14.12,14.08,14.08,343596.0,14.12,14.12,14.08,14.08,343596.0
2017-06-26 14:05:00,14.08,14.09,14.05,14.05,489130.0,14.08,14.09,14.05,14.05,489130.0
2017-06-26 14:10:00,14.05,14.07,14.03,14.07,862432.0,14.05,14.07,14.03,14.07,862432.0
2017-06-26 14:15:00,14.06,14.08,14.04,14.07,582776.0,14.06,14.08,14.04,14.07,582776.0
2017-06-26 14:20:00,14.07,14.07,14.03,14.04,445707.0,14.07,14.07,14.03,14.04,445707.0
2017-06-26 14:25:00,14.04,14.06,14.03,14.06,523034.0,14.04,14.06,14.03,14.06,523034.0
2017-06-26 14:30:00,14.05,14.06,14.04,14.06,537405.0,14.05,14.06,14.04,14.06,537405.0
2017-06-26 14:35:00,14.06,14.09,14.03,14.09,620586.0,14.06,14.09,14.03,14.09,620586.0
2017-06-26 14:40:00,14.08,14.13,14.08,14.12,633146.0,14.08,14.13,14.08,14.12,633146.0
2017-06-26 14:45:00,14.12,14.12,14.1,14.11,379304.0,14.12,14.12,14.1,14.11,379304.0
2017-06-26 14:50:00,14.1,14.12,14.07,14.07,553859.0,14.1,14.12,14.07,14.07,553859.0
2017-06-26 14:55:00,14.08,14.09,14.06,14.07,585781.0,14.08,14.09,14.06,14.07,585781.0
2017-06-26 15:00:00,14.08,14.1,14.04,14.09,794851.0,14.08,14.1,14.04,14.09,794851.0
2017-06-26 15:05:00,14.1,14.13,14.08,14.12,567945.0,14.1,14.13,14.08,14.12,567945.0
2017-06-26 15:10:00,14.12,14.12,14.08,14.09,379445.0,14.12,14.12,14.08,14.09,379445.0
2017-06-26 15:15:00,14.09,14.1,14.05,14.07,621458.0,14.09,14.1,14.05,14.07,621458.0
2017-06-26 15:20:00,14.07,14.07,14.04,14.06,821079.0,14.07,14.07,14.04,14.06,821079.0
2017-06-26 15:25:00,14.06,14.07,14.04,14.06,500498.0,14.06,14.07,14.04,14.06,500498.0
2017-06-26 15:30:00,14.06,14.06,14.02,14.06,643151.0,14.06,14.06,14.02,14.06,643151.0
2017-06-26 15:35:00,14.06,14.08,14.05,14.06,588503.0,14.06,14.08,14.05,14.06,588503.0
2017-06-26 15:40:00,14.06,14.06,14.0,14.04,1348753.0,14.06,14.06,14.0,14.04,1348753.0
2017-06-26 15:45:00,14.04,14.06,14.02,14.04,931954.0,14.04,14.06,14.02,14.04,931954.0
2017-06-26 15:50:00,14.04,14.08,14.03,14.06,1709239.0,14.04,14.08,14.03,14.06,1709239.0
2017-06-26 15:55:00,14.06,14.08,14.03,14.07,3461322.0,14.06,14.08,14.03,14.07,3461322.0
2017-06-27 09:30:00,13.77,13.94,13.66,13.92,5614419.0,13.77,13.94,13.66,13.92,5614419.0
2017-06-27 09:35:00,13.92,14.04,13.83,13.92,3621840.0,13.92,14.04,13.83,13.92,3621840.0
2017-06-27 09:40:00,13.92,14.03,13.82,13.89,2955291.0,13.92,14.03,13.82,13.89,2955291.0
2017-06-27 09:45:00,13.89,13.95,13.77,13.79,2927948.0,13.89,13.95,13.77,13.79,2927948.0
2017-06-27 09:50:00,13.78,13.9,13.78,13.85,1294716.0,13.78,13.9,13.78,13.85,1294716.0
2017-06-27 09:55:00,13.84,13.88,13.77,13.82,1992320.0,13.84,13.88,13.77,13.82,1992320.0
2017-06-27 10:00:00,13.82,13.9,13.82,13.89,1084867.0,13.82,13.9,13.82,13.89,1084867.0
2017-06-27 10:05:00,13.89,13.94,13.87,13.93,1107843.0,13.89,13.94,13.87,13.93,1107843.0
2017-06-27 10:10:00,13.93,13.96,13.82,13.86,1763774.0,13.93,13.96,13.82,13.86,1763774.0
2017-06-27 10:15:00,13.86,13.86,13.8,13.81,903830.0,13.86,13.86,13.8,13.81,903830.0
2017-06-27 10:20:00,13.81,13.86,13.77,13.78,1716738.0,13.81,13.86,13.77,13.78,1716738.0
2017-06-27 10:25:00,13.78,13.83,13.76,13.82,1162094.0,13.78,13.83,13.76,13.82,1162094.0
2017-06-27 10:30:00,13.81,13.89,13.81,13.87,1006360.0,13.81,13.89,13.81,13.87,1006360.0
2017-06-27 10:35:00,13.86,13.88,13.83,13.86,410440.0,13.86,13.88,13.83,13.86,410440.0
2017-06-27 10:40:00,13.87,13.89,13.85,13.87,587827.0,13.87,13.89,13.85,13.87,587827.0
2017-06-27 10:45:00,13.87,13.87,13.83,13.83,388189.0,13.87,13.87,13.83,13.83,388189.0
2017-06-27 10:50:00,13.84,13.86,13.8,13.81,578228.0,13.84,13.86,13.8,13.81,578228.0
2017-06-27 10:55:00,13.82,13.83,13.8,13.8,602127.0,13.82,13.83,13.8,13.8,602127.0
2017-06-27 11:00:00,13.8,13.84,13.8,13.82,376196.0,13.8,13.84,13.8,13.82,376196.0
2017-06-27 11:05:00,13.82,13.84,13.78,13.79,761265.0,13.82,13.84,13.78,13.79,761265.0
2017-06-27 11:10:00,13.79,13.82,13.79,13.81,429608.0,13.79,13.82,13.79,13.81,429608.0
2017-06-27 11:15:00,13.81,13.82,13.78,13.78,483319.0,13.81,13.82,13.78,13.78,483319.0
2017-06-27 11:20:00,13.78,13.8,13.75,13.76,949424.0,13.78,13.8,13.75,13.76,949424.0
2017-06-27 11:25:00,13.77,13.82,13.75,13.82,924669.0,13.77,13.82,13.75,13.82,924669.0
2017-06-27 11:30:00,13.82,13.86,13.81,13.86,935270.0,13.82,13.86,13.81,13.86,935270.0
2017-06-27 11:35:00,13.85,13.89,13.85,13.88,896444.0,13.85,13.89,13.85,13.88,896444.0
2017-06-27 11:40:00,13.88,13.88,13.83,13.83,431760.0,13.88,13.88,13.83,13.83,431760.0
2017-06-27 11:45:00,13.83,13.86,13.82,13.83,471035.0,13.83,13.86,13.82,13.83,471035.0
2017-06-27 11:50:00,13.84,13.84,13.8,13.81,270068.0,13.84,13.84,13.8,13.81,270068.0
2017-06-27 11:55:00,13.81,13.85,13.8,13.84,264438.0,13.81,13.85,13.8,13.84,264438.0
2017-06-27 12:00:00,13.85,13.86,13.83,13.86,343884.0,13.85,13.86,13.83,13.86,343884.0
2017-06-27 12:05:00,13.85,13.89,13.85,13.88,849331.0,13.85,13.89,13.85,13.88,849331.0
2017-06-27 12:10:00,13.88,13.89,13.87,13.88,378838.0,13.88,13.89,13.87,13.88,378838.0
2017-06-27 12:15:00,13.88,13.89,13.84,13.85,380237.0,13.88,13.89,13.84,13.85,380237.0
2017-06-27 12:20:00,13.85,13.88,13.84,13.87,208423.0,13.85,13.88,13.84,13.87,208423.0
2017-06-27 12:25:00,13.87,13.89,13.87,13.89,214573.0,13.87,13.89,13.87,13.89,214573.0
2017-06-27 12:30:00,13.88,13.9,13.85,13.86,651097.0,13.88,13.9,13.85,13.86,651097.0
2017-06-27 12:35:00,13.85,13.86,13.78,13.78,1663953.0,13.85,13.86,13.78,13.78,1663953.0
2017-06-27 12:40:00,13.79,13.84,13.77,13.82,584538.0,13.79,13.84,13.77,13.82,584538.0
2017-06-27 12:45:00,13.82,13.83,13.79,13.81,388099.0,13.82,13.83,13.79,13.81,388099.0
2017-06-27 12:50:00,13.8,13.82,13.76,13.77,597500.0,13.8,13.82,13.76,13.77,597500.0
2017-06-27 12:55:00,13.77,13.78,13.74,13.76,976388.0,13.77,13.78,13.74,13.76,976388.0
2017-06-27 13:00:00,13.76,13.79,13.74,13.76,637613.0,13.76,13.79,13.74,13.76,637613.0
2017-06-27 13:05:00,13.76,13.77,13.71,13.72,1011500.0,13.76,13.77,13.71,13.72,1011500.0
2017-06-27 13:10:00,13.71,13.73,13.7,13.7,1292845.0,13.71,13.73,13.7,13.7,1292845.0
2017-06-27 13:15:00,13.7,13.74,13.69,13.73,948813.0,13.7,13.74,13.69,13.73,948813.0
2017-06-27 13:20:00,13.74,13.79,13.73,13.74,886924.0,13.74,13.79,13.73,13.74,886924.0
2017-06-27 13:25:00,13.73,13.76,13.72,13.73,487943.0,13.73,13.76,13.72,13.73,487943.0
2017-06-27 13:30:00,13.74,13.74,13.69,13.7,735271.0,13.74,13.74,13.69,13.7,735271.0
2017-06-27 13:35:00,13.7,13.72,13.67,13.68,1173870.0,13.7,13.72,13.67,13.68,1173870.0
2017-06-27 13:40:00,13.68,13.72,13.58,13.63,3118587.0,13.68,13.72,13.58,13.63,3118587.0
2017-06-27 13:45:00,13.63,13.66,13.53,13.63,3197915.0,13.63,13.66,13.53,13.63,3197915.0
2017-06-27 13:50:00,13.63,13.64,13.55,13.58,949713.0,13.63,13.64,13.55,13.58,949713.0
2017-06-27 13:55:00,13.58,13.65,13.57,13.62,927235.0,13.58,13.65,13.57,13.62,927235.0
2017-06-27 14:00:00,13.63,13.65,13.56,13.58,552647.0,13.63,13.65,13.56,13.58,552647.0
2017-06-27 14:05:00,13.58,13.58,13.54,13.57,984826.0,13.58,13.58,13.54,13.57,984826.0
2017-06-27 14:10:00,13.58,13.59,13.53,13.54,968494.0,13.58,13.59,13.53,13.54,968494.0
2017-06-27 14:15:00,13.55,13.61,13.52,13.6,1261677.0,13.55,13.61,13.52,13.6,1261677.0
2017-06-27 14:20:00,13.61,13.63,13.56,13.58,674921.0,13.61,13.63,13.56,13.58,674921.0
2017-06-27 14:25:00,13.58,13.65,13.58,13.64,924421.0,13.58,13.65,13.58,13.64,924421.0
2017-06-27 14:30:00,13.64,13.7,13.62,13.66,1019767.0,13.64,13.7,13.62,13.66,1019767.0
2017-06-27 14:35:00,13.66,13.67,13.63,13.66,876028.0,13.66,13.67,13.63,13.66,876028.0
2017-06-27 14:40:00,13.66,13.69,13.65,13.65,572098.0,13.66,13.69,13.65,13.65,572098.0
2017-06-27 14:45:00,13.65,13.71,13.65,13.68,632189.0,13.65,13.71,13.65,13.68,632189.0
2017-06-27 14:50:00,13.68,13.7,13.65,13.65,755568.0,13.68,13.7,13.65,13.65,755568.0
2017-06-27 14:55:00,13.66,13.67,13.63,13.64,560765.0,13.66,13.67,13.63,13.64,560765.0
2017-06-27 15:00:00,13.64,13.66,13.63,13.65,498150.0,13.64,13.66,13.63,13.65,498150.0
2017-06-27 15:05:00,13.65,13.65,13.6,13.61,849547.0,13.65,13.65,13.6,13.61,849547.0
2017-06-27 15:10:00,13.61,13.62,13.6,13.61,402315.0,13.61,13.62,13.6,13.61,402315.0
2017-06-27 15:15:00,13.62,13.62,13.55,13.56,830937.0,13.62,13.62,13.55,13.56,830937.0
2017-06-27 15:20:00,13.56,13.6,13.56,13.57,560627.0,13.56,13.6,13.56,13.57,560627.0
2017-06-27 15:25:00,13.58,13.58,13.53,13.54,842303.0,13.58,13.58,13.53,13.54,842303.0
2017-06-27 15:30:00,13.54,13.56,13.47,13.47,1834401.0,13.54,13.56,13.47,13.47,1834401.0
2017-06-27 15:35:00,13.48,13.51,13.46,13.48,1172048.0,13.48,13.51,13.46,13.48,1172048.0
2017-06-27 15:40:00,13.48,13.5,13.46,13.46,1023451.0,13.48,13.5,13.46,13.46,1023451.0
2017-06-27 15:45:00,13.46,13.48,13.45,13.46,1095176.0,13.46,13.48,13.45,13.46,1095176.0
2017-06-27 15:50:00,13.46,13.46,13.37,13.38,2914290.0,13.46,13.46,13.37,13.38,2914290.0
2017-06-27 15:55:00,13.39,13.42,13.38,13.4,3494511.0,13.39,13.42,13.38,13.4,3494511.0
2017-06-28 09:30:00,13.67,13.7,13.48,13.53,3289150.0,13.67,13.7,13.48,13.53,3289150.0
2017-06-28 09:35:00,13.53,13.53,13.36,13.44,2785209.0,13.53,13.53,13.36,13.44,2785209.0
2017-06-28 09:40:00,13.45,13.54,13.4,13.4,2342423.0,13.45,13.54,13.4,13.4,2342423.0
2017-06-28 09:45:00,13.4,13.43,13.23,13.3,3681240.0,13.4,13.43,13.23,13.3,3681240.0
2017-06-28 09:50:00,13.29,13.3,13.1,13.12,3997928.0,13.29,13.3,13.1,13.12,3997928.0
2017-06-28 09:55:00,13.12,13.19,13.09,13.14,2674950.0,13.12,13.19,13.09,13.14,2674950.0
2017-06-28 10:00:00,13.14,13.28,13.12,13.27,2520143.0,13.14,13.28,13.12,13.27,2520143.0
2017-06-28 10:05:00,13.27,13.36,13.26,13.33,2512126.0,13.27,13.36,13.26,13.33,2512126.0
2017-06-28 10:10:00,13.34,13.34,13.22,13.25,1533935.0,13.34,13.34,13.22,13.25,1533935.0
2017-06-28 10:15:00,13.26,13.37,13.24,13.33,1349941.0,13.26,13.37,13.24,13.33,1349941.0
2017-06-28 10:20:00,13.34,13.36,13.28,13.29,1204012.0,13.34,13.36,13.28,13.29,1204012.0
2017-06-28 10:25:00,13.29,13.35,13.28,13.29,923449.0,13.29,13.35,13.28,13.29,923449.0
2017-06-28 10:30:00,13.29,13.37,13.25,13.36,1722793.0,13.29,13.37,13.25,13.36,1722793.0
2017-06-28 10:35:00,13.37,13.45,13.35,13.44,1987787.0,13.37,13.45,13.35,13.44,1987787.0
2017-06-28 10:40:00,13.43,13.53,13.43,13.52,2679612.0,13.43,13.53,13.43,13.52,2679612.0
2017-06-28 10:45:00,13.51,13.52,13.43,13.5,1535762.0,13.51,13.52,13.43,13.5,1535762.0
2017-06-28 10:50:00,13.5,13.55,13.49,13.54,1180364.0,13.5,13.55,13.49,13.54,1180364.0
2017-06-28 10:55:00,13.54,13.54,13.41,13.41,1343060.0,13.54,13.54,13.41,13.41,1343060.0
2017-06-28 11:00:00,13.42,13.46,13.39,13.39,985511.0,13.42,13.46,13.39,13.39,985511.0
2017-06-28 11:05:00,13.4,13.41,13.34,13.38,1406925.0,13.4,13.41,13.34,13.38,1406925.0
2017-06-28 11:10:00,13.39,13.4,13.36,13.4,602378.0,13.39,13.4,13.36,13.4,602378.0
2017-06-28 11:15:00,13.4,13.44,13.39,13.43,605330.0,13.4,13.44,13.39,13.43,605330.0
2017-06-28 11:20:00,13.44,13.44,13.39,13.4,542271.0,13.44,13.44,13.39,13.4,542271.0
2017-06-28 11:25:00,13.39,13.42,13.35,13.36,547025.0,13.39,13.42,13.35,13.36,547025.0
2017-06-28 11:30:00,13.37,13.38,13.28,13.3,1000510.0,13.37,13.38,13.28,13.3,1000510.0
2017-06-28 11:35:00,13.29,13.35,13.29,13.34,655148.0,13.29,13.35,13.29,13.34,655148.0
2017-06-28 11:40:00,13.35,13.36,13.32,13.35,544750.0,13.35,13.36,13.32,13.35,544750.0
2017-06-28 11:45:00,13.35,13.37,13.33,13.34,429101.0,13.35,13.37,13.33,13.34,429101.0
2017-06-28 11:50:00,13.33,13.37,13.32,13.32,644920.0,13.33,13.37,13.32,13.32,644920.0
2017-06-28 11:55:00,13.32,13.33,13.28,13.29,1017791.0,13.32,13.33,13.28,13.29,1017791.0
2017-06-28 12:00:00,13.28,13.31,13.26,13.3,906173.0,13.28,13.31,13.26,13.3,906173.0
2017-06-28 12:05:00,13.3,13.33,13.28,13.33,579127.0,13.3,13.33,13.28,13.33,579127.0
2017-06-28 12:10:00,13.33,13.4,13.32,13.37,887787.0,13.33,13.4,13.32,13.37,887787.0
2017-06-28 12:15:00,13.36,13.38,13.3,13.3,498424.0,13.36,13.38,13.3,13.3,498424.0
2017-06-28 12:20:00,13.31,13.34,13.3,13.34,328836.0,13.31,13.34,13.3,13.34,328836.0
2017-06-28 12:25:00,13.34,13.36,13.32,13.33,376615.0,13.34,13.36,13.32,13.33,376615.0
2017-06-28 12:30:00,13.32,13.35,13.31,13.34,199496.0,13.32,13.35,13.31,13.34,199496.0
2017-06-28 12:35:00,13.33,13.39,13.32,13.38,586762.0,13.33,13.39,13.32,13.38,586762.0
2017-06-28 12:40:00,13.38,13.4,13.37,13.38,415050.0,13.38,13.4,13.37,13.38,415050.0
2017-06-28 12:45:00,13.38,13.44,13.37,13.39,906709.0,13.38,13.44,13.37,13.39,906709.0
2017-06-28 12:50:00,13.4,13.4,13.35,13.38,594410.0,13.4,13.4,13.35,13.38,594410.0
2017-06-28 12:55:00,13.37,13.41,13.37,13.4,340982.0,13.37,13.41,13.37,13.4,340982.0
2017-06-28 13:00:00,13.4,13.44,13.39,13.4,825167.0,13.4,13.44,13.39,13.4,825167.0
2017-06-28 13:05:00,13.4,13.41,13.38,13.38,494263.0,13.4,13.41,13.38,13.38,494263.0
2017-06-28 13:10:00,13.39,13.4,13.34,13.35,485421.0,13.39,13.4,13.34,13.35,485421.0
2017-06-28 13:15:00,13.34,13.38,13.33,13.34,353799.0,13.34,13.38,13.33,13.34,353799.0
2017-06-28 13:20:00,13.35,13.36,13.31,13.36,445473.0,13.35,13.36,13.31,13.36,445473.0
2017-06-28 13:25:00,13.35,13.39,13.35,13.38,268123.0,13.35,13.39,13.35,13.38,268123.0
2017-06-28 13:30:00,13.37,13.42,13.37,13.42,515569.0,13.37,13.42,13.37,13.42,515569.0
2017-06-28 13:35:00,13.41,13.45,13.4,13.42,759979.0,13.41,13.45,13.4,13.42,759979.0
2017-06-28 13:40:00,13.43,13.43,13.38,13.42,391212.0,13.43,13.43,13.38,13.42,391212.0
2017-06-28 13:45:00,13.42,13.42,13.37,13.37,564297.0,13.42,13.42,13.37,13.37,564297.0
2017-06-28 13:50:00,13.38,13.41,13.36,13.38,482066.0,13.38,13.41,13.36,13.38,482066.0
2017-06-28 13:55:00,13.39,13.39,13.31,13.31,563683.0,13.39,13.39,13.31,13.31,563683.0
2017-06-28 14:00:00,13.32,13.35,13.27,13.27,938167.0,13.32,13.35,13.27,13.27,938167.0
2017-06-28 14:05:00,13.27,13.32,13.26,13.29,884334.0,13.27,13.32,13.26,13.29,884334.0
2017-06-28 14:10:00,13.29,13.3,13.26,13.26,457936.0,13.29,13.3,13.26,13.26,457936.0
2017-06-28 14:15:00,13.27,13.29,13.26,13.27,488123.0,13.27,13.29,13.26,13.27,488123.0
2017-06-28 14:20:00,13.27,13.27,13.2,13.21,1189756.0,13.27,13.27,13.2,13.21,1189756.0
2017-06-28 14:25:00,13.21,13.25,13.2,13.2,752433.0,13.21,13.25,13.2,13.2,752433.0
2017-06-28 14:30:00,13.21,13.23,13.2,13.21,583096.0,13.21,13.23,13.2,13.21,583096.0
2017-06-28 14:35:00,13.21,13.22,13.2,13.21,384190.0,13.21,13.22,13.2,13.21,384190.0
2017-06-28 14:40:00,13.2,13.25,13.2,13.23,519427.0,13.2,13.25,13.2,13.23,519427.0
2017-06-28 14:45:00,13.23,13.28,13.22,13.26,528322.0,13.23,13.28,13.22,13.26,528322.0
2017-06-28 14:50:00,13.26,13.3,13.26,13.29,659497.0,13.26,13.3,13.26,13.29,659497.0
2017-06-28 14:55:00,13.29,13.33,13.28,13.29,608544.0,13.29,13.33,13.28,13.29,608544.0
2017-06-28 15:00:00,13.29,13.3,13.26,13.29,594889.0,13.29,13.3,13.26,13.29,594889.0
2017-06-28 15:05:00,13.29,13.32,13.27,13.3,615450.0,13.29,13.32,13.27,13.3,615450.0
2017-06-28 15:10:00,13.3,13.31,13.24,13.24,618501.0,13.3,13.31,13.24,13.24,618501.0
2017-06-28 15:15:00,13.24,13.26,13.23,13.24,581656.0,13.24,13.26,13.23,13.24,581656.0
2017-06-28 15:20:00,13.25,13.27,13.24,13.27,347505.0,13.25,13.27,13.24,13.27,347505.0
2017-06-28 15:25:00,13.27,13.27,13.2,13.21,734473.0,13.27,13.27,13.2,13.21,734473.0
2017-06-28 15:30:00,13.22,13.24,13.21,13.24,960169.0,13.22,13.24,13.21,13.24,960169.0
2017-06-28 15:35:00,13.24,13.27,13.23,13.24,712265.0,13.24,13.27,13.23,13.24,712265.0
2017-06-28 15:40:00,13.24,13.27,13.21,13.22,958241.0,13.24,13.27,13.21,13.22,958241.0
2017-06-28 15:45:00,13.23,13.25,13.21,13.22,932697.0,13.23,13.25,13.21,13.22,932697.0
2017-06-28 15:50:00,13.23,13.27,13.22,13.26,1636753.0,13.23,13.27,13.22,13.26,1636753.0
2017-06-28 15:55:00,13.26,13.27,13.21,13.22,2890167.0,13.26,13.27,13.21,13.22,2890167.0
2017-06-29 09:30:00,13.06,13.15,12.93,13.04,3966005.0,13.06,13.15,12.93,13.04,3966005.0
2017-06-29 09:35:00,13.04,13.15,12.97,13.11,1962845.0,13.04,13.15,12.97,13.11,1962845.0
2017-06-29 09:40:00,13.11,13.14,12.97,12.99,1709115.0,13.11,13.14,12.97,12.99,1709115.0
2017-06-29 09:45:00,13.01,13.03,12.96,13.0,1320004.0,13.01,13.03,12.96,13.0,1320004.0
2017-06-29 09:50:00,13.0,13.06,12.96,12.97,1219634.0,13.0,13.06,12.96,12.97,1219634.0
2017-06-29 09:55:00,12.96,13.0,12.95,12.96,1432807.0,12.96,13.0,12.95,12.96,1432807.0
2017-06-29 10:00:00,12.96,12.99,12.87,12.87,2586496.0,12.96,12.99,12.87,12.87,2586496.0
2017-06-29 10:05:00,12.87,12.89,12.82,12.88,2393497.0,12.87,12.89,12.82,12.88,2393497.0
2017-06-29 10:10:00,12.87,12.91,12.82,12.83,1190489.0,12.87,12.91,12.82,12.83,1190489.0
2017-06-29 10:15:00,12.83,12.91,12.82,12.88,1000873.0,12.83,12.91,12.82,12.88,1000873.0
2017-06-29 10:20:00,12.87,12.9,12.86,12.88,814415.0,12.87,12.9,12.86,12.88,814415.0
2017-06-29 10:25:00,12.88,12.94,12.83,12.94,1142193.0,12.88,12.94,12.83,12.94,1142193.0
2017-06-29 10:30:00,12.94,12.98,12.91,12.96,1099782.0,12.94,12.98,12.91,12.96,1099782.0
2017-06-29 10:35:00,12.96,12.97,12.93,12.95,796142.0,12.96,12.97,12.93,12.95,796142.0
2017-06-29 10:40:00,12.95,12.96,12.93,12.95,496933.0,12.95,12.96,12.93,12.95,496933.0
2017-06-29 10:45:00,12.96,12.96,12.88,12.88,716118.0,12.96,12.96,12.88,12.88,716118.0
2017-06-29 10:50:00,12.88,12.89,12.84,12.85,768698.0,12.88,12.89,12.84,12.85,768698.0
2017-06-29 10:55:00,12.86,12.86,12.83,12.85,679149.0,12.86,12.86,12.83,12.85,679149.0
2017-06-29 11:00:00,12.84,12.9,12.84,12.88,722692.0,12.84,12.9,12.84,12.88,722692.0
2017-06-29 11:05:00,12.88,12.88,12.77,12.79,1507270.0,12.88,12.88,12.77,12.79,1507270.0
2017-06-29 11:10:00,12.79,12.8,12.73,12.78,1566291.0,12.79,12.8,12.73,12.78,1566291.0
2017-06-29 11:15:00,12.78,12.81,12.76,12.8,776958.0,12.78,12.81,12.76,12.8,776958.0
2017-06-29 11:20:00,12.8,12.82,12.73,12.76,999877.0,12.8,12.82,12.73,12.76,999877.0
2017-06-29 11:25:00,12.76,12.77,12.68,12.69,2167707.0,12.76,12.77,12.68,12.69,2167707.0
2017-06-29 11:30:00,12.69,12.7,12.61,12.7,2045788.0,12.69,12.7,12.61,12.7,2045788.0
2017-06-29 11:35:00,12.7,12.75,12.68,12.71,1189619.0,12.7,12.75,12.68,12.71,1189619.0
2017-06-29 11:40:00,12.71,12.74,12.65,12.73,1099844.0,12.71,12.74,12.65,12.73,1099844.0
2017-06-29 11:45:00,12.73,12.75,12.68,12.7,722781.0,12.73,12.75,12.68,12.7,722781.0
2017-06-29 11:50:00,12.7,12.73,12.66,12.69,702267.0,12.7,12.73,12.66,12.69,702267.0
2017-06-29 11:55:00,12.68,12.72,12.67,12.69,719239.0,12.68,12.72,12.67,12.69,719239.0
2017-06-29 12:00:00,12.7,12.77,12.67,12.76,1075658.0,12.7,12.77,12.67,12.76,1075658.0
2017-06-29 12:05:00,12.76,12.78,12.71,12.78,508364.0,12.76,12.78,12.71,12.78,508364.0
2017-06-29 12:10:00,12.79,12.82,12.78,12.8,813272.0,12.79,12.82,12.78,12.8,813272.0
2017-06-29 12:15:00,12.8,12.8,12.76,12.8,456839.0,12.8,12.8,12.76,12.8,456839.0
2017-06-29 12:20:00,12.8,12.8,12.76,12.77,438061.0,12.8,12.8,12.76,12.77,438061.0
2017-06-29 12:25:00,12.76,12.79,12.73,12.77,562252.0,12.76,12.79,12.73,12.77,562252.0
2017-06-29 12:30:00,12.77,12.77,12.69,12.71,726653.0,12.77,12.77,12.69,12.71,726653.0
2017-06-29 12:35:00,12.71,12.75,12.7,12.71,674156.0,12.71,12.75,12.7,12.71,674156.0
2017-06-29 12:40:00,12.71,12.72,12.68,12.71,511367.0,12.71,12.72,12.68,12.71,511367.0
2017-06-29 12:45:00,12.71,12.71,12.65,12.66,1183712.0,12.71,12.71,12.65,12.66,1183712.0
2017-06-29 12:50:00,12.66,12.68,12.63,12.67,815463.0,12.66,12.68,12.63,12.67,815463.0
2017-06-29 12:55:00,12.68,12.69,12.64,12.66,939605.0,12.68,12.69,12.64,12.66,939605.0
2017-06-29 13:00:00,12.66,12.69,12.64,12.66,442676.0,12.66,12.69,12.64,12.66,442676.0
2017-06-29 13:05:00,12.66,12.67,12.62,12.65,680802.0,12.66,12.67,12.62,12.65,680802.0
2017-06-29 13:10:00,12.66,12.67,12.61,12.62,776832.0,12.66,12.67,12.61,12.62,776832.0
2017-06-29 13:15:00,12.63,12.65,12.58,12.6,1246025.0,12.63,12.65,12.58,12.6,1246025.0
2017-06-29 13:20:00,12.6,12.61,12.54,12.54,1002686.0,12.6,12.61,12.54,12.54,1002686.0
2017-06-29 13:25:00,12.54,12.55,12.46,12.49,2473321.0,12.54,12.55,12.46,12.49,2473321.0
2017-06-29 13:30:00,12.49,12.58,12.45,12.56,1875188.0,12.49,12.58,12.45,12.56,1875188.0
2017-06-29 13:35:00,12.56,12.6,12.52,12.59,1013762.0,12.56,12.6,12.52,12.59,1013762.0
2017-06-29 13:40:00,12.59,12.59,12.51,12.56,775847.0,12.59,12.59,12.51,12.56,775847.0
2017-06-29 13:45:00,12.56,12.56,12.5,12.51,652865.0,12.56,12.56,12.5,12.51,652865.0
2017-06-29 13:50:00,12.51,12.54,12.48,12.53,870745.0,12.51,12.54,12.48,12.53,870745.0
2017-06-29 13:55:00,12.53,12.56,12.5,12.55,897572.0,12.53,12.56,12.5,12.55,897572.0
2017-06-29 14:00:00,12.56,12.56,12.5,12.51,695848.0,12.56,12.56,12.5,12.51,695848.0
2017-06-29 14:05:00,12.5,12.56,12.5,12.56,825654.0,12.5,12.56,12.5,12.56,825654.0
2017-06-29 14:10:00,12.55,12.56,12.52,12.53,393745.0,12.55,12.56,12.52,12.53,393745.0
2017-06-29 14:15:00,12.54,12.58,12.52,12.54,768850.0,12.54,12.58,12.52,12.54,768850.0
2017-06-29 14:20:00,12.54,12.6,12.54,12.59,918214.0,12.54,12.6,12.54,12.59,918214.0
2017-06-29 14:25:00,12.59,12.62,12.56,12.61,797063.0,12.59,12.62,12.56,12.61,797063.0
2017-06-29 14:30:00,12.61,12.64,12.56,12.58,927074.0,12.61,12.64,12.56,12.58,927074.0
2017-06-29 14:35:00,12.58,12.6,12.54,12.58,666801.0,12.58,12.6,12.54,12.58,666801.0
2017-06-29 14:40:00,12.57,12.62,12.55,12.58,551713.0,12.57,12.62,12.55,12.58,551713.0
2017-06-29 14:45:00,12.58,12.6,12.55,12.56,609701.0,12.58,12.6,12.55,12.56,609701.0
2017-06-29 14:50:00,12.56,12.61,12.53,12.61,745810.0,12.56,12.61,12.53,12.61,745810.0
2017-06-29 14:55:00,12.6,12.61,12.56,12.57,417619.0,12.6,12.61,12.56,12.57,417619.0
2017-06-29 15:00:00,12.57,12.64,12.56,12.6,1112466.0,12.57,12.64,12.56,12.6,1112466.0
2017-06-29 15:05:00,12.6,12.63,12.6,12.61,771185.0,12.6,12.63,12.6,12.61,771185.0
2017-06-29 15:10:00,12.6,12.61,12.56,12.57,968182.0,12.6,12.61,12.56,12.57,968182.0
2017-06-29 15:15:00,12.58,12.65,12.57,12.64,810030.0,12.58,12.65,12.57,12.64,810030.0
2017-06-29 15:20:00,12.63,12.64,12.59,12.6,641461.0,12.63,12.64,12.59,12.6,641461.0
2017-06-29 15:25:00,12.6,12.6,12.55,12.59,931602.0,12.6,12.6,12.55,12.59,931602.0
2017-06-29 15:30:00,12.58,12.72,12.57,12.67,1848930.0,12.58,12.72,12.57,12.67,1848930.0
2017-06-29 15:35:00,12.68,12.7,12.63,12.68,993657.0,12.68,12.7,12.63,12.68,993657.0
2017-06-29 15:40:00,12.68,12.68,12.64,12.66,742103.0,12.68,12.68,12.64,12.66,742103.0
2017-06-29 15:45:00,12.65,12.67,12.62,12.62,915871.0,12.65,12.67,12.62,12.62,915871.0
2017-06-29 15:50:00,12.62,12.65,12.58,12.62,1519013.0,12.62,12.65,12.58,12.62,1519013.0
2017-06-29 15:55:00,12.62,12.63,12.59,12.61,2501778.0,12.62,12.63,12.59,12.61,2501778.0
2017-06-30 09:30:00,12.57,12.62,12.37,12.58,3028492.0,12.57,12.62,12.37,12.58,3028492.0
2017-06-30 09:35:00,12.59,12.77,12.54,12.77,3050183.0,12.59,12.77,12.54,12.77,3050183.0
2017-06-30 09:40:00,12.77,12.83,12.71,12.76,2601539.0,12.77,12.83,12.71,12.76,2601539.0
2017-06-30 09:45:00,12.76,12.81,12.63,12.64,1617832.0,12.76,12.81,12.63,12.64,1617832.0
2017-06-30 09:50:00,12.64,12.67,12.49,12.52,2116019.0,12.64,12.67,12.49,12.52,2116019.0
2017-06-30 09:55:00,12.52,12.54,12.45,12.48,1396073.0,12.52,12.54,12.45,12.48,1396073.0
2017-06-30 10:00:00,12.48,12.52,12.4,12.41,1288228.0,12.48,12.52,12.4,12.41,1288228.0
2017-06-30 10:05:00,12.41,12.51,12.41,12.49,1080400.0,12.41,12.51,12.41,12.49,1080400.0
2017-06-30 10:10:00,12.48,12.49,12.39,12.39,1073464.0,12.48,12.49,12.39,12.39,1073464.0
2017-06-30 10:15:00,12.4,12.47,12.36,12.39,3023378.0,12.4,12.47,12.36,12.39,3023378.0
2017-06-30 10:20:00,12.4,12.5,12.36,12.48,1395922.0,12.4,12.5,12.36,12.48,1395922.0
2017-06-30 10:25:00,12.48,12.55,12.47,12.54,1095191.0,12.48,12.55,12.47,12.54,1095191.0
2017-06-30 10:30:00,12.54,12.6,12.52,12.57,1076266.0,12.54,12.6,12.52,12.57,1076266.0
2017-06-30 10:35:00,12.56,12.59,12.53,12.54,751792.0,12.56,12.59,12.53,12.54,751792.0
2017-06-30 10:40:00,12.54,12.56,12.46,12.48,809046.0,12.54,12.56,12.46,12.48,809046.0
2017-06-30 10:45:00,12.49,12.54,12.47,12.49,633899.0,12.49,12.54,12.47,12.49,633899.0
2017-06-30 10:50:00,12.49,12.52,12.46,12.52,554571.0,12.49,12.52,12.46,12.52,554571.0
2017-06-30 10:55:00,12.52,12.56,12.51,12.55,486038.0,12.52,12.56,12.51,12.55,486038.0
2017-06-30 11:00:00,12.55,12.55,12.48,12.49,439928.0,12.55,12.55,12.48,12.49,439928.0
2017-06-30 11:05:00,12.49,12.51,12.48,12.5,227373.0,12.49,12.51,12.48,12.5,227373.0
2017-06-30 11:10:00,12.49,12.53,12.49,12.5,342056.0,12.49,12.53,12.49,12.5,342056.0
2017-06-30 11:15:00,12.5,12.52,12.47,12.48,335686.0,12.5,12.52,12.47,12.48,335686.0
2017-06-30 11:20:00,12.49,12.51,12.47,12.51,256553.0,12.49,12.51,12.47,12.51,256553.0
2017-06-30 11:25:00,12.51,12.53,12.44,12.45,508472.0,12.51,12.53,12.44,12.45,508472.0
2017-06-30 11:30:00,12.45,12.46,12.41,12.45,497440.0,12.45,12.46,12.41,12.45,497440.0
2017-06-30 11:35:00,12.45,12.47,12.42,12.44,388692.0,12.45,12.47,12.42,12.44,388692.0
2017-06-30 11:40:00,12.43,12.46,12.41,12.43,424045.0,12.43,12.46,12.41,12.43,424045.0
2017-06-30 11:45:00,12.43,12.48,12.42,12.47,436830.0,12.43,12.48,12.42,12.47,436830.0
2017-06-30 11:50:00,12.47,12.5,12.45,12.49,813385.0,12.47,12.5,12.45,12.49,813385.0
2017-06-30 11:55:00,12.5,12.54,12.49,12.52,774402.0,12.5,12.54,12.49,12.52,774402.0
2017-06-30 12:00:00,12.53,12.53,12.49,12.52,409549.0,12.53,12.53,12.49,12.52,409549.0
2017-06-30 12:05:00,12.52,12.53,12.5,12.53,356964.0,12.52,12.53,12.5,12.53,356964.0
2017-06-30 12:10:00,12.53,12.55,12.51,12.52,326896.0,12.53,12.55,12.51,12.52,326896.0
2017-06-30 12:15:00,12.52,12.54,12.51,12.53,270178.0,12.52,12.54,12.51,12.53,270178.0
2017-06-30 12:20:00,12.53,12.56,12.52,12.52,398477.0,12.53,12.56,12.52,12.52,398477.0
2017-06-30 12:25:00,12.53,12.54,12.51,12.53,180103.0,12.53,12.54,12.51,12.53,180103.0
2017-06-30 12:30:00,12.53,12.53,12.49,12.5,229188.0,12.53,12.53,12.49,12.5,229188.0
2017-06-30 12:35:00,12.49,12.51,12.49,12.5,225021.0,12.49,12.51,12.49,12.5,225021.0
2017-06-30 12:40:00,12.49,12.5,12.47,12.48,160907.0,12.49,12.5,12.47,12.48,160907.0
2017-06-30 12:45:00,12.48,12.48,12.44,12.45,358687.0,12.48,12.48,12.44,12.45,358687.0
2017-06-30 12:50:00,12.45,12.51,12.44,12.5,423511.0,12.45,12.51,12.44,12.5,423511.0
2017-06-30 12:55:00,12.49,12.5,12.48,12.49,1277476.0,12.49,12.5,12.48,12.49,1277476.0
2017-06-30 13:00:00,12.5,12.53,12.48,12.52,260449.0,12.5,12.53,12.48,12.52,260449.0
2017-06-30 13:05:00,12.53,12.53,12.5,12.52,291642.0,12.53,12.53,12.5,12.52,291642.0
2017-06-30 13:10:00,12.52,12.52,12.49,12.5,187448.0,12.52,12.52,12.49,12.5,187448.0
2017-06-30 13:15:00,12.51,12.51,12.48,12.5,277937.0,12.51,12.51,12.48,12.5,277937.0
2017-06-30 13:20:00,12.49,12.52,12.49,12.51,216531.0,12.49,12.52,12.49,12.51,216531.0
2017-06-30 13:25:00,12.5,12.53,12.5,12.52,266466.0,12.5,12.53,12.5,12.52,266466.0
2017-06-30 13:30:00,12.52,12.53,12.5,12.51,261435.0,12.52,12.53,12.5,12.51,261435.0
2017-06-30 13:35:00,12.51,12.56,12.51,12.56,291399.0,12.51,12.56,12.51,12.56,291399.0
2017-06-30 13:40:00,12.55,12.59,12.54,12.58,599291.0,12.55,12.59,12.54,12.58,599291.0
2017-06-30 13:45:00,12.58,12.58,12.56,12.57,406686.0,12.58,12.58,12.56,12.57,406686.0
2017-06-30 13:50:00,12.57,12.57,12.52,12.54,269313.0,12.57,12.57,12.52,12.54,269313.0
2017-06-30 13:55:00,12.53,12.54,12.51,12.53,438952.0,12.53,12.54,12.51,12.53,438952.0
2017-06-30 14:00:00,12.53,12.53,12.5,12.51,294376.0,12.53,12.53,12.5,12.51,294376.0
2017-06-30 14:05:00,12.51,12.54,12.5,12.54,348023.0,12.51,12.54,12.5,12.54,348023.0
2017-06-30 14:10:00,12.54,12.55,12.52,12.54,176649.0,12.54,12.55,12.52,12.54,176649.0
2017-06-30 14:15:00,12.54,12.56,12.54,12.56,187432.0,12.54,12.56,12.54,12.56,187432.0
2017-06-30 14:20:00,12.56,12.57,12.53,12.55,221214.0,12.56,12.57,12.53,12.55,221214.0
2017-06-30 14:25:00,12.55,12.58,12.54,12.54,396936.0,12.55,12.58,12.54,12.54,396936.0
2017-06-30 14:30:00,12.55,12.57,12.54,12.55,228825.0,12.55,12.57,12.54,12.55,228825.0
2017-06-30 14:35:00,12.55,12.58,12.55,12.55,326271.0,12.55,12.58,12.55,12.55,326271.0
2017-06-30 14:40:00,12.55,12.6,12.55,12.59,366274.0,12.55,12.6,12.55,12.59,366274.0
2017-06-30 14:45:00,12.58,12.6,12.56,12.59,412112.0,12.58,12.6,12.56,12.59,412112.0
2017-06-30 14:50:00,12.6,12.68,12.58,12.65,1158300.0,12.6,12.68,12.58,12.65,1158300.0
2017-06-30 14:55:00,12.65,12.67,12.63,12.63,624559.0,12.65,12.67,12.63,12.63,624559.0
2017-06-30 15:00:00,12.63,12.66,12.63,12.64,446346.0,12.63,12.66,12.63,12.64,446346.0
2017-06-30 15:05:00,12.64,12.66,12.62,12.65,469416.0,12.64,12.66,12.62,12.65,469416.0
2017-06-30 15:10:00,12.64,12.65,12.6,12.63,403769.0,12.64,12.65,12.6,12.63,403769.0
2017-06-30 15:15:00,12.63,12.63,12.6,12.62,308798.0,12.63,12.63,12.6,12.62,308798.0
2017-06-30 15:20:00,12.62,12.63,12.6,12.63,321237.0,12.62,12.63,12.6,12.63,321237.0
2017-06-30 15:25:00,12.63,12.63,12.58,12.59,530929.0,12.63,12.63,12.58,12.59,530929.0
2017-06-30 15:30:00,12.58,12.59,12.56,12.58,641559.0,12.58,12.59,12.56,12.58,641559.0
2017-06-30 15:35:00,12.58,12.58,12.55,12.55,672517.0,12.58,12.58,12.55,12.55,672517.0
2017-06-30 15:40:00,12.55,12.57,12.54,12.55,623720.0,12.55,12.57,12.54,12.55,623720.0
2017-06-30 15:45:00,12.54,12.58,12.54,12.55,886535.0,12.54,12.58,12.54,12.55,886535.0
2017-06-30 15:50:00,12.54,12.56,12.53,12.55,1164161.0,12.54,12.56,12.53,12.55,1164161.0
2017-06-30 15:55:00,12.54,12.55,12.47,12.47,2543112.0,12.54,12.55,12.47,12.47,2543112.0
2017-07-03 09:30:00,12.57,12.66,12.55,12.63,1503021.0,12.57,12.66,12.55,12.63,1503021.0
2017-07-03 09:35:00,12.63,12.65,12.53,12.54,1494713.0,12.63,12.65,12.53,12.54,1494713.0
2017-07-03 09:40:00,12.55,12.58,12.45,12.56,1167139.0,12.55,12.58,12.45,12.56,1167139.0
2017-07-03 09:45:00,12.55,12.68,12.55,12.67,1734606.0,12.55,12.68,12.55,12.67,1734606.0
2017-07-03 09:50:00,12.67,12.73,12.63,12.64,1406092.0,12.67,12.73,12.63,12.64,1406092.0
2017-07-03 09:55:00,12.64,12.65,12.56,12.63,851239.0,12.64,12.65,12.56,12.63,851239.0
2017-07-03 10:00:00,12.63,12.66,12.55,12.56,675633.0,12.63,12.66,12.55,12.56,675633.0
2017-07-03 10:05:00,12.56,12.63,12.55,12.63,570688.0,12.56,12.63,12.55,12.63,570688.0
2017-07-03 10:10:00,12.63,12.63,12.59,12.61,444096.0,12.63,12.63,12.59,12.61,444096.0
2017-07-03 10:15:00,12.61,12.62,12.51,12.56,895174.0,12.61,12.62,12.51,12.56,895174.0
2017-07-03 10:20:00,12.55,12.56,12.47,12.51,1353903.0,12.55,12.56,12.47,12.51,1353903.0
2017-07-03 10:25:00,12.52,12.57,12.48,12.54,835906.0,12.52,12.57,12.48,12.54,835906.0
2017-07-03 10:30:00,12.54,12.56,12.48,12.48,510812.0,12.54,12.56,12.48,12.48,510812.0
2017-07-03 10:35:00,12.48,12.51,12.46,12.48,902675.0,12.48,12.51,12.46,12.48,902675.0
2017-07-03 10:40:00,12.48,12.53,12.46,12.5,533163.0,12.48,12.53,12.46,12.5,533163.0
2017-07-03 10:45:00,12.5,12.51,12.47,12.47,460727.0,12.5,12.51,12.47,12.47,460727.0
2017-07-03 10:50:00,12.47,12.47,12.37,12.38,1317610.0,12.47,12.47,12.37,12.38,1317610.0
2017-07-03 10:55:00,12.37,12.4,12.28,12.29,1222409.0,12.37,12.4,12.28,12.29,1222409.0
2017-07-03 11:00:00,12.29,12.32,12.22,12.25,1445735.0,12.29,12.32,12.22,12.25,1445735.0
2017-07-03 11:05:00,12.25,12.29,12.18,12.28,1740330.0,12.25,12.29,12.18,12.28,1740330.0
2017-07-03 11:10:00,12.28,12.31,12.25,12.26,916287.0,12.28,12.31,12.25,12.26,916287.0
2017-07-03 11:15:00,12.26,12.31,12.25,12.26,727162.0,12.26,12.31,12.25,12.26,727162.0
2017-07-03 11:20:00,12.26,12.31,12.25,12.31,726373.0,12.26,12.31,12.25,12.31,726373.0
2017-07-03 11:25:00,12.3,12.37,12.3,12.37,649209.0,12.3,12.37,12.3,12.37,649209.0
2017-07-03 11:30:00,12.37,12.38,12.31,12.33,723700.0,12.37,12.38,12.31,12.33,723700.0
2017-07-03 11:35:00,12.33,12.34,12.29,12.34,461036.0,12.33,12.34,12.29,12.34,461036.0
2017-07-03 11:40:00,12.34,12.34,12.32,12.34,260252.0,12.34,12.34,12.32,12.34,260252.0
2017-07-03 11:45:00,12.34,12.37,12.31,12.32,365919.0,12.34,12.37,12.31,12.32,365919.0
2017-07-03 11:50:00,12.31,12.32,12.26,12.3,581970.0,12.31,12.32,12.26,12.3,581970.0
2017-07-03 11:55:00,12.3,12.33,12.29,12.3,426975.0,12.3,12.33,12.29,12.3,426975.0
2017-07-03 12:00:00,12.3,12.3,12.27,12.29,417529.0,12.3,12.3,12.27,12.29,417529.0
2017-07-03 12:05:00,12.28,12.29,12.23,12.25,786827.0,12.28,12.29,12.23,12.25,786827.0
2017-07-03 12:10:00,12.25,12.27,12.22,12.26,1163293.0,12.25,12.27,12.22,12.26,1163293.0
2017-07-03 12:15:00,12.26,12.27,12.21,12.23,790607.0,12.26,12.27,12.21,12.23,790607.0
2017-07-03 12:20:00,12.22,12.26,12.2,12.23,754271.0,12.22,12.26,12.2,12.23,754271.0
2017-07-03 12:25:00,12.23,12.28,12.23,12.27,284875.0,12.23,12.28,12.23,12.27,284875.0
2017-07-03 12:30:00,12.28,12.28,12.22,12.22,888710.0,12.28,12.28,12.22,12.22,888710.0
2017-07-03 12:35:00,12.22,12.23,12.17,12.18,953265.0,12.22,12.23,12.17,12.18,953265.0
2017-07-03 12:40:00,12.17,12.19,12.13,12.18,1382504.0,12.17,12.19,12.13,12.18,1382504.0
2017-07-03 12:45:00,12.18,12.19,12.15,12.18,1026314.0,12.18,12.19,12.15,12.18,1026314.0
2017-07-03 12:50:00,12.18,12.19,12.16,12.18,820130.0,12.18,12.19,12.16,12.18,820130.0
2017-07-03 12:55:00,12.18,12.18,12.14,12.15,1436506.0,12.18,12.18,12.14,12.15,1436506.0
2017-07-05 09:30:00,12.36,12.46,12.32,12.46,2302253.0,12.36,12.46,12.32,12.46,2302253.0
2017-07-05 09:35:00,12.46,12.66,12.45,12.56,4259296.0,12.46,12.66,12.45,12.56,4259296.0
2017-07-05 09:40:00,12.57,12.7,12.55,12.61,4524233.0,12.57,12.7,12.55,12.61,4524233.0
2017-07-05 09:45:00,12.62,12.68,12.57,12.65,1985862.0,12.62,12.68,12.57,12.65,1985862.0
2017-07-05 09:50:00,12.65,12.73,12.64,12.66,2654002.0,12.65,12.73,12.64,12.66,2654002.0
2017-07-05 09:55:00,12.67,12.69,12.58,12.61,1694877.0,12.67,12.69,12.58,12.61,1694877.0
2017-07-05 10:00:00,12.61,12.62,12.53,12.54,1027958.0,12.61,12.62,12.53,12.54,1027958.0
2017-07-05 10:05:00,12.54,12.58,12.52,12.56,947896.0,12.54,12.58,12.52,12.56,947896.0
2017-07-05 10:10:00,12.55,12.65,12.55,12.63,1170026.0,12.55,12.65,12.55,12.63,1170026.0
2017-07-05 10:15:00,12.64,12.65,12.56,12.59,987024.0,12.64,12.65,12.56,12.59,987024.0
2017-07-05 10:20:00,12.59,12.6,12.52,12.58,957909.0,12.59,12.6,12.52,12.58,957909.0
2017-07-05 10:25:00,12.59,12.62,12.53,12.59,692134.0,12.59,12.62,12.53,12.59,692134.0
2017-07-05 10:30:00,12.59,12.72,12.58,12.71,1332346.0,12.59,12.72,12.58,12.71,1332346.0
2017-07-05 10:35:00,12.7,12.78,12.69,12.77,1376681.0,12.7,12.78,12.69,12.77,1376681.0
2017-07-05 10:40:00,12.77,12.8,12.73,12.78,1261168.0,12.77,12.8,12.73,12.78,1261168.0
2017-07-05 10:45:00,12.78,12.84,12.74,12.75,1598035.0,12.78,12.84,12.74,12.75,1598035.0
2017-07-05 10:50:00,12.76,12.8,12.74,12.78,917844.0,12.76,12.8,12.74,12.78,917844.0
2017-07-05 10:55:00,12.78,12.79,12.69,12.69,1016100.0,12.78,12.79,12.69,12.69,1016100.0
2017-07-05 11:00:00,12.7,12.71,12.64,12.66,814271.0,12.7,12.71,12.64,12.66,814271.0
2017-07-05 11:05:00,12.67,12.74,12.65,12.74,725277.0,12.67,12.74,12.65,12.74,725277.0
2017-07-05 11:10:00,12.74,12.77,12.7,12.75,946889.0,12.74,12.77,12.7,12.75,946889.0
2017-07-05 11:15:00,12.75,12.76,12.71,12.73,399482.0,12.75,12.76,12.71,12.73,399482.0
2017-07-05 11:20:00,12.73,12.76,12.71,12.74,531464.0,12.73,12.76,12.71,12.74,531464.0
2017-07-05 11:25:00,12.74,12.78,12.73,12.77,653563.0,12.74,12.78,12.73,12.77,653563.0
2017-07-05 11:30:00,12.76,12.78,12.7,12.7,528110.0,12.76,12.78,12.7,12.7,528110.0
2017-07-05 11:35:00,12.71,12.74,12.69,12.74,468620.0,12.71,12.74,12.69,12.74,468620.0
2017-07-05 11:40:00,12.74,12.75,12.7,12.73,451853.0,12.74,12.75,12.7,12.73,451853.0
2017-07-05 11:45:00,12.73,12.77,12.72,12.77,689619.0,12.73,12.77,12.72,12.77,689619.0
2017-07-05 11:50:00,12.76,12.85,12.76,12.84,1133730.0,12.76,12.85,12.76,12.84,1133730.0
2017-07-05 11:55:00,12.84,12.86,12.82,12.83,1021764.0,12.84,12.86,12.82,12.83,1021764.0
2017-07-05 12:00:00,12.83,12.85,12.8,12.84,566602.0,12.83,12.85,12.8,12.84,566602.0
2017-07-05 12:05:00,12.84,12.84,12.8,12.82,327471.0,12.84,12.84,12.8,12.82,327471.0
2017-07-05 12:10:00,12.81,12.84,12.81,12.84,281127.0,12.81,12.84,12.81,12.84,281127.0
2017-07-05 12:15:00,12.84,12.89,12.83,12.88,1088024.0,12.84,12.89,12.83,12.88,1088024.0
2017-07-05 12:20:00,12.88,12.94,12.87,12.88,1188918.0,12.88,12.94,12.87,12.88,1188918.0
2017-07-05 12:25:00,12.88,12.93,12.87,12.89,1032726.0,12.88,12.93,12.87,12.89,1032726.0
2017-07-05 12:30:00,12.89,12.98,12.88,12.97,1207841.0,12.89,12.98,12.88,12.97,1207841.0
2017-07-05 12:35:00,12.97,12.98,12.95,12.96,1558454.0,12.97,12.98,12.95,12.96,1558454.0
2017-07-05 12:40:00,12.96,12.97,12.95,12.97,638253.0,12.96,12.97,12.95,12.97,638253.0
2017-07-05 12:45:00,12.97,13.04,12.96,13.0,1757315.0,12.97,13.04,12.96,13.0,1757315.0
2017-07-05 12:50:00,13.01,13.09,13.0,13.08,1271101.0,13.01,13.09,13.0,13.08,1271101.0
2017-07-05 12:55:00,13.07,13.11,13.05,13.11,1418788.0,13.07,13.11,13.05,13.11,1418788.0
2017-07-05 13:00:00,13.11,13.16,13.09,13.15,1673374.0,13.11,13.16,13.09,13.15,1673374.0
2017-07-05 13:05:00,13.14,13.2,13.13,13.13,2190389.0,13.14,13.2,13.13,13.13,2190389.0
2017-07-05 13:10:00,13.13,13.18,13.11,13.17,1014218.0,13.13,13.18,13.11,13.17,1014218.0
2017-07-05 13:15:00,13.17,13.18,13.08,13.08,1192967.0,13.17,13.18,13.08,13.08,1192967.0
2017-07-05 13:20:00,13.08,13.14,13.08,13.13,667909.0,13.08,13.14,13.08,13.13,667909.0
2017-07-05 13:25:00,13.13,13.13,13.05,13.08,1283415.0,13.13,13.13,13.05,13.08,1283415.0
2017-07-05 13:30:00,13.08,13.11,13.06,13.1,478447.0,13.08,13.11,13.06,13.1,478447.0
2017-07-05 13:35:00,13.1,13.1,13.05,13.06,663331.0,13.1,13.1,13.05,13.06,663331.0
2017-07-05 13:40:00,13.07,13.07,13.03,13.05,550024.0,13.07,13.07,13.03,13.05,550024.0
2017-07-05 13:45:00,13.05,13.05,13.02,13.03,621316.0,13.05,13.05,13.02,13.03,621316.0
2017-07-05 13:50:00,13.03,13.03,12.97,12.99,941764.0,13.03,13.03,12.97,12.99,941764.0
2017-07-05 13:55:00,12.99,13.01,12.88,12.89,1786646.0,12.99,13.01,12.88,12.89,1786646.0
2017-07-05 14:00:00,12.89,13.02,12.88,13.0,1443791.0,12.89,13.02,12.88,13.0,1443791.0
2017-07-05 14:05:00,13.0,13.04,12.95,12.96,1456570.0,13.0,13.04,12.95,12.96,1456570.0
2017-07-05 14:10:00,12.96,13.07,12.95,13.07,1030404.0,12.96,13.07,12.95,13.07,1030404.0
2017-07-05 14:15:00,13.06,13.11,13.05,13.09,1045054.0,13.06,13.11,13.05,13.09,1045054.0
2017-07-05 14:20:00,13.09,13.1,13.05,13.1,596297.0,13.09,13.1,13.05,13.1,596297.0
2017-07-05 14:25:00,13.1,13.15,13.09,13.13,893519.0,13.1,13.15,13.09,13.13,893519.0
2017-07-05 14:30:00,13.13,13.18,13.12,13.14,2371201.0,13.13,13.18,13.12,13.14,2371201.0
2017-07-05 14:35:00,13.15,13.17,13.13,13.14,727592.0,13.15,13.17,13.13,13.14,727592.0
2017-07-05 14:40:00,13.15,13.15,13.08,13.1,746309.0,13.15,13.15,13.08,13.1,746309.0
2017-07-05 14:45:00,13.1,13.1,13.04,13.04,846492.0,13.1,13.1,13.04,13.04,846492.0
2017-07-05 14:50:00,13.04,13.13,13.04,13.11,745634.0,13.04,13.13,13.04,13.11,745634.0
2017-07-05 14:55:00,13.11,13.11,13.05,13.08,619311.0,13.11,13.11,13.05,13.08,619311.0
2017-07-05 15:00:00,13.07,13.08,13.02,13.03,613024.0,13.07,13.08,13.02,13.03,613024.0
2017-07-05 15:05:00,13.03,13.03,12.96,13.03,1472176.0,13.03,13.03,12.96,13.03,1472176.0
2017-07-05 15:10:00,13.03,13.08,13.02,13.07,836542.0,13.03,13.08,13.02,13.07,836542.0
2017-07-05 15:15:00,13.07,13.07,13.03,13.04,603902.0,13.07,13.07,13.03,13.04,603902.0
2017-07-05 15:20:00,13.04,13.09,13.03,13.04,755790.0,13.04,13.09,13.03,13.04,755790.0
2017-07-05 15:25:00,13.04,13.1,13.04,13.09,868626.0,13.04,13.1,13.04,13.09,868626.0
2017-07-05 15:30:00,13.09,13.13,13.08,13.12,1177918.0,13.09,13.13,13.08,13.12,1177918.0
2017-07-05 15:35:00,13.11,13.15,13.08,13.15,1320380.0,13.11,13.15,13.08,13.15,1320380.0
2017-07-05 15:40:00,13.15,13.18,13.13,13.15,1376645.0,13.15,13.18,13.13,13.15,1376645.0
2017-07-05 15:45:00,13.16,13.17,13.13,13.14,1040763.0,13.16,13.17,13.13,13.14,1040763.0
2017-07-05 15:50:00,13.15,13.2,13.15,13.19,1803402.0,13.15,13.2,13.15,13.19,1803402.0
2017-07-05 15:55:00,13.19,13.21,13.18,13.18,3574875.0,13.19,13.21,13.18,13.18,3574875.0
2017-07-06 09:30:00,12.94,13.14,12.88,13.09,5004353.0,12.94,13.14,12.88,13.09,5004353.0
2017-07-06 09:35:00,13.09,13.13,12.92,12.94,2592285.0,13.09,13.13,12.92,12.94,2592285.0
2017-07-06 09:40:00,12.94,12.95,12.81,12.83,2873618.0,12.94,12.95,12.81,12.83,2873618.0
2017-07-06 09:45:00,12.83,12.84,12.66,12.72,3707666.0,12.83,12.84,12.66,12.72,3707666.0
2017-07-06 09:50:00,12.72,12.88,12.71,12.86,2500635.0,12.72,12.88,12.71,12.86,2500635.0
2017-07-06 09:55:00,12.86,12.86,12.77,12.81,1305084.0,12.86,12.86,12.77,12.81,1305084.0
2017-07-06 10:00:00,12.81,12.87,12.78,12.79,1011541.0,12.81,12.87,12.78,12.79,1011541.0
2017-07-06 10:05:00,12.78,12.83,12.75,12.82,1241526.0,12.78,12.83,12.75,12.82,1241526.0
2017-07-06 10:10:00,12.81,12.9,12.78,12.9,1279230.0,12.81,12.9,12.78,12.9,1279230.0
2017-07-06 10:15:00,12.9,12.9,12.8,12.81,1327281.0,12.9,12.9,12.8,12.81,1327281.0
2017-07-06 10:20:00,12.81,12.84,12.76,12.76,1109501.0,12.81,12.84,12.76,12.76,1109501.0
2017-07-06 10:25:00,12.76,12.81,12.75,12.77,767708.0,12.76,12.81,12.75,12.77,767708.0
2017-07-06 10:30:00,12.78,12.83,12.73,12.81,1555237.0,12.78,12.83,12.73,12.81,1555237.0
2017-07-06 10:35:00,12.81,12.87,12.77,12.85,994265.0,12.81,12.87,12.77,12.85,994265.0
2017-07-06 10:40:00,12.85,12.94,12.83,12.93,2183658.0,12.85,12.94,12.83,12.93,2183658.0
2017-07-06 10:45:00,12.94,12.94,12.86,12.86,891692.0,12.94,12.94,12.86,12.86,891692.0
2017-07-06 10:50:00,12.86,12.92,12.84,12.91,550225.0,12.86,12.92,12.84,12.91,550225.0
2017-07-06 10:55:00,12.9,12.9,12.85,12.86,480472.0,12.9,12.9,12.85,12.86,480472.0
2017-07-06 11:00:00,12.86,12.87,12.82,12.85,493988.0,12.86,12.87,12.82,12.85,493988.0
2017-07-06 11:05:00,12.85,12.98,12.84,12.98,1953875.0,12.85,12.98,12.84,12.98,1953875.0
2017-07-06 11:10:00,12.98,12.98,12.93,12.95,862822.0,12.98,12.98,12.93,12.95,862822.0
2017-07-06 11:15:00,12.95,12.95,12.89,12.95,654561.0,12.95,12.95,12.89,12.95,654561.0
2017-07-06 11:20:00,12.95,12.99,12.94,12.99,621995.0,12.95,12.99,12.94,12.99,621995.0
2017-07-06 11:25:00,12.99,13.09,12.98,13.07,1773703.0,12.99,13.09,12.98,13.07,1773703.0
2017-07-06 11:30:00,13.08,13.21,13.07,13.21,2355498.0,13.08,13.21,13.07,13.21,2355498.0
2017-07-06 11:35:00,13.2,13.3,13.17,13.21,2960703.0,13.2,13.3,13.17,13.21,2960703.0
2017-07-06 11:40:00,13.21,13.32,13.19,13.27,2305514.0,13.21,13.32,13.19,13.27,2305514.0
2017-07-06 11:45:00,13.27,13.27,13.16,13.24,1666003.0,13.27,13.27,13.16,13.24,1666003.0
2017-07-06 11:50:00,13.24,13.28,13.19,13.2,1138755.0,13.24,13.28,13.19,13.2,1138755.0
2017-07-06 11:55:00,13.21,13.25,13.2,13.25,634485.0,13.21,13.25,13.2,13.25,634485.0
2017-07-06 12:00:00,13.24,13.27,13.18,13.22,1051762.0,13.24,13.27,13.18,13.22,1051762.0
2017-07-06 12:05:00,13.23,13.23,13.15,13.2,980556.0,13.23,13.23,13.15,13.2,980556.0
2017-07-06 12:10:00,13.19,13.21,13.15,13.16,815647.0,13.19,13.21,13.15,13.16,815647.0
2017-07-06 12:15:00,13.15,13.2,13.15,13.16,613054.0,13.15,13.2,13.15,13.16,613054.0
2017-07-06 12:20:00,13.16,13.17,13.1,13.13,789963.0,13.16,13.17,13.1,13.13,789963.0
2017-07-06 12:25:00,13.14,13.14,13.05,13.05,868387.0,13.14,13.14,13.05,13.05,868387.0
2017-07-06 12:30:00,13.05,13.12,13.05,13.11,660949.0,13.05,13.12,13.05,13.11,660949.0
2017-07-06 12:35:00,13.11,13.26,13.1,13.25,1996473.0,13.11,13.26,13.1,13.25,1996473.0
2017-07-06 12:40:00,13.25,13.28,13.22,13.27,1969812.0,13.25,13.28,13.22,13.27,1969812.0
2017-07-06 12:45:00,13.27,13.29,13.21,13.25,1625512.0,13.27,13.29,13.21,13.25,1625512.0
2017-07-06 12:50:00,13.25,13.26,13.21,13.23,536742.0,13.25,13.26,13.21,13.23,536742.0
2017-07-06 12:55:00,13.22,13.23,13.2,13.22,506384.0,13.22,13.23,13.2,13.22,506384.0
2017-07-06 13:00:00,13.21,13.22,13.2,13.21,378509.0,13.21,13.22,13.2,13.21,378509.0
2017-07-06 13:05:00,13.21,13.25,13.21,13.24,568098.0,13.21,13.25,13.21,13.24,568098.0
2017-07-06 13:10:00,13.23,13.24,13.21,13.22,385368.0,13.23,13.24,13.21,13.22,385368.0
2017-07-06 13:15:00,13.23,13.28,13.22,13.27,657811.0,13.23,13.28,13.22,13.27,657811.0
2017-07-06 13:20:00,13.27,13.28,13.25,13.27,556277.0,13.27,13.28,13.25,13.27,556277.0
2017-07-06 13:25:00,13.26,13.26,13.23,13.24,311842.0,13.26,13.26,13.23,13.24,311842.0
2017-07-06 13:30:00,13.25,13.25,13.2,13.23,562584.0,13.25,13.25,13.2,13.23,562584.0
2017-07-06 13:35:00,13.23,13.24,13.2,13.21,448118.0,13.23,13.24,13.2,13.21,448118.0
2017-07-06 13:40:00,13.21,13.21,13.15,13.19,790881.0,13.21,13.21,13.15,13.19,790881.0
2017-07-06 13:45:00,13.18,13.2,13.17,13.19,393196.0,13.18,13.2,13.17,13.19,393196.0
2017-07-06 13:50:00,13.2,13.22,13.18,13.19,479935.0,13.2,13.22,13.18,13.19,479935.0
2017-07-06 13:55:00,13.18,13.19,13.12,13.14,560458.0,13.18,13.19,13.12,13.14,560458.0
2017-07-06 14:00:00,13.14,13.15,13.11,13.14,407283.0,13.14,13.15,13.11,13.14,407283.0
2017-07-06 14:05:00,13.15,13.15,13.11,13.13,546707.0,13.15,13.15,13.11,13.13,546707.0
2017-07-06 14:10:00,13.13,13.14,13.07,13.09,612263.0,13.13,13.14,13.07,13.09,612263.0
2017-07-06 14:15:00,13.09,13.12,13.06,13.09,574211.0,13.09,13.12,13.06,13.09,574211.0
2017-07-06 14:20:00,13.09,13.13,13.09,13.11,429417.0,13.09,13.13,13.09,13.11,429417.0
2017-07-06 14:25:00,13.12,13.13,13.1,13.13,382018.0,13.12,13.13,13.1,13.13,382018.0
2017-07-06 14:30:00,13.12,13.13,13.05,13.09,572192.0,13.12,13.13,13.05,13.09,572192.0
2017-07-06 14:35:00,13.09,13.1,13.06,13.07,458688.0,13.09,13.1,13.06,13.07,458688.0
2017-07-06 14:40:00,13.08,13.08,13.01,13.01,723069.0,13.08,13.08,13.01,13.01,723069.0
2017-07-06 14:45:00,13.01,13.03,12.96,13.03,1097648.0,13.01,13.03,12.96,13.03,1097648.0
2017-07-06 14:50:00,13.03,13.04,12.99,13.04,642582.0,13.03,13.04,12.99,13.04,642582.0
2017-07-06 14:55:00,13.04,13.07,13.03,13.07,552147.0,13.04,13.07,13.03,13.07,552147.0
2017-07-06 15:00:00,13.07,13.08,13.03,13.05,490393.0,13.07,13.08,13.03,13.05,490393.0
2017-07-06 15:05:00,13.05,13.07,13.04,13.07,592559.0,13.05,13.07,13.04,13.07,592559.0
2017-07-06 15:10:00,13.07,13.07,13.02,13.02,480844.0,13.07,13.07,13.02,13.02,480844.0
2017-07-06 15:15:00,13.02,13.05,13.02,13.05,351746.0,13.02,13.05,13.02,13.05,351746.0
2017-07-06 15:20:00,13.05,13.07,13.04,13.07,595900.0,13.05,13.07,13.04,13.07,595900.0
2017-07-06 15:25:00,13.07,13.07,13.02,13.02,567518.0,13.07,13.07,13.02,13.02,567518.0
2017-07-06 15:30:00,13.03,13.03,12.96,13.02,854662.0,13.03,13.03,12.96,13.02,854662.0
2017-07-06 15:35:00,13.02,13.04,12.99,13.02,774642.0,13.02,13.04,12.99,13.02,774642.0
2017-07-06 15:40:00,13.02,13.03,12.99,12.99,707733.0,13.02,13.03,12.99,12.99,707733.0
2017-07-06 15:45:00,12.99,13.02,12.98,13.02,799632.0,12.99,13.02,12.98,13.02,799632.0
2017-07-06 15:50:00,13.01,13.03,12.99,13.02,1379744.0,13.01,13.03,12.99,13.02,1379744.0
2017-07-06 15:55:00,13.03,13.04,13.02,13.03,2014142.0,13.03,13.04,13.02,13.03,2014142.0
2017-07-07 09:30:00,13.26,13.35,13.18,13.3,3519439.0,13.26,13.35,13.18,13.3,3519439.0
2017-07-07 09:35:00,13.29,13.49,13.29,13.48,3930920.0,13.29,13.49,13.29,13.48,3930920.0
2017-07-07 09:40:00,13.48,13.49,13.35,13.37,2888500.0,13.48,13.49,13.35,13.37,2888500.0
2017-07-07 09:45:00,13.37,13.5,13.36,13.45,2761140.0,13.37,13.5,13.36,13.45,2761140.0
2017-07-07 09:50:00,13.45,13.5,13.42,13.49,2006993.0,13.45,13.5,13.42,13.49,2006993.0
2017-07-07 09:55:00,13.49,13.59,13.47,13.54,3264712.0,13.49,13.59,13.47,13.54,3264712.0
2017-07-07 10:00:00,13.54,13.68,13.54,13.63,3698928.0,13.54,13.68,13.54,13.63,3698928.0
2017-07-07 10:05:00,13.63,13.67,13.61,13.64,1819098.0,13.63,13.67,13.61,13.64,1819098.0
2017-07-07 10:10:00,13.63,13.75,13.63,13.73,2880908.0,13.63,13.75,13.63,13.73,2880908.0
2017-07-07 10:15:00,13.74,13.74,13.54,13.58,3504955.0,13.74,13.74,13.54,13.58,3504955.0
2017-07-07 10:20:00,13.57,13.64,13.52,13.56,2803364.0,13.57,13.64,13.52,13.56,2803364.0
2017-07-07 10:25:00,13.56,13.64,13.56,13.62,1225916.0,13.56,13.64,13.56,13.62,1225916.0
2017-07-07 10:30:00,13.63,13.66,13.56,13.56,1621891.0,13.63,13.66,13.56,13.56,1621891.0
2017-07-07 10:35:00,13.56,13.62,13.53,13.6,1273481.0,13.56,13.62,13.53,13.6,1273481.0
2017-07-07 10:40:00,13.59,13.65,13.58,13.63,1103075.0,13.59,13.65,13.58,13.63,1103075.0
2017-07-07 10:45:00,13.63,13.66,13.62,13.64,1211785.0,13.63,13.66,13.62,13.64,1211785.0
2017-07-07 10:50:00,13.65,13.7,13.63,13.66,1492713.0,13.65,13.7,13.63,13.66,1492713.0
2017-07-07 10:55:00,13.66,13.67,13.58,13.59,1077348.0,13.66,13.67,13.58,13.59,1077348.0
2017-07-07 11:00:00,13.58,13.64,13.58,13.64,1021428.0,13.58,13.64,13.58,13.64,1021428.0
2017-07-07 11:05:00,13.63,13.65,13.63,13.63,609382.0,13.63,13.65,13.63,13.63,609382.0
2017-07-07 11:10:00,13.64,13.64,13.61,13.62,396035.0,13.64,13.64,13.61,13.62,396035.0
2017-07-07 11:15:00,13.62,13.62,13.54,13.57,1368041.0,13.62,13.62,13.54,13.57,1368041.0
2017-07-07 11:20:00,13.57,13.58,13.53,13.58,651373.0,13.57,13.58,13.53,13.58,651373.0
2017-07-07 11:25:00,13.58,13.58,13.53,13.54,694856.0,13.58,13.58,13.53,13.54,694856.0
2017-07-07 11:30:00,13.54,13.57,13.51,13.52,870307.0,13.54,13.57,13.51,13.52,870307.0
2017-07-07 11:35:00,13.52,13.53,13.47,13.51,1493902.0,13.52,13.53,13.47,13.51,1493902.0
2017-07-07 11:40:00,13.52,13.55,13.5,13.52,668134.0,13.52,13.55,13.5,13.52,668134.0
2017-07-07 11:45:00,13.52,13.53,13.49,13.49,626744.0,13.52,13.53,13.49,13.49,626744.0
2017-07-07 11:50:00,13.48,13.5,13.44,13.45,1225475.0,13.48,13.5,13.44,13.45,1225475.0
2017-07-07 11:55:00,13.44,13.45,13.39,13.4,1281403.0,13.44,13.45,13.39,13.4,1281403.0
2017-07-07 12:00:00,13.4,13.43,13.36,13.42,1197273.0,13.4,13.43,13.36,13.42,1197273.0
2017-07-07 12:05:00,13.42,13.48,13.42,13.47,1203067.0,13.42,13.48,13.42,13.47,1203067.0
2017-07-07 12:10:00,13.47,13.52,13.46,13.5,789980.0,13.47,13.52,13.46,13.5,789980.0
2017-07-07 12:15:00,13.51,13.51,13.43,13.46,544114.0,13.51,13.51,13.43,13.46,544114.0
2017-07-07 12:20:00,13.45,13.48,13.41,13.45,437511.0,13.45,13.48,13.41,13.45,437511.0
2017-07-07 12:25:00,13.44,13.46,13.43,13.45,406842.0,13.44,13.46,13.43,13.45,406842.0
2017-07-07 12:30:00,13.45,13.47,13.44,13.44,279052.0,13.45,13.47,13.44,13.44,279052.0
2017-07-07 12:35:00,13.45,13.45,13.41,13.42,352793.0,13.45,13.45,13.41,13.42,352793.0
2017-07-07 12:40:00,13.43,13.43,13.38,13.4,656529.0,13.43,13.43,13.38,13.4,656529.0
2017-07-07 12:45:00,13.39,13.42,13.38,13.38,352626.0,13.39,13.42,13.38,13.38,352626.0
2017-07-07 12:50:00,13.38,13.4,13.33,13.34,859380.0,13.38,13.4,13.33,13.34,859380.0
2017-07-07 12:55:00,13.33,13.41,13.33,13.38,768434.0,13.33,13.41,13.33,13.38,768434.0
2017-07-07 13:00:00,13.39,13.43,13.38,13.4,381553.0,13.39,13.43,13.38,13.4,381553.0
2017-07-07 13:05:00,13.41,13.43,13.4,13.41,255050.0,13.41,13.43,13.4,13.41,255050.0
2017-07-07 13:10:00,13.42,13.42,13.39,13.41,308081.0,13.42,13.42,13.39,13.41,308081.0
2017-07-07 13:15:00,13.41,13.45,13.4,13.45,483621.0,13.41,13.45,13.4,13.45,483621.0
2017-07-07 13:20:00,13.45,13.47,13.44,13.45,501734.0,13.45,13.47,13.44,13.45,501734.0
2017-07-07 13:25:00,13.45,13.48,13.44,13.48,483435.0,13.45,13.48,13.44,13.48,483435.0
2017-07-07 13:30:00,13.48,13.48,13.42,13.44,419340.0,13.48,13.48,13.42,13.44,419340.0
2017-07-07 13:35:00,13.43,13.46,13.42,13.46,376628.0,13.43,13.46,13.42,13.46,376628.0
2017-07-07 13:40:00,13.45,13.47,13.45,13.46,241439.0,13.45,13.47,13.45,13.46,241439.0
2017-07-07 13:45:00,13.47,13.47,13.41,13.41,519358.0,13.47,13.47,13.41,13.41,519358.0
2017-07-07 13:50:00,13.41,13.42,13.38,13.4,564586.0,13.41,13.42,13.38,13.4,564586.0
2017-07-07 13:55:00,13.39,13.43,13.39,13.41,509071.0,13.39,13.43,13.39,13.41,509071.0
2017-07-07 14:00:00,13.42,13.42,13.36,13.36,649028.0,13.42,13.42,13.36,13.36,649028.0
2017-07-07 14:05:00,13.36,13.36,13.32,13.33,875785.0,13.36,13.36,13.32,13.33,875785.0
2017-07-07 14:10:00,13.33,13.37,13.33,13.34,551980.0,13.33,13.37,13.33,13.34,551980.0
2017-07-07 14:15:00,13.34,13.35,13.33,13.35,308853.0,13.34,13.35,13.33,13.35,308853.0
2017-07-07 14:20:00,13.35,13.35,13.28,13.29,671961.0,13.35,13.35,13.28,13.29,671961.0
2017-07-07 14:25:00,13.28,13.29,13.25,13.25,680576.0,13.28,13.29,13.25,13.25,680576.0
2017-07-07 14:30:00,13.26,13.31,13.25,13.3,805483.0,13.26,13.31,13.25,13.3,805483.0
2017-07-07 14:35:00,13.3,13.33,13.27,13.29,535891.0,13.3,13.33,13.27,13.29,535891.0
2017-07-07 14:40:00,13.3,13.32,13.29,13.29,266816.0,13.3,13.32,13.29,13.29,266816.0
2017-07-07 14:45:00,13.3,13.32,13.28,13.3,475561.0,13.3,13.32,13.28,13.3,475561.0
2017-07-07 14:50:00,13.3,13.35,13.3,13.35,594129.0,13.3,13.35,13.3,13.35,594129.0
2017-07-07 14:55:00,13.35,13.35,13.31,13.34,526997.0,13.35,13.35,13.31,13.34,526997.0
2017-07-07 15:00:00,13.34,13.36,13.28,13.28,600238.0,13.34,13.36,13.28,13.28,600238.0
2017-07-07 15:05:00,13.29,13.31,13.28,13.3,464307.0,13.29,13.31,13.28,13.3,464307.0
2017-07-07 15:10:00,13.3,13.33,13.28,13.29,527168.0,13.3,13.33,13.28,13.29,527168.0
2017-07-07 15:15:00,13.29,13.33,13.29,13.33,518820.0,13.29,13.33,13.29,13.33,518820.0
2017-07-07 15:20:00,13.33,13.33,13.3,13.3,398799.0,13.33,13.33,13.3,13.3,398799.0
2017-07-07 15:25:00,13.3,13.32,13.3,13.32,168627.0,13.3,13.32,13.3,13.32,168627.0
2017-07-07 15:30:00,13.32,13.32,13.29,13.3,874256.0,13.32,13.32,13.29,13.3,874256.0
2017-07-07 15:35:00,13.3,13.31,13.28,13.28,693221.0,13.3,13.31,13.28,13.28,693221.0
2017-07-07 15:40:00,13.29,13.32,13.28,13.31,662135.0,13.29,13.32,13.28,13.31,662135.0
2017-07-07 15:45:00,13.31,13.33,13.29,13.33,786295.0,13.31,13.33,13.29,13.33,786295.0
2017-07-07 15:50:00,13.33,13.38,13.32,13.38,2035892.0,13.33,13.38,13.32,13.38,2035892.0
2017-07-07 15:55:00,13.38,13.4,13.35,13.36,2825021.0,13.38,13.4,13.35,13.36,2825021.0
2017-07-10 09:30:00,13.61,13.68,13.46,13.64,3098797.0,13.61,13.68,13.46,13.64,3098797.0
2017-07-10 09:35:00,13.65,13.66,13.44,13.5,3527852.0,13.65,13.66,13.44,13.5,3527852.0
2017-07-10 09:40:00,13.49,13.54,13.36,13.49,3352074.0,13.49,13.54,13.36,13.49,3352074.0
2017-07-10 09:45:00,13.49,13.51,13.41,13.48,1830549.0,13.49,13.51,13.41,13.48,1830549.0
2017-07-10 09:50:00,13.47,13.5,13.33,13.35,1874816.0,13.47,13.5,13.33,13.35,1874816.0
2017-07-10 09:55:00,13.35,13.39,13.27,13.32,2486228.0,13.35,13.39,13.27,13.32,2486228.0
2017-07-10 10:00:00,13.32,13.47,13.32,13.46,1476617.0,13.32,13.47,13.32,13.46,1476617.0
2017-07-10 10:05:00,13.46,13.48,13.43,13.46,1728933.0,13.46,13.48,13.43,13.46,1728933.0
2017-07-10 10:10:00,13.46,13.54,13.44,13.51,1617847.0,13.46,13.54,13.44,13.51,1617847.0
2017-07-10 10:15:00,13.51,13.56,13.47,13.54,1308243.0,13.51,13.56,13.47,13.54,1308243.0
2017-07-10 10:20:00,13.54,13.56,13.5,13.5,1035118.0,13.54,13.56,13.5,13.5,1035118.0
2017-07-10 10:25:00,13.51,13.55,13.5,13.51,762469.0,13.51,13.55,13.5,13.51,762469.0
2017-07-10 10:30:00,13.51,13.56,13.47,13.48,1248573.0,13.51,13.56,13.47,13.48,1248573.0
2017-07-10 10:35:00,13.48,13.48,13.43,13.48,768996.0,13.48,13.48,13.43,13.48,768996.0
2017-07-10 10:40:00,13.48,13.53,13.47,13.5,745491.0,13.48,13.53,13.47,13.5,745491.0
2017-07-10 10:45:00,13.5,13.52,13.46,13.52,553318.0,13.5,13.52,13.46,13.52,553318.0
2017-07-10 10:50:00,13.52,13.57,13.51,13.55,912975.0,13.52,13.57,13.51,13.55,912975.0
2017-07-10 10:55:00,13.54,13.56,13.52,13.54,476017.0,13.54,13.56,13.52,13.54,476017.0
2017-07-10 11:00:00,13.54,13.56,13.53,13.55,959218.0,13.54,13.56,13.53,13.55,959218.0
2017-07-10 11:05:00,13.56,13.6,13.55,13.59,665108.0,13.56,13.6,13.55,13.59,665108.0
2017-07-10 11:10:00,13.58,13.59,13.55,13.57,586121.0,13.58,13.59,13.55,13.57,586121.0
2017-07-10 11:15:00,13.57,13.58,13.53,13.54,467107.0,13.57,13.58,13.53,13.54,467107.0
2017-07-10 11:20:00,13.54,13.55,13.5,13.52,516759.0,13.54,13.55,13.5,13.52,516759.0
2017-07-10 11:25:00,13.53,13.54,13.49,13.5,364416.0,13.53,13.54,13.49,13.5,364416.0
2017-07-10 11:30:00,13.49,13.56,13.49,13.56,640081.0,13.49,13.56,13.49,13.56,640081.0
2017-07-10 11:35:00,13.55,13.57,13.52,13.54,408269.0,13.55,13.57,13.52,13.54,408269.0
2017-07-10 11:40:00,13.54,13.54,13.51,13.51,260139.0,13.54,13.54,13.51,13.51,260139.0
2017-07-10 11:45:00,13.51,13.52,13.48,13.5,555437.0,13.51,13.52,13.48,13.5,555437.0
2017-07-10 11:50:00,13.5,13.5,13.47,13.49,388411.0,13.5,13.5,13.47,13.49,388411.0
2017-07-10 11:55:00,13.49,13.5,13.47,13.49,379234.0,13.49,13.5,13.47,13.49,379234.0
2017-07-10 12:00:00,13.5,13.53,13.49,13.53,434026.0,13.5,13.53,13.49,13.53,434026.0
2017-07-10 12:05:00,13.52,13.55,13.5,13.52,477934.0,13.52,13.55,13.5,13.52,477934.0
2017-07-10 12:10:00,13.52,13.55,13.51,13.54,375039.0,13.52,13.55,13.51,13.54,375039.0
2017-07-10 12:15:00,13.54,13.55,13.52,13.54,329420.0,13.54,13.55,13.52,13.54,329420.0
2017-07-10 12:20:00,13.55,13.55,13.53,13.54,271108.0,13.55,13.55,13.53,13.54,271108.0
2017-07-10 12:25:00,13.54,13.6,13.53,13.59,854837.0,13.54,13.6,13.53,13.59,854837.0
2017-07-10 12:30:00,13.59,13.6,13.58,13.59,281762.0,13.59,13.6,13.58,13.59,281762.0
2017-07-10 12:35:00,13.59,13.64,13.58,13.63,1249717.0,13.59,13.64,13.58,13.63,1249717.0
2017-07-10 12:40:00,13.63,13.67,13.62,13.66,1214064.0,13.63,13.67,13.62,13.66,1214064.0
2017-07-10 12:45:00,13.66,13.67,13.62,13.62,603771.0,13.66,13.67,13.62,13.62,603771.0
2017-07-10 12:50:00,13.62,13.65,13.62,13.64,282348.0,13.62,13.65,13.62,13.64,282348.0
2017-07-10 12:55:00,13.64,13.67,13.63,13.66,635174.0,13.64,13.67,13.63,13.66,635174.0
2017-07-10 13:00:00,13.67,13.69,13.65,13.69,666600.0,13.67,13.69,13.65,13.69,666600.0
2017-07-10 13:05:00,13.69,13.72,13.66,13.71,1137736.0,13.69,13.72,13.66,13.71,1137736.0
2017-07-10 13:10:00,13.71,13.72,13.68,13.7,479247.0,13.71,13.72,13.68,13.7,479247.0
2017-07-10 13:15:00,13.7,13.72,13.69,13.72,597990.0,13.7,13.72,13.69,13.72,597990.0
2017-07-10 13:20:00,13.72,13.72,13.66,13.69,745999.0,13.72,13.72,13.66,13.69,745999.0
2017-07-10 13:25:00,13.69,13.7,13.67,13.67,290760.0,13.69,13.7,13.67,13.67,290760.0
2017-07-10 13:30:00,13.68,13.69,13.64,13.69,455130.0,13.68,13.69,13.64,13.69,455130.0
2017-07-10 13:35:00,13.69,13.72,13.68,13.71,601471.0,13.69,13.72,13.68,13.71,601471.0
2017-07-10 13:40:00,13.72,13.74,13.7,13.74,860156.0,13.72,13.74,13.7,13.74,860156.0
2017-07-10 13:45:00,13.73,13.74,13.73,13.74,211523.0,13.73,13.74,13.73,13.74,211523.0
2017-07-10 13:50:00,13.74,13.78,13.73,13.77,1105684.0,13.74,13.78,13.73,13.77,1105684.0
2017-07-10 13:55:00,13.78,13.8,13.73,13.75,884046.0,13.78,13.8,13.73,13.75,884046.0
2017-07-10 14:00:00,13.75,13.8,13.75,13.78,592897.0,13.75,13.8,13.75,13.78,592897.0
2017-07-10 14:05:00,13.78,13.79,13.76,13.77,318122.0,13.78,13.79,13.76,13.77,318122.0
2017-07-10 14:10:00,13.77,13.78,13.73,13.74,469895.0,13.77,13.78,13.73,13.74,469895.0
2017-07-10 14:15:00,13.74,13.75,13.7,13.71,657310.0,13.74,13.75,13.7,13.71,657310.0
2017-07-10 14:20:00,13.72,13.74,13.7,13.71,448098.0,13.72,13.74,13.7,13.71,448098.0
2017-07-10 14:25:00,13.71,13.72,13.67,13.68,722123.0,13.71,13.72,13.67,13.68,722123.0
2017-07-10 14:30:00,13.68,13.72,13.67,13.71,420961.0,13.68,13.72,13.67,13.71,420961.0
2017-07-10 14:35:00,13.71,13.73,13.7,13.71,331966.0,13.71,13.73,13.7,13.71,331966.0
2017-07-10 14:40:00,13.71,13.73,13.69,13.73,331275.0,13.71,13.73,13.69,13.73,331275.0
2017-07-10 14:45:00,13.73,13.74,13.7,13.71,284852.0,13.73,13.74,13.7,13.71,284852.0
2017-07-10 14:50:00,13.71,13.73,13.7,13.72,211388.0,13.71,13.73,13.7,13.72,211388.0
2017-07-10 14:55:00,13.72,13.75,13.71,13.75,414500.0,13.72,13.75,13.71,13.75,414500.0
2017-07-10 15:00:00,13.75,13.76,13.73,13.75,468146.0,13.75,13.76,13.73,13.75,468146.0
2017-07-10 15:05:00,13.75,13.76,13.71,13.74,570181.0,13.75,13.76,13.71,13.74,570181.0
2017-07-10 15:10:00,13.74,13.82,13.74,13.81,1898764.0,13.74,13.82,13.74,13.81,1898764.0
2017-07-10 15:15:00,13.8,13.81,13.76,13.78,639146.0,13.8,13.81,13.76,13.78,639146.0
2017-07-10 15:20:00,13.78,13.82,13.77,13.81,717567.0,13.78,13.82,13.77,13.81,717567.0
2017-07-10 15:25:00,13.8,13.81,13.78,13.79,485576.0,13.8,13.81,13.78,13.79,485576.0
2017-07-10 15:30:00,13.8,13.85,13.78,13.85,2006936.0,13.8,13.85,13.78,13.85,2006936.0
2017-07-10 15:35:00,13.84,13.88,13.84,13.86,1874914.0,13.84,13.88,13.84,13.86,1874914.0
2017-07-10 15:40:00,13.86,13.87,13.83,13.85,1094650.0,13.86,13.87,13.83,13.85,1094650.0
2017-07-10 15:45:00,13.84,13.85,13.81,13.82,877829.0,13.84,13.85,13.81,13.82,877829.0
2017-07-10 15:50:00,13.81,13.87,13.81,13.82,1509234.0,13.81,13.87,13.81,13.82,1509234.0
2017-07-10 15:55:00,13.83,13.84,13.81,13.82,2329399.0,13.83,13.84,13.81,13.82,2329399.0
2017-07-11 09:30:00,13.77,13.89,13.7,13.75,2755659.0,13.77,13.89,13.7,13.75,2755659.0
2017-07-11 09:35:00,13.77,13.77,13.62,13.68,2563346.0,13.77,13.77,13.62,13.68,2563346.0
2017-07-11 09:40:00,13.69,13.8,13.63,13.77,2597372.0,13.69,13.8,13.63,13.77,2597372.0
2017-07-11 09:45:00,13.77,13.86,13.74,13.83,2315830.0,13.77,13.86,13.74,13.83,2315830.0
2017-07-11 09:50:00,13.83,13.93,13.8,13.92,2439344.0,13.83,13.93,13.8,13.92,2439344.0
2017-07-11 09:55:00,13.92,13.98,13.89,13.93,2288824.0,13.92,13.98,13.89,13.93,2288824.0
2017-07-11 10:00:00,13.94,13.94,13.86,13.91,1314663.0,13.94,13.94,13.86,13.91,1314663.0
2017-07-11 10:05:00,13.91,13.96,13.9,13.93,971272.0,13.91,13.96,13.9,13.93,971272.0
2017-07-11 10:10:00,13.93,14.02,13.91,14.02,1829834.0,13.93,14.02,13.91,14.02,1829834.0
2017-07-11 10:15:00,14.02,14.1,13.97,14.06,2457246.0,14.02,14.1,13.97,14.06,2457246.0
2017-07-11 10:20:00,14.05,14.09,14.01,14.02,1402211.0,14.05,14.09,14.01,14.02,1402211.0
2017-07-11 10:25:00,14.02,14.05,13.98,13.98,1243390.0,14.02,14.05,13.98,13.98,1243390.0
2017-07-11 10:30:00,13.98,14.06,13.98,13.99,917396.0,13.98,14.06,13.98,13.99,917396.0
2017-07-11 10:35:00,14.0,14.06,13.99,14.05,1167746.0,14.0,14.06,13.99,14.05,1167746.0
2017-07-11 10:40:00,14.06,14.09,14.02,14.08,843105.0,14.06,14.09,14.02,14.08,843105.0
2017-07-11 10:45:00,14.07,14.09,14.04,14.05,703601.0,14.07,14.09,14.04,14.05,703601.0
2017-07-11 10:50:00,14.06,14.06,14.01,14.04,834954.0,14.06,14.06,14.01,14.04,834954.0
2017-07-11 10:55:00,14.04,14.04,13.98,14.02,1056480.0,14.04,14.04,13.98,14.02,1056480.0
2017-07-11 11:00:00,14.03,14.03,13.97,13.99,836097.0,14.03,14.03,13.97,13.99,836097.0
2017-07-11 11:05:00,13.99,14.06,13.98,14.02,951924.0,13.99,14.06,13.98,14.02,951924.0
2017-07-11 11:10:00,14.03,14.03,14.0,14.0,575120.0,14.03,14.03,14.0,14.0,575120.0
2017-07-11 11:15:00,14.01,14.01,13.98,13.98,806952.0,14.01,14.01,13.98,13.98,806952.0
2017-07-11 11:20:00,13.98,13.98,13.83,13.85,1951728.0,13.98,13.98,13.83,13.85,1951728.0
2017-07-11 11:25:00,13.85,13.92,13.77,13.92,2337033.0,13.85,13.92,13.77,13.92,2337033.0
2017-07-11 11:30:00,13.91,13.92,13.86,13.88,809571.0,13.91,13.92,13.86,13.88,809571.0
2017-07-11 11:35:00,13.89,13.91,13.83,13.88,1097271.0,13.89,13.91,13.83,13.88,1097271.0
2017-07-11 11:40:00,13.88,13.91,13.85,13.87,523206.0,13.88,13.91,13.85,13.87,523206.0
2017-07-11 11:45:00,13.86,13.88,13.81,13.85,769472.0,13.86,13.88,13.81,13.85,769472.0
2017-07-11 11:50:00,13.85,13.93,13.84,13.92,955522.0,13.85,13.93,13.84,13.92,955522.0
2017-07-11 11:55:00,13.92,13.97,13.91,13.94,918848.0,13.92,13.97,13.91,13.94,918848.0
2017-07-11 12:00:00,13.95,13.96,13.92,13.95,549504.0,13.95,13.96,13.92,13.95,549504.0
2017-07-11 12:05:00,13.96,13.96,13.87,13.9,677984.0,13.96,13.96,13.87,13.9,677984.0
2017-07-11 12:10:00,13.9,13.92,13.87,13.88,333761.0,13.9,13.92,13.87,13.88,333761.0
2017-07-11 12:15:00,13.88,13.88,13.83,13.87,544276.0,13.88,13.88,13.83,13.87,544276.0
2017-07-11 12:20:00,13.87,13.91,13.86,13.86,461367.0,13.87,13.91,13.86,13.86,461367.0
2017-07-11 12:25:00,13.86,13.93,13.85,13.91,370868.0,13.86,13.93,13.85,13.91,370868.0
2017-07-11 12:30:00,13.91,13.95,13.9,13.92,545812.0,13.91,13.95,13.9,13.92,545812.0
2017-07-11 12:35:00,13.92,13.97,13.92,13.95,595435.0,13.92,13.97,13.92,13.95,595435.0
2017-07-11 12:40:00,13.95,13.99,13.94,13.98,591853.0,13.95,13.99,13.94,13.98,591853.0
2017-07-11 12:45:00,13.98,14.0,13.96,13.99,472383.0,13.98,14.0,13.96,13.99,472383.0
2017-07-11 12:50:00,14.0,14.01,13.98,14.0,727225.0,14.0,14.01,13.98,14.0,727225.0
2017-07-11 12:55:00,14.0,14.0,13.95,13.96,410354.0,14.0,14.0,13.95,13.96,410354.0
2017-07-11 13:00:00,13.96,13.98,13.95,13.95,318903.0,13.96,13.98,13.95,13.95,318903.0
2017-07-11 13:05:00,13.95,13.99,13.94,13.95,530505.0,13.95,13.99,13.94,13.95,530505.0
2017-07-11 13:10:00,13.95,13.97,13.92,13.92,286376.0,13.95,13.97,13.92,13.92,286376.0
2017-07-11 13:15:00,13.93,13.96,13.9,13.96,527506.0,13.93,13.96,13.9,13.96,527506.0
2017-07-11 13:20:00,13.96,13.96,13.94,13.94,239017.0,13.96,13.96,13.94,13.94,239017.0
2017-07-11 13:25:00,13.94,13.96,13.91,13.92,599919.0,13.94,13.96,13.91,13.92,599919.0
2017-07-11 13:30:00,13.93,13.93,13.89,13.89,229326.0,13.93,13.93,13.89,13.89,229326.0
2017-07-11 13:35:00,13.89,13.91,13.89,13.91,321730.0,13.89,13.91,13.89,13.91,321730.0
2017-07-11 13:40:00,13.91,13.96,13.9,13.94,502623.0,13.91,13.96,13.9,13.94,502623.0
2017-07-11 13:45:00,13.95,13.95,13.91,13.95,421140.0,13.95,13.95,13.91,13.95,421140.0
2017-07-11 13:50:00,13.95,13.96,13.92,13.94,296148.0,13.95,13.96,13.92,13.94,296148.0
2017-07-11 13:55:00,13.94,13.95,13.92,13.93,255701.0,13.94,13.95,13.92,13.93,255701.0
2017-07-11 14:00:00,13.94,13.95,13.93,13.95,324512.0,13.94,13.95,13.93,13.95,324512.0
2017-07-11 14:05:00,13.95,13.95,13.91,13.92,165910.0,13.95,13.95,13.91,13.92,165910.0
2017-07-11 14:10:00,13.92,13.95,13.92,13.93,263491.0,13.92,13.95,13.92,13.93,263491.0
2017-07-11 14:15:00,13.93,13.94,13.91,13.92,222469.0,13.93,13.94,13.91,13.92,222469.0
2017-07-11 14:20:00,13.92,13.95,13.91,13.95,312804.0,13.92,13.95,13.91,13.95,312804.0
2017-07-11 14:25:00,13.94,13.95,13.93,13.95,177556.0,13.94,13.95,13.93,13.95,177556.0
2017-07-11 14:30:00,13.95,13.95,13.93,13.93,160755.0,13.95,13.95,13.93,13.93,160755.0
2017-07-11 14:35:00,13.94,13.94,13.9,13.91,210137.0,13.94,13.94,13.9,13.91,210137.0
2017-07-11 14:40:00,13.9,13.92,13.89,13.9,287645.0,13.9,13.92,13.89,13.9,287645.0
2017-07-11 14:45:00,13.9,13.91,13.89,13.9,262566.0,13.9,13.91,13.89,13.9,262566.0
2017-07-11 14:50:00,13.89,13.9,13.86,13.89,538779.0,13.89,13.9,13.86,13.89,538779.0
2017-07-11 14:55:00,13.88,13.92,13.88,13.92,272793.0,13.88,13.92,13.88,13.92,272793.0
2017-07-11 15:00:00,13.92,13.92,13.89,13.91,228980.0,13.92,13.92,13.89,13.91,228980.0
2017-07-11 15:05:00,13.9,13.94,13.9,13.94,406382.0,13.9,13.94,13.9,13.94,406382.0
2017-07-11 15:10:00,13.94,13.95,13.92,13.94,552962.0,13.94,13.95,13.92,13.94,552962.0
2017-07-11 15:15:00,13.95,13.95,13.92,13.93,374958.0,13.95,13.95,13.92,13.93,374958.0
2017-07-11 15:20:00,13.94,13.95,13.92,13.93,376149.0,13.94,13.95,13.92,13.93,376149.0
2017-07-11 15:25:00,13.92,13.93,13.88,13.89,404951.0,13.92,13.93,13.88,13.89,404951.0
2017-07-11 15:30:00,13.9,13.93,13.87,13.89,953414.0,13.9,13.93,13.87,13.89,953414.0
2017-07-11 15:35:00,13.89,13.92,13.89,13.92,408443.0,13.89,13.92,13.89,13.92,408443.0
2017-07-11 15:40:00,13.92,13.93,13.9,13.9,655457.0,13.92,13.93,13.9,13.9,655457.0
2017-07-11 15:45:00,13.91,13.93,13.88,13.89,735211.0,13.91,13.93,13.88,13.89,735211.0
2017-07-11 15:50:00,13.89,13.91,13.88,13.9,968686.0,13.89,13.91,13.88,13.9,968686.0
2017-07-11 15:55:00,13.9,13.9,13.88,13.89,2184424.0,13.9,13.9,13.88,13.89,2184424.0
2017-07-12 09:30:00,14.16,14.19,14.07,14.14,3197424.0,14.16,14.19,14.07,14.14,3197424.0
2017-07-12 09:35:00,14.15,14.17,14.03,14.04,2990234.0,14.15,14.17,14.03,14.04,2990234.0
2017-07-12 09:40:00,14.04,14.15,13.96,14.11,2876836.0,14.04,14.15,13.96,14.11,2876836.0
2017-07-12 09:45:00,14.11,14.16,14.02,14.02,2063856.0,14.11,14.16,14.02,14.02,2063856.0
2017-07-12 09:50:00,14.02,14.08,13.96,14.0,2102623.0,14.02,14.08,13.96,14.0,2102623.0
2017-07-12 09:55:00,14.0,14.08,13.98,14.04,1419972.0,14.0,14.08,13.98,14.04,1419972.0
2017-07-12 10:00:00,14.04,14.09,14.03,14.05,934107.0,14.04,14.09,14.03,14.05,934107.0
2017-07-12 10:05:00,14.05,14.1,14.04,14.05,1543940.0,14.05,14.1,14.04,14.05,1543940.0
2017-07-12 10:10:00,14.06,14.08,14.04,14.05,864358.0,14.06,14.08,14.04,14.05,864358.0
2017-07-12 10:15:00,14.06,14.14,14.05,14.14,1792801.0,14.06,14.14,14.05,14.14,1792801.0
2017-07-12 10:20:00,14.14,14.16,14.11,14.11,1817178.0,14.14,14.16,14.11,14.11,1817178.0
2017-07-12 10:25:00,14.11,14.15,14.08,14.12,1257323.0,14.11,14.15,14.08,14.12,1257323.0
2017-07-12 10:30:00,14.13,14.15,14.1,14.12,995414.0,14.13,14.15,14.1,14.12,995414.0
2017-07-12 10:35:00,14.12,14.15,14.11,14.15,585369.0,14.12,14.15,14.11,14.15,585369.0
2017-07-12 10:40:00,14.14,14.16,14.11,14.12,1055903.0,14.14,14.16,14.11,14.12,1055903.0
2017-07-12 10:45:00,14.12,14.16,14.12,14.15,647350.0,14.12,14.16,14.12,14.15,647350.0
2017-07-12 10:50:00,14.14,14.19,14.14,14.19,1214612.0,14.14,14.19,14.14,14.19,1214612.0
2017-07-12 10:55:00,14.19,14.19,14.16,14.17,545686.0,14.19,14.19,14.16,14.17,545686.0
2017-07-12 11:00:00,14.16,14.2,14.16,14.19,747620.0,14.16,14.2,14.16,14.19,747620.0
2017-07-12 11:05:00,14.19,14.23,14.18,14.19,1194242.0,14.19,14.23,14.18,14.19,1194242.0
2017-07-12 11:10:00,14.19,14.23,14.18,14.22,674789.0,14.19,14.23,14.18,14.22,674789.0
2017-07-12 11:15:00,14.22,14.33,14.21,14.32,3110639.0,14.22,14.33,14.21,14.32,3110639.0
2017-07-12 11:20:00,14.31,14.32,14.27,14.29,1315360.0,14.31,14.32,14.27,14.29,1315360.0
2017-07-12 11:25:00,14.29,14.32,14.27,14.3,756699.0,14.29,14.32,14.27,14.3,756699.0
2017-07-12 11:30:00,14.29,14.33,14.28,14.31,968520.0,14.29,14.33,14.28,14.31,968520.0
2017-07-12 11:35:00,14.31,14.32,14.27,14.28,772494.0,14.31,14.32,14.27,14.28,772494.0
2017-07-12 11:40:00,14.28,14.3,14.26,14.29,582220.0,14.28,14.3,14.26,14.29,582220.0
2017-07-12 11:45:00,14.29,14.34,14.28,14.34,1007699.0,14.29,14.34,14.28,14.34,1007699.0
2017-07-12 11:50:00,14.34,14.38,14.32,14.36,1507486.0,14.34,14.38,14.32,14.36,1507486.0
2017-07-12 11:55:00,14.35,14.38,14.34,14.38,895883.0,14.35,14.38,14.34,14.38,895883.0
2017-07-12 12:00:00,14.37,14.39,14.36,14.36,867062.0,14.37,14.39,14.36,14.36,867062.0
2017-07-12 12:05:00,14.37,14.37,14.3,14.35,880457.0,14.37,14.37,14.3,14.35,880457.0
2017-07-12 12:10:00,14.35,14.37,14.32,14.33,773162.0,14.35,14.37,14.32,14.33,773162.0
2017-07-12 12:15:00,14.32,14.36,14.32,14.35,445217.0,14.32,14.36,14.32,14.35,445217.0
2017-07-12 12:20:00,14.35,14.36,14.33,14.35,555249.0,14.35,14.36,14.33,14.35,555249.0
2017-07-12 12:25:00,14.35,14.38,14.34,14.37,602962.0,14.35,14.38,14.34,14.37,602962.0
2017-07-12 12:30:00,14.37,14.38,14.35,14.37,471086.0,14.37,14.38,14.35,14.37,471086.0
2017-07-12 12:35:00,14.38,14.39,14.33,14.34,901755.0,14.38,14.39,14.33,14.34,901755.0
2017-07-12 12:40:00,14.34,14.35,14.3,14.3,792715.0,14.34,14.35,14.3,14.3,792715.0
2017-07-12 12:45:00,14.3,14.32,14.26,14.28,1071629.0,14.3,14.32,14.26,14.28,1071629.0
2017-07-12 12:50:00,14.29,14.32,14.28,14.31,469534.0,14.29,14.32,14.28,14.31,469534.0
2017-07-12 12:55:00,14.3,14.35,14.29,14.33,595461.0,14.3,14.35,14.29,14.33,595461.0
2017-07-12 13:00:00,14.34,14.36,14.32,14.34,620756.0,14.34,14.36,14.32,14.34,620756.0
2017-07-12 13:05:00,14.34,14.36,14.31,14.32,547771.0,14.34,14.36,14.31,14.32,547771.0
2017-07-12 13:10:00,14.33,14.33,14.29,14.32,441655.0,14.33,14.33,14.29,14.32,441655.0
2017-07-12 13:15:00,14.32,14.33,14.3,14.31,195287.0,14.32,14.33,14.3,14.31,195287.0
2017-07-12 13:20:00,14.3,14.32,14.29,14.31,313765.0,14.3,14.32,14.29,14.31,313765.0
2017-07-12 13:25:00,14.3,14.31,14.28,14.3,735335.0,14.3,14.31,14.28,14.3,735335.0
2017-07-12 13:30:00,14.3,14.32,14.29,14.32,376300.0,14.3,14.32,14.29,14.32,376300.0
2017-07-12 13:35:00,14.32,14.36,14.31,14.34,751718.0,14.32,14.36,14.31,14.34,751718.0
2017-07-12 13:40:00,14.34,14.36,14.31,14.32,615336.0,14.34,14.36,14.31,14.32,615336.0
2017-07-12 13:45:00,14.32,14.34,14.31,14.34,387856.0,14.32,14.34,14.31,14.34,387856.0
2017-07-12 13:50:00,14.33,14.34,14.28,14.29,665352.0,14.33,14.34,14.28,14.29,665352.0
2017-07-12 13:55:00,14.29,14.33,14.28,14.31,1097768.0,14.29,14.33,14.28,14.31,1097768.0
2017-07-12 14:00:00,14.32,14.35,14.31,14.31,742742.0,14.32,14.35,14.31,14.31,742742.0
2017-07-12 14:05:00,14.32,14.35,14.31,14.31,477582.0,14.32,14.35,14.31,14.31,477582.0
2017-07-12 14:10:00,14.32,14.33,14.3,14.32,279651.0,14.32,14.33,14.3,14.32,279651.0
2017-07-12 14:15:00,14.32,14.34,14.31,14.34,306652.0,14.32,14.34,14.31,14.34,306652.0
2017-07-12 14:20:00,14.34,14.35,14.33,14.35,317778.0,14.34,14.35,14.33,14.35,317778.0
2017-07-12 14:25:00,14.35,14.35,14.33,14.33,300934.0,14.35,14.35,14.33,14.33,300934.0
2017-07-12 14:30:00,14.33,14.34,14.31,14.31,405522.0,14.33,14.34,14.31,14.31,405522.0
2017-07-12 14:35:00,14.31,14.33,14.29,14.33,611103.0,14.31,14.33,14.29,14.33,611103.0
2017-07-12 14:40:00,14.33,14.34,14.31,14.33,378161.0,14.33,14.34,14.31,14.33,378161.0
2017-07-12 14:45:00,14.33,14.34,14.32,14.34,279868.0,14.33,14.34,14.32,14.34,279868.0
2017-07-12 14:50:00,14.34,14.36,14.33,14.35,543505.0,14.34,14.36,14.33,14.35,543505.0
2017-07-12 14:55:00,14.36,14.36,14.32,14.33,344470.0,14.36,14.36,14.32,14.33,344470.0
2017-07-12 15:00:00,14.33,14.34,14.29,14.31,830395.0,14.33,14.34,14.29,14.31,830395.0
2017-07-12 15:05:00,14.32,14.33,14.3,14.3,460513.0,14.32,14.33,14.3,14.3,460513.0
2017-07-12 15:10:00,14.31,14.34,14.29,14.33,617453.0,14.31,14.34,14.29,14.33,617453.0
2017-07-12 15:15:00,14.33,14.35,14.3,14.32,823973.0,14.33,14.35,14.3,14.32,823973.0
2017-07-12 15:20:00,14.32,14.33,14.31,14.32,461495.0,14.32,14.33,14.31,14.32,461495.0
2017-07-12 15:25:00,14.32,14.32,14.29,14.29,752358.0,14.32,14.32,14.29,14.29,752358.0
2017-07-12 15:30:00,14.29,14.31,14.28,14.28,745343.0,14.29,14.31,14.28,14.28,745343.0
2017-07-12 15:35:00,14.28,14.31,14.28,14.31,592065.0,14.28,14.31,14.28,14.31,592065.0
2017-07-12 15:40:00,14.31,14.32,14.3,14.3,523324.0,14.31,14.32,14.3,14.3,523324.0
2017-07-12 15:45:00,14.31,14.32,14.3,14.31,735106.0,14.31,14.32,14.3,14.31,735106.0
2017-07-12 15:50:00,14.3,14.32,14.29,14.31,1439692.0,14.3,14.32,14.29,14.31,1439692.0
2017-07-12 15:55:00,14.31,14.31,14.28,14.28,2134138.0,14.31,14.31,14.28,14.28,2134138.0
2017-07-13 09:30:00,14.31,14.49,14.27,14.45,3146529.0,14.31,14.49,14.27,14.45,3146529.0
2017-07-13 09:35:00,14.45,14.47,14.32,14.37,2063742.0,14.45,14.47,14.32,14.37,2063742.0
2017-07-13 09:40:00,14.37,14.39,14.26,14.36,1929576.0,14.37,14.39,14.26,14.36,1929576.0
2017-07-13 09:45:00,14.36,14.41,14.35,14.37,1523866.0,14.36,14.41,14.35,14.37,1523866.0
2017-07-13 09:50:00,14.38,14.43,14.34,14.43,900423.0,14.38,14.43,14.34,14.43,900423.0
2017-07-13 09:55:00,14.43,14.45,14.39,14.42,1311557.0,14.43,14.45,14.39,14.42,1311557.0
2017-07-13 10:00:00,14.43,14.46,14.36,14.36,1199915.0,14.43,14.46,14.36,14.36,1199915.0
2017-07-13 10:05:00,14.36,14.41,14.33,14.4,968554.0,14.36,14.41,14.33,14.4,968554.0
2017-07-13 10:10:00,14.4,14.41,14.31,14.33,1297791.0,14.4,14.41,14.31,14.33,1297791.0
2017-07-13 10:15:00,14.33,14.34,14.18,14.19,3300195.0,14.33,14.34,14.18,14.19,3300195.0
2017-07-13 10:20:00,14.19,14.24,14.17,14.2,2200557.0,14.19,14.24,14.17,14.2,2200557.0
2017-07-13 10:25:00,14.2,14.22,14.08,14.11,2637185.0,14.2,14.22,14.08,14.11,2637185.0
2017-07-13 10:30:00,14.11,14.18,14.04,14.16,3118758.0,14.11,14.18,14.04,14.16,3118758.0
2017-07-13 10:35:00,14.16,14.18,14.07,14.13,1748454.0,14.16,14.18,14.07,14.13,1748454.0
2017-07-13 10:40:00,14.14,14.15,14.08,14.08,1179717.0,14.14,14.15,14.08,14.08,1179717.0
2017-07-13 10:45:00,14.08,14.16,14.08,14.12,1156729.0,14.08,14.16,14.08,14.12,1156729.0
2017-07-13 10:50:00,14.13,14.22,14.11,14.18,943711.0,14.13,14.22,14.11,14.18,943711.0
2017-07-13 10:55:00,14.18,14.24,14.18,14.24,1113300.0,14.18,14.24,14.18,14.24,1113300.0
2017-07-13 11:00:00,14.24,14.25,14.2,14.22,757408.0,14.24,14.25,14.2,14.22,757408.0
2017-07-13 11:05:00,14.22,14.24,14.18,14.19,607819.0,14.22,14.24,14.18,14.19,607819.0
2017-07-13 11:10:00,14.2,14.2,14.14,14.14,614022.0,14.2,14.2,14.14,14.14,614022.0
2017-07-13 11:15:00,14.14,14.17,14.11,14.15,1018060.0,14.14,14.17,14.11,14.15,1018060.0
2017-07-13 11:20:00,14.15,14.17,14.12,14.16,583739.0,14.15,14.17,14.12,14.16,583739.0
2017-07-13 11:25:00,14.16,14.19,14.11,14.11,746620.0,14.16,14.19,14.11,14.11,746620.0
2017-07-13 11:30:00,14.12,14.13,14.08,14.09,982787.0,14.12,14.13,14.08,14.09,982787.0
2017-07-13 11:35:00,14.09,14.1,14.02,14.02,1397983.0,14.09,14.1,14.02,14.02,1397983.0
2017-07-13 11:40:00,14.02,14.05,13.98,14.03,1830339.0,14.02,14.05,13.98,14.03,1830339.0
2017-07-13 11:45:00,14.03,14.06,13.98,14.06,1291243.0,14.03,14.06,13.98,14.06,1291243.0
2017-07-13 11:50:00,14.06,14.14,14.05,14.13,1461251.0,14.06,14.14,14.05,14.13,1461251.0
2017-07-13 11:55:00,14.12,14.14,14.07,14.07,883553.0,14.12,14.14,14.07,14.07,883553.0
2017-07-13 12:00:00,14.07,14.08,14.03,14.05,620156.0,14.07,14.08,14.03,14.05,620156.0
2017-07-13 12:05:00,14.05,14.09,14.04,14.07,562275.0,14.05,14.09,14.04,14.07,562275.0
2017-07-13 12:10:00,14.08,14.08,14.05,14.06,408422.0,14.08,14.08,14.05,14.06,408422.0
2017-07-13 12:15:00,14.06,14.08,14.04,14.05,575330.0,14.06,14.08,14.04,14.05,575330.0
2017-07-13 12:20:00,14.05,14.1,14.05,14.1,636635.0,14.05,14.1,14.05,14.1,636635.0
2017-07-13 12:25:00,14.1,14.1,14.05,14.06,429354.0,14.1,14.1,14.05,14.06,429354.0
2017-07-13 12:30:00,14.05,14.07,14.0,14.01,551614.0,14.05,14.07,14.0,14.01,551614.0
2017-07-13 12:35:00,14.01,14.05,13.99,14.03,752200.0,14.01,14.05,13.99,14.03,752200.0
2017-07-13 12:40:00,14.04,14.04,13.96,13.97,1188602.0,14.04,14.04,13.96,13.97,1188602.0
2017-07-13 12:45:00,13.97,14.01,13.96,13.96,840794.0,13.97,14.01,13.96,13.96,840794.0
2017-07-13 12:50:00,13.96,13.97,13.92,13.94,1275293.0,13.96,13.97,13.92,13.94,1275293.0
2017-07-13 12:55:00,13.95,13.95,13.87,13.9,1425810.0,13.95,13.95,13.87,13.9,1425810.0
2017-07-13 13:00:00,13.89,13.9,13.81,13.82,1682561.0,13.89,13.9,13.81,13.82,1682561.0
2017-07-13 13:05:00,13.81,13.89,13.81,13.85,1359735.0,13.81,13.89,13.81,13.85,1359735.0
2017-07-13 13:10:00,13.85,13.86,13.81,13.83,895633.0,13.85,13.86,13.81,13.83,895633.0
2017-07-13 13:15:00,13.84,13.84,13.72,13.73,2274019.0,13.84,13.84,13.72,13.73,2274019.0
2017-07-13 13:20:00,13.74,13.74,13.66,13.71,2303396.0,13.74,13.74,13.66,13.71,2303396.0
2017-07-13 13:25:00,13.71,13.79,13.71,13.79,1151868.0,13.71,13.79,13.71,13.79,1151868.0
2017-07-13 13:30:00,13.78,13.81,13.71,13.73,1608015.0,13.78,13.81,13.71,13.73,1608015.0
2017-07-13 13:35:00,13.73,13.75,13.66,13.68,1526297.0,13.73,13.75,13.66,13.68,1526297.0
2017-07-13 13:40:00,13.68,13.73,13.67,13.7,1024166.0,13.68,13.73,13.67,13.7,1024166.0
2017-07-13 13:45:00,13.71,13.71,13.54,13.56,2616133.0,13.71,13.71,13.54,13.56,2616133.0
2017-07-13 13:50:00,13.57,13.59,13.52,13.57,1928854.0,13.57,13.59,13.52,13.57,1928854.0
2017-07-13 13:55:00,13.57,13.62,13.53,13.6,1709518.0,13.57,13.62,13.53,13.6,1709518.0
2017-07-13 14:00:00,13.6,13.61,13.5,13.54,1668832.0,13.6,13.61,13.5,13.54,1668832.0
2017-07-13 14:05:00,13.53,13.54,13.43,13.51,2136398.0,13.53,13.54,13.43,13.51,2136398.0
2017-07-13 14:10:00,13.51,13.58,13.49,13.57,1492984.0,13.51,13.58,13.49,13.57,1492984.0
2017-07-13 14:15:00,13.57,13.59,13.53,13.59,1087559.0,13.57,13.59,13.53,13.59,1087559.0
2017-07-13 14:20:00,13.59,13.61,13.54,13.57,1551672.0,13.59,13.61,13.54,13.57,1551672.0
2017-07-13 14:25:00,13.58,13.6,13.46,13.46,1742927.0,13.58,13.6,13.46,13.46,1742927.0
2017-07-13 14:30:00,13.46,13.52,13.43,13.5,1571250.0,13.46,13.52,13.43,13.5,1571250.0
2017-07-13 14:35:00,13.5,13.5,13.46,13.46,905512.0,13.5,13.5,13.46,13.46,905512.0
2017-07-13 14:40:00,13.46,13.55,13.45,13.54,1164917.0,13.46,13.55,13.45,13.54,1164917.0
2017-07-13 14:45:00,13.54,13.62,13.53,13.6,1399771.0,13.54,13.62,13.53,13.6,1399771.0
2017-07-13 14:50:00,13.6,13.6,13.54,13.55,1136657.0,13.6,13.6,13.54,13.55,1136657.0
2017-07-13 14:55:00,13.56,13.68,13.55,13.63,2054975.0,13.56,13.68,13.55,13.63,2054975.0
2017-07-13 15:00:00,13.64,13.7,13.62,13.66,1736358.0,13.64,13.7,13.62,13.66,1736358.0
2017-07-13 15:05:00,13.66,13.68,13.61,13.63,1250288.0,13.66,13.68,13.61,13.63,1250288.0
2017-07-13 15:10:00,13.62,13.64,13.57,13.63,902955.0,13.62,13.64,13.57,13.63,902955.0
2017-07-13 15:15:00,13.63,13.64,13.58,13.58,724892.0,13.63,13.64,13.58,13.58,724892.0
2017-07-13 15:20:00,13.58,13.62,13.58,13.61,916954.0,13.58,13.62,13.58,13.61,916954.0
2017-07-13 15:25:00,13.62,13.65,13.61,13.64,918723.0,13.62,13.65,13.61,13.64,918723.0
2017-07-13 15:30:00,13.64,13.64,13.61,13.63,725227.0,13.64,13.64,13.61,13.63,725227.0
2017-07-13 15:35:00,13.62,13.64,13.6,13.6,822279.0,13.62,13.64,13.6,13.6,822279.0
2017-07-13 15:40:00,13.61,13.67,13.59,13.64,1876513.0,13.61,13.67,13.59,13.64,1876513.0
2017-07-13 15:45:00,13.64,13.64,13.57,13.58,1512328.0,13.64,13.64,13.57,13.58,1512328.0
2017-07-13 15:50:00,13.58,13.59,13.55,13.56,1589852.0,13.58,13.59,13.55,13.56,1589852.0
2017-07-13 15:55:00,13.57,13.57,13.51,13.53,3793222.0,13.57,13.57,13.51,13.53,3793222.0
2017-07-14 09:30:00,13.46,13.51,13.32,13.48,4503815.0,13.46,13.51,13.32,13.48,4503815.0
2017-07-14 09:35:00,13.49,13.58,13.48,13.54,2861423.0,13.49,13.58,13.48,13.54,2861423.0
2017-07-14 09:40:00,13.54,13.69,13.53,13.69,2875199.0,13.54,13.69,13.53,13.69,2875199.0
2017-07-14 09:45:00,13.69,13.74,13.62,13.64,2784714.0,13.69,13.74,13.62,13.64,2784714.0
2017-07-14 09:50:00,13.63,13.78,13.63,13.73,2382090.0,13.63,13.78,13.63,13.73,2382090.0
2017-07-14 09:55:00,13.72,13.78,13.68,13.75,1523238.0,13.72,13.78,13.68,13.75,1523238.0
2017-07-14 10:00:00,13.75,13.83,13.73,13.8,2330557.0,13.75,13.83,13.73,13.8,2330557.0
2017-07-14 10:05:00,13.81,13.81,13.68,13.73,1922880.0,13.81,13.81,13.68,13.73,1922880.0
2017-07-14 10:10:00,13.73,13.75,13.7,13.75,1048354.0,13.73,13.75,13.7,13.75,1048354.0
2017-07-14 10:15:00,13.74,13.79,13.73,13.76,1034726.0,13.74,13.79,13.73,13.76,1034726.0
2017-07-14 10:20:00,13.77,13.77,13.67,13.74,1205065.0,13.77,13.77,13.67,13.74,1205065.0
2017-07-14 10:25:00,13.74,13.74,13.64,13.64,1125609.0,13.74,13.74,13.64,13.64,1125609.0
2017-07-14 10:30:00,13.64,13.65,13.57,13.61,1725513.0,13.64,13.65,13.57,13.61,1725513.0
2017-07-14 10:35:00,13.62,13.73,13.61,13.73,1092028.0,13.62,13.73,13.61,13.73,1092028.0
2017-07-14 10:40:00,13.73,13.76,13.69,13.75,889769.0,13.73,13.76,13.69,13.75,889769.0
2017-07-14 10:45:00,13.75,13.75,13.7,13.73,679396.0,13.75,13.75,13.7,13.73,679396.0
2017-07-14 10:50:00,13.73,13.79,13.71,13.77,742541.0,13.73,13.79,13.71,13.77,742541.0
2017-07-14 10:55:00,13.77,13.79,13.73,13.75,733106.0,13.77,13.79,13.73,13.75,733106.0
2017-07-14 11:00:00,13.74,13.76,13.71,13.75,538716.0,13.74,13.76,13.71,13.75,538716.0
2017-07-14 11:05:00,13.76,13.84,13.75,13.84,1276264.0,13.76,13.84,13.75,13.84,1276264.0
2017-07-14 11:10:00,13.84,13.88,13.83,13.83,1778793.0,13.84,13.88,13.83,13.83,1778793.0
2017-07-14 11:15:00,13.84,13.87,13.79,13.8,1017407.0,13.84,13.87,13.79,13.8,1017407.0
2017-07-14 11:20:00,13.8,13.87,13.79,13.87,1135486.0,13.8,13.87,13.79,13.87,1135486.0
2017-07-14 11:25:00,13.86,13.93,13.86,13.93,1367553.0,13.86,13.93,13.86,13.93,1367553.0
2017-07-14 11:30:00,13.93,13.93,13.88,13.89,1440914.0,13.93,13.93,13.88,13.89,1440914.0
2017-07-14 11:35:00,13.9,13.91,13.88,13.88,824312.0,13.9,13.91,13.88,13.88,824312.0
2017-07-14 11:40:00,13.88,13.89,13.86,13.87,751198.0,13.88,13.89,13.86,13.87,751198.0
2017-07-14 11:45:00,13.87,13.88,13.85,13.87,463437.0,13.87,13.88,13.85,13.87,463437.0
2017-07-14 11:50:00,13.87,13.89,13.86,13.87,546620.0,13.87,13.89,13.86,13.87,546620.0
2017-07-14 11:55:00,13.87,13.89,13.86,13.88,409294.0,13.87,13.89,13.86,13.88,409294.0
2017-07-14 12:00:00,13.88,13.88,13.8,13.84,840160.0,13.88,13.88,13.8,13.84,840160.0
2017-07-14 12:05:00,13.84,13.88,13.83,13.87,391562.0,13.84,13.88,13.83,13.87,391562.0
2017-07-14 12:10:00,13.87,13.88,13.86,13.88,306048.0,13.87,13.88,13.86,13.88,306048.0
2017-07-14 12:15:00,13.87,13.88,13.84,13.85,342225.0,13.87,13.88,13.84,13.85,342225.0
2017-07-14 12:20:00,13.85,13.87,13.84,13.87,339855.0,13.85,13.87,13.84,13.87,339855.0
2017-07-14 12:25:00,13.87,13.88,13.84,13.86,454454.0,13.87,13.88,13.84,13.86,454454.0
2017-07-14 12:30:00,13.85,13.86,13.83,13.85,316847.0,13.85,13.86,13.83,13.85,316847.0
2017-07-14 12:35:00,13.84,13.88,13.84,13.88,369418.0,13.84,13.88,13.84,13.88,369418.0
2017-07-14 12:40:00,13.88,13.91,13.85,13.85,524541.0,13.88,13.91,13.85,13.85,524541.0
2017-07-14 12:45:00,13.86,13.88,13.85,13.88,225053.0,13.86,13.88,13.85,13.88,225053.0
2017-07-14 12:50:00,13.88,13.9,13.87,13.9,369742.0,13.88,13.9,13.87,13.9,369742.0
2017-07-14 12:55:00,13.9,13.9,13.86,13.88,415645.0,13.9,13.9,13.86,13.88,415645.0
2017-07-14 13:00:00,13.88,13.88,13.83,13.85,632272.0,13.88,13.88,13.83,13.85,632272.0
2017-07-14 13:05:00,13.84,13.86,13.83,13.85,313714.0,13.84,13.86,13.83,13.85,313714.0
2017-07-14 13:10:00,13.85,13.86,13.83,13.83,250475.0,13.85,13.86,13.83,13.83,250475.0
2017-07-14 13:15:00,13.83,13.84,13.81,13.81,496723.0,13.83,13.84,13.81,13.81,496723.0
2017-07-14 13:20:00,13.82,13.84,13.81,13.81,444636.0,13.82,13.84,13.81,13.81,444636.0
2017-07-14 13:25:00,13.82,13.82,13.75,13.77,931352.0,13.82,13.82,13.75,13.77,931352.0
2017-07-14 13:30:00,13.78,13.8,13.74,13.74,793955.0,13.78,13.8,13.74,13.74,793955.0
2017-07-14 13:35:00,13.75,13.81,13.73,13.8,554201.0,13.75,13.81,13.73,13.8,554201.0
2017-07-14 13:40:00,13.79,13.81,13.76,13.78,410151.0,13.79,13.81,13.76,13.78,410151.0
2017-07-14 13:45:00,13.78,13.78,13.71,13.71,633861.0,13.78,13.78,13.71,13.71,633861.0
2017-07-14 13:50:00,13.71,13.77,13.7,13.75,764745.0,13.71,13.77,13.7,13.75,764745.0
2017-07-14 13:55:00,13.74,13.76,13.71,13.71,409180.0,13.74,13.76,13.71,13.71,409180.0
2017-07-14 14:00:00,13.72,13.73,13.69,13.69,660675.0,13.72,13.73,13.69,13.69,660675.0
2017-07-14 14:05:00,13.69,13.72,13.65,13.71,1440936.0,13.69,13.72,13.65,13.71,1440936.0
2017-07-14 14:10:00,13.71,13.77,13.7,13.76,1130128.0,13.71,13.77,13.7,13.76,1130128.0
2017-07-14 14:15:00,13.76,13.82,13.75,13.81,756908.0,13.76,13.82,13.75,13.81,756908.0
2017-07-14 14:20:00,13.81,13.82,13.78,13.8,781007.0,13.81,13.82,13.78,13.8,781007.0
2017-07-14 14:25:00,13.79,13.82,13.79,13.81,422603.0,13.79,13.82,13.79,13.81,422603.0
2017-07-14 14:30:00,13.8,13.84,13.79,13.83,461602.0,13.8,13.84,13.79,13.83,461602.0
2017-07-14 14:35:00,13.83,13.83,13.79,13.81,619194.0,13.83,13.83,13.79,13.81,619194.0
2017-07-14 14:40:00,13.8,13.81,13.78,13.8,311858.0,13.8,13.81,13.78,13.8,311858.0
2017-07-14 14:45:00,13.8,13.81,13.78,13.79,402691.0,13.8,13.81,13.78,13.79,402691.0
2017-07-14 14:50:00,13.79,13.82,13.78,13.82,463822.0,13.79,13.82,13.78,13.82,463822.0
2017-07-14 14:55:00,13.82,13.83,13.8,13.83,356804.0,13.82,13.83,13.8,13.83,356804.0
2017-07-14 15:00:00,13.83,13.86,13.82,13.86,752831.0,13.83,13.86,13.82,13.86,752831.0
2017-07-14 15:05:00,13.86,13.89,13.85,13.87,1007165.0,13.86,13.89,13.85,13.87,1007165.0
2017-07-14 15:10:00,13.87,13.88,13.85,13.86,625634.0,13.87,13.88,13.85,13.86,625634.0
2017-07-14 15:15:00,13.86,13.88,13.84,13.88,580721.0,13.86,13.88,13.84,13.88,580721.0
2017-07-14 15:20:00,13.88,13.88,13.85,13.87,440262.0,13.88,13.88,13.85,13.87,440262.0
2017-07-14 15:25:00,13.87,13.88,13.85,13.86,400795.0,13.87,13.88,13.85,13.86,400795.0
2017-07-14 15:30:00,13.86,13.88,13.85,13.88,366902.0,13.86,13.88,13.85,13.88,366902.0
2017-07-14 15:35:00,13.87,13.89,13.86,13.89,794458.0,13.87,13.89,13.86,13.89,794458.0
2017-07-14 15:40:00,13.88,13.9,13.87,13.89,818391.0,13.88,13.9,13.87,13.89,818391.0
2017-07-14 15:45:00,13.88,13.89,13.87,13.87,585264.0,13.88,13.89,13.87,13.87,585264.0
2017-07-14 15:50:00,13.88,13.93,13.87,13.92,1744691.0,13.88,13.93,13.87,13.92,1744691.0
2017-07-14 15:55:00,13.92,13.93,13.9,13.91,1967465.0,13.92,13.93,13.9,13.91,1967465.0
2017-07-17 09:30:00,14.04,14.12,13.88,13.91,4528041.0,14.04,14.12,13.88,13.91,4528041.0
2017-07-17 09:35:00,13.92,13.93,13.78,13.81,3195912.0,13.92,13.93,13.78,13.81,3195912.0
2017-07-17 09:40:00,13.82,13.85,13.73,13.84,2481780.0,13.82,13.85,13.73,13.84,2481780.0
2017-07-17 09:45:00,13.84,13.91,13.83,13.84,1841794.0,13.84,13.91,13.83,13.84,1841794.0
2017-07-17 09:50:00,13.84,13.89,13.81,13.85,1515731.0,13.84,13.89,13.81,13.85,1515731.0
2017-07-17 09:55:00,13.84,13.88,13.78,13.81,1203405.0,13.84,13.88,13.78,13.81,1203405.0
2017-07-17 10:00:00,13.81,13.83,13.77,13.77,729109.0,13.81,13.83,13.77,13.77,729109.0
2017-07-17 10:05:00,13.78,13.84,13.76,13.77,960796.0,13.78,13.84,13.76,13.77,960796.0
2017-07-17 10:10:00,13.77,13.78,13.67,13.72,2345172.0,13.77,13.78,13.67,13.72,2345172.0
2017-07-17 10:15:00,13.72,13.72,13.62,13.63,2501887.0,13.72,13.72,13.62,13.63,2501887.0
2017-07-17 10:20:00,13.63,13.73,13.58,13.72,2136130.0,13.63,13.73,13.58,13.72,2136130.0
2017-07-17 10:25:00,13.72,13.72,13.61,13.66,1335088.0,13.72,13.72,13.61,13.66,1335088.0
2017-07-17 10:30:00,13.66,13.67,13.55,13.55,1994083.0,13.66,13.67,13.55,13.55,1994083.0
2017-07-17 10:35:00,13.56,13.58,13.51,13.58,1709719.0,13.56,13.58,13.51,13.58,1709719.0
2017-07-17 10:40:00,13.57,13.64,13.54,13.57,1282774.0,13.57,13.64,13.54,13.57,1282774.0
2017-07-17 10:45:00,13.57,13.63,13.56,13.58,747867.0,13.57,13.63,13.56,13.58,747867.0
2017-07-17 10:50:00,13.58,13.69,13.57,13.69,1252099.0,13.58,13.69,13.57,13.69,1252099.0
2017-07-17 10:55:00,13.69,13.69,13.64,13.66,771204.0,13.69,13.69,13.64,13.66,771204.0
2017-07-17 11:00:00,13.66,13.66,13.61,13.63,680616.0,13.66,13.66,13.61,13.63,680616.0
2017-07-17 11:05:00,13.62,13.69,13.61,13.63,800895.0,13.62,13.69,13.61,13.63,800895.0
2017-07-17 11:10:00,13.63,13.66,13.6,13.66,560939.0,13.63,13.66,13.6,13.66,560939.0
2017-07-17 11:15:00,13.66,13.7,13.64,13.69,648588.0,13.66,13.7,13.64,13.69,648588.0
2017-07-17 11:20:00,13.7,13.72,13.66,13.66,671515.0,13.7,13.72,13.66,13.66,671515.0
2017-07-17 11:25:00,13.66,13.67,13.63,13.65,531654.0,13.66,13.67,13.63,13.65,531654.0
2017-07-17 11:30:00,13.65,13.68,13.64,13.67,255632.0,13.65,13.68,13.64,13.67,255632.0
2017-07-17 11:35:00,13.68,13.68,13.61,13.63,689531.0,13.68,13.68,13.61,13.63,689531.0
2017-07-17 11:40:00,13.63,13.7,13.63,13.66,523651.0,13.63,13.7,13.63,13.66,523651.0
2017-07-17 11:45:00,13.67,13.72,13.65,13.7,615289.0,13.67,13.72,13.65,13.7,615289.0
2017-07-17 11:50:00,13.7,13.75,13.69,13.73,947204.0,13.7,13.75,13.69,13.73,947204.0
2017-07-17 11:55:00,13.73,13.76,13.71,13.73,601521.0,13.73,13.76,13.71,13.73,601521.0
2017-07-17 12:00:00,13.72,13.73,13.69,13.71,358348.0,13.72,13.73,13.69,13.71,358348.0
2017-07-17 12:05:00,13.72,13.74,13.7,13.71,373763.0,13.72,13.74,13.7,13.71,373763.0
2017-07-17 12:10:00,13.72,13.74,13.71,13.73,408755.0,13.72,13.74,13.71,13.73,408755.0
2017-07-17 12:15:00,13.74,13.76,13.73,13.75,506391.0,13.74,13.76,13.73,13.75,506391.0
2017-07-17 12:20:00,13.75,13.84,13.74,13.83,1573775.0,13.75,13.84,13.74,13.83,1573775.0
2017-07-17 12:25:00,13.83,13.85,13.79,13.81,867947.0,13.83,13.85,13.79,13.81,867947.0
2017-07-17 12:30:00,13.81,13.84,13.81,13.83,407488.0,13.81,13.84,13.81,13.83,407488.0
2017-07-17 12:35:00,13.83,13.87,13.82,13.85,730304.0,13.83,13.87,13.82,13.85,730304.0
2017-07-17 12:40:00,13.84,13.85,13.81,13.84,654543.0,13.84,13.85,13.81,13.84,654543.0
2017-07-17 12:45:00,13.83,13.84,13.81,13.83,324125.0,13.83,13.84,13.81,13.83,324125.0
2017-07-17 12:50:00,13.83,13.88,13.82,13.87,842641.0,13.83,13.88,13.82,13.87,842641.0
2017-07-17 12:55:00,13.86,13.87,13.83,13.84,621914.0,13.86,13.87,13.83,13.84,621914.0
2017-07-17 13:00:00,13.84,13.85,13.82,13.83,490031.0,13.84,13.85,13.82,13.83,490031.0
2017-07-17 13:05:00,13.83,13.84,13.82,13.83,339850.0,13.83,13.84,13.82,13.83,339850.0
2017-07-17 13:10:00,13.83,13.88,13.83,13.87,412631.0,13.83,13.88,13.83,13.87,412631.0
2017-07-17 13:15:00,13.87,13.88,13.84,13.86,612464.0,13.87,13.88,13.84,13.86,612464.0
2017-07-17 13:20:00,13.85,13.86,13.83,13.85,428236.0,13.85,13.86,13.83,13.85,428236.0
2017-07-17 13:25:00,13.84,13.86,13.82,13.83,431214.0,13.84,13.86,13.82,13.83,431214.0
2017-07-17 13:30:00,13.83,13.85,13.82,13.84,443365.0,13.83,13.85,13.82,13.84,443365.0
2017-07-17 13:35:00,13.84,13.85,13.77,13.78,839711.0,13.84,13.85,13.77,13.78,839711.0
2017-07-17 13:40:00,13.79,13.8,13.74,13.76,566928.0,13.79,13.8,13.74,13.76,566928.0
2017-07-17 13:45:00,13.76,13.79,13.76,13.78,245654.0,13.76,13.79,13.76,13.78,245654.0
2017-07-17 13:50:00,13.77,13.8,13.73,13.75,721445.0,13.77,13.8,13.73,13.75,721445.0
2017-07-17 13:55:00,13.75,13.78,13.73,13.76,341578.0,13.75,13.78,13.73,13.76,341578.0
2017-07-17 14:00:00,13.76,13.77,13.74,13.74,156743.0,13.76,13.77,13.74,13.74,156743.0
2017-07-17 14:05:00,13.74,13.76,13.74,13.75,316750.0,13.74,13.76,13.74,13.75,316750.0
2017-07-17 14:10:00,13.75,13.75,13.69,13.69,865126.0,13.75,13.75,13.69,13.69,865126.0
2017-07-17 14:15:00,13.7,13.7,13.66,13.66,780615.0,13.7,13.7,13.66,13.66,780615.0
2017-07-17 14:20:00,13.67,13.73,13.65,13.72,756548.0,13.67,13.73,13.65,13.72,756548.0
2017-07-17 14:25:00,13.71,13.77,13.71,13.75,623998.0,13.71,13.77,13.71,13.75,623998.0
2017-07-17 14:30:00,13.75,13.76,13.73,13.73,300240.0,13.75,13.76,13.73,13.73,300240.0
2017-07-17 14:35:00,13.74,13.77,13.72,13.75,484736.0,13.74,13.77,13.72,13.75,484736.0
2017-07-17 14:40:00,13.75,13.78,13.74,13.78,344671.0,13.75,13.78,13.74,13.78,344671.0
2017-07-17 14:45:00,13.78,13.79,13.77,13.79,365502.0,13.78,13.79,13.77,13.79,365502.0
2017-07-17 14:50:00,13.79,13.79,13.75,13.76,367858.0,13.79,13.79,13.75,13.76,367858.0
2017-07-17 14:55:00,13.76,13.78,13.75,13.77,267898.0,13.76,13.78,13.75,13.77,267898.0
2017-07-17 15:00:00,13.78,13.81,13.78,13.8,355553.0,13.78,13.81,13.78,13.8,355553.0
2017-07-17 15:05:00,13.79,13.84,13.79,13.82,580218.0,13.79,13.84,13.79,13.82,580218.0
2017-07-17 15:10:00,13.82,13.84,13.82,13.83,268079.0,13.82,13.84,13.82,13.83,268079.0
2017-07-17 15:15:00,13.84,13.84,13.79,13.83,585282.0,13.84,13.84,13.79,13.83,585282.0
2017-07-17 15:20:00,13.84,13.84,13.83,13.83,196770.0,13.84,13.84,13.83,13.83,196770.0
2017-07-17 15:25:00,13.84,13.86,13.83,13.83,671049.0,13.84,13.86,13.83,13.83,671049.0
2017-07-17 15:30:00,13.84,13.87,13.83,13.86,865301.0,13.84,13.87,13.83,13.86,865301.0
2017-07-17 15:35:00,13.87,13.87,13.83,13.84,381061.0,13.87,13.87,13.83,13.84,381061.0
2017-07-17 15:40:00,13.84,13.84,13.81,13.84,406756.0,13.84,13.84,13.81,13.84,406756.0
2017-07-17 15:45:00,13.83,13.84,13.8,13.8,864969.0,13.83,13.84,13.8,13.8,864969.0
2017-07-17 15:50:00,13.8,13.82,13.78,13.78,777393.0,13.8,13.82,13.78,13.78,777393.0
2017-07-17 15:55:00,13.78,13.8,13.77,13.8,1734092.0,13.78,13.8,13.77,13.8,1734092.0
2017-07-18 09:30:00,13.27,13.38,13.15,13.31,6309943.0,13.27,13.38,13.15,13.31,6309943.0
2017-07-18 09:35:00,13.31,13.38,13.23,13.36,3613686.0,13.31,13.38,13.23,13.36,3613686.0
2017-07-18 09:40:00,13.36,13.46,13.34,13.38,3551624.0,13.36,13.46,13.34,13.38,3551624.0
2017-07-18 09:45:00,13.38,13.44,13.37,13.39,2219269.0,13.38,13.44,13.37,13.39,2219269.0
2017-07-18 09:50:00,13.39,13.43,13.33,13.38,1872977.0,13.39,13.43,13.33,13.38,1872977.0
2017-07-18 09:55:00,13.38,13.43,13.3,13.35,2141711.0,13.38,13.43,13.3,13.35,2141711.0
2017-07-18 10:00:00,13.35,13.39,13.28,13.29,1953998.0,13.35,13.39,13.28,13.29,1953998.0
2017-07-18 10:05:00,13.28,13.36,13.28,13.36,1029437.0,13.28,13.36,13.28,13.36,1029437.0
2017-07-18 10:10:00,13.36,13.42,13.35,13.41,1898368.0,13.36,13.42,13.35,13.41,1898368.0
2017-07-18 10:15:00,13.41,13.42,13.36,13.39,917183.0,13.41,13.42,13.36,13.39,917183.0
2017-07-18 10:20:00,13.4,13.48,13.38,13.44,1869852.0,13.4,13.48,13.38,13.44,1869852.0
2017-07-18 10:25:00,13.45,13.52,13.43,13.48,1785325.0,13.45,13.52,13.43,13.48,1785325.0
2017-07-18 10:30:00,13.48,13.49,13.39,13.4,1179665.0,13.48,13.49,13.39,13.4,1179665.0
2017-07-18 10:35:00,13.4,13.43,13.4,13.41,806530.0,13.4,13.43,13.4,13.41,806530.0
2017-07-18 10:40:00,13.41,13.42,13.37,13.39,1065461.0,13.41,13.42,13.37,13.39,1065461.0
2017-07-18 10:45:00,13.38,13.47,13.36,13.44,1229922.0,13.38,13.47,13.36,13.44,1229922.0
2017-07-18 10:50:00,13.44,13.51,13.44,13.49,979455.0,13.44,13.51,13.44,13.49,979455.0
2017-07-18 10:55:00,13.5,13.53,13.48,13.49,818540.0,13.5,13.53,13.48,13.49,818540.0
2017-07-18 11:00:00,13.5,13.5,13.42,13.43,726458.0,13.5,13.5,13.42,13.43,726458.0
2017-07-18 11:05:00,13.43,13.44,13.39,13.42,1099799.0,13.43,13.44,13.39,13.42,1099799.0
2017-07-18 11:10:00,13.42,13.44,13.39,13.4,741224.0,13.42,13.44,13.39,13.4,741224.0
2017-07-18 11:15:00,13.4,13.46,13.4,13.42,417094.0,13.4,13.46,13.4,13.42,417094.0
2017-07-18 11:20:00,13.42,13.47,13.41,13.44,527076.0,13.42,13.47,13.41,13.44,527076.0
2017-07-18 11:25:00,13.44,13.44,13.37,13.37,852553.0,13.44,13.44,13.37,13.37,852553.0
2017-07-18 11:30:00,13.37,13.41,13.33,13.33,1393234.0,13.37,13.41,13.33,13.33,1393234.0
2017-07-18 11:35:00,13.34,13.38,13.32,13.36,744645.0,13.34,13.38,13.32,13.36,744645.0
2017-07-18 11:40:00,13.36,13.37,13.33,13.34,520695.0,13.36,13.37,13.33,13.34,520695.0
2017-07-18 11:45:00,13.34,13.35,13.32,13.32,494632.0,13.34,13.35,13.32,13.32,494632.0
2017-07-18 11:50:00,13.32,13.36,13.28,13.3,1571425.0,13.32,13.36,13.28,13.3,1571425.0
2017-07-18 11:55:00,13.3,13.31,13.27,13.31,1203766.0,13.3,13.31,13.27,13.31,1203766.0
2017-07-18 12:00:00,13.31,13.34,13.3,13.32,514187.0,13.31,13.34,13.3,13.32,514187.0
2017-07-18 12:05:00,13.33,13.33,13.31,13.32,297667.0,13.33,13.33,13.31,13.32,297667.0
2017-07-18 12:10:00,13.32,13.33,13.27,13.28,608042.0,13.32,13.33,13.27,13.28,608042.0
2017-07-18 12:15:00,13.28,13.31,13.27,13.28,615805.0,13.28,13.31,13.27,13.28,615805.0
2017-07-18 12:20:00,13.28,13.28,13.24,13.27,1559220.0,13.28,13.28,13.24,13.27,1559220.0
2017-07-18 12:25:00,13.27,13.3,13.26,13.29,496908.0,13.27,13.3,13.26,13.29,496908.0
2017-07-18 12:30:00,13.29,13.31,13.27,13.31,384557.0,13.29,13.31,13.27,13.31,384557.0
2017-07-18 12:35:00,13.31,13.35,13.3,13.32,621391.0,13.31,13.35,13.3,13.32,621391.0
2017-07-18 12:40:00,13.33,13.34,13.27,13.28,393432.0,13.33,13.34,13.27,13.28,393432.0
2017-07-18 12:45:00,13.28,13.33,13.28,13.32,361468.0,13.28,13.33,13.28,13.32,361468.0
2017-07-18 12:50:00,13.31,13.36,13.31,13.35,501865.0,13.31,13.36,13.31,13.35,501865.0
2017-07-18 12:55:00,13.35,13.37,13.34,13.35,455162.0,13.35,13.37,13.34,13.35,455162.0
2017-07-18 13:00:00,13.36,13.38,13.32,13.33,577649.0,13.36,13.38,13.32,13.33,577649.0
2017-07-18 13:05:00,13.32,13.34,13.31,13.31,373800.0,13.32,13.34,13.31,13.31,373800.0
2017-07-18 13:10:00,13.31,13.34,13.3,13.33,455521.0,13.31,13.34,13.3,13.33,455521.0
2017-07-18 13:15:00,13.34,13.38,13.33,13.36,338580.0,13.34,13.38,13.33,13.36,338580.0
2017-07-18 13:20:00,13.37,13.4,13.36,13.38,554489.0,13.37,13.4,13.36,13.38,554489.0
2017-07-18 13:25:00,13.38,13.42,13.37,13.4,743010.0,13.38,13.42,13.37,13.4,743010.0
2017-07-18 13:30:00,13.4,13.42,13.39,13.39,621210.0,13.4,13.42,13.39,13.39,621210.0
2017-07-18 13:35:00,13.4,13.43,13.39,13.41,422737.0,13.4,13.43,13.39,13.41,422737.0
2017-07-18 13:40:00,13.42,13.46,13.41,13.45,956774.0,13.42,13.46,13.41,13.45,956774.0
2017-07-18 13:45:00,13.45,13.45,13.4,13.42,471620.0,13.45,13.45,13.4,13.42,471620.0
2017-07-18 13:50:00,13.42,13.42,13.37,13.38,478364.0,13.42,13.42,13.37,13.38,478364.0
2017-07-18 13:55:00,13.38,13.42,13.38,13.4,308770.0,13.38,13.42,13.38,13.4,308770.0
2017-07-18 14:00:00,13.4,13.41,13.4,13.4,130805.0,13.4,13.41,13.4,13.4,130805.0
2017-07-18 14:05:00,13.41,13.41,13.38,13.39,334438.0,13.41,13.41,13.38,13.39,334438.0
2017-07-18 14:10:00,13.39,13.4,13.37,13.39,287719.0,13.39,13.4,13.37,13.39,287719.0
2017-07-18 14:15:00,13.38,13.42,13.38,13.42,302302.0,13.38,13.42,13.38,13.42,302302.0
2017-07-18 14:20:00,13.42,13.43,13.4,13.41,327019.0,13.42,13.43,13.4,13.41,327019.0
2017-07-18 14:25:00,13.41,13.41,13.36,13.37,740015.0,13.41,13.41,13.36,13.37,740015.0
2017-07-18 14:30:00,13.36,13.39,13.36,13.38,323403.0,13.36,13.39,13.36,13.38,323403.0
2017-07-18 14:35:00,13.38,13.4,13.38,13.39,241703.0,13.38,13.4,13.38,13.39,241703.0
2017-07-18 14:40:00,13.39,13.42,13.38,13.42,420619.0,13.39,13.42,13.38,13.42,420619.0
2017-07-18 14:45:00,13.42,13.42,13.39,13.41,236962.0,13.42,13.42,13.39,13.41,236962.0
2017-07-18 14:50:00,13.41,13.41,13.39,13.4,362401.0,13.41,13.41,13.39,13.4,362401.0
2017-07-18 14:55:00,13.4,13.42,13.38,13.38,482548.0,13.4,13.42,13.38,13.38,482548.0
2017-07-18 15:00:00,13.39,13.42,13.38,13.42,230344.0,13.39,13.42,13.38,13.42,230344.0
2017-07-18 15:05:00,13.42,13.42,13.39,13.4,389958.0,13.42,13.42,13.39,13.4,389958.0
2017-07-18 15:10:00,13.4,13.42,13.4,13.41,284136.0,13.4,13.42,13.4,13.41,284136.0
2017-07-18 15:15:00,13.42,13.42,13.4,13.41,549581.0,13.42,13.42,13.4,13.41,549581.0
2017-07-18 15:20:00,13.4,13.41,13.39,13.39,267527.0,13.4,13.41,13.39,13.39,267527.0
2017-07-18 15:25:00,13.4,13.42,13.39,13.42,383724.0,13.4,13.42,13.39,13.42,383724.0
2017-07-18 15:30:00,13.42,13.45,13.4,13.44,1176806.0,13.42,13.45,13.4,13.44,1176806.0
2017-07-18 15:35:00,13.44,13.45,13.43,13.43,611836.0,13.44,13.45,13.43,13.43,611836.0
2017-07-18 15:40:00,13.43,13.45,13.43,13.44,780029.0,13.43,13.45,13.43,13.44,780029.0
2017-07-18 15:45:00,13.45,13.47,13.43,13.46,1040244.0,13.45,13.47,13.43,13.46,1040244.0
2017-07-18 15:50:00,13.46,13.47,13.44,13.44,930560.0,13.46,13.47,13.44,13.44,930560.0
2017-07-18 15:55:00,13.44,13.5,13.44,13.48,2344478.0,13.44,13.5,13.44,13.48,2344478.0
2017-07-19 09:30:00,13.59,13.62,13.48,13.49,2299491.0,13.59,13.62,13.48,13.49,2299491.0
2017-07-19 09:35:00,13.5,13.52,13.41,13.5,2260917.0,13.5,13.52,13.41,13.5,2260917.0
2017-07-19 09:40:00,13.5,13.56,13.47,13.55,1506688.0,13.5,13.56,13.47,13.55,1506688.0
2017-07-19 09:45:00,13.56,13.57,13.43,13.45,1455889.0,13.56,13.57,13.43,13.45,1455889.0
2017-07-19 09:50:00,13.45,13.52,13.43,13.49,1130759.0,13.45,13.52,13.43,13.49,1130759.0
2017-07-19 09:55:00,13.49,13.51,13.47,13.51,770444.0,13.49,13.51,13.47,13.51,770444.0
2017-07-19 10:00:00,13.51,13.54,13.46,13.46,880482.0,13.51,13.54,13.46,13.46,880482.0
2017-07-19 10:05:00,13.46,13.47,13.42,13.45,1463757.0,13.46,13.47,13.42,13.45,1463757.0
2017-07-19 10:10:00,13.44,13.48,13.43,13.47,692430.0,13.44,13.48,13.43,13.47,692430.0
2017-07-19 10:15:00,13.46,13.51,13.46,13.49,910959.0,13.46,13.51,13.46,13.49,910959.0
2017-07-19 10:20:00,13.49,13.52,13.47,13.5,871329.0,13.49,13.52,13.47,13.5,871329.0
2017-07-19 10:25:00,13.5,13.56,13.49,13.54,1103804.0,13.5,13.56,13.49,13.54,1103804.0
2017-07-19 10:30:00,13.54,13.55,13.49,13.54,557210.0,13.54,13.55,13.49,13.54,557210.0
2017-07-19 10:35:00,13.54,13.56,13.49,13.51,835164.0,13.54,13.56,13.49,13.51,835164.0
2017-07-19 10:40:00,13.51,13.53,13.49,13.51,302470.0,13.51,13.53,13.49,13.51,302470.0
2017-07-19 10:45:00,13.51,13.55,13.51,13.53,305190.0,13.51,13.55,13.51,13.53,305190.0
2017-07-19 10:50:00,13.54,13.55,13.51,13.52,457859.0,13.54,13.55,13.51,13.52,457859.0
2017-07-19 10:55:00,13.52,13.54,13.5,13.54,369283.0,13.52,13.54,13.5,13.54,369283.0
2017-07-19 11:00:00,13.54,13.57,13.53,13.54,774625.0,13.54,13.57,13.53,13.54,774625.0
2017-07-19 11:05:00,13.54,13.55,13.51,13.51,426768.0,13.54,13.55,13.51,13.51,426768.0
2017-07-19 11:10:00,13.51,13.54,13.51,13.54,353546.0,13.51,13.54,13.51,13.54,353546.0
2017-07-19 11:15:00,13.54,13.55,13.52,13.54,302185.0,13.54,13.55,13.52,13.54,302185.0
2017-07-19 11:20:00,13.54,13.55,13.51,13.54,578679.0,13.54,13.55,13.51,13.54,578679.0
2017-07-19 11:25:00,13.54,13.59,13.53,13.58,790801.0,13.54,13.59,13.53,13.58,790801.0
2017-07-19 11:30:00,13.57,13.62,13.57,13.62,784476.0,13.57,13.62,13.57,13.62,784476.0
2017-07-19 11:35:00,13.62,13.66,13.61,13.63,951189.0,13.62,13.66,13.61,13.63,951189.0
2017-07-19 11:40:00,13.63,13.65,13.58,13.6,559849.0,13.63,13.65,13.58,13.6,559849.0
2017-07-19 11:45:00,13.6,13.63,13.59,13.63,343483.0,13.6,13.63,13.59,13.63,343483.0
2017-07-19 11:50:00,13.64,13.69,13.63,13.66,1345940.0,13.64,13.69,13.63,13.66,1345940.0
2017-07-19 11:55:00,13.66,13.69,13.65,13.67,541762.0,13.66,13.69,13.65,13.67,541762.0
2017-07-19 12:00:00,13.68,13.69,13.63,13.65,571358.0,13.68,13.69,13.63,13.65,571358.0
2017-07-19 12:05:00,13.64,13.68,13.64,13.65,395945.0,13.64,13.68,13.64,13.65,395945.0
2017-07-19 12:10:00,13.64,13.65,13.6,13.62,503683.0,13.64,13.65,13.6,13.62,503683.0
2017-07-19 12:15:00,13.61,13.65,13.6,13.63,573777.0,13.61,13.65,13.6,13.63,573777.0
2017-07-19 12:20:00,13.63,13.65,13.61,13.61,324045.0,13.63,13.65,13.61,13.61,324045.0
2017-07-19 12:25:00,13.62,13.63,13.6,13.62,271845.0,13.62,13.63,13.6,13.62,271845.0
2017-07-19 12:30:00,13.61,13.63,13.6,13.62,356385.0,13.61,13.63,13.6,13.62,356385.0
2017-07-19 12:35:00,13.62,13.66,13.62,13.63,327207.0,13.62,13.66,13.62,13.63,327207.0
2017-07-19 12:40:00,13.63,13.64,13.62,13.63,81801.0,13.63,13.64,13.62,13.63,81801.0
2017-07-19 12:45:00,13.62,13.63,13.6,13.62,201598.0,13.62,13.63,13.6,13.62,201598.0
2017-07-19 12:50:00,13.62,13.65,13.61,13.63,294666.0,13.62,13.65,13.61,13.63,294666.0
2017-07-19 12:55:00,13.63,13.65,13.63,13.63,192928.0,13.63,13.65,13.63,13.63,192928.0
2017-07-19 13:00:00,13.63,13.67,13.63,13.67,241415.0,13.63,13.67,13.63,13.67,241415.0
2017-07-19 13:05:00,13.66,13.68,13.65,13.67,376591.0,13.66,13.68,13.65,13.67,376591.0
2017-07-19 13:10:00,13.67,13.68,13.66,13.67,290441.0,13.67,13.68,13.66,13.67,290441.0
2017-07-19 13:15:00,13.68,13.68,13.66,13.66,304078.0,13.68,13.68,13.66,13.66,304078.0
2017-07-19 13:20:00,13.66,13.72,13.66,13.71,871224.0,13.66,13.72,13.66,13.71,871224.0
2017-07-19 13:25:00,13.71,13.74,13.7,13.73,511588.0,13.71,13.74,13.7,13.73,511588.0
2017-07-19 13:30:00,13.74,13.74,13.69,13.7,434262.0,13.74,13.74,13.69,13.7,434262.0
2017-07-19 13:35:00,13.69,13.73,13.68,13.73,673338.0,13.69,13.73,13.68,13.73,673338.0
2017-07-19 13:40:00,13.73,13.73,13.69,13.71,222837.0,13.73,13.73,13.69,13.71,222837.0
2017-07-19 13:45:00,13.7,13.72,13.68,13.69,294590.0,13.7,13.72,13.68,13.69,294590.0
2017-07-19 13:50:00,13.69,13.7,13.67,13.68,338643.0,13.69,13.7,13.67,13.68,338643.0
2017-07-19 13:55:00,13.69,13.7,13.67,13.68,279934.0,13.69,13.7,13.67,13.68,279934.0
2017-07-19 14:00:00,13.68,13.72,13.68,13.71,294128.0,13.68,13.72,13.68,13.71,294128.0
2017-07-19 14:05:00,13.7,13.74,13.7,13.72,640511.0,13.7,13.74,13.7,13.72,640511.0
2017-07-19 14:10:00,13.73,13.73,13.71,13.71,176542.0,13.73,13.73,13.71,13.71,176542.0
2017-07-19 14:15:00,13.72,13.74,13.71,13.72,287092.0,13.72,13.74,13.71,13.72,287092.0
2017-07-19 14:20:00,13.73,13.73,13.71,13.71,217416.0,13.73,13.73,13.71,13.71,217416.0
2017-07-19 14:25:00,13.71,13.72,13.7,13.72,284520.0,13.71,13.72,13.7,13.72,284520.0
2017-07-19 14:30:00,13.72,13.73,13.68,13.68,474731.0,13.72,13.73,13.68,13.68,474731.0
2017-07-19 14:35:00,13.69,13.7,13.67,13.68,327620.0,13.69,13.7,13.67,13.68,327620.0
2017-07-19 14:40:00,13.69,13.7,13.67,13.67,184664.0,13.69,13.7,13.67,13.67,184664.0
2017-07-19 14:45:00,13.68,13.69,13.67,13.67,225781.0,13.68,13.69,13.67,13.67,225781.0
2017-07-19 14:50:00,13.67,13.68,13.63,13.65,724781.0,13.67,13.68,13.63,13.65,724781.0
2017-07-19 14:55:00,13.64,13.65,13.62,13.63,447841.0,13.64,13.65,13.62,13.63,447841.0
2017-07-19 15:00:00,13.63,13.66,13.62,13.65,544247.0,13.63,13.66,13.62,13.65,544247.0
2017-07-19 15:05:00,13.65,13.65,13.6,13.61,735963.0,13.65,13.65,13.6,13.61,735963.0
2017-07-19 15:10:00,13.62,13.62,13.59,13.59,488383.0,13.62,13.62,13.59,13.59,488383.0
2017-07-19 15:15:00,13.59,13.61,13.57,13.59,583721.0,13.59,13.61,13.57,13.59,583721.0
2017-07-19 15:20:00,13.6,13.61,13.58,13.6,584628.0,13.6,13.61,13.58,13.6,584628.0
2017-07-19 15:25:00,13.6,13.62,13.6,13.61,450374.0,13.6,13.62,13.6,13.61,450374.0
2017-07-19 15:30:00,13.61,13.62,13.6,13.6,281008.0,13.61,13.62,13.6,13.6,281008.0
2017-07-19 15:35:00,13.6,13.61,13.58,13.61,478042.0,13.6,13.61,13.58,13.61,478042.0
2017-07-19 15:40:00,13.61,13.62,13.58,13.59,442162.0,13.61,13.62,13.58,13.59,442162.0
2017-07-19 15:45:00,13.59,13.59,13.53,13.54,910030.0,13.59,13.59,13.53,13.54,910030.0
2017-07-19 15:50:00,13.54,13.57,13.53,13.57,1364088.0,13.54,13.57,13.53,13.57,1364088.0
2017-07-19 15:55:00,13.57,13.57,13.53,13.55,2375288.0,13.57,13.57,13.53,13.55,2375288.0
2017-07-20 09:30:00,13.61,13.65,13.5,13.52,1790284.0,13.61,13.65,13.5,13.52,1790284.0
2017-07-20 09:35:00,13.52,13.57,13.45,13.48,1766168.0,13.52,13.57,13.45,13.48,1766168.0
2017-07-20 09:40:00,13.49,13.56,13.45,13.51,1138780.0,13.49,13.56,13.45,13.51,1138780.0
2017-07-20 09:45:00,13.5,13.57,13.46,13.57,1280224.0,13.5,13.57,13.46,13.57,1280224.0
2017-07-20 09:50:00,13.57,13.64,13.55,13.63,1659469.0,13.57,13.64,13.55,13.63,1659469.0
2017-07-20 09:55:00,13.64,13.65,13.59,13.59,652283.0,13.64,13.65,13.59,13.59,652283.0
2017-07-20 10:00:00,13.59,13.67,13.58,13.64,1007162.0,13.59,13.67,13.58,13.64,1007162.0
2017-07-20 10:05:00,13.65,13.7,13.64,13.69,1024172.0,13.65,13.7,13.64,13.69,1024172.0
2017-07-20 10:10:00,13.68,13.69,13.63,13.63,791618.0,13.68,13.69,13.63,13.63,791618.0
2017-07-20 10:15:00,13.64,13.67,13.6,13.65,643602.0,13.64,13.67,13.6,13.65,643602.0
2017-07-20 10:20:00,13.66,13.7,13.64,13.65,735690.0,13.66,13.7,13.64,13.65,735690.0
2017-07-20 10:25:00,13.66,13.72,13.65,13.7,1289618.0,13.66,13.72,13.65,13.7,1289618.0
2017-07-20 10:30:00,13.71,13.72,13.66,13.66,700710.0,13.71,13.72,13.66,13.66,700710.0
2017-07-20 10:35:00,13.66,13.69,13.64,13.66,796926.0,13.66,13.69,13.64,13.66,796926.0
2017-07-20 10:40:00,13.66,13.73,13.64,13.72,707475.0,13.66,13.73,13.64,13.72,707475.0
2017-07-20 10:45:00,13.71,13.74,13.69,13.71,903046.0,13.71,13.74,13.69,13.71,903046.0
2017-07-20 10:50:00,13.7,13.71,13.66,13.66,440618.0,13.7,13.71,13.66,13.66,440618.0
2017-07-20 10:55:00,13.67,13.68,13.65,13.66,431935.0,13.67,13.68,13.65,13.66,431935.0
2017-07-20 11:00:00,13.66,13.68,13.64,13.66,452231.0,13.66,13.68,13.64,13.66,452231.0
2017-07-20 11:05:00,13.66,13.71,13.65,13.7,406526.0,13.66,13.71,13.65,13.7,406526.0
2017-07-20 11:10:00,13.69,13.7,13.66,13.7,328924.0,13.69,13.7,13.66,13.7,328924.0
2017-07-20 11:15:00,13.69,13.74,13.69,13.7,738932.0,13.69,13.74,13.69,13.7,738932.0
2017-07-20 11:20:00,13.7,13.74,13.69,13.73,485523.0,13.7,13.74,13.69,13.73,485523.0
2017-07-20 11:25:00,13.73,13.73,13.68,13.69,409325.0,13.73,13.73,13.68,13.69,409325.0
2017-07-20 11:30:00,13.69,13.71,13.67,13.69,423321.0,13.69,13.71,13.67,13.69,423321.0
2017-07-20 11:35:00,13.69,13.7,13.67,13.69,321044.0,13.69,13.7,13.67,13.69,321044.0
2017-07-20 11:40:00,13.69,13.74,13.69,13.71,529324.0,13.69,13.74,13.69,13.71,529324.0
2017-07-20 11:45:00,13.71,13.76,13.71,13.74,876529.0,13.71,13.76,13.71,13.74,876529.0
2017-07-20 11:50:00,13.74,13.75,13.7,13.73,312209.0,13.74,13.75,13.7,13.73,312209.0
2017-07-20 11:55:00,13.72,13.73,13.69,13.71,314673.0,13.72,13.73,13.69,13.71,314673.0
2017-07-20 12:00:00,13.7,13.73,13.7,13.73,200215.0,13.7,13.73,13.7,13.73,200215.0
2017-07-20 12:05:00,13.73,13.75,13.72,13.74,403882.0,13.73,13.75,13.72,13.74,403882.0
2017-07-20 12:10:00,13.75,13.77,13.74,13.75,426308.0,13.75,13.77,13.74,13.75,426308.0
2017-07-20 12:15:00,13.76,13.79,13.75,13.78,502961.0,13.76,13.79,13.75,13.78,502961.0
2017-07-20 12:20:00,13.78,13.79,13.77,13.78,363552.0,13.78,13.79,13.77,13.78,363552.0
2017-07-20 12:25:00,13.78,13.8,13.77,13.77,406175.0,13.78,13.8,13.77,13.77,406175.0
2017-07-20 12:30:00,13.77,13.78,13.75,13.76,341974.0,13.77,13.78,13.75,13.76,341974.0
2017-07-20 12:35:00,13.75,13.8,13.75,13.8,356123.0,13.75,13.8,13.75,13.8,356123.0
2017-07-20 12:40:00,13.8,13.84,13.79,13.83,924107.0,13.8,13.84,13.79,13.83,924107.0
2017-07-20 12:45:00,13.83,13.84,13.82,13.83,378995.0,13.83,13.84,13.82,13.83,378995.0
2017-07-20 12:50:00,13.84,13.84,13.82,13.83,267349.0,13.84,13.84,13.82,13.83,267349.0
2017-07-20 12:55:00,13.82,13.84,13.81,13.82,397409.0,13.82,13.84,13.81,13.82,397409.0
2017-07-20 13:00:00,13.81,13.83,13.76,13.8,649419.0,13.81,13.83,13.76,13.8,649419.0
2017-07-20 13:05:00,13.79,13.82,13.78,13.82,512321.0,13.79,13.82,13.78,13.82,512321.0
2017-07-20 13:10:00,13.81,13.82,13.78,13.79,315983.0,13.81,13.82,13.78,13.79,315983.0
2017-07-20 13:15:00,13.79,13.82,13.79,13.81,284229.0,13.79,13.82,13.79,13.81,284229.0
2017-07-20 13:20:00,13.81,13.84,13.81,13.83,282646.0,13.81,13.84,13.81,13.83,282646.0
2017-07-20 13:25:00,13.84,13.87,13.83,13.87,655008.0,13.84,13.87,13.83,13.87,655008.0
2017-07-20 13:30:00,13.87,13.87,13.83,13.85,612623.0,13.87,13.87,13.83,13.85,612623.0
2017-07-20 13:35:00,13.85,13.85,13.83,13.83,172119.0,13.85,13.85,13.83,13.83,172119.0
2017-07-20 13:40:00,13.83,13.86,13.82,13.85,332833.0,13.83,13.86,13.82,13.85,332833.0
2017-07-20 13:45:00,13.86,13.89,13.84,13.88,802531.0,13.86,13.89,13.84,13.88,802531.0
2017-07-20 13:50:00,13.89,13.89,13.87,13.88,365217.0,13.89,13.89,13.87,13.88,365217.0
2017-07-20 13:55:00,13.88,13.89,13.86,13.87,313205.0,13.88,13.89,13.86,13.87,313205.0
2017-07-20 14:00:00,13.86,13.87,13.84,13.86,525687.0,13.86,13.87,13.84,13.86,525687.0
2017-07-20 14:05:00,13.86,13.87,13.85,13.86,213640.0,13.86,13.87,13.85,13.86,213640.0
2017-07-20 14:10:00,13.85,13.86,13.8,13.81,594333.0,13.85,13.86,13.8,13.81,594333.0
2017-07-20 14:15:00,13.81,13.83,13.79,13.83,585773.0,13.81,13.83,13.79,13.83,585773.0
2017-07-20 14:20:00,13.83,13.84,13.81,13.84,309065.0,13.83,13.84,13.81,13.84,309065.0
2017-07-20 14:25:00,13.84,13.84,13.82,13.83,248815.0,13.84,13.84,13.82,13.83,248815.0
2017-07-20 14:30:00,13.83,13.84,13.8,13.8,224788.0,13.83,13.84,13.8,13.8,224788.0
2017-07-20 14:35:00,13.81,13.81,13.74,13.75,790387.0,13.81,13.81,13.74,13.75,790387.0
2017-07-20 14:40:00,13.74,13.79,13.74,13.78,657170.0,13.74,13.79,13.74,13.78,657170.0
2017-07-20 14:45:00,13.79,13.79,13.76,13.78,352413.0,13.79,13.79,13.76,13.78,352413.0
2017-07-20 14:50:00,13.78,13.79,13.76,13.78,252022.0,13.78,13.79,13.76,13.78,252022.0
2017-07-20 14:55:00,13.78,13.79,13.76,13.78,263712.0,13.78,13.79,13.76,13.78,263712.0
2017-07-20 15:00:00,13.78,13.81,13.77,13.8,284752.0,13.78,13.81,13.77,13.8,284752.0
2017-07-20 15:05:00,13.81,13.82,13.79,13.79,409892.0,13.81,13.82,13.79,13.79,409892.0
2017-07-20 15:10:00,13.79,13.8,13.78,13.79,334984.0,13.79,13.8,13.78,13.79,334984.0
2017-07-20 15:15:00,13.78,13.8,13.77,13.79,311465.0,13.78,13.8,13.77,13.79,311465.0
2017-07-20 15:20:00,13.79,13.8,13.77,13.79,305124.0,13.79,13.8,13.77,13.79,305124.0
2017-07-20 15:25:00,13.79,13.81,13.78,13.79,294465.0,13.79,13.81,13.78,13.79,294465.0
2017-07-20 15:30:00,13.79,13.8,13.75,13.75,668300.0,13.79,13.8,13.75,13.75,668300.0
2017-07-20 15:35:00,13.75,13.8,13.75,13.8,668833.0,13.75,13.8,13.75,13.8,668833.0
2017-07-20 15:40:00,13.79,13.8,13.78,13.78,319355.0,13.79,13.8,13.78,13.78,319355.0
2017-07-20 15:45:00,13.79,13.79,13.76,13.79,603642.0,13.79,13.79,13.76,13.79,603642.0
2017-07-20 15:50:00,13.78,13.8,13.77,13.78,769264.0,13.78,13.8,13.77,13.78,769264.0
2017-07-20 15:55:00,13.77,13.8,13.77,13.8,1536408.0,13.77,13.8,13.77,13.8,1536408.0
2017-07-21 09:30:00,13.72,13.78,13.62,13.71,2164254.0,13.72,13.78,13.62,13.71,2164254.0
2017-07-21 09:35:00,13.71,13.75,13.67,13.75,1690378.0,13.71,13.75,13.67,13.75,1690378.0
2017-07-21 09:40:00,13.74,13.87,13.73,13.83,2407156.0,13.74,13.87,13.73,13.83,2407156.0
2017-07-21 09:45:00,13.84,13.86,13.79,13.86,897851.0,13.84,13.86,13.79,13.86,897851.0
2017-07-21 09:50:00,13.86,13.91,13.84,13.88,1517620.0,13.86,13.91,13.84,13.88,1517620.0
2017-07-21 09:55:00,13.88,13.89,13.84,13.88,812986.0,13.88,13.89,13.84,13.88,812986.0
2017-07-21 10:00:00,13.88,13.96,13.87,13.92,1389563.0,13.88,13.96,13.87,13.92,1389563.0
2017-07-21 10:05:00,13.93,13.99,13.92,13.98,1061567.0,13.93,13.99,13.92,13.98,1061567.0
2017-07-21 10:10:00,13.98,14.04,13.94,14.03,1578658.0,13.98,14.04,13.94,14.03,1578658.0
2017-07-21 10:15:00,14.03,14.05,13.95,13.99,1355380.0,14.03,14.05,13.95,13.99,1355380.0
2017-07-21 10:20:00,14.0,14.0,13.93,13.93,890040.0,14.0,14.0,13.93,13.93,890040.0
2017-07-21 10:25:00,13.93,13.99,13.91,13.95,815156.0,13.93,13.99,13.91,13.95,815156.0
2017-07-21 10:30:00,13.95,13.98,13.94,13.98,862812.0,13.95,13.98,13.94,13.98,862812.0
2017-07-21 10:35:00,13.98,14.02,13.97,14.02,1129206.0,13.98,14.02,13.97,14.02,1129206.0
2017-07-21 10:40:00,14.02,14.02,13.96,13.96,707570.0,14.02,14.02,13.96,13.96,707570.0
2017-07-21 10:45:00,13.97,14.0,13.96,14.0,351540.0,13.97,14.0,13.96,14.0,351540.0
2017-07-21 10:50:00,14.0,14.02,13.98,13.99,668876.0,14.0,14.02,13.98,13.99,668876.0
2017-07-21 10:55:00,13.99,14.0,13.93,13.94,934745.0,13.99,14.0,13.93,13.94,934745.0
2017-07-21 11:00:00,13.94,13.97,13.9,13.91,707217.0,13.94,13.97,13.9,13.91,707217.0
2017-07-21 11:05:00,13.91,13.95,13.9,13.91,559650.0,13.91,13.95,13.9,13.91,559650.0
2017-07-21 11:10:00,13.92,13.97,13.91,13.96,379649.0,13.92,13.97,13.91,13.96,379649.0
2017-07-21 11:15:00,13.96,13.98,13.96,13.98,368162.0,13.96,13.98,13.96,13.98,368162.0
2017-07-21 11:20:00,13.97,14.0,13.96,13.97,604323.0,13.97,14.0,13.96,13.97,604323.0
2017-07-21 11:25:00,13.98,13.99,13.97,13.97,333299.0,13.98,13.99,13.97,13.97,333299.0
2017-07-21 11:30:00,13.98,13.99,13.93,13.96,475840.0,13.98,13.99,13.93,13.96,475840.0
2017-07-21 11:35:00,13.96,13.98,13.95,13.97,201461.0,13.96,13.98,13.95,13.97,201461.0
2017-07-21 11:40:00,13.97,13.99,13.97,13.98,350727.0,13.97,13.99,13.97,13.98,350727.0
2017-07-21 11:45:00,13.98,14.0,13.95,13.97,437747.0,13.98,14.0,13.95,13.97,437747.0
2017-07-21 11:50:00,13.96,14.01,13.96,14.0,1010665.0,13.96,14.01,13.96,14.0,1010665.0
2017-07-21 11:55:00,14.0,14.01,13.99,14.0,504142.0,14.0,14.01,13.99,14.0,504142.0
2017-07-21 12:00:00,14.0,14.0,13.96,13.97,361263.0,14.0,14.0,13.96,13.97,361263.0
2017-07-21 12:05:00,13.98,13.98,13.94,13.97,553565.0,13.98,13.98,13.94,13.97,553565.0
2017-07-21 12:10:00,13.97,13.99,13.96,13.99,319961.0,13.97,13.99,13.96,13.99,319961.0
2017-07-21 12:15:00,13.99,13.99,13.96,13.97,252371.0,13.99,13.99,13.96,13.97,252371.0
2017-07-21 12:20:00,13.97,13.99,13.96,13.97,219755.0,13.97,13.99,13.96,13.97,219755.0
2017-07-21 12:25:00,13.98,14.01,13.97,14.0,484236.0,13.98,14.01,13.97,14.0,484236.0
2017-07-21 12:30:00,14.0,14.03,14.0,14.03,463386.0,14.0,14.03,14.0,14.03,463386.0
2017-07-21 12:35:00,14.03,14.03,14.01,14.02,564006.0,14.03,14.03,14.01,14.02,564006.0
2017-07-21 12:40:00,14.02,14.04,14.01,14.03,502039.0,14.02,14.04,14.01,14.03,502039.0
2017-07-21 12:45:00,14.03,14.04,13.98,13.99,659267.0,14.03,14.04,13.98,13.99,659267.0
2017-07-21 12:50:00,14.0,14.01,13.98,13.99,303576.0,14.0,14.01,13.98,13.99,303576.0
2017-07-21 12:55:00,13.98,14.01,13.98,14.0,222332.0,13.98,14.01,13.98,14.0,222332.0
2017-07-21 13:00:00,14.01,14.01,13.99,14.0,236219.0,14.01,14.01,13.99,14.0,236219.0
2017-07-21 13:05:00,13.99,14.01,13.99,14.01,279482.0,13.99,14.01,13.99,14.01,279482.0
2017-07-21 13:10:00,14.01,14.02,13.99,14.0,526540.0,14.01,14.02,13.99,14.0,526540.0
2017-07-21 13:15:00,14.0,14.01,13.99,14.0,335558.0,14.0,14.01,13.99,14.0,335558.0
2017-07-21 13:20:00,14.0,14.0,13.96,13.98,378753.0,14.0,14.0,13.96,13.98,378753.0
2017-07-21 13:25:00,13.98,13.98,13.93,13.96,632574.0,13.98,13.98,13.93,13.96,632574.0
2017-07-21 13:30:00,13.96,13.97,13.95,13.96,350377.0,13.96,13.97,13.95,13.96,350377.0
2017-07-21 13:35:00,13.95,13.97,13.93,13.93,878435.0,13.95,13.97,13.93,13.93,878435.0
2017-07-21 13:40:00,13.94,13.95,13.93,13.93,337800.0,13.94,13.95,13.93,13.93,337800.0
2017-07-21 13:45:00,13.94,13.94,13.91,13.92,455939.0,13.94,13.94,13.91,13.92,455939.0
2017-07-21 13:50:00,13.92,13.92,13.9,13.91,702838.0,13.92,13.92,13.9,13.91,702838.0
2017-07-21 13:55:00,13.92,13.92,13.9,13.92,401451.0,13.92,13.92,13.9,13.92,401451.0
2017-07-21 14:00:00,13.92,13.92,13.85,13.88,940948.0,13.92,13.92,13.85,13.88,940948.0
2017-07-21 14:05:00,13.88,13.9,13.87,13.88,333169.0,13.88,13.9,13.87,13.88,333169.0
2017-07-21 14:10:00,13.87,13.9,13.87,13.88,297576.0,13.87,13.9,13.87,13.88,297576.0
2017-07-21 14:15:00,13.89,13.89,13.86,13.87,285206.0,13.89,13.89,13.86,13.87,285206.0
2017-07-21 14:20:00,13.88,13.89,13.84,13.84,423513.0,13.88,13.89,13.84,13.84,423513.0
2017-07-21 14:25:00,13.84,13.88,13.83,13.87,453900.0,13.84,13.88,13.83,13.87,453900.0
2017-07-21 14:30:00,13.87,13.89,13.86,13.89,316852.0,13.87,13.89,13.86,13.89,316852.0
2017-07-21 14:35:00,13.89,13.9,13.87,13.88,190702.0,13.89,13.9,13.87,13.88,190702.0
2017-07-21 14:40:00,13.88,13.89,13.87,13.87,206800.0,13.88,13.89,13.87,13.87,206800.0
2017-07-21 14:45:00,13.87,13.88,13.86,13.88,246327.0,13.87,13.88,13.86,13.88,246327.0
2017-07-21 14:50:00,13.87,13.88,13.85,13.86,225009.0,13.87,13.88,13.85,13.86,225009.0
2017-07-21 14:55:00,13.87,13.88,13.85,13.88,187714.0,13.87,13.88,13.85,13.88,187714.0
2017-07-21 15:00:00,13.88,13.89,13.87,13.87,241343.0,13.88,13.89,13.87,13.87,241343.0
2017-07-21 15:05:00,13.88,13.9,13.87,13.88,308111.0,13.88,13.9,13.87,13.88,308111.0
2017-07-21 15:10:00,13.88,13.89,13.86,13.88,218666.0,13.88,13.89,13.86,13.88,218666.0
2017-07-21 15:15:00,13.88,13.89,13.87,13.89,96597.0,13.88,13.89,13.87,13.89,96597.0
2017-07-21 15:20:00,13.89,13.9,13.88,13.89,219854.0,13.89,13.9,13.88,13.89,219854.0
2017-07-21 15:25:00,13.9,13.9,13.87,13.87,316449.0,13.9,13.9,13.87,13.87,316449.0
2017-07-21 15:30:00,13.88,13.89,13.87,13.89,398127.0,13.88,13.89,13.87,13.89,398127.0
2017-07-21 15:35:00,13.88,13.89,13.85,13.86,426319.0,13.88,13.89,13.85,13.86,426319.0
2017-07-21 15:40:00,13.86,13.86,13.82,13.82,632512.0,13.86,13.86,13.82,13.82,632512.0
2017-07-21 15:45:00,13.83,13.84,13.82,13.83,523975.0,13.83,13.84,13.82,13.83,523975.0
2017-07-21 15:50:00,13.84,13.86,13.83,13.86,933185.0,13.84,13.86,13.83,13.86,933185.0
2017-07-21 15:55:00,13.86,13.89,13.84,13.88,2930043.0,13.86,13.89,13.84,13.88,2930043.0
2017-07-24 09:30:00,14.0,14.15,13.97,14.13,3135292.0,14.0,14.15,13.97,14.13,3135292.0
2017-07-24 09:35:00,14.13,14.2,14.09,14.12,2898790.0,14.13,14.2,14.09,14.12,2898790.0
2017-07-24 09:40:00,14.11,14.25,14.11,14.25,3030468.0,14.11,14.25,14.11,14.25,3030468.0
2017-07-24 09:45:00,14.24,14.35,14.24,14.32,4060474.0,14.24,14.35,14.24,14.32,4060474.0
2017-07-24 09:50:00,14.32,14.44,14.3,14.41,3532151.0,14.32,14.44,14.3,14.41,3532151.0
2017-07-24 09:55:00,14.41,14.42,14.33,14.34,2222665.0,14.41,14.42,14.33,14.34,2222665.0
2017-07-24 10:00:00,14.34,14.39,14.32,14.37,1618704.0,14.34,14.39,14.32,14.37,1618704.0
2017-07-24 10:05:00,14.37,14.39,14.32,14.38,1299587.0,14.37,14.39,14.32,14.38,1299587.0
2017-07-24 10:10:00,14.37,14.43,14.37,14.4,1750400.0,14.37,14.43,14.37,14.4,1750400.0
2017-07-24 10:15:00,14.39,14.4,14.34,14.34,1323260.0,14.39,14.4,14.34,14.34,1323260.0
2017-07-24 10:20:00,14.34,14.37,14.33,14.36,1337513.0,14.34,14.37,14.33,14.36,1337513.0
2017-07-24 10:25:00,14.36,14.37,14.31,14.32,1014462.0,14.36,14.37,14.31,14.32,1014462.0
2017-07-24 10:30:00,14.32,14.38,14.28,14.35,1831969.0,14.32,14.38,14.28,14.35,1831969.0
2017-07-24 10:35:00,14.35,14.36,14.27,14.33,1132387.0,14.35,14.36,14.27,14.33,1132387.0
2017-07-24 10:40:00,14.33,14.38,14.31,14.31,1065787.0,14.33,14.38,14.31,14.31,1065787.0
2017-07-24 10:45:00,14.31,14.38,14.31,14.33,981480.0,14.31,14.38,14.31,14.33,981480.0
2017-07-24 10:50:00,14.34,14.37,14.32,14.33,629617.0,14.34,14.37,14.32,14.33,629617.0
2017-07-24 10:55:00,14.32,14.36,14.3,14.33,1003074.0,14.32,14.36,14.3,14.33,1003074.0
2017-07-24 11:00:00,14.32,14.33,14.26,14.3,1677217.0,14.32,14.33,14.26,14.3,1677217.0
2017-07-24 11:05:00,14.29,14.3,14.26,14.27,713484.0,14.29,14.3,14.26,14.27,713484.0
2017-07-24 11:10:00,14.27,14.27,14.22,14.25,1145672.0,14.27,14.27,14.22,14.25,1145672.0
2017-07-24 11:15:00,14.24,14.3,14.24,14.29,986496.0,14.24,14.3,14.24,14.29,986496.0
2017-07-24 11:20:00,14.29,14.29,14.23,14.25,554200.0,14.29,14.29,14.23,14.25,554200.0
2017-07-24 11:25:00,14.26,14.26,14.23,14.24,599254.0,14.26,14.26,14.23,14.24,599254.0
2017-07-24 11:30:00,14.24,14.27,14.23,14.26,527904.0,14.24,14.27,14.23,14.26,527904.0
2017-07-24 11:35:00,14.27,14.31,14.26,14.31,904526.0,14.27,14.31,14.26,14.31,904526.0
2017-07-24 11:40:00,14.3,14.34,14.3,14.32,867365.0,14.3,14.34,14.3,14.32,867365.0
2017-07-24 11:45:00,14.31,14.33,14.29,14.3,410602.0,14.31,14.33,14.29,14.3,410602.0
2017-07-24 11:50:00,14.29,14.33,14.29,14.32,382762.0,14.29,14.33,14.29,14.32,382762.0
2017-07-24 11:55:00,14.32,14.33,14.31,14.32,545570.0,14.32,14.33,14.31,14.32,545570.0
2017-07-24 12:00:00,14.33,14.34,14.3,14.3,574166.0,14.33,14.34,14.3,14.3,574166.0
2017-07-24 12:05:00,14.3,14.33,14.3,14.3,484543.0,14.3,14.33,14.3,14.3,484543.0
2017-07-24 12:10:00,14.3,14.31,14.25,14.25,563656.0,14.3,14.31,14.25,14.25,563656.0
2017-07-24 12:15:00,14.25,14.28,14.25,14.27,448245.0,14.25,14.28,14.25,14.27,448245.0
2017-07-24 12:20:00,14.26,14.3,14.26,14.29,573073.0,14.26,14.3,14.26,14.29,573073.0
2017-07-24 12:25:00,14.29,14.29,14.27,14.29,231841.0,14.29,14.29,14.27,14.29,231841.0
2017-07-24 12:30:00,14.29,14.3,14.27,14.29,343700.0,14.29,14.3,14.27,14.29,343700.0
2017-07-24 12:35:00,14.28,14.3,14.27,14.28,290022.0,14.28,14.3,14.27,14.28,290022.0
2017-07-24 12:40:00,14.29,14.3,14.27,14.28,311636.0,14.29,14.3,14.27,14.28,311636.0
2017-07-24 12:45:00,14.27,14.29,14.25,14.26,378304.0,14.27,14.29,14.25,14.26,378304.0
2017-07-24 12:50:00,14.26,14.27,14.24,14.26,422737.0,14.26,14.27,14.24,14.26,422737.0
2017-07-24 12:55:00,14.25,14.28,14.25,14.27,402325.0,14.25,14.28,14.25,14.27,402325.0
2017-07-24 13:00:00,14.27,14.27,14.24,14.24,294593.0,14.27,14.27,14.24,14.24,294593.0
2017-07-24 13:05:00,14.25,14.25,14.22,14.23,565656.0,14.25,14.25,14.22,14.23,565656.0
2017-07-24 13:10:00,14.23,14.24,14.21,14.23,518125.0,14.23,14.24,14.21,14.23,518125.0
2017-07-24 13:15:00,14.22,14.24,14.21,14.22,504867.0,14.22,14.24,14.21,14.22,504867.0
2017-07-24 13:20:00,14.21,14.22,14.15,14.15,1002735.0,14.21,14.22,14.15,14.15,1002735.0
2017-07-24 13:25:00,14.16,14.17,14.13,14.16,871157.0,14.16,14.17,14.13,14.16,871157.0
2017-07-24 13:30:00,14.16,14.16,14.13,14.15,404042.0,14.16,14.16,14.13,14.15,404042.0
2017-07-24 13:35:00,14.15,14.2,14.14,14.16,572260.0,14.15,14.2,14.14,14.16,572260.0
2017-07-24 13:40:00,14.17,14.19,14.16,14.17,355689.0,14.17,14.19,14.16,14.17,355689.0
2017-07-24 13:45:00,14.17,14.19,14.16,14.17,345755.0,14.17,14.19,14.16,14.17,345755.0
2017-07-24 13:50:00,14.17,14.17,14.14,14.15,375015.0,14.17,14.17,14.14,14.15,375015.0
2017-07-24 13:55:00,14.14,14.15,14.1,14.1,753306.0,14.14,14.15,14.1,14.1,753306.0
2017-07-24 14:00:00,14.11,14.14,14.09,14.13,574438.0,14.11,14.14,14.09,14.13,574438.0
2017-07-24 14:05:00,14.12,14.13,14.11,14.13,196247.0,14.12,14.13,14.11,14.13,196247.0
2017-07-24 14:10:00,14.13,14.14,14.1,14.11,275349.0,14.13,14.14,14.1,14.11,275349.0
2017-07-24 14:15:00,14.1,14.12,14.09,14.11,519740.0,14.1,14.12,14.09,14.11,519740.0
2017-07-24 14:20:00,14.11,14.13,14.1,14.11,255959.0,14.11,14.13,14.1,14.11,255959.0
2017-07-24 14:25:00,14.11,14.18,14.1,14.15,626421.0,14.11,14.18,14.1,14.15,626421.0
2017-07-24 14:30:00,14.16,14.18,14.15,14.16,265292.0,14.16,14.18,14.15,14.16,265292.0
2017-07-24 14:35:00,14.17,14.18,14.16,14.18,268177.0,14.17,14.18,14.16,14.18,268177.0
2017-07-24 14:40:00,14.17,14.18,14.16,14.17,316595.0,14.17,14.18,14.16,14.17,316595.0
2017-07-24 14:45:00,14.17,14.17,14.13,14.13,396999.0,14.17,14.17,14.13,14.13,396999.0
2017-07-24 14:50:00,14.14,14.14,14.1,14.1,347236.0,14.14,14.14,14.1,14.1,347236.0
2017-07-24 14:55:00,14.11,14.13,14.1,14.13,270698.0,14.11,14.13,14.1,14.13,270698.0
2017-07-24 15:00:00,14.13,14.16,14.12,14.15,285622.0,14.13,14.16,14.12,14.15,285622.0
2017-07-24 15:05:00,14.14,14.16,14.13,14.14,323962.0,14.14,14.16,14.13,14.14,323962.0
2017-07-24 15:10:00,14.13,14.17,14.13,14.16,315070.0,14.13,14.17,14.13,14.16,315070.0
2017-07-24 15:15:00,14.16,14.2,14.15,14.19,640563.0,14.16,14.2,14.15,14.19,640563.0
2017-07-24 15:20:00,14.19,14.21,14.17,14.18,637489.0,14.19,14.21,14.17,14.18,637489.0
2017-07-24 15:25:00,14.18,14.18,14.15,14.15,286643.0,14.18,14.18,14.15,14.15,286643.0
2017-07-24 15:30:00,14.16,14.18,14.15,14.18,526006.0,14.16,14.18,14.15,14.18,526006.0
2017-07-24 15:35:00,14.17,14.2,14.16,14.2,588682.0,14.17,14.2,14.16,14.2,588682.0
2017-07-24 15:40:00,14.19,14.21,14.17,14.19,817503.0,14.19,14.21,14.17,14.19,817503.0
2017-07-24 15:45:00,14.19,14.22,14.18,14.2,942393.0,14.19,14.22,14.18,14.2,942393.0
2017-07-24 15:50:00,14.21,14.21,14.17,14.17,1114277.0,14.21,14.21,14.17,14.17,1114277.0
2017-07-24 15:55:00,14.17,14.18,14.14,14.17,1881640.0,14.17,14.18,14.14,14.17,1881640.0
2017-07-25 09:30:00,14.28,14.3,14.16,14.17,2636207.0,14.28,14.3,14.16,14.17,2636207.0
2017-07-25 09:35:00,14.18,14.18,13.87,14.11,4671366.0,14.18,14.18,13.87,14.11,4671366.0
2017-07-25 09:40:00,14.11,14.15,14.02,14.11,2332967.0,14.11,14.15,14.02,14.11,2332967.0
2017-07-25 09:45:00,14.11,14.11,14.01,14.03,1548499.0,14.11,14.11,14.01,14.03,1548499.0
2017-07-25 09:50:00,14.03,14.08,13.95,14.02,1524365.0,14.03,14.08,13.95,14.02,1524365.0
2017-07-25 09:55:00,14.02,14.08,13.98,14.05,967190.0,14.02,14.08,13.98,14.05,967190.0
2017-07-25 10:00:00,14.05,14.13,14.02,14.08,1090685.0,14.05,14.13,14.02,14.08,1090685.0
2017-07-25 10:05:00,14.07,14.12,14.06,14.08,940667.0,14.07,14.12,14.06,14.08,940667.0
2017-07-25 10:10:00,14.09,14.14,14.07,14.12,869933.0,14.09,14.14,14.07,14.12,869933.0
2017-07-25 10:15:00,14.11,14.19,14.11,14.18,1392861.0,14.11,14.19,14.11,14.18,1392861.0
2017-07-25 10:20:00,14.18,14.19,14.11,14.12,877526.0,14.18,14.19,14.11,14.12,877526.0
2017-07-25 10:25:00,14.12,14.15,14.1,14.13,706654.0,14.12,14.15,14.1,14.13,706654.0
2017-07-25 10:30:00,14.13,14.13,14.09,14.09,615917.0,14.13,14.13,14.09,14.09,615917.0
2017-07-25 10:35:00,14.09,14.1,14.03,14.04,818535.0,14.09,14.1,14.03,14.04,818535.0
2017-07-25 10:40:00,14.04,14.13,14.03,14.12,1074206.0,14.04,14.13,14.03,14.12,1074206.0
2017-07-25 10:45:00,14.12,14.14,14.09,14.14,474986.0,14.12,14.14,14.09,14.14,474986.0
2017-07-25 10:50:00,14.13,14.16,14.05,14.06,822905.0,14.13,14.16,14.05,14.06,822905.0
2017-07-25 10:55:00,14.05,14.1,14.05,14.08,558866.0,14.05,14.1,14.05,14.08,558866.0
2017-07-25 11:00:00,14.08,14.11,14.08,14.11,439267.0,14.08,14.11,14.08,14.11,439267.0
2017-07-25 11:05:00,14.1,14.14,14.09,14.13,639423.0,14.1,14.14,14.09,14.13,639423.0
2017-07-25 11:10:00,14.13,14.13,14.09,14.12,689051.0,14.13,14.13,14.09,14.12,689051.0
2017-07-25 11:15:00,14.11,14.12,14.04,14.08,815092.0,14.11,14.12,14.04,14.08,815092.0
2017-07-25 11:20:00,14.08,14.09,14.04,14.05,594749.0,14.08,14.09,14.04,14.05,594749.0
2017-07-25 11:25:00,14.06,14.11,14.05,14.09,594118.0,14.06,14.11,14.05,14.09,594118.0
2017-07-25 11:30:00,14.09,14.1,14.07,14.07,535555.0,14.09,14.1,14.07,14.07,535555.0
2017-07-25 11:35:00,14.07,14.08,14.05,14.05,275000.0,14.07,14.08,14.05,14.05,275000.0
2017-07-25 11:40:00,14.05,14.08,14.05,14.07,461909.0,14.05,14.08,14.05,14.07,461909.0
2017-07-25 11:45:00,14.06,14.08,14.06,14.06,266867.0,14.06,14.08,14.06,14.06,266867.0
2017-07-25 11:50:00,14.07,14.1,14.06,14.09,474503.0,14.07,14.1,14.06,14.09,474503.0
2017-07-25 11:55:00,14.09,14.1,14.07,14.07,573401.0,14.09,14.1,14.07,14.07,573401.0
2017-07-25 12:00:00,14.08,14.12,14.07,14.1,575186.0,14.08,14.12,14.07,14.1,575186.0
2017-07-25 12:05:00,14.11,14.12,14.09,14.1,415385.0,14.11,14.12,14.09,14.1,415385.0
2017-07-25 12:10:00,14.1,14.13,14.08,14.11,645879.0,14.1,14.13,14.08,14.11,645879.0
2017-07-25 12:15:00,14.11,14.13,14.1,14.11,275108.0,14.11,14.13,14.1,14.11,275108.0
2017-07-25 12:20:00,14.1,14.13,14.1,14.12,471132.0,14.1,14.13,14.1,14.12,471132.0
2017-07-25 12:25:00,14.12,14.17,14.12,14.17,853341.0,14.12,14.17,14.12,14.17,853341.0
2017-07-25 12:30:00,14.16,14.2,14.16,14.19,927116.0,14.16,14.2,14.16,14.19,927116.0
2017-07-25 12:35:00,14.19,14.22,14.18,14.21,1172324.0,14.19,14.22,14.18,14.21,1172324.0
2017-07-25 12:40:00,14.21,14.25,14.2,14.24,1122876.0,14.21,14.25,14.2,14.24,1122876.0
2017-07-25 12:45:00,14.24,14.25,14.2,14.24,731696.0,14.24,14.25,14.2,14.24,731696.0
2017-07-25 12:50:00,14.23,14.27,14.23,14.25,1035831.0,14.23,14.27,14.23,14.25,1035831.0
2017-07-25 12:55:00,14.25,14.28,14.24,14.26,645118.0,14.25,14.28,14.24,14.26,645118.0
2017-07-25 13:00:00,14.27,14.3,14.26,14.29,909357.0,14.27,14.3,14.26,14.29,909357.0
2017-07-25 13:05:00,14.29,14.32,14.25,14.27,1340389.0,14.29,14.32,14.25,14.27,1340389.0
2017-07-25 13:10:00,14.27,14.31,14.26,14.28,580091.0,14.27,14.31,14.26,14.28,580091.0
2017-07-25 13:15:00,14.28,14.3,14.28,14.3,585452.0,14.28,14.3,14.28,14.3,585452.0
2017-07-25 13:20:00,14.29,14.3,14.26,14.27,750111.0,14.29,14.3,14.26,14.27,750111.0
2017-07-25 13:25:00,14.27,14.28,14.23,14.25,567598.0,14.27,14.28,14.23,14.25,567598.0
2017-07-25 13:30:00,14.24,14.26,14.22,14.23,506452.0,14.24,14.26,14.22,14.23,506452.0
2017-07-25 13:35:00,14.24,14.25,14.22,14.23,429976.0,14.24,14.25,14.22,14.23,429976.0
2017-07-25 13:40:00,14.22,14.28,14.22,14.27,602044.0,14.22,14.28,14.22,14.27,602044.0
2017-07-25 13:45:00,14.27,14.3,14.27,14.28,449703.0,14.27,14.3,14.27,14.28,449703.0
2017-07-25 13:50:00,14.28,14.29,14.27,14.28,384981.0,14.28,14.29,14.27,14.28,384981.0
2017-07-25 13:55:00,14.29,14.3,14.27,14.27,454587.0,14.29,14.3,14.27,14.27,454587.0
2017-07-25 14:00:00,14.28,14.29,14.26,14.28,525726.0,14.28,14.29,14.26,14.28,525726.0
2017-07-25 14:05:00,14.28,14.29,14.26,14.28,503156.0,14.28,14.29,14.26,14.28,503156.0
2017-07-25 14:10:00,14.28,14.29,14.26,14.27,532616.0,14.28,14.29,14.26,14.27,532616.0
2017-07-25 14:15:00,14.27,14.27,14.19,14.19,740683.0,14.27,14.27,14.19,14.19,740683.0
2017-07-25 14:20:00,14.19,14.21,14.16,14.18,875549.0,14.19,14.21,14.16,14.18,875549.0
2017-07-25 14:25:00,14.18,14.2,14.16,14.2,733740.0,14.18,14.2,14.16,14.2,733740.0
2017-07-25 14:30:00,14.2,14.22,14.17,14.18,811587.0,14.2,14.22,14.17,14.18,811587.0
2017-07-25 14:35:00,14.18,14.19,14.15,14.17,372071.0,14.18,14.19,14.15,14.17,372071.0
2017-07-25 14:40:00,14.16,14.2,14.16,14.2,431961.0,14.16,14.2,14.16,14.2,431961.0
2017-07-25 14:45:00,14.19,14.21,14.17,14.2,724572.0,14.19,14.21,14.17,14.2,724572.0
2017-07-25 14:50:00,14.19,14.2,14.17,14.19,386940.0,14.19,14.2,14.17,14.19,386940.0
2017-07-25 14:55:00,14.18,14.19,14.12,14.12,1079884.0,14.18,14.19,14.12,14.12,1079884.0
2017-07-25 15:00:00,14.13,14.16,14.11,14.15,961982.0,14.13,14.16,14.11,14.15,961982.0
2017-07-25 15:05:00,14.15,14.15,14.12,14.12,626385.0,14.15,14.15,14.12,14.12,626385.0
2017-07-25 15:10:00,14.13,14.15,14.11,14.12,460859.0,14.13,14.15,14.11,14.12,460859.0
2017-07-25 15:15:00,14.11,14.12,14.07,14.08,1384842.0,14.11,14.12,14.07,14.08,1384842.0
2017-07-25 15:20:00,14.09,14.11,14.08,14.09,887042.0,14.09,14.11,14.08,14.09,887042.0
2017-07-25 15:25:00,14.09,14.12,14.08,14.12,944305.0,14.09,14.12,14.08,14.12,944305.0
2017-07-25 15:30:00,14.12,14.13,14.09,14.11,876084.0,14.12,14.13,14.09,14.11,876084.0
2017-07-25 15:35:00,14.1,14.13,14.1,14.13,1202550.0,14.1,14.13,14.1,14.13,1202550.0
2017-07-25 15:40:00,14.13,14.14,14.11,14.13,1243173.0,14.13,14.14,14.11,14.13,1243173.0
2017-07-25 15:45:00,14.12,14.14,14.09,14.11,2201469.0,14.12,14.14,14.09,14.11,2201469.0
2017-07-25 15:50:00,14.1,14.12,14.08,14.12,2305274.0,14.1,14.12,14.08,14.12,2305274.0
2017-07-25 15:55:00,14.12,14.13,14.1,14.13,4514992.0,14.12,14.13,14.1,14.13,4514992.0
2017-07-26 09:30:00,15.17,15.5,15.1,15.45,17736024.0,15.17,15.5,15.1,15.45,17736024.0
2017-07-26 09:35:00,15.46,15.65,15.42,15.65,14014403.0,15.46,15.65,15.42,15.65,14014403.0
2017-07-26 09:40:00,15.65,15.65,15.44,15.57,9054745.0,15.65,15.65,15.44,15.57,9054745.0
2017-07-26 09:45:00,15.57,15.58,15.41,15.46,5331865.0,15.57,15.58,15.41,15.46,5331865.0
2017-07-26 09:50:00,15.46,15.51,15.3,15.31,6771236.0,15.46,15.51,15.3,15.31,6771236.0
2017-07-26 09:55:00,15.31,15.38,15.26,15.36,4949070.0,15.31,15.38,15.26,15.36,4949070.0
2017-07-26 10:00:00,15.37,15.47,15.34,15.38,4540922.0,15.37,15.47,15.34,15.38,4540922.0
2017-07-26 10:05:00,15.37,15.5,15.34,15.48,3587719.0,15.37,15.5,15.34,15.48,3587719.0
2017-07-26 10:10:00,15.49,15.55,15.42,15.48,4211827.0,15.49,15.55,15.42,15.48,4211827.0
2017-07-26 10:15:00,15.47,15.52,15.42,15.47,2634995.0,15.47,15.52,15.42,15.47,2634995.0
2017-07-26 10:20:00,15.47,15.54,15.45,15.52,3390945.0,15.47,15.54,15.45,15.52,3390945.0
2017-07-26 10:25:00,15.52,15.58,15.49,15.54,3410811.0,15.52,15.58,15.49,15.54,3410811.0
2017-07-26 10:30:00,15.54,15.65,15.54,15.61,4928744.0,15.54,15.65,15.54,15.61,4928744.0
2017-07-26 10:35:00,15.6,15.63,15.53,15.56,2849067.0,15.6,15.63,15.53,15.56,2849067.0
2017-07-26 10:40:00,15.57,15.57,15.49,15.52,2258115.0,15.57,15.57,15.49,15.52,2258115.0
2017-07-26 10:45:00,15.52,15.53,15.41,15.44,2581624.0,15.52,15.53,15.41,15.44,2581624.0
2017-07-26 10:50:00,15.43,15.5,15.32,15.33,2736873.0,15.43,15.5,15.32,15.33,2736873.0
2017-07-26 10:55:00,15.33,15.37,15.25,15.37,4733442.0,15.33,15.37,15.25,15.37,4733442.0
2017-07-26 11:00:00,15.37,15.39,15.34,15.37,1414631.0,15.37,15.39,15.34,15.37,1414631.0
2017-07-26 11:05:00,15.37,15.43,15.33,15.42,1704863.0,15.37,15.43,15.33,15.42,1704863.0
2017-07-26 11:10:00,15.43,15.43,15.37,15.42,1459065.0,15.43,15.43,15.37,15.42,1459065.0
2017-07-26 11:15:00,15.43,15.43,15.33,15.38,1367041.0,15.43,15.43,15.33,15.38,1367041.0
2017-07-26 11:20:00,15.37,15.4,15.29,15.32,2209697.0,15.37,15.4,15.29,15.32,2209697.0
2017-07-26 11:25:00,15.32,15.36,15.3,15.34,1096082.0,15.32,15.36,15.3,15.34,1096082.0
2017-07-26 11:30:00,15.33,15.35,15.29,15.31,1311181.0,15.33,15.35,15.29,15.31,1311181.0
2017-07-26 11:35:00,15.32,15.33,15.16,15.17,3921489.0,15.32,15.33,15.16,15.17,3921489.0
2017-07-26 11:40:00,15.17,15.22,15.14,15.17,2916772.0,15.17,15.22,15.14,15.17,2916772.0
2017-07-26 11:45:00,15.17,15.23,15.16,15.22,1887019.0,15.17,15.23,15.16,15.22,1887019.0
2017-07-26 11:50:00,15.22,15.22,15.14,15.15,1838511.0,15.22,15.22,15.14,15.15,1838511.0
2017-07-26 11:55:00,15.16,15.23,15.1,15.23,2694879.0,15.16,15.23,15.1,15.23,2694879.0
2017-07-26 12:00:00,15.23,15.28,15.22,15.26,1657134.0,15.23,15.28,15.22,15.26,1657134.0
2017-07-26 12:05:00,15.26,15.28,15.23,15.26,1050593.0,15.26,15.28,15.23,15.26,1050593.0
2017-07-26 12:10:00,15.26,15.29,15.21,15.23,1449234.0,15.26,15.29,15.21,15.23,1449234.0
2017-07-26 12:15:00,15.23,15.26,15.2,15.21,1299446.0,15.23,15.26,15.2,15.21,1299446.0
2017-07-26 12:20:00,15.21,15.21,15.14,15.18,1956088.0,15.21,15.21,15.14,15.18,1956088.0
2017-07-26 12:25:00,15.18,15.2,15.12,15.15,1107147.0,15.18,15.2,15.12,15.15,1107147.0
2017-07-26 12:30:00,15.16,15.17,15.07,15.11,2013498.0,15.16,15.17,15.07,15.11,2013498.0
2017-07-26 12:35:00,15.1,15.14,15.06,15.06,1889358.0,15.1,15.14,15.06,15.06,1889358.0
2017-07-26 12:40:00,15.07,15.08,14.96,15.04,5215291.0,15.07,15.08,14.96,15.04,5215291.0
2017-07-26 12:45:00,15.03,15.04,14.97,15.02,2011305.0,15.03,15.04,14.97,15.02,2011305.0
2017-07-26 12:50:00,15.02,15.08,15.02,15.04,2156087.0,15.02,15.08,15.02,15.04,2156087.0
2017-07-26 12:55:00,15.04,15.05,14.9,14.92,2853662.0,15.04,15.05,14.9,14.92,2853662.0
2017-07-26 13:00:00,14.92,14.93,14.82,14.91,3738929.0,14.92,14.93,14.82,14.91,3738929.0
2017-07-26 13:05:00,14.92,14.92,14.85,14.89,1818072.0,14.92,14.92,14.85,14.89,1818072.0
2017-07-26 13:10:00,14.88,15.02,14.88,14.99,2908369.0,14.88,15.02,14.88,14.99,2908369.0
2017-07-26 13:15:00,14.99,15.0,14.91,14.91,1726860.0,14.99,15.0,14.91,14.91,1726860.0
2017-07-26 13:20:00,14.92,14.97,14.9,14.93,1528593.0,14.92,14.97,14.9,14.93,1528593.0
2017-07-26 13:25:00,14.93,14.97,14.92,14.94,1000476.0,14.93,14.97,14.92,14.94,1000476.0
2017-07-26 13:30:00,14.95,15.03,14.94,15.0,1691330.0,14.95,15.03,14.94,15.0,1691330.0
2017-07-26 13:35:00,15.0,15.02,14.97,15.0,1355299.0,15.0,15.02,14.97,15.0,1355299.0
2017-07-26 13:40:00,15.0,15.0,14.95,14.96,896461.0,15.0,15.0,14.95,14.96,896461.0
2017-07-26 13:45:00,14.97,14.98,14.86,14.87,2078125.0,14.97,14.98,14.86,14.87,2078125.0
2017-07-26 13:50:00,14.88,14.94,14.87,14.94,1082453.0,14.88,14.94,14.87,14.94,1082453.0
2017-07-26 13:55:00,14.93,14.94,14.89,14.93,735253.0,14.93,14.94,14.89,14.93,735253.0
2017-07-26 14:00:00,14.92,14.98,14.89,14.98,1451313.0,14.92,14.98,14.89,14.98,1451313.0
2017-07-26 14:05:00,14.97,15.05,14.96,15.01,2383828.0,14.97,15.05,14.96,15.01,2383828.0
2017-07-26 14:10:00,15.02,15.03,14.92,14.93,2604573.0,15.02,15.03,14.92,14.93,2604573.0
2017-07-26 14:15:00,14.93,14.96,14.86,14.91,1254382.0,14.93,14.96,14.86,14.91,1254382.0
2017-07-26 14:20:00,14.91,14.93,14.86,14.89,946711.0,14.91,14.93,14.86,14.89,946711.0
2017-07-26 14:25:00,14.89,14.9,14.8,14.82,2014225.0,14.89,14.9,14.8,14.82,2014225.0
2017-07-26 14:30:00,14.82,14.82,14.75,14.78,2388152.0,14.82,14.82,14.75,14.78,2388152.0
2017-07-26 14:35:00,14.78,14.79,14.69,14.77,2470176.0,14.78,14.79,14.69,14.77,2470176.0
2017-07-26 14:40:00,14.77,14.78,14.71,14.71,1175792.0,14.77,14.78,14.71,14.71,1175792.0
2017-07-26 14:45:00,14.72,14.74,14.66,14.74,2441872.0,14.72,14.74,14.66,14.74,2441872.0
2017-07-26 14:50:00,14.74,14.84,14.73,14.84,2260982.0,14.74,14.84,14.73,14.84,2260982.0
2017-07-26 14:55:00,14.84,14.85,14.77,14.78,1368134.0,14.84,14.85,14.77,14.78,1368134.0
2017-07-26 15:00:00,14.78,14.81,14.74,14.75,1093335.0,14.78,14.81,14.74,14.75,1093335.0
2017-07-26 15:05:00,14.76,14.78,14.68,14.71,1209319.0,14.76,14.78,14.68,14.71,1209319.0
2017-07-26 15:10:00,14.71,14.81,14.7,14.79,1125240.0,14.71,14.81,14.7,14.79,1125240.0
2017-07-26 15:15:00,14.79,14.85,14.78,14.84,1138211.0,14.79,14.85,14.78,14.84,1138211.0
2017-07-26 15:20:00,14.85,14.91,14.81,14.89,2055814.0,14.85,14.91,14.81,14.89,2055814.0
2017-07-26 15:25:00,14.88,14.91,14.83,14.83,1474178.0,14.88,14.91,14.83,14.83,1474178.0
2017-07-26 15:30:00,14.83,14.87,14.81,14.85,1330065.0,14.83,14.87,14.81,14.85,1330065.0
2017-07-26 15:35:00,14.85,14.86,14.79,14.79,1648865.0,14.85,14.86,14.79,14.79,1648865.0
2017-07-26 15:40:00,14.79,14.8,14.71,14.71,2229592.0,14.79,14.8,14.71,14.71,2229592.0
2017-07-26 15:45:00,14.71,14.73,14.65,14.71,3288758.0,14.71,14.73,14.65,14.71,3288758.0
2017-07-26 15:50:00,14.7,14.75,14.69,14.75,2082631.0,14.7,14.75,14.69,14.75,2082631.0
2017-07-26 15:55:00,14.74,14.8,14.72,14.76,3464953.0,14.74,14.8,14.72,14.76,3464953.0
2017-07-27 09:30:00,14.96,15.04,14.82,14.86,3864264.0,14.96,15.04,14.82,14.86,3864264.0
2017-07-27 09:35:00,14.86,14.9,14.73,14.78,2725110.0,14.86,14.9,14.73,14.78,2725110.0
2017-07-27 09:40:00,14.78,14.78,14.66,14.75,2618681.0,14.78,14.78,14.66,14.75,2618681.0
2017-07-27 09:45:00,14.75,14.78,14.6,14.61,3017205.0,14.75,14.78,14.6,14.61,3017205.0
2017-07-27 09:50:00,14.62,14.74,14.59,14.72,1652514.0,14.62,14.74,14.59,14.72,1652514.0
2017-07-27 09:55:00,14.71,14.76,14.66,14.66,1638455.0,14.71,14.76,14.66,14.66,1638455.0
2017-07-27 10:00:00,14.67,14.74,14.62,14.65,1654307.0,14.67,14.74,14.62,14.65,1654307.0
2017-07-27 10:05:00,14.64,14.65,14.52,14.52,3172832.0,14.64,14.65,14.52,14.52,3172832.0
2017-07-27 10:10:00,14.52,14.58,14.46,14.57,3393114.0,14.52,14.58,14.46,14.57,3393114.0
2017-07-27 10:15:00,14.58,14.58,14.5,14.55,1262630.0,14.58,14.58,14.5,14.55,1262630.0
2017-07-27 10:20:00,14.55,14.62,14.54,14.56,2387496.0,14.55,14.62,14.54,14.56,2387496.0
2017-07-27 10:25:00,14.58,14.64,14.56,14.63,1739019.0,14.58,14.64,14.56,14.63,1739019.0
2017-07-27 10:30:00,14.63,14.63,14.55,14.59,798124.0,14.63,14.63,14.55,14.59,798124.0
2017-07-27 10:35:00,14.59,14.59,14.55,14.57,1227625.0,14.59,14.59,14.55,14.57,1227625.0
2017-07-27 10:40:00,14.57,14.58,14.51,14.52,915719.0,14.57,14.58,14.51,14.52,915719.0
2017-07-27 10:45:00,14.53,14.59,14.52,14.58,927852.0,14.53,14.59,14.52,14.58,927852.0
2017-07-27 10:50:00,14.59,14.62,14.58,14.59,953943.0,14.59,14.62,14.58,14.59,953943.0
2017-07-27 10:55:00,14.6,14.6,14.56,14.57,645208.0,14.6,14.6,14.56,14.57,645208.0
2017-07-27 11:00:00,14.57,14.59,14.52,14.53,720601.0,14.57,14.59,14.52,14.53,720601.0
2017-07-27 11:05:00,14.53,14.53,14.46,14.49,1512898.0,14.53,14.53,14.46,14.49,1512898.0
2017-07-27 11:10:00,14.49,14.52,14.48,14.49,972897.0,14.49,14.52,14.48,14.49,972897.0
2017-07-27 11:15:00,14.49,14.55,14.49,14.53,794942.0,14.49,14.55,14.49,14.53,794942.0
2017-07-27 11:20:00,14.52,14.53,14.46,14.47,610670.0,14.52,14.53,14.46,14.47,610670.0
2017-07-27 11:25:00,14.46,14.48,14.43,14.43,1587165.0,14.46,14.48,14.43,14.43,1587165.0
2017-07-27 11:30:00,14.43,14.46,14.38,14.4,1972864.0,14.43,14.46,14.38,14.4,1972864.0
2017-07-27 11:35:00,14.4,14.44,14.39,14.44,881428.0,14.4,14.44,14.39,14.44,881428.0
2017-07-27 11:40:00,14.43,14.45,14.41,14.42,694450.0,14.43,14.45,14.41,14.42,694450.0
2017-07-27 11:45:00,14.41,14.5,14.41,14.48,1122898.0,14.41,14.5,14.41,14.48,1122898.0
2017-07-27 11:50:00,14.48,14.5,14.45,14.46,937002.0,14.48,14.5,14.45,14.46,937002.0
2017-07-27 11:55:00,14.46,14.46,14.41,14.42,601757.0,14.46,14.46,14.41,14.42,601757.0
2017-07-27 12:00:00,14.42,14.45,14.41,14.43,402173.0,14.42,14.45,14.41,14.43,402173.0
2017-07-27 12:05:00,14.43,14.43,14.35,14.35,954450.0,14.43,14.43,14.35,14.35,954450.0
2017-07-27 12:10:00,14.35,14.38,14.33,14.33,1161391.0,14.35,14.38,14.33,14.33,1161391.0
2017-07-27 12:15:00,14.34,14.37,14.31,14.36,1662313.0,14.34,14.37,14.31,14.36,1662313.0
2017-07-27 12:20:00,14.35,14.37,14.28,14.3,2030008.0,14.35,14.37,14.28,14.3,2030008.0
2017-07-27 12:25:00,14.31,14.31,14.21,14.24,2063740.0,14.31,14.31,14.21,14.24,2063740.0
2017-07-27 12:30:00,14.23,14.26,14.16,14.18,2408128.0,14.23,14.26,14.16,14.18,2408128.0
2017-07-27 12:35:00,14.18,14.2,14.11,14.15,1968563.0,14.18,14.2,14.11,14.15,1968563.0
2017-07-27 12:40:00,14.15,14.15,14.02,14.12,2604823.0,14.15,14.15,14.02,14.12,2604823.0
2017-07-27 12:45:00,14.12,14.22,14.08,14.2,2525015.0,14.12,14.22,14.08,14.2,2525015.0
2017-07-27 12:50:00,14.2,14.22,14.14,14.15,1285242.0,14.2,14.22,14.14,14.15,1285242.0
2017-07-27 12:55:00,14.16,14.16,13.96,14.02,3320867.0,14.16,14.16,13.96,14.02,3320867.0
2017-07-27 13:00:00,14.03,14.09,13.95,14.07,2280325.0,14.03,14.09,13.95,14.07,2280325.0
2017-07-27 13:05:00,14.07,14.09,13.99,14.05,1755891.0,14.07,14.09,13.99,14.05,1755891.0
2017-07-27 13:10:00,14.05,14.09,13.94,13.96,2168333.0,14.05,14.09,13.94,13.96,2168333.0
2017-07-27 13:15:00,13.96,13.98,13.87,13.9,2608896.0,13.96,13.98,13.87,13.9,2608896.0
2017-07-27 13:20:00,13.9,13.94,13.79,13.79,2317425.0,13.9,13.94,13.79,13.79,2317425.0
2017-07-27 13:25:00,13.79,13.84,13.74,13.82,2850827.0,13.79,13.84,13.74,13.82,2850827.0
2017-07-27 13:30:00,13.82,13.83,13.75,13.76,1620961.0,13.82,13.83,13.75,13.76,1620961.0
2017-07-27 13:35:00,13.76,13.82,13.7,13.73,1879914.0,13.76,13.82,13.7,13.73,1879914.0
2017-07-27 13:40:00,13.73,13.93,13.7,13.93,2038209.0,13.73,13.93,13.7,13.93,2038209.0
2017-07-27 13:45:00,13.92,14.03,13.88,14.02,2983943.0,13.92,14.03,13.88,14.02,2983943.0
2017-07-27 13:50:00,14.02,14.04,13.91,13.99,3511117.0,14.02,14.04,13.91,13.99,3511117.0
2017-07-27 13:55:00,14.0,14.03,13.93,14.02,1621473.0,14.0,14.03,13.93,14.02,1621473.0
2017-07-27 14:00:00,14.02,14.08,13.99,14.02,2559439.0,14.02,14.08,13.99,14.02,2559439.0
2017-07-27 14:05:00,14.03,14.14,14.02,14.13,1990649.0,14.03,14.14,14.02,14.13,1990649.0
2017-07-27 14:10:00,14.12,14.16,14.07,14.07,1880166.0,14.12,14.16,14.07,14.07,1880166.0
2017-07-27 14:15:00,14.07,14.12,14.06,14.07,1007019.0,14.07,14.12,14.06,14.07,1007019.0
2017-07-27 14:20:00,14.07,14.1,14.04,14.04,797765.0,14.07,14.1,14.04,14.04,797765.0
2017-07-27 14:25:00,14.05,14.05,13.95,14.04,1624760.0,14.05,14.05,13.95,14.04,1624760.0
2017-07-27 14:30:00,14.04,14.06,13.97,13.98,963184.0,14.04,14.06,13.97,13.98,963184.0
2017-07-27 14:35:00,13.98,14.05,13.98,14.0,559310.0,13.98,14.05,13.98,14.0,559310.0
2017-07-27 14:40:00,14.0,14.01,13.94,13.96,1050969.0,14.0,14.01,13.94,13.96,1050969.0
2017-07-27 14:45:00,13.97,14.03,13.95,14.0,1174976.0,13.97,14.03,13.95,14.0,1174976.0
2017-07-27 14:50:00,14.01,14.03,13.98,13.98,820455.0,14.01,14.03,13.98,13.98,820455.0
2017-07-27 14:55:00,13.98,14.03,13.96,14.03,716240.0,13.98,14.03,13.96,14.03,716240.0
2017-07-27 15:00:00,14.03,14.03,13.99,14.02,553924.0,14.03,14.03,13.99,14.02,553924.0
2017-07-27 15:05:00,14.02,14.05,13.97,13.98,734069.0,14.02,14.05,13.97,13.98,734069.0
2017-07-27 15:10:00,13.98,14.01,13.94,13.99,1101567.0,13.98,14.01,13.94,13.99,1101567.0
2017-07-27 15:15:00,13.99,14.01,13.97,13.98,743933.0,13.99,14.01,13.97,13.98,743933.0
2017-07-27 15:20:00,13.98,14.03,13.96,14.02,636402.0,13.98,14.03,13.96,14.02,636402.0
2017-07-27 15:25:00,14.02,14.05,14.01,14.04,825519.0,14.02,14.05,14.01,14.04,825519.0
2017-07-27 15:30:00,14.04,14.05,13.99,14.04,1132262.0,14.04,14.05,13.99,14.04,1132262.0
2017-07-27 15:35:00,14.04,14.12,14.03,14.11,1299268.0,14.04,14.12,14.03,14.11,1299268.0
2017-07-27 15:40:00,14.11,14.12,14.06,14.11,1178463.0,14.11,14.12,14.06,14.11,1178463.0
2017-07-27 15:45:00,14.11,14.15,14.1,14.14,1207602.0,14.11,14.15,14.1,14.14,1207602.0
2017-07-27 15:50:00,14.15,14.16,14.1,14.13,1768843.0,14.15,14.16,14.1,14.13,1768843.0
2017-07-27 15:55:00,14.13,14.14,14.09,14.12,2141120.0,14.13,14.14,14.09,14.12,2141120.0
2017-07-28 09:30:00,13.84,13.86,13.68,13.76,4342693.0,13.84,13.86,13.68,13.76,4342693.0
2017-07-28 09:35:00,13.75,13.94,13.74,13.88,3273950.0,13.75,13.94,13.74,13.88,3273950.0
2017-07-28 09:40:00,13.88,14.04,13.88,14.03,3599683.0,13.88,14.04,13.88,14.03,3599683.0
2017-07-28 09:45:00,14.04,14.04,13.9,13.93,2690262.0,14.04,14.04,13.9,13.93,2690262.0
2017-07-28 09:50:00,13.93,13.98,13.88,13.88,1511480.0,13.93,13.98,13.88,13.88,1511480.0
2017-07-28 09:55:00,13.88,13.93,13.85,13.88,1750212.0,13.88,13.93,13.85,13.88,1750212.0
2017-07-28 10:00:00,13.88,13.98,13.87,13.96,1806116.0,13.88,13.98,13.87,13.96,1806116.0
2017-07-28 10:05:00,13.96,13.97,13.93,13.95,1015933.0,13.96,13.97,13.93,13.95,1015933.0
2017-07-28 10:10:00,13.96,14.0,13.94,13.99,910408.0,13.96,14.0,13.94,13.99,910408.0
2017-07-28 10:15:00,13.98,13.99,13.91,13.93,1117814.0,13.98,13.99,13.91,13.93,1117814.0
2017-07-28 10:20:00,13.93,13.97,13.88,13.9,796437.0,13.93,13.97,13.88,13.9,796437.0
2017-07-28 10:25:00,13.91,13.95,13.89,13.93,892781.0,13.91,13.95,13.89,13.93,892781.0
2017-07-28 10:30:00,13.93,13.94,13.89,13.91,873495.0,13.93,13.94,13.89,13.91,873495.0
2017-07-28 10:35:00,13.9,13.93,13.86,13.87,1093778.0,13.9,13.93,13.86,13.87,1093778.0
2017-07-28 10:40:00,13.86,13.9,13.81,13.88,1012199.0,13.86,13.9,13.81,13.88,1012199.0
2017-07-28 10:45:00,13.88,13.9,13.84,13.88,662140.0,13.88,13.9,13.84,13.88,662140.0
2017-07-28 10:50:00,13.89,13.89,13.83,13.86,507714.0,13.89,13.89,13.83,13.86,507714.0
2017-07-28 10:55:00,13.86,13.92,13.85,13.89,919973.0,13.86,13.92,13.85,13.89,919973.0
2017-07-28 11:00:00,13.89,13.94,13.89,13.92,702641.0,13.89,13.94,13.89,13.92,702641.0
2017-07-28 11:05:00,13.92,13.96,13.9,13.96,914260.0,13.92,13.96,13.9,13.96,914260.0
2017-07-28 11:10:00,13.95,13.97,13.93,13.96,759614.0,13.95,13.97,13.93,13.96,759614.0
2017-07-28 11:15:00,13.96,13.98,13.91,13.95,880228.0,13.96,13.98,13.91,13.95,880228.0
2017-07-28 11:20:00,13.95,13.96,13.92,13.95,515619.0,13.95,13.96,13.92,13.95,515619.0
2017-07-28 11:25:00,13.95,13.99,13.94,13.98,860877.0,13.95,13.99,13.94,13.98,860877.0
2017-07-28 11:30:00,13.98,13.98,13.95,13.95,522600.0,13.98,13.98,13.95,13.95,522600.0
2017-07-28 11:35:00,13.95,14.03,13.95,14.03,1782984.0,13.95,14.03,13.95,14.03,1782984.0
2017-07-28 11:40:00,14.03,14.03,13.95,13.95,805407.0,14.03,14.03,13.95,13.95,805407.0
2017-07-28 11:45:00,13.95,13.97,13.92,13.93,459837.0,13.95,13.97,13.92,13.93,459837.0
2017-07-28 11:50:00,13.93,13.97,13.91,13.97,684996.0,13.93,13.97,13.91,13.97,684996.0
2017-07-28 11:55:00,13.97,14.0,13.94,13.97,614930.0,13.97,14.0,13.94,13.97,614930.0
2017-07-28 12:00:00,13.98,13.98,13.93,13.94,545688.0,13.98,13.98,13.93,13.94,545688.0
2017-07-28 12:05:00,13.93,13.96,13.93,13.95,625582.0,13.93,13.96,13.93,13.95,625582.0
2017-07-28 12:10:00,13.95,13.95,13.92,13.93,364212.0,13.95,13.95,13.92,13.93,364212.0
2017-07-28 12:15:00,13.94,13.94,13.92,13.92,156041.0,13.94,13.94,13.92,13.92,156041.0
2017-07-28 12:20:00,13.92,13.93,13.89,13.91,650449.0,13.92,13.93,13.89,13.91,650449.0
2017-07-28 12:25:00,13.92,13.94,13.9,13.92,287521.0,13.92,13.94,13.9,13.92,287521.0
2017-07-28 12:30:00,13.91,13.95,13.91,13.93,353323.0,13.91,13.95,13.91,13.93,353323.0
2017-07-28 12:35:00,13.94,13.99,13.93,13.98,623074.0,13.94,13.99,13.93,13.98,623074.0
2017-07-28 12:40:00,13.99,14.0,13.96,13.96,588380.0,13.99,14.0,13.96,13.96,588380.0
2017-07-28 12:45:00,13.96,13.98,13.95,13.96,226864.0,13.96,13.98,13.95,13.96,226864.0
2017-07-28 12:50:00,13.96,13.99,13.95,13.96,295295.0,13.96,13.99,13.95,13.96,295295.0
2017-07-28 12:55:00,13.96,13.98,13.95,13.95,287232.0,13.96,13.98,13.95,13.95,287232.0
2017-07-28 13:00:00,13.95,13.96,13.93,13.95,232977.0,13.95,13.96,13.93,13.95,232977.0
2017-07-28 13:05:00,13.96,13.96,13.91,13.93,381199.0,13.96,13.96,13.91,13.93,381199.0
2017-07-28 13:10:00,13.93,13.95,13.92,13.95,400574.0,13.93,13.95,13.92,13.95,400574.0
2017-07-28 13:15:00,13.95,13.96,13.93,13.95,361508.0,13.95,13.96,13.93,13.95,361508.0
2017-07-28 13:20:00,13.95,13.96,13.94,13.95,187879.0,13.95,13.96,13.94,13.95,187879.0
2017-07-28 13:25:00,13.95,13.97,13.95,13.96,184739.0,13.95,13.97,13.95,13.96,184739.0
2017-07-28 13:30:00,13.96,13.98,13.94,13.94,288632.0,13.96,13.98,13.94,13.94,288632.0
2017-07-28 13:35:00,13.94,13.97,13.94,13.96,207756.0,13.94,13.97,13.94,13.96,207756.0
2017-07-28 13:40:00,13.95,13.97,13.95,13.96,113954.0,13.95,13.97,13.95,13.96,113954.0
2017-07-28 13:45:00,13.96,13.97,13.96,13.97,176145.0,13.96,13.97,13.96,13.97,176145.0
2017-07-28 13:50:00,13.96,13.97,13.94,13.95,308866.0,13.96,13.97,13.94,13.95,308866.0
2017-07-28 13:55:00,13.96,13.99,13.95,13.99,401843.0,13.96,13.99,13.95,13.99,401843.0
2017-07-28 14:00:00,13.98,14.07,13.98,14.06,1400558.0,13.98,14.07,13.98,14.06,1400558.0
2017-07-28 14:05:00,14.06,14.1,14.04,14.09,1390816.0,14.06,14.1,14.04,14.09,1390816.0
2017-07-28 14:10:00,14.1,14.1,14.04,14.05,685213.0,14.1,14.1,14.04,14.05,685213.0
2017-07-28 14:15:00,14.05,14.07,14.03,14.03,473512.0,14.05,14.07,14.03,14.03,473512.0
2017-07-28 14:20:00,14.03,14.06,14.01,14.06,669568.0,14.03,14.06,14.01,14.06,669568.0
2017-07-28 14:25:00,14.06,14.07,14.03,14.03,203600.0,14.06,14.07,14.03,14.03,203600.0
2017-07-28 14:30:00,14.04,14.07,14.02,14.06,369302.0,14.04,14.07,14.02,14.06,369302.0
2017-07-28 14:35:00,14.06,14.07,14.05,14.07,282091.0,14.06,14.07,14.05,14.07,282091.0
2017-07-28 14:40:00,14.06,14.07,14.03,14.03,494334.0,14.06,14.07,14.03,14.03,494334.0
2017-07-28 14:45:00,14.04,14.04,13.99,14.01,881783.0,14.04,14.04,13.99,14.01,881783.0
2017-07-28 14:50:00,14.02,14.02,14.0,14.02,358232.0,14.02,14.02,14.0,14.02,358232.0
2017-07-28 14:55:00,14.02,14.04,14.01,14.04,235657.0,14.02,14.04,14.01,14.04,235657.0
2017-07-28 15:00:00,14.03,14.05,14.03,14.04,320913.0,14.03,14.05,14.03,14.04,320913.0
2017-07-28 15:05:00,14.04,14.04,14.0,14.02,285036.0,14.04,14.04,14.0,14.02,285036.0
2017-07-28 15:10:00,14.02,14.03,13.99,14.0,344937.0,14.02,14.03,13.99,14.0,344937.0
2017-07-28 15:15:00,14.0,14.01,13.96,13.97,536320.0,14.0,14.01,13.96,13.97,536320.0
2017-07-28 15:20:00,13.98,13.99,13.97,13.97,233289.0,13.98,13.99,13.97,13.97,233289.0
2017-07-28 15:25:00,13.97,14.0,13.95,14.0,682507.0,13.97,14.0,13.95,14.0,682507.0
2017-07-28 15:30:00,14.0,14.01,13.98,13.99,480068.0,14.0,14.01,13.98,13.99,480068.0
2017-07-28 15:35:00,14.0,14.0,13.96,13.96,655914.0,14.0,14.0,13.96,13.96,655914.0
2017-07-28 15:40:00,13.96,13.99,13.96,13.97,332509.0,13.96,13.99,13.96,13.97,332509.0
2017-07-28 15:45:00,13.98,13.98,13.95,13.96,555085.0,13.98,13.98,13.95,13.96,555085.0
2017-07-28 15:50:00,13.97,13.98,13.94,13.96,1559170.0,13.97,13.98,13.94,13.96,1559170.0
2017-07-28 15:55:00,13.96,13.97,13.93,13.94,2019772.0,13.96,13.97,13.93,13.94,2019772.0
2017-07-31 09:30:00,14.09,14.18,14.08,14.15,2731767.0,14.09,14.18,14.08,14.15,2731767.0
2017-07-31 09:35:00,14.15,14.22,14.1,14.13,2721860.0,14.15,14.22,14.1,14.13,2721860.0
2017-07-31 09:40:00,14.13,14.17,14.07,14.16,2490250.0,14.13,14.17,14.07,14.16,2490250.0
2017-07-31 09:45:00,14.16,14.16,14.05,14.1,1684418.0,14.16,14.16,14.05,14.1,1684418.0
2017-07-31 09:50:00,14.09,14.11,14.03,14.04,959009.0,14.09,14.11,14.03,14.04,959009.0
2017-07-31 09:55:00,14.04,14.06,13.96,13.97,1505833.0,14.04,14.06,13.96,13.97,1505833.0
2017-07-31 10:00:00,13.97,14.0,13.87,13.92,2757873.0,13.97,14.0,13.87,13.92,2757873.0
2017-07-31 10:05:00,13.92,13.97,13.89,13.96,1346468.0,13.92,13.97,13.89,13.96,1346468.0
2017-07-31 10:10:00,13.95,13.98,13.9,13.93,1009544.0,13.95,13.98,13.9,13.93,1009544.0
2017-07-31 10:15:00,13.93,13.98,13.92,13.94,681873.0,13.93,13.98,13.92,13.94,681873.0
2017-07-31 10:20:00,13.94,13.94,13.86,13.87,1163093.0,13.94,13.94,13.86,13.87,1163093.0
2017-07-31 10:25:00,13.87,13.9,13.8,13.81,1287946.0,13.87,13.9,13.8,13.81,1287946.0
2017-07-31 10:30:00,13.81,13.82,13.75,13.76,1241702.0,13.81,13.82,13.75,13.76,1241702.0
2017-07-31 10:35:00,13.76,13.79,13.72,13.78,1680778.0,13.76,13.79,13.72,13.78,1680778.0
2017-07-31 10:40:00,13.79,13.85,13.78,13.79,990876.0,13.79,13.85,13.78,13.79,990876.0
2017-07-31 10:45:00,13.79,13.86,13.78,13.84,693451.0,13.79,13.86,13.78,13.84,693451.0
2017-07-31 10:50:00,13.84,13.84,13.72,13.73,1060777.0,13.84,13.84,13.72,13.73,1060777.0
2017-07-31 10:55:00,13.74,13.82,13.74,13.77,476822.0,13.74,13.82,13.74,13.77,476822.0
2017-07-31 11:00:00,13.77,13.84,13.76,13.83,672553.0,13.77,13.84,13.76,13.83,672553.0
2017-07-31 11:05:00,13.82,13.83,13.78,13.8,449663.0,13.82,13.83,13.78,13.8,449663.0
2017-07-31 11:10:00,13.8,13.81,13.73,13.77,1113971.0,13.8,13.81,13.73,13.77,1113971.0
2017-07-31 11:15:00,13.76,13.78,13.74,13.76,362019.0,13.76,13.78,13.74,13.76,362019.0
2017-07-31 11:20:00,13.75,13.79,13.75,13.77,521314.0,13.75,13.79,13.75,13.77,521314.0
2017-07-31 11:25:00,13.77,13.78,13.75,13.76,393191.0,13.77,13.78,13.75,13.76,393191.0
2017-07-31 11:30:00,13.76,13.8,13.75,13.79,472700.0,13.76,13.8,13.75,13.79,472700.0
2017-07-31 11:35:00,13.79,13.81,13.77,13.81,392887.0,13.79,13.81,13.77,13.81,392887.0
2017-07-31 11:40:00,13.8,13.84,13.8,13.83,672890.0,13.8,13.84,13.8,13.83,672890.0
2017-07-31 11:45:00,13.84,13.84,13.81,13.81,290443.0,13.84,13.84,13.81,13.81,290443.0
2017-07-31 11:50:00,13.81,13.81,13.77,13.8,447571.0,13.81,13.81,13.77,13.8,447571.0
2017-07-31 11:55:00,13.8,13.81,13.77,13.78,245122.0,13.8,13.81,13.77,13.78,245122.0
2017-07-31 12:00:00,13.77,13.78,13.73,13.73,681263.0,13.77,13.78,13.73,13.73,681263.0
2017-07-31 12:05:00,13.73,13.74,13.64,13.7,2270197.0,13.73,13.74,13.64,13.7,2270197.0
2017-07-31 12:10:00,13.69,13.7,13.64,13.69,556648.0,13.69,13.7,13.64,13.69,556648.0
2017-07-31 12:15:00,13.69,13.73,13.68,13.71,692874.0,13.69,13.73,13.68,13.71,692874.0
2017-07-31 12:20:00,13.71,13.72,13.67,13.67,437945.0,13.71,13.72,13.67,13.67,437945.0
2017-07-31 12:25:00,13.67,13.71,13.67,13.69,668985.0,13.67,13.71,13.67,13.69,668985.0
2017-07-31 12:30:00,13.69,13.71,13.68,13.7,467207.0,13.69,13.71,13.68,13.7,467207.0
2017-07-31 12:35:00,13.71,13.72,13.68,13.68,381871.0,13.71,13.72,13.68,13.68,381871.0
2017-07-31 12:40:00,13.69,13.69,13.65,13.68,705694.0,13.69,13.69,13.65,13.68,705694.0
2017-07-31 12:45:00,13.68,13.7,13.66,13.66,311941.0,13.68,13.7,13.66,13.66,311941.0
2017-07-31 12:50:00,13.67,13.68,13.65,13.68,312499.0,13.67,13.68,13.65,13.68,312499.0
2017-07-31 12:55:00,13.67,13.71,13.67,13.69,472345.0,13.67,13.71,13.67,13.69,472345.0
2017-07-31 13:00:00,13.69,13.69,13.66,13.67,332759.0,13.69,13.69,13.66,13.67,332759.0
2017-07-31 13:05:00,13.67,13.68,13.65,13.68,264025.0,13.67,13.68,13.65,13.68,264025.0
2017-07-31 13:10:00,13.68,13.68,13.62,13.63,729557.0,13.68,13.68,13.62,13.63,729557.0
2017-07-31 13:15:00,13.63,13.64,13.58,13.61,1415404.0,13.63,13.64,13.58,13.61,1415404.0
2017-07-31 13:20:00,13.6,13.63,13.59,13.6,486675.0,13.6,13.63,13.59,13.6,486675.0
2017-07-31 13:25:00,13.61,13.63,13.6,13.62,350659.0,13.61,13.63,13.6,13.62,350659.0
2017-07-31 13:30:00,13.62,13.63,13.61,13.62,344585.0,13.62,13.63,13.61,13.62,344585.0
2017-07-31 13:35:00,13.62,13.62,13.54,13.55,1361683.0,13.62,13.62,13.54,13.55,1361683.0
2017-07-31 13:40:00,13.56,13.58,13.53,13.56,471046.0,13.56,13.58,13.53,13.56,471046.0
2017-07-31 13:45:00,13.56,13.57,13.53,13.53,577750.0,13.56,13.57,13.53,13.53,577750.0
2017-07-31 13:50:00,13.53,13.56,13.53,13.55,388828.0,13.53,13.56,13.53,13.55,388828.0
2017-07-31 13:55:00,13.56,13.57,13.53,13.54,454216.0,13.56,13.57,13.53,13.54,454216.0
2017-07-31 14:00:00,13.54,13.54,13.52,13.53,433784.0,13.54,13.54,13.52,13.53,433784.0
2017-07-31 14:05:00,13.52,13.53,13.47,13.48,1535090.0,13.52,13.53,13.47,13.48,1535090.0
2017-07-31 14:10:00,13.48,13.53,13.47,13.52,1070111.0,13.48,13.53,13.47,13.52,1070111.0
2017-07-31 14:15:00,13.52,13.6,13.5,13.58,1161648.0,13.52,13.6,13.5,13.58,1161648.0
2017-07-31 14:20:00,13.58,13.59,13.55,13.56,353073.0,13.58,13.59,13.55,13.56,353073.0
2017-07-31 14:25:00,13.56,13.58,13.54,13.56,384845.0,13.56,13.58,13.54,13.56,384845.0
2017-07-31 14:30:00,13.56,13.57,13.54,13.56,423839.0,13.56,13.57,13.54,13.56,423839.0
2017-07-31 14:35:00,13.56,13.56,13.51,13.51,622291.0,13.56,13.56,13.51,13.51,622291.0
2017-07-31 14:40:00,13.51,13.55,13.51,13.54,347386.0,13.51,13.55,13.51,13.54,347386.0
2017-07-31 14:45:00,13.54,13.56,13.53,13.56,336285.0,13.54,13.56,13.53,13.56,336285.0
2017-07-31 14:50:00,13.56,13.56,13.52,13.54,415647.0,13.56,13.56,13.52,13.54,415647.0
2017-07-31 14:55:00,13.54,13.56,13.53,13.56,405673.0,13.54,13.56,13.53,13.56,405673.0
2017-07-31 15:00:00,13.55,13.6,13.55,13.6,877690.0,13.55,13.6,13.55,13.6,877690.0
2017-07-31 15:05:00,13.6,13.6,13.57,13.59,459007.0,13.6,13.6,13.57,13.59,459007.0
2017-07-31 15:10:00,13.59,13.62,13.58,13.61,581909.0,13.59,13.62,13.58,13.61,581909.0
2017-07-31 15:15:00,13.61,13.66,13.6,13.66,694649.0,13.61,13.66,13.6,13.66,694649.0
2017-07-31 15:20:00,13.66,13.67,13.61,13.62,665249.0,13.66,13.67,13.61,13.62,665249.0
2017-07-31 15:25:00,13.62,13.63,13.61,13.62,475925.0,13.62,13.63,13.61,13.62,475925.0
2017-07-31 15:30:00,13.62,13.63,13.6,13.63,541508.0,13.62,13.63,13.6,13.63,541508.0
2017-07-31 15:35:00,13.62,13.63,13.61,13.61,433007.0,13.62,13.63,13.61,13.61,433007.0
2017-07-31 15:40:00,13.62,13.65,13.61,13.65,846786.0,13.62,13.65,13.61,13.65,846786.0
2017-07-31 15:45:00,13.65,13.65,13.62,13.64,756142.0,13.65,13.65,13.62,13.64,756142.0
2017-07-31 15:50:00,13.63,13.64,13.61,13.62,1038008.0,13.63,13.64,13.61,13.62,1038008.0
2017-07-31 15:55:00,13.61,13.62,13.6,13.62,1806722.0,13.61,13.62,13.6,13.62,1806722.0
2017-08-01 09:30:00,13.72,13.73,13.45,13.55,2893279.0,13.72,13.73,13.45,13.55,2893279.0
2017-08-01 09:35:00,13.56,13.68,13.55,13.64,2082255.0,13.56,13.68,13.55,13.64,2082255.0
2017-08-01 09:40:00,13.65,13.67,13.59,13.64,1207116.0,13.65,13.67,13.59,13.64,1207116.0
2017-08-01 09:45:00,13.65,13.73,13.62,13.69,2089061.0,13.65,13.73,13.62,13.69,2089061.0
2017-08-01 09:50:00,13.68,13.71,13.63,13.69,951353.0,13.68,13.71,13.63,13.69,951353.0
2017-08-01 09:55:00,13.68,13.75,13.68,13.74,1289864.0,13.68,13.75,13.68,13.74,1289864.0
2017-08-01 10:00:00,13.74,13.83,13.73,13.81,2176477.0,13.74,13.83,13.73,13.81,2176477.0
2017-08-01 10:05:00,13.82,13.85,13.76,13.78,1291142.0,13.82,13.85,13.76,13.78,1291142.0
2017-08-01 10:10:00,13.78,13.85,13.76,13.84,1039812.0,13.78,13.85,13.76,13.84,1039812.0
2017-08-01 10:15:00,13.83,13.86,13.79,13.84,928883.0,13.83,13.86,13.79,13.84,928883.0
2017-08-01 10:20:00,13.84,13.84,13.76,13.76,893056.0,13.84,13.84,13.76,13.76,893056.0
2017-08-01 10:25:00,13.76,13.77,13.72,13.74,951689.0,13.76,13.77,13.72,13.74,951689.0
2017-08-01 10:30:00,13.73,13.77,13.71,13.71,646064.0,13.73,13.77,13.71,13.71,646064.0
2017-08-01 10:35:00,13.71,13.77,13.71,13.76,564288.0,13.71,13.77,13.71,13.76,564288.0
2017-08-01 10:40:00,13.76,13.8,13.75,13.79,482019.0,13.76,13.8,13.75,13.79,482019.0
2017-08-01 10:45:00,13.79,13.84,13.77,13.83,767393.0,13.79,13.84,13.77,13.83,767393.0
2017-08-01 10:50:00,13.83,13.84,13.81,13.84,999908.0,13.83,13.84,13.81,13.84,999908.0
2017-08-01 10:55:00,13.83,13.85,13.77,13.77,471166.0,13.83,13.85,13.77,13.77,471166.0
2017-08-01 11:00:00,13.77,13.79,13.7,13.73,864834.0,13.77,13.79,13.7,13.73,864834.0
2017-08-01 11:05:00,13.73,13.74,13.7,13.7,803381.0,13.73,13.74,13.7,13.7,803381.0
2017-08-01 11:10:00,13.7,13.71,13.65,13.7,986569.0,13.7,13.71,13.65,13.7,986569.0
2017-08-01 11:15:00,13.69,13.74,13.68,13.72,352630.0,13.69,13.74,13.68,13.72,352630.0
2017-08-01 11:20:00,13.72,13.74,13.67,13.69,481771.0,13.72,13.74,13.67,13.69,481771.0
2017-08-01 11:25:00,13.69,13.69,13.65,13.65,412891.0,13.69,13.69,13.65,13.65,412891.0
2017-08-01 11:30:00,13.65,13.72,13.65,13.7,441730.0,13.65,13.72,13.65,13.7,441730.0
2017-08-01 11:35:00,13.69,13.71,13.69,13.71,209485.0,13.69,13.71,13.69,13.71,209485.0
2017-08-01 11:40:00,13.7,13.75,13.7,13.72,413004.0,13.7,13.75,13.7,13.72,413004.0
2017-08-01 11:45:00,13.73,13.74,13.7,13.71,351034.0,13.73,13.74,13.7,13.71,351034.0
2017-08-01 11:50:00,13.71,13.74,13.7,13.74,225258.0,13.71,13.74,13.7,13.74,225258.0
2017-08-01 11:55:00,13.74,13.77,13.72,13.73,513693.0,13.74,13.77,13.72,13.73,513693.0
2017-08-01 12:00:00,13.73,13.74,13.71,13.71,276597.0,13.73,13.74,13.71,13.71,276597.0
2017-08-01 12:05:00,13.72,13.72,13.69,13.69,253880.0,13.72,13.72,13.69,13.69,253880.0
2017-08-01 12:10:00,13.7,13.72,13.68,13.7,395539.0,13.7,13.72,13.68,13.7,395539.0
2017-08-01 12:15:00,13.71,13.71,13.67,13.68,289083.0,13.71,13.71,13.67,13.68,289083.0
2017-08-01 12:20:00,13.68,13.68,13.66,13.66,257933.0,13.68,13.68,13.66,13.66,257933.0
2017-08-01 12:25:00,13.66,13.68,13.65,13.67,566892.0,13.66,13.68,13.65,13.67,566892.0
2017-08-01 12:30:00,13.67,13.7,13.66,13.69,268228.0,13.67,13.7,13.66,13.69,268228.0
2017-08-01 12:35:00,13.7,13.71,13.68,13.7,257251.0,13.7,13.71,13.68,13.7,257251.0
2017-08-01 12:40:00,13.7,13.71,13.69,13.7,240385.0,13.7,13.71,13.69,13.7,240385.0
2017-08-01 12:45:00,13.7,13.71,13.69,13.71,155609.0,13.7,13.71,13.69,13.71,155609.0
2017-08-01 12:50:00,13.7,13.75,13.7,13.73,401966.0,13.7,13.75,13.7,13.73,401966.0
2017-08-01 12:55:00,13.73,13.75,13.72,13.74,231715.0,13.73,13.75,13.72,13.74,231715.0
2017-08-01 13:00:00,13.74,13.76,13.73,13.73,339371.0,13.74,13.76,13.73,13.73,339371.0
2017-08-01 13:05:00,13.73,13.76,13.73,13.76,300532.0,13.73,13.76,13.73,13.76,300532.0
2017-08-01 13:10:00,13.76,13.76,13.73,13.74,262795.0,13.76,13.76,13.73,13.74,262795.0
2017-08-01 13:15:00,13.73,13.76,13.73,13.76,304408.0,13.73,13.76,13.73,13.76,304408.0
2017-08-01 13:20:00,13.76,13.8,13.74,13.79,411393.0,13.76,13.8,13.74,13.79,411393.0
2017-08-01 13:25:00,13.79,13.8,13.76,13.78,216742.0,13.79,13.8,13.76,13.78,216742.0
2017-08-01 13:30:00,13.77,13.8,13.76,13.76,270313.0,13.77,13.8,13.76,13.76,270313.0
2017-08-01 13:35:00,13.76,13.79,13.75,13.77,367648.0,13.76,13.79,13.75,13.77,367648.0
2017-08-01 13:40:00,13.77,13.78,13.76,13.78,158743.0,13.77,13.78,13.76,13.78,158743.0
2017-08-01 13:45:00,13.77,13.78,13.76,13.76,212685.0,13.77,13.78,13.76,13.76,212685.0
2017-08-01 13:50:00,13.76,13.77,13.74,13.75,359618.0,13.76,13.77,13.74,13.75,359618.0
2017-08-01 13:55:00,13.74,13.76,13.73,13.76,389258.0,13.74,13.76,13.73,13.76,389258.0
2017-08-01 14:00:00,13.76,13.76,13.73,13.75,167418.0,13.76,13.76,13.73,13.75,167418.0
2017-08-01 14:05:00,13.74,13.75,13.73,13.73,217470.0,13.74,13.75,13.73,13.73,217470.0
2017-08-01 14:10:00,13.72,13.74,13.72,13.74,180067.0,13.72,13.74,13.72,13.74,180067.0
2017-08-01 14:15:00,13.74,13.75,13.72,13.73,248936.0,13.74,13.75,13.72,13.73,248936.0
2017-08-01 14:20:00,13.72,13.74,13.72,13.72,218588.0,13.72,13.74,13.72,13.72,218588.0
2017-08-01 14:25:00,13.73,13.73,13.71,13.73,185261.0,13.73,13.73,13.71,13.73,185261.0
2017-08-01 14:30:00,13.72,13.73,13.72,13.73,71447.0,13.72,13.73,13.72,13.73,71447.0
2017-08-01 14:35:00,13.73,13.73,13.71,13.73,122156.0,13.73,13.73,13.71,13.73,122156.0
2017-08-01 14:40:00,13.73,13.74,13.71,13.71,278505.0,13.73,13.74,13.71,13.71,278505.0
2017-08-01 14:45:00,13.71,13.72,13.7,13.71,229829.0,13.71,13.72,13.7,13.71,229829.0
2017-08-01 14:50:00,13.71,13.72,13.69,13.7,331813.0,13.71,13.72,13.69,13.7,331813.0
2017-08-01 14:55:00,13.7,13.71,13.68,13.69,243810.0,13.7,13.71,13.68,13.69,243810.0
2017-08-01 15:00:00,13.68,13.69,13.67,13.67,206323.0,13.68,13.69,13.67,13.67,206323.0
2017-08-01 15:05:00,13.67,13.68,13.65,13.66,722265.0,13.67,13.68,13.65,13.66,722265.0
2017-08-01 15:10:00,13.67,13.69,13.66,13.67,270745.0,13.67,13.69,13.66,13.67,270745.0
2017-08-01 15:15:00,13.66,13.69,13.66,13.68,273074.0,13.66,13.69,13.66,13.68,273074.0
2017-08-01 15:20:00,13.69,13.71,13.68,13.7,275865.0,13.69,13.71,13.68,13.7,275865.0
2017-08-01 15:25:00,13.69,13.72,13.68,13.71,410062.0,13.69,13.72,13.68,13.71,410062.0
2017-08-01 15:30:00,13.71,13.71,13.67,13.68,398331.0,13.71,13.71,13.67,13.68,398331.0
2017-08-01 15:35:00,13.69,13.72,13.68,13.71,343175.0,13.69,13.72,13.68,13.71,343175.0
2017-08-01 15:40:00,13.71,13.73,13.7,13.72,450512.0,13.71,13.73,13.7,13.72,450512.0
2017-08-01 15:45:00,13.73,13.73,13.7,13.71,443366.0,13.73,13.73,13.7,13.71,443366.0
2017-08-01 15:50:00,13.71,13.75,13.71,13.75,917557.0,13.71,13.75,13.71,13.75,917557.0
2017-08-01 15:55:00,13.75,13.75,13.7,13.71,1838479.0,13.75,13.75,13.7,13.71,1838479.0
2017-08-02 09:30:00,13.81,13.93,13.77,13.87,2514566.0,13.81,13.93,13.77,13.87,2514566.0
2017-08-02 09:35:00,13.87,13.9,13.73,13.76,1998659.0,13.87,13.9,13.73,13.76,1998659.0
2017-08-02 09:40:00,13.76,13.8,13.67,13.69,1982068.0,13.76,13.8,13.67,13.69,1982068.0
2017-08-02 09:45:00,13.69,13.69,13.6,13.65,1720137.0,13.69,13.69,13.6,13.65,1720137.0
2017-08-02 09:50:00,13.65,13.72,13.63,13.64,1209944.0,13.65,13.72,13.63,13.64,1209944.0
2017-08-02 09:55:00,13.65,13.66,13.55,13.59,1595003.0,13.65,13.66,13.55,13.59,1595003.0
2017-08-02 10:00:00,13.58,13.63,13.55,13.57,1204920.0,13.58,13.63,13.55,13.57,1204920.0
2017-08-02 10:05:00,13.56,13.61,13.54,13.61,804942.0,13.56,13.61,13.54,13.61,804942.0
2017-08-02 10:10:00,13.61,13.61,13.5,13.52,1319961.0,13.61,13.61,13.5,13.52,1319961.0
2017-08-02 10:15:00,13.5,13.52,13.38,13.38,3169309.0,13.5,13.52,13.38,13.38,3169309.0
2017-08-02 10:20:00,13.38,13.41,13.34,13.34,1765286.0,13.38,13.41,13.34,13.34,1765286.0
2017-08-02 10:25:00,13.34,13.4,13.33,13.36,1396791.0,13.34,13.4,13.33,13.36,1396791.0
2017-08-02 10:30:00,13.36,13.43,13.35,13.43,1354290.0,13.36,13.43,13.35,13.43,1354290.0
2017-08-02 10:35:00,13.43,13.46,13.38,13.42,1090884.0,13.43,13.46,13.38,13.42,1090884.0
2017-08-02 10:40:00,13.43,13.43,13.22,13.24,2504913.0,13.43,13.43,13.22,13.24,2504913.0
2017-08-02 10:45:00,13.24,13.3,13.23,13.27,1582065.0,13.24,13.3,13.23,13.27,1582065.0
2017-08-02 10:50:00,13.28,13.33,13.26,13.3,927485.0,13.28,13.33,13.26,13.3,927485.0
2017-08-02 10:55:00,13.3,13.31,13.21,13.25,1524362.0,13.3,13.31,13.21,13.25,1524362.0
2017-08-02 11:00:00,13.25,13.26,13.15,13.19,1934688.0,13.25,13.26,13.15,13.19,1934688.0
2017-08-02 11:05:00,13.18,13.19,13.12,13.17,1534557.0,13.18,13.19,13.12,13.17,1534557.0
2017-08-02 11:10:00,13.18,13.23,13.15,13.2,1002971.0,13.18,13.23,13.15,13.2,1002971.0
2017-08-02 11:15:00,13.2,13.26,13.19,13.22,1145743.0,13.2,13.26,13.19,13.22,1145743.0
2017-08-02 11:20:00,13.22,13.3,13.21,13.27,981049.0,13.22,13.3,13.21,13.27,981049.0
2017-08-02 11:25:00,13.28,13.28,13.22,13.24,904714.0,13.28,13.28,13.22,13.24,904714.0
2017-08-02 11:30:00,13.25,13.28,13.21,13.21,823899.0,13.25,13.28,13.21,13.21,823899.0
2017-08-02 11:35:00,13.22,13.27,13.21,13.26,599694.0,13.22,13.27,13.21,13.26,599694.0
2017-08-02 11:40:00,13.26,13.28,13.23,13.27,486944.0,13.26,13.28,13.23,13.27,486944.0
2017-08-02 11:45:00,13.27,13.3,13.26,13.27,381996.0,13.27,13.3,13.26,13.27,381996.0
2017-08-02 11:50:00,13.26,13.28,13.24,13.27,560510.0,13.26,13.28,13.24,13.27,560510.0
2017-08-02 11:55:00,13.26,13.27,13.23,13.23,362520.0,13.26,13.27,13.23,13.23,362520.0
2017-08-02 12:00:00,13.24,13.25,13.22,13.24,391098.0,13.24,13.25,13.22,13.24,391098.0
2017-08-02 12:05:00,13.24,13.28,13.23,13.25,667737.0,13.24,13.28,13.23,13.25,667737.0
2017-08-02 12:10:00,13.24,13.27,13.24,13.25,349545.0,13.24,13.27,13.24,13.25,349545.0
2017-08-02 12:15:00,13.25,13.27,13.23,13.26,292609.0,13.25,13.27,13.23,13.26,292609.0
2017-08-02 12:20:00,13.27,13.31,13.26,13.29,608884.0,13.27,13.31,13.26,13.29,608884.0
2017-08-02 12:25:00,13.29,13.33,13.28,13.3,695202.0,13.29,13.33,13.28,13.3,695202.0
2017-08-02 12:30:00,13.31,13.31,13.26,13.26,461628.0,13.31,13.31,13.26,13.26,461628.0
2017-08-02 12:35:00,13.26,13.29,13.26,13.27,287189.0,13.26,13.29,13.26,13.27,287189.0
2017-08-02 12:40:00,13.27,13.3,13.26,13.28,277730.0,13.27,13.3,13.26,13.28,277730.0
2017-08-02 12:45:00,13.29,13.29,13.26,13.28,270662.0,13.29,13.29,13.26,13.28,270662.0
2017-08-02 12:50:00,13.28,13.28,13.24,13.28,890914.0,13.28,13.28,13.24,13.28,890914.0
2017-08-02 12:55:00,13.28,13.29,13.26,13.26,253220.0,13.28,13.29,13.26,13.26,253220.0
2017-08-02 13:00:00,13.27,13.27,13.23,13.27,747449.0,13.27,13.27,13.23,13.27,747449.0
2017-08-02 13:05:00,13.27,13.27,13.22,13.26,370321.0,13.27,13.27,13.22,13.26,370321.0
2017-08-02 13:10:00,13.26,13.28,13.24,13.26,313944.0,13.26,13.28,13.24,13.26,313944.0
2017-08-02 13:15:00,13.25,13.28,13.25,13.26,266974.0,13.25,13.28,13.25,13.26,266974.0
2017-08-02 13:20:00,13.27,13.31,13.26,13.3,559208.0,13.27,13.31,13.26,13.3,559208.0
2017-08-02 13:25:00,13.29,13.31,13.28,13.31,350978.0,13.29,13.31,13.28,13.31,350978.0
2017-08-02 13:30:00,13.31,13.36,13.28,13.35,484616.0,13.31,13.36,13.28,13.35,484616.0
2017-08-02 13:35:00,13.36,13.4,13.35,13.39,930699.0,13.36,13.4,13.35,13.39,930699.0
2017-08-02 13:40:00,13.39,13.43,13.38,13.42,881387.0,13.39,13.43,13.38,13.42,881387.0
2017-08-02 13:45:00,13.42,13.43,13.38,13.38,421281.0,13.42,13.43,13.38,13.38,421281.0
2017-08-02 13:50:00,13.39,13.42,13.38,13.41,378659.0,13.39,13.42,13.38,13.41,378659.0
2017-08-02 13:55:00,13.41,13.42,13.4,13.41,259659.0,13.41,13.42,13.4,13.41,259659.0
2017-08-02 14:00:00,13.41,13.41,13.38,13.38,363930.0,13.41,13.41,13.38,13.38,363930.0
2017-08-02 14:05:00,13.38,13.4,13.35,13.36,554728.0,13.38,13.4,13.35,13.36,554728.0
2017-08-02 14:10:00,13.35,13.36,13.33,13.35,315332.0,13.35,13.36,13.33,13.35,315332.0
2017-08-02 14:15:00,13.34,13.39,13.34,13.37,279323.0,13.34,13.39,13.34,13.37,279323.0
2017-08-02 14:20:00,13.37,13.39,13.35,13.37,263369.0,13.37,13.39,13.35,13.37,263369.0
2017-08-02 14:25:00,13.38,13.42,13.37,13.41,483942.0,13.38,13.42,13.37,13.41,483942.0
2017-08-02 14:30:00,13.42,13.46,13.41,13.42,654351.0,13.42,13.46,13.41,13.42,654351.0
2017-08-02 14:35:00,13.42,13.44,13.41,13.44,193933.0,13.42,13.44,13.41,13.44,193933.0
2017-08-02 14:40:00,13.44,13.45,13.42,13.45,357557.0,13.44,13.45,13.42,13.45,357557.0
2017-08-02 14:45:00,13.45,13.46,13.42,13.43,394894.0,13.45,13.46,13.42,13.43,394894.0
2017-08-02 14:50:00,13.43,13.43,13.39,13.4,460553.0,13.43,13.43,13.39,13.4,460553.0
2017-08-02 14:55:00,13.4,13.44,13.38,13.43,294575.0,13.4,13.44,13.38,13.43,294575.0
2017-08-02 15:00:00,13.43,13.45,13.41,13.45,410181.0,13.43,13.45,13.41,13.45,410181.0
2017-08-02 15:05:00,13.45,13.45,13.4,13.43,375793.0,13.45,13.45,13.4,13.43,375793.0
2017-08-02 15:10:00,13.43,13.43,13.39,13.39,326545.0,13.43,13.43,13.39,13.39,326545.0
2017-08-02 15:15:00,13.39,13.4,13.37,13.38,441542.0,13.39,13.4,13.37,13.38,441542.0
2017-08-02 15:20:00,13.38,13.41,13.38,13.4,382108.0,13.38,13.41,13.38,13.4,382108.0
2017-08-02 15:25:00,13.41,13.42,13.38,13.39,1559290.0,13.41,13.42,13.38,13.39,1559290.0
2017-08-02 15:30:00,13.39,13.4,13.35,13.37,539245.0,13.39,13.4,13.35,13.37,539245.0
2017-08-02 15:35:00,13.37,13.38,13.34,13.37,512569.0,13.37,13.38,13.34,13.37,512569.0
2017-08-02 15:40:00,13.37,13.37,13.35,13.37,435701.0,13.37,13.37,13.35,13.37,435701.0
2017-08-02 15:45:00,13.37,13.38,13.36,13.37,512560.0,13.37,13.38,13.36,13.37,512560.0
2017-08-02 15:50:00,13.36,13.4,13.35,13.38,921749.0,13.36,13.4,13.35,13.38,921749.0
2017-08-02 15:55:00,13.39,13.4,13.36,13.37,1981042.0,13.39,13.4,13.36,13.37,1981042.0
2017-08-03 09:30:00,13.42,13.43,13.28,13.4,1855020.0,13.42,13.43,13.28,13.4,1855020.0
2017-08-03 09:35:00,13.4,13.46,13.3,13.46,1838650.0,13.4,13.46,13.3,13.46,1838650.0
2017-08-03 09:40:00,13.46,13.49,13.41,13.46,1248268.0,13.46,13.49,13.41,13.46,1248268.0
2017-08-03 09:45:00,13.46,13.47,13.36,13.47,1363992.0,13.46,13.47,13.36,13.47,1363992.0
2017-08-03 09:50:00,13.46,13.52,13.4,13.4,1442011.0,13.46,13.52,13.4,13.4,1442011.0
2017-08-03 09:55:00,13.4,13.46,13.37,13.43,950682.0,13.4,13.46,13.37,13.43,950682.0
2017-08-03 10:00:00,13.43,13.46,13.41,13.41,731624.0,13.43,13.46,13.41,13.41,731624.0
2017-08-03 10:05:00,13.42,13.42,13.36,13.38,751370.0,13.42,13.42,13.36,13.38,751370.0
2017-08-03 10:10:00,13.38,13.4,13.34,13.36,735392.0,13.38,13.4,13.34,13.36,735392.0
2017-08-03 10:15:00,13.36,13.43,13.35,13.41,807105.0,13.36,13.43,13.35,13.41,807105.0
2017-08-03 10:20:00,13.42,13.46,13.41,13.46,523205.0,13.42,13.46,13.41,13.46,523205.0
2017-08-03 10:25:00,13.46,13.46,13.36,13.38,649354.0,13.46,13.46,13.36,13.38,649354.0
2017-08-03 10:30:00,13.38,13.4,13.34,13.36,670196.0,13.38,13.4,13.34,13.36,670196.0
2017-08-03 10:35:00,13.35,13.39,13.35,13.36,464472.0,13.35,13.39,13.35,13.36,464472.0
2017-08-03 10:40:00,13.36,13.4,13.35,13.38,419723.0,13.36,13.4,13.35,13.38,419723.0
2017-08-03 10:45:00,13.38,13.39,13.28,13.3,1000101.0,13.38,13.39,13.28,13.3,1000101.0
2017-08-03 10:50:00,13.31,13.33,13.29,13.31,600168.0,13.31,13.33,13.29,13.31,600168.0
2017-08-03 10:55:00,13.31,13.32,13.28,13.31,470400.0,13.31,13.32,13.28,13.31,470400.0
2017-08-03 11:00:00,13.31,13.31,13.24,13.26,1107977.0,13.31,13.31,13.24,13.26,1107977.0
2017-08-03 11:05:00,13.26,13.32,13.26,13.32,830326.0,13.26,13.32,13.26,13.32,830326.0
2017-08-03 11:10:00,13.32,13.33,13.27,13.28,455307.0,13.32,13.33,13.27,13.28,455307.0
2017-08-03 11:15:00,13.29,13.29,13.23,13.24,697342.0,13.29,13.29,13.23,13.24,697342.0
2017-08-03 11:20:00,13.25,13.28,13.24,13.27,436437.0,13.25,13.28,13.24,13.27,436437.0
2017-08-03 11:25:00,13.26,13.27,13.2,13.21,1113603.0,13.26,13.27,13.2,13.21,1113603.0
2017-08-03 11:30:00,13.21,13.21,13.14,13.18,1570070.0,13.21,13.21,13.14,13.18,1570070.0
2017-08-03 11:35:00,13.18,13.19,13.16,13.19,545441.0,13.18,13.19,13.16,13.19,545441.0
2017-08-03 11:40:00,13.19,13.19,13.15,13.19,728904.0,13.19,13.19,13.15,13.19,728904.0
2017-08-03 11:45:00,13.19,13.19,13.14,13.14,589408.0,13.19,13.19,13.14,13.14,589408.0
2017-08-03 11:50:00,13.14,13.17,13.11,13.13,948533.0,13.14,13.17,13.11,13.13,948533.0
2017-08-03 11:55:00,13.12,13.13,13.08,13.12,1014135.0,13.12,13.13,13.08,13.12,1014135.0
2017-08-03 12:00:00,13.12,13.16,13.11,13.14,558800.0,13.12,13.16,13.11,13.14,558800.0
2017-08-03 12:05:00,13.14,13.16,13.12,13.14,370926.0,13.14,13.16,13.12,13.14,370926.0
2017-08-03 12:10:00,13.14,13.15,13.12,13.14,338711.0,13.14,13.15,13.12,13.14,338711.0
2017-08-03 12:15:00,13.13,13.17,13.13,13.16,365542.0,13.13,13.17,13.13,13.16,365542.0
2017-08-03 12:20:00,13.15,13.16,13.09,13.12,594948.0,13.15,13.16,13.09,13.12,594948.0
2017-08-03 12:25:00,13.13,13.16,13.12,13.15,625882.0,13.13,13.16,13.12,13.15,625882.0
2017-08-03 12:30:00,13.16,13.17,13.14,13.15,260402.0,13.16,13.17,13.14,13.15,260402.0
2017-08-03 12:35:00,13.15,13.16,13.12,13.13,324058.0,13.15,13.16,13.12,13.13,324058.0
2017-08-03 12:40:00,13.13,13.13,13.11,13.13,353861.0,13.13,13.13,13.11,13.13,353861.0
2017-08-03 12:45:00,13.13,13.15,13.11,13.15,305728.0,13.13,13.15,13.11,13.15,305728.0
2017-08-03 12:50:00,13.14,13.2,13.14,13.19,761851.0,13.14,13.2,13.14,13.19,761851.0
2017-08-03 12:55:00,13.19,13.2,13.16,13.18,348854.0,13.19,13.2,13.16,13.18,348854.0
2017-08-03 13:00:00,13.18,13.18,13.15,13.16,210752.0,13.18,13.18,13.15,13.16,210752.0
2017-08-03 13:05:00,13.17,13.17,13.14,13.16,503767.0,13.17,13.17,13.14,13.16,503767.0
2017-08-03 13:10:00,13.16,13.16,13.13,13.13,432876.0,13.16,13.16,13.13,13.13,432876.0
2017-08-03 13:15:00,13.13,13.17,13.13,13.17,306454.0,13.13,13.17,13.13,13.17,306454.0
2017-08-03 13:20:00,13.17,13.18,13.15,13.18,211230.0,13.17,13.18,13.15,13.18,211230.0
2017-08-03 13:25:00,13.18,13.18,13.14,13.17,308907.0,13.18,13.18,13.14,13.17,308907.0
2017-08-03 13:30:00,13.18,13.23,13.16,13.21,568940.0,13.18,13.23,13.16,13.21,568940.0
2017-08-03 13:35:00,13.22,13.24,13.19,13.2,519577.0,13.22,13.24,13.19,13.2,519577.0
2017-08-03 13:40:00,13.2,13.22,13.19,13.21,587134.0,13.2,13.22,13.19,13.21,587134.0
2017-08-03 13:45:00,13.21,13.22,13.17,13.18,554988.0,13.21,13.22,13.17,13.18,554988.0
2017-08-03 13:50:00,13.17,13.22,13.17,13.19,375296.0,13.17,13.22,13.17,13.19,375296.0
2017-08-03 13:55:00,13.19,13.2,13.18,13.19,230417.0,13.19,13.2,13.18,13.19,230417.0
2017-08-03 14:00:00,13.19,13.23,13.18,13.21,350055.0,13.19,13.23,13.18,13.21,350055.0
2017-08-03 14:05:00,13.21,13.21,13.19,13.21,208549.0,13.21,13.21,13.19,13.21,208549.0
2017-08-03 14:10:00,13.21,13.21,13.18,13.18,199578.0,13.21,13.21,13.18,13.18,199578.0
2017-08-03 14:15:00,13.19,13.21,13.18,13.2,387927.0,13.19,13.21,13.18,13.2,387927.0
2017-08-03 14:20:00,13.19,13.23,13.19,13.22,244141.0,13.19,13.23,13.19,13.22,244141.0
2017-08-03 14:25:00,13.23,13.23,13.19,13.2,189818.0,13.23,13.23,13.19,13.2,189818.0
2017-08-03 14:30:00,13.2,13.25,13.19,13.24,660012.0,13.2,13.25,13.19,13.24,660012.0
2017-08-03 14:35:00,13.24,13.28,13.23,13.27,578515.0,13.24,13.28,13.23,13.27,578515.0
2017-08-03 14:40:00,13.26,13.28,13.25,13.28,245673.0,13.26,13.28,13.25,13.28,245673.0
2017-08-03 14:45:00,13.28,13.28,13.25,13.26,241241.0,13.28,13.28,13.25,13.26,241241.0
2017-08-03 14:50:00,13.25,13.26,13.23,13.25,194961.0,13.25,13.26,13.23,13.25,194961.0
2017-08-03 14:55:00,13.25,13.28,13.24,13.28,287489.0,13.25,13.28,13.24,13.28,287489.0
2017-08-03 15:00:00,13.28,13.29,13.27,13.28,281207.0,13.28,13.29,13.27,13.28,281207.0
2017-08-03 15:05:00,13.28,13.29,13.27,13.29,111648.0,13.28,13.29,13.27,13.29,111648.0
2017-08-03 15:10:00,13.29,13.32,13.26,13.32,457015.0,13.29,13.32,13.26,13.32,457015.0
2017-08-03 15:15:00,13.32,13.37,13.31,13.37,764483.0,13.32,13.37,13.31,13.37,764483.0
2017-08-03 15:20:00,13.37,13.38,13.35,13.36,315071.0,13.37,13.38,13.35,13.36,315071.0
2017-08-03 15:25:00,13.36,13.37,13.34,13.37,394605.0,13.36,13.37,13.34,13.37,394605.0
2017-08-03 15:30:00,13.37,13.37,13.26,13.28,950790.0,13.37,13.37,13.26,13.28,950790.0
2017-08-03 15:35:00,13.28,13.29,13.23,13.25,1344352.0,13.28,13.29,13.23,13.25,1344352.0
2017-08-03 15:40:00,13.25,13.26,13.22,13.25,705995.0,13.25,13.26,13.22,13.25,705995.0
2017-08-03 15:45:00,13.25,13.27,13.22,13.24,713989.0,13.25,13.27,13.22,13.24,713989.0
2017-08-03 15:50:00,13.24,13.25,13.2,13.23,1244043.0,13.24,13.25,13.2,13.23,1244043.0
2017-08-03 15:55:00,13.23,13.25,13.22,13.24,1919177.0,13.23,13.25,13.22,13.24,1919177.0
2017-08-04 09:30:00,13.2,13.21,13.02,13.14,3672879.0,13.2,13.21,13.02,13.14,3672879.0
2017-08-04 09:35:00,13.13,13.23,13.11,13.13,2281951.0,13.13,13.23,13.11,13.13,2281951.0
2017-08-04 09:40:00,13.13,13.21,13.1,13.15,1823092.0,13.13,13.21,13.1,13.15,1823092.0
2017-08-04 09:45:00,13.15,13.26,13.14,13.24,2453217.0,13.15,13.26,13.14,13.24,2453217.0
2017-08-04 09:50:00,13.24,13.25,13.18,13.21,1400535.0,13.24,13.25,13.18,13.21,1400535.0
2017-08-04 09:55:00,13.21,13.22,13.13,13.13,1077202.0,13.21,13.22,13.13,13.13,1077202.0
2017-08-04 10:00:00,13.13,13.2,13.13,13.15,1071329.0,13.13,13.2,13.13,13.15,1071329.0
2017-08-04 10:05:00,13.16,13.18,13.07,13.11,1194309.0,13.16,13.18,13.07,13.11,1194309.0
2017-08-04 10:10:00,13.11,13.14,13.08,13.08,1072510.0,13.11,13.14,13.08,13.08,1072510.0
2017-08-04 10:15:00,13.08,13.14,13.06,13.13,1232746.0,13.08,13.14,13.06,13.13,1232746.0
2017-08-04 10:20:00,13.13,13.16,13.12,13.13,703378.0,13.13,13.16,13.12,13.13,703378.0
2017-08-04 10:25:00,13.12,13.17,13.12,13.17,912637.0,13.12,13.17,13.12,13.17,912637.0
2017-08-04 10:30:00,13.17,13.17,13.13,13.15,764913.0,13.17,13.17,13.13,13.15,764913.0
2017-08-04 10:35:00,13.15,13.19,13.14,13.18,664620.0,13.15,13.19,13.14,13.18,664620.0
2017-08-04 10:40:00,13.18,13.19,13.14,13.14,1620048.0,13.18,13.19,13.14,13.14,1620048.0
2017-08-04 10:45:00,13.15,13.19,13.13,13.18,802303.0,13.15,13.19,13.13,13.18,802303.0
2017-08-04 10:50:00,13.18,13.19,13.13,13.13,775449.0,13.18,13.19,13.13,13.13,775449.0
2017-08-04 10:55:00,13.13,13.15,13.13,13.15,402293.0,13.13,13.15,13.13,13.15,402293.0
2017-08-04 11:00:00,13.14,13.2,13.14,13.2,979436.0,13.14,13.2,13.14,13.2,979436.0
2017-08-04 11:05:00,13.2,13.24,13.19,13.23,1453853.0,13.2,13.24,13.19,13.23,1453853.0
2017-08-04 11:10:00,13.23,13.27,13.21,13.25,1404248.0,13.23,13.27,13.21,13.25,1404248.0
2017-08-04 11:15:00,13.26,13.35,13.26,13.35,3157380.0,13.26,13.35,13.26,13.35,3157380.0
2017-08-04 11:20:00,13.35,13.36,13.3,13.31,1097504.0,13.35,13.36,13.3,13.31,1097504.0
2017-08-04 11:25:00,13.31,13.31,13.25,13.29,1195732.0,13.31,13.31,13.25,13.29,1195732.0
2017-08-04 11:30:00,13.29,13.31,13.27,13.27,673530.0,13.29,13.31,13.27,13.27,673530.0
2017-08-04 11:35:00,13.28,13.3,13.26,13.3,436649.0,13.28,13.3,13.26,13.3,436649.0
2017-08-04 11:40:00,13.29,13.32,13.29,13.3,598531.0,13.29,13.32,13.29,13.3,598531.0
2017-08-04 11:45:00,13.31,13.34,13.26,13.26,1282033.0,13.31,13.34,13.26,13.26,1282033.0
2017-08-04 11:50:00,13.26,13.28,13.24,13.25,379028.0,13.26,13.28,13.24,13.25,379028.0
2017-08-04 11:55:00,13.25,13.26,13.21,13.24,781249.0,13.25,13.26,13.21,13.24,781249.0
2017-08-04 12:00:00,13.25,13.25,13.21,13.21,366973.0,13.25,13.25,13.21,13.21,366973.0
2017-08-04 12:05:00,13.21,13.22,13.21,13.21,130780.0,13.21,13.22,13.21,13.21,130780.0
2017-08-04 12:10:00,13.21,13.22,13.16,13.18,796684.0,13.21,13.22,13.16,13.18,796684.0
2017-08-04 12:15:00,13.18,13.19,13.16,13.16,430433.0,13.18,13.19,13.16,13.16,430433.0
2017-08-04 12:20:00,13.16,13.2,13.14,13.2,705491.0,13.16,13.2,13.14,13.2,705491.0
2017-08-04 12:25:00,13.2,13.21,13.19,13.19,248670.0,13.2,13.21,13.19,13.19,248670.0
2017-08-04 12:30:00,13.2,13.21,13.18,13.19,280130.0,13.2,13.21,13.18,13.19,280130.0
2017-08-04 12:35:00,13.19,13.19,13.15,13.15,660420.0,13.19,13.19,13.15,13.15,660420.0
2017-08-04 12:40:00,13.16,13.17,13.14,13.14,809520.0,13.16,13.17,13.14,13.14,809520.0
2017-08-04 12:45:00,13.14,13.16,13.14,13.16,297257.0,13.14,13.16,13.14,13.16,297257.0
2017-08-04 12:50:00,13.16,13.16,13.13,13.13,487162.0,13.16,13.16,13.13,13.13,487162.0
2017-08-04 12:55:00,13.13,13.15,13.12,13.12,423153.0,13.13,13.15,13.12,13.12,423153.0
2017-08-04 13:00:00,13.12,13.14,13.11,13.12,381864.0,13.12,13.14,13.11,13.12,381864.0
2017-08-04 13:05:00,13.12,13.15,13.1,13.14,455758.0,13.12,13.15,13.1,13.14,455758.0
2017-08-04 13:10:00,13.15,13.16,13.12,13.16,305640.0,13.15,13.16,13.12,13.16,305640.0
2017-08-04 13:15:00,13.15,13.17,13.12,13.12,313973.0,13.15,13.17,13.12,13.12,313973.0
2017-08-04 13:20:00,13.12,13.14,13.11,13.11,266148.0,13.12,13.14,13.11,13.11,266148.0
2017-08-04 13:25:00,13.11,13.12,13.08,13.11,1159409.0,13.11,13.12,13.08,13.11,1159409.0
2017-08-04 13:30:00,13.12,13.13,13.1,13.12,226827.0,13.12,13.13,13.1,13.12,226827.0
2017-08-04 13:35:00,13.12,13.13,13.11,13.12,346335.0,13.12,13.13,13.11,13.12,346335.0
2017-08-04 13:40:00,13.13,13.13,13.11,13.13,159230.0,13.13,13.13,13.11,13.13,159230.0
2017-08-04 13:45:00,13.12,13.13,13.1,13.11,270312.0,13.12,13.13,13.1,13.11,270312.0
2017-08-04 13:50:00,13.11,13.11,13.1,13.11,107956.0,13.11,13.11,13.1,13.11,107956.0
2017-08-04 13:55:00,13.11,13.12,13.08,13.09,426501.0,13.11,13.12,13.08,13.09,426501.0
2017-08-04 14:00:00,13.09,13.11,13.07,13.09,674923.0,13.09,13.11,13.07,13.09,674923.0
2017-08-04 14:05:00,13.1,13.12,13.09,13.12,364339.0,13.1,13.12,13.09,13.12,364339.0
2017-08-04 14:10:00,13.12,13.17,13.11,13.17,371926.0,13.12,13.17,13.11,13.17,371926.0
2017-08-04 14:15:00,13.17,13.17,13.13,13.13,404443.0,13.17,13.17,13.13,13.13,404443.0
2017-08-04 14:20:00,13.13,13.15,13.13,13.14,301670.0,13.13,13.15,13.13,13.14,301670.0
2017-08-04 14:25:00,13.14,13.15,13.12,13.13,564279.0,13.14,13.15,13.12,13.13,564279.0
2017-08-04 14:30:00,13.12,13.14,13.11,13.12,361614.0,13.12,13.14,13.11,13.12,361614.0
2017-08-04 14:35:00,13.12,13.12,13.1,13.11,315989.0,13.12,13.12,13.1,13.11,315989.0
2017-08-04 14:40:00,13.11,13.12,13.1,13.12,369467.0,13.11,13.12,13.1,13.12,369467.0
2017-08-04 14:45:00,13.12,13.15,13.11,13.15,268880.0,13.12,13.15,13.11,13.15,268880.0
2017-08-04 14:50:00,13.15,13.15,13.13,13.13,432025.0,13.15,13.15,13.13,13.13,432025.0
2017-08-04 14:55:00,13.13,13.15,13.11,13.13,481693.0,13.13,13.15,13.11,13.13,481693.0
2017-08-04 15:00:00,13.13,13.13,13.11,13.12,204631.0,13.13,13.13,13.11,13.12,204631.0
2017-08-04 15:05:00,13.12,13.14,13.12,13.12,267748.0,13.12,13.14,13.12,13.12,267748.0
2017-08-04 15:10:00,13.12,13.15,13.12,13.14,450257.0,13.12,13.15,13.12,13.14,450257.0
2017-08-04 15:15:00,13.15,13.15,13.11,13.13,442911.0,13.15,13.15,13.11,13.13,442911.0
2017-08-04 15:20:00,13.13,13.13,13.1,13.12,541422.0,13.13,13.13,13.1,13.12,541422.0
2017-08-04 15:25:00,13.12,13.12,13.11,13.12,198369.0,13.12,13.12,13.11,13.12,198369.0
2017-08-04 15:30:00,13.12,13.12,13.11,13.11,411173.0,13.12,13.12,13.11,13.11,411173.0
2017-08-04 15:35:00,13.12,13.12,13.08,13.09,733367.0,13.12,13.12,13.08,13.09,733367.0
2017-08-04 15:40:00,13.08,13.13,13.08,13.11,820515.0,13.08,13.13,13.08,13.11,820515.0
2017-08-04 15:45:00,13.12,13.12,13.08,13.08,988003.0,13.12,13.12,13.08,13.08,988003.0
2017-08-04 15:50:00,13.09,13.11,13.08,13.11,1428027.0,13.09,13.11,13.08,13.11,1428027.0
2017-08-04 15:55:00,13.11,13.14,13.1,13.12,2379271.0,13.11,13.14,13.1,13.12,2379271.0
2017-08-07 09:30:00,13.29,13.54,13.27,13.53,4784465.0,13.29,13.54,13.27,13.53,4784465.0
2017-08-07 09:35:00,13.53,13.57,13.43,13.46,4592781.0,13.53,13.57,13.43,13.46,4592781.0
2017-08-07 09:40:00,13.45,13.5,13.41,13.44,1938215.0,13.45,13.5,13.41,13.44,1938215.0
2017-08-07 09:45:00,13.43,13.5,13.42,13.42,1390698.0,13.43,13.5,13.42,13.42,1390698.0
2017-08-07 09:50:00,13.43,13.44,13.38,13.4,1258781.0,13.43,13.44,13.38,13.4,1258781.0
2017-08-07 09:55:00,13.39,13.44,13.38,13.42,968237.0,13.39,13.44,13.38,13.42,968237.0
2017-08-07 10:00:00,13.43,13.48,13.39,13.41,1161580.0,13.43,13.48,13.39,13.41,1161580.0
2017-08-07 10:05:00,13.42,13.45,13.39,13.42,765082.0,13.42,13.45,13.39,13.42,765082.0
2017-08-07 10:10:00,13.41,13.42,13.36,13.36,704145.0,13.41,13.42,13.36,13.36,704145.0
2017-08-07 10:15:00,13.36,13.38,13.33,13.36,819718.0,13.36,13.38,13.33,13.36,819718.0
2017-08-07 10:20:00,13.36,13.41,13.36,13.41,777525.0,13.36,13.41,13.36,13.41,777525.0
2017-08-07 10:25:00,13.41,13.43,13.39,13.4,599680.0,13.41,13.43,13.39,13.4,599680.0
2017-08-07 10:30:00,13.41,13.41,13.35,13.37,536808.0,13.41,13.41,13.35,13.37,536808.0
2017-08-07 10:35:00,13.37,13.4,13.35,13.4,400557.0,13.37,13.4,13.35,13.4,400557.0
2017-08-07 10:40:00,13.4,13.4,13.33,13.34,986046.0,13.4,13.4,13.33,13.34,986046.0
2017-08-07 10:45:00,13.35,13.37,13.32,13.32,676626.0,13.35,13.37,13.32,13.32,676626.0
2017-08-07 10:50:00,13.32,13.35,13.32,13.34,679296.0,13.32,13.35,13.32,13.34,679296.0
2017-08-07 10:55:00,13.33,13.39,13.33,13.38,838016.0,13.33,13.39,13.33,13.38,838016.0
2017-08-07 11:00:00,13.39,13.42,13.37,13.4,969806.0,13.39,13.42,13.37,13.4,969806.0
2017-08-07 11:05:00,13.4,13.41,13.37,13.39,343789.0,13.4,13.41,13.37,13.39,343789.0
2017-08-07 11:10:00,13.39,13.43,13.38,13.42,832040.0,13.39,13.43,13.38,13.42,832040.0
2017-08-07 11:15:00,13.43,13.44,13.4,13.43,623313.0,13.43,13.44,13.4,13.43,623313.0
2017-08-07 11:20:00,13.43,13.45,13.42,13.45,472243.0,13.43,13.45,13.42,13.45,472243.0
2017-08-07 11:25:00,13.45,13.5,13.44,13.48,1350908.0,13.45,13.5,13.44,13.48,1350908.0
2017-08-07 11:30:00,13.48,13.48,13.43,13.43,679481.0,13.48,13.48,13.43,13.43,679481.0
2017-08-07 11:35:00,13.43,13.49,13.41,13.48,896350.0,13.43,13.49,13.41,13.48,896350.0
2017-08-07 11:40:00,13.48,13.49,13.4,13.43,836774.0,13.48,13.49,13.4,13.43,836774.0
2017-08-07 11:45:00,13.42,13.43,13.38,13.4,657576.0,13.42,13.43,13.38,13.4,657576.0
2017-08-07 11:50:00,13.4,13.4,13.37,13.37,596322.0,13.4,13.4,13.37,13.37,596322.0
2017-08-07 11:55:00,13.37,13.43,13.37,13.42,503901.0,13.37,13.43,13.37,13.42,503901.0
2017-08-07 12:00:00,13.43,13.45,13.4,13.41,1180035.0,13.43,13.45,13.4,13.41,1180035.0
2017-08-07 12:05:00,13.41,13.42,13.36,13.36,271263.0,13.41,13.42,13.36,13.36,271263.0
2017-08-07 12:10:00,13.36,13.38,13.35,13.38,367612.0,13.36,13.38,13.35,13.38,367612.0
2017-08-07 12:15:00,13.37,13.39,13.35,13.38,528146.0,13.37,13.39,13.35,13.38,528146.0
2017-08-07 12:20:00,13.38,13.41,13.38,13.41,361414.0,13.38,13.41,13.38,13.41,361414.0
2017-08-07 12:25:00,13.41,13.41,13.38,13.41,332152.0,13.41,13.41,13.38,13.41,332152.0
2017-08-07 12:30:00,13.41,13.41,13.37,13.4,459971.0,13.41,13.41,13.37,13.4,459971.0
2017-08-07 12:35:00,13.4,13.4,13.38,13.4,291390.0,13.4,13.4,13.38,13.4,291390.0
2017-08-07 12:40:00,13.4,13.4,13.37,13.38,885464.0,13.4,13.4,13.37,13.38,885464.0
2017-08-07 12:45:00,13.38,13.39,13.36,13.38,589115.0,13.38,13.39,13.36,13.38,589115.0
2017-08-07 12:50:00,13.38,13.41,13.37,13.41,242227.0,13.38,13.41,13.37,13.41,242227.0
2017-08-07 12:55:00,13.41,13.43,13.4,13.41,382738.0,13.41,13.43,13.4,13.41,382738.0
2017-08-07 13:00:00,13.4,13.41,13.39,13.4,254663.0,13.4,13.41,13.39,13.4,254663.0
2017-08-07 13:05:00,13.41,13.42,13.4,13.41,177269.0,13.41,13.42,13.4,13.41,177269.0
2017-08-07 13:10:00,13.4,13.41,13.4,13.41,108577.0,13.4,13.41,13.4,13.41,108577.0
2017-08-07 13:15:00,13.41,13.41,13.37,13.4,357576.0,13.41,13.41,13.37,13.4,357576.0
2017-08-07 13:20:00,13.39,13.41,13.38,13.41,248204.0,13.39,13.41,13.38,13.41,248204.0
2017-08-07 13:25:00,13.41,13.42,13.4,13.42,200651.0,13.41,13.42,13.4,13.42,200651.0
2017-08-07 13:30:00,13.41,13.44,13.41,13.42,347641.0,13.41,13.44,13.41,13.42,347641.0
2017-08-07 13:35:00,13.43,13.44,13.41,13.41,274567.0,13.43,13.44,13.41,13.41,274567.0
2017-08-07 13:40:00,13.42,13.42,13.39,13.39,304964.0,13.42,13.42,13.39,13.39,304964.0
2017-08-07 13:45:00,13.4,13.41,13.39,13.41,224351.0,13.4,13.41,13.39,13.41,224351.0
2017-08-07 13:50:00,13.41,13.41,13.37,13.37,367288.0,13.41,13.41,13.37,13.37,367288.0
2017-08-07 13:55:00,13.38,13.4,13.37,13.4,231293.0,13.38,13.4,13.37,13.4,231293.0
2017-08-07 14:00:00,13.4,13.42,13.39,13.41,432775.0,13.4,13.42,13.39,13.41,432775.0
2017-08-07 14:05:00,13.41,13.41,13.37,13.39,421007.0,13.41,13.41,13.37,13.39,421007.0
2017-08-07 14:10:00,13.38,13.39,13.38,13.39,142155.0,13.38,13.39,13.38,13.39,142155.0
2017-08-07 14:15:00,13.38,13.39,13.37,13.38,224418.0,13.38,13.39,13.37,13.38,224418.0
2017-08-07 14:20:00,13.38,13.4,13.37,13.39,226362.0,13.38,13.4,13.37,13.39,226362.0
2017-08-07 14:25:00,13.39,13.41,13.39,13.4,457445.0,13.39,13.41,13.39,13.4,457445.0
2017-08-07 14:30:00,13.4,13.41,13.38,13.41,305575.0,13.4,13.41,13.38,13.41,305575.0
2017-08-07 14:35:00,13.41,13.42,13.4,13.41,256345.0,13.41,13.42,13.4,13.41,256345.0
2017-08-07 14:40:00,13.41,13.44,13.41,13.42,435478.0,13.41,13.44,13.41,13.42,435478.0
2017-08-07 14:45:00,13.42,13.43,13.42,13.42,176147.0,13.42,13.43,13.42,13.42,176147.0
2017-08-07 14:50:00,13.43,13.45,13.42,13.45,577804.0,13.43,13.45,13.42,13.45,577804.0
2017-08-07 14:55:00,13.45,13.45,13.42,13.43,276208.0,13.45,13.45,13.42,13.43,276208.0
2017-08-07 15:00:00,13.42,13.44,13.42,13.43,139231.0,13.42,13.44,13.42,13.43,139231.0
2017-08-07 15:05:00,13.44,13.44,13.42,13.42,223737.0,13.44,13.44,13.42,13.42,223737.0
2017-08-07 15:10:00,13.43,13.43,13.41,13.41,338626.0,13.43,13.43,13.41,13.41,338626.0
2017-08-07 15:15:00,13.41,13.42,13.38,13.38,1072823.0,13.41,13.42,13.38,13.38,1072823.0
2017-08-07 15:20:00,13.38,13.4,13.36,13.4,1143324.0,13.38,13.4,13.36,13.4,1143324.0
2017-08-07 15:25:00,13.4,13.42,13.39,13.42,482241.0,13.4,13.42,13.39,13.42,482241.0
2017-08-07 15:30:00,13.42,13.42,13.38,13.4,431472.0,13.42,13.42,13.38,13.4,431472.0
2017-08-07 15:35:00,13.4,13.41,13.38,13.4,532415.0,13.4,13.41,13.38,13.4,532415.0
2017-08-07 15:40:00,13.4,13.41,13.39,13.41,394634.0,13.4,13.41,13.39,13.41,394634.0
2017-08-07 15:45:00,13.41,13.42,13.39,13.41,650729.0,13.41,13.42,13.39,13.41,650729.0
2017-08-07 15:50:00,13.41,13.42,13.4,13.41,1006389.0,13.41,13.42,13.4,13.41,1006389.0
2017-08-07 15:55:00,13.41,13.43,13.4,13.43,2423068.0,13.41,13.43,13.4,13.43,2423068.0
2017-08-08 09:30:00,13.46,13.55,13.45,13.53,2080250.0,13.46,13.55,13.45,13.53,2080250.0
2017-08-08 09:35:00,13.52,13.52,13.41,13.46,1482436.0,13.52,13.52,13.41,13.46,1482436.0
2017-08-08 09:40:00,13.46,13.48,13.37,13.38,1498012.0,13.46,13.48,13.37,13.38,1498012.0
2017-08-08 09:45:00,13.39,13.42,13.34,13.38,1205746.0,13.39,13.42,13.34,13.38,1205746.0
2017-08-08 09:50:00,13.38,13.47,13.37,13.46,964508.0,13.38,13.47,13.37,13.46,964508.0
2017-08-08 09:55:00,13.46,13.48,13.39,13.41,739275.0,13.46,13.48,13.39,13.41,739275.0
2017-08-08 10:00:00,13.42,13.43,13.4,13.4,507125.0,13.42,13.43,13.4,13.4,507125.0
2017-08-08 10:05:00,13.39,13.42,13.37,13.4,880641.0,13.39,13.42,13.37,13.4,880641.0
2017-08-08 10:10:00,13.4,13.4,13.36,13.38,565887.0,13.4,13.4,13.36,13.38,565887.0
2017-08-08 10:15:00,13.37,13.38,13.28,13.34,1732867.0,13.37,13.38,13.28,13.34,1732867.0
2017-08-08 10:20:00,13.34,13.35,13.31,13.34,531259.0,13.34,13.35,13.31,13.34,531259.0
2017-08-08 10:25:00,13.34,13.34,13.27,13.29,983987.0,13.34,13.34,13.27,13.29,983987.0
2017-08-08 10:30:00,13.28,13.36,13.28,13.36,668098.0,13.28,13.36,13.28,13.36,668098.0
2017-08-08 10:35:00,13.37,13.41,13.36,13.38,726844.0,13.37,13.41,13.36,13.38,726844.0
2017-08-08 10:40:00,13.37,13.39,13.33,13.36,504864.0,13.37,13.39,13.33,13.36,504864.0
2017-08-08 10:45:00,13.36,13.37,13.33,13.33,521714.0,13.36,13.37,13.33,13.33,521714.0
2017-08-08 10:50:00,13.34,13.38,13.32,13.37,488345.0,13.34,13.38,13.32,13.37,488345.0
2017-08-08 10:55:00,13.36,13.39,13.36,13.38,379689.0,13.36,13.39,13.36,13.38,379689.0
2017-08-08 11:00:00,13.38,13.38,13.34,13.38,323823.0,13.38,13.38,13.34,13.38,323823.0
2017-08-08 11:05:00,13.37,13.4,13.36,13.37,356894.0,13.37,13.4,13.36,13.37,356894.0
2017-08-08 11:10:00,13.37,13.37,13.35,13.36,124282.0,13.37,13.37,13.35,13.36,124282.0
2017-08-08 11:15:00,13.36,13.39,13.35,13.38,268695.0,13.36,13.39,13.35,13.38,268695.0
2017-08-08 11:20:00,13.38,13.4,13.36,13.38,427979.0,13.38,13.4,13.36,13.38,427979.0
2017-08-08 11:25:00,13.38,13.39,13.37,13.38,162575.0,13.38,13.39,13.37,13.38,162575.0
2017-08-08 11:30:00,13.38,13.44,13.38,13.42,794387.0,13.38,13.44,13.38,13.42,794387.0
2017-08-08 11:35:00,13.43,13.46,13.42,13.44,1006811.0,13.43,13.46,13.42,13.44,1006811.0
2017-08-08 11:40:00,13.45,13.46,13.43,13.44,473576.0,13.45,13.46,13.43,13.44,473576.0
2017-08-08 11:45:00,13.44,13.46,13.43,13.45,435597.0,13.44,13.46,13.43,13.45,435597.0
2017-08-08 11:50:00,13.45,13.46,13.4,13.42,426392.0,13.45,13.46,13.4,13.42,426392.0
2017-08-08 11:55:00,13.42,13.44,13.41,13.44,227486.0,13.42,13.44,13.41,13.44,227486.0
2017-08-08 12:00:00,13.44,13.44,13.41,13.43,190491.0,13.44,13.44,13.41,13.43,190491.0
2017-08-08 12:05:00,13.43,13.43,13.4,13.4,296196.0,13.43,13.43,13.4,13.4,296196.0
2017-08-08 12:10:00,13.4,13.43,13.38,13.38,455103.0,13.4,13.43,13.38,13.38,455103.0
2017-08-08 12:15:00,13.38,13.42,13.38,13.39,218205.0,13.38,13.42,13.38,13.39,218205.0
2017-08-08 12:20:00,13.38,13.4,13.37,13.4,315327.0,13.38,13.4,13.37,13.4,315327.0
2017-08-08 12:25:00,13.4,13.42,13.39,13.41,208928.0,13.4,13.42,13.39,13.41,208928.0
2017-08-08 12:30:00,13.41,13.41,13.37,13.4,324379.0,13.41,13.41,13.37,13.4,324379.0
2017-08-08 12:35:00,13.39,13.4,13.35,13.35,192298.0,13.39,13.4,13.35,13.35,192298.0
2017-08-08 12:40:00,13.35,13.39,13.34,13.38,359045.0,13.35,13.39,13.34,13.38,359045.0
2017-08-08 12:45:00,13.38,13.39,13.35,13.36,245597.0,13.38,13.39,13.35,13.36,245597.0
2017-08-08 12:50:00,13.37,13.38,13.35,13.36,191449.0,13.37,13.38,13.35,13.36,191449.0
2017-08-08 12:55:00,13.36,13.38,13.35,13.36,179139.0,13.36,13.38,13.35,13.36,179139.0
2017-08-08 13:00:00,13.36,13.37,13.33,13.34,318783.0,13.36,13.37,13.33,13.34,318783.0
2017-08-08 13:05:00,13.34,13.36,13.32,13.35,401917.0,13.34,13.36,13.32,13.35,401917.0
2017-08-08 13:10:00,13.36,13.37,13.35,13.36,156982.0,13.36,13.37,13.35,13.36,156982.0
2017-08-08 13:15:00,13.36,13.37,13.34,13.36,143505.0,13.36,13.37,13.34,13.36,143505.0
2017-08-08 13:20:00,13.36,13.38,13.35,13.38,231666.0,13.36,13.38,13.35,13.38,231666.0
2017-08-08 13:25:00,13.38,13.39,13.34,13.35,355091.0,13.38,13.39,13.34,13.35,355091.0
2017-08-08 13:30:00,13.36,13.38,13.33,13.34,390211.0,13.36,13.38,13.33,13.34,390211.0
2017-08-08 13:35:00,13.35,13.36,13.34,13.36,212867.0,13.35,13.36,13.34,13.36,212867.0
2017-08-08 13:40:00,13.36,13.36,13.33,13.35,269985.0,13.36,13.36,13.33,13.35,269985.0
2017-08-08 13:45:00,13.34,13.35,13.32,13.35,256620.0,13.34,13.35,13.32,13.35,256620.0
2017-08-08 13:50:00,13.35,13.36,13.33,13.34,276568.0,13.35,13.36,13.33,13.34,276568.0
2017-08-08 13:55:00,13.34,13.36,13.34,13.34,255533.0,13.34,13.36,13.34,13.34,255533.0
2017-08-08 14:00:00,13.34,13.35,13.32,13.33,302466.0,13.34,13.35,13.32,13.33,302466.0
2017-08-08 14:05:00,13.33,13.33,13.3,13.3,496497.0,13.33,13.33,13.3,13.3,496497.0
2017-08-08 14:10:00,13.31,13.33,13.3,13.32,140443.0,13.31,13.33,13.3,13.32,140443.0
2017-08-08 14:15:00,13.32,13.33,13.31,13.32,141069.0,13.32,13.33,13.31,13.32,141069.0
2017-08-08 14:20:00,13.33,13.35,13.32,13.33,194069.0,13.33,13.35,13.32,13.33,194069.0
2017-08-08 14:25:00,13.33,13.34,13.32,13.34,269346.0,13.33,13.34,13.32,13.34,269346.0
2017-08-08 14:30:00,13.34,13.35,13.33,13.35,123751.0,13.34,13.35,13.33,13.35,123751.0
2017-08-08 14:35:00,13.35,13.35,13.33,13.34,157415.0,13.35,13.35,13.33,13.34,157415.0
2017-08-08 14:40:00,13.34,13.35,13.32,13.34,237229.0,13.34,13.35,13.32,13.34,237229.0
2017-08-08 14:45:00,13.34,13.34,13.32,13.32,203397.0,13.34,13.34,13.32,13.32,203397.0
2017-08-08 14:50:00,13.33,13.34,13.32,13.33,216390.0,13.33,13.34,13.32,13.33,216390.0
2017-08-08 14:55:00,13.32,13.33,13.28,13.3,584074.0,13.32,13.33,13.28,13.3,584074.0
2017-08-08 15:00:00,13.29,13.3,13.28,13.29,555118.0,13.29,13.3,13.28,13.29,555118.0
2017-08-08 15:05:00,13.29,13.3,13.28,13.28,295894.0,13.29,13.3,13.28,13.28,295894.0
2017-08-08 15:10:00,13.28,13.29,13.25,13.25,764825.0,13.28,13.29,13.25,13.25,764825.0
2017-08-08 15:15:00,13.25,13.26,13.23,13.26,744684.0,13.25,13.26,13.23,13.26,744684.0
2017-08-08 15:20:00,13.26,13.27,13.2,13.2,814967.0,13.26,13.27,13.2,13.2,814967.0
2017-08-08 15:25:00,13.2,13.22,13.15,13.2,1618134.0,13.2,13.22,13.15,13.2,1618134.0
2017-08-08 15:30:00,13.2,13.2,13.11,13.13,1306103.0,13.2,13.2,13.11,13.13,1306103.0
2017-08-08 15:35:00,13.13,13.16,13.08,13.14,1305983.0,13.13,13.16,13.08,13.14,1305983.0
2017-08-08 15:40:00,13.15,13.16,13.11,13.11,924833.0,13.15,13.16,13.11,13.11,924833.0
2017-08-08 15:45:00,13.12,13.15,13.11,13.15,1060890.0,13.12,13.15,13.11,13.15,1060890.0
2017-08-08 15:50:00,13.15,13.15,13.08,13.12,1688955.0,13.15,13.15,13.08,13.12,1688955.0
2017-08-08 15:55:00,13.12,13.13,13.09,13.1,1969345.0,13.12,13.13,13.09,13.1,1969345.0
2017-08-09 09:30:00,12.77,12.83,12.54,12.8,4958200.0,12.77,12.83,12.54,12.8,4958200.0
2017-08-09 09:35:00,12.8,12.85,12.67,12.74,2500421.0,12.8,12.85,12.67,12.74,2500421.0
2017-08-09 09:40:00,12.75,12.79,12.65,12.67,2092641.0,12.75,12.79,12.65,12.67,2092641.0
2017-08-09 09:45:00,12.67,12.68,12.6,12.66,2368808.0,12.67,12.68,12.6,12.66,2368808.0
2017-08-09 09:50:00,12.66,12.66,12.57,12.62,1793882.0,12.66,12.66,12.57,12.62,1793882.0
2017-08-09 09:55:00,12.62,12.69,12.6,12.69,1415708.0,12.62,12.69,12.6,12.69,1415708.0
2017-08-09 10:00:00,12.69,12.71,12.61,12.62,1232930.0,12.69,12.71,12.61,12.62,1232930.0
2017-08-09 10:05:00,12.62,12.66,12.61,12.66,720906.0,12.62,12.66,12.61,12.66,720906.0
2017-08-09 10:10:00,12.66,12.75,12.66,12.72,1694478.0,12.66,12.75,12.66,12.72,1694478.0
2017-08-09 10:15:00,12.73,12.75,12.67,12.67,1029260.0,12.73,12.75,12.67,12.67,1029260.0
2017-08-09 10:20:00,12.67,12.69,12.65,12.68,831888.0,12.67,12.69,12.65,12.68,831888.0
2017-08-09 10:25:00,12.68,12.72,12.66,12.69,619936.0,12.68,12.72,12.66,12.69,619936.0
2017-08-09 10:30:00,12.69,12.77,12.68,12.77,723078.0,12.69,12.77,12.68,12.77,723078.0
2017-08-09 10:35:00,12.77,12.8,12.76,12.8,1017354.0,12.77,12.8,12.76,12.8,1017354.0
2017-08-09 10:40:00,12.79,12.8,12.73,12.74,711924.0,12.79,12.8,12.73,12.74,711924.0
2017-08-09 10:45:00,12.74,12.76,12.71,12.73,466928.0,12.74,12.76,12.71,12.73,466928.0
2017-08-09 10:50:00,12.74,12.75,12.72,12.74,551165.0,12.74,12.75,12.72,12.74,551165.0
2017-08-09 10:55:00,12.74,12.76,12.73,12.73,473594.0,12.74,12.76,12.73,12.73,473594.0
2017-08-09 11:00:00,12.73,12.76,12.7,12.75,610065.0,12.73,12.76,12.7,12.75,610065.0
2017-08-09 11:05:00,12.76,12.76,12.71,12.72,357247.0,12.76,12.76,12.71,12.72,357247.0
2017-08-09 11:10:00,12.71,12.72,12.67,12.68,786317.0,12.71,12.72,12.67,12.68,786317.0
2017-08-09 11:15:00,12.67,12.69,12.65,12.66,647419.0,12.67,12.69,12.65,12.66,647419.0
2017-08-09 11:20:00,12.66,12.67,12.64,12.64,498999.0,12.66,12.67,12.64,12.64,498999.0
2017-08-09 11:25:00,12.64,12.69,12.64,12.66,543023.0,12.64,12.69,12.64,12.66,543023.0
2017-08-09 11:30:00,12.66,12.68,12.65,12.66,407167.0,12.66,12.68,12.65,12.66,407167.0
2017-08-09 11:35:00,12.67,12.71,12.65,12.71,546042.0,12.67,12.71,12.65,12.71,546042.0
2017-08-09 11:40:00,12.71,12.72,12.69,12.7,434785.0,12.71,12.72,12.69,12.7,434785.0
2017-08-09 11:45:00,12.71,12.71,12.66,12.68,340075.0,12.71,12.71,12.66,12.68,340075.0
2017-08-09 11:50:00,12.68,12.71,12.66,12.71,459655.0,12.68,12.71,12.66,12.71,459655.0
2017-08-09 11:55:00,12.71,12.73,12.69,12.73,451428.0,12.71,12.73,12.69,12.73,451428.0
2017-08-09 12:00:00,12.72,12.77,12.72,12.76,745258.0,12.72,12.77,12.72,12.76,745258.0
2017-08-09 12:05:00,12.76,12.77,12.71,12.72,309584.0,12.76,12.77,12.71,12.72,309584.0
2017-08-09 12:10:00,12.72,12.76,12.72,12.75,338403.0,12.72,12.76,12.72,12.75,338403.0
2017-08-09 12:15:00,12.75,12.78,12.75,12.77,442128.0,12.75,12.78,12.75,12.77,442128.0
2017-08-09 12:20:00,12.76,12.81,12.76,12.79,889383.0,12.76,12.81,12.76,12.79,889383.0
2017-08-09 12:25:00,12.79,12.8,12.75,12.76,507692.0,12.79,12.8,12.75,12.76,507692.0
2017-08-09 12:30:00,12.76,12.79,12.75,12.79,474511.0,12.76,12.79,12.75,12.79,474511.0
2017-08-09 12:35:00,12.79,12.8,12.75,12.75,394076.0,12.79,12.8,12.75,12.75,394076.0
2017-08-09 12:40:00,12.76,12.78,12.75,12.78,258039.0,12.76,12.78,12.75,12.78,258039.0
2017-08-09 12:45:00,12.78,12.78,12.75,12.75,211629.0,12.78,12.78,12.75,12.75,211629.0
2017-08-09 12:50:00,12.76,12.77,12.75,12.76,232615.0,12.76,12.77,12.75,12.76,232615.0
2017-08-09 12:55:00,12.76,12.77,12.73,12.73,392901.0,12.76,12.77,12.73,12.73,392901.0
2017-08-09 13:00:00,12.73,12.76,12.72,12.75,466405.0,12.73,12.76,12.72,12.75,466405.0
2017-08-09 13:05:00,12.76,12.76,12.74,12.74,397955.0,12.76,12.76,12.74,12.74,397955.0
2017-08-09 13:10:00,12.75,12.76,12.73,12.76,184326.0,12.75,12.76,12.73,12.76,184326.0
2017-08-09 13:15:00,12.76,12.77,12.75,12.77,430814.0,12.76,12.77,12.75,12.77,430814.0
2017-08-09 13:20:00,12.76,12.78,12.76,12.78,506221.0,12.76,12.78,12.76,12.78,506221.0
2017-08-09 13:25:00,12.78,12.8,12.77,12.79,665992.0,12.78,12.8,12.77,12.79,665992.0
2017-08-09 13:30:00,12.79,12.8,12.78,12.79,353663.0,12.79,12.8,12.78,12.79,353663.0
2017-08-09 13:35:00,12.79,12.8,12.77,12.79,278484.0,12.79,12.8,12.77,12.79,278484.0
2017-08-09 13:40:00,12.79,12.84,12.79,12.82,832347.0,12.79,12.84,12.79,12.82,832347.0
2017-08-09 13:45:00,12.82,12.84,12.81,12.83,366709.0,12.82,12.84,12.81,12.83,366709.0
2017-08-09 13:50:00,12.83,12.85,12.8,12.85,675027.0,12.83,12.85,12.8,12.85,675027.0
2017-08-09 13:55:00,12.85,12.89,12.82,12.89,716172.0,12.85,12.89,12.82,12.89,716172.0
2017-08-09 14:00:00,12.89,12.89,12.87,12.87,450131.0,12.89,12.89,12.87,12.87,450131.0
2017-08-09 14:05:00,12.88,12.88,12.84,12.85,627216.0,12.88,12.88,12.84,12.85,627216.0
2017-08-09 14:10:00,12.85,12.85,12.8,12.81,564807.0,12.85,12.85,12.8,12.81,564807.0
2017-08-09 14:15:00,12.81,12.83,12.8,12.83,535552.0,12.81,12.83,12.8,12.83,535552.0
2017-08-09 14:20:00,12.83,12.83,12.81,12.82,191501.0,12.83,12.83,12.81,12.82,191501.0
2017-08-09 14:25:00,12.82,12.85,12.8,12.85,700539.0,12.82,12.85,12.8,12.85,700539.0
2017-08-09 14:30:00,12.85,12.87,12.82,12.83,477287.0,12.85,12.87,12.82,12.83,477287.0
2017-08-09 14:35:00,12.83,12.85,12.81,12.85,358400.0,12.83,12.85,12.81,12.85,358400.0
2017-08-09 14:40:00,12.85,12.86,12.84,12.84,316938.0,12.85,12.86,12.84,12.84,316938.0
2017-08-09 14:45:00,12.84,12.86,12.81,12.85,712165.0,12.84,12.86,12.81,12.85,712165.0
2017-08-09 14:50:00,12.85,12.86,12.82,12.84,419555.0,12.85,12.86,12.82,12.84,419555.0
2017-08-09 14:55:00,12.83,12.85,12.82,12.84,237759.0,12.83,12.85,12.82,12.84,237759.0
2017-08-09 15:00:00,12.83,12.86,12.82,12.86,267323.0,12.83,12.86,12.82,12.86,267323.0
2017-08-09 15:05:00,12.85,12.85,12.82,12.82,388973.0,12.85,12.85,12.82,12.82,388973.0
2017-08-09 15:10:00,12.83,12.84,12.82,12.84,218173.0,12.83,12.84,12.82,12.84,218173.0
2017-08-09 15:15:00,12.84,12.86,12.83,12.85,408785.0,12.84,12.86,12.83,12.85,408785.0
2017-08-09 15:20:00,12.85,12.86,12.84,12.85,308558.0,12.85,12.86,12.84,12.85,308558.0
2017-08-09 15:25:00,12.85,12.86,12.81,12.83,751221.0,12.85,12.86,12.81,12.83,751221.0
2017-08-09 15:30:00,12.83,12.83,12.81,12.82,365542.0,12.83,12.83,12.81,12.82,365542.0
2017-08-09 15:35:00,12.82,12.82,12.8,12.82,531993.0,12.82,12.82,12.8,12.82,531993.0
2017-08-09 15:40:00,12.82,12.85,12.81,12.85,912402.0,12.82,12.85,12.81,12.85,912402.0
2017-08-09 15:45:00,12.85,12.86,12.82,12.84,1035392.0,12.85,12.86,12.82,12.84,1035392.0
2017-08-09 15:50:00,12.84,12.85,12.82,12.83,776606.0,12.84,12.85,12.82,12.83,776606.0
2017-08-09 15:55:00,12.83,12.83,12.81,12.82,1253916.0,12.83,12.83,12.81,12.82,1253916.0
2017-08-10 09:30:00,12.73,12.87,12.63,12.86,2594451.0,12.73,12.87,12.63,12.86,2594451.0
2017-08-10 09:35:00,12.85,12.92,12.79,12.82,1648930.0,12.85,12.92,12.79,12.82,1648930.0
2017-08-10 09:40:00,12.82,12.86,12.76,12.83,1415841.0,12.82,12.86,12.76,12.83,1415841.0
2017-08-10 09:45:00,12.82,12.84,12.75,12.78,838474.0,12.82,12.84,12.75,12.78,838474.0
2017-08-10 09:50:00,12.78,12.83,12.74,12.79,977466.0,12.78,12.83,12.74,12.79,977466.0
2017-08-10 09:55:00,12.79,12.8,12.71,12.72,976568.0,12.79,12.8,12.71,12.72,976568.0
2017-08-10 10:00:00,12.72,12.73,12.6,12.6,1539591.0,12.72,12.73,12.6,12.6,1539591.0
2017-08-10 10:05:00,12.61,12.62,12.52,12.57,2065660.0,12.61,12.62,12.52,12.57,2065660.0
2017-08-10 10:10:00,12.57,12.58,12.52,12.55,1394589.0,12.57,12.58,12.52,12.55,1394589.0
2017-08-10 10:15:00,12.54,12.61,12.53,12.59,1131304.0,12.54,12.61,12.53,12.59,1131304.0
2017-08-10 10:20:00,12.59,12.62,12.56,12.57,812068.0,12.59,12.62,12.56,12.57,812068.0
2017-08-10 10:25:00,12.58,12.58,12.54,12.56,765591.0,12.58,12.58,12.54,12.56,765591.0
2017-08-10 10:30:00,12.56,12.56,12.5,12.51,1175867.0,12.56,12.56,12.5,12.51,1175867.0
2017-08-10 10:35:00,12.51,12.56,12.5,12.55,842050.0,12.51,12.56,12.5,12.55,842050.0
2017-08-10 10:40:00,12.56,12.56,12.51,12.51,479912.0,12.56,12.56,12.51,12.51,479912.0
2017-08-10 10:45:00,12.52,12.53,12.45,12.46,1228366.0,12.52,12.53,12.45,12.46,1228366.0
2017-08-10 10:50:00,12.45,12.49,12.43,12.43,930563.0,12.45,12.49,12.43,12.43,930563.0
2017-08-10 10:55:00,12.43,12.48,12.43,12.46,768073.0,12.43,12.48,12.43,12.46,768073.0
2017-08-10 11:00:00,12.47,12.48,12.44,12.46,562013.0,12.47,12.48,12.44,12.46,562013.0
2017-08-10 11:05:00,12.46,12.52,12.45,12.5,512415.0,12.46,12.52,12.45,12.5,512415.0
2017-08-10 11:10:00,12.5,12.5,12.44,12.45,558569.0,12.5,12.5,12.44,12.45,558569.0
2017-08-10 11:15:00,12.44,12.45,12.38,12.39,1611398.0,12.44,12.45,12.38,12.39,1611398.0
2017-08-10 11:20:00,12.39,12.42,12.31,12.33,1522737.0,12.39,12.42,12.31,12.33,1522737.0
2017-08-10 11:25:00,12.33,12.36,12.3,12.35,1326796.0,12.33,12.36,12.3,12.35,1326796.0
2017-08-10 11:30:00,12.35,12.38,12.33,12.34,619096.0,12.35,12.38,12.33,12.34,619096.0
2017-08-10 11:35:00,12.33,12.34,12.28,12.31,1270752.0,12.33,12.34,12.28,12.31,1270752.0
2017-08-10 11:40:00,12.3,12.32,12.26,12.27,1252517.0,12.3,12.32,12.26,12.27,1252517.0
2017-08-10 11:45:00,12.27,12.3,12.24,12.29,1582554.0,12.27,12.3,12.24,12.29,1582554.0
2017-08-10 11:50:00,12.28,12.29,12.24,12.25,1140546.0,12.28,12.29,12.24,12.25,1140546.0
2017-08-10 11:55:00,12.26,12.26,12.18,12.19,1717436.0,12.26,12.26,12.18,12.19,1717436.0
2017-08-10 12:00:00,12.19,12.22,12.17,12.19,1345509.0,12.19,12.22,12.17,12.19,1345509.0
2017-08-10 12:05:00,12.19,12.22,12.16,12.21,946993.0,12.19,12.22,12.16,12.21,946993.0
2017-08-10 12:10:00,12.21,12.31,12.21,12.29,1438040.0,12.21,12.31,12.21,12.29,1438040.0
2017-08-10 12:15:00,12.29,12.3,12.24,12.27,1077460.0,12.29,12.3,12.24,12.27,1077460.0
2017-08-10 12:20:00,12.27,12.27,12.21,12.22,871821.0,12.27,12.27,12.21,12.22,871821.0
2017-08-10 12:25:00,12.22,12.27,12.21,12.26,731148.0,12.22,12.27,12.21,12.26,731148.0
2017-08-10 12:30:00,12.26,12.26,12.18,12.22,994040.0,12.26,12.26,12.18,12.22,994040.0
2017-08-10 12:35:00,12.22,12.23,12.17,12.21,963209.0,12.22,12.23,12.17,12.21,963209.0
2017-08-10 12:40:00,12.21,12.24,12.2,12.23,514752.0,12.21,12.24,12.2,12.23,514752.0
2017-08-10 12:45:00,12.24,12.27,12.22,12.24,561635.0,12.24,12.27,12.22,12.24,561635.0
2017-08-10 12:50:00,12.25,12.26,12.22,12.26,538297.0,12.25,12.26,12.22,12.26,538297.0
2017-08-10 12:55:00,12.25,12.31,12.25,12.3,969706.0,12.25,12.31,12.25,12.3,969706.0
2017-08-10 13:00:00,12.3,12.37,12.3,12.37,1624216.0,12.3,12.37,12.3,12.37,1624216.0
2017-08-10 13:05:00,12.36,12.4,12.34,12.36,1131068.0,12.36,12.4,12.34,12.36,1131068.0
2017-08-10 13:10:00,12.36,12.39,12.34,12.38,1203012.0,12.36,12.39,12.34,12.38,1203012.0
2017-08-10 13:15:00,12.38,12.39,12.31,12.32,1260644.0,12.38,12.39,12.31,12.32,1260644.0
2017-08-10 13:20:00,12.32,12.36,12.31,12.35,1110836.0,12.32,12.36,12.31,12.35,1110836.0
2017-08-10 13:25:00,12.35,12.37,12.33,12.34,629413.0,12.35,12.37,12.33,12.34,629413.0
2017-08-10 13:30:00,12.35,12.35,12.31,12.33,456641.0,12.35,12.35,12.31,12.33,456641.0
2017-08-10 13:35:00,12.33,12.33,12.3,12.33,440426.0,12.33,12.33,12.3,12.33,440426.0
2017-08-10 13:40:00,12.33,12.33,12.24,12.24,583592.0,12.33,12.33,12.24,12.24,583592.0
2017-08-10 13:45:00,12.24,12.31,12.24,12.29,453596.0,12.24,12.31,12.24,12.29,453596.0
2017-08-10 13:50:00,12.29,12.3,12.26,12.26,406759.0,12.29,12.3,12.26,12.26,406759.0
2017-08-10 13:55:00,12.27,12.31,12.26,12.3,434777.0,12.27,12.31,12.26,12.3,434777.0
2017-08-10 14:00:00,12.3,12.33,12.29,12.31,759738.0,12.3,12.33,12.29,12.31,759738.0
2017-08-10 14:05:00,12.32,12.34,12.3,12.32,428900.0,12.32,12.34,12.3,12.32,428900.0
2017-08-10 14:10:00,12.31,12.34,12.31,12.34,268641.0,12.31,12.34,12.31,12.34,268641.0
2017-08-10 14:15:00,12.34,12.36,12.32,12.35,529789.0,12.34,12.36,12.32,12.35,529789.0
2017-08-10 14:20:00,12.35,12.37,12.32,12.34,562320.0,12.35,12.37,12.32,12.34,562320.0
2017-08-10 14:25:00,12.35,12.37,12.34,12.36,405741.0,12.35,12.37,12.34,12.36,405741.0
2017-08-10 14:30:00,12.36,12.39,12.35,12.37,853172.0,12.36,12.39,12.35,12.37,853172.0
2017-08-10 14:35:00,12.38,12.38,12.33,12.33,430203.0,12.38,12.38,12.33,12.33,430203.0
2017-08-10 14:40:00,12.33,12.34,12.31,12.32,281570.0,12.33,12.34,12.31,12.32,281570.0
2017-08-10 14:45:00,12.32,12.35,12.3,12.34,458924.0,12.32,12.35,12.3,12.34,458924.0
2017-08-10 14:50:00,12.35,12.35,12.3,12.32,519612.0,12.35,12.35,12.3,12.32,519612.0
2017-08-10 14:55:00,12.32,12.32,12.3,12.32,422029.0,12.32,12.32,12.3,12.32,422029.0
2017-08-10 15:00:00,12.31,12.34,12.3,12.31,285473.0,12.31,12.34,12.3,12.31,285473.0
2017-08-10 15:05:00,12.32,12.32,12.27,12.3,532319.0,12.32,12.32,12.27,12.3,532319.0
2017-08-10 15:10:00,12.29,12.3,12.21,12.21,968477.0,12.29,12.3,12.21,12.21,968477.0
2017-08-10 15:15:00,12.21,12.23,12.18,12.22,1022804.0,12.21,12.23,12.18,12.22,1022804.0
2017-08-10 15:20:00,12.23,12.23,12.18,12.21,786004.0,12.23,12.23,12.18,12.21,786004.0
2017-08-10 15:25:00,12.21,12.24,12.2,12.22,834223.0,12.21,12.24,12.2,12.22,834223.0
2017-08-10 15:30:00,12.23,12.24,12.17,12.17,1242294.0,12.23,12.24,12.17,12.17,1242294.0
2017-08-10 15:35:00,12.18,12.19,12.14,12.15,1128343.0,12.18,12.19,12.14,12.15,1128343.0
2017-08-10 15:40:00,12.15,12.19,12.14,12.17,1124057.0,12.15,12.19,12.14,12.17,1124057.0
2017-08-10 15:45:00,12.17,12.18,12.12,12.13,1266683.0,12.17,12.18,12.12,12.13,1266683.0
2017-08-10 15:50:00,12.12,12.16,12.12,12.15,1389703.0,12.12,12.16,12.12,12.15,1389703.0
2017-08-10 15:55:00,12.15,12.15,12.11,12.12,2981103.0,12.15,12.15,12.11,12.12,2981103.0
2017-08-11 09:30:00,12.06,12.26,11.88,12.25,4681163.0,12.06,12.26,11.88,12.25,4681163.0
2017-08-11 09:35:00,12.25,12.25,12.04,12.12,3392990.0,12.25,12.25,12.04,12.12,3392990.0
2017-08-11 09:40:00,12.12,12.15,12.04,12.13,2081958.0,12.12,12.15,12.04,12.13,2081958.0
2017-08-11 09:45:00,12.13,12.16,12.0,12.04,1963709.0,12.13,12.16,12.0,12.04,1963709.0
2017-08-11 09:50:00,12.04,12.11,12.03,12.06,1748136.0,12.04,12.11,12.03,12.06,1748136.0
2017-08-11 09:55:00,12.06,12.13,12.02,12.12,1303974.0,12.06,12.13,12.02,12.12,1303974.0
2017-08-11 10:00:00,12.12,12.21,12.08,12.19,1460778.0,12.12,12.21,12.08,12.19,1460778.0
2017-08-11 10:05:00,12.19,12.33,12.18,12.32,2088139.0,12.19,12.33,12.18,12.32,2088139.0
2017-08-11 10:10:00,12.32,12.35,12.29,12.32,2120665.0,12.32,12.35,12.29,12.32,2120665.0
2017-08-11 10:15:00,12.31,12.39,12.29,12.35,1689000.0,12.31,12.39,12.29,12.35,1689000.0
2017-08-11 10:20:00,12.36,12.37,12.3,12.3,923433.0,12.36,12.37,12.3,12.3,923433.0
2017-08-11 10:25:00,12.3,12.32,12.24,12.3,1462243.0,12.3,12.32,12.24,12.3,1462243.0
2017-08-11 10:30:00,12.3,12.32,12.23,12.25,1153272.0,12.3,12.32,12.23,12.25,1153272.0
2017-08-11 10:35:00,12.25,12.28,12.18,12.2,1013962.0,12.25,12.28,12.18,12.2,1013962.0
2017-08-11 10:40:00,12.2,12.25,12.19,12.19,842770.0,12.2,12.25,12.19,12.19,842770.0
2017-08-11 10:45:00,12.19,12.2,12.13,12.15,1041615.0,12.19,12.2,12.13,12.15,1041615.0
2017-08-11 10:50:00,12.15,12.22,12.12,12.21,1225714.0,12.15,12.22,12.12,12.21,1225714.0
2017-08-11 10:55:00,12.22,12.22,12.14,12.16,648131.0,12.22,12.22,12.14,12.16,648131.0
2017-08-11 11:00:00,12.15,12.16,12.09,12.14,985541.0,12.15,12.16,12.09,12.14,985541.0
2017-08-11 11:05:00,12.14,12.16,12.12,12.13,369940.0,12.14,12.16,12.12,12.13,369940.0
2017-08-11 11:10:00,12.13,12.16,12.11,12.15,389810.0,12.13,12.16,12.11,12.15,389810.0
2017-08-11 11:15:00,12.15,12.18,12.12,12.12,554574.0,12.15,12.18,12.12,12.12,554574.0
2017-08-11 11:20:00,12.12,12.12,12.05,12.1,905335.0,12.12,12.12,12.05,12.1,905335.0
2017-08-11 11:25:00,12.1,12.1,12.01,12.02,871247.0,12.1,12.1,12.01,12.02,871247.0
2017-08-11 11:30:00,12.03,12.08,12.02,12.07,373875.0,12.03,12.08,12.02,12.07,373875.0
2017-08-11 11:35:00,12.08,12.18,12.07,12.17,1366261.0,12.08,12.18,12.07,12.17,1366261.0
2017-08-11 11:40:00,12.16,12.18,12.1,12.13,872375.0,12.16,12.18,12.1,12.13,872375.0
2017-08-11 11:45:00,12.13,12.16,12.12,12.13,439944.0,12.13,12.16,12.12,12.13,439944.0
2017-08-11 11:50:00,12.13,12.16,12.11,12.13,383980.0,12.13,12.16,12.11,12.13,383980.0
2017-08-11 11:55:00,12.13,12.16,12.13,12.14,251464.0,12.13,12.16,12.13,12.14,251464.0
2017-08-11 12:00:00,12.14,12.18,12.12,12.17,561356.0,12.14,12.18,12.12,12.17,561356.0
2017-08-11 12:05:00,12.18,12.25,12.17,12.22,809743.0,12.18,12.25,12.17,12.22,809743.0
2017-08-11 12:10:00,12.23,12.27,12.21,12.27,588407.0,12.23,12.27,12.21,12.27,588407.0
2017-08-11 12:15:00,12.26,12.28,12.23,12.27,501667.0,12.26,12.28,12.23,12.27,501667.0
2017-08-11 12:20:00,12.26,12.28,12.23,12.26,696024.0,12.26,12.28,12.23,12.26,696024.0
2017-08-11 12:25:00,12.26,12.26,12.21,12.22,390827.0,12.26,12.26,12.21,12.22,390827.0
2017-08-11 12:30:00,12.23,12.25,12.22,12.24,314482.0,12.23,12.25,12.22,12.24,314482.0
2017-08-11 12:35:00,12.24,12.26,12.23,12.24,256373.0,12.24,12.26,12.23,12.24,256373.0
2017-08-11 12:40:00,12.24,12.26,12.23,12.25,344731.0,12.24,12.26,12.23,12.25,344731.0
2017-08-11 12:45:00,12.25,12.28,12.23,12.24,511530.0,12.25,12.28,12.23,12.24,511530.0
2017-08-11 12:50:00,12.25,12.26,12.22,12.22,242562.0,12.25,12.26,12.22,12.22,242562.0
2017-08-11 12:55:00,12.22,12.23,12.21,12.21,289928.0,12.22,12.23,12.21,12.21,289928.0
2017-08-11 13:00:00,12.21,12.24,12.19,12.23,407437.0,12.21,12.24,12.19,12.23,407437.0
2017-08-11 13:05:00,12.23,12.24,12.21,12.23,253329.0,12.23,12.24,12.21,12.23,253329.0
2017-08-11 13:10:00,12.23,12.24,12.21,12.21,117557.0,12.23,12.24,12.21,12.21,117557.0
2017-08-11 13:15:00,12.21,12.22,12.16,12.18,641240.0,12.21,12.22,12.16,12.18,641240.0
2017-08-11 13:20:00,12.18,12.18,12.13,12.14,391729.0,12.18,12.18,12.13,12.14,391729.0
2017-08-11 13:25:00,12.15,12.18,12.14,12.15,290967.0,12.15,12.18,12.14,12.15,290967.0
2017-08-11 13:30:00,12.15,12.18,12.14,12.17,263313.0,12.15,12.18,12.14,12.17,263313.0
2017-08-11 13:35:00,12.18,12.18,12.13,12.14,280644.0,12.18,12.18,12.13,12.14,280644.0
2017-08-11 13:40:00,12.15,12.15,12.11,12.12,239925.0,12.15,12.15,12.11,12.12,239925.0
2017-08-11 13:45:00,12.13,12.19,12.12,12.19,476088.0,12.13,12.19,12.12,12.19,476088.0
2017-08-11 13:50:00,12.18,12.19,12.14,12.15,260055.0,12.18,12.19,12.14,12.15,260055.0
2017-08-11 13:55:00,12.15,12.17,12.14,12.14,248940.0,12.15,12.17,12.14,12.14,248940.0
2017-08-11 14:00:00,12.13,12.17,12.13,12.16,192072.0,12.13,12.17,12.13,12.16,192072.0
2017-08-11 14:05:00,12.16,12.2,12.16,12.2,377230.0,12.16,12.2,12.16,12.2,377230.0
2017-08-11 14:10:00,12.2,12.22,12.18,12.22,458138.0,12.2,12.22,12.18,12.22,458138.0
2017-08-11 14:15:00,12.21,12.23,12.19,12.22,421465.0,12.21,12.23,12.19,12.22,421465.0
2017-08-11 14:20:00,12.21,12.22,12.18,12.18,217587.0,12.21,12.22,12.18,12.18,217587.0
2017-08-11 14:25:00,12.19,12.2,12.16,12.17,325642.0,12.19,12.2,12.16,12.17,325642.0
2017-08-11 14:30:00,12.16,12.18,12.13,12.13,479220.0,12.16,12.18,12.13,12.13,479220.0
2017-08-11 14:35:00,12.13,12.14,12.1,12.13,617386.0,12.13,12.14,12.1,12.13,617386.0
2017-08-11 14:40:00,12.13,12.17,12.13,12.14,594336.0,12.13,12.17,12.13,12.14,594336.0
2017-08-11 14:45:00,12.15,12.17,12.13,12.13,410043.0,12.15,12.17,12.13,12.13,410043.0
2017-08-11 14:50:00,12.14,12.17,12.12,12.13,263423.0,12.14,12.17,12.12,12.13,263423.0
2017-08-11 14:55:00,12.13,12.16,12.11,12.13,492806.0,12.13,12.16,12.11,12.13,492806.0
2017-08-11 15:00:00,12.13,12.17,12.13,12.16,562418.0,12.13,12.17,12.13,12.16,562418.0
2017-08-11 15:05:00,12.16,12.19,12.15,12.16,346406.0,12.16,12.19,12.15,12.16,346406.0
2017-08-11 15:10:00,12.16,12.18,12.14,12.15,350638.0,12.16,12.18,12.14,12.15,350638.0
2017-08-11 15:15:00,12.15,12.16,12.12,12.13,379924.0,12.15,12.16,12.12,12.13,379924.0
2017-08-11 15:20:00,12.13,12.16,12.12,12.16,270400.0,12.13,12.16,12.12,12.16,270400.0
2017-08-11 15:25:00,12.16,12.19,12.14,12.16,631118.0,12.16,12.19,12.14,12.16,631118.0
2017-08-11 15:30:00,12.16,12.17,12.14,12.15,354481.0,12.16,12.17,12.14,12.15,354481.0
2017-08-11 15:35:00,12.16,12.2,12.13,12.19,643136.0,12.16,12.2,12.13,12.19,643136.0
2017-08-11 15:40:00,12.19,12.19,12.17,12.19,367394.0,12.19,12.19,12.17,12.19,367394.0
2017-08-11 15:45:00,12.19,12.22,12.18,12.21,797575.0,12.19,12.22,12.18,12.21,797575.0
2017-08-11 15:50:00,12.21,12.24,12.19,12.23,1134944.0,12.21,12.24,12.19,12.23,1134944.0
2017-08-11 15:55:00,12.23,12.23,12.2,12.22,1783573.0,12.23,12.23,12.2,12.22,1783573.0
2017-08-14 09:30:00,12.62,12.78,12.58,12.7,4487657.0,12.62,12.78,12.58,12.7,4487657.0
2017-08-14 09:35:00,12.69,12.74,12.64,12.67,2268087.0,12.69,12.74,12.64,12.67,2268087.0
2017-08-14 09:40:00,12.67,12.73,12.62,12.7,2346329.0,12.67,12.73,12.62,12.7,2346329.0
2017-08-14 09:45:00,12.69,12.78,12.67,12.75,2006879.0,12.69,12.78,12.67,12.75,2006879.0
2017-08-14 09:50:00,12.76,12.78,12.71,12.77,1746353.0,12.76,12.78,12.71,12.77,1746353.0
2017-08-14 09:55:00,12.76,12.84,12.76,12.81,1918350.0,12.76,12.84,12.76,12.81,1918350.0
2017-08-14 10:00:00,12.8,12.84,12.79,12.83,1111760.0,12.8,12.84,12.79,12.83,1111760.0
2017-08-14 10:05:00,12.82,12.84,12.77,12.8,1360188.0,12.82,12.84,12.77,12.8,1360188.0
2017-08-14 10:10:00,12.8,12.85,12.75,12.76,1229917.0,12.8,12.85,12.75,12.76,1229917.0
2017-08-14 10:15:00,12.75,12.79,12.73,12.79,1084855.0,12.75,12.79,12.73,12.79,1084855.0
2017-08-14 10:20:00,12.79,12.8,12.74,12.79,619384.0,12.79,12.8,12.74,12.79,619384.0
2017-08-14 10:25:00,12.79,12.8,12.77,12.78,456661.0,12.79,12.8,12.77,12.78,456661.0
2017-08-14 10:30:00,12.77,12.82,12.76,12.78,1155181.0,12.77,12.82,12.76,12.78,1155181.0
2017-08-14 10:35:00,12.78,12.78,12.73,12.75,884551.0,12.78,12.78,12.73,12.75,884551.0
2017-08-14 10:40:00,12.75,12.77,12.73,12.75,468264.0,12.75,12.77,12.73,12.75,468264.0
2017-08-14 10:45:00,12.74,12.79,12.74,12.79,577089.0,12.74,12.79,12.74,12.79,577089.0
2017-08-14 10:50:00,12.79,12.79,12.76,12.76,236235.0,12.79,12.79,12.76,12.76,236235.0
2017-08-14 10:55:00,12.77,12.78,12.73,12.73,461103.0,12.77,12.78,12.73,12.73,461103.0
2017-08-14 11:00:00,12.73,12.75,12.7,12.72,989888.0,12.73,12.75,12.7,12.72,989888.0
2017-08-14 11:05:00,12.72,12.74,12.71,12.71,650644.0,12.72,12.74,12.71,12.71,650644.0
2017-08-14 11:10:00,12.72,12.76,12.71,12.76,706095.0,12.72,12.76,12.71,12.76,706095.0
2017-08-14 11:15:00,12.76,12.76,12.72,12.75,408686.0,12.76,12.76,12.72,12.75,408686.0
2017-08-14 11:20:00,12.75,12.76,12.72,12.72,287951.0,12.75,12.76,12.72,12.72,287951.0
2017-08-14 11:25:00,12.73,12.74,12.72,12.73,410338.0,12.73,12.74,12.72,12.73,410338.0
2017-08-14 11:30:00,12.73,12.79,12.73,12.78,750454.0,12.73,12.79,12.73,12.78,750454.0
2017-08-14 11:35:00,12.78,12.78,12.76,12.76,232941.0,12.78,12.78,12.76,12.76,232941.0
2017-08-14 11:40:00,12.76,12.77,12.73,12.74,269160.0,12.76,12.77,12.73,12.74,269160.0
2017-08-14 11:45:00,12.74,12.77,12.73,12.77,417288.0,12.74,12.77,12.73,12.77,417288.0
2017-08-14 11:50:00,12.76,12.77,12.74,12.77,289008.0,12.76,12.77,12.74,12.77,289008.0
2017-08-14 11:55:00,12.77,12.79,12.76,12.78,662800.0,12.77,12.79,12.76,12.78,662800.0
2017-08-14 12:00:00,12.77,12.79,12.76,12.79,526232.0,12.77,12.79,12.76,12.79,526232.0
2017-08-14 12:05:00,12.78,12.8,12.76,12.78,559338.0,12.78,12.8,12.76,12.78,559338.0
2017-08-14 12:10:00,12.78,12.78,12.75,12.76,358710.0,12.78,12.78,12.75,12.76,358710.0
2017-08-14 12:15:00,12.75,12.76,12.73,12.75,536036.0,12.75,12.76,12.73,12.75,536036.0
2017-08-14 12:20:00,12.75,12.78,12.74,12.78,313287.0,12.75,12.78,12.74,12.78,313287.0
2017-08-14 12:25:00,12.78,12.78,12.74,12.75,525740.0,12.78,12.78,12.74,12.75,525740.0
2017-08-14 12:30:00,12.75,12.78,12.74,12.77,374007.0,12.75,12.78,12.74,12.77,374007.0
2017-08-14 12:35:00,12.77,12.77,12.75,12.77,185555.0,12.77,12.77,12.75,12.77,185555.0
2017-08-14 12:40:00,12.77,12.77,12.74,12.74,275102.0,12.77,12.77,12.74,12.74,275102.0
2017-08-14 12:45:00,12.74,12.75,12.73,12.73,187167.0,12.74,12.75,12.73,12.73,187167.0
2017-08-14 12:50:00,12.74,12.76,12.73,12.75,787527.0,12.74,12.76,12.73,12.75,787527.0
2017-08-14 12:55:00,12.76,12.76,12.74,12.76,960706.0,12.76,12.76,12.74,12.76,960706.0
2017-08-14 13:00:00,12.75,12.78,12.74,12.74,680347.0,12.75,12.78,12.74,12.74,680347.0
2017-08-14 13:05:00,12.75,12.79,12.74,12.79,446948.0,12.75,12.79,12.74,12.79,446948.0
2017-08-14 13:10:00,12.79,12.84,12.78,12.82,1244975.0,12.79,12.84,12.78,12.82,1244975.0
2017-08-14 13:15:00,12.82,12.83,12.8,12.81,628133.0,12.82,12.83,12.8,12.81,628133.0
2017-08-14 13:20:00,12.81,12.84,12.81,12.83,703861.0,12.81,12.84,12.81,12.83,703861.0
2017-08-14 13:25:00,12.82,12.83,12.8,12.82,373125.0,12.82,12.83,12.8,12.82,373125.0
2017-08-14 13:30:00,12.81,12.82,12.79,12.81,287858.0,12.81,12.82,12.79,12.81,287858.0
2017-08-14 13:35:00,12.81,12.82,12.79,12.8,737739.0,12.81,12.82,12.79,12.8,737739.0
2017-08-14 13:40:00,12.81,12.81,12.77,12.77,259862.0,12.81,12.81,12.77,12.77,259862.0
2017-08-14 13:45:00,12.77,12.79,12.75,12.75,922853.0,12.77,12.79,12.75,12.75,922853.0
2017-08-14 13:50:00,12.76,12.78,12.75,12.78,306430.0,12.76,12.78,12.75,12.78,306430.0
2017-08-14 13:55:00,12.78,12.79,12.76,12.77,833223.0,12.78,12.79,12.76,12.77,833223.0
2017-08-14 14:00:00,12.77,12.77,12.75,12.75,99611.0,12.77,12.77,12.75,12.75,99611.0
2017-08-14 14:05:00,12.76,12.78,12.75,12.76,227091.0,12.76,12.78,12.75,12.76,227091.0
2017-08-14 14:10:00,12.77,12.79,12.76,12.78,799264.0,12.77,12.79,12.76,12.78,799264.0
2017-08-14 14:15:00,12.78,12.79,12.75,12.79,349971.0,12.78,12.79,12.75,12.79,349971.0
2017-08-14 14:20:00,12.79,12.8,12.77,12.78,306595.0,12.79,12.8,12.77,12.78,306595.0
2017-08-14 14:25:00,12.78,12.78,12.75,12.76,302848.0,12.78,12.78,12.75,12.76,302848.0
2017-08-14 14:30:00,12.75,12.78,12.75,12.76,299602.0,12.75,12.78,12.75,12.76,299602.0
2017-08-14 14:35:00,12.76,12.77,12.75,12.77,248701.0,12.76,12.77,12.75,12.77,248701.0
2017-08-14 14:40:00,12.76,12.77,12.73,12.74,535578.0,12.76,12.77,12.73,12.74,535578.0
2017-08-14 14:45:00,12.74,12.74,12.71,12.71,415603.0,12.74,12.74,12.71,12.71,415603.0
2017-08-14 14:50:00,12.71,12.74,12.68,12.7,1039213.0,12.71,12.74,12.68,12.7,1039213.0
2017-08-14 14:55:00,12.7,12.73,12.69,12.7,805928.0,12.7,12.73,12.69,12.7,805928.0
2017-08-14 15:00:00,12.69,12.72,12.69,12.7,411371.0,12.69,12.72,12.69,12.7,411371.0
2017-08-14 15:05:00,12.69,12.7,12.67,12.69,723387.0,12.69,12.7,12.67,12.69,723387.0
2017-08-14 15:10:00,12.7,12.7,12.68,12.68,385756.0,12.7,12.7,12.68,12.68,385756.0
2017-08-14 15:15:00,12.69,12.73,12.67,12.72,462451.0,12.69,12.73,12.67,12.72,462451.0
2017-08-14 15:20:00,12.72,12.73,12.7,12.72,417394.0,12.72,12.73,12.7,12.72,417394.0
2017-08-14 15:25:00,12.72,12.74,12.71,12.73,518630.0,12.72,12.74,12.71,12.73,518630.0
2017-08-14 15:30:00,12.73,12.77,12.73,12.75,1141645.0,12.73,12.77,12.73,12.75,1141645.0
2017-08-14 15:35:00,12.75,12.76,12.72,12.76,612858.0,12.75,12.76,12.72,12.76,612858.0
2017-08-14 15:40:00,12.76,12.76,12.72,12.73,1281024.0,12.76,12.76,12.72,12.73,1281024.0
2017-08-14 15:45:00,12.74,12.76,12.72,12.76,1037966.0,12.74,12.76,12.72,12.76,1037966.0
2017-08-14 15:50:00,12.76,12.79,12.75,12.76,1527788.0,12.76,12.79,12.75,12.76,1527788.0
2017-08-14 15:55:00,12.76,12.78,12.75,12.77,2484192.0,12.76,12.78,12.75,12.77,2484192.0
2017-08-15 09:30:00,13.01,13.07,12.94,13.0,3460138.0,13.01,13.07,12.94,13.0,3460138.0
2017-08-15 09:35:00,12.99,13.02,12.92,12.97,2728442.0,12.99,13.02,12.92,12.97,2728442.0
2017-08-15 09:40:00,12.98,13.03,12.88,12.9,2445879.0,12.98,13.03,12.88,12.9,2445879.0
2017-08-15 09:45:00,12.9,12.94,12.78,12.8,2594961.0,12.9,12.94,12.78,12.8,2594961.0
2017-08-15 09:50:00,12.81,12.86,12.75,12.86,1989267.0,12.81,12.86,12.75,12.86,1989267.0
2017-08-15 09:55:00,12.85,12.9,12.84,12.88,1252356.0,12.85,12.9,12.84,12.88,1252356.0
2017-08-15 10:00:00,12.88,12.89,12.79,12.79,1062090.0,12.88,12.89,12.79,12.79,1062090.0
2017-08-15 10:05:00,12.79,12.86,12.78,12.81,1424654.0,12.79,12.86,12.78,12.81,1424654.0
2017-08-15 10:10:00,12.8,12.83,12.76,12.78,1221283.0,12.8,12.83,12.76,12.78,1221283.0
2017-08-15 10:15:00,12.78,12.82,12.75,12.81,1078788.0,12.78,12.82,12.75,12.81,1078788.0
2017-08-15 10:20:00,12.8,12.86,12.8,12.84,779737.0,12.8,12.86,12.8,12.84,779737.0
2017-08-15 10:25:00,12.84,12.89,12.84,12.84,634292.0,12.84,12.89,12.84,12.84,634292.0
2017-08-15 10:30:00,12.85,12.86,12.81,12.84,403627.0,12.85,12.86,12.81,12.84,403627.0
2017-08-15 10:35:00,12.83,12.86,12.81,12.85,322938.0,12.83,12.86,12.81,12.85,322938.0
2017-08-15 10:40:00,12.84,12.9,12.84,12.88,571741.0,12.84,12.9,12.84,12.88,571741.0
2017-08-15 10:45:00,12.88,12.89,12.86,12.87,555192.0,12.88,12.89,12.86,12.87,555192.0
2017-08-15 10:50:00,12.87,12.9,12.86,12.87,405157.0,12.87,12.9,12.86,12.87,405157.0
2017-08-15 10:55:00,12.86,12.88,12.83,12.84,337215.0,12.86,12.88,12.83,12.84,337215.0
2017-08-15 11:00:00,12.84,12.85,12.81,12.82,370776.0,12.84,12.85,12.81,12.82,370776.0
2017-08-15 11:05:00,12.82,12.84,12.8,12.83,391305.0,12.82,12.84,12.8,12.83,391305.0
2017-08-15 11:10:00,12.83,12.87,12.83,12.86,363492.0,12.83,12.87,12.83,12.86,363492.0
2017-08-15 11:15:00,12.85,12.86,12.84,12.86,182117.0,12.85,12.86,12.84,12.86,182117.0
2017-08-15 11:20:00,12.86,12.89,12.85,12.87,450488.0,12.86,12.89,12.85,12.87,450488.0
2017-08-15 11:25:00,12.88,12.89,12.87,12.88,244263.0,12.88,12.89,12.87,12.88,244263.0
2017-08-15 11:30:00,12.88,12.93,12.87,12.93,821569.0,12.88,12.93,12.87,12.93,821569.0
2017-08-15 11:35:00,12.93,12.96,12.91,12.95,843714.0,12.93,12.96,12.91,12.95,843714.0
2017-08-15 11:40:00,12.96,12.96,12.92,12.93,646430.0,12.96,12.96,12.92,12.93,646430.0
2017-08-15 11:45:00,12.94,12.94,12.88,12.89,642711.0,12.94,12.94,12.88,12.89,642711.0
2017-08-15 11:50:00,12.9,12.9,12.87,12.89,496862.0,12.9,12.9,12.87,12.89,496862.0
2017-08-15 11:55:00,12.88,12.92,12.87,12.9,315898.0,12.88,12.92,12.87,12.9,315898.0
2017-08-15 12:00:00,12.91,12.95,12.9,12.94,484877.0,12.91,12.95,12.9,12.94,484877.0
2017-08-15 12:05:00,12.94,12.97,12.93,12.96,351054.0,12.94,12.97,12.93,12.96,351054.0
2017-08-15 12:10:00,12.96,12.97,12.93,12.97,327577.0,12.96,12.97,12.93,12.97,327577.0
2017-08-15 12:15:00,12.97,13.01,12.96,12.99,1209476.0,12.97,13.01,12.96,12.99,1209476.0
2017-08-15 12:20:00,12.99,13.0,12.96,12.98,364452.0,12.99,13.0,12.96,12.98,364452.0
2017-08-15 12:25:00,12.98,13.0,12.97,12.98,321208.0,12.98,13.0,12.97,12.98,321208.0
2017-08-15 12:30:00,12.99,13.0,12.97,12.98,372966.0,12.99,13.0,12.97,12.98,372966.0
2017-08-15 12:35:00,12.98,13.02,12.97,13.0,536850.0,12.98,13.02,12.97,13.0,536850.0
2017-08-15 12:40:00,13.0,13.02,12.99,13.01,428484.0,13.0,13.02,12.99,13.01,428484.0
2017-08-15 12:45:00,13.01,13.06,13.0,13.04,852284.0,13.01,13.06,13.0,13.04,852284.0
2017-08-15 12:50:00,13.03,13.06,13.02,13.03,622037.0,13.03,13.06,13.02,13.03,622037.0
2017-08-15 12:55:00,13.04,13.04,13.02,13.03,347467.0,13.04,13.04,13.02,13.03,347467.0
2017-08-15 13:00:00,13.03,13.04,13.0,13.0,784347.0,13.03,13.04,13.0,13.0,784347.0
2017-08-15 13:05:00,13.0,13.03,12.98,13.02,727550.0,13.0,13.03,12.98,13.02,727550.0
2017-08-15 13:10:00,13.02,13.04,13.0,13.02,543782.0,13.02,13.04,13.0,13.02,543782.0
2017-08-15 13:15:00,13.01,13.04,13.01,13.03,445605.0,13.01,13.04,13.01,13.03,445605.0
2017-08-15 13:20:00,13.02,13.07,13.02,13.03,757958.0,13.02,13.07,13.02,13.03,757958.0
2017-08-15 13:25:00,13.04,13.06,13.02,13.06,411195.0,13.04,13.06,13.02,13.06,411195.0
2017-08-15 13:30:00,13.06,13.09,13.05,13.08,615354.0,13.06,13.09,13.05,13.08,615354.0
2017-08-15 13:35:00,13.08,13.12,13.07,13.12,1140251.0,13.08,13.12,13.07,13.12,1140251.0
2017-08-15 13:40:00,13.12,13.14,13.1,13.12,1012733.0,13.12,13.14,13.1,13.12,1012733.0
2017-08-15 13:45:00,13.12,13.12,13.08,13.09,514239.0,13.12,13.12,13.08,13.09,514239.0
2017-08-15 13:50:00,13.1,13.1,13.04,13.05,765554.0,13.1,13.1,13.04,13.05,765554.0
2017-08-15 13:55:00,13.04,13.06,13.01,13.05,944970.0,13.04,13.06,13.01,13.05,944970.0
2017-08-15 14:00:00,13.05,13.06,13.02,13.05,391723.0,13.05,13.06,13.02,13.05,391723.0
2017-08-15 14:05:00,13.04,13.05,13.01,13.02,405140.0,13.04,13.05,13.01,13.02,405140.0
2017-08-15 14:10:00,13.03,13.04,13.01,13.02,321528.0,13.03,13.04,13.01,13.02,321528.0
2017-08-15 14:15:00,13.03,13.04,13.02,13.03,224719.0,13.03,13.04,13.02,13.03,224719.0
2017-08-15 14:20:00,13.03,13.04,13.02,13.04,230795.0,13.03,13.04,13.02,13.04,230795.0
2017-08-15 14:25:00,13.04,13.09,13.03,13.08,511170.0,13.04,13.09,13.03,13.08,511170.0
2017-08-15 14:30:00,13.09,13.09,13.06,13.08,342660.0,13.09,13.09,13.06,13.08,342660.0
2017-08-15 14:35:00,13.08,13.09,13.05,13.07,421069.0,13.08,13.09,13.05,13.07,421069.0
2017-08-15 14:40:00,13.06,13.07,13.04,13.04,237181.0,13.06,13.07,13.04,13.04,237181.0
2017-08-15 14:45:00,13.04,13.05,13.01,13.04,425638.0,13.04,13.05,13.01,13.04,425638.0
2017-08-15 14:50:00,13.05,13.05,13.03,13.04,175691.0,13.05,13.05,13.03,13.04,175691.0
2017-08-15 14:55:00,13.03,13.06,13.03,13.05,296184.0,13.03,13.06,13.03,13.05,296184.0
2017-08-15 15:00:00,13.04,13.05,13.03,13.04,312803.0,13.04,13.05,13.03,13.04,312803.0
2017-08-15 15:05:00,13.04,13.07,13.02,13.04,659427.0,13.04,13.07,13.02,13.04,659427.0
2017-08-15 15:10:00,13.04,13.06,13.03,13.05,314201.0,13.04,13.06,13.03,13.05,314201.0
2017-08-15 15:15:00,13.04,13.06,13.04,13.05,164157.0,13.04,13.06,13.04,13.05,164157.0
2017-08-15 15:20:00,13.05,13.05,13.04,13.04,154268.0,13.05,13.05,13.04,13.04,154268.0
2017-08-15 15:25:00,13.05,13.05,13.03,13.03,264396.0,13.05,13.05,13.03,13.03,264396.0
2017-08-15 15:30:00,13.03,13.07,13.03,13.04,726200.0,13.03,13.07,13.03,13.04,726200.0
2017-08-15 15:35:00,13.04,13.05,13.01,13.01,458802.0,13.04,13.05,13.01,13.01,458802.0
2017-08-15 15:40:00,13.02,13.05,13.01,13.04,507394.0,13.02,13.05,13.01,13.04,507394.0
2017-08-15 15:45:00,13.04,13.06,13.03,13.04,789611.0,13.04,13.06,13.03,13.04,789611.0
2017-08-15 15:50:00,13.03,13.04,13.02,13.04,778393.0,13.03,13.04,13.02,13.04,778393.0
2017-08-15 15:55:00,13.04,13.04,13.01,13.03,1259045.0,13.04,13.04,13.01,13.03,1259045.0
2017-08-16 09:30:00,13.17,13.19,13.07,13.08,3046712.0,13.17,13.19,13.07,13.08,3046712.0
2017-08-16 09:35:00,13.08,13.1,12.97,13.0,2650771.0,13.08,13.1,12.97,13.0,2650771.0
2017-08-16 09:40:00,13.0,13.01,12.95,12.96,1719732.0,13.0,13.01,12.95,12.96,1719732.0
2017-08-16 09:45:00,12.96,12.99,12.86,12.91,1896923.0,12.96,12.99,12.86,12.91,1896923.0
2017-08-16 09:50:00,12.91,12.91,12.78,12.85,2158824.0,12.91,12.91,12.78,12.85,2158824.0
2017-08-16 09:55:00,12.85,12.9,12.83,12.83,1779598.0,12.85,12.9,12.83,12.83,1779598.0
2017-08-16 10:00:00,12.84,12.87,12.77,12.77,1454039.0,12.84,12.87,12.77,12.77,1454039.0
2017-08-16 10:05:00,12.78,12.88,12.77,12.86,1392986.0,12.78,12.88,12.77,12.86,1392986.0
2017-08-16 10:10:00,12.86,12.87,12.83,12.87,566186.0,12.86,12.87,12.83,12.87,566186.0
2017-08-16 10:15:00,12.87,12.89,12.84,12.89,677710.0,12.87,12.89,12.84,12.89,677710.0
2017-08-16 10:20:00,12.89,12.89,12.84,12.85,552978.0,12.89,12.89,12.84,12.85,552978.0
2017-08-16 10:25:00,12.85,12.87,12.82,12.85,697370.0,12.85,12.87,12.82,12.85,697370.0
2017-08-16 10:30:00,12.84,12.87,12.82,12.85,656696.0,12.84,12.87,12.82,12.85,656696.0
2017-08-16 10:35:00,12.85,12.92,12.83,12.92,799965.0,12.85,12.92,12.83,12.92,799965.0
2017-08-16 10:40:00,12.92,12.97,12.9,12.92,1162857.0,12.92,12.97,12.9,12.92,1162857.0
2017-08-16 10:45:00,12.92,12.99,12.91,12.97,966922.0,12.92,12.99,12.91,12.97,966922.0
2017-08-16 10:50:00,12.97,12.99,12.95,12.98,685279.0,12.97,12.99,12.95,12.98,685279.0
2017-08-16 10:55:00,12.98,12.99,12.93,12.93,544606.0,12.98,12.99,12.93,12.93,544606.0
2017-08-16 11:00:00,12.93,12.94,12.9,12.91,828808.0,12.93,12.94,12.9,12.91,828808.0
2017-08-16 11:05:00,12.91,12.93,12.9,12.92,391721.0,12.91,12.93,12.9,12.92,391721.0
2017-08-16 11:10:00,12.91,12.92,12.88,12.88,556728.0,12.91,12.92,12.88,12.88,556728.0
2017-08-16 11:15:00,12.88,12.89,12.87,12.87,410464.0,12.88,12.89,12.87,12.87,410464.0
2017-08-16 11:20:00,12.87,12.89,12.85,12.86,427195.0,12.87,12.89,12.85,12.86,427195.0
2017-08-16 11:25:00,12.87,12.87,12.83,12.84,778160.0,12.87,12.87,12.83,12.84,778160.0
2017-08-16 11:30:00,12.85,12.88,12.84,12.87,587064.0,12.85,12.88,12.84,12.87,587064.0
2017-08-16 11:35:00,12.88,12.89,12.86,12.89,357851.0,12.88,12.89,12.86,12.89,357851.0
2017-08-16 11:40:00,12.89,12.9,12.86,12.88,464669.0,12.89,12.9,12.86,12.88,464669.0
2017-08-16 11:45:00,12.89,12.9,12.87,12.88,371111.0,12.89,12.9,12.87,12.88,371111.0
2017-08-16 11:50:00,12.88,12.89,12.85,12.85,362173.0,12.88,12.89,12.85,12.85,362173.0
2017-08-16 11:55:00,12.85,12.87,12.83,12.84,452600.0,12.85,12.87,12.83,12.84,452600.0
2017-08-16 12:00:00,12.84,12.85,12.82,12.84,435266.0,12.84,12.85,12.82,12.84,435266.0
2017-08-16 12:05:00,12.84,12.86,12.83,12.85,350019.0,12.84,12.86,12.83,12.85,350019.0
2017-08-16 12:10:00,12.85,12.87,12.85,12.87,214707.0,12.85,12.87,12.85,12.87,214707.0
2017-08-16 12:15:00,12.86,12.87,12.83,12.85,404742.0,12.86,12.87,12.83,12.85,404742.0
2017-08-16 12:20:00,12.85,12.85,12.82,12.83,210488.0,12.85,12.85,12.82,12.83,210488.0
2017-08-16 12:25:00,12.83,12.84,12.82,12.82,387456.0,12.83,12.84,12.82,12.82,387456.0
2017-08-16 12:30:00,12.83,12.83,12.78,12.79,1160802.0,12.83,12.83,12.78,12.79,1160802.0
2017-08-16 12:35:00,12.79,12.8,12.77,12.78,579829.0,12.79,12.8,12.77,12.78,579829.0
2017-08-16 12:40:00,12.79,12.79,12.76,12.76,664257.0,12.79,12.79,12.76,12.76,664257.0
2017-08-16 12:45:00,12.77,12.8,12.76,12.79,635971.0,12.77,12.8,12.76,12.79,635971.0
2017-08-16 12:50:00,12.79,12.8,12.77,12.77,509992.0,12.79,12.8,12.77,12.77,509992.0
2017-08-16 12:55:00,12.77,12.78,12.7,12.71,1289622.0,12.77,12.78,12.7,12.71,1289622.0
2017-08-16 13:00:00,12.71,12.73,12.71,12.71,429106.0,12.71,12.73,12.71,12.71,429106.0
2017-08-16 13:05:00,12.71,12.74,12.71,12.72,493955.0,12.71,12.74,12.71,12.72,493955.0
2017-08-16 13:10:00,12.73,12.75,12.66,12.67,1415748.0,12.73,12.75,12.66,12.67,1415748.0
2017-08-16 13:15:00,12.67,12.7,12.65,12.69,1017885.0,12.67,12.7,12.65,12.69,1017885.0
2017-08-16 13:20:00,12.69,12.69,12.65,12.66,469570.0,12.69,12.69,12.65,12.66,469570.0
2017-08-16 13:25:00,12.66,12.66,12.61,12.63,1385209.0,12.66,12.66,12.61,12.63,1385209.0
2017-08-16 13:30:00,12.62,12.66,12.61,12.65,772003.0,12.62,12.66,12.61,12.65,772003.0
2017-08-16 13:35:00,12.65,12.7,12.64,12.68,683589.0,12.65,12.7,12.64,12.68,683589.0
2017-08-16 13:40:00,12.67,12.69,12.64,12.66,419014.0,12.67,12.69,12.64,12.66,419014.0
2017-08-16 13:45:00,12.65,12.66,12.63,12.63,380724.0,12.65,12.66,12.63,12.63,380724.0
2017-08-16 13:50:00,12.63,12.65,12.61,12.63,717886.0,12.63,12.65,12.61,12.63,717886.0
2017-08-16 13:55:00,12.63,12.66,12.63,12.65,310844.0,12.63,12.66,12.63,12.65,310844.0
2017-08-16 14:00:00,12.65,12.69,12.61,12.66,603857.0,12.65,12.69,12.61,12.66,603857.0
2017-08-16 14:05:00,12.66,12.7,12.65,12.68,488726.0,12.66,12.7,12.65,12.68,488726.0
2017-08-16 14:10:00,12.67,12.69,12.65,12.68,341904.0,12.67,12.69,12.65,12.68,341904.0
2017-08-16 14:15:00,12.68,12.68,12.61,12.62,576419.0,12.68,12.68,12.61,12.62,576419.0
2017-08-16 14:20:00,12.62,12.62,12.52,12.53,1646918.0,12.62,12.62,12.52,12.53,1646918.0
2017-08-16 14:25:00,12.54,12.59,12.52,12.57,896233.0,12.54,12.59,12.52,12.57,896233.0
2017-08-16 14:30:00,12.56,12.59,12.54,12.58,800677.0,12.56,12.59,12.54,12.58,800677.0
2017-08-16 14:35:00,12.58,12.63,12.57,12.6,595151.0,12.58,12.63,12.57,12.6,595151.0
2017-08-16 14:40:00,12.59,12.6,12.56,12.56,356530.0,12.59,12.6,12.56,12.56,356530.0
2017-08-16 14:45:00,12.57,12.6,12.55,12.6,497271.0,12.57,12.6,12.55,12.6,497271.0
2017-08-16 14:50:00,12.6,12.6,12.57,12.58,317373.0,12.6,12.6,12.57,12.58,317373.0
2017-08-16 14:55:00,12.59,12.61,12.57,12.58,575478.0,12.59,12.61,12.57,12.58,575478.0
2017-08-16 15:00:00,12.58,12.6,12.56,12.57,353679.0,12.58,12.6,12.56,12.57,353679.0
2017-08-16 15:05:00,12.57,12.58,12.55,12.57,400519.0,12.57,12.58,12.55,12.57,400519.0
2017-08-16 15:10:00,12.57,12.57,12.53,12.54,478123.0,12.57,12.57,12.53,12.54,478123.0
2017-08-16 15:15:00,12.54,12.57,12.54,12.57,308424.0,12.54,12.57,12.54,12.57,308424.0
2017-08-16 15:20:00,12.57,12.62,12.56,12.59,598062.0,12.57,12.62,12.56,12.59,598062.0
2017-08-16 15:25:00,12.59,12.6,12.58,12.59,266795.0,12.59,12.6,12.58,12.59,266795.0
2017-08-16 15:30:00,12.59,12.59,12.56,12.59,617953.0,12.59,12.59,12.56,12.59,617953.0
2017-08-16 15:35:00,12.59,12.62,12.58,12.62,663365.0,12.59,12.62,12.58,12.62,663365.0
2017-08-16 15:40:00,12.62,12.65,12.6,12.63,774304.0,12.62,12.65,12.6,12.63,774304.0
2017-08-16 15:45:00,12.64,12.67,12.62,12.63,1001126.0,12.64,12.67,12.62,12.63,1001126.0
2017-08-16 15:50:00,12.63,12.66,12.61,12.63,1307883.0,12.63,12.66,12.61,12.63,1307883.0
2017-08-16 15:55:00,12.63,12.64,12.62,12.64,1751444.0,12.63,12.64,12.62,12.64,1751444.0
2017-08-17 09:30:00,12.46,12.48,12.37,12.46,2890605.0,12.46,12.48,12.37,12.46,2890605.0
2017-08-17 09:35:00,12.45,12.5,12.39,12.47,1565109.0,12.45,12.5,12.39,12.47,1565109.0
2017-08-17 09:40:00,12.48,12.54,12.42,12.54,1901600.0,12.48,12.54,12.42,12.54,1901600.0
2017-08-17 09:45:00,12.54,12.62,12.53,12.58,1733513.0,12.54,12.62,12.53,12.58,1733513.0
2017-08-17 09:50:00,12.59,12.64,12.56,12.63,891936.0,12.59,12.64,12.56,12.63,891936.0
2017-08-17 09:55:00,12.63,12.65,12.56,12.59,789819.0,12.63,12.65,12.56,12.59,789819.0
2017-08-17 10:00:00,12.6,12.64,12.56,12.62,972396.0,12.6,12.64,12.56,12.62,972396.0
2017-08-17 10:05:00,12.63,12.63,12.55,12.55,514930.0,12.63,12.63,12.55,12.55,514930.0
2017-08-17 10:10:00,12.55,12.56,12.48,12.49,1190616.0,12.55,12.56,12.48,12.49,1190616.0
2017-08-17 10:15:00,12.49,12.49,12.45,12.45,696434.0,12.49,12.49,12.45,12.45,696434.0
2017-08-17 10:20:00,12.46,12.53,12.42,12.53,945708.0,12.46,12.53,12.42,12.53,945708.0
2017-08-17 10:25:00,12.53,12.55,12.48,12.54,465984.0,12.53,12.55,12.48,12.54,465984.0
2017-08-17 10:30:00,12.54,12.59,12.53,12.59,692333.0,12.54,12.59,12.53,12.59,692333.0
2017-08-17 10:35:00,12.59,12.6,12.52,12.53,540071.0,12.59,12.6,12.52,12.53,540071.0
2017-08-17 10:40:00,12.53,12.55,12.51,12.53,349220.0,12.53,12.55,12.51,12.53,349220.0
2017-08-17 10:45:00,12.53,12.57,12.52,12.57,360558.0,12.53,12.57,12.52,12.57,360558.0
2017-08-17 10:50:00,12.57,12.57,12.53,12.57,213401.0,12.57,12.57,12.53,12.57,213401.0
2017-08-17 10:55:00,12.57,12.59,12.52,12.53,443565.0,12.57,12.59,12.52,12.53,443565.0
2017-08-17 11:00:00,12.54,12.57,12.52,12.54,275298.0,12.54,12.57,12.52,12.54,275298.0
2017-08-17 11:05:00,12.54,12.59,12.53,12.58,385607.0,12.54,12.59,12.53,12.58,385607.0
2017-08-17 11:10:00,12.57,12.59,12.55,12.55,290014.0,12.57,12.59,12.55,12.55,290014.0
2017-08-17 11:15:00,12.56,12.57,12.53,12.55,188445.0,12.56,12.57,12.53,12.55,188445.0
2017-08-17 11:20:00,12.55,12.57,12.52,12.53,343577.0,12.55,12.57,12.52,12.53,343577.0
2017-08-17 11:25:00,12.53,12.55,12.49,12.5,521138.0,12.53,12.55,12.49,12.5,521138.0
2017-08-17 11:30:00,12.5,12.53,12.49,12.53,272435.0,12.5,12.53,12.49,12.53,272435.0
2017-08-17 11:35:00,12.53,12.56,12.52,12.55,270229.0,12.53,12.56,12.52,12.55,270229.0
2017-08-17 11:40:00,12.54,12.55,12.53,12.55,216205.0,12.54,12.55,12.53,12.55,216205.0
2017-08-17 11:45:00,12.55,12.57,12.51,12.52,452160.0,12.55,12.57,12.51,12.52,452160.0
2017-08-17 11:50:00,12.52,12.54,12.51,12.53,125087.0,12.52,12.54,12.51,12.53,125087.0
2017-08-17 11:55:00,12.54,12.55,12.52,12.53,159953.0,12.54,12.55,12.52,12.53,159953.0
2017-08-17 12:00:00,12.53,12.55,12.52,12.54,215774.0,12.53,12.55,12.52,12.54,215774.0
2017-08-17 12:05:00,12.54,12.55,12.52,12.53,242365.0,12.54,12.55,12.52,12.53,242365.0
2017-08-17 12:10:00,12.53,12.54,12.49,12.53,464295.0,12.53,12.54,12.49,12.53,464295.0
2017-08-17 12:15:00,12.52,12.53,12.5,12.52,416414.0,12.52,12.53,12.5,12.52,416414.0
2017-08-17 12:20:00,12.52,12.53,12.5,12.52,297141.0,12.52,12.53,12.5,12.52,297141.0
2017-08-17 12:25:00,12.51,12.52,12.49,12.52,179151.0,12.51,12.52,12.49,12.52,179151.0
2017-08-17 12:30:00,12.52,12.53,12.49,12.5,246377.0,12.52,12.53,12.49,12.5,246377.0
2017-08-17 12:35:00,12.5,12.52,12.48,12.52,152682.0,12.5,12.52,12.48,12.52,152682.0
2017-08-17 12:40:00,12.51,12.53,12.48,12.49,208922.0,12.51,12.53,12.48,12.49,208922.0
2017-08-17 12:45:00,12.48,12.5,12.47,12.48,249942.0,12.48,12.5,12.47,12.48,249942.0
2017-08-17 12:50:00,12.48,12.48,12.45,12.46,253309.0,12.48,12.48,12.45,12.46,253309.0
2017-08-17 12:55:00,12.46,12.46,12.41,12.44,747494.0,12.46,12.46,12.41,12.44,747494.0
2017-08-17 13:00:00,12.43,12.44,12.4,12.41,388922.0,12.43,12.44,12.4,12.41,388922.0
2017-08-17 13:05:00,12.41,12.47,12.4,12.46,439950.0,12.41,12.47,12.4,12.46,439950.0
2017-08-17 13:10:00,12.45,12.46,12.44,12.44,169665.0,12.45,12.46,12.44,12.44,169665.0
2017-08-17 13:15:00,12.44,12.47,12.44,12.46,159638.0,12.44,12.47,12.44,12.46,159638.0
2017-08-17 13:20:00,12.46,12.47,12.45,12.46,207320.0,12.46,12.47,12.45,12.46,207320.0
2017-08-17 13:25:00,12.46,12.49,12.44,12.46,276127.0,12.46,12.49,12.44,12.46,276127.0
2017-08-17 13:30:00,12.46,12.49,12.43,12.47,318478.0,12.46,12.49,12.43,12.47,318478.0
2017-08-17 13:35:00,12.47,12.52,12.47,12.49,352713.0,12.47,12.52,12.47,12.49,352713.0
2017-08-17 13:40:00,12.5,12.51,12.47,12.48,343977.0,12.5,12.51,12.47,12.48,343977.0
2017-08-17 13:45:00,12.49,12.5,12.45,12.45,286299.0,12.49,12.5,12.45,12.45,286299.0
2017-08-17 13:50:00,12.46,12.5,12.45,12.49,112696.0,12.46,12.5,12.45,12.49,112696.0
2017-08-17 13:55:00,12.5,12.5,12.46,12.49,182300.0,12.5,12.5,12.46,12.49,182300.0
2017-08-17 14:00:00,12.49,12.51,12.44,12.45,233912.0,12.49,12.51,12.44,12.45,233912.0
2017-08-17 14:05:00,12.46,12.47,12.44,12.46,128726.0,12.46,12.47,12.44,12.46,128726.0
2017-08-17 14:10:00,12.46,12.47,12.44,12.46,133183.0,12.46,12.47,12.44,12.46,133183.0
2017-08-17 14:15:00,12.45,12.46,12.41,12.42,481210.0,12.45,12.46,12.41,12.42,481210.0
2017-08-17 14:20:00,12.43,12.44,12.41,12.44,315813.0,12.43,12.44,12.41,12.44,315813.0
2017-08-17 14:25:00,12.44,12.47,12.43,12.47,235489.0,12.44,12.47,12.43,12.47,235489.0
2017-08-17 14:30:00,12.46,12.47,12.43,12.45,314883.0,12.46,12.47,12.43,12.45,314883.0
2017-08-17 14:35:00,12.45,12.47,12.44,12.45,165857.0,12.45,12.47,12.44,12.45,165857.0
2017-08-17 14:40:00,12.45,12.46,12.42,12.43,147283.0,12.45,12.46,12.42,12.43,147283.0
2017-08-17 14:45:00,12.43,12.45,12.42,12.44,273894.0,12.43,12.45,12.42,12.44,273894.0
2017-08-17 14:50:00,12.44,12.45,12.41,12.42,238100.0,12.44,12.45,12.41,12.42,238100.0
2017-08-17 14:55:00,12.42,12.44,12.4,12.43,266620.0,12.42,12.44,12.4,12.43,266620.0
2017-08-17 15:00:00,12.43,12.43,12.37,12.39,806598.0,12.43,12.43,12.37,12.39,806598.0
2017-08-17 15:05:00,12.39,12.41,12.38,12.4,332931.0,12.39,12.41,12.38,12.4,332931.0
2017-08-17 15:10:00,12.41,12.41,12.36,12.37,721507.0,12.41,12.41,12.36,12.37,721507.0
2017-08-17 15:15:00,12.36,12.37,12.33,12.35,568309.0,12.36,12.37,12.33,12.35,568309.0
2017-08-17 15:20:00,12.36,12.37,12.34,12.37,428312.0,12.36,12.37,12.34,12.37,428312.0
2017-08-17 15:25:00,12.36,12.4,12.36,12.4,458966.0,12.36,12.4,12.36,12.4,458966.0
2017-08-17 15:30:00,12.39,12.45,12.39,12.43,807589.0,12.39,12.45,12.39,12.43,807589.0
2017-08-17 15:35:00,12.43,12.44,12.4,12.41,413953.0,12.43,12.44,12.4,12.41,413953.0
2017-08-17 15:40:00,12.41,12.42,12.36,12.38,730832.0,12.41,12.42,12.36,12.38,730832.0
2017-08-17 15:45:00,12.39,12.39,12.35,12.35,804232.0,12.39,12.39,12.35,12.35,804232.0
2017-08-17 15:50:00,12.35,12.37,12.33,12.37,1225800.0,12.35,12.37,12.33,12.37,1225800.0
2017-08-17 15:55:00,12.36,12.36,12.32,12.33,1588678.0,12.36,12.36,12.32,12.33,1588678.0
2017-08-18 09:30:00,12.43,12.47,12.32,12.38,1976875.0,12.43,12.47,12.32,12.38,1976875.0
2017-08-18 09:35:00,12.39,12.5,12.38,12.44,1362554.0,12.39,12.5,12.38,12.44,1362554.0
2017-08-18 09:40:00,12.44,12.48,12.38,12.4,955915.0,12.44,12.48,12.38,12.4,955915.0
2017-08-18 09:45:00,12.39,12.46,12.38,12.43,702507.0,12.39,12.46,12.38,12.43,702507.0
2017-08-18 09:50:00,12.42,12.45,12.33,12.35,880451.0,12.42,12.45,12.33,12.35,880451.0
2017-08-18 09:55:00,12.35,12.39,12.27,12.3,941881.0,12.35,12.39,12.27,12.3,941881.0
2017-08-18 10:00:00,12.29,12.32,12.25,12.26,1023094.0,12.29,12.32,12.25,12.26,1023094.0
2017-08-18 10:05:00,12.26,12.36,12.26,12.34,969167.0,12.26,12.36,12.26,12.34,969167.0
2017-08-18 10:10:00,12.35,12.35,12.28,12.33,479564.0,12.35,12.35,12.28,12.33,479564.0
2017-08-18 10:15:00,12.33,12.37,12.28,12.29,676480.0,12.33,12.37,12.28,12.29,676480.0
2017-08-18 10:20:00,12.29,12.37,12.28,12.33,572771.0,12.29,12.37,12.28,12.33,572771.0
2017-08-18 10:25:00,12.33,12.35,12.31,12.34,379645.0,12.33,12.35,12.31,12.34,379645.0
2017-08-18 10:30:00,12.33,12.34,12.29,12.33,329215.0,12.33,12.34,12.29,12.33,329215.0
2017-08-18 10:35:00,12.34,12.38,12.32,12.37,478700.0,12.34,12.38,12.32,12.37,478700.0
2017-08-18 10:40:00,12.37,12.42,12.37,12.39,662763.0,12.37,12.42,12.37,12.39,662763.0
2017-08-18 10:45:00,12.4,12.4,12.33,12.37,498531.0,12.4,12.4,12.33,12.37,498531.0
2017-08-18 10:50:00,12.37,12.4,12.36,12.38,294575.0,12.37,12.4,12.36,12.38,294575.0
2017-08-18 10:55:00,12.38,12.41,12.38,12.4,301741.0,12.38,12.41,12.38,12.4,301741.0
2017-08-18 11:00:00,12.4,12.42,12.38,12.4,342353.0,12.4,12.42,12.38,12.4,342353.0
2017-08-18 11:05:00,12.39,12.39,12.34,12.36,375033.0,12.39,12.39,12.34,12.36,375033.0
2017-08-18 11:10:00,12.36,12.39,12.34,12.37,258138.0,12.36,12.39,12.34,12.37,258138.0
2017-08-18 11:15:00,12.37,12.45,12.36,12.44,479137.0,12.37,12.45,12.36,12.44,479137.0
2017-08-18 11:20:00,12.44,12.45,12.41,12.43,424330.0,12.44,12.45,12.41,12.43,424330.0
2017-08-18 11:25:00,12.44,12.5,12.43,12.49,801552.0,12.44,12.5,12.43,12.49,801552.0
2017-08-18 11:30:00,12.49,12.54,12.47,12.53,1102478.0,12.49,12.54,12.47,12.53,1102478.0
2017-08-18 11:35:00,12.53,12.53,12.47,12.52,480482.0,12.53,12.53,12.47,12.52,480482.0
2017-08-18 11:40:00,12.52,12.53,12.49,12.52,598801.0,12.52,12.53,12.49,12.52,598801.0
2017-08-18 11:45:00,12.52,12.54,12.49,12.54,461023.0,12.52,12.54,12.49,12.54,461023.0
2017-08-18 11:50:00,12.54,12.56,12.51,12.54,613290.0,12.54,12.56,12.51,12.54,613290.0
2017-08-18 11:55:00,12.53,12.54,12.48,12.5,328545.0,12.53,12.54,12.48,12.5,328545.0
2017-08-18 12:00:00,12.5,12.51,12.44,12.45,426495.0,12.5,12.51,12.44,12.45,426495.0
2017-08-18 12:05:00,12.45,12.49,12.44,12.48,353562.0,12.45,12.49,12.44,12.48,353562.0
2017-08-18 12:10:00,12.48,12.51,12.47,12.48,348121.0,12.48,12.51,12.47,12.48,348121.0
2017-08-18 12:15:00,12.48,12.5,12.47,12.47,224816.0,12.48,12.5,12.47,12.47,224816.0
2017-08-18 12:20:00,12.48,12.49,12.45,12.47,171530.0,12.48,12.49,12.45,12.47,171530.0
2017-08-18 12:25:00,12.47,12.54,12.46,12.53,515030.0,12.47,12.54,12.46,12.53,515030.0
2017-08-18 12:30:00,12.53,12.54,12.49,12.52,291775.0,12.53,12.54,12.49,12.52,291775.0
2017-08-18 12:35:00,12.52,12.52,12.48,12.52,197163.0,12.52,12.52,12.48,12.52,197163.0
2017-08-18 12:40:00,12.52,12.53,12.47,12.48,462405.0,12.52,12.53,12.47,12.48,462405.0
2017-08-18 12:45:00,12.48,12.53,12.48,12.52,364275.0,12.48,12.53,12.48,12.52,364275.0
2017-08-18 12:50:00,12.52,12.54,12.5,12.53,250658.0,12.52,12.54,12.5,12.53,250658.0
2017-08-18 12:55:00,12.53,12.53,12.49,12.49,234902.0,12.53,12.53,12.49,12.49,234902.0
2017-08-18 13:00:00,12.49,12.51,12.46,12.47,368609.0,12.49,12.51,12.46,12.47,368609.0
2017-08-18 13:05:00,12.47,12.48,12.45,12.46,121381.0,12.47,12.48,12.45,12.46,121381.0
2017-08-18 13:10:00,12.46,12.47,12.44,12.45,184291.0,12.46,12.47,12.44,12.45,184291.0
2017-08-18 13:15:00,12.44,12.47,12.42,12.45,487761.0,12.44,12.47,12.42,12.45,487761.0
2017-08-18 13:20:00,12.44,12.48,12.44,12.48,277877.0,12.44,12.48,12.44,12.48,277877.0
2017-08-18 13:25:00,12.48,12.49,12.44,12.45,192861.0,12.48,12.49,12.44,12.45,192861.0
2017-08-18 13:30:00,12.45,12.46,12.43,12.44,118356.0,12.45,12.46,12.43,12.44,118356.0
2017-08-18 13:35:00,12.44,12.44,12.4,12.42,223179.0,12.44,12.44,12.4,12.42,223179.0
2017-08-18 13:40:00,12.41,12.43,12.4,12.41,239918.0,12.41,12.43,12.4,12.41,239918.0
2017-08-18 13:45:00,12.41,12.43,12.4,12.41,226350.0,12.41,12.43,12.4,12.41,226350.0
2017-08-18 13:50:00,12.41,12.42,12.4,12.42,247868.0,12.41,12.42,12.4,12.42,247868.0
2017-08-18 13:55:00,12.42,12.43,12.38,12.38,306888.0,12.42,12.43,12.38,12.38,306888.0
2017-08-18 14:00:00,12.39,12.41,12.38,12.41,244111.0,12.39,12.41,12.38,12.41,244111.0
2017-08-18 14:05:00,12.41,12.43,12.4,12.43,367655.0,12.41,12.43,12.4,12.43,367655.0
2017-08-18 14:10:00,12.43,12.45,12.41,12.43,196380.0,12.43,12.45,12.41,12.43,196380.0
2017-08-18 14:15:00,12.43,12.44,12.42,12.43,155241.0,12.43,12.44,12.42,12.43,155241.0
2017-08-18 14:20:00,12.43,12.43,12.4,12.43,124051.0,12.43,12.43,12.4,12.43,124051.0
2017-08-18 14:25:00,12.43,12.46,12.42,12.44,264539.0,12.43,12.46,12.42,12.44,264539.0
2017-08-18 14:30:00,12.45,12.45,12.42,12.43,214049.0,12.45,12.45,12.42,12.43,214049.0
2017-08-18 14:35:00,12.43,12.45,12.42,12.43,182098.0,12.43,12.45,12.42,12.43,182098.0
2017-08-18 14:40:00,12.43,12.44,12.41,12.42,181274.0,12.43,12.44,12.41,12.42,181274.0
2017-08-18 14:45:00,12.43,12.44,12.41,12.43,184365.0,12.43,12.44,12.41,12.43,184365.0
2017-08-18 14:50:00,12.43,12.43,12.4,12.41,98300.0,12.43,12.43,12.4,12.41,98300.0
2017-08-18 14:55:00,12.41,12.43,12.4,12.41,211550.0,12.41,12.43,12.4,12.41,211550.0
2017-08-18 15:00:00,12.42,12.42,12.4,12.42,153936.0,12.42,12.42,12.4,12.42,153936.0
2017-08-18 15:05:00,12.42,12.43,12.4,12.42,270197.0,12.42,12.43,12.4,12.42,270197.0
2017-08-18 15:10:00,12.42,12.43,12.41,12.42,103186.0,12.42,12.43,12.41,12.42,103186.0
2017-08-18 15:15:00,12.41,12.43,12.4,12.42,234891.0,12.41,12.43,12.4,12.42,234891.0
2017-08-18 15:20:00,12.42,12.44,12.4,12.43,376628.0,12.42,12.44,12.4,12.43,376628.0
2017-08-18 15:25:00,12.43,12.45,12.42,12.44,224475.0,12.43,12.45,12.42,12.44,224475.0
2017-08-18 15:30:00,12.45,12.45,12.42,12.43,487907.0,12.45,12.45,12.42,12.43,487907.0
2017-08-18 15:35:00,12.43,12.45,12.42,12.43,491918.0,12.43,12.45,12.42,12.43,491918.0
2017-08-18 15:40:00,12.43,12.43,12.41,12.41,477808.0,12.43,12.43,12.41,12.41,477808.0
2017-08-18 15:45:00,12.42,12.43,12.39,12.41,815204.0,12.42,12.43,12.39,12.41,815204.0
2017-08-18 15:50:00,12.41,12.42,12.38,12.38,1062200.0,12.41,12.42,12.38,12.38,1062200.0
2017-08-18 15:55:00,12.39,12.39,12.37,12.38,1316811.0,12.39,12.39,12.37,12.38,1316811.0
2017-08-21 09:30:00,12.42,12.42,12.19,12.23,2462806.0,12.42,12.42,12.19,12.23,2462806.0
2017-08-21 09:35:00,12.22,12.29,12.16,12.28,2121803.0,12.22,12.29,12.16,12.28,2121803.0
2017-08-21 09:40:00,12.27,12.33,12.27,12.3,1080308.0,12.27,12.33,12.27,12.3,1080308.0
2017-08-21 09:45:00,12.29,12.31,12.23,12.29,1037613.0,12.29,12.31,12.23,12.29,1037613.0
2017-08-21 09:50:00,12.3,12.3,12.22,12.24,573735.0,12.3,12.3,12.22,12.24,573735.0
2017-08-21 09:55:00,12.24,12.25,12.17,12.18,1225165.0,12.24,12.25,12.17,12.18,1225165.0
2017-08-21 10:00:00,12.18,12.19,12.08,12.1,1829523.0,12.18,12.19,12.08,12.1,1829523.0
2017-08-21 10:05:00,12.1,12.1,12.05,12.09,1388811.0,12.1,12.1,12.05,12.09,1388811.0
2017-08-21 10:10:00,12.09,12.09,12.01,12.02,1498861.0,12.09,12.09,12.01,12.02,1498861.0
2017-08-21 10:15:00,12.02,12.05,11.98,12.0,2453500.0,12.02,12.05,11.98,12.0,2453500.0
2017-08-21 10:20:00,12.0,12.01,11.92,11.92,1949093.0,12.0,12.01,11.92,11.92,1949093.0
2017-08-21 10:25:00,11.92,11.93,11.88,11.9,1878886.0,11.92,11.93,11.88,11.9,1878886.0
2017-08-21 10:30:00,11.91,11.98,11.89,11.95,1951715.0,11.91,11.98,11.89,11.95,1951715.0
2017-08-21 10:35:00,11.94,11.95,11.86,11.87,1752075.0,11.94,11.95,11.86,11.87,1752075.0
2017-08-21 10:40:00,11.88,11.95,11.87,11.89,1590242.0,11.88,11.95,11.87,11.89,1590242.0
2017-08-21 10:45:00,11.9,11.94,11.88,11.89,1125054.0,11.9,11.94,11.88,11.89,1125054.0
2017-08-21 10:50:00,11.9,11.97,11.88,11.96,1505725.0,11.9,11.97,11.88,11.96,1505725.0
2017-08-21 10:55:00,11.95,11.96,11.91,11.93,932652.0,11.95,11.96,11.91,11.93,932652.0
2017-08-21 11:00:00,11.93,11.94,11.88,11.88,882150.0,11.93,11.94,11.88,11.88,882150.0
2017-08-21 11:05:00,11.88,11.92,11.86,11.92,944792.0,11.88,11.92,11.86,11.92,944792.0
2017-08-21 11:10:00,11.92,11.97,11.91,11.95,706471.0,11.92,11.97,11.91,11.95,706471.0
2017-08-21 11:15:00,11.95,11.99,11.94,11.96,1013124.0,11.95,11.99,11.94,11.96,1013124.0
2017-08-21 11:20:00,11.96,11.97,11.93,11.96,715933.0,11.96,11.97,11.93,11.96,715933.0
2017-08-21 11:25:00,11.95,11.96,11.92,11.94,597022.0,11.95,11.96,11.92,11.94,597022.0
2017-08-21 11:30:00,11.94,11.99,11.92,11.98,639237.0,11.94,11.99,11.92,11.98,639237.0
2017-08-21 11:35:00,11.98,11.99,11.95,11.97,590570.0,11.98,11.99,11.95,11.97,590570.0
2017-08-21 11:40:00,11.97,12.02,11.96,12.01,931298.0,11.97,12.02,11.96,12.01,931298.0
2017-08-21 11:45:00,12.01,12.05,12.0,12.04,981630.0,12.01,12.05,12.0,12.04,981630.0
2017-08-21 11:50:00,12.03,12.04,12.0,12.02,428138.0,12.03,12.04,12.0,12.02,428138.0
2017-08-21 11:55:00,12.02,12.03,12.0,12.01,492436.0,12.02,12.03,12.0,12.01,492436.0
2017-08-21 12:00:00,12.01,12.03,12.0,12.02,405969.0,12.01,12.03,12.0,12.02,405969.0
2017-08-21 12:05:00,12.01,12.02,11.98,11.99,390468.0,12.01,12.02,11.98,11.99,390468.0
2017-08-21 12:10:00,11.98,11.99,11.97,11.97,301848.0,11.98,11.99,11.97,11.97,301848.0
2017-08-21 12:15:00,11.98,11.99,11.95,11.97,504968.0,11.98,11.99,11.95,11.97,504968.0
2017-08-21 12:20:00,11.96,12.0,11.96,11.98,352218.0,11.96,12.0,11.96,11.98,352218.0
2017-08-21 12:25:00,11.99,12.02,11.98,12.01,438033.0,11.99,12.02,11.98,12.01,438033.0
2017-08-21 12:30:00,12.01,12.03,11.99,12.01,232864.0,12.01,12.03,11.99,12.01,232864.0
2017-08-21 12:35:00,12.01,12.01,11.98,11.99,272541.0,12.01,12.01,11.98,11.99,272541.0
2017-08-21 12:40:00,11.98,11.99,11.96,11.98,235961.0,11.98,11.99,11.96,11.98,235961.0
2017-08-21 12:45:00,11.99,11.99,11.96,11.97,282472.0,11.99,11.99,11.96,11.97,282472.0
2017-08-21 12:50:00,11.98,11.99,11.97,11.98,156152.0,11.98,11.99,11.97,11.98,156152.0
2017-08-21 12:55:00,11.98,11.99,11.97,11.98,110439.0,11.98,11.99,11.97,11.98,110439.0
2017-08-21 13:00:00,11.98,11.98,11.94,11.96,604576.0,11.98,11.98,11.94,11.96,604576.0
2017-08-21 13:05:00,11.95,11.97,11.94,11.94,264334.0,11.95,11.97,11.94,11.94,264334.0
2017-08-21 13:10:00,11.95,11.96,11.93,11.93,317541.0,11.95,11.96,11.93,11.93,317541.0
2017-08-21 13:15:00,11.94,11.94,11.91,11.92,429048.0,11.94,11.94,11.91,11.92,429048.0
2017-08-21 13:20:00,11.92,11.94,11.91,11.93,322123.0,11.92,11.94,11.91,11.93,322123.0
2017-08-21 13:25:00,11.93,11.93,11.9,11.91,330681.0,11.93,11.93,11.9,11.91,330681.0
2017-08-21 13:30:00,11.9,11.93,11.9,11.93,272900.0,11.9,11.93,11.9,11.93,272900.0
2017-08-21 13:35:00,11.93,11.93,11.91,11.93,144608.0,11.93,11.93,11.91,11.93,144608.0
2017-08-21 13:40:00,11.93,11.93,11.92,11.93,138415.0,11.93,11.93,11.92,11.93,138415.0
2017-08-21 13:45:00,11.93,11.95,11.92,11.94,296635.0,11.93,11.95,11.92,11.94,296635.0
2017-08-21 13:50:00,11.94,11.96,11.93,11.94,281113.0,11.94,11.96,11.93,11.94,281113.0
2017-08-21 13:55:00,11.94,11.95,11.93,11.94,147126.0,11.94,11.95,11.93,11.94,147126.0
2017-08-21 14:00:00,11.94,11.95,11.93,11.94,286155.0,11.94,11.95,11.93,11.94,286155.0
2017-08-21 14:05:00,11.95,11.96,11.94,11.95,211699.0,11.95,11.96,11.94,11.95,211699.0
2017-08-21 14:10:00,11.95,11.95,11.93,11.95,155254.0,11.95,11.95,11.93,11.95,155254.0
2017-08-21 14:15:00,11.95,11.95,11.93,11.94,210249.0,11.95,11.95,11.93,11.94,210249.0
2017-08-21 14:20:00,11.94,11.96,11.93,11.95,162858.0,11.94,11.96,11.93,11.95,162858.0
2017-08-21 14:25:00,11.96,11.97,11.94,11.97,576044.0,11.96,11.97,11.94,11.97,576044.0
2017-08-21 14:30:00,11.97,11.98,11.95,11.96,389552.0,11.97,11.98,11.95,11.96,389552.0
2017-08-21 14:35:00,11.97,11.99,11.96,11.97,276160.0,11.97,11.99,11.96,11.97,276160.0
2017-08-21 14:40:00,11.97,12.0,11.97,12.0,243299.0,11.97,12.0,11.97,12.0,243299.0
2017-08-21 14:45:00,12.0,12.0,11.98,11.99,269397.0,12.0,12.0,11.98,11.99,269397.0
2017-08-21 14:50:00,11.98,11.99,11.96,11.96,307001.0,11.98,11.99,11.96,11.96,307001.0
2017-08-21 14:55:00,11.97,11.98,11.95,11.97,284925.0,11.97,11.98,11.95,11.97,284925.0
2017-08-21 15:00:00,11.97,11.97,11.94,11.96,394519.0,11.97,11.97,11.94,11.96,394519.0
2017-08-21 15:05:00,11.96,11.96,11.93,11.94,375470.0,11.96,11.96,11.93,11.94,375470.0
2017-08-21 15:10:00,11.95,11.95,11.9,11.93,578033.0,11.95,11.95,11.9,11.93,578033.0
2017-08-21 15:15:00,11.93,11.93,11.91,11.92,217946.0,11.93,11.93,11.91,11.92,217946.0
2017-08-21 15:20:00,11.92,11.96,11.91,11.95,595933.0,11.92,11.96,11.91,11.95,595933.0
2017-08-21 15:25:00,11.96,11.96,11.94,11.96,348655.0,11.96,11.96,11.94,11.96,348655.0
2017-08-21 15:30:00,11.96,11.98,11.95,11.98,570669.0,11.96,11.98,11.95,11.98,570669.0
2017-08-21 15:35:00,11.98,12.02,11.97,12.01,1044116.0,11.98,12.02,11.97,12.01,1044116.0
2017-08-21 15:40:00,12.01,12.03,11.99,12.0,1033549.0,12.01,12.03,11.99,12.0,1033549.0
2017-08-21 15:45:00,11.99,12.02,11.99,12.02,535485.0,11.99,12.02,11.99,12.02,535485.0
2017-08-21 15:50:00,12.02,12.04,12.01,12.03,1119461.0,12.02,12.04,12.01,12.03,1119461.0
2017-08-21 15:55:00,12.04,12.06,12.03,12.06,1943764.0,12.04,12.06,12.03,12.06,1943764.0
2017-08-22 09:30:00,12.16,12.21,12.1,12.16,2211811.0,12.16,12.21,12.1,12.16,2211811.0
2017-08-22 09:35:00,12.17,12.33,12.14,12.3,2137449.0,12.17,12.33,12.14,12.3,2137449.0
2017-08-22 09:40:00,12.31,12.31,12.27,12.28,1562065.0,12.31,12.31,12.27,12.28,1562065.0
2017-08-22 09:45:00,12.27,12.29,12.23,12.24,713018.0,12.27,12.29,12.23,12.24,713018.0
2017-08-22 09:50:00,12.24,12.27,12.21,12.24,944421.0,12.24,12.27,12.21,12.24,944421.0
2017-08-22 09:55:00,12.24,12.28,12.24,12.24,524803.0,12.24,12.28,12.24,12.24,524803.0
2017-08-22 10:00:00,12.24,12.26,12.22,12.23,487812.0,12.24,12.26,12.22,12.23,487812.0
2017-08-22 10:05:00,12.23,12.24,12.21,12.21,522101.0,12.23,12.24,12.21,12.21,522101.0
2017-08-22 10:10:00,12.22,12.27,12.21,12.27,416317.0,12.22,12.27,12.21,12.27,416317.0
2017-08-22 10:15:00,12.27,12.3,12.25,12.29,817579.0,12.27,12.3,12.25,12.29,817579.0
2017-08-22 10:20:00,12.29,12.3,12.27,12.27,459521.0,12.29,12.3,12.27,12.27,459521.0
2017-08-22 10:25:00,12.27,12.29,12.27,12.27,395181.0,12.27,12.29,12.27,12.27,395181.0
2017-08-22 10:30:00,12.27,12.28,12.25,12.26,416462.0,12.27,12.28,12.25,12.26,416462.0
2017-08-22 10:35:00,12.27,12.3,12.26,12.29,638539.0,12.27,12.3,12.26,12.29,638539.0
2017-08-22 10:40:00,12.29,12.29,12.26,12.28,212678.0,12.29,12.29,12.26,12.28,212678.0
2017-08-22 10:45:00,12.28,12.3,12.27,12.28,846697.0,12.28,12.3,12.27,12.28,846697.0
2017-08-22 10:50:00,12.28,12.29,12.27,12.29,263029.0,12.28,12.29,12.27,12.29,263029.0
2017-08-22 10:55:00,12.28,12.29,12.27,12.28,219651.0,12.28,12.29,12.27,12.28,219651.0
2017-08-22 11:00:00,12.28,12.29,12.25,12.26,307338.0,12.28,12.29,12.25,12.26,307338.0
2017-08-22 11:05:00,12.26,12.29,12.25,12.26,213436.0,12.26,12.29,12.25,12.26,213436.0
2017-08-22 11:10:00,12.27,12.29,12.26,12.28,254982.0,12.27,12.29,12.26,12.28,254982.0
2017-08-22 11:15:00,12.28,12.29,12.27,12.29,279028.0,12.28,12.29,12.27,12.29,279028.0
2017-08-22 11:20:00,12.29,12.3,12.28,12.3,408631.0,12.29,12.3,12.28,12.3,408631.0
2017-08-22 11:25:00,12.29,12.3,12.28,12.29,166419.0,12.29,12.3,12.28,12.29,166419.0
2017-08-22 11:30:00,12.29,12.33,12.28,12.32,577336.0,12.29,12.33,12.28,12.32,577336.0
2017-08-22 11:35:00,12.32,12.32,12.29,12.29,433897.0,12.32,12.32,12.29,12.29,433897.0
2017-08-22 11:40:00,12.29,12.3,12.27,12.28,286089.0,12.29,12.3,12.27,12.28,286089.0
2017-08-22 11:45:00,12.28,12.29,12.27,12.27,317788.0,12.28,12.29,12.27,12.27,317788.0
2017-08-22 11:50:00,12.27,12.29,12.26,12.27,133679.0,12.27,12.29,12.26,12.27,133679.0
2017-08-22 11:55:00,12.27,12.28,12.25,12.27,347657.0,12.27,12.28,12.25,12.27,347657.0
2017-08-22 12:00:00,12.27,12.29,12.26,12.29,462459.0,12.27,12.29,12.26,12.29,462459.0
2017-08-22 12:05:00,12.29,12.29,12.27,12.29,130805.0,12.29,12.29,12.27,12.29,130805.0
2017-08-22 12:10:00,12.29,12.29,12.26,12.27,217092.0,12.29,12.29,12.26,12.27,217092.0
2017-08-22 12:15:00,12.27,12.29,12.26,12.28,121040.0,12.27,12.29,12.26,12.28,121040.0
2017-08-22 12:20:00,12.28,12.28,12.27,12.27,88103.0,12.28,12.28,12.27,12.27,88103.0
2017-08-22 12:25:00,12.27,12.28,12.25,12.26,239403.0,12.27,12.28,12.25,12.26,239403.0
2017-08-22 12:30:00,12.26,12.27,12.24,12.24,190158.0,12.26,12.27,12.24,12.24,190158.0
2017-08-22 12:35:00,12.25,12.25,12.17,12.17,743204.0,12.25,12.25,12.17,12.17,743204.0
2017-08-22 12:40:00,12.18,12.2,12.16,12.17,532907.0,12.18,12.2,12.16,12.17,532907.0
2017-08-22 12:45:00,12.17,12.19,12.17,12.18,333111.0,12.17,12.19,12.17,12.18,333111.0
2017-08-22 12:50:00,12.18,12.2,12.17,12.19,305301.0,12.18,12.2,12.17,12.19,305301.0
2017-08-22 12:55:00,12.19,12.21,12.17,12.17,432701.0,12.19,12.21,12.17,12.17,432701.0
2017-08-22 13:00:00,12.18,12.19,12.16,12.18,548626.0,12.18,12.19,12.16,12.18,548626.0
2017-08-22 13:05:00,12.18,12.19,12.17,12.17,161319.0,12.18,12.19,12.17,12.17,161319.0
2017-08-22 13:10:00,12.17,12.19,12.15,12.15,402275.0,12.17,12.19,12.15,12.15,402275.0
2017-08-22 13:15:00,12.16,12.16,12.12,12.16,662393.0,12.16,12.16,12.12,12.16,662393.0
2017-08-22 13:20:00,12.16,12.17,12.15,12.16,245903.0,12.16,12.17,12.15,12.16,245903.0
2017-08-22 13:25:00,12.16,12.18,12.15,12.18,214989.0,12.16,12.18,12.15,12.18,214989.0
2017-08-22 13:30:00,12.18,12.19,12.16,12.19,232402.0,12.18,12.19,12.16,12.19,232402.0
2017-08-22 13:35:00,12.18,12.21,12.17,12.17,507388.0,12.18,12.21,12.17,12.17,507388.0
2017-08-22 13:40:00,12.17,12.19,12.17,12.18,214381.0,12.17,12.19,12.17,12.18,214381.0
2017-08-22 13:45:00,12.19,12.19,12.17,12.18,89823.0,12.19,12.19,12.17,12.18,89823.0
2017-08-22 13:50:00,12.18,12.19,12.16,12.17,212211.0,12.18,12.19,12.16,12.17,212211.0
2017-08-22 13:55:00,12.17,12.17,12.13,12.16,385747.0,12.17,12.17,12.13,12.16,385747.0
2017-08-22 14:00:00,12.15,12.16,12.13,12.13,341484.0,12.15,12.16,12.13,12.13,341484.0
2017-08-22 14:05:00,12.13,12.14,12.12,12.13,312203.0,12.13,12.14,12.12,12.13,312203.0
2017-08-22 14:10:00,12.13,12.17,12.12,12.17,521379.0,12.13,12.17,12.12,12.17,521379.0
2017-08-22 14:15:00,12.17,12.2,12.15,12.19,663684.0,12.17,12.2,12.15,12.19,663684.0
2017-08-22 14:20:00,12.19,12.2,12.18,12.19,270554.0,12.19,12.2,12.18,12.19,270554.0
2017-08-22 14:25:00,12.19,12.19,12.17,12.19,168021.0,12.19,12.19,12.17,12.19,168021.0
2017-08-22 14:30:00,12.19,12.23,12.18,12.21,375622.0,12.19,12.23,12.18,12.21,375622.0
2017-08-22 14:35:00,12.22,12.23,12.21,12.21,316244.0,12.22,12.23,12.21,12.21,316244.0
2017-08-22 14:40:00,12.21,12.22,12.18,12.2,277361.0,12.21,12.22,12.18,12.2,277361.0
2017-08-22 14:45:00,12.2,12.21,12.17,12.21,271709.0,12.2,12.21,12.17,12.21,271709.0
2017-08-22 14:50:00,12.21,12.22,12.19,12.21,297873.0,12.21,12.22,12.19,12.21,297873.0
2017-08-22 14:55:00,12.21,12.22,12.17,12.19,364969.0,12.21,12.22,12.17,12.19,364969.0
2017-08-22 15:00:00,12.18,12.2,12.17,12.19,351377.0,12.18,12.2,12.17,12.19,351377.0
2017-08-22 15:05:00,12.19,12.19,12.17,12.18,128856.0,12.19,12.19,12.17,12.18,128856.0
2017-08-22 15:10:00,12.18,12.18,12.15,12.17,364104.0,12.18,12.18,12.15,12.17,364104.0
2017-08-22 15:15:00,12.17,12.18,12.16,12.16,337887.0,12.17,12.18,12.16,12.16,337887.0
2017-08-22 15:20:00,12.16,12.17,12.15,12.16,252326.0,12.16,12.17,12.15,12.16,252326.0
2017-08-22 15:25:00,12.15,12.16,12.13,12.13,332456.0,12.15,12.16,12.13,12.13,332456.0
2017-08-22 15:30:00,12.13,12.16,12.12,12.14,615377.0,12.13,12.16,12.12,12.14,615377.0
2017-08-22 15:35:00,12.15,12.16,12.14,12.16,407851.0,12.15,12.16,12.14,12.16,407851.0
2017-08-22 15:40:00,12.16,12.19,12.15,12.17,750090.0,12.16,12.19,12.15,12.17,750090.0
2017-08-22 15:45:00,12.16,12.17,12.15,12.16,431331.0,12.16,12.17,12.15,12.16,431331.0
2017-08-22 15:50:00,12.16,12.2,12.15,12.19,1016630.0,12.16,12.2,12.15,12.19,1016630.0
2017-08-22 15:55:00,12.18,12.19,12.16,12.17,1740862.0,12.18,12.19,12.16,12.17,1740862.0
2017-08-23 09:30:00,11.98,12.08,11.95,12.05,1648543.0,11.98,12.08,11.95,12.05,1648543.0
2017-08-23 09:35:00,12.06,12.15,12.05,12.1,1369432.0,12.06,12.15,12.05,12.1,1369432.0
2017-08-23 09:40:00,12.1,12.11,12.0,12.04,1193365.0,12.1,12.11,12.0,12.04,1193365.0
2017-08-23 09:45:00,12.04,12.2,12.03,12.15,1286489.0,12.04,12.2,12.03,12.15,1286489.0
2017-08-23 09:50:00,12.16,12.26,12.14,12.23,1076921.0,12.16,12.26,12.14,12.23,1076921.0
2017-08-23 09:55:00,12.23,12.28,12.2,12.27,1084407.0,12.23,12.28,12.2,12.27,1084407.0
2017-08-23 10:00:00,12.26,12.27,12.2,12.25,995456.0,12.26,12.27,12.2,12.25,995456.0
2017-08-23 10:05:00,12.26,12.27,12.19,12.21,758361.0,12.26,12.27,12.19,12.21,758361.0
2017-08-23 10:10:00,12.21,12.35,12.21,12.32,1163474.0,12.21,12.35,12.21,12.32,1163474.0
2017-08-23 10:15:00,12.32,12.37,12.3,12.36,1058061.0,12.32,12.37,12.3,12.36,1058061.0
2017-08-23 10:20:00,12.36,12.4,12.35,12.37,1013038.0,12.36,12.4,12.35,12.37,1013038.0
2017-08-23 10:25:00,12.37,12.42,12.37,12.4,1164757.0,12.37,12.42,12.37,12.4,1164757.0
2017-08-23 10:30:00,12.4,12.41,12.33,12.37,1003850.0,12.4,12.41,12.33,12.37,1003850.0
2017-08-23 10:35:00,12.37,12.41,12.36,12.4,782336.0,12.37,12.41,12.36,12.4,782336.0
2017-08-23 10:40:00,12.4,12.46,12.38,12.46,975177.0,12.4,12.46,12.38,12.46,975177.0
2017-08-23 10:45:00,12.46,12.48,12.43,12.46,990829.0,12.46,12.48,12.43,12.46,990829.0
2017-08-23 10:50:00,12.45,12.46,12.41,12.44,615667.0,12.45,12.46,12.41,12.44,615667.0
2017-08-23 10:55:00,12.43,12.45,12.4,12.4,405545.0,12.43,12.45,12.4,12.4,405545.0
2017-08-23 11:00:00,12.4,12.44,12.4,12.42,354322.0,12.4,12.44,12.4,12.42,354322.0
2017-08-23 11:05:00,12.43,12.44,12.41,12.42,340919.0,12.43,12.44,12.41,12.42,340919.0
2017-08-23 11:10:00,12.41,12.43,12.38,12.39,499019.0,12.41,12.43,12.38,12.39,499019.0
2017-08-23 11:15:00,12.39,12.43,12.38,12.43,489198.0,12.39,12.43,12.38,12.43,489198.0
2017-08-23 11:20:00,12.43,12.45,12.42,12.43,506735.0,12.43,12.45,12.42,12.43,506735.0
2017-08-23 11:25:00,12.42,12.44,12.42,12.44,311412.0,12.42,12.44,12.42,12.44,311412.0
2017-08-23 11:30:00,12.44,12.44,12.42,12.43,164912.0,12.44,12.44,12.42,12.43,164912.0
2017-08-23 11:35:00,12.43,12.45,12.4,12.45,301489.0,12.43,12.45,12.4,12.45,301489.0
2017-08-23 11:40:00,12.45,12.47,12.44,12.44,451907.0,12.45,12.47,12.44,12.44,451907.0
2017-08-23 11:45:00,12.45,12.47,12.43,12.46,185020.0,12.45,12.47,12.43,12.46,185020.0
2017-08-23 11:50:00,12.45,12.5,12.45,12.5,450885.0,12.45,12.5,12.45,12.5,450885.0
2017-08-23 11:55:00,12.5,12.52,12.49,12.52,880908.0,12.5,12.52,12.49,12.52,880908.0
2017-08-23 12:00:00,12.52,12.54,12.5,12.54,625158.0,12.52,12.54,12.5,12.54,625158.0
2017-08-23 12:05:00,12.53,12.54,12.5,12.52,382804.0,12.53,12.54,12.5,12.52,382804.0
2017-08-23 12:10:00,12.51,12.52,12.48,12.5,430904.0,12.51,12.52,12.48,12.5,430904.0
2017-08-23 12:15:00,12.5,12.52,12.5,12.5,150633.0,12.5,12.52,12.5,12.5,150633.0
2017-08-23 12:20:00,12.51,12.52,12.5,12.51,237928.0,12.51,12.52,12.5,12.51,237928.0
2017-08-23 12:25:00,12.51,12.51,12.47,12.47,422790.0,12.51,12.51,12.47,12.47,422790.0
2017-08-23 12:30:00,12.47,12.49,12.46,12.48,268569.0,12.47,12.49,12.46,12.48,268569.0
2017-08-23 12:35:00,12.48,12.5,12.48,12.5,195152.0,12.48,12.5,12.48,12.5,195152.0
2017-08-23 12:40:00,12.5,12.5,12.47,12.5,322011.0,12.5,12.5,12.47,12.5,322011.0
2017-08-23 12:45:00,12.5,12.5,12.46,12.46,313292.0,12.5,12.5,12.46,12.46,313292.0
2017-08-23 12:50:00,12.46,12.48,12.45,12.48,270033.0,12.46,12.48,12.45,12.48,270033.0
2017-08-23 12:55:00,12.48,12.49,12.47,12.49,103433.0,12.48,12.49,12.47,12.49,103433.0
2017-08-23 13:00:00,12.49,12.5,12.48,12.48,182327.0,12.49,12.5,12.48,12.48,182327.0
2017-08-23 13:05:00,12.47,12.48,12.46,12.47,240658.0,12.47,12.48,12.46,12.47,240658.0
2017-08-23 13:10:00,12.47,12.48,12.46,12.46,212428.0,12.47,12.48,12.46,12.46,212428.0
2017-08-23 13:15:00,12.47,12.47,12.4,12.41,737026.0,12.47,12.47,12.4,12.41,737026.0
2017-08-23 13:20:00,12.4,12.43,12.4,12.43,163339.0,12.4,12.43,12.4,12.43,163339.0
2017-08-23 13:25:00,12.42,12.44,12.41,12.44,281225.0,12.42,12.44,12.41,12.44,281225.0
2017-08-23 13:30:00,12.44,12.44,12.4,12.4,309382.0,12.44,12.44,12.4,12.4,309382.0
2017-08-23 13:35:00,12.4,12.41,12.37,12.4,393762.0,12.4,12.41,12.37,12.4,393762.0
2017-08-23 13:40:00,12.4,12.41,12.38,12.4,209855.0,12.4,12.41,12.38,12.4,209855.0
2017-08-23 13:45:00,12.4,12.41,12.37,12.38,191041.0,12.4,12.41,12.37,12.38,191041.0
2017-08-23 13:50:00,12.38,12.39,12.36,12.39,404053.0,12.38,12.39,12.36,12.39,404053.0
2017-08-23 13:55:00,12.39,12.41,12.38,12.41,211798.0,12.39,12.41,12.38,12.41,211798.0
2017-08-23 14:00:00,12.41,12.43,12.4,12.42,262637.0,12.41,12.43,12.4,12.42,262637.0
2017-08-23 14:05:00,12.42,12.43,12.4,12.4,139648.0,12.42,12.43,12.4,12.4,139648.0
2017-08-23 14:10:00,12.4,12.46,12.4,12.44,431442.0,12.4,12.46,12.4,12.44,431442.0
2017-08-23 14:15:00,12.44,12.45,12.42,12.42,206860.0,12.44,12.45,12.42,12.42,206860.0
2017-08-23 14:20:00,12.42,12.43,12.41,12.43,182430.0,12.42,12.43,12.41,12.43,182430.0
2017-08-23 14:25:00,12.43,12.43,12.4,12.4,215192.0,12.43,12.43,12.4,12.4,215192.0
2017-08-23 14:30:00,12.4,12.43,12.39,12.42,228939.0,12.4,12.43,12.39,12.42,228939.0
2017-08-23 14:35:00,12.42,12.42,12.4,12.41,194569.0,12.42,12.42,12.4,12.41,194569.0
2017-08-23 14:40:00,12.42,12.44,12.41,12.44,214229.0,12.42,12.44,12.41,12.44,214229.0
2017-08-23 14:45:00,12.44,12.45,12.42,12.44,230726.0,12.44,12.45,12.42,12.44,230726.0
2017-08-23 14:50:00,12.44,12.44,12.43,12.44,83446.0,12.44,12.44,12.43,12.44,83446.0
2017-08-23 14:55:00,12.43,12.45,12.43,12.43,181207.0,12.43,12.45,12.43,12.43,181207.0
2017-08-23 15:00:00,12.44,12.44,12.42,12.43,314352.0,12.44,12.44,12.42,12.43,314352.0
2017-08-23 15:05:00,12.42,12.43,12.41,12.42,231844.0,12.42,12.43,12.41,12.42,231844.0
2017-08-23 15:10:00,12.43,12.43,12.41,12.41,149282.0,12.43,12.43,12.41,12.41,149282.0
2017-08-23 15:15:00,12.41,12.44,12.41,12.44,531493.0,12.41,12.44,12.41,12.44,531493.0
2017-08-23 15:20:00,12.44,12.45,12.42,12.45,346835.0,12.44,12.45,12.42,12.45,346835.0
2017-08-23 15:25:00,12.45,12.47,12.44,12.46,393215.0,12.45,12.47,12.44,12.46,393215.0
2017-08-23 15:30:00,12.45,12.48,12.45,12.46,329138.0,12.45,12.48,12.45,12.46,329138.0
2017-08-23 15:35:00,12.46,12.51,12.46,12.51,790553.0,12.46,12.51,12.46,12.51,790553.0
2017-08-23 15:40:00,12.51,12.53,12.5,12.5,738654.0,12.51,12.53,12.5,12.5,738654.0
2017-08-23 15:45:00,12.5,12.51,12.48,12.49,630519.0,12.5,12.51,12.48,12.49,630519.0
2017-08-23 15:50:00,12.49,12.51,12.46,12.48,973513.0,12.49,12.51,12.46,12.48,973513.0
2017-08-23 15:55:00,12.47,12.48,12.46,12.48,1754071.0,12.47,12.48,12.46,12.48,1754071.0
2017-08-24 09:30:00,12.69,12.71,12.63,12.64,2014536.0,12.69,12.71,12.63,12.64,2014536.0
2017-08-24 09:35:00,12.64,12.71,12.6,12.67,1984946.0,12.64,12.71,12.6,12.67,1984946.0
2017-08-24 09:40:00,12.67,12.67,12.53,12.57,1517704.0,12.67,12.67,12.53,12.57,1517704.0
2017-08-24 09:45:00,12.57,12.6,12.53,12.58,966563.0,12.57,12.6,12.53,12.58,966563.0
2017-08-24 09:50:00,12.57,12.58,12.49,12.5,1314074.0,12.57,12.58,12.49,12.5,1314074.0
2017-08-24 09:55:00,12.5,12.51,12.44,12.46,1593436.0,12.5,12.51,12.44,12.46,1593436.0
2017-08-24 10:00:00,12.46,12.56,12.46,12.55,1165100.0,12.46,12.56,12.46,12.55,1165100.0
2017-08-24 10:05:00,12.55,12.57,12.5,12.5,757224.0,12.55,12.57,12.5,12.5,757224.0
2017-08-24 10:10:00,12.51,12.53,12.46,12.53,886054.0,12.51,12.53,12.46,12.53,886054.0
2017-08-24 10:15:00,12.53,12.54,12.48,12.49,618894.0,12.53,12.54,12.48,12.49,618894.0
2017-08-24 10:20:00,12.5,12.56,12.49,12.54,700962.0,12.5,12.56,12.49,12.54,700962.0
2017-08-24 10:25:00,12.54,12.58,12.53,12.55,674215.0,12.54,12.58,12.53,12.55,674215.0
2017-08-24 10:30:00,12.55,12.57,12.54,12.57,423483.0,12.55,12.57,12.54,12.57,423483.0
2017-08-24 10:35:00,12.57,12.59,12.56,12.57,552415.0,12.57,12.59,12.56,12.57,552415.0
2017-08-24 10:40:00,12.58,12.58,12.55,12.55,227845.0,12.58,12.58,12.55,12.55,227845.0
2017-08-24 10:45:00,12.55,12.57,12.52,12.53,432555.0,12.55,12.57,12.52,12.53,432555.0
2017-08-24 10:50:00,12.53,12.53,12.52,12.53,226551.0,12.53,12.53,12.52,12.53,226551.0
2017-08-24 10:55:00,12.53,12.56,12.48,12.49,538444.0,12.53,12.56,12.48,12.49,538444.0
2017-08-24 11:00:00,12.48,12.51,12.45,12.49,768821.0,12.48,12.51,12.45,12.49,768821.0
2017-08-24 11:05:00,12.49,12.5,12.47,12.48,309601.0,12.49,12.5,12.47,12.48,309601.0
2017-08-24 11:10:00,12.48,12.5,12.44,12.44,525218.0,12.48,12.5,12.44,12.44,525218.0
2017-08-24 11:15:00,12.45,12.45,12.39,12.43,932094.0,12.45,12.45,12.39,12.43,932094.0
2017-08-24 11:20:00,12.44,12.5,12.41,12.5,317392.0,12.44,12.5,12.41,12.5,317392.0
2017-08-24 11:25:00,12.49,12.5,12.44,12.48,314530.0,12.49,12.5,12.44,12.48,314530.0
2017-08-24 11:30:00,12.48,12.48,12.42,12.44,291226.0,12.48,12.48,12.42,12.44,291226.0
2017-08-24 11:35:00,12.44,12.5,12.43,12.5,305032.0,12.44,12.5,12.43,12.5,305032.0
2017-08-24 11:40:00,12.5,12.51,12.48,12.51,378700.0,12.5,12.51,12.48,12.51,378700.0
2017-08-24 11:45:00,12.51,12.53,12.5,12.51,235279.0,12.51,12.53,12.5,12.51,235279.0
2017-08-24 11:50:00,12.51,12.52,12.49,12.49,221800.0,12.51,12.52,12.49,12.49,221800.0
2017-08-24 11:55:00,12.5,12.5,12.48,12.5,267210.0,12.5,12.5,12.48,12.5,267210.0
2017-08-24 12:00:00,12.5,12.51,12.48,12.48,175605.0,12.5,12.51,12.48,12.48,175605.0
2017-08-24 12:05:00,12.48,12.48,12.44,12.45,311908.0,12.48,12.48,12.44,12.45,311908.0
2017-08-24 12:10:00,12.44,12.49,12.44,12.49,217372.0,12.44,12.49,12.44,12.49,217372.0
2017-08-24 12:15:00,12.49,12.49,12.46,12.49,134876.0,12.49,12.49,12.46,12.49,134876.0
2017-08-24 12:20:00,12.48,12.5,12.47,12.49,202346.0,12.48,12.5,12.47,12.49,202346.0
2017-08-24 12:25:00,12.49,12.52,12.49,12.51,213298.0,12.49,12.52,12.49,12.51,213298.0
2017-08-24 12:30:00,12.52,12.54,12.49,12.49,370465.0,12.52,12.54,12.49,12.49,370465.0
2017-08-24 12:35:00,12.49,12.5,12.47,12.5,188523.0,12.49,12.5,12.47,12.5,188523.0
2017-08-24 12:40:00,12.5,12.52,12.49,12.51,145009.0,12.5,12.52,12.49,12.51,145009.0
2017-08-24 12:45:00,12.5,12.51,12.49,12.51,111512.0,12.5,12.51,12.49,12.51,111512.0
2017-08-24 12:50:00,12.5,12.52,12.5,12.52,101497.0,12.5,12.52,12.5,12.52,101497.0
2017-08-24 12:55:00,12.51,12.52,12.5,12.5,93627.0,12.51,12.52,12.5,12.5,93627.0
2017-08-24 13:00:00,12.5,12.51,12.48,12.51,234984.0,12.5,12.51,12.48,12.51,234984.0
2017-08-24 13:05:00,12.51,12.52,12.48,12.49,190456.0,12.51,12.52,12.48,12.49,190456.0
2017-08-24 13:10:00,12.49,12.53,12.48,12.51,192335.0,12.49,12.53,12.48,12.51,192335.0
2017-08-24 13:15:00,12.51,12.57,12.51,12.56,621207.0,12.51,12.57,12.51,12.56,621207.0
2017-08-24 13:20:00,12.56,12.56,12.53,12.55,220138.0,12.56,12.56,12.53,12.55,220138.0
2017-08-24 13:25:00,12.55,12.58,12.54,12.55,491292.0,12.55,12.58,12.54,12.55,491292.0
2017-08-24 13:30:00,12.55,12.56,12.52,12.53,194651.0,12.55,12.56,12.52,12.53,194651.0
2017-08-24 13:35:00,12.53,12.54,12.51,12.53,179639.0,12.53,12.54,12.51,12.53,179639.0
2017-08-24 13:40:00,12.53,12.54,12.5,12.52,140800.0,12.53,12.54,12.5,12.52,140800.0
2017-08-24 13:45:00,12.51,12.54,12.51,12.53,174379.0,12.51,12.54,12.51,12.53,174379.0
2017-08-24 13:50:00,12.54,12.55,12.53,12.54,111668.0,12.54,12.55,12.53,12.54,111668.0
2017-08-24 13:55:00,12.54,12.55,12.53,12.54,117503.0,12.54,12.55,12.53,12.54,117503.0
2017-08-24 14:00:00,12.54,12.58,12.54,12.57,231497.0,12.54,12.58,12.54,12.57,231497.0
2017-08-24 14:05:00,12.56,12.57,12.52,12.54,224329.0,12.56,12.57,12.52,12.54,224329.0
2017-08-24 14:10:00,12.54,12.54,12.51,12.52,151460.0,12.54,12.54,12.51,12.52,151460.0
2017-08-24 14:15:00,12.53,12.56,12.52,12.56,179877.0,12.53,12.56,12.52,12.56,179877.0
2017-08-24 14:20:00,12.55,12.57,12.54,12.56,219536.0,12.55,12.57,12.54,12.56,219536.0
2017-08-24 14:25:00,12.55,12.57,12.54,12.54,276784.0,12.55,12.57,12.54,12.54,276784.0
2017-08-24 14:30:00,12.54,12.56,12.54,12.55,84481.0,12.54,12.56,12.54,12.55,84481.0
2017-08-24 14:35:00,12.56,12.56,12.54,12.54,230606.0,12.56,12.56,12.54,12.54,230606.0
2017-08-24 14:40:00,12.54,12.56,12.53,12.54,245226.0,12.54,12.56,12.53,12.54,245226.0
2017-08-24 14:45:00,12.54,12.56,12.54,12.55,234602.0,12.54,12.56,12.54,12.55,234602.0
2017-08-24 14:50:00,12.55,12.57,12.55,12.56,224000.0,12.55,12.57,12.55,12.56,224000.0
2017-08-24 14:55:00,12.56,12.57,12.54,12.55,237445.0,12.56,12.57,12.54,12.55,237445.0
2017-08-24 15:00:00,12.55,12.56,12.54,12.54,182155.0,12.55,12.56,12.54,12.54,182155.0
2017-08-24 15:05:00,12.54,12.56,12.54,12.54,136622.0,12.54,12.56,12.54,12.54,136622.0
2017-08-24 15:10:00,12.54,12.55,12.54,12.54,96586.0,12.54,12.55,12.54,12.54,96586.0
2017-08-24 15:15:00,12.55,12.57,12.55,12.57,210096.0,12.55,12.57,12.55,12.57,210096.0
2017-08-24 15:20:00,12.56,12.57,12.54,12.55,184681.0,12.56,12.57,12.54,12.55,184681.0
2017-08-24 15:25:00,12.55,12.56,12.51,12.52,358240.0,12.55,12.56,12.51,12.52,358240.0
2017-08-24 15:30:00,12.53,12.54,12.48,12.48,414954.0,12.53,12.54,12.48,12.48,414954.0
2017-08-24 15:35:00,12.48,12.52,12.47,12.51,508830.0,12.48,12.52,12.47,12.51,508830.0
2017-08-24 15:40:00,12.52,12.53,12.48,12.5,617137.0,12.52,12.53,12.48,12.5,617137.0
2017-08-24 15:45:00,12.5,12.52,12.49,12.52,337823.0,12.5,12.52,12.49,12.52,337823.0
2017-08-24 15:50:00,12.51,12.53,12.5,12.52,734984.0,12.51,12.53,12.5,12.52,734984.0
2017-08-24 15:55:00,12.52,12.52,12.5,12.5,1323712.0,12.52,12.52,12.5,12.5,1323712.0
2017-08-25 09:30:00,12.51,12.57,12.46,12.51,1250990.0,12.51,12.57,12.46,12.51,1250990.0
2017-08-25 09:35:00,12.52,12.53,12.46,12.48,706258.0,12.52,12.53,12.46,12.48,706258.0
2017-08-25 09:40:00,12.48,12.49,12.39,12.43,974716.0,12.48,12.49,12.39,12.43,974716.0
2017-08-25 09:45:00,12.43,12.47,12.42,12.46,445963.0,12.43,12.47,12.42,12.46,445963.0
2017-08-25 09:50:00,12.46,12.55,12.45,12.53,604166.0,12.46,12.55,12.45,12.53,604166.0
2017-08-25 09:55:00,12.53,12.54,12.46,12.49,450956.0,12.53,12.54,12.46,12.49,450956.0
2017-08-25 10:00:00,12.49,12.52,12.46,12.46,547263.0,12.49,12.52,12.46,12.46,547263.0
2017-08-25 10:05:00,12.47,12.49,12.45,12.48,399096.0,12.47,12.49,12.45,12.48,399096.0
2017-08-25 10:10:00,12.48,12.49,12.43,12.45,332318.0,12.48,12.49,12.43,12.45,332318.0
2017-08-25 10:15:00,12.45,12.46,12.42,12.45,248347.0,12.45,12.46,12.42,12.45,248347.0
2017-08-25 10:20:00,12.46,12.47,12.42,12.44,358174.0,12.46,12.47,12.42,12.44,358174.0
2017-08-25 10:25:00,12.43,12.48,12.43,12.48,304888.0,12.43,12.48,12.43,12.48,304888.0
2017-08-25 10:30:00,12.47,12.48,12.45,12.46,274697.0,12.47,12.48,12.45,12.46,274697.0
2017-08-25 10:35:00,12.46,12.48,12.45,12.45,150300.0,12.46,12.48,12.45,12.45,150300.0
2017-08-25 10:40:00,12.46,12.47,12.42,12.43,323261.0,12.46,12.47,12.42,12.43,323261.0
2017-08-25 10:45:00,12.42,12.43,12.38,12.38,925793.0,12.42,12.43,12.38,12.38,925793.0
2017-08-25 10:50:00,12.39,12.39,12.36,12.39,651593.0,12.39,12.39,12.36,12.39,651593.0
2017-08-25 10:55:00,12.39,12.43,12.36,12.37,505919.0,12.39,12.43,12.36,12.37,505919.0
2017-08-25 11:00:00,12.37,12.37,12.31,12.32,927777.0,12.37,12.37,12.31,12.32,927777.0
2017-08-25 11:05:00,12.33,12.34,12.3,12.34,496096.0,12.33,12.34,12.3,12.34,496096.0
2017-08-25 11:10:00,12.33,12.35,12.27,12.28,720484.0,12.33,12.35,12.27,12.28,720484.0
2017-08-25 11:15:00,12.28,12.31,12.25,12.3,461224.0,12.28,12.31,12.25,12.3,461224.0
2017-08-25 11:20:00,12.31,12.34,12.29,12.3,436648.0,12.31,12.34,12.29,12.3,436648.0
2017-08-25 11:25:00,12.3,12.32,12.29,12.29,355756.0,12.3,12.32,12.29,12.29,355756.0
2017-08-25 11:30:00,12.29,12.31,12.25,12.26,468202.0,12.29,12.31,12.25,12.26,468202.0
2017-08-25 11:35:00,12.26,12.31,12.26,12.27,472468.0,12.26,12.31,12.26,12.27,472468.0
2017-08-25 11:40:00,12.28,12.34,12.27,12.34,321712.0,12.28,12.34,12.27,12.34,321712.0
2017-08-25 11:45:00,12.34,12.36,12.31,12.35,357116.0,12.34,12.36,12.31,12.35,357116.0
2017-08-25 11:50:00,12.35,12.36,12.31,12.33,253698.0,12.35,12.36,12.31,12.33,253698.0
2017-08-25 11:55:00,12.33,12.34,12.3,12.33,188734.0,12.33,12.34,12.3,12.33,188734.0
2017-08-25 12:00:00,12.33,12.34,12.32,12.32,207611.0,12.33,12.34,12.32,12.32,207611.0
2017-08-25 12:05:00,12.32,12.34,12.3,12.32,170439.0,12.32,12.34,12.3,12.32,170439.0
2017-08-25 12:10:00,12.32,12.33,12.3,12.33,202213.0,12.32,12.33,12.3,12.33,202213.0
2017-08-25 12:15:00,12.32,12.34,12.31,12.33,263928.0,12.32,12.34,12.31,12.33,263928.0
2017-08-25 12:20:00,12.33,12.33,12.29,12.29,207204.0,12.33,12.33,12.29,12.29,207204.0
2017-08-25 12:25:00,12.29,12.31,12.29,12.3,226873.0,12.29,12.31,12.29,12.3,226873.0
2017-08-25 12:30:00,12.3,12.3,12.26,12.29,304036.0,12.3,12.3,12.26,12.29,304036.0
2017-08-25 12:35:00,12.28,12.31,12.27,12.29,257806.0,12.28,12.31,12.27,12.29,257806.0
2017-08-25 12:40:00,12.29,12.3,12.26,12.28,280961.0,12.29,12.3,12.26,12.28,280961.0
2017-08-25 12:45:00,12.28,12.3,12.27,12.28,328653.0,12.28,12.3,12.27,12.28,328653.0
2017-08-25 12:50:00,12.27,12.3,12.27,12.3,176044.0,12.27,12.3,12.27,12.3,176044.0
2017-08-25 12:55:00,12.29,12.33,12.28,12.32,320106.0,12.29,12.33,12.28,12.32,320106.0
2017-08-25 13:00:00,12.32,12.35,12.31,12.35,359053.0,12.32,12.35,12.31,12.35,359053.0
2017-08-25 13:05:00,12.35,12.37,12.33,12.37,324073.0,12.35,12.37,12.33,12.37,324073.0
2017-08-25 13:10:00,12.37,12.38,12.36,12.37,272351.0,12.37,12.38,12.36,12.37,272351.0
2017-08-25 13:15:00,12.37,12.38,12.37,12.37,163177.0,12.37,12.38,12.37,12.37,163177.0
2017-08-25 13:20:00,12.37,12.38,12.36,12.37,150368.0,12.37,12.38,12.36,12.37,150368.0
2017-08-25 13:25:00,12.37,12.38,12.37,12.37,97524.0,12.37,12.38,12.37,12.37,97524.0
2017-08-25 13:30:00,12.38,12.38,12.35,12.35,247805.0,12.38,12.38,12.35,12.35,247805.0
2017-08-25 13:35:00,12.36,12.37,12.35,12.37,129785.0,12.36,12.37,12.35,12.37,129785.0
2017-08-25 13:40:00,12.37,12.38,12.36,12.38,142563.0,12.37,12.38,12.36,12.38,142563.0
2017-08-25 13:45:00,12.38,12.39,12.37,12.38,219160.0,12.38,12.39,12.37,12.38,219160.0
2017-08-25 13:50:00,12.38,12.4,12.37,12.4,222070.0,12.38,12.4,12.37,12.4,222070.0
2017-08-25 13:55:00,12.4,12.4,12.38,12.39,188935.0,12.4,12.4,12.38,12.39,188935.0
2017-08-25 14:00:00,12.39,12.41,12.39,12.41,240356.0,12.39,12.41,12.39,12.41,240356.0
2017-08-25 14:05:00,12.4,12.43,12.4,12.43,253447.0,12.4,12.43,12.4,12.43,253447.0
2017-08-25 14:10:00,12.43,12.44,12.42,12.44,268352.0,12.43,12.44,12.42,12.44,268352.0
2017-08-25 14:15:00,12.44,12.44,12.42,12.43,170819.0,12.44,12.44,12.42,12.43,170819.0
2017-08-25 14:20:00,12.43,12.44,12.42,12.42,149890.0,12.43,12.44,12.42,12.42,149890.0
2017-08-25 14:25:00,12.43,12.43,12.39,12.42,351686.0,12.43,12.43,12.39,12.42,351686.0
2017-08-25 14:30:00,12.41,12.43,12.41,12.42,222912.0,12.41,12.43,12.41,12.42,222912.0
2017-08-25 14:35:00,12.43,12.44,12.42,12.44,387127.0,12.43,12.44,12.42,12.44,387127.0
2017-08-25 14:40:00,12.44,12.47,12.43,12.45,425912.0,12.44,12.47,12.43,12.45,425912.0
2017-08-25 14:45:00,12.46,12.46,12.45,12.46,97509.0,12.46,12.46,12.45,12.46,97509.0
2017-08-25 14:50:00,12.45,12.46,12.43,12.45,186689.0,12.45,12.46,12.43,12.45,186689.0
2017-08-25 14:55:00,12.45,12.46,12.44,12.46,186014.0,12.45,12.46,12.44,12.46,186014.0
2017-08-25 15:00:00,12.46,12.46,12.41,12.43,477582.0,12.46,12.46,12.41,12.43,477582.0
2017-08-25 15:05:00,12.43,12.44,12.42,12.43,137199.0,12.43,12.44,12.42,12.43,137199.0
2017-08-25 15:10:00,12.43,12.46,12.42,12.42,298405.0,12.43,12.46,12.42,12.42,298405.0
2017-08-25 15:15:00,12.42,12.43,12.4,12.41,314221.0,12.42,12.43,12.4,12.41,314221.0
2017-08-25 15:20:00,12.41,12.42,12.4,12.41,212772.0,12.41,12.42,12.4,12.41,212772.0
2017-08-25 15:25:00,12.41,12.43,12.41,12.42,196029.0,12.41,12.43,12.41,12.42,196029.0
2017-08-25 15:30:00,12.42,12.42,12.4,12.41,249898.0,12.42,12.42,12.4,12.41,249898.0
2017-08-25 15:35:00,12.41,12.42,12.4,12.4,230294.0,12.41,12.42,12.4,12.4,230294.0
2017-08-25 15:40:00,12.41,12.42,12.39,12.41,417270.0,12.41,12.42,12.39,12.41,417270.0
2017-08-25 15:45:00,12.41,12.41,12.4,12.41,300967.0,12.41,12.41,12.4,12.41,300967.0
2017-08-25 15:50:00,12.41,12.42,12.4,12.42,690558.0,12.41,12.42,12.4,12.42,690558.0
2017-08-25 15:55:00,12.41,12.43,12.41,12.42,1182696.0,12.41,12.43,12.41,12.42,1182696.0
2017-08-28 09:30:00,12.52,12.55,12.42,12.47,1910609.0,12.52,12.55,12.42,12.47,1910609.0
2017-08-28 09:35:00,12.46,12.47,12.37,12.4,826712.0,12.46,12.47,12.37,12.4,826712.0
2017-08-28 09:40:00,12.41,12.44,12.37,12.38,752191.0,12.41,12.44,12.37,12.38,752191.0
2017-08-28 09:45:00,12.39,12.42,12.32,12.34,802808.0,12.39,12.42,12.32,12.34,802808.0
2017-08-28 09:50:00,12.35,12.38,12.3,12.35,824103.0,12.35,12.38,12.3,12.35,824103.0
2017-08-28 09:55:00,12.36,12.37,12.33,12.35,443322.0,12.36,12.37,12.33,12.35,443322.0
2017-08-28 10:00:00,12.35,12.38,12.32,12.34,616323.0,12.35,12.38,12.32,12.34,616323.0
2017-08-28 10:05:00,12.35,12.37,12.26,12.28,1589612.0,12.35,12.37,12.26,12.28,1589612.0
2017-08-28 10:10:00,12.28,12.29,12.25,12.27,1198851.0,12.28,12.29,12.25,12.27,1198851.0
2017-08-28 10:15:00,12.26,12.29,12.26,12.27,483033.0,12.26,12.29,12.26,12.27,483033.0
2017-08-28 10:20:00,12.28,12.28,12.24,12.28,678751.0,12.28,12.28,12.24,12.28,678751.0
2017-08-28 10:25:00,12.28,12.28,12.17,12.19,981640.0,12.28,12.28,12.17,12.19,981640.0
2017-08-28 10:30:00,12.19,12.21,12.16,12.16,909009.0,12.19,12.21,12.16,12.16,909009.0
2017-08-28 10:35:00,12.16,12.25,12.16,12.24,1037766.0,12.16,12.25,12.16,12.24,1037766.0
2017-08-28 10:40:00,12.24,12.27,12.2,12.2,1012620.0,12.24,12.27,12.2,12.2,1012620.0
2017-08-28 10:45:00,12.2,12.22,12.17,12.2,496977.0,12.2,12.22,12.17,12.2,496977.0
2017-08-28 10:50:00,12.21,12.23,12.19,12.2,628895.0,12.21,12.23,12.19,12.2,628895.0
2017-08-28 10:55:00,12.2,12.21,12.19,12.21,376996.0,12.2,12.21,12.19,12.21,376996.0
2017-08-28 11:00:00,12.21,12.23,12.2,12.22,348893.0,12.21,12.23,12.2,12.22,348893.0
2017-08-28 11:05:00,12.21,12.22,12.18,12.2,521544.0,12.21,12.22,12.18,12.2,521544.0
2017-08-28 11:10:00,12.2,12.21,12.18,12.19,342742.0,12.2,12.21,12.18,12.19,342742.0
2017-08-28 11:15:00,12.19,12.19,12.18,12.19,216023.0,12.19,12.19,12.18,12.19,216023.0
2017-08-28 11:20:00,12.19,12.19,12.16,12.17,586098.0,12.19,12.19,12.16,12.17,586098.0
2017-08-28 11:25:00,12.18,12.22,12.16,12.21,511722.0,12.18,12.22,12.16,12.21,511722.0
2017-08-28 11:30:00,12.21,12.23,12.2,12.2,351764.0,12.21,12.23,12.2,12.2,351764.0
2017-08-28 11:35:00,12.2,12.2,12.17,12.19,165826.0,12.2,12.2,12.17,12.19,165826.0
2017-08-28 11:40:00,12.19,12.21,12.18,12.2,283384.0,12.19,12.21,12.18,12.2,283384.0
2017-08-28 11:45:00,12.21,12.21,12.18,12.19,273795.0,12.21,12.21,12.18,12.19,273795.0
2017-08-28 11:50:00,12.19,12.2,12.17,12.19,368417.0,12.19,12.2,12.17,12.19,368417.0
2017-08-28 11:55:00,12.19,12.2,12.18,12.2,214346.0,12.19,12.2,12.18,12.2,214346.0
2017-08-28 12:00:00,12.2,12.24,12.19,12.23,564229.0,12.2,12.24,12.19,12.23,564229.0
2017-08-28 12:05:00,12.24,12.24,12.21,12.22,375165.0,12.24,12.24,12.21,12.22,375165.0
2017-08-28 12:10:00,12.22,12.22,12.2,12.22,276990.0,12.22,12.22,12.2,12.22,276990.0
2017-08-28 12:15:00,12.22,12.23,12.2,12.21,331900.0,12.22,12.23,12.2,12.21,331900.0
2017-08-28 12:20:00,12.22,12.22,12.18,12.19,279700.0,12.22,12.22,12.18,12.19,279700.0
2017-08-28 12:25:00,12.19,12.21,12.18,12.2,274294.0,12.19,12.21,12.18,12.2,274294.0
2017-08-28 12:30:00,12.21,12.23,12.2,12.22,215990.0,12.21,12.23,12.2,12.22,215990.0
2017-08-28 12:35:00,12.22,12.22,12.2,12.2,108775.0,12.22,12.22,12.2,12.2,108775.0
2017-08-28 12:40:00,12.2,12.21,12.16,12.17,378588.0,12.2,12.21,12.16,12.17,378588.0
2017-08-28 12:45:00,12.17,12.19,12.16,12.19,249178.0,12.17,12.19,12.16,12.19,249178.0
2017-08-28 12:50:00,12.19,12.19,12.17,12.18,111572.0,12.19,12.19,12.17,12.18,111572.0
2017-08-28 12:55:00,12.18,12.19,12.18,12.19,116426.0,12.18,12.19,12.18,12.19,116426.0
2017-08-28 13:00:00,12.18,12.2,12.18,12.19,157209.0,12.18,12.2,12.18,12.19,157209.0
2017-08-28 13:05:00,12.19,12.2,12.18,12.19,155613.0,12.19,12.2,12.18,12.19,155613.0
2017-08-28 13:10:00,12.19,12.19,12.17,12.17,181667.0,12.19,12.19,12.17,12.17,181667.0
2017-08-28 13:15:00,12.17,12.18,12.16,12.18,308014.0,12.17,12.18,12.16,12.18,308014.0
2017-08-28 13:20:00,12.18,12.18,12.17,12.17,183384.0,12.18,12.18,12.17,12.17,183384.0
2017-08-28 13:25:00,12.17,12.18,12.16,12.18,169799.0,12.17,12.18,12.16,12.18,169799.0
2017-08-28 13:30:00,12.18,12.18,12.16,12.18,206616.0,12.18,12.18,12.16,12.18,206616.0
2017-08-28 13:35:00,12.18,12.18,12.17,12.17,131601.0,12.18,12.18,12.17,12.17,131601.0
2017-08-28 13:40:00,12.18,12.18,12.17,12.17,127350.0,12.18,12.18,12.17,12.17,127350.0
2017-08-28 13:45:00,12.17,12.18,12.17,12.17,107299.0,12.17,12.18,12.17,12.17,107299.0
2017-08-28 13:50:00,12.18,12.21,12.17,12.21,376072.0,12.18,12.21,12.17,12.21,376072.0
2017-08-28 13:55:00,12.21,12.24,12.2,12.24,428871.0,12.21,12.24,12.2,12.24,428871.0
2017-08-28 14:00:00,12.23,12.26,12.23,12.25,380793.0,12.23,12.26,12.23,12.25,380793.0
2017-08-28 14:05:00,12.26,12.26,12.23,12.23,389727.0,12.26,12.26,12.23,12.23,389727.0
2017-08-28 14:10:00,12.23,12.26,12.23,12.26,198419.0,12.23,12.26,12.23,12.26,198419.0
2017-08-28 14:15:00,12.26,12.26,12.24,12.25,192498.0,12.26,12.26,12.24,12.25,192498.0
2017-08-28 14:20:00,12.24,12.25,12.23,12.24,132089.0,12.24,12.25,12.23,12.24,132089.0
2017-08-28 14:25:00,12.24,12.24,12.23,12.23,139399.0,12.24,12.24,12.23,12.23,139399.0
2017-08-28 14:30:00,12.23,12.23,12.21,12.23,275148.0,12.23,12.23,12.21,12.23,275148.0
2017-08-28 14:35:00,12.23,12.23,12.22,12.23,94530.0,12.23,12.23,12.22,12.23,94530.0
2017-08-28 14:40:00,12.23,12.23,12.21,12.22,119378.0,12.23,12.23,12.21,12.22,119378.0
2017-08-28 14:45:00,12.22,12.22,12.2,12.21,141570.0,12.22,12.22,12.2,12.21,141570.0
2017-08-28 14:50:00,12.21,12.21,12.2,12.21,78682.0,12.21,12.21,12.2,12.21,78682.0
2017-08-28 14:55:00,12.21,12.23,12.2,12.23,236348.0,12.21,12.23,12.2,12.23,236348.0
2017-08-28 15:00:00,12.23,12.23,12.22,12.23,130466.0,12.23,12.23,12.22,12.23,130466.0
2017-08-28 15:05:00,12.23,12.23,12.21,12.21,127308.0,12.23,12.23,12.21,12.21,127308.0
2017-08-28 15:10:00,12.21,12.22,12.2,12.21,176921.0,12.21,12.22,12.2,12.21,176921.0
2017-08-28 15:15:00,12.22,12.22,12.21,12.21,108295.0,12.22,12.22,12.21,12.21,108295.0
2017-08-28 15:20:00,12.22,12.22,12.21,12.21,171132.0,12.22,12.22,12.21,12.21,171132.0
2017-08-28 15:25:00,12.21,12.22,12.2,12.21,254182.0,12.21,12.22,12.2,12.21,254182.0
2017-08-28 15:30:00,12.21,12.23,12.21,12.23,194830.0,12.21,12.23,12.21,12.23,194830.0
2017-08-28 15:35:00,12.23,12.23,12.22,12.23,177880.0,12.23,12.23,12.22,12.23,177880.0
2017-08-28 15:40:00,12.22,12.24,12.22,12.24,331232.0,12.22,12.24,12.22,12.24,331232.0
2017-08-28 15:45:00,12.24,12.24,12.2,12.21,539286.0,12.24,12.24,12.2,12.21,539286.0
2017-08-28 15:50:00,12.21,12.23,12.2,12.22,598256.0,12.21,12.23,12.2,12.22,598256.0
2017-08-28 15:55:00,12.21,12.23,12.21,12.23,1293469.0,12.21,12.23,12.21,12.23,1293469.0
2017-08-29 09:30:00,12.0,12.1,11.95,12.08,1975245.0,12.0,12.1,11.95,12.08,1975245.0
2017-08-29 09:35:00,12.09,12.11,12.03,12.05,834894.0,12.09,12.11,12.03,12.05,834894.0
2017-08-29 09:40:00,12.04,12.08,12.0,12.01,890793.0,12.04,12.08,12.0,12.01,890793.0
2017-08-29 09:45:00,12.01,12.08,12.0,12.03,959291.0,12.01,12.08,12.0,12.03,959291.0
2017-08-29 09:50:00,12.03,12.05,11.95,11.96,1316796.0,12.03,12.05,11.95,11.96,1316796.0
2017-08-29 09:55:00,11.96,12.01,11.95,12.01,1157273.0,11.96,12.01,11.95,12.01,1157273.0
2017-08-29 10:00:00,12.01,12.03,11.99,12.0,894471.0,12.01,12.03,11.99,12.0,894471.0
2017-08-29 10:05:00,11.99,12.0,11.93,11.97,1007464.0,11.99,12.0,11.93,11.97,1007464.0
2017-08-29 10:10:00,11.97,11.98,11.95,11.96,590812.0,11.97,11.98,11.95,11.96,590812.0
2017-08-29 10:15:00,11.96,12.0,11.96,12.0,515184.0,11.96,12.0,11.96,12.0,515184.0
2017-08-29 10:20:00,12.0,12.01,11.97,12.0,470543.0,12.0,12.01,11.97,12.0,470543.0
2017-08-29 10:25:00,12.0,12.05,11.99,12.02,659224.0,12.0,12.05,11.99,12.02,659224.0
2017-08-29 10:30:00,12.02,12.06,12.0,12.05,517615.0,12.02,12.06,12.0,12.05,517615.0
2017-08-29 10:35:00,12.06,12.06,12.01,12.02,344345.0,12.06,12.06,12.01,12.02,344345.0
2017-08-29 10:40:00,12.03,12.06,12.02,12.06,361149.0,12.03,12.06,12.02,12.06,361149.0
2017-08-29 10:45:00,12.05,12.07,12.03,12.04,453193.0,12.05,12.07,12.03,12.04,453193.0
2017-08-29 10:50:00,12.04,12.07,12.03,12.07,431165.0,12.04,12.07,12.03,12.07,431165.0
2017-08-29 10:55:00,12.07,12.07,12.04,12.04,260769.0,12.07,12.07,12.04,12.04,260769.0
2017-08-29 11:00:00,12.05,12.05,12.01,12.04,295807.0,12.05,12.05,12.01,12.04,295807.0
2017-08-29 11:05:00,12.04,12.08,12.03,12.07,407025.0,12.04,12.08,12.03,12.07,407025.0
2017-08-29 11:10:00,12.08,12.08,12.05,12.06,250317.0,12.08,12.08,12.05,12.06,250317.0
2017-08-29 11:15:00,12.06,12.07,12.05,12.05,200140.0,12.06,12.07,12.05,12.05,200140.0
2017-08-29 11:20:00,12.05,12.07,12.03,12.03,354763.0,12.05,12.07,12.03,12.03,354763.0
2017-08-29 11:25:00,12.04,12.04,12.02,12.03,319918.0,12.04,12.04,12.02,12.03,319918.0
2017-08-29 11:30:00,12.03,12.03,12.01,12.02,320180.0,12.03,12.03,12.01,12.02,320180.0
2017-08-29 11:35:00,12.03,12.04,12.02,12.03,237708.0,12.03,12.04,12.02,12.03,237708.0
2017-08-29 11:40:00,12.03,12.04,12.02,12.03,222207.0,12.03,12.04,12.02,12.03,222207.0
2017-08-29 11:45:00,12.03,12.04,12.0,12.01,551120.0,12.03,12.04,12.0,12.01,551120.0
2017-08-29 11:50:00,12.0,12.01,11.98,11.98,416132.0,12.0,12.01,11.98,11.98,416132.0
2017-08-29 11:55:00,11.99,12.02,11.97,12.02,431092.0,11.99,12.02,11.97,12.02,431092.0
2017-08-29 12:00:00,12.02,12.02,12.0,12.01,124596.0,12.02,12.02,12.0,12.01,124596.0
2017-08-29 12:05:00,12.0,12.02,12.0,12.02,159397.0,12.0,12.02,12.0,12.02,159397.0
2017-08-29 12:10:00,12.02,12.02,12.0,12.0,181212.0,12.02,12.02,12.0,12.0,181212.0
2017-08-29 12:15:00,12.0,12.01,11.98,11.99,262279.0,12.0,12.01,11.98,11.99,262279.0
2017-08-29 12:20:00,11.99,12.0,11.98,11.99,438959.0,11.99,12.0,11.98,11.99,438959.0
2017-08-29 12:25:00,11.98,11.99,11.98,11.99,215616.0,11.98,11.99,11.98,11.99,215616.0
2017-08-29 12:30:00,11.99,11.99,11.98,11.98,165684.0,11.99,11.99,11.98,11.98,165684.0
2017-08-29 12:35:00,11.98,12.0,11.98,12.0,285102.0,11.98,12.0,11.98,12.0,285102.0
2017-08-29 12:40:00,12.0,12.0,11.99,12.0,160339.0,12.0,12.0,11.99,12.0,160339.0
2017-08-29 12:45:00,12.0,12.0,11.99,11.99,157575.0,12.0,12.0,11.99,11.99,157575.0
2017-08-29 12:50:00,12.0,12.03,11.98,12.01,586156.0,12.0,12.03,11.98,12.01,586156.0
2017-08-29 12:55:00,12.01,12.03,12.0,12.03,274258.0,12.01,12.03,12.0,12.03,274258.0
2017-08-29 13:00:00,12.03,12.04,12.02,12.02,227835.0,12.03,12.04,12.02,12.02,227835.0
2017-08-29 13:05:00,12.03,12.05,12.02,12.05,202736.0,12.03,12.05,12.02,12.05,202736.0
2017-08-29 13:10:00,12.05,12.07,12.02,12.03,643987.0,12.05,12.07,12.02,12.03,643987.0
2017-08-29 13:15:00,12.03,12.04,12.01,12.02,183417.0,12.03,12.04,12.01,12.02,183417.0
2017-08-29 13:20:00,12.02,12.03,12.01,12.03,218286.0,12.02,12.03,12.01,12.03,218286.0
2017-08-29 13:25:00,12.03,12.05,12.02,12.04,217492.0,12.03,12.05,12.02,12.04,217492.0
2017-08-29 13:30:00,12.05,12.05,12.03,12.04,106160.0,12.05,12.05,12.03,12.04,106160.0
2017-08-29 13:35:00,12.04,12.06,12.03,12.05,433333.0,12.04,12.06,12.03,12.05,433333.0
2017-08-29 13:40:00,12.05,12.07,12.04,12.07,236477.0,12.05,12.07,12.04,12.07,236477.0
2017-08-29 13:45:00,12.07,12.08,12.06,12.08,224800.0,12.07,12.08,12.06,12.08,224800.0
2017-08-29 13:50:00,12.08,12.08,12.06,12.08,223543.0,12.08,12.08,12.06,12.08,223543.0
2017-08-29 13:55:00,12.08,12.1,12.07,12.1,375262.0,12.08,12.1,12.07,12.1,375262.0
2017-08-29 14:00:00,12.1,12.11,12.09,12.09,298716.0,12.1,12.11,12.09,12.09,298716.0
2017-08-29 14:05:00,12.1,12.1,12.08,12.1,293366.0,12.1,12.1,12.08,12.1,293366.0
2017-08-29 14:10:00,12.1,12.11,12.09,12.11,147156.0,12.1,12.11,12.09,12.11,147156.0
2017-08-29 14:15:00,12.11,12.13,12.09,12.12,343627.0,12.11,12.13,12.09,12.12,343627.0
2017-08-29 14:20:00,12.12,12.14,12.11,12.12,250846.0,12.12,12.14,12.11,12.12,250846.0
2017-08-29 14:25:00,12.12,12.12,12.1,12.1,173237.0,12.12,12.12,12.1,12.1,173237.0
2017-08-29 14:30:00,12.1,12.11,12.09,12.11,134384.0,12.1,12.11,12.09,12.11,134384.0
2017-08-29 14:35:00,12.11,12.13,12.1,12.12,302404.0,12.11,12.13,12.1,12.12,302404.0
2017-08-29 14:40:00,12.11,12.15,12.11,12.15,350592.0,12.11,12.15,12.11,12.15,350592.0
2017-08-29 14:45:00,12.15,12.17,12.13,12.17,359944.0,12.15,12.17,12.13,12.17,359944.0
2017-08-29 14:50:00,12.17,12.18,12.15,12.18,389672.0,12.17,12.18,12.15,12.18,389672.0
2017-08-29 14:55:00,12.18,12.18,12.15,12.15,252399.0,12.18,12.18,12.15,12.15,252399.0
2017-08-29 15:00:00,12.16,12.16,12.13,12.16,321521.0,12.16,12.16,12.13,12.16,321521.0
2017-08-29 15:05:00,12.16,12.16,12.14,12.16,182071.0,12.16,12.16,12.14,12.16,182071.0
2017-08-29 15:10:00,12.16,12.17,12.15,12.16,237055.0,12.16,12.17,12.15,12.16,237055.0
2017-08-29 15:15:00,12.16,12.18,12.15,12.17,276855.0,12.16,12.18,12.15,12.17,276855.0
2017-08-29 15:20:00,12.16,12.18,12.16,12.18,144392.0,12.16,12.18,12.16,12.18,144392.0
2017-08-29 15:25:00,12.18,12.18,12.16,12.17,147708.0,12.18,12.18,12.16,12.17,147708.0
2017-08-29 15:30:00,12.16,12.17,12.15,12.17,242848.0,12.16,12.17,12.15,12.17,242848.0
2017-08-29 15:35:00,12.17,12.17,12.14,12.15,348896.0,12.17,12.17,12.14,12.15,348896.0
2017-08-29 15:40:00,12.14,12.16,12.14,12.16,225279.0,12.14,12.16,12.14,12.16,225279.0
2017-08-29 15:45:00,12.16,12.16,12.14,12.15,377087.0,12.16,12.16,12.14,12.15,377087.0
2017-08-29 15:50:00,12.15,12.16,12.14,12.16,560554.0,12.15,12.16,12.14,12.16,560554.0
2017-08-29 15:55:00,12.16,12.16,12.14,12.15,1172686.0,12.16,12.16,12.14,12.15,1172686.0
2017-08-30 09:30:00,12.19,12.25,12.17,12.18,1194684.0,12.19,12.25,12.17,12.18,1194684.0
2017-08-30 09:35:00,12.18,12.25,12.16,12.23,1026592.0,12.18,12.25,12.16,12.23,1026592.0
2017-08-30 09:40:00,12.22,12.27,12.22,12.22,784177.0,12.22,12.27,12.22,12.22,784177.0
2017-08-30 09:45:00,12.23,12.24,12.19,12.22,731296.0,12.23,12.24,12.19,12.22,731296.0
2017-08-30 09:50:00,12.23,12.23,12.2,12.21,546003.0,12.23,12.23,12.2,12.21,546003.0
2017-08-30 09:55:00,12.21,12.28,12.2,12.27,736124.0,12.21,12.28,12.2,12.27,736124.0
2017-08-30 10:00:00,12.27,12.28,12.23,12.24,456710.0,12.27,12.28,12.23,12.24,456710.0
2017-08-30 10:05:00,12.23,12.26,12.23,12.25,324681.0,12.23,12.26,12.23,12.25,324681.0
2017-08-30 10:10:00,12.26,12.27,12.24,12.27,470697.0,12.26,12.27,12.24,12.27,470697.0
2017-08-30 10:15:00,12.27,12.28,12.26,12.27,429353.0,12.27,12.28,12.26,12.27,429353.0
2017-08-30 10:20:00,12.27,12.27,12.24,12.25,414373.0,12.27,12.27,12.24,12.25,414373.0
2017-08-30 10:25:00,12.25,12.3,12.24,12.28,571748.0,12.25,12.3,12.24,12.28,571748.0
2017-08-30 10:30:00,12.28,12.28,12.26,12.27,179098.0,12.28,12.28,12.26,12.27,179098.0
2017-08-30 10:35:00,12.27,12.29,12.25,12.27,323768.0,12.27,12.29,12.25,12.27,323768.0
2017-08-30 10:40:00,12.26,12.33,12.26,12.33,579789.0,12.26,12.33,12.26,12.33,579789.0
2017-08-30 10:45:00,12.33,12.33,12.3,12.33,486663.0,12.33,12.33,12.3,12.33,486663.0
2017-08-30 10:50:00,12.33,12.35,12.32,12.35,520296.0,12.33,12.35,12.32,12.35,520296.0
2017-08-30 10:55:00,12.35,12.35,12.32,12.35,379800.0,12.35,12.35,12.32,12.35,379800.0
2017-08-30 11:00:00,12.34,12.35,12.33,12.34,235873.0,12.34,12.35,12.33,12.34,235873.0
2017-08-30 11:05:00,12.34,12.34,12.32,12.34,197367.0,12.34,12.34,12.32,12.34,197367.0
2017-08-30 11:10:00,12.33,12.34,12.3,12.32,312395.0,12.33,12.34,12.3,12.32,312395.0
2017-08-30 11:15:00,12.33,12.35,12.32,12.34,456286.0,12.33,12.35,12.32,12.34,456286.0
2017-08-30 11:20:00,12.35,12.35,12.34,12.35,255379.0,12.35,12.35,12.34,12.35,255379.0
2017-08-30 11:25:00,12.35,12.35,12.31,12.33,312212.0,12.35,12.35,12.31,12.33,312212.0
2017-08-30 11:30:00,12.33,12.34,12.32,12.32,89389.0,12.33,12.34,12.32,12.32,89389.0
2017-08-30 11:35:00,12.32,12.33,12.31,12.33,76023.0,12.32,12.33,12.31,12.33,76023.0
2017-08-30 11:40:00,12.33,12.34,12.32,12.34,160450.0,12.33,12.34,12.32,12.34,160450.0
2017-08-30 11:45:00,12.33,12.34,12.3,12.31,242750.0,12.33,12.34,12.3,12.31,242750.0
2017-08-30 11:50:00,12.31,12.33,12.3,12.32,109832.0,12.31,12.33,12.3,12.32,109832.0
2017-08-30 11:55:00,12.32,12.33,12.31,12.33,360106.0,12.32,12.33,12.31,12.33,360106.0
2017-08-30 12:00:00,12.33,12.36,12.32,12.36,440445.0,12.33,12.36,12.32,12.36,440445.0
2017-08-30 12:05:00,12.36,12.38,12.35,12.38,566689.0,12.36,12.38,12.35,12.38,566689.0
2017-08-30 12:10:00,12.38,12.38,12.34,12.35,298883.0,12.38,12.38,12.34,12.35,298883.0
2017-08-30 12:15:00,12.36,12.36,12.34,12.35,127385.0,12.36,12.36,12.34,12.35,127385.0
2017-08-30 12:20:00,12.35,12.39,12.35,12.38,290966.0,12.35,12.39,12.35,12.38,290966.0
2017-08-30 12:25:00,12.39,12.45,12.38,12.43,1043863.0,12.39,12.45,12.38,12.43,1043863.0
2017-08-30 12:30:00,12.43,12.48,12.43,12.48,805882.0,12.43,12.48,12.43,12.48,805882.0
2017-08-30 12:35:00,12.48,12.49,12.46,12.46,663971.0,12.48,12.49,12.46,12.46,663971.0
2017-08-30 12:40:00,12.46,12.49,12.46,12.49,556987.0,12.46,12.49,12.46,12.49,556987.0
2017-08-30 12:45:00,12.48,12.58,12.48,12.57,2248337.0,12.48,12.58,12.48,12.57,2248337.0
2017-08-30 12:50:00,12.57,12.61,12.55,12.58,1830353.0,12.57,12.61,12.55,12.58,1830353.0
2017-08-30 12:55:00,12.57,12.61,12.56,12.61,720825.0,12.57,12.61,12.56,12.61,720825.0
2017-08-30 13:00:00,12.6,12.65,12.6,12.61,1206132.0,12.6,12.65,12.6,12.61,1206132.0
2017-08-30 13:05:00,12.62,12.64,12.59,12.59,714491.0,12.62,12.64,12.59,12.59,714491.0
2017-08-30 13:10:00,12.59,12.63,12.58,12.61,549967.0,12.59,12.63,12.58,12.61,549967.0
2017-08-30 13:15:00,12.62,12.66,12.61,12.66,702970.0,12.62,12.66,12.61,12.66,702970.0
2017-08-30 13:20:00,12.65,12.66,12.63,12.65,394346.0,12.65,12.66,12.63,12.65,394346.0
2017-08-30 13:25:00,12.64,12.66,12.61,12.63,586081.0,12.64,12.66,12.61,12.63,586081.0
2017-08-30 13:30:00,12.63,12.64,12.6,12.64,559121.0,12.63,12.64,12.6,12.64,559121.0
2017-08-30 13:35:00,12.64,12.64,12.59,12.59,292128.0,12.64,12.64,12.59,12.59,292128.0
2017-08-30 13:40:00,12.59,12.61,12.56,12.56,651187.0,12.59,12.61,12.56,12.56,651187.0
2017-08-30 13:45:00,12.56,12.61,12.56,12.6,439650.0,12.56,12.61,12.56,12.6,439650.0
2017-08-30 13:50:00,12.6,12.63,12.59,12.62,462011.0,12.6,12.63,12.59,12.62,462011.0
2017-08-30 13:55:00,12.62,12.62,12.6,12.61,239649.0,12.62,12.62,12.6,12.61,239649.0
2017-08-30 14:00:00,12.61,12.63,12.59,12.63,456751.0,12.61,12.63,12.59,12.63,456751.0
2017-08-30 14:05:00,12.63,12.65,12.6,12.6,447389.0,12.63,12.65,12.6,12.6,447389.0
2017-08-30 14:10:00,12.6,12.61,12.58,12.61,360819.0,12.6,12.61,12.58,12.61,360819.0
2017-08-30 14:15:00,12.61,12.61,12.57,12.59,346739.0,12.61,12.61,12.57,12.59,346739.0
2017-08-30 14:20:00,12.59,12.61,12.58,12.61,357022.0,12.59,12.61,12.58,12.61,357022.0
2017-08-30 14:25:00,12.6,12.61,12.59,12.6,241661.0,12.6,12.61,12.59,12.6,241661.0
2017-08-30 14:30:00,12.6,12.61,12.58,12.6,235492.0,12.6,12.61,12.58,12.6,235492.0
2017-08-30 14:35:00,12.6,12.62,12.59,12.61,328866.0,12.6,12.62,12.59,12.61,328866.0
2017-08-30 14:40:00,12.62,12.62,12.58,12.58,328537.0,12.62,12.62,12.58,12.58,328537.0
2017-08-30 14:45:00,12.58,12.59,12.56,12.57,412237.0,12.58,12.59,12.56,12.57,412237.0
2017-08-30 14:50:00,12.57,12.59,12.56,12.59,237074.0,12.57,12.59,12.56,12.59,237074.0
2017-08-30 14:55:00,12.59,12.62,12.58,12.62,524010.0,12.59,12.62,12.58,12.62,524010.0
2017-08-30 15:00:00,12.62,12.63,12.6,12.61,344608.0,12.62,12.63,12.6,12.61,344608.0
2017-08-30 15:05:00,12.61,12.62,12.6,12.61,142119.0,12.61,12.62,12.6,12.61,142119.0
2017-08-30 15:10:00,12.62,12.64,12.61,12.64,384460.0,12.62,12.64,12.61,12.64,384460.0
2017-08-30 15:15:00,12.63,12.64,12.62,12.63,358232.0,12.63,12.64,12.62,12.63,358232.0
2017-08-30 15:20:00,12.63,12.64,12.61,12.64,521053.0,12.63,12.64,12.61,12.64,521053.0
2017-08-30 15:25:00,12.64,12.68,12.63,12.68,1202385.0,12.64,12.68,12.63,12.68,1202385.0
2017-08-30 15:30:00,12.68,12.68,12.66,12.68,610546.0,12.68,12.68,12.66,12.68,610546.0
2017-08-30 15:35:00,12.68,12.68,12.63,12.64,454626.0,12.68,12.68,12.63,12.64,454626.0
2017-08-30 15:40:00,12.64,12.65,12.62,12.63,490518.0,12.64,12.65,12.62,12.63,490518.0
2017-08-30 15:45:00,12.63,12.64,12.62,12.62,410960.0,12.63,12.64,12.62,12.62,410960.0
2017-08-30 15:50:00,12.62,12.65,12.62,12.64,621201.0,12.62,12.65,12.62,12.64,621201.0
2017-08-30 15:55:00,12.63,12.67,12.62,12.66,2019712.0,12.63,12.67,12.62,12.66,2019712.0
2017-08-31 09:30:00,12.82,13.0,12.79,12.99,4061715.0,12.82,13.0,12.79,12.99,4061715.0
2017-08-31 09:35:00,13.0,13.08,12.99,12.99,3126125.0,13.0,13.08,12.99,12.99,3126125.0
2017-08-31 09:40:00,12.99,13.07,12.96,13.07,1645431.0,12.99,13.07,12.96,13.07,1645431.0
2017-08-31 09:45:00,13.07,13.16,13.05,13.15,2801429.0,13.07,13.16,13.05,13.15,2801429.0
2017-08-31 09:50:00,13.16,13.16,13.07,13.1,2091655.0,13.16,13.16,13.07,13.1,2091655.0
2017-08-31 09:55:00,13.09,13.13,13.09,13.11,1253330.0,13.09,13.13,13.09,13.11,1253330.0
2017-08-31 10:00:00,13.11,13.12,13.07,13.1,890965.0,13.11,13.12,13.07,13.1,890965.0
2017-08-31 10:05:00,13.1,13.1,13.0,13.0,1564302.0,13.1,13.1,13.0,13.0,1564302.0
2017-08-31 10:10:00,13.0,13.07,13.0,13.03,1410017.0,13.0,13.07,13.0,13.03,1410017.0
2017-08-31 10:15:00,13.03,13.04,13.0,13.01,851448.0,13.03,13.04,13.0,13.01,851448.0
2017-08-31 10:20:00,13.01,13.02,12.99,12.99,944789.0,13.01,13.02,12.99,12.99,944789.0
2017-08-31 10:25:00,12.99,12.99,12.94,12.94,1006981.0,12.99,12.99,12.94,12.94,1006981.0
2017-08-31 10:30:00,12.95,13.0,12.92,13.0,1175434.0,12.95,13.0,12.92,13.0,1175434.0
2017-08-31 10:35:00,13.0,13.03,12.99,13.0,743864.0,13.0,13.03,12.99,13.0,743864.0
2017-08-31 10:40:00,13.0,13.03,13.0,13.0,541258.0,13.0,13.03,13.0,13.0,541258.0
2017-08-31 10:45:00,13.0,13.02,12.97,12.97,469016.0,13.0,13.02,12.97,12.97,469016.0
2017-08-31 10:50:00,12.97,13.02,12.96,13.02,636582.0,12.97,13.02,12.96,13.02,636582.0
2017-08-31 10:55:00,13.02,13.03,13.01,13.02,539622.0,13.02,13.03,13.01,13.02,539622.0
2017-08-31 11:00:00,13.02,13.03,12.97,13.0,578295.0,13.02,13.03,12.97,13.0,578295.0
2017-08-31 11:05:00,13.0,13.02,13.0,13.02,280882.0,13.0,13.02,13.0,13.02,280882.0
2017-08-31 11:10:00,13.01,13.02,12.98,12.99,454431.0,13.01,13.02,12.98,12.99,454431.0
2017-08-31 11:15:00,12.99,13.0,12.97,13.0,407203.0,12.99,13.0,12.97,13.0,407203.0
2017-08-31 11:20:00,12.99,13.0,12.98,12.98,113206.0,12.99,13.0,12.98,12.98,113206.0
2017-08-31 11:25:00,12.99,12.99,12.98,12.99,212419.0,12.99,12.99,12.98,12.99,212419.0
2017-08-31 11:30:00,12.98,12.99,12.93,12.94,690768.0,12.98,12.99,12.93,12.94,690768.0
2017-08-31 11:35:00,12.93,12.96,12.93,12.95,394653.0,12.93,12.96,12.93,12.95,394653.0
2017-08-31 11:40:00,12.95,12.96,12.93,12.93,346079.0,12.95,12.96,12.93,12.93,346079.0
2017-08-31 11:45:00,12.93,12.94,12.92,12.94,316323.0,12.93,12.94,12.92,12.94,316323.0
2017-08-31 11:50:00,12.94,12.96,12.93,12.93,244397.0,12.94,12.96,12.93,12.93,244397.0
2017-08-31 11:55:00,12.94,12.96,12.93,12.94,349304.0,12.94,12.96,12.93,12.94,349304.0
2017-08-31 12:00:00,12.94,12.98,12.94,12.98,314262.0,12.94,12.98,12.94,12.98,314262.0
2017-08-31 12:05:00,12.98,13.0,12.97,12.99,453173.0,12.98,13.0,12.97,12.99,453173.0
2017-08-31 12:10:00,12.99,13.02,12.98,13.02,470804.0,12.99,13.02,12.98,13.02,470804.0
2017-08-31 12:15:00,13.01,13.02,12.99,12.99,274448.0,13.01,13.02,12.99,12.99,274448.0
2017-08-31 12:20:00,12.99,13.02,12.99,13.01,305390.0,12.99,13.02,12.99,13.01,305390.0
2017-08-31 12:25:00,13.01,13.05,13.01,13.03,520672.0,13.01,13.05,13.01,13.03,520672.0
2017-08-31 12:30:00,13.03,13.07,13.03,13.05,480991.0,13.03,13.07,13.03,13.05,480991.0
2017-08-31 12:35:00,13.06,13.07,13.05,13.05,418579.0,13.06,13.07,13.05,13.05,418579.0
2017-08-31 12:40:00,13.06,13.09,13.04,13.06,548729.0,13.06,13.09,13.04,13.06,548729.0
2017-08-31 12:45:00,13.05,13.05,13.01,13.02,271653.0,13.05,13.05,13.01,13.02,271653.0
2017-08-31 12:50:00,13.02,13.04,13.01,13.02,271479.0,13.02,13.04,13.01,13.02,271479.0
2017-08-31 12:55:00,13.02,13.04,13.02,13.04,208140.0,13.02,13.04,13.02,13.04,208140.0
2017-08-31 13:00:00,13.04,13.05,13.03,13.03,303232.0,13.04,13.05,13.03,13.03,303232.0
2017-08-31 13:05:00,13.03,13.05,13.02,13.04,183291.0,13.03,13.05,13.02,13.04,183291.0
2017-08-31 13:10:00,13.04,13.04,13.01,13.01,251115.0,13.04,13.04,13.01,13.01,251115.0
2017-08-31 13:15:00,13.02,13.02,13.01,13.01,130487.0,13.02,13.02,13.01,13.01,130487.0
2017-08-31 13:20:00,13.01,13.03,13.01,13.02,185976.0,13.01,13.03,13.01,13.02,185976.0
2017-08-31 13:25:00,13.03,13.04,13.02,13.02,141923.0,13.03,13.04,13.02,13.02,141923.0
2017-08-31 13:30:00,13.02,13.03,13.02,13.02,72670.0,13.02,13.03,13.02,13.02,72670.0
2017-08-31 13:35:00,13.02,13.03,13.01,13.02,253143.0,13.02,13.03,13.01,13.02,253143.0
2017-08-31 13:40:00,13.01,13.03,13.01,13.02,146088.0,13.01,13.03,13.01,13.02,146088.0
2017-08-31 13:45:00,13.02,13.03,13.02,13.02,68603.0,13.02,13.03,13.02,13.02,68603.0
2017-08-31 13:50:00,13.02,13.03,13.02,13.02,102784.0,13.02,13.03,13.02,13.02,102784.0
2017-08-31 13:55:00,13.02,13.03,13.01,13.01,445970.0,13.02,13.03,13.01,13.01,445970.0
2017-08-31 14:00:00,13.01,13.02,13.0,13.01,565181.0,13.01,13.02,13.0,13.01,565181.0
2017-08-31 14:05:00,13.01,13.02,12.99,13.0,379320.0,13.01,13.02,12.99,13.0,379320.0
2017-08-31 14:10:00,13.01,13.01,12.96,12.96,463827.0,13.01,13.01,12.96,12.96,463827.0
2017-08-31 14:15:00,12.96,12.97,12.95,12.96,512024.0,12.96,12.97,12.95,12.96,512024.0
2017-08-31 14:20:00,12.96,12.98,12.95,12.97,294623.0,12.96,12.98,12.95,12.97,294623.0
2017-08-31 14:25:00,12.98,13.0,12.97,13.0,197493.0,12.98,13.0,12.97,13.0,197493.0
2017-08-31 14:30:00,13.0,13.02,12.99,13.02,298254.0,13.0,13.02,12.99,13.02,298254.0
2017-08-31 14:35:00,13.01,13.02,13.0,13.01,320920.0,13.01,13.02,13.0,13.01,320920.0
2017-08-31 14:40:00,13.01,13.03,13.0,13.0,419018.0,13.01,13.03,13.0,13.0,419018.0
2017-08-31 14:45:00,13.0,13.03,13.0,13.02,282223.0,13.0,13.03,13.0,13.02,282223.0
2017-08-31 14:50:00,13.02,13.02,13.01,13.01,189255.0,13.02,13.02,13.01,13.01,189255.0
2017-08-31 14:55:00,13.02,13.02,13.0,13.0,330995.0,13.02,13.02,13.0,13.0,330995.0
2017-08-31 15:00:00,13.01,13.02,13.0,13.01,251244.0,13.01,13.02,13.0,13.01,251244.0
2017-08-31 15:05:00,13.02,13.02,13.0,13.01,268065.0,13.02,13.02,13.0,13.01,268065.0
2017-08-31 15:10:00,13.01,13.03,13.01,13.01,379276.0,13.01,13.03,13.01,13.01,379276.0
2017-08-31 15:15:00,13.01,13.04,13.01,13.04,317292.0,13.01,13.04,13.01,13.04,317292.0
2017-08-31 15:20:00,13.04,13.05,13.02,13.02,491331.0,13.04,13.05,13.02,13.02,491331.0
2017-08-31 15:25:00,13.03,13.03,13.0,13.01,399213.0,13.03,13.03,13.0,13.01,399213.0
2017-08-31 15:30:00,13.01,13.02,13.0,13.01,248851.0,13.01,13.02,13.0,13.01,248851.0
2017-08-31 15:35:00,13.01,13.02,13.0,13.01,437426.0,13.01,13.02,13.0,13.01,437426.0
2017-08-31 15:40:00,13.0,13.01,12.98,12.99,558955.0,13.0,13.01,12.98,12.99,558955.0
2017-08-31 15:45:00,12.99,13.0,12.98,12.99,344973.0,12.99,13.0,12.98,12.99,344973.0
2017-08-31 15:50:00,12.99,13.0,12.98,12.99,845991.0,12.99,13.0,12.98,12.99,845991.0
2017-08-31 15:55:00,12.99,13.0,12.96,12.99,2283327.0,12.99,13.0,12.96,12.99,2283327.0
2017-09-01 09:30:00,13.12,13.34,13.11,13.29,4249010.0,13.12,13.34,13.11,13.29,4249010.0
2017-09-01 09:35:00,13.29,13.36,13.23,13.36,3353063.0,13.29,13.36,13.23,13.36,3353063.0
2017-09-01 09:40:00,13.35,13.49,13.34,13.44,3958649.0,13.35,13.49,13.34,13.44,3958649.0
2017-09-01 09:45:00,13.44,13.48,13.42,13.44,2361214.0,13.44,13.48,13.42,13.44,2361214.0
2017-09-01 09:50:00,13.43,13.46,13.33,13.34,2722426.0,13.43,13.46,13.33,13.34,2722426.0
2017-09-01 09:55:00,13.35,13.41,13.33,13.36,1271359.0,13.35,13.41,13.33,13.36,1271359.0
2017-09-01 10:00:00,13.36,13.4,13.34,13.37,1017335.0,13.36,13.4,13.34,13.37,1017335.0
2017-09-01 10:05:00,13.37,13.39,13.34,13.34,1058389.0,13.37,13.39,13.34,13.34,1058389.0
2017-09-01 10:10:00,13.35,13.4,13.33,13.38,865447.0,13.35,13.4,13.33,13.38,865447.0
2017-09-01 10:15:00,13.38,13.39,13.35,13.38,628806.0,13.38,13.39,13.35,13.38,628806.0
2017-09-01 10:20:00,13.38,13.38,13.35,13.38,496765.0,13.38,13.38,13.35,13.38,496765.0
2017-09-01 10:25:00,13.38,13.43,13.37,13.39,1056816.0,13.38,13.43,13.37,13.39,1056816.0
2017-09-01 10:30:00,13.38,13.44,13.38,13.44,614403.0,13.38,13.44,13.38,13.44,614403.0
2017-09-01 10:35:00,13.44,13.44,13.4,13.4,593006.0,13.44,13.44,13.4,13.4,593006.0
2017-09-01 10:40:00,13.4,13.41,13.36,13.36,536351.0,13.4,13.41,13.36,13.36,536351.0
2017-09-01 10:45:00,13.36,13.39,13.36,13.38,336468.0,13.36,13.39,13.36,13.38,336468.0
2017-09-01 10:50:00,13.38,13.39,13.35,13.36,441921.0,13.38,13.39,13.35,13.36,441921.0
2017-09-01 10:55:00,13.35,13.38,13.33,13.33,512748.0,13.35,13.38,13.33,13.33,512748.0
2017-09-01 11:00:00,13.34,13.35,13.33,13.34,505428.0,13.34,13.35,13.33,13.34,505428.0
2017-09-01 11:05:00,13.35,13.35,13.33,13.34,336269.0,13.35,13.35,13.33,13.34,336269.0
2017-09-01 11:10:00,13.34,13.34,13.29,13.32,1195981.0,13.34,13.34,13.29,13.32,1195981.0
2017-09-01 11:15:00,13.31,13.33,13.3,13.32,454493.0,13.31,13.33,13.3,13.32,454493.0
2017-09-01 11:20:00,13.33,13.33,13.24,13.24,801094.0,13.33,13.33,13.24,13.24,801094.0
2017-09-01 11:25:00,13.24,13.26,13.23,13.24,743687.0,13.24,13.26,13.23,13.24,743687.0
2017-09-01 11:30:00,13.24,13.28,13.23,13.27,432478.0,13.24,13.28,13.23,13.27,432478.0
2017-09-01 11:35:00,13.27,13.3,13.27,13.28,396034.0,13.27,13.3,13.27,13.28,396034.0
2017-09-01 11:40:00,13.29,13.29,13.24,13.24,434222.0,13.29,13.29,13.24,13.24,434222.0
2017-09-01 11:45:00,13.24,13.25,13.23,13.23,359210.0,13.24,13.25,13.23,13.23,359210.0
2017-09-01 11:50:00,13.23,13.24,13.22,13.24,342497.0,13.23,13.24,13.22,13.24,342497.0
2017-09-01 11:55:00,13.24,13.27,13.23,13.26,210789.0,13.24,13.27,13.23,13.26,210789.0
2017-09-01 12:00:00,13.27,13.27,13.24,13.24,382751.0,13.27,13.27,13.24,13.24,382751.0
2017-09-01 12:05:00,13.24,13.25,13.21,13.23,361930.0,13.24,13.25,13.21,13.23,361930.0
2017-09-01 12:10:00,13.24,13.24,13.21,13.21,204294.0,13.24,13.24,13.21,13.21,204294.0
2017-09-01 12:15:00,13.21,13.23,13.21,13.23,306660.0,13.21,13.23,13.21,13.23,306660.0
2017-09-01 12:20:00,13.23,13.25,13.22,13.25,213394.0,13.23,13.25,13.22,13.25,213394.0
2017-09-01 12:25:00,13.25,13.26,13.24,13.26,238187.0,13.25,13.26,13.24,13.26,238187.0
2017-09-01 12:30:00,13.26,13.29,13.25,13.28,743588.0,13.26,13.29,13.25,13.28,743588.0
2017-09-01 12:35:00,13.28,13.29,13.28,13.28,163929.0,13.28,13.29,13.28,13.28,163929.0
2017-09-01 12:40:00,13.28,13.29,13.25,13.25,327659.0,13.28,13.29,13.25,13.25,327659.0
2017-09-01 12:45:00,13.25,13.26,13.24,13.24,134312.0,13.25,13.26,13.24,13.24,134312.0
2017-09-01 12:50:00,13.24,13.25,13.24,13.24,87846.0,13.24,13.25,13.24,13.24,87846.0
2017-09-01 12:55:00,13.24,13.25,13.23,13.24,196620.0,13.24,13.25,13.23,13.24,196620.0
2017-09-01 13:00:00,13.23,13.24,13.23,13.23,109003.0,13.23,13.24,13.23,13.23,109003.0
2017-09-01 13:05:00,13.24,13.25,13.23,13.25,123707.0,13.24,13.25,13.23,13.25,123707.0
2017-09-01 13:10:00,13.25,13.25,13.23,13.23,103571.0,13.25,13.25,13.23,13.23,103571.0
2017-09-01 13:15:00,13.24,13.24,13.21,13.21,237710.0,13.24,13.24,13.21,13.21,237710.0
2017-09-01 13:20:00,13.22,13.22,13.18,13.19,443875.0,13.22,13.22,13.18,13.19,443875.0
2017-09-01 13:25:00,13.2,13.21,13.19,13.2,263002.0,13.2,13.21,13.19,13.2,263002.0
2017-09-01 13:30:00,13.2,13.22,13.2,13.22,194070.0,13.2,13.22,13.2,13.22,194070.0
2017-09-01 13:35:00,13.21,13.22,13.21,13.21,48384.0,13.21,13.22,13.21,13.21,48384.0
2017-09-01 13:40:00,13.21,13.22,13.18,13.19,300961.0,13.21,13.22,13.18,13.19,300961.0
2017-09-01 13:45:00,13.19,13.19,13.16,13.16,362217.0,13.19,13.19,13.16,13.16,362217.0
2017-09-01 13:50:00,13.17,13.17,13.13,13.16,514305.0,13.17,13.17,13.13,13.16,514305.0
2017-09-01 13:55:00,13.16,13.16,13.15,13.16,172829.0,13.16,13.16,13.15,13.16,172829.0
2017-09-01 14:00:00,13.16,13.18,13.15,13.17,317612.0,13.16,13.18,13.15,13.17,317612.0
2017-09-01 14:05:00,13.17,13.17,13.12,13.12,425718.0,13.17,13.17,13.12,13.12,425718.0
2017-09-01 14:10:00,13.12,13.13,13.06,13.06,834658.0,13.12,13.13,13.06,13.06,834658.0
2017-09-01 14:15:00,13.06,13.09,13.05,13.07,800733.0,13.06,13.09,13.05,13.07,800733.0
2017-09-01 14:20:00,13.07,13.11,13.07,13.11,348303.0,13.07,13.11,13.07,13.11,348303.0
2017-09-01 14:25:00,13.11,13.11,13.09,13.1,331118.0,13.11,13.11,13.09,13.1,331118.0
2017-09-01 14:30:00,13.09,13.1,13.08,13.1,365688.0,13.09,13.1,13.08,13.1,365688.0
2017-09-01 14:35:00,13.1,13.1,13.09,13.09,84613.0,13.1,13.1,13.09,13.09,84613.0
2017-09-01 14:40:00,13.09,13.1,13.04,13.05,562321.0,13.09,13.1,13.04,13.05,562321.0
2017-09-01 14:45:00,13.05,13.1,13.05,13.09,412384.0,13.05,13.1,13.05,13.09,412384.0
2017-09-01 14:50:00,13.09,13.11,13.08,13.09,392096.0,13.09,13.11,13.08,13.09,392096.0
2017-09-01 14:55:00,13.1,13.11,13.09,13.11,157886.0,13.1,13.11,13.09,13.11,157886.0
2017-09-01 15:00:00,13.11,13.12,13.1,13.12,205717.0,13.11,13.12,13.1,13.12,205717.0
2017-09-01 15:05:00,13.12,13.14,13.11,13.12,391325.0,13.12,13.14,13.11,13.12,391325.0
2017-09-01 15:10:00,13.12,13.13,13.11,13.11,198344.0,13.12,13.13,13.11,13.11,198344.0
2017-09-01 15:15:00,13.11,13.15,13.1,13.15,305196.0,13.11,13.15,13.1,13.15,305196.0
2017-09-01 15:20:00,13.15,13.16,13.13,13.15,505498.0,13.15,13.16,13.13,13.15,505498.0
2017-09-01 15:25:00,13.14,13.17,13.14,13.16,308643.0,13.14,13.17,13.14,13.16,308643.0
2017-09-01 15:30:00,13.16,13.16,13.13,13.14,280304.0,13.16,13.16,13.13,13.14,280304.0
2017-09-01 15:35:00,13.15,13.15,13.13,13.13,240035.0,13.15,13.15,13.13,13.13,240035.0
2017-09-01 15:40:00,13.13,13.14,13.1,13.11,586121.0,13.13,13.14,13.1,13.11,586121.0
2017-09-01 15:45:00,13.11,13.13,13.1,13.13,446173.0,13.11,13.13,13.1,13.13,446173.0
2017-09-01 15:50:00,13.13,13.15,13.12,13.14,706394.0,13.13,13.15,13.12,13.14,706394.0
2017-09-01 15:55:00,13.15,13.19,13.14,13.19,2692670.0,13.15,13.19,13.14,13.19,2692670.0
2017-09-05 09:30:00,12.88,13.18,12.88,13.15,3926412.0,12.88,13.18,12.88,13.15,3926412.0
2017-09-05 09:35:00,13.15,13.17,12.9,12.93,2662887.0,13.15,13.17,12.9,12.93,2662887.0
2017-09-05 09:40:00,12.92,12.99,12.87,12.99,2197065.0,12.92,12.99,12.87,12.99,2197065.0
2017-09-05 09:45:00,12.99,13.02,12.93,12.99,924688.0,12.99,13.02,12.93,12.99,924688.0
2017-09-05 09:50:00,13.0,13.01,12.97,13.01,538704.0,13.0,13.01,12.97,13.01,538704.0
2017-09-05 09:55:00,13.01,13.09,13.0,13.08,799801.0,13.01,13.09,13.0,13.08,799801.0
2017-09-05 10:00:00,13.09,13.1,13.04,13.07,711444.0,13.09,13.1,13.04,13.07,711444.0
2017-09-05 10:05:00,13.07,13.09,13.0,13.02,719483.0,13.07,13.09,13.0,13.02,719483.0
2017-09-05 10:10:00,13.02,13.07,13.01,13.04,622857.0,13.02,13.07,13.01,13.04,622857.0
2017-09-05 10:15:00,13.04,13.05,13.02,13.04,284131.0,13.04,13.05,13.02,13.04,284131.0
2017-09-05 10:20:00,13.04,13.04,12.99,12.99,445630.0,13.04,13.04,12.99,12.99,445630.0
2017-09-05 10:25:00,12.99,13.0,12.96,12.98,470250.0,12.99,13.0,12.96,12.98,470250.0
2017-09-05 10:30:00,12.98,12.99,12.94,12.94,694468.0,12.98,12.99,12.94,12.94,694468.0
2017-09-05 10:35:00,12.94,13.02,12.94,13.01,566594.0,12.94,13.02,12.94,13.01,566594.0
2017-09-05 10:40:00,13.02,13.02,12.97,12.98,528296.0,13.02,13.02,12.97,12.98,528296.0
2017-09-05 10:45:00,12.98,12.98,12.96,12.98,455529.0,12.98,12.98,12.96,12.98,455529.0
2017-09-05 10:50:00,12.98,13.0,12.97,12.98,383594.0,12.98,13.0,12.97,12.98,383594.0
2017-09-05 10:55:00,12.99,13.0,12.96,12.97,271585.0,12.99,13.0,12.96,12.97,271585.0
2017-09-05 11:00:00,12.97,12.97,12.93,12.95,465103.0,12.97,12.97,12.93,12.95,465103.0
2017-09-05 11:05:00,12.95,12.96,12.93,12.93,370514.0,12.95,12.96,12.93,12.93,370514.0
2017-09-05 11:10:00,12.94,12.96,12.92,12.95,344722.0,12.94,12.96,12.92,12.95,344722.0
2017-09-05 11:15:00,12.95,12.95,12.91,12.91,512064.0,12.95,12.95,12.91,12.91,512064.0
2017-09-05 11:20:00,12.91,12.93,12.9,12.93,373025.0,12.91,12.93,12.9,12.93,373025.0
2017-09-05 11:25:00,12.93,12.95,12.92,12.93,417661.0,12.93,12.95,12.92,12.93,417661.0
2017-09-05 11:30:00,12.93,12.95,12.92,12.94,348619.0,12.93,12.95,12.92,12.94,348619.0
2017-09-05 11:35:00,12.94,12.98,12.94,12.96,566062.0,12.94,12.98,12.94,12.96,566062.0
2017-09-05 11:40:00,12.96,13.0,12.95,12.99,394172.0,12.96,13.0,12.95,12.99,394172.0
2017-09-05 11:45:00,12.98,12.99,12.96,12.98,245236.0,12.98,12.99,12.96,12.98,245236.0
2017-09-05 11:50:00,12.98,12.98,12.95,12.96,167137.0,12.98,12.98,12.95,12.96,167137.0
2017-09-05 11:55:00,12.97,12.98,12.95,12.97,195133.0,12.97,12.98,12.95,12.97,195133.0
2017-09-05 12:00:00,12.97,12.97,12.9,12.92,548489.0,12.97,12.97,12.9,12.92,548489.0
2017-09-05 12:05:00,12.92,12.92,12.88,12.9,1429777.0,12.92,12.92,12.88,12.9,1429777.0
2017-09-05 12:10:00,12.91,12.91,12.88,12.88,526892.0,12.91,12.91,12.88,12.88,526892.0
2017-09-05 12:15:00,12.88,12.91,12.88,12.91,805342.0,12.88,12.91,12.88,12.91,805342.0
2017-09-05 12:20:00,12.91,12.91,12.88,12.89,567137.0,12.91,12.91,12.88,12.89,567137.0
2017-09-05 12:25:00,12.88,12.89,12.79,12.79,1029704.0,12.88,12.89,12.79,12.79,1029704.0
2017-09-05 12:30:00,12.79,12.8,12.71,12.73,1210128.0,12.79,12.8,12.71,12.73,1210128.0
2017-09-05 12:35:00,12.73,12.8,12.72,12.77,1014417.0,12.73,12.8,12.72,12.77,1014417.0
2017-09-05 12:40:00,12.77,12.79,12.74,12.78,477579.0,12.77,12.79,12.74,12.78,477579.0
2017-09-05 12:45:00,12.77,12.78,12.71,12.71,782379.0,12.77,12.78,12.71,12.71,782379.0
2017-09-05 12:50:00,12.71,12.75,12.71,12.75,582890.0,12.71,12.75,12.71,12.75,582890.0
2017-09-05 12:55:00,12.74,12.82,12.74,12.79,638735.0,12.74,12.82,12.74,12.79,638735.0
2017-09-05 13:00:00,12.79,12.79,12.7,12.73,775630.0,12.79,12.79,12.7,12.73,775630.0
2017-09-05 13:05:00,12.74,12.74,12.7,12.71,558158.0,12.74,12.74,12.7,12.71,558158.0
2017-09-05 13:10:00,12.71,12.73,12.7,12.71,416124.0,12.71,12.73,12.7,12.71,416124.0
2017-09-05 13:15:00,12.7,12.73,12.65,12.73,972660.0,12.7,12.73,12.65,12.73,972660.0
2017-09-05 13:20:00,12.72,12.74,12.71,12.71,506666.0,12.72,12.74,12.71,12.71,506666.0
2017-09-05 13:25:00,12.71,12.72,12.69,12.7,334549.0,12.71,12.72,12.69,12.7,334549.0
2017-09-05 13:30:00,12.7,12.72,12.68,12.71,334795.0,12.7,12.72,12.68,12.71,334795.0
2017-09-05 13:35:00,12.71,12.79,12.7,12.77,599028.0,12.71,12.79,12.7,12.77,599028.0
2017-09-05 13:40:00,12.77,12.78,12.74,12.74,293001.0,12.77,12.78,12.74,12.74,293001.0
2017-09-05 13:45:00,12.75,12.76,12.73,12.76,375849.0,12.75,12.76,12.73,12.76,375849.0
2017-09-05 13:50:00,12.76,12.8,12.75,12.8,375964.0,12.76,12.8,12.75,12.8,375964.0
2017-09-05 13:55:00,12.8,12.81,12.79,12.81,239403.0,12.8,12.81,12.79,12.81,239403.0
2017-09-05 14:00:00,12.81,12.84,12.79,12.83,358012.0,12.81,12.84,12.79,12.83,358012.0
2017-09-05 14:05:00,12.82,12.83,12.8,12.82,306742.0,12.82,12.83,12.8,12.82,306742.0
2017-09-05 14:10:00,12.82,12.83,12.8,12.8,242571.0,12.82,12.83,12.8,12.8,242571.0
2017-09-05 14:15:00,12.8,12.81,12.78,12.78,248248.0,12.8,12.81,12.78,12.78,248248.0
2017-09-05 14:20:00,12.79,12.82,12.78,12.81,335971.0,12.79,12.82,12.78,12.81,335971.0
2017-09-05 14:25:00,12.8,12.85,12.8,12.85,412896.0,12.8,12.85,12.8,12.85,412896.0
2017-09-05 14:30:00,12.84,12.86,12.84,12.84,359185.0,12.84,12.86,12.84,12.84,359185.0
2017-09-05 14:35:00,12.85,12.85,12.83,12.83,152828.0,12.85,12.85,12.83,12.83,152828.0
2017-09-05 14:40:00,12.83,12.84,12.82,12.84,225088.0,12.83,12.84,12.82,12.84,225088.0
2017-09-05 14:45:00,12.84,12.85,12.82,12.84,460951.0,12.84,12.85,12.82,12.84,460951.0
2017-09-05 14:50:00,12.83,12.84,12.82,12.84,243051.0,12.83,12.84,12.82,12.84,243051.0
2017-09-05 14:55:00,12.84,12.85,12.82,12.85,333050.0,12.84,12.85,12.82,12.85,333050.0
2017-09-05 15:00:00,12.84,12.89,12.84,12.89,597062.0,12.84,12.89,12.84,12.89,597062.0
2017-09-05 15:05:00,12.88,12.89,12.85,12.88,385553.0,12.88,12.89,12.85,12.88,385553.0
2017-09-05 15:10:00,12.87,12.88,12.85,12.87,167665.0,12.87,12.88,12.85,12.87,167665.0
2017-09-05 15:15:00,12.87,12.87,12.85,12.85,177255.0,12.87,12.87,12.85,12.85,177255.0
2017-09-05 15:20:00,12.85,12.86,12.84,12.85,303144.0,12.85,12.86,12.84,12.85,303144.0
2017-09-05 15:25:00,12.86,12.89,12.85,12.88,386236.0,12.86,12.89,12.85,12.88,386236.0
2017-09-05 15:30:00,12.87,12.88,12.86,12.88,242493.0,12.87,12.88,12.86,12.88,242493.0
2017-09-05 15:35:00,12.88,12.88,12.84,12.84,330648.0,12.88,12.88,12.84,12.84,330648.0
2017-09-05 15:40:00,12.84,12.85,12.81,12.84,450813.0,12.84,12.85,12.81,12.84,450813.0
2017-09-05 15:45:00,12.84,12.89,12.83,12.88,1048118.0,12.84,12.89,12.83,12.88,1048118.0
2017-09-05 15:50:00,12.89,12.94,12.87,12.94,1691908.0,12.89,12.94,12.87,12.94,1691908.0
2017-09-05 15:55:00,12.94,12.95,12.91,12.92,1858177.0,12.94,12.95,12.91,12.92,1858177.0
2017-09-06 09:30:00,13.02,13.08,12.96,12.96,1693488.0,13.02,13.08,12.96,12.96,1693488.0
2017-09-06 09:35:00,12.96,12.99,12.9,12.96,1859683.0,12.96,12.99,12.9,12.96,1859683.0
2017-09-06 09:40:00,12.96,12.98,12.92,12.97,861124.0,12.96,12.98,12.92,12.97,861124.0
2017-09-06 09:45:00,12.96,12.98,12.95,12.97,713414.0,12.96,12.98,12.95,12.97,713414.0
2017-09-06 09:50:00,12.96,13.0,12.94,12.96,559492.0,12.96,13.0,12.94,12.96,559492.0
2017-09-06 09:55:00,12.96,13.02,12.95,12.96,738602.0,12.96,13.02,12.95,12.96,738602.0
2017-09-06 10:00:00,12.96,13.01,12.92,12.96,839372.0,12.96,13.01,12.92,12.96,839372.0
2017-09-06 10:05:00,12.96,12.99,12.94,12.95,340440.0,12.96,12.99,12.94,12.95,340440.0
2017-09-06 10:10:00,12.95,12.97,12.92,12.92,446429.0,12.95,12.97,12.92,12.92,446429.0
2017-09-06 10:15:00,12.92,12.94,12.85,12.85,1214840.0,12.92,12.94,12.85,12.85,1214840.0
2017-09-06 10:20:00,12.85,12.89,12.84,12.84,902629.0,12.85,12.89,12.84,12.84,902629.0
2017-09-06 10:25:00,12.85,12.86,12.82,12.84,508273.0,12.85,12.86,12.82,12.84,508273.0
2017-09-06 10:30:00,12.85,12.89,12.84,12.89,467297.0,12.85,12.89,12.84,12.89,467297.0
2017-09-06 10:35:00,12.89,12.89,12.83,12.83,541564.0,12.89,12.89,12.83,12.83,541564.0
2017-09-06 10:40:00,12.83,12.84,12.8,12.8,663320.0,12.83,12.84,12.8,12.8,663320.0
2017-09-06 10:45:00,12.8,12.85,12.78,12.83,730450.0,12.8,12.85,12.78,12.83,730450.0
2017-09-06 10:50:00,12.84,12.84,12.8,12.83,358225.0,12.84,12.84,12.8,12.83,358225.0
2017-09-06 10:55:00,12.83,12.85,12.81,12.84,401992.0,12.83,12.85,12.81,12.84,401992.0
2017-09-06 11:00:00,12.84,12.85,12.81,12.81,222717.0,12.84,12.85,12.81,12.81,222717.0
2017-09-06 11:05:00,12.81,12.83,12.79,12.79,378505.0,12.81,12.83,12.79,12.79,378505.0
2017-09-06 11:10:00,12.79,12.8,12.75,12.75,713630.0,12.79,12.8,12.75,12.75,713630.0
2017-09-06 11:15:00,12.76,12.79,12.75,12.77,274187.0,12.76,12.79,12.75,12.77,274187.0
2017-09-06 11:20:00,12.78,12.83,12.77,12.82,489810.0,12.78,12.83,12.77,12.82,489810.0
2017-09-06 11:25:00,12.83,12.84,12.79,12.79,359710.0,12.83,12.84,12.79,12.79,359710.0
2017-09-06 11:30:00,12.79,12.83,12.79,12.81,278822.0,12.79,12.83,12.79,12.81,278822.0
2017-09-06 11:35:00,12.8,12.83,12.8,12.82,233361.0,12.8,12.83,12.8,12.82,233361.0
2017-09-06 11:40:00,12.81,12.82,12.81,12.81,104230.0,12.81,12.82,12.81,12.81,104230.0
2017-09-06 11:45:00,12.82,12.84,12.81,12.82,147137.0,12.82,12.84,12.81,12.82,147137.0
2017-09-06 11:50:00,12.82,12.83,12.8,12.82,199358.0,12.82,12.83,12.8,12.82,199358.0
2017-09-06 11:55:00,12.82,12.84,12.81,12.84,255017.0,12.82,12.84,12.81,12.84,255017.0
2017-09-06 12:00:00,12.84,12.86,12.81,12.84,423004.0,12.84,12.86,12.81,12.84,423004.0
2017-09-06 12:05:00,12.84,12.86,12.81,12.84,418787.0,12.84,12.86,12.81,12.84,418787.0
2017-09-06 12:10:00,12.83,12.87,12.83,12.85,309263.0,12.83,12.87,12.83,12.85,309263.0
2017-09-06 12:15:00,12.85,12.85,12.82,12.84,239840.0,12.85,12.85,12.82,12.84,239840.0
2017-09-06 12:20:00,12.84,12.86,12.83,12.86,245018.0,12.84,12.86,12.83,12.86,245018.0
2017-09-06 12:25:00,12.85,12.87,12.85,12.86,149884.0,12.85,12.87,12.85,12.86,149884.0
2017-09-06 12:30:00,12.86,12.87,12.83,12.84,351986.0,12.86,12.87,12.83,12.84,351986.0
2017-09-06 12:35:00,12.84,12.85,12.82,12.82,144471.0,12.84,12.85,12.82,12.82,144471.0
2017-09-06 12:40:00,12.82,12.84,12.82,12.82,107298.0,12.82,12.84,12.82,12.82,107298.0
2017-09-06 12:45:00,12.82,12.83,12.81,12.81,148596.0,12.82,12.83,12.81,12.81,148596.0
2017-09-06 12:50:00,12.82,12.85,12.81,12.83,230280.0,12.82,12.85,12.81,12.83,230280.0
2017-09-06 12:55:00,12.83,12.84,12.82,12.84,156949.0,12.83,12.84,12.82,12.84,156949.0
2017-09-06 13:00:00,12.84,12.86,12.83,12.85,314789.0,12.84,12.86,12.83,12.85,314789.0
2017-09-06 13:05:00,12.85,12.87,12.84,12.85,392325.0,12.85,12.87,12.84,12.85,392325.0
2017-09-06 13:10:00,12.85,12.87,12.85,12.87,174404.0,12.85,12.87,12.85,12.87,174404.0
2017-09-06 13:15:00,12.86,12.87,12.85,12.86,289271.0,12.86,12.87,12.85,12.86,289271.0
2017-09-06 13:20:00,12.86,12.87,12.85,12.87,164559.0,12.86,12.87,12.85,12.87,164559.0
2017-09-06 13:25:00,12.87,12.87,12.85,12.86,131458.0,12.87,12.87,12.85,12.86,131458.0
2017-09-06 13:30:00,12.86,12.88,12.85,12.87,327586.0,12.86,12.88,12.85,12.87,327586.0
2017-09-06 13:35:00,12.87,12.9,12.86,12.9,374403.0,12.87,12.9,12.86,12.9,374403.0
2017-09-06 13:40:00,12.89,12.9,12.87,12.88,205895.0,12.89,12.9,12.87,12.88,205895.0
2017-09-06 13:45:00,12.89,12.9,12.88,12.9,348925.0,12.89,12.9,12.88,12.9,348925.0
2017-09-06 13:50:00,12.9,12.91,12.89,12.9,175820.0,12.9,12.91,12.89,12.9,175820.0
2017-09-06 13:55:00,12.91,12.91,12.88,12.88,260073.0,12.91,12.91,12.88,12.88,260073.0
2017-09-06 14:00:00,12.88,12.9,12.87,12.9,150266.0,12.88,12.9,12.87,12.9,150266.0
2017-09-06 14:05:00,12.89,12.92,12.89,12.91,185287.0,12.89,12.92,12.89,12.91,185287.0
2017-09-06 14:10:00,12.92,12.92,12.9,12.9,145034.0,12.92,12.92,12.9,12.9,145034.0
2017-09-06 14:15:00,12.9,12.94,12.9,12.93,341059.0,12.9,12.94,12.9,12.93,341059.0
2017-09-06 14:20:00,12.94,12.97,12.93,12.95,371948.0,12.94,12.97,12.93,12.95,371948.0
2017-09-06 14:25:00,12.95,12.97,12.95,12.95,248835.0,12.95,12.97,12.95,12.95,248835.0
2017-09-06 14:30:00,12.95,12.96,12.93,12.95,336317.0,12.95,12.96,12.93,12.95,336317.0
2017-09-06 14:35:00,12.95,12.96,12.94,12.95,151297.0,12.95,12.96,12.94,12.95,151297.0
2017-09-06 14:40:00,12.95,12.95,12.92,12.93,244712.0,12.95,12.95,12.92,12.93,244712.0
2017-09-06 14:45:00,12.93,12.94,12.91,12.91,174564.0,12.93,12.94,12.91,12.91,174564.0
2017-09-06 14:50:00,12.91,12.93,12.91,12.93,73080.0,12.91,12.93,12.91,12.93,73080.0
2017-09-06 14:55:00,12.92,12.94,12.92,12.92,159229.0,12.92,12.94,12.92,12.92,159229.0
2017-09-06 15:00:00,12.92,12.93,12.92,12.92,42291.0,12.92,12.93,12.92,12.92,42291.0
2017-09-06 15:05:00,12.92,12.94,12.92,12.94,146450.0,12.92,12.94,12.92,12.94,146450.0
2017-09-06 15:10:00,12.94,12.96,12.93,12.95,260008.0,12.94,12.96,12.93,12.95,260008.0
2017-09-06 15:15:00,12.95,12.96,12.94,12.96,242157.0,12.95,12.96,12.94,12.96,242157.0
2017-09-06 15:20:00,12.96,12.98,12.95,12.97,490307.0,12.96,12.98,12.95,12.97,490307.0
2017-09-06 15:25:00,12.97,12.98,12.96,12.97,238702.0,12.97,12.98,12.96,12.97,238702.0
2017-09-06 15:30:00,12.98,12.98,12.94,12.94,321742.0,12.98,12.98,12.94,12.94,321742.0
2017-09-06 15:35:00,12.94,12.95,12.91,12.91,325598.0,12.94,12.95,12.91,12.91,325598.0
2017-09-06 15:40:00,12.91,12.92,12.91,12.91,166486.0,12.91,12.92,12.91,12.91,166486.0
2017-09-06 15:45:00,12.91,12.92,12.86,12.87,869413.0,12.91,12.92,12.86,12.87,869413.0
2017-09-06 15:50:00,12.88,12.89,12.86,12.86,851285.0,12.88,12.89,12.86,12.86,851285.0
2017-09-06 15:55:00,12.86,12.87,12.85,12.85,1476545.0,12.86,12.87,12.85,12.85,1476545.0
2017-09-07 09:30:00,12.88,12.94,12.8,12.85,1626665.0,12.88,12.94,12.8,12.85,1626665.0
2017-09-07 09:35:00,12.86,12.86,12.81,12.82,735872.0,12.86,12.86,12.81,12.82,735872.0
2017-09-07 09:40:00,12.83,12.83,12.78,12.8,889442.0,12.83,12.83,12.78,12.8,889442.0
2017-09-07 09:45:00,12.79,12.84,12.79,12.84,578236.0,12.79,12.84,12.79,12.84,578236.0
2017-09-07 09:50:00,12.84,12.84,12.77,12.79,699477.0,12.84,12.84,12.77,12.79,699477.0
2017-09-07 09:55:00,12.79,12.8,12.78,12.8,527654.0,12.79,12.8,12.78,12.8,527654.0
2017-09-07 10:00:00,12.8,12.83,12.79,12.82,812571.0,12.8,12.83,12.79,12.82,812571.0
2017-09-07 10:05:00,12.82,12.86,12.81,12.86,949781.0,12.82,12.86,12.81,12.86,949781.0
2017-09-07 10:10:00,12.86,12.88,12.84,12.85,899445.0,12.86,12.88,12.84,12.85,899445.0
2017-09-07 10:15:00,12.85,12.86,12.84,12.85,323617.0,12.85,12.86,12.84,12.85,323617.0
2017-09-07 10:20:00,12.85,12.88,12.84,12.87,388754.0,12.85,12.88,12.84,12.87,388754.0
2017-09-07 10:25:00,12.87,12.87,12.82,12.83,400812.0,12.87,12.87,12.82,12.83,400812.0
2017-09-07 10:30:00,12.82,12.85,12.81,12.84,321661.0,12.82,12.85,12.81,12.84,321661.0
2017-09-07 10:35:00,12.85,12.87,12.82,12.83,220225.0,12.85,12.87,12.82,12.83,220225.0
2017-09-07 10:40:00,12.83,12.85,12.81,12.82,293010.0,12.83,12.85,12.81,12.82,293010.0
2017-09-07 10:45:00,12.81,12.86,12.81,12.85,372256.0,12.81,12.86,12.81,12.85,372256.0
2017-09-07 10:50:00,12.85,12.85,12.82,12.83,182211.0,12.85,12.85,12.82,12.83,182211.0
2017-09-07 10:55:00,12.83,12.85,12.82,12.85,200914.0,12.83,12.85,12.82,12.85,200914.0
2017-09-07 11:00:00,12.85,12.9,12.84,12.9,605013.0,12.85,12.9,12.84,12.9,605013.0
2017-09-07 11:05:00,12.9,12.93,12.89,12.9,498170.0,12.9,12.93,12.89,12.9,498170.0
2017-09-07 11:10:00,12.9,12.9,12.88,12.9,320689.0,12.9,12.9,12.88,12.9,320689.0
2017-09-07 11:15:00,12.89,12.9,12.86,12.87,346218.0,12.89,12.9,12.86,12.87,346218.0
2017-09-07 11:20:00,12.87,12.89,12.85,12.87,247865.0,12.87,12.89,12.85,12.87,247865.0
2017-09-07 11:25:00,12.87,12.88,12.83,12.84,591571.0,12.87,12.88,12.83,12.84,591571.0
2017-09-07 11:30:00,12.84,12.86,12.83,12.84,211142.0,12.84,12.86,12.83,12.84,211142.0
2017-09-07 11:35:00,12.85,12.87,12.84,12.84,291310.0,12.85,12.87,12.84,12.84,291310.0
2017-09-07 11:40:00,12.84,12.85,12.82,12.82,163408.0,12.84,12.85,12.82,12.82,163408.0
2017-09-07 11:45:00,12.83,12.83,12.8,12.81,484398.0,12.83,12.83,12.8,12.81,484398.0
2017-09-07 11:50:00,12.8,12.82,12.79,12.8,493717.0,12.8,12.82,12.79,12.8,493717.0
2017-09-07 11:55:00,12.81,12.81,12.79,12.79,189517.0,12.81,12.81,12.79,12.79,189517.0
2017-09-07 12:00:00,12.79,12.81,12.78,12.8,458845.0,12.79,12.81,12.78,12.8,458845.0
2017-09-07 12:05:00,12.79,12.83,12.79,12.83,179734.0,12.79,12.83,12.79,12.83,179734.0
2017-09-07 12:10:00,12.82,12.84,12.8,12.8,205167.0,12.82,12.84,12.8,12.8,205167.0
2017-09-07 12:15:00,12.81,12.81,12.78,12.79,355881.0,12.81,12.81,12.78,12.79,355881.0
2017-09-07 12:20:00,12.79,12.81,12.79,12.81,209628.0,12.79,12.81,12.79,12.81,209628.0
2017-09-07 12:25:00,12.8,12.81,12.78,12.79,196301.0,12.8,12.81,12.78,12.79,196301.0
2017-09-07 12:30:00,12.78,12.8,12.74,12.74,837179.0,12.78,12.8,12.74,12.74,837179.0
2017-09-07 12:35:00,12.74,12.79,12.74,12.77,480556.0,12.74,12.79,12.74,12.77,480556.0
2017-09-07 12:40:00,12.78,12.78,12.76,12.76,162248.0,12.78,12.78,12.76,12.76,162248.0
2017-09-07 12:45:00,12.77,12.77,12.73,12.75,766819.0,12.77,12.77,12.73,12.75,766819.0
2017-09-07 12:50:00,12.75,12.75,12.73,12.74,371887.0,12.75,12.75,12.73,12.74,371887.0
2017-09-07 12:55:00,12.75,12.77,12.74,12.75,310194.0,12.75,12.77,12.74,12.75,310194.0
2017-09-07 13:00:00,12.75,12.78,12.75,12.78,178969.0,12.75,12.78,12.75,12.78,178969.0
2017-09-07 13:05:00,12.77,12.78,12.76,12.76,147060.0,12.77,12.78,12.76,12.76,147060.0
2017-09-07 13:10:00,12.77,12.78,12.76,12.76,140764.0,12.77,12.78,12.76,12.76,140764.0
2017-09-07 13:15:00,12.77,12.77,12.76,12.77,163440.0,12.77,12.77,12.76,12.77,163440.0
2017-09-07 13:20:00,12.77,12.77,12.76,12.77,127116.0,12.77,12.77,12.76,12.77,127116.0
2017-09-07 13:25:00,12.77,12.8,12.76,12.79,306644.0,12.77,12.8,12.76,12.79,306644.0
2017-09-07 13:30:00,12.8,12.8,12.79,12.79,242447.0,12.8,12.8,12.79,12.79,242447.0
2017-09-07 13:35:00,12.79,12.82,12.77,12.78,594166.0,12.79,12.82,12.77,12.78,594166.0
2017-09-07 13:40:00,12.78,12.78,12.75,12.77,224868.0,12.78,12.78,12.75,12.77,224868.0
2017-09-07 13:45:00,12.76,12.77,12.75,12.76,186697.0,12.76,12.77,12.75,12.76,186697.0
2017-09-07 13:50:00,12.75,12.76,12.73,12.74,221422.0,12.75,12.76,12.73,12.74,221422.0
2017-09-07 13:55:00,12.74,12.74,12.73,12.73,163741.0,12.74,12.74,12.73,12.73,163741.0
2017-09-07 14:00:00,12.73,12.74,12.72,12.72,223165.0,12.73,12.74,12.72,12.72,223165.0
2017-09-07 14:05:00,12.73,12.74,12.72,12.74,265673.0,12.73,12.74,12.72,12.74,265673.0
2017-09-07 14:10:00,12.74,12.75,12.73,12.74,209853.0,12.74,12.75,12.73,12.74,209853.0
2017-09-07 14:15:00,12.74,12.75,12.73,12.73,237557.0,12.74,12.75,12.73,12.73,237557.0
2017-09-07 14:20:00,12.73,12.74,12.72,12.72,255404.0,12.73,12.74,12.72,12.72,255404.0
2017-09-07 14:25:00,12.72,12.75,12.71,12.71,438822.0,12.72,12.75,12.71,12.71,438822.0
2017-09-07 14:30:00,12.71,12.72,12.69,12.69,479259.0,12.71,12.72,12.69,12.69,479259.0
2017-09-07 14:35:00,12.69,12.7,12.67,12.69,456014.0,12.69,12.7,12.67,12.69,456014.0
2017-09-07 14:40:00,12.69,12.69,12.67,12.68,286773.0,12.69,12.69,12.67,12.68,286773.0
2017-09-07 14:45:00,12.68,12.68,12.66,12.67,463282.0,12.68,12.68,12.66,12.67,463282.0
2017-09-07 14:50:00,12.67,12.68,12.65,12.66,302051.0,12.67,12.68,12.65,12.66,302051.0
2017-09-07 14:55:00,12.66,12.66,12.65,12.66,275503.0,12.66,12.66,12.65,12.66,275503.0
2017-09-07 15:00:00,12.66,12.67,12.63,12.65,934614.0,12.66,12.67,12.63,12.65,934614.0
2017-09-07 15:05:00,12.65,12.66,12.65,12.66,198513.0,12.65,12.66,12.65,12.66,198513.0
2017-09-07 15:10:00,12.66,12.67,12.65,12.65,408382.0,12.66,12.67,12.65,12.65,408382.0
2017-09-07 15:15:00,12.66,12.66,12.65,12.66,329226.0,12.66,12.66,12.65,12.66,329226.0
2017-09-07 15:20:00,12.66,12.66,12.63,12.63,432247.0,12.66,12.66,12.63,12.63,432247.0
2017-09-07 15:25:00,12.63,12.64,12.62,12.62,464459.0,12.63,12.64,12.62,12.62,464459.0
2017-09-07 15:30:00,12.62,12.63,12.6,12.6,914985.0,12.62,12.63,12.6,12.6,914985.0
2017-09-07 15:35:00,12.6,12.62,12.6,12.62,485568.0,12.6,12.62,12.6,12.62,485568.0
2017-09-07 15:40:00,12.62,12.64,12.61,12.63,588130.0,12.62,12.64,12.61,12.63,588130.0
2017-09-07 15:45:00,12.63,12.64,12.62,12.62,415271.0,12.63,12.64,12.62,12.62,415271.0
2017-09-07 15:50:00,12.63,12.65,12.61,12.65,1005617.0,12.63,12.65,12.61,12.65,1005617.0
2017-09-07 15:55:00,12.65,12.67,12.63,12.64,1743670.0,12.65,12.67,12.63,12.64,1743670.0
2017-09-08 09:30:00,12.57,12.61,12.4,12.43,2298611.0,12.57,12.61,12.4,12.43,2298611.0
2017-09-08 09:35:00,12.42,12.45,12.37,12.37,1994064.0,12.42,12.45,12.37,12.37,1994064.0
2017-09-08 09:40:00,12.37,12.43,12.37,12.41,1525833.0,12.37,12.43,12.37,12.41,1525833.0
2017-09-08 09:45:00,12.41,12.43,12.36,12.37,1305284.0,12.41,12.43,12.36,12.37,1305284.0
2017-09-08 09:50:00,12.36,12.37,12.26,12.27,1816812.0,12.36,12.37,12.26,12.27,1816812.0
2017-09-08 09:55:00,12.26,12.28,12.22,12.26,1623105.0,12.26,12.28,12.22,12.26,1623105.0
2017-09-08 10:00:00,12.26,12.3,12.24,12.26,1327800.0,12.26,12.3,12.24,12.26,1327800.0
2017-09-08 10:05:00,12.25,12.27,12.12,12.13,2250320.0,12.25,12.27,12.12,12.13,2250320.0
2017-09-08 10:10:00,12.12,12.18,12.08,12.08,2579210.0,12.12,12.18,12.08,12.08,2579210.0
2017-09-08 10:15:00,12.09,12.14,12.03,12.12,2819490.0,12.09,12.14,12.03,12.12,2819490.0
2017-09-08 10:20:00,12.12,12.13,12.07,12.12,1557572.0,12.12,12.13,12.07,12.12,1557572.0
2017-09-08 10:25:00,12.12,12.17,12.11,12.13,1743816.0,12.12,12.17,12.11,12.13,1743816.0
2017-09-08 10:30:00,12.14,12.14,12.1,12.12,711236.0,12.14,12.14,12.1,12.12,711236.0
2017-09-08 10:35:00,12.12,12.12,12.05,12.06,1872942.0,12.12,12.12,12.05,12.06,1872942.0
2017-09-08 10:40:00,12.06,12.09,12.05,12.07,1078894.0,12.06,12.09,12.05,12.07,1078894.0
2017-09-08 10:45:00,12.08,12.12,12.07,12.12,840405.0,12.08,12.12,12.07,12.12,840405.0
2017-09-08 10:50:00,12.12,12.12,12.07,12.08,963503.0,12.12,12.12,12.07,12.08,963503.0
2017-09-08 10:55:00,12.07,12.11,12.07,12.11,626118.0,12.07,12.11,12.07,12.11,626118.0
2017-09-08 11:00:00,12.11,12.21,12.1,12.21,1333041.0,12.11,12.21,12.1,12.21,1333041.0
2017-09-08 11:05:00,12.21,12.22,12.15,12.17,1158963.0,12.21,12.22,12.15,12.17,1158963.0
2017-09-08 11:10:00,12.17,12.17,12.13,12.13,500899.0,12.17,12.17,12.13,12.13,500899.0
2017-09-08 11:15:00,12.14,12.14,12.12,12.12,310350.0,12.14,12.14,12.12,12.12,310350.0
2017-09-08 11:20:00,12.13,12.18,12.12,12.18,684028.0,12.13,12.18,12.12,12.18,684028.0
2017-09-08 11:25:00,12.18,12.22,12.16,12.21,712048.0,12.18,12.22,12.16,12.21,712048.0
2017-09-08 11:30:00,12.2,12.25,12.18,12.18,831699.0,12.2,12.25,12.18,12.18,831699.0
2017-09-08 11:35:00,12.19,12.2,12.17,12.18,321098.0,12.19,12.2,12.17,12.18,321098.0
2017-09-08 11:40:00,12.18,12.2,12.16,12.18,471532.0,12.18,12.2,12.16,12.18,471532.0
2017-09-08 11:45:00,12.18,12.19,12.17,12.19,312323.0,12.18,12.19,12.17,12.19,312323.0
2017-09-08 11:50:00,12.19,12.21,12.17,12.21,430004.0,12.19,12.21,12.17,12.21,430004.0
2017-09-08 11:55:00,12.21,12.25,12.2,12.23,642271.0,12.21,12.25,12.2,12.23,642271.0
2017-09-08 12:00:00,12.22,12.24,12.2,12.2,292454.0,12.22,12.24,12.2,12.2,292454.0
2017-09-08 12:05:00,12.2,12.22,12.19,12.22,392880.0,12.2,12.22,12.19,12.22,392880.0
2017-09-08 12:10:00,12.21,12.22,12.18,12.19,372388.0,12.21,12.22,12.18,12.19,372388.0
2017-09-08 12:15:00,12.19,12.19,12.17,12.18,485511.0,12.19,12.19,12.17,12.18,485511.0
2017-09-08 12:20:00,12.17,12.19,12.17,12.18,471811.0,12.17,12.19,12.17,12.18,471811.0
2017-09-08 12:25:00,12.18,12.19,12.17,12.19,245079.0,12.18,12.19,12.17,12.19,245079.0
2017-09-08 12:30:00,12.19,12.22,12.18,12.22,537451.0,12.19,12.22,12.18,12.22,537451.0
2017-09-08 12:35:00,12.21,12.23,12.2,12.21,281984.0,12.21,12.23,12.2,12.21,281984.0
2017-09-08 12:40:00,12.21,12.22,12.2,12.22,205506.0,12.21,12.22,12.2,12.22,205506.0
2017-09-08 12:45:00,12.21,12.24,12.21,12.23,272589.0,12.21,12.24,12.21,12.23,272589.0
2017-09-08 12:50:00,12.23,12.23,12.2,12.22,277932.0,12.23,12.23,12.2,12.22,277932.0
2017-09-08 12:55:00,12.21,12.22,12.2,12.21,331366.0,12.21,12.22,12.2,12.21,331366.0
2017-09-08 13:00:00,12.21,12.24,12.21,12.21,326017.0,12.21,12.24,12.21,12.21,326017.0
2017-09-08 13:05:00,12.21,12.23,12.21,12.21,224810.0,12.21,12.23,12.21,12.21,224810.0
2017-09-08 13:10:00,12.21,12.22,12.19,12.21,295064.0,12.21,12.22,12.19,12.21,295064.0
2017-09-08 13:15:00,12.21,12.21,12.18,12.18,221248.0,12.21,12.21,12.18,12.18,221248.0
2017-09-08 13:20:00,12.19,12.2,12.18,12.2,216642.0,12.19,12.2,12.18,12.2,216642.0
2017-09-08 13:25:00,12.2,12.2,12.19,12.2,174686.0,12.2,12.2,12.19,12.2,174686.0
2017-09-08 13:30:00,12.19,12.2,12.17,12.18,470440.0,12.19,12.2,12.17,12.18,470440.0
2017-09-08 13:35:00,12.17,12.18,12.15,12.16,627156.0,12.17,12.18,12.15,12.16,627156.0
2017-09-08 13:40:00,12.15,12.17,12.15,12.16,359522.0,12.15,12.17,12.15,12.16,359522.0
2017-09-08 13:45:00,12.16,12.16,12.15,12.15,220007.0,12.16,12.16,12.15,12.15,220007.0
2017-09-08 13:50:00,12.16,12.16,12.12,12.16,765203.0,12.16,12.16,12.12,12.16,765203.0
2017-09-08 13:55:00,12.16,12.18,12.15,12.16,378343.0,12.16,12.18,12.15,12.16,378343.0
2017-09-08 14:00:00,12.16,12.18,12.14,12.15,466159.0,12.16,12.18,12.14,12.15,466159.0
2017-09-08 14:05:00,12.15,12.16,12.14,12.16,202393.0,12.15,12.16,12.14,12.16,202393.0
2017-09-08 14:10:00,12.16,12.17,12.15,12.16,207624.0,12.16,12.17,12.15,12.16,207624.0
2017-09-08 14:15:00,12.15,12.17,12.15,12.17,226779.0,12.15,12.17,12.15,12.17,226779.0
2017-09-08 14:20:00,12.17,12.19,12.16,12.18,285452.0,12.17,12.19,12.16,12.18,285452.0
2017-09-08 14:25:00,12.19,12.19,12.16,12.17,199960.0,12.19,12.19,12.16,12.17,199960.0
2017-09-08 14:30:00,12.17,12.17,12.14,12.15,339935.0,12.17,12.17,12.14,12.15,339935.0
2017-09-08 14:35:00,12.15,12.19,12.14,12.18,844113.0,12.15,12.19,12.14,12.18,844113.0
2017-09-08 14:40:00,12.18,12.2,12.17,12.2,258653.0,12.18,12.2,12.17,12.2,258653.0
2017-09-08 14:45:00,12.2,12.2,12.17,12.18,315787.0,12.2,12.2,12.17,12.18,315787.0
2017-09-08 14:50:00,12.18,12.2,12.16,12.19,424424.0,12.18,12.2,12.16,12.19,424424.0
2017-09-08 14:55:00,12.19,12.2,12.18,12.19,182366.0,12.19,12.2,12.18,12.19,182366.0
2017-09-08 15:00:00,12.2,12.23,12.19,12.22,1176429.0,12.2,12.23,12.19,12.22,1176429.0
2017-09-08 15:05:00,12.22,12.23,12.2,12.21,492523.0,12.22,12.23,12.2,12.21,492523.0
2017-09-08 15:10:00,12.21,12.24,12.21,12.22,647978.0,12.21,12.24,12.21,12.22,647978.0
2017-09-08 15:15:00,12.21,12.22,12.17,12.17,496373.0,12.21,12.22,12.17,12.17,496373.0
2017-09-08 15:20:00,12.17,12.2,12.17,12.17,614316.0,12.17,12.2,12.17,12.17,614316.0
2017-09-08 15:25:00,12.18,12.18,12.15,12.16,331043.0,12.18,12.18,12.15,12.16,331043.0
2017-09-08 15:30:00,12.16,12.18,12.15,12.18,571206.0,12.16,12.18,12.15,12.18,571206.0
2017-09-08 15:35:00,12.18,12.2,12.17,12.2,538702.0,12.18,12.2,12.17,12.2,538702.0
2017-09-08 15:40:00,12.2,12.2,12.18,12.2,415093.0,12.2,12.2,12.18,12.2,415093.0
2017-09-08 15:45:00,12.2,12.22,12.19,12.21,999820.0,12.2,12.22,12.19,12.21,999820.0
2017-09-08 15:50:00,12.21,12.23,12.2,12.23,830052.0,12.21,12.23,12.2,12.23,830052.0
2017-09-08 15:55:00,12.23,12.26,12.22,12.24,1773678.0,12.23,12.26,12.22,12.24,1773678.0
2017-09-11 09:30:00,12.46,12.55,12.4,12.5,2808672.0,12.46,12.55,12.4,12.5,2808672.0
2017-09-11 09:35:00,12.51,12.58,12.49,12.57,1521255.0,12.51,12.58,12.49,12.57,1521255.0
2017-09-11 09:40:00,12.57,12.64,12.56,12.58,1517915.0,12.57,12.64,12.56,12.58,1517915.0
2017-09-11 09:45:00,12.59,12.65,12.58,12.64,1784128.0,12.59,12.65,12.58,12.64,1784128.0
2017-09-11 09:50:00,12.63,12.64,12.6,12.62,1241454.0,12.63,12.64,12.6,12.62,1241454.0
2017-09-11 09:55:00,12.63,12.73,12.62,12.67,1911031.0,12.63,12.73,12.62,12.67,1911031.0
2017-09-11 10:00:00,12.66,12.74,12.66,12.73,1475902.0,12.66,12.74,12.66,12.73,1475902.0
2017-09-11 10:05:00,12.72,12.73,12.67,12.7,1278266.0,12.72,12.73,12.67,12.7,1278266.0
2017-09-11 10:10:00,12.7,12.74,12.68,12.69,1003803.0,12.7,12.74,12.68,12.69,1003803.0
2017-09-11 10:15:00,12.69,12.71,12.64,12.65,838930.0,12.69,12.71,12.64,12.65,838930.0
2017-09-11 10:20:00,12.66,12.69,12.62,12.62,836502.0,12.66,12.69,12.62,12.62,836502.0
2017-09-11 10:25:00,12.62,12.63,12.58,12.6,1053410.0,12.62,12.63,12.58,12.6,1053410.0
2017-09-11 10:30:00,12.6,12.6,12.54,12.56,851698.0,12.6,12.6,12.54,12.56,851698.0
2017-09-11 10:35:00,12.55,12.6,12.55,12.6,546803.0,12.55,12.6,12.55,12.6,546803.0
2017-09-11 10:40:00,12.59,12.64,12.56,12.57,676777.0,12.59,12.64,12.56,12.57,676777.0
2017-09-11 10:45:00,12.57,12.6,12.56,12.57,393797.0,12.57,12.6,12.56,12.57,393797.0
2017-09-11 10:50:00,12.57,12.59,12.56,12.58,423502.0,12.57,12.59,12.56,12.58,423502.0
2017-09-11 10:55:00,12.58,12.58,12.51,12.53,829338.0,12.58,12.58,12.51,12.53,829338.0
2017-09-11 11:00:00,12.53,12.55,12.5,12.54,690440.0,12.53,12.55,12.5,12.54,690440.0
2017-09-11 11:05:00,12.54,12.58,12.53,12.56,539878.0,12.54,12.58,12.53,12.56,539878.0
2017-09-11 11:10:00,12.57,12.57,12.5,12.51,386011.0,12.57,12.57,12.5,12.51,386011.0
2017-09-11 11:15:00,12.51,12.54,12.5,12.53,357222.0,12.51,12.54,12.5,12.53,357222.0
2017-09-11 11:20:00,12.54,12.54,12.48,12.5,546011.0,12.54,12.54,12.48,12.5,546011.0
2017-09-11 11:25:00,12.51,12.54,12.49,12.54,367865.0,12.51,12.54,12.49,12.54,367865.0
2017-09-11 11:30:00,12.54,12.56,12.53,12.54,331448.0,12.54,12.56,12.53,12.54,331448.0
2017-09-11 11:35:00,12.54,12.56,12.53,12.54,335394.0,12.54,12.56,12.53,12.54,335394.0
2017-09-11 11:40:00,12.54,12.55,12.52,12.54,218149.0,12.54,12.55,12.52,12.54,218149.0
2017-09-11 11:45:00,12.55,12.55,12.52,12.53,231410.0,12.55,12.55,12.52,12.53,231410.0
2017-09-11 11:50:00,12.53,12.54,12.5,12.54,623222.0,12.53,12.54,12.5,12.54,623222.0
2017-09-11 11:55:00,12.54,12.55,12.52,12.53,352161.0,12.54,12.55,12.52,12.53,352161.0
2017-09-11 12:00:00,12.54,12.54,12.52,12.53,195444.0,12.54,12.54,12.52,12.53,195444.0
2017-09-11 12:05:00,12.53,12.53,12.51,12.52,260670.0,12.53,12.53,12.51,12.52,260670.0
2017-09-11 12:10:00,12.52,12.54,12.51,12.54,165454.0,12.52,12.54,12.51,12.54,165454.0
2017-09-11 12:15:00,12.54,12.57,12.53,12.55,445396.0,12.54,12.57,12.53,12.55,445396.0
2017-09-11 12:20:00,12.55,12.57,12.54,12.57,376256.0,12.55,12.57,12.54,12.57,376256.0
2017-09-11 12:25:00,12.57,12.57,12.52,12.52,270612.0,12.57,12.57,12.52,12.52,270612.0
2017-09-11 12:30:00,12.52,12.55,12.52,12.54,263985.0,12.52,12.55,12.52,12.54,263985.0
2017-09-11 12:35:00,12.53,12.55,12.52,12.54,151948.0,12.53,12.55,12.52,12.54,151948.0
2017-09-11 12:40:00,12.54,12.55,12.53,12.55,126537.0,12.54,12.55,12.53,12.55,126537.0
2017-09-11 12:45:00,12.54,12.57,12.54,12.57,285482.0,12.54,12.57,12.54,12.57,285482.0
2017-09-11 12:50:00,12.56,12.57,12.54,12.56,289407.0,12.56,12.57,12.54,12.56,289407.0
2017-09-11 12:55:00,12.55,12.56,12.53,12.53,99213.0,12.55,12.56,12.53,12.53,99213.0
2017-09-11 13:00:00,12.54,12.56,12.53,12.55,161059.0,12.54,12.56,12.53,12.55,161059.0
2017-09-11 13:05:00,12.55,12.56,12.52,12.54,329449.0,12.55,12.56,12.52,12.54,329449.0
2017-09-11 13:10:00,12.54,12.55,12.52,12.52,182603.0,12.54,12.55,12.52,12.52,182603.0
2017-09-11 13:15:00,12.53,12.55,12.52,12.55,207149.0,12.53,12.55,12.52,12.55,207149.0
2017-09-11 13:20:00,12.55,12.55,12.53,12.54,152966.0,12.55,12.55,12.53,12.54,152966.0
2017-09-11 13:25:00,12.54,12.58,12.54,12.56,464363.0,12.54,12.58,12.54,12.56,464363.0
2017-09-11 13:30:00,12.56,12.56,12.55,12.55,81275.0,12.56,12.56,12.55,12.55,81275.0
2017-09-11 13:35:00,12.55,12.57,12.53,12.55,406381.0,12.55,12.57,12.53,12.55,406381.0
2017-09-11 13:40:00,12.54,12.56,12.54,12.56,149840.0,12.54,12.56,12.54,12.56,149840.0
2017-09-11 13:45:00,12.56,12.56,12.54,12.54,149123.0,12.56,12.56,12.54,12.54,149123.0
2017-09-11 13:50:00,12.55,12.57,12.54,12.56,199486.0,12.55,12.57,12.54,12.56,199486.0
2017-09-11 13:55:00,12.57,12.58,12.56,12.58,164074.0,12.57,12.58,12.56,12.58,164074.0
2017-09-11 14:00:00,12.58,12.6,12.57,12.6,408627.0,12.58,12.6,12.57,12.6,408627.0
2017-09-11 14:05:00,12.6,12.6,12.56,12.56,281313.0,12.6,12.6,12.56,12.56,281313.0
2017-09-11 14:10:00,12.57,12.59,12.56,12.58,171919.0,12.57,12.59,12.56,12.58,171919.0
2017-09-11 14:15:00,12.58,12.6,12.57,12.57,289002.0,12.58,12.6,12.57,12.57,289002.0
2017-09-11 14:20:00,12.57,12.58,12.56,12.57,66997.0,12.57,12.58,12.56,12.57,66997.0
2017-09-11 14:25:00,12.56,12.57,12.54,12.54,315604.0,12.56,12.57,12.54,12.54,315604.0
2017-09-11 14:30:00,12.54,12.55,12.53,12.54,358366.0,12.54,12.55,12.53,12.54,358366.0
2017-09-11 14:35:00,12.54,12.55,12.53,12.54,135445.0,12.54,12.55,12.53,12.54,135445.0
2017-09-11 14:40:00,12.54,12.55,12.53,12.54,161663.0,12.54,12.55,12.53,12.54,161663.0
2017-09-11 14:45:00,12.54,12.55,12.53,12.54,116526.0,12.54,12.55,12.53,12.54,116526.0
2017-09-11 14:50:00,12.53,12.55,12.52,12.53,495575.0,12.53,12.55,12.52,12.53,495575.0
2017-09-11 14:55:00,12.54,12.54,12.52,12.52,113886.0,12.54,12.54,12.52,12.52,113886.0
2017-09-11 15:00:00,12.52,12.54,12.51,12.53,214239.0,12.52,12.54,12.51,12.53,214239.0
2017-09-11 15:05:00,12.53,12.55,12.52,12.54,187218.0,12.53,12.55,12.52,12.54,187218.0
2017-09-11 15:10:00,12.55,12.56,12.54,12.55,238156.0,12.55,12.56,12.54,12.55,238156.0
2017-09-11 15:15:00,12.55,12.56,12.55,12.55,102780.0,12.55,12.56,12.55,12.55,102780.0
2017-09-11 15:20:00,12.55,12.57,12.54,12.56,624963.0,12.55,12.57,12.54,12.56,624963.0
2017-09-11 15:25:00,12.55,12.57,12.55,12.56,266304.0,12.55,12.57,12.55,12.56,266304.0
2017-09-11 15:30:00,12.56,12.58,12.56,12.57,396909.0,12.56,12.58,12.56,12.57,396909.0
2017-09-11 15:35:00,12.58,12.58,12.56,12.57,366782.0,12.58,12.58,12.56,12.57,366782.0
2017-09-11 15:40:00,12.58,12.58,12.55,12.57,382400.0,12.58,12.58,12.55,12.57,382400.0
2017-09-11 15:45:00,12.57,12.57,12.54,12.54,463278.0,12.57,12.57,12.54,12.54,463278.0
2017-09-11 15:50:00,12.55,12.57,12.54,12.55,781890.0,12.55,12.57,12.54,12.55,781890.0
2017-09-11 15:55:00,12.55,12.56,12.53,12.56,1606831.0,12.55,12.56,12.53,12.56,1606831.0
2017-09-12 09:30:00,12.66,12.68,12.56,12.56,1801935.0,12.66,12.68,12.56,12.56,1801935.0
2017-09-12 09:35:00,12.56,12.6,12.44,12.44,2017158.0,12.56,12.6,12.44,12.44,2017158.0
2017-09-12 09:40:00,12.44,12.45,12.34,12.36,2621597.0,12.44,12.45,12.34,12.36,2621597.0
2017-09-12 09:45:00,12.36,12.36,12.25,12.3,3182829.0,12.36,12.36,12.25,12.3,3182829.0
2017-09-12 09:50:00,12.29,12.3,12.21,12.28,2641465.0,12.29,12.3,12.21,12.28,2641465.0
2017-09-12 09:55:00,12.28,12.36,12.25,12.36,1757259.0,12.28,12.36,12.25,12.36,1757259.0
2017-09-12 10:00:00,12.36,12.37,12.3,12.32,1466970.0,12.36,12.37,12.3,12.32,1466970.0
2017-09-12 10:05:00,12.32,12.32,12.26,12.3,800145.0,12.32,12.32,12.26,12.3,800145.0
2017-09-12 10:10:00,12.3,12.32,12.28,12.3,733630.0,12.3,12.32,12.28,12.3,733630.0
2017-09-12 10:15:00,12.29,12.37,12.28,12.37,867083.0,12.29,12.37,12.28,12.37,867083.0
2017-09-12 10:20:00,12.36,12.37,12.3,12.32,1126264.0,12.36,12.37,12.3,12.32,1126264.0
2017-09-12 10:25:00,12.32,12.36,12.31,12.34,586316.0,12.32,12.36,12.31,12.34,586316.0
2017-09-12 10:30:00,12.34,12.35,12.31,12.33,532211.0,12.34,12.35,12.31,12.33,532211.0
2017-09-12 10:35:00,12.34,12.34,12.3,12.3,532356.0,12.34,12.34,12.3,12.3,532356.0
2017-09-12 10:40:00,12.31,12.33,12.3,12.3,664059.0,12.31,12.33,12.3,12.3,664059.0
2017-09-12 10:45:00,12.31,12.31,12.27,12.28,936198.0,12.31,12.31,12.27,12.28,936198.0
2017-09-12 10:50:00,12.28,12.28,12.25,12.28,1124378.0,12.28,12.28,12.25,12.28,1124378.0
2017-09-12 10:55:00,12.28,12.28,12.25,12.26,570715.0,12.28,12.28,12.25,12.26,570715.0
2017-09-12 11:00:00,12.27,12.33,12.25,12.31,1135282.0,12.27,12.33,12.25,12.31,1135282.0
2017-09-12 11:05:00,12.31,12.32,12.28,12.3,413828.0,12.31,12.32,12.28,12.3,413828.0
2017-09-12 11:10:00,12.3,12.3,12.28,12.28,373984.0,12.3,12.3,12.28,12.28,373984.0
2017-09-12 11:15:00,12.29,12.32,12.28,12.31,300029.0,12.29,12.32,12.28,12.31,300029.0
2017-09-12 11:20:00,12.31,12.32,12.28,12.29,484147.0,12.31,12.32,12.28,12.29,484147.0
2017-09-12 11:25:00,12.28,12.31,12.28,12.29,502465.0,12.28,12.31,12.28,12.29,502465.0
2017-09-12 11:30:00,12.29,12.3,12.29,12.29,211151.0,12.29,12.3,12.29,12.29,211151.0
2017-09-12 11:35:00,12.29,12.34,12.29,12.33,619864.0,12.29,12.34,12.29,12.33,619864.0
2017-09-12 11:40:00,12.34,12.34,12.3,12.3,311197.0,12.34,12.34,12.3,12.3,311197.0
2017-09-12 11:45:00,12.3,12.33,12.3,12.32,252837.0,12.3,12.33,12.3,12.32,252837.0
2017-09-12 11:50:00,12.31,12.32,12.29,12.31,327626.0,12.31,12.32,12.29,12.31,327626.0
2017-09-12 11:55:00,12.31,12.31,12.29,12.29,171085.0,12.31,12.31,12.29,12.29,171085.0
2017-09-12 12:00:00,12.29,12.31,12.29,12.29,225660.0,12.29,12.31,12.29,12.29,225660.0
2017-09-12 12:05:00,12.29,12.3,12.29,12.29,151071.0,12.29,12.3,12.29,12.29,151071.0
2017-09-12 12:10:00,12.3,12.32,12.29,12.32,315699.0,12.3,12.32,12.29,12.32,315699.0
2017-09-12 12:15:00,12.32,12.33,12.31,12.32,143895.0,12.32,12.33,12.31,12.32,143895.0
2017-09-12 12:20:00,12.32,12.35,12.31,12.34,289702.0,12.32,12.35,12.31,12.34,289702.0
2017-09-12 12:25:00,12.35,12.4,12.34,12.38,788241.0,12.35,12.4,12.34,12.38,788241.0
2017-09-12 12:30:00,12.38,12.48,12.37,12.45,1538980.0,12.38,12.48,12.37,12.45,1538980.0
2017-09-12 12:35:00,12.44,12.47,12.43,12.43,820686.0,12.44,12.47,12.43,12.43,820686.0
2017-09-12 12:40:00,12.43,12.45,12.41,12.41,579657.0,12.43,12.45,12.41,12.41,579657.0
2017-09-12 12:45:00,12.42,12.44,12.39,12.43,721426.0,12.42,12.44,12.39,12.43,721426.0
2017-09-12 12:50:00,12.43,12.47,12.42,12.45,304568.0,12.43,12.47,12.42,12.45,304568.0
2017-09-12 12:55:00,12.46,12.47,12.45,12.46,325228.0,12.46,12.47,12.45,12.46,325228.0
2017-09-12 13:00:00,12.46,12.47,12.45,12.46,483321.0,12.46,12.47,12.45,12.46,483321.0
2017-09-12 13:05:00,12.45,12.51,12.45,12.48,684461.0,12.45,12.51,12.45,12.48,684461.0
2017-09-12 13:10:00,12.48,12.49,12.46,12.47,327781.0,12.48,12.49,12.46,12.47,327781.0
2017-09-12 13:15:00,12.46,12.47,12.43,12.44,286876.0,12.46,12.47,12.43,12.44,286876.0
2017-09-12 13:20:00,12.44,12.44,12.42,12.42,165592.0,12.44,12.44,12.42,12.42,165592.0
2017-09-12 13:25:00,12.42,12.43,12.39,12.4,408865.0,12.42,12.43,12.39,12.4,408865.0
2017-09-12 13:30:00,12.4,12.41,12.38,12.41,422314.0,12.4,12.41,12.38,12.41,422314.0
2017-09-12 13:35:00,12.41,12.41,12.38,12.41,424010.0,12.41,12.41,12.38,12.41,424010.0
2017-09-12 13:40:00,12.41,12.45,12.4,12.45,321341.0,12.41,12.45,12.4,12.45,321341.0
2017-09-12 13:45:00,12.45,12.45,12.42,12.42,176823.0,12.45,12.45,12.42,12.42,176823.0
2017-09-12 13:50:00,12.42,12.43,12.41,12.41,172425.0,12.42,12.43,12.41,12.41,172425.0
2017-09-12 13:55:00,12.42,12.44,12.38,12.39,456809.0,12.42,12.44,12.38,12.39,456809.0
2017-09-12 14:00:00,12.38,12.4,12.36,12.37,568943.0,12.38,12.4,12.36,12.37,568943.0
2017-09-12 14:05:00,12.38,12.4,12.37,12.38,271259.0,12.38,12.4,12.37,12.38,271259.0
2017-09-12 14:10:00,12.38,12.38,12.35,12.36,334685.0,12.38,12.38,12.35,12.36,334685.0
2017-09-12 14:15:00,12.36,12.38,12.35,12.37,360646.0,12.36,12.38,12.35,12.37,360646.0
2017-09-12 14:20:00,12.37,12.37,12.32,12.33,699773.0,12.37,12.37,12.32,12.33,699773.0
2017-09-12 14:25:00,12.33,12.34,12.31,12.32,448154.0,12.33,12.34,12.31,12.32,448154.0
2017-09-12 14:30:00,12.31,12.33,12.31,12.32,319324.0,12.31,12.33,12.31,12.32,319324.0
2017-09-12 14:35:00,12.31,12.32,12.29,12.3,664494.0,12.31,12.32,12.29,12.3,664494.0
2017-09-12 14:40:00,12.3,12.31,12.29,12.31,380249.0,12.3,12.31,12.29,12.31,380249.0
2017-09-12 14:45:00,12.3,12.32,12.3,12.3,310674.0,12.3,12.32,12.3,12.3,310674.0
2017-09-12 14:50:00,12.3,12.31,12.29,12.29,421260.0,12.3,12.31,12.29,12.29,421260.0
2017-09-12 14:55:00,12.29,12.33,12.29,12.32,421333.0,12.29,12.33,12.29,12.32,421333.0
2017-09-12 15:00:00,12.32,12.32,12.28,12.32,772367.0,12.32,12.32,12.28,12.32,772367.0
2017-09-12 15:05:00,12.31,12.32,12.28,12.29,505471.0,12.31,12.32,12.28,12.29,505471.0
2017-09-12 15:10:00,12.3,12.3,12.28,12.29,274097.0,12.3,12.3,12.28,12.29,274097.0
2017-09-12 15:15:00,12.29,12.3,12.28,12.28,295557.0,12.29,12.3,12.28,12.28,295557.0
2017-09-12 15:20:00,12.29,12.32,12.28,12.3,487628.0,12.29,12.32,12.28,12.3,487628.0
2017-09-12 15:25:00,12.3,12.32,12.3,12.3,349375.0,12.3,12.32,12.3,12.3,349375.0
2017-09-12 15:30:00,12.3,12.31,12.3,12.3,258860.0,12.3,12.31,12.3,12.3,258860.0
2017-09-12 15:35:00,12.3,12.31,12.28,12.29,763645.0,12.3,12.31,12.28,12.29,763645.0
2017-09-12 15:40:00,12.29,12.29,12.28,12.29,566362.0,12.29,12.29,12.28,12.29,566362.0
2017-09-12 15:45:00,12.29,12.31,12.29,12.31,539222.0,12.29,12.31,12.29,12.31,539222.0
2017-09-12 15:50:00,12.31,12.32,12.29,12.29,849790.0,12.31,12.32,12.29,12.29,849790.0
2017-09-12 15:55:00,12.3,12.3,12.29,12.3,1678874.0,12.3,12.3,12.29,12.3,1678874.0
2017-09-13 09:30:00,12.22,12.28,12.12,12.21,2060494.0,12.22,12.28,12.12,12.21,2060494.0
2017-09-13 09:35:00,12.21,12.27,12.15,12.23,1237923.0,12.21,12.27,12.15,12.23,1237923.0
2017-09-13 09:40:00,12.23,12.25,12.18,12.18,905097.0,12.23,12.25,12.18,12.18,905097.0
2017-09-13 09:45:00,12.18,12.22,12.15,12.19,828891.0,12.18,12.22,12.15,12.19,828891.0
2017-09-13 09:50:00,12.2,12.22,12.18,12.21,583169.0,12.2,12.22,12.18,12.21,583169.0
2017-09-13 09:55:00,12.22,12.3,12.21,12.29,1181340.0,12.22,12.3,12.21,12.29,1181340.0
2017-09-13 10:00:00,12.29,12.3,12.27,12.28,584076.0,12.29,12.3,12.27,12.28,584076.0
2017-09-13 10:05:00,12.28,12.35,12.28,12.34,1026432.0,12.28,12.35,12.28,12.34,1026432.0
2017-09-13 10:10:00,12.35,12.36,12.32,12.34,738580.0,12.35,12.36,12.32,12.34,738580.0
2017-09-13 10:15:00,12.33,12.34,12.26,12.29,1070171.0,12.33,12.34,12.26,12.29,1070171.0
2017-09-13 10:20:00,12.29,12.29,12.22,12.25,944866.0,12.29,12.29,12.22,12.25,944866.0
2017-09-13 10:25:00,12.25,12.25,12.21,12.22,651351.0,12.25,12.25,12.21,12.22,651351.0
2017-09-13 10:30:00,12.22,12.28,12.21,12.28,563835.0,12.22,12.28,12.21,12.28,563835.0
2017-09-13 10:35:00,12.28,12.28,12.23,12.23,290467.0,12.28,12.28,12.23,12.23,290467.0
2017-09-13 10:40:00,12.23,12.25,12.21,12.21,471658.0,12.23,12.25,12.21,12.21,471658.0
2017-09-13 10:45:00,12.21,12.23,12.2,12.22,697368.0,12.21,12.23,12.2,12.22,697368.0
2017-09-13 10:50:00,12.21,12.24,12.21,12.24,328897.0,12.21,12.24,12.21,12.24,328897.0
2017-09-13 10:55:00,12.24,12.26,12.22,12.26,405999.0,12.24,12.26,12.22,12.26,405999.0
2017-09-13 11:00:00,12.25,12.29,12.25,12.28,653799.0,12.25,12.29,12.25,12.28,653799.0
2017-09-13 11:05:00,12.28,12.29,12.27,12.28,304507.0,12.28,12.29,12.27,12.28,304507.0
2017-09-13 11:10:00,12.27,12.32,12.27,12.32,596117.0,12.27,12.32,12.27,12.32,596117.0
2017-09-13 11:15:00,12.32,12.32,12.28,12.3,803162.0,12.32,12.32,12.28,12.3,803162.0
2017-09-13 11:20:00,12.3,12.32,12.3,12.3,403814.0,12.3,12.32,12.3,12.3,403814.0
2017-09-13 11:25:00,12.3,12.31,12.29,12.29,528193.0,12.3,12.31,12.29,12.29,528193.0
2017-09-13 11:30:00,12.29,12.3,12.26,12.27,421126.0,12.29,12.3,12.26,12.27,421126.0
2017-09-13 11:35:00,12.27,12.27,12.21,12.24,812778.0,12.27,12.27,12.21,12.24,812778.0
2017-09-13 11:40:00,12.23,12.24,12.22,12.24,275014.0,12.23,12.24,12.22,12.24,275014.0
2017-09-13 11:45:00,12.24,12.24,12.22,12.23,354114.0,12.24,12.24,12.22,12.23,354114.0
2017-09-13 11:50:00,12.23,12.25,12.22,12.24,206746.0,12.23,12.25,12.22,12.24,206746.0
2017-09-13 11:55:00,12.25,12.27,12.24,12.25,321414.0,12.25,12.27,12.24,12.25,321414.0
2017-09-13 12:00:00,12.25,12.29,12.25,12.28,322116.0,12.25,12.29,12.25,12.28,322116.0
2017-09-13 12:05:00,12.28,12.29,12.27,12.28,208276.0,12.28,12.29,12.27,12.28,208276.0
2017-09-13 12:10:00,12.28,12.29,12.27,12.28,166985.0,12.28,12.29,12.27,12.28,166985.0
2017-09-13 12:15:00,12.28,12.29,12.26,12.28,268645.0,12.28,12.29,12.26,12.28,268645.0
2017-09-13 12:20:00,12.27,12.29,12.27,12.29,300458.0,12.27,12.29,12.27,12.29,300458.0
2017-09-13 12:25:00,12.29,12.29,12.27,12.28,194205.0,12.29,12.29,12.27,12.28,194205.0
2017-09-13 12:30:00,12.28,12.32,12.28,12.32,309056.0,12.28,12.32,12.28,12.32,309056.0
2017-09-13 12:35:00,12.32,12.32,12.29,12.3,235451.0,12.32,12.32,12.29,12.3,235451.0
2017-09-13 12:40:00,12.3,12.32,12.3,12.32,336502.0,12.3,12.32,12.3,12.32,336502.0
2017-09-13 12:45:00,12.32,12.35,12.31,12.32,510772.0,12.32,12.35,12.31,12.32,510772.0
2017-09-13 12:50:00,12.33,12.33,12.3,12.3,131036.0,12.33,12.33,12.3,12.3,131036.0
2017-09-13 12:55:00,12.31,12.31,12.27,12.28,265199.0,12.31,12.31,12.27,12.28,265199.0
2017-09-13 13:00:00,12.28,12.29,12.26,12.27,318099.0,12.28,12.29,12.26,12.27,318099.0
2017-09-13 13:05:00,12.26,12.28,12.25,12.28,303534.0,12.26,12.28,12.25,12.28,303534.0
2017-09-13 13:10:00,12.28,12.31,12.27,12.28,307880.0,12.28,12.31,12.27,12.28,307880.0
2017-09-13 13:15:00,12.28,12.31,12.28,12.3,191315.0,12.28,12.31,12.28,12.3,191315.0
2017-09-13 13:20:00,12.3,12.31,12.29,12.29,124860.0,12.3,12.31,12.29,12.29,124860.0
2017-09-13 13:25:00,12.29,12.3,12.27,12.29,216338.0,12.29,12.3,12.27,12.29,216338.0
2017-09-13 13:30:00,12.29,12.3,12.28,12.28,117637.0,12.29,12.3,12.28,12.28,117637.0
2017-09-13 13:35:00,12.28,12.29,12.27,12.28,116680.0,12.28,12.29,12.27,12.28,116680.0
2017-09-13 13:40:00,12.28,12.31,12.27,12.29,305885.0,12.28,12.31,12.27,12.29,305885.0
2017-09-13 13:45:00,12.29,12.3,12.27,12.29,283276.0,12.29,12.3,12.27,12.29,283276.0
2017-09-13 13:50:00,12.29,12.3,12.28,12.29,93325.0,12.29,12.3,12.28,12.29,93325.0
2017-09-13 13:55:00,12.3,12.3,12.27,12.28,241491.0,12.3,12.3,12.27,12.28,241491.0
2017-09-13 14:00:00,12.28,12.3,12.27,12.29,262391.0,12.28,12.3,12.27,12.29,262391.0
2017-09-13 14:05:00,12.29,12.3,12.28,12.29,122778.0,12.29,12.3,12.28,12.29,122778.0
2017-09-13 14:10:00,12.29,12.3,12.28,12.28,96790.0,12.29,12.3,12.28,12.28,96790.0
2017-09-13 14:15:00,12.29,12.29,12.28,12.28,149392.0,12.29,12.29,12.28,12.28,149392.0
2017-09-13 14:20:00,12.28,12.29,12.25,12.26,422993.0,12.28,12.29,12.25,12.26,422993.0
2017-09-13 14:25:00,12.26,12.28,12.26,12.28,242709.0,12.26,12.28,12.26,12.28,242709.0
2017-09-13 14:30:00,12.28,12.28,12.26,12.27,250300.0,12.28,12.28,12.26,12.27,250300.0
2017-09-13 14:35:00,12.27,12.28,12.26,12.28,150758.0,12.27,12.28,12.26,12.28,150758.0
2017-09-13 14:40:00,12.28,12.29,12.27,12.29,150486.0,12.28,12.29,12.27,12.29,150486.0
2017-09-13 14:45:00,12.28,12.29,12.27,12.28,116420.0,12.28,12.29,12.27,12.28,116420.0
2017-09-13 14:50:00,12.28,12.28,12.27,12.28,136482.0,12.28,12.28,12.27,12.28,136482.0
2017-09-13 14:55:00,12.28,12.28,12.26,12.27,215598.0,12.28,12.28,12.26,12.27,215598.0
2017-09-13 15:00:00,12.27,12.28,12.26,12.28,201063.0,12.27,12.28,12.26,12.28,201063.0
2017-09-13 15:05:00,12.28,12.3,12.27,12.29,210558.0,12.28,12.3,12.27,12.29,210558.0
2017-09-13 15:10:00,12.29,12.3,12.28,12.29,191926.0,12.29,12.3,12.28,12.29,191926.0
2017-09-13 15:15:00,12.29,12.3,12.28,12.3,169815.0,12.29,12.3,12.28,12.3,169815.0
2017-09-13 15:20:00,12.3,12.31,12.29,12.29,379335.0,12.3,12.31,12.29,12.29,379335.0
2017-09-13 15:25:00,12.29,12.3,12.28,12.29,224568.0,12.29,12.3,12.28,12.29,224568.0
2017-09-13 15:30:00,12.29,12.29,12.28,12.29,159790.0,12.29,12.29,12.28,12.29,159790.0
2017-09-13 15:35:00,12.29,12.29,12.27,12.28,337047.0,12.29,12.29,12.27,12.28,337047.0
2017-09-13 15:40:00,12.28,12.28,12.23,12.24,707011.0,12.28,12.28,12.23,12.24,707011.0
2017-09-13 15:45:00,12.23,12.25,12.23,12.24,569941.0,12.23,12.25,12.23,12.24,569941.0
2017-09-13 15:50:00,12.24,12.24,12.22,12.22,787860.0,12.24,12.24,12.22,12.22,787860.0
2017-09-13 15:55:00,12.23,12.24,12.22,12.23,1582796.0,12.23,12.24,12.22,12.23,1582796.0
2017-09-14 09:30:00,12.14,12.23,12.13,12.15,1945129.0,12.14,12.23,12.13,12.15,1945129.0
2017-09-14 09:35:00,12.14,12.22,12.11,12.18,1466831.0,12.14,12.22,12.11,12.18,1466831.0
2017-09-14 09:40:00,12.18,12.28,12.18,12.2,1553549.0,12.18,12.28,12.18,12.2,1553549.0
2017-09-14 09:45:00,12.2,12.33,12.2,12.29,1220506.0,12.2,12.33,12.2,12.29,1220506.0
2017-09-14 09:50:00,12.3,12.38,12.29,12.36,1716870.0,12.3,12.38,12.29,12.36,1716870.0
2017-09-14 09:55:00,12.37,12.39,12.31,12.35,949384.0,12.37,12.39,12.31,12.35,949384.0
2017-09-14 10:00:00,12.35,12.35,12.3,12.3,493519.0,12.35,12.35,12.3,12.3,493519.0
2017-09-14 10:05:00,12.3,12.32,12.27,12.29,469635.0,12.3,12.32,12.27,12.29,469635.0
2017-09-14 10:10:00,12.3,12.32,12.27,12.3,499838.0,12.3,12.32,12.27,12.3,499838.0
2017-09-14 10:15:00,12.3,12.3,12.28,12.29,209639.0,12.3,12.3,12.28,12.29,209639.0
2017-09-14 10:20:00,12.29,12.3,12.24,12.24,474697.0,12.29,12.3,12.24,12.24,474697.0
2017-09-14 10:25:00,12.24,12.29,12.23,12.28,564139.0,12.24,12.29,12.23,12.28,564139.0
2017-09-14 10:30:00,12.28,12.31,12.27,12.3,422390.0,12.28,12.31,12.27,12.3,422390.0
2017-09-14 10:35:00,12.31,12.37,12.3,12.34,1235972.0,12.31,12.37,12.3,12.34,1235972.0
2017-09-14 10:40:00,12.34,12.34,12.3,12.32,484568.0,12.34,12.34,12.3,12.32,484568.0
2017-09-14 10:45:00,12.33,12.35,12.32,12.35,411762.0,12.33,12.35,12.32,12.35,411762.0
2017-09-14 10:50:00,12.34,12.35,12.32,12.34,336268.0,12.34,12.35,12.32,12.34,336268.0
2017-09-14 10:55:00,12.33,12.35,12.33,12.35,261100.0,12.33,12.35,12.33,12.35,261100.0
2017-09-14 11:00:00,12.34,12.38,12.34,12.38,514965.0,12.34,12.38,12.34,12.38,514965.0
2017-09-14 11:05:00,12.38,12.43,12.37,12.41,959887.0,12.38,12.43,12.37,12.41,959887.0
2017-09-14 11:10:00,12.42,12.44,12.4,12.44,791270.0,12.42,12.44,12.4,12.44,791270.0
2017-09-14 11:15:00,12.43,12.46,12.43,12.44,794804.0,12.43,12.46,12.43,12.44,794804.0
2017-09-14 11:20:00,12.45,12.45,12.42,12.43,554629.0,12.45,12.45,12.42,12.43,554629.0
2017-09-14 11:25:00,12.42,12.45,12.42,12.43,379652.0,12.42,12.45,12.42,12.43,379652.0
2017-09-14 11:30:00,12.43,12.44,12.39,12.41,704978.0,12.43,12.44,12.39,12.41,704978.0
2017-09-14 11:35:00,12.41,12.42,12.37,12.38,449409.0,12.41,12.42,12.37,12.38,449409.0
2017-09-14 11:40:00,12.39,12.39,12.36,12.37,361450.0,12.39,12.39,12.36,12.37,361450.0
2017-09-14 11:45:00,12.37,12.37,12.35,12.37,309195.0,12.37,12.37,12.35,12.37,309195.0
2017-09-14 11:50:00,12.37,12.4,12.36,12.39,364299.0,12.37,12.4,12.36,12.39,364299.0
2017-09-14 11:55:00,12.38,12.39,12.37,12.38,134810.0,12.38,12.39,12.37,12.38,134810.0
2017-09-14 12:00:00,12.38,12.39,12.35,12.36,319463.0,12.38,12.39,12.35,12.36,319463.0
2017-09-14 12:05:00,12.35,12.37,12.34,12.36,300466.0,12.35,12.37,12.34,12.36,300466.0
2017-09-14 12:10:00,12.36,12.37,12.34,12.34,292753.0,12.36,12.37,12.34,12.34,292753.0
2017-09-14 12:15:00,12.35,12.37,12.34,12.36,261717.0,12.35,12.37,12.34,12.36,261717.0
2017-09-14 12:20:00,12.36,12.36,12.33,12.34,268168.0,12.36,12.36,12.33,12.34,268168.0
2017-09-14 12:25:00,12.34,12.36,12.33,12.36,165447.0,12.34,12.36,12.33,12.36,165447.0
2017-09-14 12:30:00,12.36,12.38,12.35,12.38,199011.0,12.36,12.38,12.35,12.38,199011.0
2017-09-14 12:35:00,12.37,12.4,12.37,12.4,299602.0,12.37,12.4,12.37,12.4,299602.0
2017-09-14 12:40:00,12.4,12.43,12.39,12.41,447023.0,12.4,12.43,12.39,12.41,447023.0
2017-09-14 12:45:00,12.41,12.42,12.39,12.39,185328.0,12.41,12.42,12.39,12.39,185328.0
2017-09-14 12:50:00,12.39,12.41,12.37,12.38,194759.0,12.39,12.41,12.37,12.38,194759.0
2017-09-14 12:55:00,12.38,12.39,12.38,12.38,46189.0,12.38,12.39,12.38,12.38,46189.0
2017-09-14 13:00:00,12.38,12.39,12.37,12.38,209353.0,12.38,12.39,12.37,12.38,209353.0
2017-09-14 13:05:00,12.38,12.39,12.37,12.38,154465.0,12.38,12.39,12.37,12.38,154465.0
2017-09-14 13:10:00,12.39,12.39,12.36,12.37,151372.0,12.39,12.39,12.36,12.37,151372.0
2017-09-14 13:15:00,12.37,12.38,12.35,12.36,275697.0,12.37,12.38,12.35,12.36,275697.0
2017-09-14 13:20:00,12.36,12.39,12.36,12.37,90643.0,12.36,12.39,12.36,12.37,90643.0
2017-09-14 13:25:00,12.37,12.39,12.37,12.38,92929.0,12.37,12.39,12.37,12.38,92929.0
2017-09-14 13:30:00,12.38,12.39,12.38,12.39,66705.0,12.38,12.39,12.38,12.39,66705.0
2017-09-14 13:35:00,12.38,12.4,12.38,12.38,115661.0,12.38,12.4,12.38,12.38,115661.0
2017-09-14 13:40:00,12.38,12.42,12.38,12.41,382583.0,12.38,12.42,12.38,12.41,382583.0
2017-09-14 13:45:00,12.42,12.42,12.39,12.41,152251.0,12.42,12.42,12.39,12.41,152251.0
2017-09-14 13:50:00,12.41,12.41,12.39,12.4,117019.0,12.41,12.41,12.39,12.4,117019.0
2017-09-14 13:55:00,12.39,12.41,12.39,12.4,207492.0,12.39,12.41,12.39,12.4,207492.0
2017-09-14 14:00:00,12.4,12.4,12.38,12.38,235958.0,12.4,12.4,12.38,12.38,235958.0
2017-09-14 14:05:00,12.38,12.39,12.37,12.37,139252.0,12.38,12.39,12.37,12.37,139252.0
2017-09-14 14:10:00,12.37,12.39,12.37,12.38,79823.0,12.37,12.39,12.37,12.38,79823.0
2017-09-14 14:15:00,12.38,12.4,12.38,12.39,123484.0,12.38,12.4,12.38,12.39,123484.0
2017-09-14 14:20:00,12.4,12.4,12.35,12.36,299884.0,12.4,12.4,12.35,12.36,299884.0
2017-09-14 14:25:00,12.35,12.37,12.33,12.33,483278.0,12.35,12.37,12.33,12.33,483278.0
2017-09-14 14:30:00,12.33,12.34,12.32,12.33,282283.0,12.33,12.34,12.32,12.33,282283.0
2017-09-14 14:35:00,12.33,12.34,12.32,12.32,285822.0,12.33,12.34,12.32,12.32,285822.0
2017-09-14 14:40:00,12.33,12.34,12.32,12.33,211185.0,12.33,12.34,12.32,12.33,211185.0
2017-09-14 14:45:00,12.33,12.34,12.29,12.29,756486.0,12.33,12.34,12.29,12.29,756486.0
2017-09-14 14:50:00,12.29,12.32,12.29,12.32,263223.0,12.29,12.32,12.29,12.32,263223.0
2017-09-14 14:55:00,12.32,12.33,12.31,12.31,92294.0,12.32,12.33,12.31,12.31,92294.0
2017-09-14 15:00:00,12.31,12.32,12.3,12.3,98611.0,12.31,12.32,12.3,12.3,98611.0
2017-09-14 15:05:00,12.3,12.31,12.29,12.29,102740.0,12.3,12.31,12.29,12.29,102740.0
2017-09-14 15:10:00,12.29,12.3,12.27,12.28,358037.0,12.29,12.3,12.27,12.28,358037.0
2017-09-14 15:15:00,12.28,12.29,12.26,12.28,321022.0,12.28,12.29,12.26,12.28,321022.0
2017-09-14 15:20:00,12.28,12.28,12.26,12.27,205696.0,12.28,12.28,12.26,12.27,205696.0
2017-09-14 15:25:00,12.27,12.29,12.26,12.29,537039.0,12.27,12.29,12.26,12.29,537039.0
2017-09-14 15:30:00,12.29,12.3,12.28,12.29,247899.0,12.29,12.3,12.28,12.29,247899.0
2017-09-14 15:35:00,12.29,12.29,12.28,12.29,128067.0,12.29,12.29,12.28,12.29,128067.0
2017-09-14 15:40:00,12.29,12.29,12.25,12.25,504267.0,12.29,12.29,12.25,12.25,504267.0
2017-09-14 15:45:00,12.25,12.26,12.24,12.25,489834.0,12.25,12.26,12.24,12.25,489834.0
2017-09-14 15:50:00,12.25,12.28,12.24,12.25,727920.0,12.25,12.28,12.24,12.25,727920.0
2017-09-14 15:55:00,12.26,12.27,12.25,12.26,1009665.0,12.26,12.27,12.25,12.26,1009665.0
2017-09-15 09:30:00,12.32,12.56,12.31,12.55,3908821.0,12.32,12.56,12.31,12.55,3908821.0
2017-09-15 09:35:00,12.56,12.59,12.48,12.54,2642098.0,12.56,12.59,12.48,12.54,2642098.0
2017-09-15 09:40:00,12.55,12.62,12.54,12.61,2449761.0,12.55,12.62,12.54,12.61,2449761.0
2017-09-15 09:45:00,12.62,12.62,12.55,12.6,1413884.0,12.62,12.62,12.55,12.6,1413884.0
2017-09-15 09:50:00,12.6,12.64,12.59,12.64,1405297.0,12.6,12.64,12.59,12.64,1405297.0
2017-09-15 09:55:00,12.63,12.66,12.58,12.59,1428619.0,12.63,12.66,12.58,12.59,1428619.0
2017-09-15 10:00:00,12.6,12.66,12.58,12.66,1345363.0,12.6,12.66,12.58,12.66,1345363.0
2017-09-15 10:05:00,12.66,12.66,12.58,12.61,1164972.0,12.66,12.66,12.58,12.61,1164972.0
2017-09-15 10:10:00,12.6,12.61,12.55,12.56,822441.0,12.6,12.61,12.55,12.56,822441.0
2017-09-15 10:15:00,12.56,12.6,12.54,12.55,850965.0,12.56,12.6,12.54,12.55,850965.0
2017-09-15 10:20:00,12.55,12.56,12.51,12.54,664697.0,12.55,12.56,12.51,12.54,664697.0
2017-09-15 10:25:00,12.55,12.57,12.52,12.53,563629.0,12.55,12.57,12.52,12.53,563629.0
2017-09-15 10:30:00,12.52,12.59,12.51,12.59,714598.0,12.52,12.59,12.51,12.59,714598.0
2017-09-15 10:35:00,12.58,12.59,12.57,12.59,557851.0,12.58,12.59,12.57,12.59,557851.0
2017-09-15 10:40:00,12.59,12.6,12.56,12.58,501206.0,12.59,12.6,12.56,12.58,501206.0
2017-09-15 10:45:00,12.58,12.62,12.57,12.6,622013.0,12.58,12.62,12.57,12.6,622013.0
2017-09-15 10:50:00,12.6,12.65,12.6,12.64,763894.0,12.6,12.65,12.6,12.64,763894.0
2017-09-15 10:55:00,12.64,12.64,12.6,12.64,707351.0,12.64,12.64,12.6,12.64,707351.0
2017-09-15 11:00:00,12.64,12.64,12.61,12.61,498193.0,12.64,12.64,12.61,12.61,498193.0
2017-09-15 11:05:00,12.61,12.62,12.59,12.59,342430.0,12.61,12.62,12.59,12.59,342430.0
2017-09-15 11:10:00,12.59,12.6,12.56,12.59,569369.0,12.59,12.6,12.56,12.59,569369.0
2017-09-15 11:15:00,12.59,12.59,12.55,12.55,373905.0,12.59,12.59,12.55,12.55,373905.0
2017-09-15 11:20:00,12.55,12.58,12.54,12.58,427154.0,12.55,12.58,12.54,12.58,427154.0
2017-09-15 11:25:00,12.58,12.59,12.57,12.59,358545.0,12.58,12.59,12.57,12.59,358545.0
2017-09-15 11:30:00,12.58,12.63,12.58,12.63,588035.0,12.58,12.63,12.58,12.63,588035.0
2017-09-15 11:35:00,12.63,12.65,12.62,12.62,650410.0,12.63,12.65,12.62,12.62,650410.0
2017-09-15 11:40:00,12.63,12.63,12.6,12.61,431356.0,12.63,12.63,12.6,12.61,431356.0
2017-09-15 11:45:00,12.61,12.63,12.6,12.63,344640.0,12.61,12.63,12.6,12.63,344640.0
2017-09-15 11:50:00,12.62,12.64,12.61,12.63,314245.0,12.62,12.64,12.61,12.63,314245.0
2017-09-15 11:55:00,12.62,12.63,12.61,12.61,180400.0,12.62,12.63,12.61,12.61,180400.0
2017-09-15 12:00:00,12.61,12.63,12.61,12.62,164876.0,12.61,12.63,12.61,12.62,164876.0
2017-09-15 12:05:00,12.61,12.62,12.6,12.6,328455.0,12.61,12.62,12.6,12.6,328455.0
2017-09-15 12:10:00,12.6,12.62,12.57,12.59,281263.0,12.6,12.62,12.57,12.59,281263.0
2017-09-15 12:15:00,12.58,12.59,12.55,12.55,512781.0,12.58,12.59,12.55,12.55,512781.0
2017-09-15 12:20:00,12.55,12.58,12.54,12.58,277946.0,12.55,12.58,12.54,12.58,277946.0
2017-09-15 12:25:00,12.58,12.6,12.57,12.59,328165.0,12.58,12.6,12.57,12.59,328165.0
2017-09-15 12:30:00,12.59,12.59,12.57,12.58,172041.0,12.59,12.59,12.57,12.58,172041.0
2017-09-15 12:35:00,12.58,12.58,12.54,12.56,415592.0,12.58,12.58,12.54,12.56,415592.0
2017-09-15 12:40:00,12.55,12.56,12.53,12.53,325374.0,12.55,12.56,12.53,12.53,325374.0
2017-09-15 12:45:00,12.54,12.54,12.51,12.53,568187.0,12.54,12.54,12.51,12.53,568187.0
2017-09-15 12:50:00,12.52,12.54,12.52,12.53,447495.0,12.52,12.54,12.52,12.53,447495.0
2017-09-15 12:55:00,12.52,12.54,12.5,12.54,536443.0,12.52,12.54,12.5,12.54,536443.0
2017-09-15 13:00:00,12.53,12.55,12.53,12.54,267762.0,12.53,12.55,12.53,12.54,267762.0
2017-09-15 13:05:00,12.55,12.55,12.53,12.54,262862.0,12.55,12.55,12.53,12.54,262862.0
2017-09-15 13:10:00,12.54,12.55,12.52,12.52,123888.0,12.54,12.55,12.52,12.52,123888.0
2017-09-15 13:15:00,12.52,12.55,12.52,12.54,201897.0,12.52,12.55,12.52,12.54,201897.0
2017-09-15 13:20:00,12.54,12.55,12.53,12.53,197186.0,12.54,12.55,12.53,12.53,197186.0
2017-09-15 13:25:00,12.53,12.54,12.51,12.52,122550.0,12.53,12.54,12.51,12.52,122550.0
2017-09-15 13:30:00,12.52,12.53,12.51,12.52,236573.0,12.52,12.53,12.51,12.52,236573.0
2017-09-15 13:35:00,12.52,12.52,12.51,12.51,81024.0,12.52,12.52,12.51,12.51,81024.0
2017-09-15 13:40:00,12.52,12.52,12.46,12.46,782178.0,12.52,12.52,12.46,12.46,782178.0
2017-09-15 13:45:00,12.46,12.49,12.45,12.47,426452.0,12.46,12.49,12.45,12.47,426452.0
2017-09-15 13:50:00,12.48,12.49,12.47,12.47,183013.0,12.48,12.49,12.47,12.47,183013.0
2017-09-15 13:55:00,12.48,12.49,12.47,12.47,235226.0,12.48,12.49,12.47,12.47,235226.0
2017-09-15 14:00:00,12.47,12.5,12.47,12.48,356262.0,12.47,12.5,12.47,12.48,356262.0
2017-09-15 14:05:00,12.49,12.51,12.48,12.51,375984.0,12.49,12.51,12.48,12.51,375984.0
2017-09-15 14:10:00,12.51,12.51,12.49,12.5,304861.0,12.51,12.51,12.49,12.5,304861.0
2017-09-15 14:15:00,12.51,12.52,12.49,12.52,195550.0,12.51,12.52,12.49,12.52,195550.0
2017-09-15 14:20:00,12.52,12.53,12.51,12.53,137383.0,12.52,12.53,12.51,12.53,137383.0
2017-09-15 14:25:00,12.52,12.53,12.52,12.53,113142.0,12.52,12.53,12.52,12.53,113142.0
2017-09-15 14:30:00,12.53,12.53,12.5,12.51,332217.0,12.53,12.53,12.5,12.51,332217.0
2017-09-15 14:35:00,12.51,12.52,12.51,12.52,95202.0,12.51,12.52,12.51,12.52,95202.0
2017-09-15 14:40:00,12.51,12.52,12.51,12.52,164671.0,12.51,12.52,12.51,12.52,164671.0
2017-09-15 14:45:00,12.52,12.54,12.51,12.54,436908.0,12.52,12.54,12.51,12.54,436908.0
2017-09-15 14:50:00,12.54,12.55,12.53,12.54,589807.0,12.54,12.55,12.53,12.54,589807.0
2017-09-15 14:55:00,12.54,12.54,12.52,12.53,234244.0,12.54,12.54,12.52,12.53,234244.0
2017-09-15 15:00:00,12.53,12.53,12.52,12.53,69659.0,12.53,12.53,12.52,12.53,69659.0
2017-09-15 15:05:00,12.53,12.53,12.52,12.53,61828.0,12.53,12.53,12.52,12.53,61828.0
2017-09-15 15:10:00,12.53,12.53,12.52,12.53,106429.0,12.53,12.53,12.52,12.53,106429.0
2017-09-15 15:15:00,12.53,12.53,12.52,12.53,144496.0,12.53,12.53,12.52,12.53,144496.0
2017-09-15 15:20:00,12.53,12.55,12.52,12.53,206952.0,12.53,12.55,12.52,12.53,206952.0
2017-09-15 15:25:00,12.53,12.54,12.51,12.51,293261.0,12.53,12.54,12.51,12.51,293261.0
2017-09-15 15:30:00,12.52,12.52,12.48,12.49,479784.0,12.52,12.52,12.48,12.49,479784.0
2017-09-15 15:35:00,12.49,12.49,12.48,12.49,279697.0,12.49,12.49,12.48,12.49,279697.0
2017-09-15 15:40:00,12.49,12.49,12.47,12.48,311529.0,12.49,12.49,12.47,12.48,311529.0
2017-09-15 15:45:00,12.48,12.5,12.47,12.49,648616.0,12.48,12.5,12.47,12.49,648616.0
2017-09-15 15:50:00,12.49,12.52,12.48,12.51,798300.0,12.49,12.52,12.48,12.51,798300.0
2017-09-15 15:55:00,12.51,12.53,12.5,12.52,1956152.0,12.51,12.53,12.5,12.52,1956152.0
2017-09-18 09:30:00,12.76,12.9,12.74,12.87,3833705.0,12.76,12.9,12.74,12.87,3833705.0
2017-09-18 09:35:00,12.86,12.9,12.81,12.84,2241106.0,12.86,12.9,12.81,12.84,2241106.0
2017-09-18 09:40:00,12.84,12.94,12.83,12.92,2578757.0,12.84,12.94,12.83,12.92,2578757.0
2017-09-18 09:45:00,12.93,12.99,12.91,12.98,2396582.0,12.93,12.99,12.91,12.98,2396582.0
2017-09-18 09:50:00,12.98,13.07,12.98,13.04,3293803.0,12.98,13.07,12.98,13.04,3293803.0
2017-09-18 09:55:00,13.04,13.05,12.95,12.96,1667063.0,13.04,13.05,12.95,12.96,1667063.0
2017-09-18 10:00:00,12.97,13.0,12.95,12.99,991258.0,12.97,13.0,12.95,12.99,991258.0
2017-09-18 10:05:00,12.99,13.04,12.99,13.02,1491540.0,12.99,13.04,12.99,13.02,1491540.0
2017-09-18 10:10:00,13.01,13.02,12.99,13.01,746214.0,13.01,13.02,12.99,13.01,746214.0
2017-09-18 10:15:00,13.01,13.04,12.99,13.03,836338.0,13.01,13.04,12.99,13.03,836338.0
2017-09-18 10:20:00,13.03,13.05,13.02,13.04,929085.0,13.03,13.05,13.02,13.04,929085.0
2017-09-18 10:25:00,13.04,13.05,13.01,13.02,740527.0,13.04,13.05,13.01,13.02,740527.0
2017-09-18 10:30:00,13.02,13.03,12.96,12.98,1157344.0,13.02,13.03,12.96,12.98,1157344.0
2017-09-18 10:35:00,12.98,12.99,12.97,12.99,322784.0,12.98,12.99,12.97,12.99,322784.0
2017-09-18 10:40:00,12.99,13.03,12.98,13.0,931071.0,12.99,13.03,12.98,13.0,931071.0
2017-09-18 10:45:00,12.99,13.01,12.97,12.98,415565.0,12.99,13.01,12.97,12.98,415565.0
2017-09-18 10:50:00,12.99,13.01,12.98,13.0,1084928.0,12.99,13.01,12.98,13.0,1084928.0
2017-09-18 10:55:00,13.0,13.02,12.99,13.0,1245479.0,13.0,13.02,12.99,13.0,1245479.0
2017-09-18 11:00:00,13.0,13.07,12.99,13.07,1616290.0,13.0,13.07,12.99,13.07,1616290.0
2017-09-18 11:05:00,13.06,13.18,13.05,13.16,2841863.0,13.06,13.18,13.05,13.16,2841863.0
2017-09-18 11:10:00,13.17,13.24,13.15,13.21,2735707.0,13.17,13.24,13.15,13.21,2735707.0
2017-09-18 11:15:00,13.21,13.23,13.16,13.17,1260115.0,13.21,13.23,13.16,13.17,1260115.0
2017-09-18 11:20:00,13.17,13.21,13.16,13.2,853044.0,13.17,13.21,13.16,13.2,853044.0
2017-09-18 11:25:00,13.21,13.25,13.2,13.24,1385421.0,13.21,13.25,13.2,13.24,1385421.0
2017-09-18 11:30:00,13.24,13.24,13.19,13.19,674982.0,13.24,13.24,13.19,13.19,674982.0
2017-09-18 11:35:00,13.19,13.22,13.17,13.18,907046.0,13.19,13.22,13.17,13.18,907046.0
2017-09-18 11:40:00,13.19,13.21,13.17,13.18,852914.0,13.19,13.21,13.17,13.18,852914.0
2017-09-18 11:45:00,13.18,13.2,13.17,13.18,528365.0,13.18,13.2,13.17,13.18,528365.0
2017-09-18 11:50:00,13.17,13.19,13.15,13.17,715887.0,13.17,13.19,13.15,13.17,715887.0
2017-09-18 11:55:00,13.18,13.19,13.13,13.14,764357.0,13.18,13.19,13.13,13.14,764357.0
2017-09-18 12:00:00,13.14,13.17,13.13,13.17,689314.0,13.14,13.17,13.13,13.17,689314.0
2017-09-18 12:05:00,13.16,13.2,13.16,13.18,690984.0,13.16,13.2,13.16,13.18,690984.0
2017-09-18 12:10:00,13.18,13.2,13.17,13.19,323082.0,13.18,13.2,13.17,13.19,323082.0
2017-09-18 12:15:00,13.19,13.2,13.16,13.17,361371.0,13.19,13.2,13.16,13.17,361371.0
2017-09-18 12:20:00,13.18,13.19,13.15,13.16,396722.0,13.18,13.19,13.15,13.16,396722.0
2017-09-18 12:25:00,13.16,13.18,13.15,13.17,203741.0,13.16,13.18,13.15,13.17,203741.0
2017-09-18 12:30:00,13.17,13.2,13.17,13.2,327621.0,13.17,13.2,13.17,13.2,327621.0
2017-09-18 12:35:00,13.2,13.2,13.18,13.18,490847.0,13.2,13.2,13.18,13.18,490847.0
2017-09-18 12:40:00,13.19,13.19,13.17,13.18,236162.0,13.19,13.19,13.17,13.18,236162.0
2017-09-18 12:45:00,13.18,13.18,13.15,13.16,705223.0,13.18,13.18,13.15,13.16,705223.0
2017-09-18 12:50:00,13.16,13.2,13.16,13.19,535371.0,13.16,13.2,13.16,13.19,535371.0
2017-09-18 12:55:00,13.19,13.2,13.18,13.2,431996.0,13.19,13.2,13.18,13.2,431996.0
2017-09-18 13:00:00,13.19,13.24,13.19,13.23,1140866.0,13.19,13.24,13.19,13.23,1140866.0
2017-09-18 13:05:00,13.23,13.24,13.2,13.21,446038.0,13.23,13.24,13.2,13.21,446038.0
2017-09-18 13:10:00,13.21,13.23,13.21,13.23,353635.0,13.21,13.23,13.21,13.23,353635.0
2017-09-18 13:15:00,13.22,13.23,13.2,13.2,304587.0,13.22,13.23,13.2,13.2,304587.0
2017-09-18 13:20:00,13.21,13.22,13.18,13.19,411191.0,13.21,13.22,13.18,13.19,411191.0
2017-09-18 13:25:00,13.19,13.2,13.17,13.17,448264.0,13.19,13.2,13.17,13.17,448264.0
2017-09-18 13:30:00,13.18,13.22,13.17,13.2,404920.0,13.18,13.22,13.17,13.2,404920.0
2017-09-18 13:35:00,13.21,13.22,13.19,13.2,284764.0,13.21,13.22,13.19,13.2,284764.0
2017-09-18 13:40:00,13.2,13.23,13.19,13.22,363628.0,13.2,13.23,13.19,13.22,363628.0
2017-09-18 13:45:00,13.23,13.24,13.22,13.24,374937.0,13.23,13.24,13.22,13.24,374937.0
2017-09-18 13:50:00,13.24,13.27,13.23,13.26,1557377.0,13.24,13.27,13.23,13.26,1557377.0
2017-09-18 13:55:00,13.26,13.28,13.24,13.28,789668.0,13.26,13.28,13.24,13.28,789668.0
2017-09-18 14:00:00,13.28,13.3,13.27,13.29,1020642.0,13.28,13.3,13.27,13.29,1020642.0
2017-09-18 14:05:00,13.29,13.3,13.23,13.26,929063.0,13.29,13.3,13.23,13.26,929063.0
2017-09-18 14:10:00,13.26,13.26,13.18,13.19,721448.0,13.26,13.26,13.18,13.19,721448.0
2017-09-18 14:15:00,13.2,13.2,13.14,13.15,1644547.0,13.2,13.2,13.14,13.15,1644547.0
2017-09-18 14:20:00,13.15,13.18,13.11,13.16,1384429.0,13.15,13.18,13.11,13.16,1384429.0
2017-09-18 14:25:00,13.15,13.16,13.07,13.1,1482186.0,13.15,13.16,13.07,13.1,1482186.0
2017-09-18 14:30:00,13.1,13.12,13.08,13.08,863172.0,13.1,13.12,13.08,13.08,863172.0
2017-09-18 14:35:00,13.08,13.09,12.95,12.98,2110178.0,13.08,13.09,12.95,12.98,2110178.0
2017-09-18 14:40:00,12.98,13.0,12.95,12.96,1182534.0,12.98,13.0,12.95,12.96,1182534.0
2017-09-18 14:45:00,12.96,12.98,12.92,12.96,1494090.0,12.96,12.98,12.92,12.96,1494090.0
2017-09-18 14:50:00,12.96,13.04,12.96,13.03,1015479.0,12.96,13.04,12.96,13.03,1015479.0
2017-09-18 14:55:00,13.02,13.05,13.0,13.03,787616.0,13.02,13.05,13.0,13.03,787616.0
2017-09-18 15:00:00,13.03,13.08,13.02,13.07,694882.0,13.03,13.08,13.02,13.07,694882.0
2017-09-18 15:05:00,13.07,13.1,13.03,13.04,1008264.0,13.07,13.1,13.03,13.04,1008264.0
2017-09-18 15:10:00,13.04,13.05,13.0,13.01,661404.0,13.04,13.05,13.0,13.01,661404.0
2017-09-18 15:15:00,13.02,13.06,13.0,13.05,718487.0,13.02,13.06,13.0,13.05,718487.0
2017-09-18 15:20:00,13.05,13.08,13.04,13.07,557318.0,13.05,13.08,13.04,13.07,557318.0
2017-09-18 15:25:00,13.07,13.09,13.05,13.05,488374.0,13.07,13.09,13.05,13.05,488374.0
2017-09-18 15:30:00,13.06,13.07,13.03,13.07,498451.0,13.06,13.07,13.03,13.07,498451.0
2017-09-18 15:35:00,13.07,13.07,13.03,13.07,640847.0,13.07,13.07,13.03,13.07,640847.0
2017-09-18 15:40:00,13.07,13.11,13.06,13.11,762411.0,13.07,13.11,13.06,13.11,762411.0
2017-09-18 15:45:00,13.11,13.12,13.08,13.12,1171038.0,13.11,13.12,13.08,13.12,1171038.0
2017-09-18 15:50:00,13.12,13.12,13.07,13.09,956138.0,13.12,13.12,13.07,13.09,956138.0
2017-09-18 15:55:00,13.09,13.1,13.07,13.07,1448612.0,13.09,13.1,13.07,13.07,1448612.0
2017-09-19 09:30:00,13.25,13.28,13.09,13.2,3933814.0,13.25,13.28,13.09,13.2,3933814.0
2017-09-19 09:35:00,13.2,13.24,13.09,13.11,2240316.0,13.2,13.24,13.09,13.11,2240316.0
2017-09-19 09:40:00,13.1,13.11,12.88,12.92,4534870.0,13.1,13.11,12.88,12.92,4534870.0
2017-09-19 09:45:00,12.92,12.97,12.9,12.93,1734779.0,12.92,12.97,12.9,12.93,1734779.0
2017-09-19 09:50:00,12.93,13.0,12.9,12.94,1744487.0,12.93,13.0,12.9,12.94,1744487.0
2017-09-19 09:55:00,12.94,13.04,12.93,12.98,1414590.0,12.94,13.04,12.93,12.98,1414590.0
2017-09-19 10:00:00,12.99,13.09,12.98,13.09,1490142.0,12.99,13.09,12.98,13.09,1490142.0
2017-09-19 10:05:00,13.08,13.18,13.05,13.16,2656340.0,13.08,13.18,13.05,13.16,2656340.0
2017-09-19 10:10:00,13.16,13.17,13.08,13.1,1607681.0,13.16,13.17,13.08,13.1,1607681.0
2017-09-19 10:15:00,13.09,13.15,13.08,13.14,1007335.0,13.09,13.15,13.08,13.14,1007335.0
2017-09-19 10:20:00,13.15,13.16,13.1,13.12,1422486.0,13.15,13.16,13.1,13.12,1422486.0
2017-09-19 10:25:00,13.13,13.16,13.12,13.13,718904.0,13.13,13.16,13.12,13.13,718904.0
2017-09-19 10:30:00,13.13,13.13,13.03,13.06,794944.0,13.13,13.13,13.03,13.06,794944.0
2017-09-19 10:35:00,13.07,13.16,13.05,13.15,1078663.0,13.07,13.16,13.05,13.15,1078663.0
2017-09-19 10:40:00,13.15,13.18,13.13,13.18,662800.0,13.15,13.18,13.13,13.18,662800.0
2017-09-19 10:45:00,13.18,13.24,13.17,13.21,1698761.0,13.18,13.24,13.17,13.21,1698761.0
2017-09-19 10:50:00,13.2,13.21,13.14,13.16,1273180.0,13.2,13.21,13.14,13.16,1273180.0
2017-09-19 10:55:00,13.17,13.18,13.16,13.18,278662.0,13.17,13.18,13.16,13.18,278662.0
2017-09-19 11:00:00,13.18,13.18,13.09,13.12,932743.0,13.18,13.18,13.09,13.12,932743.0
2017-09-19 11:05:00,13.12,13.14,13.1,13.12,654947.0,13.12,13.14,13.1,13.12,654947.0
2017-09-19 11:10:00,13.11,13.12,13.1,13.12,399110.0,13.11,13.12,13.1,13.12,399110.0
2017-09-19 11:15:00,13.12,13.17,13.11,13.16,673209.0,13.12,13.17,13.11,13.16,673209.0
2017-09-19 11:20:00,13.16,13.17,13.15,13.17,396658.0,13.16,13.17,13.15,13.17,396658.0
2017-09-19 11:25:00,13.17,13.2,13.16,13.19,502321.0,13.17,13.2,13.16,13.19,502321.0
2017-09-19 11:30:00,13.19,13.2,13.18,13.19,383395.0,13.19,13.2,13.18,13.19,383395.0
2017-09-19 11:35:00,13.19,13.2,13.17,13.17,521525.0,13.19,13.2,13.17,13.17,521525.0
2017-09-19 11:40:00,13.17,13.18,13.16,13.17,303363.0,13.17,13.18,13.16,13.17,303363.0
2017-09-19 11:45:00,13.16,13.2,13.16,13.2,402793.0,13.16,13.2,13.16,13.2,402793.0
2017-09-19 11:50:00,13.19,13.2,13.18,13.19,284851.0,13.19,13.2,13.18,13.19,284851.0
2017-09-19 11:55:00,13.18,13.2,13.18,13.2,220047.0,13.18,13.2,13.18,13.2,220047.0
2017-09-19 12:00:00,13.19,13.24,13.19,13.22,1216107.0,13.19,13.24,13.19,13.22,1216107.0
2017-09-19 12:05:00,13.22,13.24,13.21,13.23,354904.0,13.22,13.24,13.21,13.23,354904.0
2017-09-19 12:10:00,13.24,13.24,13.23,13.23,326307.0,13.24,13.24,13.23,13.23,326307.0
2017-09-19 12:15:00,13.24,13.24,13.21,13.22,396541.0,13.24,13.24,13.21,13.22,396541.0
2017-09-19 12:20:00,13.22,13.23,13.21,13.21,251475.0,13.22,13.23,13.21,13.21,251475.0
2017-09-19 12:25:00,13.21,13.23,13.18,13.23,734492.0,13.21,13.23,13.18,13.23,734492.0
2017-09-19 12:30:00,13.23,13.24,13.21,13.24,489021.0,13.23,13.24,13.21,13.24,489021.0
2017-09-19 12:35:00,13.23,13.25,13.23,13.24,434009.0,13.23,13.25,13.23,13.24,434009.0
2017-09-19 12:40:00,13.24,13.24,13.23,13.24,305726.0,13.24,13.24,13.23,13.24,305726.0
2017-09-19 12:45:00,13.23,13.28,13.23,13.26,796635.0,13.23,13.28,13.23,13.26,796635.0
2017-09-19 12:50:00,13.26,13.29,13.25,13.27,981549.0,13.26,13.29,13.25,13.27,981549.0
2017-09-19 12:55:00,13.27,13.29,13.26,13.26,597252.0,13.27,13.29,13.26,13.26,597252.0
2017-09-19 13:00:00,13.26,13.27,13.2,13.22,715656.0,13.26,13.27,13.2,13.22,715656.0
2017-09-19 13:05:00,13.21,13.25,13.21,13.24,470628.0,13.21,13.25,13.21,13.24,470628.0
2017-09-19 13:10:00,13.25,13.26,13.23,13.24,209477.0,13.25,13.26,13.23,13.24,209477.0
2017-09-19 13:15:00,13.24,13.24,13.22,13.23,225082.0,13.24,13.24,13.22,13.23,225082.0
2017-09-19 13:20:00,13.24,13.24,13.2,13.21,356080.0,13.24,13.24,13.2,13.21,356080.0
2017-09-19 13:25:00,13.22,13.22,13.18,13.19,357253.0,13.22,13.22,13.18,13.19,357253.0
2017-09-19 13:30:00,13.19,13.24,13.19,13.23,350016.0,13.19,13.24,13.19,13.23,350016.0
2017-09-19 13:35:00,13.23,13.24,13.21,13.21,195966.0,13.23,13.24,13.21,13.21,195966.0
2017-09-19 13:40:00,13.21,13.22,13.19,13.19,239774.0,13.21,13.22,13.19,13.19,239774.0
2017-09-19 13:45:00,13.2,13.21,13.18,13.21,309534.0,13.2,13.21,13.18,13.21,309534.0
2017-09-19 13:50:00,13.21,13.21,13.19,13.19,192777.0,13.21,13.21,13.19,13.19,192777.0
2017-09-19 13:55:00,13.19,13.2,13.17,13.17,283535.0,13.19,13.2,13.17,13.17,283535.0
2017-09-19 14:00:00,13.18,13.19,13.16,13.17,279728.0,13.18,13.19,13.16,13.17,279728.0
2017-09-19 14:05:00,13.16,13.19,13.15,13.16,1385965.0,13.16,13.19,13.15,13.16,1385965.0
2017-09-19 14:10:00,13.15,13.19,13.15,13.19,522595.0,13.15,13.19,13.15,13.19,522595.0
2017-09-19 14:15:00,13.19,13.22,13.18,13.2,494690.0,13.19,13.22,13.18,13.2,494690.0
2017-09-19 14:20:00,13.2,13.2,13.18,13.19,291682.0,13.2,13.2,13.18,13.19,291682.0
2017-09-19 14:25:00,13.19,13.19,13.18,13.19,215318.0,13.19,13.19,13.18,13.19,215318.0
2017-09-19 14:30:00,13.19,13.19,13.17,13.18,323388.0,13.19,13.19,13.17,13.18,323388.0
2017-09-19 14:35:00,13.18,13.18,13.17,13.17,253695.0,13.18,13.18,13.17,13.17,253695.0
2017-09-19 14:40:00,13.18,13.2,13.16,13.18,965112.0,13.18,13.2,13.16,13.18,965112.0
2017-09-19 14:45:00,13.18,13.18,13.15,13.16,359071.0,13.18,13.18,13.15,13.16,359071.0
2017-09-19 14:50:00,13.15,13.16,13.14,13.15,468413.0,13.15,13.16,13.14,13.15,468413.0
2017-09-19 14:55:00,13.14,13.15,13.1,13.13,1027178.0,13.14,13.15,13.1,13.13,1027178.0
2017-09-19 15:00:00,13.13,13.15,13.12,13.15,310755.0,13.13,13.15,13.12,13.15,310755.0
2017-09-19 15:05:00,13.15,13.16,13.13,13.13,519845.0,13.15,13.16,13.13,13.13,519845.0
2017-09-19 15:10:00,13.13,13.17,13.13,13.15,488105.0,13.13,13.17,13.13,13.15,488105.0
2017-09-19 15:15:00,13.15,13.15,13.12,13.13,298290.0,13.15,13.15,13.12,13.13,298290.0
2017-09-19 15:20:00,13.14,13.15,13.12,13.12,467624.0,13.14,13.15,13.12,13.12,467624.0
2017-09-19 15:25:00,13.12,13.16,13.12,13.15,455083.0,13.12,13.16,13.12,13.15,455083.0
2017-09-19 15:30:00,13.15,13.16,13.13,13.15,503086.0,13.15,13.16,13.13,13.15,503086.0
2017-09-19 15:35:00,13.16,13.16,13.14,13.15,831496.0,13.16,13.16,13.14,13.15,831496.0
2017-09-19 15:40:00,13.15,13.15,13.13,13.13,652305.0,13.15,13.15,13.13,13.13,652305.0
2017-09-19 15:45:00,13.13,13.14,13.13,13.13,444527.0,13.13,13.14,13.13,13.13,444527.0
2017-09-19 15:50:00,13.14,13.15,13.11,13.12,922678.0,13.14,13.15,13.11,13.12,922678.0
2017-09-19 15:55:00,13.12,13.13,13.1,13.11,1797727.0,13.12,13.13,13.1,13.11,1797727.0
2017-09-20 09:30:00,13.06,13.12,12.97,12.99,2665339.0,13.06,13.12,12.97,12.99,2665339.0
2017-09-20 09:35:00,12.99,13.09,12.97,13.09,1656585.0,12.99,13.09,12.97,13.09,1656585.0
2017-09-20 09:40:00,13.09,13.12,13.02,13.02,1428718.0,13.09,13.12,13.02,13.02,1428718.0
2017-09-20 09:45:00,13.03,13.08,13.01,13.03,699593.0,13.03,13.08,13.01,13.03,699593.0
2017-09-20 09:50:00,13.04,13.04,12.96,12.99,1572409.0,13.04,13.04,12.96,12.99,1572409.0
2017-09-20 09:55:00,13.0,13.05,12.98,13.04,746329.0,13.0,13.05,12.98,13.04,746329.0
2017-09-20 10:00:00,13.04,13.05,13.0,13.02,566961.0,13.04,13.05,13.0,13.02,566961.0
2017-09-20 10:05:00,13.02,13.04,12.99,13.02,808396.0,13.02,13.04,12.99,13.02,808396.0
2017-09-20 10:10:00,13.02,13.03,12.93,12.96,1312125.0,13.02,13.03,12.93,12.96,1312125.0
2017-09-20 10:15:00,12.97,12.98,12.93,12.96,1169192.0,12.97,12.98,12.93,12.96,1169192.0
2017-09-20 10:20:00,12.96,13.0,12.94,12.94,802026.0,12.96,13.0,12.94,12.94,802026.0
2017-09-20 10:25:00,12.94,12.99,12.94,12.98,339630.0,12.94,12.99,12.94,12.98,339630.0
2017-09-20 10:30:00,12.98,13.01,12.97,12.98,945645.0,12.98,13.01,12.97,12.98,945645.0
2017-09-20 10:35:00,12.99,12.99,12.96,12.98,664685.0,12.99,12.99,12.96,12.98,664685.0
2017-09-20 10:40:00,12.98,12.99,12.96,12.97,534729.0,12.98,12.99,12.96,12.97,534729.0
2017-09-20 10:45:00,12.96,12.97,12.94,12.95,608389.0,12.96,12.97,12.94,12.95,608389.0
2017-09-20 10:50:00,12.96,12.97,12.94,12.94,583717.0,12.96,12.97,12.94,12.94,583717.0
2017-09-20 10:55:00,12.95,12.95,12.85,12.85,2131520.0,12.95,12.95,12.85,12.85,2131520.0
2017-09-20 11:00:00,12.86,12.88,12.82,12.85,1319734.0,12.86,12.88,12.82,12.85,1319734.0
2017-09-20 11:05:00,12.85,12.88,12.81,12.82,741225.0,12.85,12.88,12.81,12.82,741225.0
2017-09-20 11:10:00,12.82,12.83,12.8,12.81,1010481.0,12.82,12.83,12.8,12.81,1010481.0
2017-09-20 11:15:00,12.81,12.88,12.81,12.86,1165061.0,12.81,12.88,12.81,12.86,1165061.0
2017-09-20 11:20:00,12.86,12.88,12.85,12.86,513521.0,12.86,12.88,12.85,12.86,513521.0
2017-09-20 11:25:00,12.86,12.86,12.82,12.83,490161.0,12.86,12.86,12.82,12.83,490161.0
2017-09-20 11:30:00,12.82,12.87,12.82,12.83,385687.0,12.82,12.87,12.82,12.83,385687.0
2017-09-20 11:35:00,12.84,12.85,12.82,12.84,605078.0,12.84,12.85,12.82,12.84,605078.0
2017-09-20 11:40:00,12.84,12.85,12.82,12.84,417738.0,12.84,12.85,12.82,12.84,417738.0
2017-09-20 11:45:00,12.84,12.85,12.83,12.85,364493.0,12.84,12.85,12.83,12.85,364493.0
2017-09-20 11:50:00,12.85,12.85,12.82,12.84,557024.0,12.85,12.85,12.82,12.84,557024.0
2017-09-20 11:55:00,12.84,12.88,12.83,12.87,398614.0,12.84,12.88,12.83,12.87,398614.0
2017-09-20 12:00:00,12.87,12.9,12.85,12.9,446303.0,12.87,12.9,12.85,12.9,446303.0
2017-09-20 12:05:00,12.9,12.92,12.87,12.88,746719.0,12.9,12.92,12.87,12.88,746719.0
2017-09-20 12:10:00,12.88,12.9,12.87,12.88,184341.0,12.88,12.9,12.87,12.88,184341.0
2017-09-20 12:15:00,12.88,12.9,12.87,12.9,311429.0,12.88,12.9,12.87,12.9,311429.0
2017-09-20 12:20:00,12.89,12.92,12.88,12.91,308739.0,12.89,12.92,12.88,12.91,308739.0
2017-09-20 12:25:00,12.91,12.92,12.9,12.92,257923.0,12.91,12.92,12.9,12.92,257923.0
2017-09-20 12:30:00,12.92,12.94,12.91,12.91,405074.0,12.92,12.94,12.91,12.91,405074.0
2017-09-20 12:35:00,12.91,12.94,12.91,12.93,294912.0,12.91,12.94,12.91,12.93,294912.0
2017-09-20 12:40:00,12.94,12.94,12.91,12.93,212404.0,12.94,12.94,12.91,12.93,212404.0
2017-09-20 12:45:00,12.93,12.93,12.88,12.88,280755.0,12.93,12.93,12.88,12.88,280755.0
2017-09-20 12:50:00,12.88,12.9,12.88,12.9,206972.0,12.88,12.9,12.88,12.9,206972.0
2017-09-20 12:55:00,12.9,12.92,12.9,12.9,182448.0,12.9,12.92,12.9,12.9,182448.0
2017-09-20 13:00:00,12.9,12.91,12.88,12.88,314494.0,12.9,12.91,12.88,12.88,314494.0
2017-09-20 13:05:00,12.88,12.89,12.86,12.86,346086.0,12.88,12.89,12.86,12.86,346086.0
2017-09-20 13:10:00,12.86,12.89,12.86,12.86,451801.0,12.86,12.89,12.86,12.86,451801.0
2017-09-20 13:15:00,12.86,12.9,12.86,12.88,317548.0,12.86,12.9,12.86,12.88,317548.0
2017-09-20 13:20:00,12.88,12.9,12.87,12.89,225203.0,12.88,12.9,12.87,12.89,225203.0
2017-09-20 13:25:00,12.9,12.92,12.88,12.89,315679.0,12.9,12.92,12.88,12.89,315679.0
2017-09-20 13:30:00,12.89,12.91,12.88,12.91,150491.0,12.89,12.91,12.88,12.91,150491.0
2017-09-20 13:35:00,12.91,12.92,12.89,12.91,478209.0,12.91,12.92,12.89,12.91,478209.0
2017-09-20 13:40:00,12.91,12.93,12.9,12.92,237399.0,12.91,12.93,12.9,12.92,237399.0
2017-09-20 13:45:00,12.92,12.94,12.9,12.94,432205.0,12.92,12.94,12.9,12.94,432205.0
2017-09-20 13:50:00,12.93,12.94,12.91,12.92,224580.0,12.93,12.94,12.91,12.92,224580.0
2017-09-20 13:55:00,12.93,12.93,12.9,12.92,160859.0,12.93,12.93,12.9,12.92,160859.0
2017-09-20 14:00:00,12.91,12.93,12.86,12.93,801373.0,12.91,12.93,12.86,12.93,801373.0
2017-09-20 14:05:00,12.92,12.93,12.89,12.91,295252.0,12.92,12.93,12.89,12.91,295252.0
2017-09-20 14:10:00,12.91,12.94,12.89,12.92,338205.0,12.91,12.94,12.89,12.92,338205.0
2017-09-20 14:15:00,12.92,12.94,12.91,12.92,332481.0,12.92,12.94,12.91,12.92,332481.0
2017-09-20 14:20:00,12.92,12.93,12.85,12.89,879207.0,12.92,12.93,12.85,12.89,879207.0
2017-09-20 14:25:00,12.89,12.9,12.84,12.86,884641.0,12.89,12.9,12.84,12.86,884641.0
2017-09-20 14:30:00,12.86,12.9,12.85,12.89,552968.0,12.86,12.9,12.85,12.89,552968.0
2017-09-20 14:35:00,12.9,12.93,12.87,12.92,490918.0,12.9,12.93,12.87,12.92,490918.0
2017-09-20 14:40:00,12.92,12.94,12.89,12.93,463064.0,12.92,12.94,12.89,12.93,463064.0
2017-09-20 14:45:00,12.93,13.01,12.92,13.01,1064330.0,12.93,13.01,12.92,13.01,1064330.0
2017-09-20 14:50:00,13.0,13.01,12.98,12.99,531762.0,13.0,13.01,12.98,12.99,531762.0
2017-09-20 14:55:00,13.0,13.0,12.97,12.99,587567.0,13.0,13.0,12.97,12.99,587567.0
2017-09-20 15:00:00,12.98,13.01,12.98,13.0,288476.0,12.98,13.01,12.98,13.0,288476.0
2017-09-20 15:05:00,13.01,13.01,12.99,13.0,200584.0,13.01,13.01,12.99,13.0,200584.0
2017-09-20 15:10:00,13.0,13.03,12.99,13.01,965532.0,13.0,13.03,12.99,13.01,965532.0
2017-09-20 15:15:00,13.01,13.03,13.0,13.03,476170.0,13.01,13.03,13.0,13.03,476170.0
2017-09-20 15:20:00,13.03,13.05,13.02,13.04,657745.0,13.03,13.05,13.02,13.04,657745.0
2017-09-20 15:25:00,13.04,13.05,13.03,13.05,385243.0,13.04,13.05,13.03,13.05,385243.0
2017-09-20 15:30:00,13.04,13.05,12.99,13.0,937767.0,13.04,13.05,12.99,13.0,937767.0
2017-09-20 15:35:00,13.0,13.02,12.98,13.0,500998.0,13.0,13.02,12.98,13.0,500998.0
2017-09-20 15:40:00,13.0,13.0,12.98,13.0,382485.0,13.0,13.0,12.98,13.0,382485.0
2017-09-20 15:45:00,12.99,13.01,12.99,13.01,714987.0,12.99,13.01,12.99,13.01,714987.0
2017-09-20 15:50:00,13.01,13.31,13.01,13.3,10658594.0,13.01,13.31,13.01,13.3,10658594.0
2017-09-20 15:55:00,13.3,13.8,13.28,13.75,21209953.0,13.3,13.8,13.28,13.75,21209953.0
2017-09-21 09:30:00,13.99,14.24,13.82,14.04,14036524.0,13.99,14.24,13.82,14.04,14036524.0
2017-09-21 09:35:00,14.04,14.06,13.83,13.86,6914768.0,14.04,14.06,13.83,13.86,6914768.0
2017-09-21 09:40:00,13.85,13.98,13.81,13.98,5844601.0,13.85,13.98,13.81,13.98,5844601.0
2017-09-21 09:45:00,13.97,14.06,13.92,14.02,5416498.0,13.97,14.06,13.92,14.02,5416498.0
2017-09-21 09:50:00,14.03,14.15,13.99,14.03,5175377.0,14.03,14.15,13.99,14.03,5175377.0
2017-09-21 09:55:00,14.03,14.03,13.9,13.93,3127215.0,14.03,14.03,13.9,13.93,3127215.0
2017-09-21 10:00:00,13.93,13.94,13.85,13.87,3373528.0,13.93,13.94,13.85,13.87,3373528.0
2017-09-21 10:05:00,13.87,13.9,13.84,13.85,2164308.0,13.87,13.9,13.84,13.85,2164308.0
2017-09-21 10:10:00,13.86,13.97,13.85,13.96,2689482.0,13.86,13.97,13.85,13.96,2689482.0
2017-09-21 10:15:00,13.95,13.96,13.83,13.85,2495462.0,13.95,13.96,13.83,13.85,2495462.0
2017-09-21 10:20:00,13.85,13.86,13.66,13.7,6920222.0,13.85,13.86,13.66,13.7,6920222.0
2017-09-21 10:25:00,13.7,13.77,13.68,13.7,1999206.0,13.7,13.77,13.68,13.7,1999206.0
2017-09-21 10:30:00,13.7,13.78,13.67,13.74,2101055.0,13.7,13.78,13.67,13.74,2101055.0
2017-09-21 10:35:00,13.74,13.75,13.58,13.62,2593880.0,13.74,13.75,13.58,13.62,2593880.0
2017-09-21 10:40:00,13.62,13.65,13.55,13.59,2780527.0,13.62,13.65,13.55,13.59,2780527.0
2017-09-21 10:45:00,13.59,13.67,13.58,13.59,2011598.0,13.59,13.67,13.58,13.59,2011598.0
2017-09-21 10:50:00,13.6,13.69,13.59,13.66,1928880.0,13.6,13.69,13.59,13.66,1928880.0
2017-09-21 10:55:00,13.67,13.7,13.64,13.7,1094819.0,13.67,13.7,13.64,13.7,1094819.0
2017-09-21 11:00:00,13.7,13.79,13.66,13.77,2050670.0,13.7,13.79,13.66,13.77,2050670.0
2017-09-21 11:05:00,13.77,13.81,13.73,13.73,1544674.0,13.77,13.81,13.73,13.73,1544674.0
2017-09-21 11:10:00,13.74,13.79,13.73,13.79,1234662.0,13.74,13.79,13.73,13.79,1234662.0
2017-09-21 11:15:00,13.79,13.82,13.77,13.78,1329033.0,13.79,13.82,13.77,13.78,1329033.0
2017-09-21 11:20:00,13.79,13.8,13.73,13.73,970051.0,13.79,13.8,13.73,13.73,970051.0
2017-09-21 11:25:00,13.74,13.74,13.64,13.65,1594352.0,13.74,13.74,13.64,13.65,1594352.0
2017-09-21 11:30:00,13.64,13.71,13.64,13.66,1177223.0,13.64,13.71,13.64,13.66,1177223.0
2017-09-21 11:35:00,13.65,13.69,13.62,13.69,1021024.0,13.65,13.69,13.62,13.69,1021024.0
2017-09-21 11:40:00,13.69,13.69,13.63,13.63,665833.0,13.69,13.69,13.63,13.63,665833.0
2017-09-21 11:45:00,13.63,13.65,13.52,13.53,1497712.0,13.63,13.65,13.52,13.53,1497712.0
2017-09-21 11:50:00,13.53,13.6,13.52,13.54,1568006.0,13.53,13.6,13.52,13.54,1568006.0
2017-09-21 11:55:00,13.54,13.57,13.47,13.48,1948085.0,13.54,13.57,13.47,13.48,1948085.0
2017-09-21 12:00:00,13.49,13.5,13.42,13.43,2544270.0,13.49,13.5,13.42,13.43,2544270.0
2017-09-21 12:05:00,13.43,13.44,13.38,13.41,1860123.0,13.43,13.44,13.38,13.41,1860123.0
2017-09-21 12:10:00,13.41,13.44,13.4,13.43,1380551.0,13.41,13.44,13.4,13.43,1380551.0
2017-09-21 12:15:00,13.43,13.47,13.42,13.44,1140178.0,13.43,13.47,13.42,13.44,1140178.0
2017-09-21 12:20:00,13.45,13.45,13.37,13.38,1264750.0,13.45,13.45,13.37,13.38,1264750.0
2017-09-21 12:25:00,13.38,13.39,13.32,13.37,2157089.0,13.38,13.39,13.32,13.37,2157089.0
2017-09-21 12:30:00,13.37,13.38,13.33,13.35,856138.0,13.37,13.38,13.33,13.35,856138.0
2017-09-21 12:35:00,13.36,13.44,13.34,13.43,1385530.0,13.36,13.44,13.34,13.43,1385530.0
2017-09-21 12:40:00,13.43,13.43,13.34,13.37,1024128.0,13.43,13.43,13.34,13.37,1024128.0
2017-09-21 12:45:00,13.38,13.47,13.38,13.45,1410714.0,13.38,13.47,13.38,13.45,1410714.0
2017-09-21 12:50:00,13.45,13.49,13.44,13.47,922947.0,13.45,13.49,13.44,13.47,922947.0
2017-09-21 12:55:00,13.46,13.59,13.46,13.57,2253745.0,13.46,13.59,13.46,13.57,2253745.0
2017-09-21 13:00:00,13.57,13.67,13.55,13.67,3841913.0,13.57,13.67,13.55,13.67,3841913.0
2017-09-21 13:05:00,13.67,13.69,13.6,13.68,2481122.0,13.67,13.69,13.6,13.68,2481122.0
2017-09-21 13:10:00,13.67,13.69,13.64,13.69,1252835.0,13.67,13.69,13.64,13.69,1252835.0
2017-09-21 13:15:00,13.69,13.72,13.65,13.69,1967426.0,13.69,13.72,13.65,13.69,1967426.0
2017-09-21 13:20:00,13.69,13.72,13.67,13.68,912957.0,13.69,13.72,13.67,13.68,912957.0
2017-09-21 13:25:00,13.68,13.68,13.6,13.62,1206606.0,13.68,13.68,13.6,13.62,1206606.0
2017-09-21 13:30:00,13.62,13.63,13.56,13.59,1442412.0,13.62,13.63,13.56,13.59,1442412.0
2017-09-21 13:35:00,13.59,13.64,13.58,13.61,921322.0,13.59,13.64,13.58,13.61,921322.0
2017-09-21 13:40:00,13.61,13.63,13.6,13.62,477412.0,13.61,13.63,13.6,13.62,477412.0
2017-09-21 13:45:00,13.61,13.63,13.56,13.57,1355415.0,13.61,13.63,13.56,13.57,1355415.0
2017-09-21 13:50:00,13.57,13.59,13.52,13.53,1324461.0,13.57,13.59,13.52,13.53,1324461.0
2017-09-21 13:55:00,13.54,13.57,13.51,13.53,956743.0,13.54,13.57,13.51,13.53,956743.0
2017-09-21 14:00:00,13.53,13.57,13.51,13.57,781294.0,13.53,13.57,13.51,13.57,781294.0
2017-09-21 14:05:00,13.57,13.57,13.52,13.56,857953.0,13.57,13.57,13.52,13.56,857953.0
2017-09-21 14:10:00,13.56,13.56,13.52,13.55,511116.0,13.56,13.56,13.52,13.55,511116.0
2017-09-21 14:15:00,13.54,13.55,13.43,13.45,1779557.0,13.54,13.55,13.43,13.45,1779557.0
2017-09-21 14:20:00,13.45,13.47,13.38,13.4,1346011.0,13.45,13.47,13.38,13.4,1346011.0
2017-09-21 14:25:00,13.39,13.43,13.37,13.41,1228358.0,13.39,13.43,13.37,13.41,1228358.0
2017-09-21 14:30:00,13.41,13.44,13.4,13.41,610138.0,13.41,13.44,13.4,13.41,610138.0
2017-09-21 14:35:00,13.42,13.44,13.41,13.42,543830.0,13.42,13.44,13.41,13.42,543830.0
2017-09-21 14:40:00,13.42,13.44,13.4,13.41,811891.0,13.42,13.44,13.4,13.41,811891.0
2017-09-21 14:45:00,13.4,13.42,13.38,13.42,809598.0,13.4,13.42,13.38,13.42,809598.0
2017-09-21 14:50:00,13.41,13.44,13.41,13.41,861026.0,13.41,13.44,13.41,13.41,861026.0
2017-09-21 14:55:00,13.42,13.46,13.4,13.44,767809.0,13.42,13.46,13.4,13.44,767809.0
2017-09-21 15:00:00,13.44,13.44,13.41,13.43,563655.0,13.44,13.44,13.41,13.43,563655.0
2017-09-21 15:05:00,13.43,13.44,13.41,13.42,478297.0,13.43,13.44,13.41,13.42,478297.0
2017-09-21 15:10:00,13.41,13.42,13.37,13.37,1016376.0,13.41,13.42,13.37,13.37,1016376.0
2017-09-21 15:15:00,13.37,13.42,13.36,13.41,610963.0,13.37,13.42,13.36,13.41,610963.0
2017-09-21 15:20:00,13.41,13.43,13.39,13.42,494053.0,13.41,13.43,13.39,13.42,494053.0
2017-09-21 15:25:00,13.42,13.48,13.41,13.47,1175086.0,13.42,13.48,13.41,13.47,1175086.0
2017-09-21 15:30:00,13.46,13.49,13.44,13.49,699342.0,13.46,13.49,13.44,13.49,699342.0
2017-09-21 15:35:00,13.49,13.49,13.46,13.46,675606.0,13.49,13.49,13.46,13.46,675606.0
2017-09-21 15:40:00,13.46,13.48,13.42,13.42,809982.0,13.46,13.48,13.42,13.42,809982.0
2017-09-21 15:45:00,13.42,13.44,13.41,13.41,694337.0,13.42,13.44,13.41,13.41,694337.0
2017-09-21 15:50:00,13.42,13.44,13.37,13.42,1963056.0,13.42,13.44,13.37,13.42,1963056.0
2017-09-21 15:55:00,13.42,13.43,13.41,13.41,2916570.0,13.42,13.43,13.41,13.41,2916570.0
2017-09-22 09:30:00,13.19,13.4,13.15,13.39,3252566.0,13.19,13.4,13.15,13.39,3252566.0
2017-09-22 09:35:00,13.38,13.39,13.22,13.22,1983559.0,13.38,13.39,13.22,13.22,1983559.0
2017-09-22 09:40:00,13.23,13.32,13.21,13.32,2158340.0,13.23,13.32,13.21,13.32,2158340.0
2017-09-22 09:45:00,13.32,13.32,13.23,13.28,1797329.0,13.32,13.32,13.23,13.28,1797329.0
2017-09-22 09:50:00,13.28,13.28,13.22,13.25,1114342.0,13.28,13.28,13.22,13.25,1114342.0
2017-09-22 09:55:00,13.26,13.28,13.22,13.22,1123249.0,13.26,13.28,13.22,13.22,1123249.0
2017-09-22 10:00:00,13.22,13.31,13.22,13.29,1157183.0,13.22,13.31,13.22,13.29,1157183.0
2017-09-22 10:05:00,13.3,13.35,13.3,13.34,924664.0,13.3,13.35,13.3,13.34,924664.0
2017-09-22 10:10:00,13.35,13.35,13.31,13.34,902953.0,13.35,13.35,13.31,13.34,902953.0
2017-09-22 10:15:00,13.34,13.35,13.29,13.3,922974.0,13.34,13.35,13.29,13.3,922974.0
2017-09-22 10:20:00,13.3,13.32,13.29,13.32,549230.0,13.3,13.32,13.29,13.32,549230.0
2017-09-22 10:25:00,13.32,13.32,13.28,13.29,536238.0,13.32,13.32,13.28,13.29,536238.0
2017-09-22 10:30:00,13.29,13.3,13.24,13.27,940489.0,13.29,13.3,13.24,13.27,940489.0
2017-09-22 10:35:00,13.26,13.3,13.25,13.27,545211.0,13.26,13.3,13.25,13.27,545211.0
2017-09-22 10:40:00,13.28,13.29,13.21,13.23,815571.0,13.28,13.29,13.21,13.23,815571.0
2017-09-22 10:45:00,13.22,13.24,13.2,13.2,743794.0,13.22,13.24,13.2,13.2,743794.0
2017-09-22 10:50:00,13.2,13.24,13.18,13.22,1154782.0,13.2,13.24,13.18,13.22,1154782.0
2017-09-22 10:55:00,13.22,13.23,13.17,13.19,822801.0,13.22,13.23,13.17,13.19,822801.0
2017-09-22 11:00:00,13.19,13.22,13.18,13.21,548025.0,13.19,13.22,13.18,13.21,548025.0
2017-09-22 11:05:00,13.22,13.24,13.2,13.24,486691.0,13.22,13.24,13.2,13.24,486691.0
2017-09-22 11:10:00,13.23,13.26,13.23,13.23,502238.0,13.23,13.26,13.23,13.23,502238.0
2017-09-22 11:15:00,13.23,13.24,13.2,13.22,657545.0,13.23,13.24,13.2,13.22,657545.0
2017-09-22 11:20:00,13.22,13.24,13.21,13.22,314253.0,13.22,13.24,13.21,13.22,314253.0
2017-09-22 11:25:00,13.23,13.23,13.21,13.22,378270.0,13.23,13.23,13.21,13.22,378270.0
2017-09-22 11:30:00,13.21,13.24,13.21,13.23,586890.0,13.21,13.24,13.21,13.23,586890.0
2017-09-22 11:35:00,13.23,13.23,13.21,13.22,380714.0,13.23,13.23,13.21,13.22,380714.0
2017-09-22 11:40:00,13.22,13.26,13.21,13.25,409810.0,13.22,13.26,13.21,13.25,409810.0
2017-09-22 11:45:00,13.26,13.29,13.23,13.23,669192.0,13.26,13.29,13.23,13.23,669192.0
2017-09-22 11:50:00,13.23,13.24,13.17,13.19,916134.0,13.23,13.24,13.17,13.19,916134.0
2017-09-22 11:55:00,13.2,13.22,13.19,13.21,275689.0,13.2,13.22,13.19,13.21,275689.0
2017-09-22 12:00:00,13.21,13.21,13.18,13.2,286317.0,13.21,13.21,13.18,13.2,286317.0
2017-09-22 12:05:00,13.2,13.2,13.17,13.19,602517.0,13.2,13.2,13.17,13.19,602517.0
2017-09-22 12:10:00,13.19,13.2,13.18,13.18,199113.0,13.19,13.2,13.18,13.18,199113.0
2017-09-22 12:15:00,13.18,13.19,13.16,13.17,551993.0,13.18,13.19,13.16,13.17,551993.0
2017-09-22 12:20:00,13.17,13.19,13.16,13.18,341307.0,13.17,13.19,13.16,13.18,341307.0
2017-09-22 12:25:00,13.19,13.19,13.16,13.19,314253.0,13.19,13.19,13.16,13.19,314253.0
2017-09-22 12:30:00,13.19,13.21,13.18,13.2,267959.0,13.19,13.21,13.18,13.2,267959.0
2017-09-22 12:35:00,13.21,13.22,13.19,13.2,352346.0,13.21,13.22,13.19,13.2,352346.0
2017-09-22 12:40:00,13.2,13.22,13.2,13.22,310817.0,13.2,13.22,13.2,13.22,310817.0
2017-09-22 12:45:00,13.21,13.22,13.19,13.2,344532.0,13.21,13.22,13.19,13.2,344532.0
2017-09-22 12:50:00,13.2,13.2,13.18,13.19,276584.0,13.2,13.2,13.18,13.19,276584.0
2017-09-22 12:55:00,13.19,13.19,13.17,13.19,288429.0,13.19,13.19,13.17,13.19,288429.0
2017-09-22 13:00:00,13.19,13.2,13.18,13.19,195462.0,13.19,13.2,13.18,13.19,195462.0
2017-09-22 13:05:00,13.19,13.2,13.18,13.19,176367.0,13.19,13.2,13.18,13.19,176367.0
2017-09-22 13:10:00,13.18,13.19,13.12,13.13,819331.0,13.18,13.19,13.12,13.13,819331.0
2017-09-22 13:15:00,13.13,13.16,13.13,13.15,330065.0,13.13,13.16,13.13,13.15,330065.0
2017-09-22 13:20:00,13.14,13.18,13.14,13.18,213727.0,13.14,13.18,13.14,13.18,213727.0
2017-09-22 13:25:00,13.18,13.21,13.17,13.19,580347.0,13.18,13.21,13.17,13.19,580347.0
2017-09-22 13:30:00,13.19,13.21,13.18,13.2,269965.0,13.19,13.21,13.18,13.2,269965.0
2017-09-22 13:35:00,13.21,13.22,13.19,13.21,422135.0,13.21,13.22,13.19,13.21,422135.0
2017-09-22 13:40:00,13.21,13.23,13.2,13.23,440794.0,13.21,13.23,13.2,13.23,440794.0
2017-09-22 13:45:00,13.23,13.25,13.22,13.24,443166.0,13.23,13.25,13.22,13.24,443166.0
2017-09-22 13:50:00,13.24,13.25,13.21,13.23,265916.0,13.24,13.25,13.21,13.23,265916.0
2017-09-22 13:55:00,13.23,13.24,13.23,13.23,104423.0,13.23,13.24,13.23,13.23,104423.0
2017-09-22 14:00:00,13.23,13.25,13.22,13.23,426129.0,13.23,13.25,13.22,13.23,426129.0
2017-09-22 14:05:00,13.23,13.24,13.22,13.24,176150.0,13.23,13.24,13.22,13.24,176150.0
2017-09-22 14:10:00,13.24,13.24,13.23,13.23,126644.0,13.24,13.24,13.23,13.23,126644.0
2017-09-22 14:15:00,13.24,13.27,13.23,13.27,451794.0,13.24,13.27,13.23,13.27,451794.0
2017-09-22 14:20:00,13.27,13.28,13.24,13.25,542539.0,13.27,13.28,13.24,13.25,542539.0
2017-09-22 14:25:00,13.25,13.27,13.24,13.27,252368.0,13.25,13.27,13.24,13.27,252368.0
2017-09-22 14:30:00,13.27,13.28,13.26,13.28,261187.0,13.27,13.28,13.26,13.28,261187.0
2017-09-22 14:35:00,13.28,13.28,13.26,13.28,657229.0,13.28,13.28,13.26,13.28,657229.0
2017-09-22 14:40:00,13.28,13.28,13.27,13.27,210979.0,13.28,13.28,13.27,13.27,210979.0
2017-09-22 14:45:00,13.28,13.28,13.26,13.26,273062.0,13.28,13.28,13.26,13.26,273062.0
2017-09-22 14:50:00,13.26,13.27,13.23,13.25,405863.0,13.26,13.27,13.23,13.25,405863.0
2017-09-22 14:55:00,13.25,13.27,13.25,13.27,126670.0,13.25,13.27,13.25,13.27,126670.0
2017-09-22 15:00:00,13.27,13.28,13.25,13.25,373908.0,13.27,13.28,13.25,13.25,373908.0
2017-09-22 15:05:00,13.25,13.26,13.25,13.26,130474.0,13.25,13.26,13.25,13.26,130474.0
2017-09-22 15:10:00,13.26,13.26,13.25,13.26,156672.0,13.26,13.26,13.25,13.26,156672.0
2017-09-22 15:15:00,13.26,13.26,13.25,13.26,143247.0,13.26,13.26,13.25,13.26,143247.0
2017-09-22 15:20:00,13.25,13.26,13.24,13.25,237676.0,13.25,13.26,13.24,13.25,237676.0
2017-09-22 15:25:00,13.25,13.28,13.24,13.27,336115.0,13.25,13.28,13.24,13.27,336115.0
2017-09-22 15:30:00,13.28,13.28,13.26,13.28,439948.0,13.28,13.28,13.26,13.28,439948.0
2017-09-22 15:35:00,13.28,13.3,13.26,13.27,667267.0,13.28,13.3,13.26,13.27,667267.0
2017-09-22 15:40:00,13.27,13.28,13.26,13.26,532493.0,13.27,13.28,13.26,13.26,532493.0
2017-09-22 15:45:00,13.27,13.27,13.25,13.25,426531.0,13.27,13.27,13.25,13.25,426531.0
2017-09-22 15:50:00,13.26,13.29,13.25,13.29,1243824.0,13.26,13.29,13.25,13.29,1243824.0
2017-09-22 15:55:00,13.29,13.3,13.28,13.3,2002879.0,13.29,13.3,13.28,13.3,2002879.0
2017-09-25 09:30:00,13.23,13.28,13.16,13.16,1833273.0,13.23,13.28,13.16,13.16,1833273.0
2017-09-25 09:35:00,13.16,13.17,12.98,13.03,3919519.0,13.16,13.17,12.98,13.03,3919519.0
2017-09-25 09:40:00,13.03,13.1,13.0,13.06,1584112.0,13.03,13.1,13.0,13.06,1584112.0
2017-09-25 09:45:00,13.05,13.09,12.98,13.01,1405665.0,13.05,13.09,12.98,13.01,1405665.0
2017-09-25 09:50:00,13.0,13.05,12.99,13.02,976398.0,13.0,13.05,12.99,13.02,976398.0
2017-09-25 09:55:00,13.02,13.03,12.96,12.98,1300004.0,13.02,13.03,12.96,12.98,1300004.0
2017-09-25 10:00:00,12.97,13.02,12.96,12.99,938440.0,12.97,13.02,12.96,12.99,938440.0
2017-09-25 10:05:00,13.0,13.04,12.99,13.02,681241.0,13.0,13.04,12.99,13.02,681241.0
2017-09-25 10:10:00,13.02,13.04,13.0,13.01,897833.0,13.02,13.04,13.0,13.01,897833.0
2017-09-25 10:15:00,13.01,13.01,12.97,12.99,823921.0,13.01,13.01,12.97,12.99,823921.0
2017-09-25 10:20:00,12.99,13.02,12.96,13.01,789744.0,12.99,13.02,12.96,13.01,789744.0
2017-09-25 10:25:00,13.0,13.01,12.91,12.92,1691235.0,13.0,13.01,12.91,12.92,1691235.0
2017-09-25 10:30:00,12.92,12.93,12.88,12.88,1401700.0,12.92,12.93,12.88,12.88,1401700.0
2017-09-25 10:35:00,12.88,12.89,12.84,12.87,1717926.0,12.88,12.89,12.84,12.87,1717926.0
2017-09-25 10:40:00,12.87,12.9,12.84,12.9,1126717.0,12.87,12.9,12.84,12.9,1126717.0
2017-09-25 10:45:00,12.89,12.9,12.84,12.85,747550.0,12.89,12.9,12.84,12.85,747550.0
2017-09-25 10:50:00,12.85,12.86,12.81,12.84,1824880.0,12.85,12.86,12.81,12.84,1824880.0
2017-09-25 10:55:00,12.83,12.84,12.75,12.75,1931172.0,12.83,12.84,12.75,12.75,1931172.0
2017-09-25 11:00:00,12.75,12.78,12.71,12.76,1858366.0,12.75,12.78,12.71,12.76,1858366.0
2017-09-25 11:05:00,12.76,12.83,12.73,12.82,1464471.0,12.76,12.83,12.73,12.82,1464471.0
2017-09-25 11:10:00,12.82,12.87,12.81,12.86,1500450.0,12.82,12.87,12.81,12.86,1500450.0
2017-09-25 11:15:00,12.86,12.92,12.84,12.91,1141534.0,12.86,12.92,12.84,12.91,1141534.0
2017-09-25 11:20:00,12.92,12.93,12.9,12.92,1341058.0,12.92,12.93,12.9,12.92,1341058.0
2017-09-25 11:25:00,12.92,12.98,12.91,12.97,1160940.0,12.92,12.98,12.91,12.97,1160940.0
2017-09-25 11:30:00,12.97,12.98,12.91,12.92,1154042.0,12.97,12.98,12.91,12.92,1154042.0
2017-09-25 11:35:00,12.91,12.94,12.9,12.91,602228.0,12.91,12.94,12.9,12.91,602228.0
2017-09-25 11:40:00,12.9,12.92,12.84,12.84,709524.0,12.9,12.92,12.84,12.84,709524.0
2017-09-25 11:45:00,12.85,12.86,12.82,12.83,711567.0,12.85,12.86,12.82,12.83,711567.0
2017-09-25 11:50:00,12.83,12.85,12.8,12.84,801699.0,12.83,12.85,12.8,12.84,801699.0
2017-09-25 11:55:00,12.83,12.92,12.83,12.92,1047921.0,12.83,12.92,12.83,12.92,1047921.0
2017-09-25 12:00:00,12.92,12.93,12.89,12.9,791195.0,12.92,12.93,12.89,12.9,791195.0
2017-09-25 12:05:00,12.91,12.91,12.87,12.89,609913.0,12.91,12.91,12.87,12.89,609913.0
2017-09-25 12:10:00,12.9,12.91,12.87,12.88,496584.0,12.9,12.91,12.87,12.88,496584.0
2017-09-25 12:15:00,12.87,12.89,12.85,12.89,473694.0,12.87,12.89,12.85,12.89,473694.0
2017-09-25 12:20:00,12.88,12.92,12.86,12.89,580119.0,12.88,12.92,12.86,12.89,580119.0
2017-09-25 12:25:00,12.9,12.94,12.88,12.93,416074.0,12.9,12.94,12.88,12.93,416074.0
2017-09-25 12:30:00,12.92,12.93,12.89,12.89,407890.0,12.92,12.93,12.89,12.89,407890.0
2017-09-25 12:35:00,12.89,12.91,12.88,12.9,289695.0,12.89,12.91,12.88,12.9,289695.0
2017-09-25 12:40:00,12.9,12.92,12.88,12.88,350692.0,12.9,12.92,12.88,12.88,350692.0
2017-09-25 12:45:00,12.88,12.9,12.88,12.89,146494.0,12.88,12.9,12.88,12.89,146494.0
2017-09-25 12:50:00,12.88,12.93,12.88,12.91,341822.0,12.88,12.93,12.88,12.91,341822.0
2017-09-25 12:55:00,12.91,12.92,12.89,12.9,341539.0,12.91,12.92,12.89,12.9,341539.0
2017-09-25 13:00:00,12.9,12.91,12.86,12.87,705415.0,12.9,12.91,12.86,12.87,705415.0
2017-09-25 13:05:00,12.88,12.9,12.87,12.88,190675.0,12.88,12.9,12.87,12.88,190675.0
2017-09-25 13:10:00,12.88,12.89,12.86,12.88,316526.0,12.88,12.89,12.86,12.88,316526.0
2017-09-25 13:15:00,12.87,12.88,12.86,12.87,200599.0,12.87,12.88,12.86,12.87,200599.0
2017-09-25 13:20:00,12.87,12.88,12.86,12.87,210091.0,12.87,12.88,12.86,12.87,210091.0
2017-09-25 13:25:00,12.86,12.87,12.83,12.83,371696.0,12.86,12.87,12.83,12.83,371696.0
2017-09-25 13:30:00,12.83,12.86,12.82,12.85,405198.0,12.83,12.86,12.82,12.85,405198.0
2017-09-25 13:35:00,12.85,12.87,12.84,12.85,294412.0,12.85,12.87,12.84,12.85,294412.0
2017-09-25 13:40:00,12.85,12.87,12.84,12.84,204209.0,12.85,12.87,12.84,12.84,204209.0
2017-09-25 13:45:00,12.84,12.85,12.82,12.83,307015.0,12.84,12.85,12.82,12.83,307015.0
2017-09-25 13:50:00,12.83,12.85,12.82,12.83,321023.0,12.83,12.85,12.82,12.83,321023.0
2017-09-25 13:55:00,12.83,12.86,12.82,12.86,403943.0,12.83,12.86,12.82,12.86,403943.0
2017-09-25 14:00:00,12.86,12.87,12.82,12.83,405365.0,12.86,12.87,12.82,12.83,405365.0
2017-09-25 14:05:00,12.83,12.83,12.79,12.81,899698.0,12.83,12.83,12.79,12.81,899698.0
2017-09-25 14:10:00,12.81,12.82,12.78,12.79,373786.0,12.81,12.82,12.78,12.79,373786.0
2017-09-25 14:15:00,12.79,12.81,12.78,12.79,599530.0,12.79,12.81,12.78,12.79,599530.0
2017-09-25 14:20:00,12.78,12.79,12.74,12.74,1415001.0,12.78,12.79,12.74,12.74,1415001.0
2017-09-25 14:25:00,12.75,12.75,12.71,12.75,787959.0,12.75,12.75,12.71,12.75,787959.0
2017-09-25 14:30:00,12.75,12.76,12.72,12.73,446214.0,12.75,12.76,12.72,12.73,446214.0
2017-09-25 14:35:00,12.73,12.76,12.72,12.74,678030.0,12.73,12.76,12.72,12.74,678030.0
2017-09-25 14:40:00,12.74,12.76,12.72,12.75,506066.0,12.74,12.76,12.72,12.75,506066.0
2017-09-25 14:45:00,12.74,12.78,12.73,12.76,513829.0,12.74,12.78,12.73,12.76,513829.0
2017-09-25 14:50:00,12.76,12.77,12.74,12.76,447769.0,12.76,12.77,12.74,12.76,447769.0
2017-09-25 14:55:00,12.76,12.78,12.75,12.76,570246.0,12.76,12.78,12.75,12.76,570246.0
2017-09-25 15:00:00,12.76,12.77,12.73,12.74,795694.0,12.76,12.77,12.73,12.74,795694.0
2017-09-25 15:05:00,12.74,12.74,12.7,12.71,1174996.0,12.74,12.74,12.7,12.71,1174996.0
2017-09-25 15:10:00,12.72,12.72,12.69,12.71,1398000.0,12.72,12.72,12.69,12.71,1398000.0
2017-09-25 15:15:00,12.72,12.72,12.68,12.69,1195412.0,12.72,12.72,12.68,12.69,1195412.0
2017-09-25 15:20:00,12.69,12.69,12.64,12.65,1455468.0,12.69,12.69,12.64,12.65,1455468.0
2017-09-25 15:25:00,12.65,12.68,12.58,12.62,2644108.0,12.65,12.68,12.58,12.62,2644108.0
2017-09-25 15:30:00,12.61,12.62,12.56,12.58,1681227.0,12.61,12.62,12.56,12.58,1681227.0
2017-09-25 15:35:00,12.58,12.58,12.53,12.55,2097486.0,12.58,12.58,12.53,12.55,2097486.0
2017-09-25 15:40:00,12.55,12.56,12.49,12.53,4103621.0,12.55,12.56,12.49,12.53,4103621.0
2017-09-25 15:45:00,12.54,12.6,12.53,12.6,1804169.0,12.54,12.6,12.53,12.6,1804169.0
2017-09-25 15:50:00,12.6,12.6,12.54,12.57,1914112.0,12.6,12.6,12.54,12.57,1914112.0
2017-09-25 15:55:00,12.57,12.61,12.56,12.61,2636849.0,12.57,12.61,12.56,12.61,2636849.0
2017-09-26 09:30:00,12.85,12.89,12.75,12.83,2909187.0,12.85,12.89,12.75,12.83,2909187.0
2017-09-26 09:35:00,12.84,12.9,12.82,12.87,1905636.0,12.84,12.9,12.82,12.87,1905636.0
2017-09-26 09:40:00,12.87,12.93,12.83,12.89,1942226.0,12.87,12.93,12.83,12.89,1942226.0
2017-09-26 09:45:00,12.88,12.89,12.78,12.83,1664993.0,12.88,12.89,12.78,12.83,1664993.0
2017-09-26 09:50:00,12.82,12.88,12.8,12.81,936231.0,12.82,12.88,12.8,12.81,936231.0
2017-09-26 09:55:00,12.8,12.83,12.76,12.79,1328040.0,12.8,12.83,12.76,12.79,1328040.0
2017-09-26 10:00:00,12.79,12.86,12.78,12.84,813141.0,12.79,12.86,12.78,12.84,813141.0
2017-09-26 10:05:00,12.84,12.85,12.79,12.8,596353.0,12.84,12.85,12.79,12.8,596353.0
2017-09-26 10:10:00,12.8,12.83,12.79,12.81,423956.0,12.8,12.83,12.79,12.81,423956.0
2017-09-26 10:15:00,12.8,12.82,12.73,12.73,1208675.0,12.8,12.82,12.73,12.73,1208675.0
2017-09-26 10:20:00,12.73,12.78,12.73,12.74,795544.0,12.73,12.78,12.73,12.74,795544.0
2017-09-26 10:25:00,12.73,12.77,12.7,12.72,740170.0,12.73,12.77,12.7,12.72,740170.0
2017-09-26 10:30:00,12.72,12.74,12.68,12.69,971357.0,12.72,12.74,12.68,12.69,971357.0
2017-09-26 10:35:00,12.69,12.73,12.66,12.72,976347.0,12.69,12.73,12.66,12.72,976347.0
2017-09-26 10:40:00,12.72,12.74,12.69,12.73,525322.0,12.72,12.74,12.69,12.73,525322.0
2017-09-26 10:45:00,12.74,12.74,12.67,12.68,939929.0,12.74,12.74,12.67,12.68,939929.0
2017-09-26 10:50:00,12.68,12.71,12.66,12.69,669276.0,12.68,12.71,12.66,12.69,669276.0
2017-09-26 10:55:00,12.7,12.7,12.62,12.63,909021.0,12.7,12.7,12.62,12.63,909021.0
2017-09-26 11:00:00,12.64,12.64,12.58,12.63,1630688.0,12.64,12.64,12.58,12.63,1630688.0
2017-09-26 11:05:00,12.63,12.65,12.54,12.55,1526562.0,12.63,12.65,12.54,12.55,1526562.0
2017-09-26 11:10:00,12.55,12.57,12.49,12.52,1663843.0,12.55,12.57,12.49,12.52,1663843.0
2017-09-26 11:15:00,12.52,12.59,12.5,12.59,1307543.0,12.52,12.59,12.5,12.59,1307543.0
2017-09-26 11:20:00,12.59,12.61,12.58,12.59,855778.0,12.59,12.61,12.58,12.59,855778.0
2017-09-26 11:25:00,12.58,12.59,12.54,12.59,761105.0,12.58,12.59,12.54,12.59,761105.0
2017-09-26 11:30:00,12.59,12.63,12.58,12.63,524236.0,12.59,12.63,12.58,12.63,524236.0
2017-09-26 11:35:00,12.63,12.64,12.6,12.61,625821.0,12.63,12.64,12.6,12.61,625821.0
2017-09-26 11:40:00,12.61,12.66,12.6,12.66,717006.0,12.61,12.66,12.6,12.66,717006.0
2017-09-26 11:45:00,12.66,12.66,12.61,12.63,686656.0,12.66,12.66,12.61,12.63,686656.0
2017-09-26 11:50:00,12.63,12.63,12.55,12.55,844155.0,12.63,12.63,12.55,12.55,844155.0
2017-09-26 11:55:00,12.55,12.6,12.55,12.59,444218.0,12.55,12.6,12.55,12.59,444218.0
2017-09-26 12:00:00,12.59,12.63,12.58,12.62,462366.0,12.59,12.63,12.58,12.62,462366.0
2017-09-26 12:05:00,12.62,12.62,12.58,12.59,515879.0,12.62,12.62,12.58,12.59,515879.0
2017-09-26 12:10:00,12.58,12.6,12.56,12.6,366004.0,12.58,12.6,12.56,12.6,366004.0
2017-09-26 12:15:00,12.6,12.6,12.57,12.59,177324.0,12.6,12.6,12.57,12.59,177324.0
2017-09-26 12:20:00,12.58,12.63,12.58,12.62,577249.0,12.58,12.63,12.58,12.62,577249.0
2017-09-26 12:25:00,12.62,12.62,12.58,12.61,612821.0,12.62,12.62,12.58,12.61,612821.0
2017-09-26 12:30:00,12.6,12.65,12.59,12.61,654898.0,12.6,12.65,12.59,12.61,654898.0
2017-09-26 12:35:00,12.61,12.61,12.56,12.58,467638.0,12.61,12.61,12.56,12.58,467638.0
2017-09-26 12:40:00,12.58,12.59,12.54,12.55,476609.0,12.58,12.59,12.54,12.55,476609.0
2017-09-26 12:45:00,12.54,12.58,12.53,12.58,607280.0,12.54,12.58,12.53,12.58,607280.0
2017-09-26 12:50:00,12.58,12.6,12.54,12.56,477475.0,12.58,12.6,12.54,12.56,477475.0
2017-09-26 12:55:00,12.55,12.58,12.55,12.57,204599.0,12.55,12.58,12.55,12.57,204599.0
2017-09-26 13:00:00,12.58,12.59,12.57,12.58,118551.0,12.58,12.59,12.57,12.58,118551.0
2017-09-26 13:05:00,12.57,12.63,12.57,12.63,468396.0,12.57,12.63,12.57,12.63,468396.0
2017-09-26 13:10:00,12.62,12.67,12.62,12.65,860243.0,12.62,12.67,12.62,12.65,860243.0
2017-09-26 13:15:00,12.65,12.66,12.61,12.62,473447.0,12.65,12.66,12.61,12.62,473447.0
2017-09-26 13:20:00,12.62,12.63,12.59,12.61,581054.0,12.62,12.63,12.59,12.61,581054.0
2017-09-26 13:25:00,12.61,12.64,12.6,12.62,322355.0,12.61,12.64,12.6,12.62,322355.0
2017-09-26 13:30:00,12.62,12.64,12.6,12.61,454605.0,12.62,12.64,12.6,12.61,454605.0
2017-09-26 13:35:00,12.61,12.62,12.6,12.6,253867.0,12.61,12.62,12.6,12.6,253867.0
2017-09-26 13:40:00,12.61,12.62,12.58,12.6,408867.0,12.61,12.62,12.58,12.6,408867.0
2017-09-26 13:45:00,12.6,12.6,12.54,12.55,797327.0,12.6,12.6,12.54,12.55,797327.0
2017-09-26 13:50:00,12.55,12.57,12.51,12.53,1274709.0,12.55,12.57,12.51,12.53,1274709.0
2017-09-26 13:55:00,12.53,12.55,12.52,12.52,733787.0,12.53,12.55,12.52,12.52,733787.0
2017-09-26 14:00:00,12.53,12.55,12.52,12.54,360533.0,12.53,12.55,12.52,12.54,360533.0
2017-09-26 14:05:00,12.54,12.55,12.51,12.53,460878.0,12.54,12.55,12.51,12.53,460878.0
2017-09-26 14:10:00,12.53,12.53,12.51,12.51,392582.0,12.53,12.53,12.51,12.51,392582.0
2017-09-26 14:15:00,12.52,12.52,12.5,12.51,581388.0,12.52,12.52,12.5,12.51,581388.0
2017-09-26 14:20:00,12.52,12.53,12.51,12.51,455188.0,12.52,12.53,12.51,12.51,455188.0
2017-09-26 14:25:00,12.52,12.53,12.51,12.52,299955.0,12.52,12.53,12.51,12.52,299955.0
2017-09-26 14:30:00,12.51,12.52,12.5,12.51,335454.0,12.51,12.52,12.5,12.51,335454.0
2017-09-26 14:35:00,12.51,12.53,12.5,12.52,668591.0,12.51,12.53,12.5,12.52,668591.0
2017-09-26 14:40:00,12.53,12.56,12.52,12.55,625484.0,12.53,12.56,12.52,12.55,625484.0
2017-09-26 14:45:00,12.55,12.57,12.52,12.56,734938.0,12.55,12.57,12.52,12.56,734938.0
2017-09-26 14:50:00,12.56,12.56,12.54,12.55,231046.0,12.56,12.56,12.54,12.55,231046.0
2017-09-26 14:55:00,12.56,12.57,12.53,12.54,320349.0,12.56,12.57,12.53,12.54,320349.0
2017-09-26 15:00:00,12.53,12.55,12.53,12.53,268112.0,12.53,12.55,12.53,12.53,268112.0
2017-09-26 15:05:00,12.54,12.55,12.53,12.54,198730.0,12.54,12.55,12.53,12.54,198730.0
2017-09-26 15:10:00,12.54,12.55,12.52,12.52,312149.0,12.54,12.55,12.52,12.52,312149.0
2017-09-26 15:15:00,12.52,12.54,12.52,12.54,265736.0,12.52,12.54,12.52,12.54,265736.0
2017-09-26 15:20:00,12.54,12.55,12.53,12.54,279805.0,12.54,12.55,12.53,12.54,279805.0
2017-09-26 15:25:00,12.54,12.54,12.52,12.53,324661.0,12.54,12.54,12.52,12.53,324661.0
2017-09-26 15:30:00,12.53,12.53,12.51,12.53,411980.0,12.53,12.53,12.51,12.53,411980.0
2017-09-26 15:35:00,12.53,12.54,12.51,12.51,550343.0,12.53,12.54,12.51,12.51,550343.0
2017-09-26 15:40:00,12.52,12.52,12.45,12.47,3875429.0,12.52,12.52,12.45,12.47,3875429.0
2017-09-26 15:45:00,12.47,12.5,12.45,12.46,1545898.0,12.47,12.5,12.45,12.46,1545898.0
2017-09-26 15:50:00,12.46,12.5,12.43,12.44,1947825.0,12.46,12.5,12.43,12.44,1947825.0
2017-09-26 15:55:00,12.44,12.46,12.43,12.45,3007529.0,12.44,12.46,12.43,12.45,3007529.0
2017-09-27 09:30:00,12.65,12.72,12.59,12.68,3006374.0,12.65,12.72,12.59,12.68,3006374.0
2017-09-27 09:35:00,12.68,12.77,12.67,12.74,2224006.0,12.68,12.77,12.67,12.74,2224006.0
2017-09-27 09:40:00,12.74,12.75,12.64,12.64,1218446.0,12.74,12.75,12.64,12.64,1218446.0
2017-09-27 09:45:00,12.65,12.67,12.61,12.64,1668099.0,12.65,12.67,12.61,12.64,1668099.0
2017-09-27 09:50:00,12.65,12.7,12.64,12.67,907005.0,12.65,12.7,12.64,12.67,907005.0
2017-09-27 09:55:00,12.67,12.67,12.6,12.62,877644.0,12.67,12.67,12.6,12.62,877644.0
2017-09-27 10:00:00,12.61,12.64,12.57,12.59,1214696.0,12.61,12.64,12.57,12.59,1214696.0
2017-09-27 10:05:00,12.6,12.6,12.53,12.55,1357834.0,12.6,12.6,12.53,12.55,1357834.0
2017-09-27 10:10:00,12.56,12.59,12.54,12.55,924259.0,12.56,12.59,12.54,12.55,924259.0
2017-09-27 10:15:00,12.55,12.62,12.54,12.61,746184.0,12.55,12.62,12.54,12.61,746184.0
2017-09-27 10:20:00,12.61,12.61,12.56,12.6,673758.0,12.61,12.61,12.56,12.6,673758.0
2017-09-27 10:25:00,12.59,12.64,12.59,12.64,672950.0,12.59,12.64,12.59,12.64,672950.0
2017-09-27 10:30:00,12.64,12.66,12.6,12.62,771541.0,12.64,12.66,12.6,12.62,771541.0
2017-09-27 10:35:00,12.62,12.63,12.56,12.57,1097894.0,12.62,12.63,12.56,12.57,1097894.0
2017-09-27 10:40:00,12.56,12.63,12.56,12.6,661822.0,12.56,12.63,12.56,12.6,661822.0
2017-09-27 10:45:00,12.6,12.62,12.58,12.6,289331.0,12.6,12.62,12.58,12.6,289331.0
2017-09-27 10:50:00,12.6,12.62,12.56,12.57,429478.0,12.6,12.62,12.56,12.57,429478.0
2017-09-27 10:55:00,12.58,12.58,12.53,12.57,823637.0,12.58,12.58,12.53,12.57,823637.0
2017-09-27 11:00:00,12.57,12.57,12.53,12.55,920324.0,12.57,12.57,12.53,12.55,920324.0
2017-09-27 11:05:00,12.54,12.56,12.52,12.56,810237.0,12.54,12.56,12.52,12.56,810237.0
2017-09-27 11:10:00,12.55,12.57,12.52,12.52,679823.0,12.55,12.57,12.52,12.52,679823.0
2017-09-27 11:15:00,12.52,12.55,12.51,12.54,615091.0,12.52,12.55,12.51,12.54,615091.0
2017-09-27 11:20:00,12.54,12.54,12.52,12.52,295986.0,12.54,12.54,12.52,12.52,295986.0
2017-09-27 11:25:00,12.53,12.58,12.52,12.55,831860.0,12.53,12.58,12.52,12.55,831860.0
2017-09-27 11:30:00,12.55,12.56,12.52,12.52,350753.0,12.55,12.56,12.52,12.52,350753.0
2017-09-27 11:35:00,12.53,12.53,12.51,12.52,413942.0,12.53,12.53,12.51,12.52,413942.0
2017-09-27 11:40:00,12.51,12.53,12.51,12.53,260840.0,12.51,12.53,12.51,12.53,260840.0
2017-09-27 11:45:00,12.53,12.55,12.51,12.51,499029.0,12.53,12.55,12.51,12.51,499029.0
2017-09-27 11:50:00,12.52,12.53,12.5,12.53,726581.0,12.52,12.53,12.5,12.53,726581.0
2017-09-27 11:55:00,12.53,12.55,12.52,12.54,393301.0,12.53,12.55,12.52,12.54,393301.0
2017-09-27 12:00:00,12.54,12.55,12.53,12.54,252808.0,12.54,12.55,12.53,12.54,252808.0
2017-09-27 12:05:00,12.54,12.54,12.51,12.53,350917.0,12.54,12.54,12.51,12.53,350917.0
2017-09-27 12:10:00,12.54,12.57,12.53,12.56,403671.0,12.54,12.57,12.53,12.56,403671.0
2017-09-27 12:15:00,12.56,12.58,12.55,12.57,320008.0,12.56,12.58,12.55,12.57,320008.0
2017-09-27 12:20:00,12.57,12.59,12.56,12.59,558773.0,12.57,12.59,12.56,12.59,558773.0
2017-09-27 12:25:00,12.59,12.62,12.58,12.61,619741.0,12.59,12.62,12.58,12.61,619741.0
2017-09-27 12:30:00,12.6,12.61,12.57,12.59,357191.0,12.6,12.61,12.57,12.59,357191.0
2017-09-27 12:35:00,12.59,12.6,12.58,12.6,216034.0,12.59,12.6,12.58,12.6,216034.0
2017-09-27 12:40:00,12.6,12.6,12.57,12.57,208453.0,12.6,12.6,12.57,12.57,208453.0
2017-09-27 12:45:00,12.57,12.59,12.56,12.57,404285.0,12.57,12.59,12.56,12.57,404285.0
2017-09-27 12:50:00,12.57,12.6,12.55,12.6,280930.0,12.57,12.6,12.55,12.6,280930.0
2017-09-27 12:55:00,12.6,12.62,12.59,12.62,332351.0,12.6,12.62,12.59,12.62,332351.0
2017-09-27 13:00:00,12.61,12.62,12.58,12.6,342013.0,12.61,12.62,12.58,12.6,342013.0
2017-09-27 13:05:00,12.6,12.61,12.59,12.6,165924.0,12.6,12.61,12.59,12.6,165924.0
2017-09-27 13:10:00,12.59,12.61,12.57,12.57,277262.0,12.59,12.61,12.57,12.57,277262.0
2017-09-27 13:15:00,12.57,12.6,12.56,12.59,385327.0,12.57,12.6,12.56,12.59,385327.0
2017-09-27 13:20:00,12.59,12.62,12.59,12.61,412561.0,12.59,12.62,12.59,12.61,412561.0
2017-09-27 13:25:00,12.6,12.62,12.6,12.62,133045.0,12.6,12.62,12.6,12.62,133045.0
2017-09-27 13:30:00,12.62,12.63,12.6,12.61,334742.0,12.62,12.63,12.6,12.61,334742.0
2017-09-27 13:35:00,12.61,12.63,12.6,12.61,219800.0,12.61,12.63,12.6,12.61,219800.0
2017-09-27 13:40:00,12.62,12.62,12.59,12.59,204429.0,12.62,12.62,12.59,12.59,204429.0
2017-09-27 13:45:00,12.6,12.63,12.59,12.62,402733.0,12.6,12.63,12.59,12.62,402733.0
2017-09-27 13:50:00,12.61,12.63,12.61,12.63,119611.0,12.61,12.63,12.61,12.63,119611.0
2017-09-27 13:55:00,12.63,12.65,12.62,12.64,430446.0,12.63,12.65,12.62,12.64,430446.0
2017-09-27 14:00:00,12.65,12.67,12.63,12.67,695987.0,12.65,12.67,12.63,12.67,695987.0
2017-09-27 14:05:00,12.66,12.69,12.66,12.66,770613.0,12.66,12.69,12.66,12.66,770613.0
2017-09-27 14:10:00,12.67,12.69,12.66,12.68,379110.0,12.67,12.69,12.66,12.68,379110.0
2017-09-27 14:15:00,12.68,12.71,12.67,12.67,671018.0,12.68,12.71,12.67,12.67,671018.0
2017-09-27 14:20:00,12.68,12.7,12.66,12.69,419254.0,12.68,12.7,12.66,12.69,419254.0
2017-09-27 14:25:00,12.7,12.7,12.67,12.68,370300.0,12.7,12.7,12.67,12.68,370300.0
2017-09-27 14:30:00,12.69,12.69,12.67,12.69,237958.0,12.69,12.69,12.67,12.69,237958.0
2017-09-27 14:35:00,12.69,12.71,12.68,12.7,340605.0,12.69,12.71,12.68,12.7,340605.0
2017-09-27 14:40:00,12.71,12.71,12.67,12.69,440471.0,12.71,12.71,12.67,12.69,440471.0
2017-09-27 14:45:00,12.68,12.69,12.67,12.68,293620.0,12.68,12.69,12.67,12.68,293620.0
2017-09-27 14:50:00,12.68,12.7,12.66,12.7,381547.0,12.68,12.7,12.66,12.7,381547.0
2017-09-27 14:55:00,12.7,12.7,12.68,12.68,229159.0,12.7,12.7,12.68,12.68,229159.0
2017-09-27 15:00:00,12.69,12.71,12.68,12.71,561495.0,12.69,12.71,12.68,12.71,561495.0
2017-09-27 15:05:00,12.71,12.75,12.7,12.75,965144.0,12.71,12.75,12.7,12.75,965144.0
2017-09-27 15:10:00,12.75,12.8,12.74,12.79,1697089.0,12.75,12.8,12.74,12.79,1697089.0
2017-09-27 15:15:00,12.8,12.81,12.77,12.79,1165415.0,12.8,12.81,12.77,12.79,1165415.0
2017-09-27 15:20:00,12.8,12.84,12.79,12.83,1356061.0,12.8,12.84,12.79,12.83,1356061.0
2017-09-27 15:25:00,12.82,12.84,12.82,12.83,665371.0,12.82,12.84,12.82,12.83,665371.0
2017-09-27 15:30:00,12.83,12.84,12.81,12.83,950070.0,12.83,12.84,12.81,12.83,950070.0
2017-09-27 15:35:00,12.83,12.84,12.82,12.84,758110.0,12.83,12.84,12.82,12.84,758110.0
2017-09-27 15:40:00,12.84,12.87,12.83,12.85,1858423.0,12.84,12.87,12.83,12.85,1858423.0
2017-09-27 15:45:00,12.85,12.86,12.81,12.82,1758534.0,12.85,12.86,12.81,12.82,1758534.0
2017-09-27 15:50:00,12.81,12.83,12.78,12.79,1880106.0,12.81,12.83,12.78,12.79,1880106.0
2017-09-27 15:55:00,12.79,12.8,12.74,12.75,3543193.0,12.79,12.8,12.74,12.75,3543193.0
2017-09-28 09:30:00,12.76,12.84,12.66,12.8,1917443.0,12.76,12.84,12.66,12.8,1917443.0
2017-09-28 09:35:00,12.79,12.79,12.65,12.68,1569864.0,12.79,12.79,12.65,12.68,1569864.0
2017-09-28 09:40:00,12.68,12.71,12.58,12.59,1558808.0,12.68,12.71,12.58,12.59,1558808.0
2017-09-28 09:45:00,12.59,12.67,12.55,12.64,1634149.0,12.59,12.67,12.55,12.64,1634149.0
2017-09-28 09:50:00,12.63,12.67,12.6,12.64,661124.0,12.63,12.67,12.6,12.64,661124.0
2017-09-28 09:55:00,12.63,12.69,12.61,12.67,633262.0,12.63,12.69,12.61,12.67,633262.0
2017-09-28 10:00:00,12.68,12.73,12.67,12.71,801657.0,12.68,12.73,12.67,12.71,801657.0
2017-09-28 10:05:00,12.71,12.72,12.67,12.7,519678.0,12.71,12.72,12.67,12.7,519678.0
2017-09-28 10:10:00,12.69,12.69,12.66,12.66,265299.0,12.69,12.69,12.66,12.66,265299.0
2017-09-28 10:15:00,12.67,12.67,12.61,12.64,716455.0,12.67,12.67,12.61,12.64,716455.0
2017-09-28 10:20:00,12.63,12.67,12.63,12.63,517432.0,12.63,12.67,12.63,12.63,517432.0
2017-09-28 10:25:00,12.63,12.68,12.63,12.68,541551.0,12.63,12.68,12.63,12.68,541551.0
2017-09-28 10:30:00,12.67,12.69,12.66,12.67,384679.0,12.67,12.69,12.66,12.67,384679.0
2017-09-28 10:35:00,12.66,12.68,12.65,12.65,236645.0,12.66,12.68,12.65,12.65,236645.0
2017-09-28 10:40:00,12.66,12.69,12.64,12.68,524800.0,12.66,12.69,12.64,12.68,524800.0
2017-09-28 10:45:00,12.68,12.69,12.63,12.64,337882.0,12.68,12.69,12.63,12.64,337882.0
2017-09-28 10:50:00,12.64,12.67,12.63,12.65,345033.0,12.64,12.67,12.63,12.65,345033.0
2017-09-28 10:55:00,12.64,12.64,12.58,12.58,850277.0,12.64,12.64,12.58,12.58,850277.0
2017-09-28 11:00:00,12.58,12.64,12.58,12.64,663541.0,12.58,12.64,12.58,12.64,663541.0
2017-09-28 11:05:00,12.63,12.66,12.63,12.65,484522.0,12.63,12.66,12.63,12.65,484522.0
2017-09-28 11:10:00,12.65,12.67,12.64,12.65,391339.0,12.65,12.67,12.64,12.65,391339.0
2017-09-28 11:15:00,12.66,12.67,12.64,12.67,438927.0,12.66,12.67,12.64,12.67,438927.0
2017-09-28 11:20:00,12.67,12.7,12.66,12.68,475557.0,12.67,12.7,12.66,12.68,475557.0
2017-09-28 11:25:00,12.67,12.7,12.67,12.69,194501.0,12.67,12.7,12.67,12.69,194501.0
2017-09-28 11:30:00,12.69,12.7,12.64,12.66,374317.0,12.69,12.7,12.64,12.66,374317.0
2017-09-28 11:35:00,12.66,12.69,12.65,12.68,153385.0,12.66,12.69,12.65,12.68,153385.0
2017-09-28 11:40:00,12.68,12.68,12.63,12.63,314949.0,12.68,12.68,12.63,12.63,314949.0
2017-09-28 11:45:00,12.63,12.65,12.62,12.64,310634.0,12.63,12.65,12.62,12.64,310634.0
2017-09-28 11:50:00,12.63,12.64,12.61,12.63,258808.0,12.63,12.64,12.61,12.63,258808.0
2017-09-28 11:55:00,12.62,12.65,12.62,12.63,230878.0,12.62,12.65,12.62,12.63,230878.0
2017-09-28 12:00:00,12.63,12.64,12.62,12.63,165073.0,12.63,12.64,12.62,12.63,165073.0
2017-09-28 12:05:00,12.63,12.64,12.6,12.61,408132.0,12.63,12.64,12.6,12.61,408132.0
2017-09-28 12:10:00,12.61,12.63,12.6,12.63,269103.0,12.61,12.63,12.6,12.63,269103.0
2017-09-28 12:15:00,12.63,12.66,12.61,12.65,244352.0,12.63,12.66,12.61,12.65,244352.0
2017-09-28 12:20:00,12.65,12.65,12.63,12.65,223873.0,12.65,12.65,12.63,12.65,223873.0
2017-09-28 12:25:00,12.65,12.65,12.62,12.62,171122.0,12.65,12.65,12.62,12.62,171122.0
2017-09-28 12:30:00,12.63,12.63,12.61,12.62,153572.0,12.63,12.63,12.61,12.62,153572.0
2017-09-28 12:35:00,12.61,12.63,12.61,12.63,303684.0,12.61,12.63,12.61,12.63,303684.0
2017-09-28 12:40:00,12.63,12.63,12.61,12.62,92381.0,12.63,12.63,12.61,12.62,92381.0
2017-09-28 12:45:00,12.62,12.64,12.61,12.63,149832.0,12.62,12.64,12.61,12.63,149832.0
2017-09-28 12:50:00,12.64,12.67,12.63,12.66,294919.0,12.64,12.67,12.63,12.66,294919.0
2017-09-28 12:55:00,12.67,12.67,12.65,12.65,166497.0,12.67,12.67,12.65,12.65,166497.0
2017-09-28 13:00:00,12.65,12.66,12.63,12.65,254025.0,12.65,12.66,12.63,12.65,254025.0
2017-09-28 13:05:00,12.65,12.67,12.64,12.67,133532.0,12.65,12.67,12.64,12.67,133532.0
2017-09-28 13:10:00,12.67,12.71,12.66,12.68,705308.0,12.67,12.71,12.66,12.68,705308.0
2017-09-28 13:15:00,12.68,12.69,12.61,12.68,162090.0,12.68,12.69,12.61,12.68,162090.0
2017-09-28 13:20:00,12.68,12.68,12.66,12.67,108191.0,12.68,12.68,12.66,12.67,108191.0
2017-09-28 13:25:00,12.67,12.68,12.66,12.67,150848.0,12.67,12.68,12.66,12.67,150848.0
2017-09-28 13:30:00,12.67,12.7,12.66,12.7,210593.0,12.67,12.7,12.66,12.7,210593.0
2017-09-28 13:35:00,12.69,12.73,12.68,12.71,511270.0,12.69,12.73,12.68,12.71,511270.0
2017-09-28 13:40:00,12.71,12.74,12.71,12.72,277657.0,12.71,12.74,12.71,12.72,277657.0
2017-09-28 13:45:00,12.72,12.75,12.71,12.75,259363.0,12.72,12.75,12.71,12.75,259363.0
2017-09-28 13:50:00,12.75,12.76,12.74,12.76,315667.0,12.75,12.76,12.74,12.76,315667.0
2017-09-28 13:55:00,12.76,12.76,12.72,12.72,245625.0,12.76,12.76,12.72,12.72,245625.0
2017-09-28 14:00:00,12.72,12.73,12.7,12.71,296233.0,12.72,12.73,12.7,12.71,296233.0
2017-09-28 14:05:00,12.71,12.73,12.7,12.71,229045.0,12.71,12.73,12.7,12.71,229045.0
2017-09-28 14:10:00,12.71,12.72,12.7,12.72,149593.0,12.71,12.72,12.7,12.72,149593.0
2017-09-28 14:15:00,12.72,12.72,12.7,12.71,120952.0,12.72,12.72,12.7,12.71,120952.0
2017-09-28 14:20:00,12.71,12.71,12.68,12.69,347258.0,12.71,12.71,12.68,12.69,347258.0
2017-09-28 14:25:00,12.68,12.7,12.67,12.69,190571.0,12.68,12.7,12.67,12.69,190571.0
2017-09-28 14:30:00,12.68,12.73,12.68,12.71,194316.0,12.68,12.73,12.68,12.71,194316.0
2017-09-28 14:35:00,12.71,12.71,12.67,12.68,530484.0,12.71,12.71,12.67,12.68,530484.0
2017-09-28 14:40:00,12.67,12.69,12.67,12.69,112934.0,12.67,12.69,12.67,12.69,112934.0
2017-09-28 14:45:00,12.69,12.69,12.66,12.68,239961.0,12.69,12.69,12.66,12.68,239961.0
2017-09-28 14:50:00,12.68,12.69,12.67,12.68,73767.0,12.68,12.69,12.67,12.68,73767.0
2017-09-28 14:55:00,12.69,12.7,12.67,12.68,155344.0,12.69,12.7,12.67,12.68,155344.0
2017-09-28 15:00:00,12.67,12.68,12.66,12.67,194766.0,12.67,12.68,12.66,12.67,194766.0
2017-09-28 15:05:00,12.67,12.67,12.63,12.64,335299.0,12.67,12.67,12.63,12.64,335299.0
2017-09-28 15:10:00,12.64,12.65,12.63,12.65,238161.0,12.64,12.65,12.63,12.65,238161.0
2017-09-28 15:15:00,12.65,12.65,12.64,12.65,95097.0,12.65,12.65,12.64,12.65,95097.0
2017-09-28 15:20:00,12.65,12.66,12.63,12.66,311028.0,12.65,12.66,12.63,12.66,311028.0
2017-09-28 15:25:00,12.66,12.67,12.64,12.67,552019.0,12.66,12.67,12.64,12.67,552019.0
2017-09-28 15:30:00,12.67,12.69,12.65,12.68,458001.0,12.67,12.69,12.65,12.68,458001.0
2017-09-28 15:35:00,12.68,12.69,12.66,12.67,293085.0,12.68,12.69,12.66,12.67,293085.0
2017-09-28 15:40:00,12.67,12.69,12.66,12.67,389514.0,12.67,12.69,12.66,12.67,389514.0
2017-09-28 15:45:00,12.67,12.68,12.66,12.67,419137.0,12.67,12.68,12.66,12.67,419137.0
2017-09-28 15:50:00,12.67,12.72,12.67,12.72,1086385.0,12.67,12.72,12.67,12.72,1086385.0
2017-09-28 15:55:00,12.72,12.75,12.71,12.73,2122601.0,12.72,12.75,12.71,12.73,2122601.0
2017-09-29 09:30:00,12.76,12.81,12.7,12.73,1780597.0,12.76,12.81,12.7,12.73,1780597.0
2017-09-29 09:35:00,12.73,12.76,12.65,12.66,1468841.0,12.73,12.76,12.65,12.66,1468841.0
2017-09-29 09:40:00,12.66,12.68,12.62,12.62,1025469.0,12.66,12.68,12.62,12.62,1025469.0
2017-09-29 09:45:00,12.62,12.67,12.6,12.65,1064721.0,12.62,12.67,12.6,12.65,1064721.0
2017-09-29 09:50:00,12.65,12.66,12.61,12.64,449236.0,12.65,12.66,12.61,12.64,449236.0
2017-09-29 09:55:00,12.64,12.68,12.61,12.64,556545.0,12.64,12.68,12.61,12.64,556545.0
2017-09-29 10:00:00,12.64,12.67,12.63,12.67,461383.0,12.64,12.67,12.63,12.67,461383.0
2017-09-29 10:05:00,12.67,12.68,12.64,12.66,384076.0,12.67,12.68,12.64,12.66,384076.0
2017-09-29 10:10:00,12.66,12.66,12.61,12.64,658821.0,12.66,12.66,12.61,12.64,658821.0
2017-09-29 10:15:00,12.64,12.65,12.61,12.63,348738.0,12.64,12.65,12.61,12.63,348738.0
2017-09-29 10:20:00,12.63,12.66,12.62,12.65,302792.0,12.63,12.66,12.62,12.65,302792.0
2017-09-29 10:25:00,12.65,12.68,12.64,12.65,472091.0,12.65,12.68,12.64,12.65,472091.0
2017-09-29 10:30:00,12.65,12.66,12.62,12.62,570994.0,12.65,12.66,12.62,12.62,570994.0
2017-09-29 10:35:00,12.63,12.68,12.62,12.67,433979.0,12.63,12.68,12.62,12.67,433979.0
2017-09-29 10:40:00,12.67,12.68,12.63,12.65,399139.0,12.67,12.68,12.63,12.65,399139.0
2017-09-29 10:45:00,12.65,12.65,12.62,12.63,258295.0,12.65,12.65,12.62,12.63,258295.0
2017-09-29 10:50:00,12.63,12.64,12.62,12.63,274687.0,12.63,12.64,12.62,12.63,274687.0
2017-09-29 10:55:00,12.63,12.66,12.62,12.65,467386.0,12.63,12.66,12.62,12.65,467386.0
2017-09-29 11:00:00,12.65,12.67,12.64,12.66,239354.0,12.65,12.67,12.64,12.66,239354.0
2017-09-29 11:05:00,12.66,12.68,12.65,12.66,365168.0,12.66,12.68,12.65,12.66,365168.0
2017-09-29 11:10:00,12.67,12.68,12.66,12.66,197754.0,12.67,12.68,12.66,12.66,197754.0
2017-09-29 11:15:00,12.67,12.7,12.66,12.69,346786.0,12.67,12.7,12.66,12.69,346786.0
2017-09-29 11:20:00,12.68,12.75,12.68,12.73,643132.0,12.68,12.75,12.68,12.73,643132.0
2017-09-29 11:25:00,12.73,12.76,12.72,12.74,594491.0,12.73,12.76,12.72,12.74,594491.0
2017-09-29 11:30:00,12.74,12.77,12.72,12.75,580787.0,12.74,12.77,12.72,12.75,580787.0
2017-09-29 11:35:00,12.75,12.77,12.74,12.75,345613.0,12.75,12.77,12.74,12.75,345613.0
2017-09-29 11:40:00,12.75,12.77,12.71,12.72,433120.0,12.75,12.77,12.71,12.72,433120.0
2017-09-29 11:45:00,12.71,12.74,12.71,12.73,241595.0,12.71,12.74,12.71,12.73,241595.0
2017-09-29 11:50:00,12.74,12.76,12.73,12.75,284439.0,12.74,12.76,12.73,12.75,284439.0
2017-09-29 11:55:00,12.75,12.78,12.74,12.78,332650.0,12.75,12.78,12.74,12.78,332650.0
2017-09-29 12:00:00,12.77,12.79,12.75,12.75,291149.0,12.77,12.79,12.75,12.75,291149.0
2017-09-29 12:05:00,12.75,12.76,12.74,12.76,313433.0,12.75,12.76,12.74,12.76,313433.0
2017-09-29 12:10:00,12.76,12.77,12.75,12.76,153875.0,12.76,12.77,12.75,12.76,153875.0
2017-09-29 12:15:00,12.76,12.79,12.75,12.77,363082.0,12.76,12.79,12.75,12.77,363082.0
2017-09-29 12:20:00,12.77,12.79,12.77,12.77,174472.0,12.77,12.79,12.77,12.77,174472.0
2017-09-29 12:25:00,12.78,12.78,12.76,12.78,186874.0,12.78,12.78,12.76,12.78,186874.0
2017-09-29 12:30:00,12.77,12.78,12.77,12.77,126360.0,12.77,12.78,12.77,12.77,126360.0
2017-09-29 12:35:00,12.77,12.81,12.77,12.8,603073.0,12.77,12.81,12.77,12.8,603073.0
2017-09-29 12:40:00,12.8,12.82,12.79,12.81,505171.0,12.8,12.82,12.79,12.81,505171.0
2017-09-29 12:45:00,12.8,12.81,12.76,12.77,779991.0,12.8,12.81,12.76,12.77,779991.0
2017-09-29 12:50:00,12.77,12.78,12.74,12.75,641911.0,12.77,12.78,12.74,12.75,641911.0
2017-09-29 12:55:00,12.76,12.78,12.75,12.78,219884.0,12.76,12.78,12.75,12.78,219884.0
2017-09-29 13:00:00,12.78,12.79,12.77,12.79,195282.0,12.78,12.79,12.77,12.79,195282.0
2017-09-29 13:05:00,12.79,12.81,12.77,12.8,402506.0,12.79,12.81,12.77,12.8,402506.0
2017-09-29 13:10:00,12.79,12.8,12.77,12.77,135006.0,12.79,12.8,12.77,12.77,135006.0
2017-09-29 13:15:00,12.78,12.78,12.77,12.78,69422.0,12.78,12.78,12.77,12.78,69422.0
2017-09-29 13:20:00,12.77,12.78,12.75,12.77,219215.0,12.77,12.78,12.75,12.77,219215.0
2017-09-29 13:25:00,12.77,12.77,12.75,12.76,235286.0,12.77,12.77,12.75,12.76,235286.0
2017-09-29 13:30:00,12.76,12.76,12.74,12.74,314752.0,12.76,12.76,12.74,12.74,314752.0
2017-09-29 13:35:00,12.75,12.75,12.73,12.74,152874.0,12.75,12.75,12.73,12.74,152874.0
2017-09-29 13:40:00,12.74,12.75,12.72,12.73,237553.0,12.74,12.75,12.72,12.73,237553.0
2017-09-29 13:45:00,12.72,12.74,12.72,12.73,205603.0,12.72,12.74,12.72,12.73,205603.0
2017-09-29 13:50:00,12.73,12.74,12.72,12.72,173976.0,12.73,12.74,12.72,12.72,173976.0
2017-09-29 13:55:00,12.72,12.73,12.71,12.73,182320.0,12.72,12.73,12.71,12.73,182320.0
2017-09-29 14:00:00,12.73,12.73,12.69,12.7,316144.0,12.73,12.73,12.69,12.7,316144.0
2017-09-29 14:05:00,12.71,12.71,12.69,12.71,216751.0,12.71,12.71,12.69,12.71,216751.0
2017-09-29 14:10:00,12.71,12.72,12.69,12.71,182144.0,12.71,12.72,12.69,12.71,182144.0
2017-09-29 14:15:00,12.71,12.73,12.69,12.72,201986.0,12.71,12.73,12.69,12.72,201986.0
2017-09-29 14:20:00,12.73,12.74,12.71,12.73,247526.0,12.73,12.74,12.71,12.73,247526.0
2017-09-29 14:25:00,12.73,12.73,12.72,12.73,53581.0,12.73,12.73,12.72,12.73,53581.0
2017-09-29 14:30:00,12.73,12.73,12.71,12.73,194181.0,12.73,12.73,12.71,12.73,194181.0
2017-09-29 14:35:00,12.73,12.73,12.71,12.73,113158.0,12.73,12.73,12.71,12.73,113158.0
2017-09-29 14:40:00,12.73,12.73,12.7,12.71,221306.0,12.73,12.73,12.7,12.71,221306.0
2017-09-29 14:45:00,12.71,12.73,12.7,12.71,171167.0,12.71,12.73,12.7,12.71,171167.0
2017-09-29 14:50:00,12.71,12.73,12.71,12.73,165438.0,12.71,12.73,12.71,12.73,165438.0
2017-09-29 14:55:00,12.73,12.74,12.72,12.73,148415.0,12.73,12.74,12.72,12.73,148415.0
2017-09-29 15:00:00,12.72,12.74,12.72,12.74,133978.0,12.72,12.74,12.72,12.74,133978.0
2017-09-29 15:05:00,12.74,12.75,12.72,12.73,235692.0,12.74,12.75,12.72,12.73,235692.0
2017-09-29 15:10:00,12.73,12.73,12.71,12.71,198418.0,12.73,12.73,12.71,12.71,198418.0
2017-09-29 15:15:00,12.71,12.72,12.7,12.71,187737.0,12.71,12.72,12.7,12.71,187737.0
2017-09-29 15:20:00,12.72,12.72,12.71,12.71,103937.0,12.72,12.72,12.71,12.71,103937.0
2017-09-29 15:25:00,12.71,12.73,12.69,12.7,319360.0,12.71,12.73,12.69,12.7,319360.0
2017-09-29 15:30:00,12.7,12.71,12.68,12.68,441678.0,12.7,12.71,12.68,12.68,441678.0
2017-09-29 15:35:00,12.68,12.7,12.68,12.69,262892.0,12.68,12.7,12.68,12.69,262892.0
2017-09-29 15:40:00,12.69,12.7,12.68,12.7,208492.0,12.69,12.7,12.68,12.7,208492.0
2017-09-29 15:45:00,12.7,12.73,12.69,12.7,924979.0,12.7,12.73,12.69,12.7,924979.0
2017-09-29 15:50:00,12.71,12.73,12.71,12.73,784607.0,12.71,12.73,12.71,12.73,784607.0
2017-09-29 15:55:00,12.73,12.75,12.72,12.75,2515591.0,12.73,12.75,12.72,12.75,2515591.0
2017-10-02 09:30:00,12.8,12.85,12.7,12.77,1731349.0,12.8,12.85,12.7,12.77,1731349.0
2017-10-02 09:35:00,12.78,12.81,12.72,12.78,1104619.0,12.78,12.81,12.72,12.78,1104619.0
2017-10-02 09:40:00,12.78,12.78,12.71,12.74,719389.0,12.78,12.78,12.71,12.74,719389.0
2017-10-02 09:45:00,12.73,12.75,12.68,12.68,938497.0,12.73,12.75,12.68,12.68,938497.0
2017-10-02 09:50:00,12.68,12.71,12.64,12.71,1313855.0,12.68,12.71,12.64,12.71,1313855.0
2017-10-02 09:55:00,12.71,12.73,12.68,12.73,544179.0,12.71,12.73,12.68,12.73,544179.0
2017-10-02 10:00:00,12.73,12.73,12.68,12.73,482131.0,12.73,12.73,12.68,12.73,482131.0
2017-10-02 10:05:00,12.74,12.76,12.7,12.71,739972.0,12.74,12.76,12.7,12.71,739972.0
2017-10-02 10:10:00,12.71,12.73,12.69,12.72,527804.0,12.71,12.73,12.69,12.72,527804.0
2017-10-02 10:15:00,12.71,12.74,12.71,12.72,538450.0,12.71,12.74,12.71,12.72,538450.0
2017-10-02 10:20:00,12.73,12.73,12.7,12.7,277342.0,12.73,12.73,12.7,12.7,277342.0
2017-10-02 10:25:00,12.7,12.71,12.69,12.71,410783.0,12.7,12.71,12.69,12.71,410783.0
2017-10-02 10:30:00,12.7,12.71,12.67,12.68,530669.0,12.7,12.71,12.67,12.68,530669.0
2017-10-02 10:35:00,12.67,12.7,12.67,12.7,461910.0,12.67,12.7,12.67,12.7,461910.0
2017-10-02 10:40:00,12.7,12.71,12.66,12.71,404726.0,12.7,12.71,12.66,12.71,404726.0
2017-10-02 10:45:00,12.71,12.82,12.7,12.78,1379507.0,12.71,12.82,12.7,12.78,1379507.0
2017-10-02 10:50:00,12.77,12.79,12.75,12.77,333583.0,12.77,12.79,12.75,12.77,333583.0
2017-10-02 10:55:00,12.76,12.79,12.76,12.77,463380.0,12.76,12.79,12.76,12.77,463380.0
2017-10-02 11:00:00,12.76,12.77,12.75,12.75,227258.0,12.76,12.77,12.75,12.75,227258.0
2017-10-02 11:05:00,12.75,12.77,12.73,12.74,346376.0,12.75,12.77,12.73,12.74,346376.0
2017-10-02 11:10:00,12.74,12.75,12.72,12.73,213055.0,12.74,12.75,12.72,12.73,213055.0
2017-10-02 11:15:00,12.74,12.75,12.73,12.74,171646.0,12.74,12.75,12.73,12.74,171646.0
2017-10-02 11:20:00,12.75,12.75,12.72,12.73,218745.0,12.75,12.75,12.72,12.73,218745.0
2017-10-02 11:25:00,12.73,12.75,12.71,12.74,292305.0,12.73,12.75,12.71,12.74,292305.0
2017-10-02 11:30:00,12.74,12.75,12.72,12.72,237504.0,12.74,12.75,12.72,12.72,237504.0
2017-10-02 11:35:00,12.72,12.73,12.71,12.73,210914.0,12.72,12.73,12.71,12.73,210914.0
2017-10-02 11:40:00,12.73,12.73,12.67,12.68,497150.0,12.73,12.73,12.67,12.68,497150.0
2017-10-02 11:45:00,12.68,12.7,12.67,12.68,235902.0,12.68,12.7,12.67,12.68,235902.0
2017-10-02 11:50:00,12.69,12.71,12.68,12.7,300158.0,12.69,12.71,12.68,12.7,300158.0
2017-10-02 11:55:00,12.69,12.7,12.63,12.66,690181.0,12.69,12.7,12.63,12.66,690181.0
2017-10-02 12:00:00,12.65,12.67,12.62,12.64,714826.0,12.65,12.67,12.62,12.64,714826.0
2017-10-02 12:05:00,12.65,12.68,12.63,12.68,445831.0,12.65,12.68,12.63,12.68,445831.0
2017-10-02 12:10:00,12.68,12.68,12.64,12.65,291142.0,12.68,12.68,12.64,12.65,291142.0
2017-10-02 12:15:00,12.64,12.69,12.64,12.69,338276.0,12.64,12.69,12.64,12.69,338276.0
2017-10-02 12:20:00,12.69,12.74,12.68,12.73,759833.0,12.69,12.74,12.68,12.73,759833.0
2017-10-02 12:25:00,12.72,12.73,12.71,12.71,167809.0,12.72,12.73,12.71,12.71,167809.0
2017-10-02 12:30:00,12.71,12.72,12.7,12.71,225879.0,12.71,12.72,12.7,12.71,225879.0
2017-10-02 12:35:00,12.71,12.72,12.7,12.7,175069.0,12.71,12.72,12.7,12.7,175069.0
2017-10-02 12:40:00,12.7,12.71,12.68,12.69,128389.0,12.7,12.71,12.68,12.69,128389.0
2017-10-02 12:45:00,12.69,12.69,12.66,12.67,298671.0,12.69,12.69,12.66,12.67,298671.0
2017-10-02 12:50:00,12.66,12.68,12.66,12.68,224868.0,12.66,12.68,12.66,12.68,224868.0
2017-10-02 12:55:00,12.68,12.68,12.67,12.68,159625.0,12.68,12.68,12.67,12.68,159625.0
2017-10-02 13:00:00,12.68,12.68,12.66,12.67,513928.0,12.68,12.68,12.66,12.67,513928.0
2017-10-02 13:05:00,12.67,12.67,12.64,12.66,450934.0,12.67,12.67,12.64,12.66,450934.0
2017-10-02 13:10:00,12.66,12.66,12.63,12.63,374835.0,12.66,12.66,12.63,12.63,374835.0
2017-10-02 13:15:00,12.63,12.66,12.63,12.65,238078.0,12.63,12.66,12.63,12.65,238078.0
2017-10-02 13:20:00,12.65,12.66,12.64,12.65,246561.0,12.65,12.66,12.64,12.65,246561.0
2017-10-02 13:25:00,12.65,12.65,12.63,12.65,231366.0,12.65,12.65,12.63,12.65,231366.0
2017-10-02 13:30:00,12.65,12.66,12.64,12.65,155707.0,12.65,12.66,12.64,12.65,155707.0
2017-10-02 13:35:00,12.65,12.66,12.64,12.65,148349.0,12.65,12.66,12.64,12.65,148349.0
2017-10-02 13:40:00,12.64,12.65,12.63,12.63,143562.0,12.64,12.65,12.63,12.63,143562.0
2017-10-02 13:45:00,12.63,12.67,12.63,12.66,360317.0,12.63,12.67,12.63,12.66,360317.0
2017-10-02 13:50:00,12.67,12.67,12.65,12.65,146539.0,12.67,12.67,12.65,12.65,146539.0
2017-10-02 13:55:00,12.65,12.66,12.64,12.66,279949.0,12.65,12.66,12.64,12.66,279949.0
2017-10-02 14:00:00,12.66,12.69,12.65,12.69,236399.0,12.66,12.69,12.65,12.69,236399.0
2017-10-02 14:05:00,12.68,12.69,12.67,12.68,248800.0,12.68,12.69,12.67,12.68,248800.0
2017-10-02 14:10:00,12.68,12.68,12.67,12.68,126034.0,12.68,12.68,12.67,12.68,126034.0
2017-10-02 14:15:00,12.68,12.68,12.66,12.67,202586.0,12.68,12.68,12.66,12.67,202586.0
2017-10-02 14:20:00,12.66,12.68,12.66,12.68,107194.0,12.66,12.68,12.66,12.68,107194.0
2017-10-02 14:25:00,12.68,12.71,12.67,12.71,259645.0,12.68,12.71,12.67,12.71,259645.0
2017-10-02 14:30:00,12.71,12.72,12.71,12.72,288010.0,12.71,12.72,12.71,12.72,288010.0
2017-10-02 14:35:00,12.72,12.72,12.69,12.69,245847.0,12.72,12.72,12.69,12.69,245847.0
2017-10-02 14:40:00,12.69,12.71,12.69,12.71,150387.0,12.69,12.71,12.69,12.71,150387.0
2017-10-02 14:45:00,12.7,12.71,12.68,12.69,240935.0,12.7,12.71,12.68,12.69,240935.0
2017-10-02 14:50:00,12.69,12.69,12.68,12.69,92863.0,12.69,12.69,12.68,12.69,92863.0
2017-10-02 14:55:00,12.69,12.7,12.68,12.68,206255.0,12.69,12.7,12.68,12.68,206255.0
2017-10-02 15:00:00,12.69,12.7,12.68,12.7,244474.0,12.69,12.7,12.68,12.7,244474.0
2017-10-02 15:05:00,12.7,12.71,12.66,12.68,603209.0,12.7,12.71,12.66,12.68,603209.0
2017-10-02 15:10:00,12.68,12.68,12.66,12.67,248077.0,12.68,12.68,12.66,12.67,248077.0
2017-10-02 15:15:00,12.67,12.69,12.66,12.69,473734.0,12.67,12.69,12.66,12.69,473734.0
2017-10-02 15:20:00,12.69,12.7,12.68,12.69,154495.0,12.69,12.7,12.68,12.69,154495.0
2017-10-02 15:25:00,12.69,12.69,12.68,12.68,101200.0,12.69,12.69,12.68,12.68,101200.0
2017-10-02 15:30:00,12.69,12.69,12.67,12.69,260110.0,12.69,12.69,12.67,12.69,260110.0
2017-10-02 15:35:00,12.69,12.7,12.68,12.7,210278.0,12.69,12.7,12.68,12.7,210278.0
2017-10-02 15:40:00,12.7,12.71,12.69,12.69,415777.0,12.7,12.71,12.69,12.69,415777.0
2017-10-02 15:45:00,12.69,12.71,12.67,12.71,791947.0,12.69,12.71,12.67,12.71,791947.0
2017-10-02 15:50:00,12.71,12.73,12.71,12.71,592073.0,12.71,12.73,12.71,12.71,592073.0
2017-10-02 15:55:00,12.71,12.72,12.7,12.71,1365056.0,12.71,12.72,12.7,12.71,1365056.0
2017-10-03 09:30:00,12.73,12.77,12.7,12.76,1370157.0,12.73,12.77,12.7,12.76,1370157.0
2017-10-03 09:35:00,12.75,12.83,12.73,12.82,1513637.0,12.75,12.83,12.73,12.82,1513637.0
2017-10-03 09:40:00,12.81,12.85,12.77,12.84,1276258.0,12.81,12.85,12.77,12.84,1276258.0
2017-10-03 09:45:00,12.84,12.95,12.82,12.95,2425436.0,12.84,12.95,12.82,12.95,2425436.0
2017-10-03 09:50:00,12.94,13.07,12.93,13.02,3411427.0,12.94,13.07,12.93,13.02,3411427.0
2017-10-03 09:55:00,13.02,13.18,13.02,13.16,3030328.0,13.02,13.18,13.02,13.16,3030328.0
2017-10-03 10:00:00,13.16,13.21,13.12,13.17,2672399.0,13.16,13.21,13.12,13.17,2672399.0
2017-10-03 10:05:00,13.17,13.19,13.12,13.16,1641726.0,13.17,13.19,13.12,13.16,1641726.0
2017-10-03 10:10:00,13.17,13.19,13.05,13.06,2077528.0,13.17,13.19,13.05,13.06,2077528.0
2017-10-03 10:15:00,13.05,13.16,13.03,13.15,1683759.0,13.05,13.16,13.03,13.15,1683759.0
2017-10-03 10:20:00,13.15,13.21,13.12,13.21,1520531.0,13.15,13.21,13.12,13.21,1520531.0
2017-10-03 10:25:00,13.2,13.29,13.19,13.28,2489302.0,13.2,13.29,13.19,13.28,2489302.0
2017-10-03 10:30:00,13.28,13.34,13.25,13.34,3319987.0,13.28,13.34,13.25,13.34,3319987.0
2017-10-03 10:35:00,13.34,13.4,13.33,13.4,2339827.0,13.34,13.4,13.33,13.4,2339827.0
2017-10-03 10:40:00,13.4,13.4,13.35,13.36,2076915.0,13.4,13.4,13.35,13.36,2076915.0
2017-10-03 10:45:00,13.35,13.45,13.34,13.43,2447022.0,13.35,13.45,13.34,13.43,2447022.0
2017-10-03 10:50:00,13.43,13.44,13.37,13.44,1645673.0,13.43,13.44,13.37,13.44,1645673.0
2017-10-03 10:55:00,13.43,13.48,13.43,13.47,2107153.0,13.43,13.48,13.43,13.47,2107153.0
2017-10-03 11:00:00,13.46,13.47,13.42,13.42,1359657.0,13.46,13.47,13.42,13.42,1359657.0
2017-10-03 11:05:00,13.42,13.43,13.36,13.42,2321476.0,13.42,13.43,13.36,13.42,2321476.0
2017-10-03 11:10:00,13.42,13.42,13.36,13.37,1235398.0,13.42,13.42,13.36,13.37,1235398.0
2017-10-03 11:15:00,13.38,13.44,13.37,13.44,1029414.0,13.38,13.44,13.37,13.44,1029414.0
2017-10-03 11:20:00,13.43,13.47,13.41,13.46,1270139.0,13.43,13.47,13.41,13.46,1270139.0
2017-10-03 11:25:00,13.47,13.47,13.41,13.44,1031225.0,13.47,13.47,13.41,13.44,1031225.0
2017-10-03 11:30:00,13.43,13.44,13.41,13.42,691111.0,13.43,13.44,13.41,13.42,691111.0
2017-10-03 11:35:00,13.43,13.43,13.33,13.35,1370663.0,13.43,13.43,13.33,13.35,1370663.0
2017-10-03 11:40:00,13.35,13.36,13.3,13.34,1365468.0,13.35,13.36,13.3,13.34,1365468.0
2017-10-03 11:45:00,13.33,13.34,13.3,13.33,623466.0,13.33,13.34,13.3,13.33,623466.0
2017-10-03 11:50:00,13.33,13.36,13.32,13.35,526959.0,13.33,13.36,13.32,13.35,526959.0
2017-10-03 11:55:00,13.35,13.39,13.33,13.38,701900.0,13.35,13.39,13.33,13.38,701900.0
2017-10-03 12:00:00,13.39,13.41,13.37,13.41,691061.0,13.39,13.41,13.37,13.41,691061.0
2017-10-03 12:05:00,13.4,13.43,13.39,13.42,619552.0,13.4,13.43,13.39,13.42,619552.0
2017-10-03 12:10:00,13.42,13.44,13.4,13.41,565354.0,13.42,13.44,13.4,13.41,565354.0
2017-10-03 12:15:00,13.42,13.43,13.38,13.38,422820.0,13.42,13.43,13.38,13.38,422820.0
2017-10-03 12:20:00,13.39,13.4,13.37,13.38,451634.0,13.39,13.4,13.37,13.38,451634.0
2017-10-03 12:25:00,13.38,13.45,13.37,13.43,859990.0,13.38,13.45,13.37,13.43,859990.0
2017-10-03 12:30:00,13.44,13.44,13.4,13.4,596628.0,13.44,13.44,13.4,13.4,596628.0
2017-10-03 12:35:00,13.4,13.41,13.38,13.39,482525.0,13.4,13.41,13.38,13.39,482525.0
2017-10-03 12:40:00,13.4,13.41,13.36,13.4,608913.0,13.4,13.41,13.36,13.4,608913.0
2017-10-03 12:45:00,13.4,13.41,13.36,13.37,386894.0,13.4,13.41,13.36,13.37,386894.0
2017-10-03 12:50:00,13.36,13.4,13.36,13.36,554299.0,13.36,13.4,13.36,13.36,554299.0
2017-10-03 12:55:00,13.36,13.38,13.35,13.35,472476.0,13.36,13.38,13.35,13.35,472476.0
2017-10-03 13:00:00,13.36,13.38,13.35,13.37,445761.0,13.36,13.38,13.35,13.37,445761.0
2017-10-03 13:05:00,13.38,13.38,13.33,13.33,424170.0,13.38,13.38,13.33,13.33,424170.0
2017-10-03 13:10:00,13.34,13.34,13.28,13.29,1020783.0,13.34,13.34,13.28,13.29,1020783.0
2017-10-03 13:15:00,13.29,13.31,13.29,13.29,544982.0,13.29,13.31,13.29,13.29,544982.0
2017-10-03 13:20:00,13.29,13.3,13.27,13.29,635005.0,13.29,13.3,13.27,13.29,635005.0
2017-10-03 13:25:00,13.3,13.35,13.29,13.34,838032.0,13.3,13.35,13.29,13.34,838032.0
2017-10-03 13:30:00,13.34,13.38,13.33,13.36,511037.0,13.34,13.38,13.33,13.36,511037.0
2017-10-03 13:35:00,13.36,13.39,13.35,13.38,399286.0,13.36,13.39,13.35,13.38,399286.0
2017-10-03 13:40:00,13.39,13.39,13.36,13.36,384866.0,13.39,13.39,13.36,13.36,384866.0
2017-10-03 13:45:00,13.36,13.4,13.34,13.4,599854.0,13.36,13.4,13.34,13.4,599854.0
2017-10-03 13:50:00,13.4,13.43,13.38,13.42,929783.0,13.4,13.43,13.38,13.42,929783.0
2017-10-03 13:55:00,13.42,13.42,13.38,13.39,286680.0,13.42,13.42,13.38,13.39,286680.0
2017-10-03 14:00:00,13.39,13.41,13.38,13.39,221137.0,13.39,13.41,13.38,13.39,221137.0
2017-10-03 14:05:00,13.39,13.4,13.38,13.4,124069.0,13.39,13.4,13.38,13.4,124069.0
2017-10-03 14:10:00,13.4,13.41,13.37,13.39,516848.0,13.4,13.41,13.37,13.39,516848.0
2017-10-03 14:15:00,13.39,13.41,13.38,13.4,216584.0,13.39,13.41,13.38,13.4,216584.0
2017-10-03 14:20:00,13.4,13.41,13.38,13.38,316356.0,13.4,13.41,13.38,13.38,316356.0
2017-10-03 14:25:00,13.38,13.4,13.37,13.38,411882.0,13.38,13.4,13.37,13.38,411882.0
2017-10-03 14:30:00,13.38,13.39,13.36,13.36,330883.0,13.38,13.39,13.36,13.36,330883.0
2017-10-03 14:35:00,13.37,13.37,13.33,13.35,537967.0,13.37,13.37,13.33,13.35,537967.0
2017-10-03 14:40:00,13.35,13.38,13.34,13.37,345511.0,13.35,13.38,13.34,13.37,345511.0
2017-10-03 14:45:00,13.37,13.37,13.35,13.36,392538.0,13.37,13.37,13.35,13.36,392538.0
2017-10-03 14:50:00,13.35,13.37,13.32,13.32,422773.0,13.35,13.37,13.32,13.32,422773.0
2017-10-03 14:55:00,13.33,13.35,13.32,13.34,456332.0,13.33,13.35,13.32,13.34,456332.0
2017-10-03 15:00:00,13.35,13.35,13.32,13.35,498359.0,13.35,13.35,13.32,13.35,498359.0
2017-10-03 15:05:00,13.35,13.35,13.32,13.33,451767.0,13.35,13.35,13.32,13.33,451767.0
2017-10-03 15:10:00,13.33,13.34,13.31,13.33,501208.0,13.33,13.34,13.31,13.33,501208.0
2017-10-03 15:15:00,13.33,13.34,13.29,13.3,965820.0,13.33,13.34,13.29,13.3,965820.0
2017-10-03 15:20:00,13.29,13.32,13.29,13.32,467894.0,13.29,13.32,13.29,13.32,467894.0
2017-10-03 15:25:00,13.32,13.32,13.31,13.32,438362.0,13.32,13.32,13.31,13.32,438362.0
2017-10-03 15:30:00,13.31,13.36,13.31,13.36,901998.0,13.31,13.36,13.31,13.36,901998.0
2017-10-03 15:35:00,13.36,13.39,13.35,13.39,700746.0,13.36,13.39,13.35,13.39,700746.0
2017-10-03 15:40:00,13.38,13.4,13.35,13.37,731452.0,13.38,13.4,13.35,13.37,731452.0
2017-10-03 15:45:00,13.38,13.4,13.37,13.38,846595.0,13.38,13.4,13.37,13.38,846595.0
2017-10-03 15:50:00,13.38,13.42,13.37,13.41,1901246.0,13.38,13.42,13.37,13.41,1901246.0
2017-10-03 15:55:00,13.41,13.43,13.4,13.42,3343248.0,13.41,13.43,13.4,13.42,3343248.0
2017-10-04 09:30:00,13.31,13.5,13.3,13.41,2579641.0,13.31,13.5,13.3,13.41,2579641.0
2017-10-04 09:35:00,13.41,13.42,13.28,13.28,1756999.0,13.41,13.42,13.28,13.28,1756999.0
2017-10-04 09:40:00,13.28,13.34,13.22,13.24,1886930.0,13.28,13.34,13.22,13.24,1886930.0
2017-10-04 09:45:00,13.23,13.25,13.15,13.24,2451038.0,13.23,13.25,13.15,13.24,2451038.0
2017-10-04 09:50:00,13.23,13.26,13.17,13.21,1287252.0,13.23,13.26,13.17,13.21,1287252.0
2017-10-04 09:55:00,13.21,13.29,13.2,13.28,868401.0,13.21,13.29,13.2,13.28,868401.0
2017-10-04 10:00:00,13.28,13.31,13.22,13.29,1091664.0,13.28,13.31,13.22,13.29,1091664.0
2017-10-04 10:05:00,13.3,13.35,13.28,13.35,1201269.0,13.3,13.35,13.28,13.35,1201269.0
2017-10-04 10:10:00,13.35,13.35,13.24,13.26,974125.0,13.35,13.35,13.24,13.26,974125.0
2017-10-04 10:15:00,13.27,13.27,13.23,13.24,619895.0,13.27,13.27,13.23,13.24,619895.0
2017-10-04 10:20:00,13.23,13.25,13.2,13.21,579061.0,13.23,13.25,13.2,13.21,579061.0
2017-10-04 10:25:00,13.21,13.23,13.19,13.23,753099.0,13.21,13.23,13.19,13.23,753099.0
2017-10-04 10:30:00,13.22,13.26,13.17,13.17,1066146.0,13.22,13.26,13.17,13.17,1066146.0
2017-10-04 10:35:00,13.18,13.22,13.17,13.22,713380.0,13.18,13.22,13.17,13.22,713380.0
2017-10-04 10:40:00,13.21,13.24,13.18,13.19,461421.0,13.21,13.24,13.18,13.19,461421.0
2017-10-04 10:45:00,13.19,13.22,13.17,13.2,431611.0,13.19,13.22,13.17,13.2,431611.0
2017-10-04 10:50:00,13.2,13.22,13.19,13.21,283451.0,13.2,13.22,13.19,13.21,283451.0
2017-10-04 10:55:00,13.21,13.22,13.19,13.21,296596.0,13.21,13.22,13.19,13.21,296596.0
2017-10-04 11:00:00,13.21,13.27,13.2,13.24,739734.0,13.21,13.27,13.2,13.24,739734.0
2017-10-04 11:05:00,13.25,13.29,13.24,13.28,518065.0,13.25,13.29,13.24,13.28,518065.0
2017-10-04 11:10:00,13.29,13.31,13.26,13.28,952424.0,13.29,13.31,13.26,13.28,952424.0
2017-10-04 11:15:00,13.27,13.3,13.23,13.24,392351.0,13.27,13.3,13.23,13.24,392351.0
2017-10-04 11:20:00,13.24,13.29,13.24,13.28,243543.0,13.24,13.29,13.24,13.28,243543.0
2017-10-04 11:25:00,13.28,13.31,13.27,13.31,397128.0,13.28,13.31,13.27,13.31,397128.0
2017-10-04 11:30:00,13.31,13.31,13.24,13.25,406161.0,13.31,13.31,13.24,13.25,406161.0
2017-10-04 11:35:00,13.26,13.29,13.25,13.27,212086.0,13.26,13.29,13.25,13.27,212086.0
2017-10-04 11:40:00,13.27,13.27,13.26,13.26,113563.0,13.27,13.27,13.26,13.26,113563.0
2017-10-04 11:45:00,13.26,13.28,13.26,13.28,245609.0,13.26,13.28,13.26,13.28,245609.0
2017-10-04 11:50:00,13.28,13.3,13.26,13.29,331789.0,13.28,13.3,13.26,13.29,331789.0
2017-10-04 11:55:00,13.29,13.29,13.25,13.28,227582.0,13.29,13.29,13.25,13.28,227582.0
2017-10-04 12:00:00,13.28,13.29,13.27,13.28,212866.0,13.28,13.29,13.27,13.28,212866.0
2017-10-04 12:05:00,13.29,13.33,13.28,13.31,467054.0,13.29,13.33,13.28,13.31,467054.0
2017-10-04 12:10:00,13.31,13.33,13.3,13.32,367840.0,13.31,13.33,13.3,13.32,367840.0
2017-10-04 12:15:00,13.32,13.35,13.32,13.35,414592.0,13.32,13.35,13.32,13.35,414592.0
2017-10-04 12:20:00,13.34,13.35,13.3,13.32,329537.0,13.34,13.35,13.3,13.32,329537.0
2017-10-04 12:25:00,13.31,13.32,13.29,13.29,196918.0,13.31,13.32,13.29,13.29,196918.0
2017-10-04 12:30:00,13.29,13.3,13.27,13.29,245117.0,13.29,13.3,13.27,13.29,245117.0
2017-10-04 12:35:00,13.28,13.31,13.28,13.29,234832.0,13.28,13.31,13.28,13.29,234832.0
2017-10-04 12:40:00,13.28,13.29,13.26,13.27,167989.0,13.28,13.29,13.26,13.27,167989.0
2017-10-04 12:45:00,13.27,13.29,13.24,13.27,323823.0,13.27,13.29,13.24,13.27,323823.0
2017-10-04 12:50:00,13.28,13.31,13.27,13.31,308054.0,13.28,13.31,13.27,13.31,308054.0
2017-10-04 12:55:00,13.31,13.31,13.3,13.3,283462.0,13.31,13.31,13.3,13.3,283462.0
2017-10-04 13:00:00,13.3,13.35,13.3,13.34,497420.0,13.3,13.35,13.3,13.34,497420.0
2017-10-04 13:05:00,13.33,13.34,13.31,13.32,209116.0,13.33,13.34,13.31,13.32,209116.0
2017-10-04 13:10:00,13.32,13.34,13.31,13.33,265615.0,13.32,13.34,13.31,13.33,265615.0
2017-10-04 13:15:00,13.33,13.34,13.29,13.31,454504.0,13.33,13.34,13.29,13.31,454504.0
2017-10-04 13:20:00,13.3,13.32,13.29,13.3,170306.0,13.3,13.32,13.29,13.3,170306.0
2017-10-04 13:25:00,13.3,13.33,13.3,13.31,173169.0,13.3,13.33,13.3,13.31,173169.0
2017-10-04 13:30:00,13.31,13.32,13.29,13.31,230128.0,13.31,13.32,13.29,13.31,230128.0
2017-10-04 13:35:00,13.3,13.31,13.26,13.28,598607.0,13.3,13.31,13.26,13.28,598607.0
2017-10-04 13:40:00,13.28,13.29,13.26,13.28,248139.0,13.28,13.29,13.26,13.28,248139.0
2017-10-04 13:45:00,13.27,13.28,13.27,13.28,130435.0,13.27,13.28,13.27,13.28,130435.0
2017-10-04 13:50:00,13.27,13.29,13.27,13.28,157123.0,13.27,13.29,13.27,13.28,157123.0
2017-10-04 13:55:00,13.28,13.28,13.26,13.27,236307.0,13.28,13.28,13.26,13.27,236307.0
2017-10-04 14:00:00,13.26,13.28,13.26,13.26,199843.0,13.26,13.28,13.26,13.26,199843.0
2017-10-04 14:05:00,13.26,13.28,13.25,13.26,116037.0,13.26,13.28,13.25,13.26,116037.0
2017-10-04 14:10:00,13.27,13.27,13.25,13.25,254386.0,13.27,13.27,13.25,13.25,254386.0
2017-10-04 14:15:00,13.26,13.28,13.25,13.26,299994.0,13.26,13.28,13.25,13.26,299994.0
2017-10-04 14:20:00,13.26,13.27,13.26,13.27,73358.0,13.26,13.27,13.26,13.27,73358.0
2017-10-04 14:25:00,13.27,13.28,13.25,13.27,264683.0,13.27,13.28,13.25,13.27,264683.0
2017-10-04 14:30:00,13.28,13.29,13.27,13.29,132140.0,13.28,13.29,13.27,13.29,132140.0
2017-10-04 14:35:00,13.29,13.3,13.28,13.28,201437.0,13.29,13.3,13.28,13.28,201437.0
2017-10-04 14:40:00,13.28,13.29,13.28,13.28,125253.0,13.28,13.29,13.28,13.28,125253.0
2017-10-04 14:45:00,13.28,13.3,13.27,13.28,157430.0,13.28,13.3,13.27,13.28,157430.0
2017-10-04 14:50:00,13.28,13.31,13.28,13.31,127069.0,13.28,13.31,13.28,13.31,127069.0
2017-10-04 14:55:00,13.3,13.32,13.29,13.31,295815.0,13.3,13.32,13.29,13.31,295815.0
2017-10-04 15:00:00,13.31,13.34,13.29,13.3,528286.0,13.31,13.34,13.29,13.3,528286.0
2017-10-04 15:05:00,13.3,13.31,13.29,13.29,224581.0,13.3,13.31,13.29,13.29,224581.0
2017-10-04 15:10:00,13.29,13.32,13.29,13.32,192932.0,13.29,13.32,13.29,13.32,192932.0
2017-10-04 15:15:00,13.32,13.34,13.31,13.34,209352.0,13.32,13.34,13.31,13.34,209352.0
2017-10-04 15:20:00,13.33,13.34,13.32,13.34,286769.0,13.33,13.34,13.32,13.34,286769.0
2017-10-04 15:25:00,13.34,13.35,13.33,13.33,329751.0,13.34,13.35,13.33,13.33,329751.0
2017-10-04 15:30:00,13.34,13.36,13.33,13.36,326127.0,13.34,13.36,13.33,13.36,326127.0
2017-10-04 15:35:00,13.36,13.38,13.34,13.37,542097.0,13.36,13.38,13.34,13.37,542097.0
2017-10-04 15:40:00,13.37,13.37,13.35,13.37,427169.0,13.37,13.37,13.35,13.37,427169.0
2017-10-04 15:45:00,13.37,13.37,13.34,13.36,745666.0,13.37,13.37,13.34,13.36,745666.0
2017-10-04 15:50:00,13.36,13.38,13.32,13.32,780096.0,13.36,13.38,13.32,13.32,780096.0
2017-10-04 15:55:00,13.33,13.34,13.3,13.31,1680514.0,13.33,13.34,13.3,13.31,1680514.0
2017-10-05 09:30:00,13.38,13.39,13.29,13.32,1633914.0,13.38,13.39,13.29,13.32,1633914.0
2017-10-05 09:35:00,13.32,13.34,13.22,13.24,1630652.0,13.32,13.34,13.22,13.24,1630652.0
2017-10-05 09:40:00,13.24,13.3,13.23,13.26,995476.0,13.24,13.3,13.23,13.26,995476.0
2017-10-05 09:45:00,13.26,13.28,13.24,13.26,710807.0,13.26,13.28,13.24,13.26,710807.0
2017-10-05 09:50:00,13.27,13.29,13.21,13.25,884193.0,13.27,13.29,13.21,13.25,884193.0
2017-10-05 09:55:00,13.24,13.27,13.22,13.24,550897.0,13.24,13.27,13.22,13.24,550897.0
2017-10-05 10:00:00,13.24,13.3,13.23,13.29,1026706.0,13.24,13.3,13.23,13.29,1026706.0
2017-10-05 10:05:00,13.29,13.37,13.29,13.34,1135511.0,13.29,13.37,13.29,13.34,1135511.0
2017-10-05 10:10:00,13.34,13.45,13.33,13.44,1166653.0,13.34,13.45,13.33,13.44,1166653.0
2017-10-05 10:15:00,13.44,13.45,13.39,13.43,912083.0,13.44,13.45,13.39,13.43,912083.0
2017-10-05 10:20:00,13.43,13.44,13.41,13.43,527529.0,13.43,13.44,13.41,13.43,527529.0
2017-10-05 10:25:00,13.42,13.43,13.36,13.37,763558.0,13.42,13.43,13.36,13.37,763558.0
2017-10-05 10:30:00,13.37,13.41,13.35,13.4,551672.0,13.37,13.41,13.35,13.4,551672.0
2017-10-05 10:35:00,13.4,13.43,13.39,13.43,432621.0,13.4,13.43,13.39,13.43,432621.0
2017-10-05 10:40:00,13.43,13.46,13.41,13.43,767410.0,13.43,13.46,13.41,13.43,767410.0
2017-10-05 10:45:00,13.42,13.43,13.36,13.37,501475.0,13.42,13.43,13.36,13.37,501475.0
2017-10-05 10:50:00,13.37,13.39,13.36,13.37,312142.0,13.37,13.39,13.36,13.37,312142.0
2017-10-05 10:55:00,13.38,13.41,13.37,13.39,373778.0,13.38,13.41,13.37,13.39,373778.0
2017-10-05 11:00:00,13.39,13.4,13.37,13.37,203559.0,13.39,13.4,13.37,13.37,203559.0
2017-10-05 11:05:00,13.37,13.4,13.34,13.34,385768.0,13.37,13.4,13.34,13.34,385768.0
2017-10-05 11:10:00,13.34,13.35,13.32,13.33,568885.0,13.34,13.35,13.32,13.33,568885.0
2017-10-05 11:15:00,13.32,13.37,13.31,13.36,454770.0,13.32,13.37,13.31,13.36,454770.0
2017-10-05 11:20:00,13.36,13.39,13.35,13.38,274323.0,13.36,13.39,13.35,13.38,274323.0
2017-10-05 11:25:00,13.38,13.38,13.35,13.36,222950.0,13.38,13.38,13.35,13.36,222950.0
2017-10-05 11:30:00,13.36,13.4,13.36,13.38,372784.0,13.36,13.4,13.36,13.38,372784.0
2017-10-05 11:35:00,13.38,13.38,13.36,13.36,210627.0,13.38,13.38,13.36,13.36,210627.0
2017-10-05 11:40:00,13.36,13.38,13.35,13.35,231100.0,13.36,13.38,13.35,13.35,231100.0
2017-10-05 11:45:00,13.36,13.36,13.32,13.34,300433.0,13.36,13.36,13.32,13.34,300433.0
2017-10-05 11:50:00,13.34,13.36,13.33,13.34,292543.0,13.34,13.36,13.33,13.34,292543.0
2017-10-05 11:55:00,13.35,13.35,13.33,13.35,202648.0,13.35,13.35,13.33,13.35,202648.0
2017-10-05 12:00:00,13.34,13.37,13.34,13.36,239414.0,13.34,13.37,13.34,13.36,239414.0
2017-10-05 12:05:00,13.36,13.38,13.35,13.38,203443.0,13.36,13.38,13.35,13.38,203443.0
2017-10-05 12:10:00,13.38,13.41,13.37,13.4,597104.0,13.38,13.41,13.37,13.4,597104.0
2017-10-05 12:15:00,13.4,13.41,13.38,13.39,368330.0,13.4,13.41,13.38,13.39,368330.0
2017-10-05 12:20:00,13.38,13.41,13.38,13.39,226860.0,13.38,13.41,13.38,13.39,226860.0
2017-10-05 12:25:00,13.39,13.39,13.37,13.38,154165.0,13.39,13.39,13.37,13.38,154165.0
2017-10-05 12:30:00,13.38,13.38,13.36,13.37,196304.0,13.38,13.38,13.36,13.37,196304.0
2017-10-05 12:35:00,13.37,13.38,13.36,13.37,121275.0,13.37,13.38,13.36,13.37,121275.0
2017-10-05 12:40:00,13.37,13.38,13.32,13.33,476941.0,13.37,13.38,13.32,13.33,476941.0
2017-10-05 12:45:00,13.34,13.37,13.33,13.35,275931.0,13.34,13.37,13.33,13.35,275931.0
2017-10-05 12:50:00,13.36,13.36,13.32,13.33,234235.0,13.36,13.36,13.32,13.33,234235.0
2017-10-05 12:55:00,13.33,13.35,13.33,13.35,117098.0,13.33,13.35,13.33,13.35,117098.0
2017-10-05 13:00:00,13.35,13.36,13.34,13.35,165729.0,13.35,13.36,13.34,13.35,165729.0
2017-10-05 13:05:00,13.36,13.36,13.34,13.34,201578.0,13.36,13.36,13.34,13.34,201578.0
2017-10-05 13:10:00,13.35,13.35,13.32,13.32,222305.0,13.35,13.35,13.32,13.32,222305.0
2017-10-05 13:15:00,13.32,13.35,13.32,13.33,293129.0,13.32,13.35,13.32,13.33,293129.0
2017-10-05 13:20:00,13.33,13.35,13.32,13.34,285071.0,13.33,13.35,13.32,13.34,285071.0
2017-10-05 13:25:00,13.35,13.36,13.33,13.34,171117.0,13.35,13.36,13.33,13.34,171117.0
2017-10-05 13:30:00,13.34,13.35,13.32,13.35,179361.0,13.34,13.35,13.32,13.35,179361.0
2017-10-05 13:35:00,13.34,13.35,13.33,13.34,113475.0,13.34,13.35,13.33,13.34,113475.0
2017-10-05 13:40:00,13.34,13.35,13.33,13.34,84029.0,13.34,13.35,13.33,13.34,84029.0
2017-10-05 13:45:00,13.35,13.36,13.33,13.34,306140.0,13.35,13.36,13.33,13.34,306140.0
2017-10-05 13:50:00,13.34,13.36,13.33,13.36,202230.0,13.34,13.36,13.33,13.36,202230.0
2017-10-05 13:55:00,13.35,13.37,13.35,13.35,137669.0,13.35,13.37,13.35,13.35,137669.0
2017-10-05 14:00:00,13.35,13.37,13.35,13.36,89566.0,13.35,13.37,13.35,13.36,89566.0
2017-10-05 14:05:00,13.37,13.37,13.36,13.36,104892.0,13.37,13.37,13.36,13.36,104892.0
2017-10-05 14:10:00,13.36,13.37,13.33,13.34,193130.0,13.36,13.37,13.33,13.34,193130.0
2017-10-05 14:15:00,13.33,13.35,13.33,13.34,107788.0,13.33,13.35,13.33,13.34,107788.0
2017-10-05 14:20:00,13.35,13.35,13.34,13.35,80854.0,13.35,13.35,13.34,13.35,80854.0
2017-10-05 14:25:00,13.35,13.36,13.33,13.36,355258.0,13.35,13.36,13.33,13.36,355258.0
2017-10-05 14:30:00,13.36,13.37,13.35,13.37,172330.0,13.36,13.37,13.35,13.37,172330.0
2017-10-05 14:35:00,13.37,13.37,13.36,13.37,147452.0,13.37,13.37,13.36,13.37,147452.0
2017-10-05 14:40:00,13.36,13.39,13.36,13.38,378273.0,13.36,13.39,13.36,13.38,378273.0
2017-10-05 14:45:00,13.38,13.39,13.37,13.37,206292.0,13.38,13.39,13.37,13.37,206292.0
2017-10-05 14:50:00,13.37,13.38,13.36,13.38,167854.0,13.37,13.38,13.36,13.38,167854.0
2017-10-05 14:55:00,13.38,13.39,13.37,13.39,366234.0,13.38,13.39,13.37,13.39,366234.0
2017-10-05 15:00:00,13.39,13.42,13.38,13.4,621186.0,13.39,13.42,13.38,13.4,621186.0
2017-10-05 15:05:00,13.41,13.41,13.38,13.38,199516.0,13.41,13.41,13.38,13.38,199516.0
2017-10-05 15:10:00,13.38,13.4,13.38,13.39,308899.0,13.38,13.4,13.38,13.39,308899.0
2017-10-05 15:15:00,13.4,13.41,13.38,13.39,470483.0,13.4,13.41,13.38,13.39,470483.0
2017-10-05 15:20:00,13.4,13.4,13.38,13.38,275528.0,13.4,13.4,13.38,13.38,275528.0
2017-10-05 15:25:00,13.38,13.39,13.35,13.35,531647.0,13.38,13.39,13.35,13.35,531647.0
2017-10-05 15:30:00,13.36,13.36,13.33,13.35,575490.0,13.36,13.36,13.33,13.35,575490.0
2017-10-05 15:35:00,13.36,13.36,13.32,13.33,508417.0,13.36,13.36,13.32,13.33,508417.0
2017-10-05 15:40:00,13.33,13.34,13.32,13.32,293933.0,13.33,13.34,13.32,13.32,293933.0
2017-10-05 15:45:00,13.33,13.35,13.32,13.33,438419.0,13.33,13.35,13.32,13.33,438419.0
2017-10-05 15:50:00,13.34,13.35,13.33,13.34,565724.0,13.34,13.35,13.33,13.34,565724.0
2017-10-05 15:55:00,13.34,13.35,13.33,13.34,1114043.0,13.34,13.35,13.33,13.34,1114043.0
2017-10-06 09:30:00,13.22,13.33,13.18,13.27,1514785.0,13.22,13.33,13.18,13.27,1514785.0
2017-10-06 09:35:00,13.27,13.33,13.26,13.3,705662.0,13.27,13.33,13.26,13.3,705662.0
2017-10-06 09:40:00,13.31,13.36,13.29,13.33,760570.0,13.31,13.36,13.29,13.33,760570.0
2017-10-06 09:45:00,13.34,13.39,13.33,13.34,603236.0,13.34,13.39,13.33,13.34,603236.0
2017-10-06 09:50:00,13.33,13.35,13.31,13.34,403978.0,13.33,13.35,13.31,13.34,403978.0
2017-10-06 09:55:00,13.33,13.34,13.28,13.29,447669.0,13.33,13.34,13.28,13.29,447669.0
2017-10-06 10:00:00,13.3,13.32,13.25,13.25,782972.0,13.3,13.32,13.25,13.25,782972.0
2017-10-06 10:05:00,13.26,13.29,13.24,13.29,394890.0,13.26,13.29,13.24,13.29,394890.0
2017-10-06 10:10:00,13.28,13.3,13.23,13.23,511122.0,13.28,13.3,13.23,13.23,511122.0
2017-10-06 10:15:00,13.23,13.25,13.22,13.22,499812.0,13.23,13.25,13.22,13.22,499812.0
2017-10-06 10:20:00,13.23,13.27,13.2,13.26,642563.0,13.23,13.27,13.2,13.26,642563.0
2017-10-06 10:25:00,13.26,13.27,13.24,13.24,298787.0,13.26,13.27,13.24,13.24,298787.0
2017-10-06 10:30:00,13.24,13.26,13.24,13.26,438792.0,13.24,13.26,13.24,13.26,438792.0
2017-10-06 10:35:00,13.25,13.26,13.2,13.22,998484.0,13.25,13.26,13.2,13.22,998484.0
2017-10-06 10:40:00,13.21,13.25,13.21,13.24,284328.0,13.21,13.25,13.21,13.24,284328.0
2017-10-06 10:45:00,13.24,13.25,13.22,13.24,264586.0,13.24,13.25,13.22,13.24,264586.0
2017-10-06 10:50:00,13.24,13.25,13.21,13.22,450276.0,13.24,13.25,13.21,13.22,450276.0
2017-10-06 10:55:00,13.21,13.24,13.2,13.21,359566.0,13.21,13.24,13.2,13.21,359566.0
2017-10-06 11:00:00,13.21,13.22,13.2,13.22,469512.0,13.21,13.22,13.2,13.22,469512.0
2017-10-06 11:05:00,13.22,13.23,13.21,13.23,293530.0,13.22,13.23,13.21,13.23,293530.0
2017-10-06 11:10:00,13.23,13.23,13.21,13.22,221091.0,13.23,13.23,13.21,13.22,221091.0
2017-10-06 11:15:00,13.23,13.27,13.22,13.25,429706.0,13.23,13.27,13.22,13.25,429706.0
2017-10-06 11:20:00,13.24,13.27,13.23,13.26,315409.0,13.24,13.27,13.23,13.26,315409.0
2017-10-06 11:25:00,13.26,13.27,13.25,13.26,166568.0,13.26,13.27,13.25,13.26,166568.0
2017-10-06 11:30:00,13.25,13.25,13.21,13.21,440153.0,13.25,13.25,13.21,13.21,440153.0
2017-10-06 11:35:00,13.21,13.22,13.19,13.21,794654.0,13.21,13.22,13.19,13.21,794654.0
2017-10-06 11:40:00,13.21,13.22,13.18,13.2,619858.0,13.21,13.22,13.18,13.2,619858.0
2017-10-06 11:45:00,13.21,13.23,13.2,13.23,329279.0,13.21,13.23,13.2,13.23,329279.0
2017-10-06 11:50:00,13.23,13.25,13.22,13.24,679266.0,13.23,13.25,13.22,13.24,679266.0
2017-10-06 11:55:00,13.24,13.26,13.23,13.24,268220.0,13.24,13.26,13.23,13.24,268220.0
2017-10-06 12:00:00,13.24,13.25,13.21,13.24,402715.0,13.24,13.25,13.21,13.24,402715.0
2017-10-06 12:05:00,13.25,13.26,13.23,13.24,236752.0,13.25,13.26,13.23,13.24,236752.0
2017-10-06 12:10:00,13.24,13.24,13.22,13.23,160529.0,13.24,13.24,13.22,13.23,160529.0
2017-10-06 12:15:00,13.23,13.25,13.22,13.25,132687.0,13.23,13.25,13.22,13.25,132687.0
2017-10-06 12:20:00,13.24,13.25,13.22,13.24,118372.0,13.24,13.25,13.22,13.24,118372.0
2017-10-06 12:25:00,13.24,13.25,13.23,13.24,114394.0,13.24,13.25,13.23,13.24,114394.0
2017-10-06 12:30:00,13.24,13.27,13.24,13.26,406782.0,13.24,13.27,13.24,13.26,406782.0
2017-10-06 12:35:00,13.26,13.28,13.26,13.27,275771.0,13.26,13.28,13.26,13.27,275771.0
2017-10-06 12:40:00,13.26,13.27,13.25,13.26,212646.0,13.26,13.27,13.25,13.26,212646.0
2017-10-06 12:45:00,13.26,13.27,13.24,13.25,161329.0,13.26,13.27,13.24,13.25,161329.0
2017-10-06 12:50:00,13.24,13.25,13.23,13.24,122336.0,13.24,13.25,13.23,13.24,122336.0
2017-10-06 12:55:00,13.24,13.25,13.23,13.24,126374.0,13.24,13.25,13.23,13.24,126374.0
2017-10-06 13:00:00,13.24,13.26,13.24,13.24,163707.0,13.24,13.26,13.24,13.24,163707.0
2017-10-06 13:05:00,13.25,13.26,13.24,13.25,129786.0,13.25,13.26,13.24,13.25,129786.0
2017-10-06 13:10:00,13.25,13.25,13.23,13.23,102151.0,13.25,13.25,13.23,13.23,102151.0
2017-10-06 13:15:00,13.23,13.24,13.23,13.24,69176.0,13.23,13.24,13.23,13.24,69176.0
2017-10-06 13:20:00,13.24,13.24,13.23,13.24,53198.0,13.24,13.24,13.23,13.24,53198.0
2017-10-06 13:25:00,13.24,13.24,13.22,13.22,135730.0,13.24,13.24,13.22,13.22,135730.0
2017-10-06 13:30:00,13.23,13.24,13.22,13.23,94344.0,13.23,13.24,13.22,13.23,94344.0
2017-10-06 13:35:00,13.23,13.26,13.23,13.26,150889.0,13.23,13.26,13.23,13.26,150889.0
2017-10-06 13:40:00,13.25,13.26,13.25,13.26,90254.0,13.25,13.26,13.25,13.26,90254.0
2017-10-06 13:45:00,13.25,13.26,13.23,13.25,178812.0,13.25,13.26,13.23,13.25,178812.0
2017-10-06 13:50:00,13.25,13.26,13.24,13.26,159315.0,13.25,13.26,13.24,13.26,159315.0
2017-10-06 13:55:00,13.26,13.26,13.25,13.26,97154.0,13.26,13.26,13.25,13.26,97154.0
2017-10-06 14:00:00,13.25,13.26,13.23,13.25,131077.0,13.25,13.26,13.23,13.25,131077.0
2017-10-06 14:05:00,13.25,13.26,13.24,13.25,92543.0,13.25,13.26,13.24,13.25,92543.0
2017-10-06 14:10:00,13.26,13.26,13.24,13.24,163838.0,13.26,13.26,13.24,13.24,163838.0
2017-10-06 14:15:00,13.25,13.25,13.24,13.24,40920.0,13.25,13.25,13.24,13.24,40920.0
2017-10-06 14:20:00,13.24,13.25,13.24,13.25,105881.0,13.24,13.25,13.24,13.25,105881.0
2017-10-06 14:25:00,13.25,13.25,13.24,13.25,83170.0,13.25,13.25,13.24,13.25,83170.0
2017-10-06 14:30:00,13.25,13.26,13.24,13.25,114442.0,13.25,13.26,13.24,13.25,114442.0
2017-10-06 14:35:00,13.25,13.26,13.24,13.25,81893.0,13.25,13.26,13.24,13.25,81893.0
2017-10-06 14:40:00,13.26,13.26,13.25,13.25,69231.0,13.26,13.26,13.25,13.25,69231.0
2017-10-06 14:45:00,13.26,13.27,13.25,13.27,313772.0,13.26,13.27,13.25,13.27,313772.0
2017-10-06 14:50:00,13.27,13.27,13.26,13.26,138148.0,13.27,13.27,13.26,13.26,138148.0
2017-10-06 14:55:00,13.26,13.27,13.25,13.26,181716.0,13.26,13.27,13.25,13.26,181716.0
2017-10-06 15:00:00,13.26,13.27,13.24,13.25,147598.0,13.26,13.27,13.24,13.25,147598.0
2017-10-06 15:05:00,13.25,13.26,13.24,13.24,227823.0,13.25,13.26,13.24,13.24,227823.0
2017-10-06 15:10:00,13.25,13.27,13.24,13.27,231397.0,13.25,13.27,13.24,13.27,231397.0
2017-10-06 15:15:00,13.26,13.27,13.26,13.27,141167.0,13.26,13.27,13.26,13.27,141167.0
2017-10-06 15:20:00,13.27,13.27,13.26,13.26,120560.0,13.27,13.27,13.26,13.26,120560.0
2017-10-06 15:25:00,13.26,13.27,13.25,13.27,380453.0,13.26,13.27,13.25,13.27,380453.0
2017-10-06 15:30:00,13.27,13.27,13.26,13.26,153368.0,13.27,13.27,13.26,13.26,153368.0
2017-10-06 15:35:00,13.27,13.27,13.24,13.24,324353.0,13.27,13.27,13.24,13.24,324353.0
2017-10-06 15:40:00,13.25,13.26,13.24,13.24,462167.0,13.25,13.26,13.24,13.24,462167.0
2017-10-06 15:45:00,13.24,13.25,13.23,13.23,528169.0,13.24,13.25,13.23,13.23,528169.0
2017-10-06 15:50:00,13.23,13.25,13.23,13.25,456465.0,13.23,13.25,13.23,13.25,456465.0
2017-10-06 15:55:00,13.25,13.26,13.22,13.23,1848180.0,13.25,13.26,13.22,13.23,1848180.0
2017-10-09 09:30:00,13.26,13.38,13.26,13.31,1438466.0,13.26,13.38,13.26,13.31,1438466.0
2017-10-09 09:35:00,13.3,13.34,13.26,13.33,720848.0,13.3,13.34,13.26,13.33,720848.0
2017-10-09 09:40:00,13.33,13.48,13.32,13.46,2180144.0,13.33,13.48,13.32,13.46,2180144.0
2017-10-09 09:45:00,13.47,13.57,13.44,13.5,2588679.0,13.47,13.57,13.44,13.5,2588679.0
2017-10-09 09:50:00,13.5,13.63,13.49,13.63,2470332.0,13.5,13.63,13.49,13.63,2470332.0
2017-10-09 09:55:00,13.63,13.66,13.57,13.62,2288144.0,13.63,13.66,13.57,13.62,2288144.0
2017-10-09 10:00:00,13.62,13.66,13.59,13.64,1051039.0,13.62,13.66,13.59,13.64,1051039.0
2017-10-09 10:05:00,13.63,13.68,13.61,13.68,1101876.0,13.63,13.68,13.61,13.68,1101876.0
2017-10-09 10:10:00,13.68,13.69,13.65,13.66,1243941.0,13.68,13.69,13.65,13.66,1243941.0
2017-10-09 10:15:00,13.66,13.7,13.65,13.7,1095495.0,13.66,13.7,13.65,13.7,1095495.0
2017-10-09 10:20:00,13.69,13.7,13.67,13.68,741691.0,13.69,13.7,13.67,13.68,741691.0
2017-10-09 10:25:00,13.68,13.68,13.63,13.66,1363909.0,13.68,13.68,13.63,13.66,1363909.0
2017-10-09 10:30:00,13.67,13.69,13.65,13.66,961603.0,13.67,13.69,13.65,13.66,961603.0
2017-10-09 10:35:00,13.65,13.74,13.65,13.72,1303950.0,13.65,13.74,13.65,13.72,1303950.0
2017-10-09 10:40:00,13.73,13.75,13.7,13.71,1092855.0,13.73,13.75,13.7,13.71,1092855.0
2017-10-09 10:45:00,13.72,13.74,13.71,13.73,1231011.0,13.72,13.74,13.71,13.73,1231011.0
2017-10-09 10:50:00,13.74,13.78,13.73,13.76,1592643.0,13.74,13.78,13.73,13.76,1592643.0
2017-10-09 10:55:00,13.76,13.8,13.75,13.79,1006131.0,13.76,13.8,13.75,13.79,1006131.0
2017-10-09 11:00:00,13.79,13.83,13.79,13.82,1313856.0,13.79,13.83,13.79,13.82,1313856.0
2017-10-09 11:05:00,13.82,13.83,13.76,13.78,834651.0,13.82,13.83,13.76,13.78,834651.0
2017-10-09 11:10:00,13.77,13.79,13.73,13.75,970726.0,13.77,13.79,13.73,13.75,970726.0
2017-10-09 11:15:00,13.76,13.77,13.72,13.75,869975.0,13.76,13.77,13.72,13.75,869975.0
2017-10-09 11:20:00,13.74,13.76,13.73,13.75,537471.0,13.74,13.76,13.73,13.75,537471.0
2017-10-09 11:25:00,13.75,13.77,13.71,13.71,614739.0,13.75,13.77,13.71,13.71,614739.0
2017-10-09 11:30:00,13.71,13.73,13.67,13.68,702633.0,13.71,13.73,13.67,13.68,702633.0
2017-10-09 11:35:00,13.67,13.7,13.67,13.69,436188.0,13.67,13.7,13.67,13.69,436188.0
2017-10-09 11:40:00,13.69,13.69,13.63,13.65,919238.0,13.69,13.69,13.63,13.65,919238.0
2017-10-09 11:45:00,13.65,13.7,13.64,13.69,585802.0,13.65,13.7,13.64,13.69,585802.0
2017-10-09 11:50:00,13.69,13.7,13.66,13.66,358442.0,13.69,13.7,13.66,13.66,358442.0
2017-10-09 11:55:00,13.66,13.67,13.65,13.66,274291.0,13.66,13.67,13.65,13.66,274291.0
2017-10-09 12:00:00,13.66,13.68,13.62,13.63,558220.0,13.66,13.68,13.62,13.63,558220.0
2017-10-09 12:05:00,13.63,13.64,13.61,13.63,494361.0,13.63,13.64,13.61,13.63,494361.0
2017-10-09 12:10:00,13.63,13.65,13.61,13.63,496467.0,13.63,13.65,13.61,13.63,496467.0
2017-10-09 12:15:00,13.63,13.64,13.62,13.63,206579.0,13.63,13.64,13.62,13.63,206579.0
2017-10-09 12:20:00,13.63,13.64,13.62,13.64,166910.0,13.63,13.64,13.62,13.64,166910.0
2017-10-09 12:25:00,13.63,13.64,13.58,13.58,371118.0,13.63,13.64,13.58,13.58,371118.0
2017-10-09 12:30:00,13.58,13.62,13.58,13.59,405129.0,13.58,13.62,13.58,13.59,405129.0
2017-10-09 12:35:00,13.58,13.59,13.55,13.58,550638.0,13.58,13.59,13.55,13.58,550638.0
2017-10-09 12:40:00,13.58,13.6,13.57,13.6,303924.0,13.58,13.6,13.57,13.6,303924.0
2017-10-09 12:45:00,13.6,13.61,13.59,13.6,233292.0,13.6,13.61,13.59,13.6,233292.0
2017-10-09 12:50:00,13.6,13.62,13.57,13.58,374769.0,13.6,13.62,13.57,13.58,374769.0
2017-10-09 12:55:00,13.58,13.59,13.55,13.56,255178.0,13.58,13.59,13.55,13.56,255178.0
2017-10-09 13:00:00,13.56,13.59,13.55,13.57,473146.0,13.56,13.59,13.55,13.57,473146.0
2017-10-09 13:05:00,13.56,13.58,13.56,13.58,142307.0,13.56,13.58,13.56,13.58,142307.0
2017-10-09 13:10:00,13.58,13.59,13.56,13.58,306685.0,13.58,13.59,13.56,13.58,306685.0
2017-10-09 13:15:00,13.58,13.58,13.56,13.57,154028.0,13.58,13.58,13.56,13.57,154028.0
2017-10-09 13:20:00,13.57,13.59,13.56,13.58,150402.0,13.57,13.59,13.56,13.58,150402.0
2017-10-09 13:25:00,13.59,13.59,13.57,13.58,188454.0,13.59,13.59,13.57,13.58,188454.0
2017-10-09 13:30:00,13.58,13.59,13.55,13.56,226602.0,13.58,13.59,13.55,13.56,226602.0
2017-10-09 13:35:00,13.57,13.58,13.55,13.57,183142.0,13.57,13.58,13.55,13.57,183142.0
2017-10-09 13:40:00,13.58,13.59,13.57,13.59,126342.0,13.58,13.59,13.57,13.59,126342.0
2017-10-09 13:45:00,13.59,13.61,13.57,13.58,405391.0,13.59,13.61,13.57,13.58,405391.0
2017-10-09 13:50:00,13.57,13.58,13.56,13.57,226162.0,13.57,13.58,13.56,13.57,226162.0
2017-10-09 13:55:00,13.57,13.58,13.57,13.58,96265.0,13.57,13.58,13.57,13.58,96265.0
2017-10-09 14:00:00,13.58,13.6,13.57,13.59,190126.0,13.58,13.6,13.57,13.59,190126.0
2017-10-09 14:05:00,13.59,13.6,13.58,13.6,113864.0,13.59,13.6,13.58,13.6,113864.0
2017-10-09 14:10:00,13.6,13.6,13.57,13.58,264857.0,13.6,13.6,13.57,13.58,264857.0
2017-10-09 14:15:00,13.58,13.59,13.56,13.58,201335.0,13.58,13.59,13.56,13.58,201335.0
2017-10-09 14:20:00,13.57,13.59,13.57,13.59,106288.0,13.57,13.59,13.57,13.59,106288.0
2017-10-09 14:25:00,13.58,13.6,13.56,13.58,323413.0,13.58,13.6,13.56,13.58,323413.0
2017-10-09 14:30:00,13.58,13.59,13.56,13.57,195050.0,13.58,13.59,13.56,13.57,195050.0
2017-10-09 14:35:00,13.56,13.57,13.55,13.57,306480.0,13.56,13.57,13.55,13.57,306480.0
2017-10-09 14:40:00,13.57,13.58,13.55,13.56,277224.0,13.57,13.58,13.55,13.56,277224.0
2017-10-09 14:45:00,13.56,13.57,13.55,13.56,254326.0,13.56,13.57,13.55,13.56,254326.0
2017-10-09 14:50:00,13.56,13.57,13.55,13.57,115340.0,13.56,13.57,13.55,13.57,115340.0
2017-10-09 14:55:00,13.57,13.58,13.56,13.56,242288.0,13.57,13.58,13.56,13.56,242288.0
2017-10-09 15:00:00,13.56,13.57,13.51,13.52,806881.0,13.56,13.57,13.51,13.52,806881.0
2017-10-09 15:05:00,13.53,13.54,13.52,13.52,226990.0,13.53,13.54,13.52,13.52,226990.0
2017-10-09 15:10:00,13.52,13.53,13.45,13.46,1209638.0,13.52,13.53,13.45,13.46,1209638.0
2017-10-09 15:15:00,13.47,13.48,13.45,13.46,466016.0,13.47,13.48,13.45,13.46,466016.0
2017-10-09 15:20:00,13.46,13.48,13.46,13.48,522249.0,13.46,13.48,13.46,13.48,522249.0
2017-10-09 15:25:00,13.48,13.49,13.47,13.49,289701.0,13.48,13.49,13.47,13.49,289701.0
2017-10-09 15:30:00,13.49,13.5,13.48,13.48,503363.0,13.49,13.5,13.48,13.48,503363.0
2017-10-09 15:35:00,13.48,13.49,13.46,13.46,469427.0,13.48,13.49,13.46,13.46,469427.0
2017-10-09 15:40:00,13.46,13.49,13.46,13.48,528675.0,13.46,13.49,13.46,13.48,528675.0
2017-10-09 15:45:00,13.48,13.48,13.45,13.46,497131.0,13.48,13.48,13.45,13.46,497131.0
2017-10-09 15:50:00,13.46,13.49,13.46,13.48,997564.0,13.46,13.49,13.46,13.48,997564.0
2017-10-09 15:55:00,13.48,13.48,13.46,13.47,1687333.0,13.48,13.48,13.46,13.47,1687333.0
2017-10-10 09:30:00,13.72,13.79,13.62,13.68,2990651.0,13.72,13.79,13.62,13.68,2990651.0
2017-10-10 09:35:00,13.68,13.77,13.67,13.75,1832912.0,13.68,13.77,13.67,13.75,1832912.0
2017-10-10 09:40:00,13.76,13.76,13.65,13.66,1036520.0,13.76,13.76,13.65,13.66,1036520.0
2017-10-10 09:45:00,13.66,13.7,13.63,13.64,1060412.0,13.66,13.7,13.63,13.64,1060412.0
2017-10-10 09:50:00,13.64,13.65,13.53,13.56,1904786.0,13.64,13.65,13.53,13.56,1904786.0
2017-10-10 09:55:00,13.56,13.65,13.55,13.63,1108506.0,13.56,13.65,13.55,13.63,1108506.0
2017-10-10 10:00:00,13.63,13.64,13.57,13.63,761463.0,13.63,13.64,13.57,13.63,761463.0
2017-10-10 10:05:00,13.63,13.65,13.58,13.65,931508.0,13.63,13.65,13.58,13.65,931508.0
2017-10-10 10:10:00,13.65,13.67,13.63,13.67,786540.0,13.65,13.67,13.63,13.67,786540.0
2017-10-10 10:15:00,13.66,13.67,13.58,13.58,1119022.0,13.66,13.67,13.58,13.58,1119022.0
2017-10-10 10:20:00,13.58,13.64,13.57,13.6,702724.0,13.58,13.64,13.57,13.6,702724.0
2017-10-10 10:25:00,13.6,13.64,13.6,13.63,449960.0,13.6,13.64,13.6,13.63,449960.0
2017-10-10 10:30:00,13.63,13.64,13.6,13.62,453421.0,13.63,13.64,13.6,13.62,453421.0
2017-10-10 10:35:00,13.63,13.63,13.6,13.62,277158.0,13.63,13.63,13.6,13.62,277158.0
2017-10-10 10:40:00,13.62,13.66,13.6,13.66,501754.0,13.62,13.66,13.6,13.66,501754.0
2017-10-10 10:45:00,13.66,13.67,13.61,13.63,484614.0,13.66,13.67,13.61,13.63,484614.0
2017-10-10 10:50:00,13.63,13.65,13.62,13.64,316659.0,13.63,13.65,13.62,13.64,316659.0
2017-10-10 10:55:00,13.65,13.65,13.62,13.63,189813.0,13.65,13.65,13.62,13.63,189813.0
2017-10-10 11:00:00,13.63,13.63,13.55,13.57,869039.0,13.63,13.63,13.55,13.57,869039.0
2017-10-10 11:05:00,13.58,13.59,13.56,13.58,493056.0,13.58,13.59,13.56,13.58,493056.0
2017-10-10 11:10:00,13.58,13.59,13.57,13.58,193284.0,13.58,13.59,13.57,13.58,193284.0
2017-10-10 11:15:00,13.57,13.59,13.56,13.58,280072.0,13.57,13.59,13.56,13.58,280072.0
2017-10-10 11:20:00,13.59,13.59,13.55,13.55,227722.0,13.59,13.59,13.55,13.55,227722.0
2017-10-10 11:25:00,13.55,13.56,13.53,13.54,598076.0,13.55,13.56,13.53,13.54,598076.0
2017-10-10 11:30:00,13.53,13.58,13.53,13.57,708624.0,13.53,13.58,13.53,13.57,708624.0
2017-10-10 11:35:00,13.56,13.59,13.53,13.59,433712.0,13.56,13.59,13.53,13.59,433712.0
2017-10-10 11:40:00,13.59,13.6,13.56,13.59,314914.0,13.59,13.6,13.56,13.59,314914.0
2017-10-10 11:45:00,13.59,13.6,13.58,13.59,310555.0,13.59,13.6,13.58,13.59,310555.0
2017-10-10 11:50:00,13.6,13.6,13.55,13.57,217318.0,13.6,13.6,13.55,13.57,217318.0
2017-10-10 11:55:00,13.57,13.57,13.54,13.57,563242.0,13.57,13.57,13.54,13.57,563242.0
2017-10-10 12:00:00,13.57,13.58,13.55,13.56,217614.0,13.57,13.58,13.55,13.56,217614.0
2017-10-10 12:05:00,13.56,13.58,13.52,13.55,425193.0,13.56,13.58,13.52,13.55,425193.0
2017-10-10 12:10:00,13.54,13.55,13.52,13.53,484608.0,13.54,13.55,13.52,13.53,484608.0
2017-10-10 12:15:00,13.53,13.54,13.48,13.49,734437.0,13.53,13.54,13.48,13.49,734437.0
2017-10-10 12:20:00,13.48,13.49,13.44,13.46,1012708.0,13.48,13.49,13.44,13.46,1012708.0
2017-10-10 12:25:00,13.45,13.48,13.45,13.48,344723.0,13.45,13.48,13.45,13.48,344723.0
2017-10-10 12:30:00,13.48,13.49,13.46,13.48,224072.0,13.48,13.49,13.46,13.48,224072.0
2017-10-10 12:35:00,13.48,13.49,13.46,13.48,239795.0,13.48,13.49,13.46,13.48,239795.0
2017-10-10 12:40:00,13.48,13.53,13.48,13.52,268524.0,13.48,13.53,13.48,13.52,268524.0
2017-10-10 12:45:00,13.52,13.53,13.5,13.51,277711.0,13.52,13.53,13.5,13.51,277711.0
2017-10-10 12:50:00,13.51,13.53,13.5,13.5,184284.0,13.51,13.53,13.5,13.5,184284.0
2017-10-10 12:55:00,13.51,13.55,13.5,13.53,240241.0,13.51,13.55,13.5,13.53,240241.0
2017-10-10 13:00:00,13.54,13.55,13.51,13.52,225185.0,13.54,13.55,13.51,13.52,225185.0
2017-10-10 13:05:00,13.52,13.53,13.5,13.53,232557.0,13.52,13.53,13.5,13.53,232557.0
2017-10-10 13:10:00,13.52,13.55,13.52,13.54,240230.0,13.52,13.55,13.52,13.54,240230.0
2017-10-10 13:15:00,13.53,13.55,13.51,13.53,208559.0,13.53,13.55,13.51,13.53,208559.0
2017-10-10 13:20:00,13.53,13.53,13.51,13.52,102735.0,13.53,13.53,13.51,13.52,102735.0
2017-10-10 13:25:00,13.51,13.54,13.5,13.53,284897.0,13.51,13.54,13.5,13.53,284897.0
2017-10-10 13:30:00,13.53,13.55,13.52,13.54,193194.0,13.53,13.55,13.52,13.54,193194.0
2017-10-10 13:35:00,13.54,13.58,13.53,13.58,516936.0,13.54,13.58,13.53,13.58,516936.0
2017-10-10 13:40:00,13.58,13.58,13.56,13.57,187385.0,13.58,13.58,13.56,13.57,187385.0
2017-10-10 13:45:00,13.57,13.58,13.56,13.57,197917.0,13.57,13.58,13.56,13.57,197917.0
2017-10-10 13:50:00,13.56,13.57,13.55,13.57,57661.0,13.56,13.57,13.55,13.57,57661.0
2017-10-10 13:55:00,13.57,13.58,13.56,13.57,150010.0,13.57,13.58,13.56,13.57,150010.0
2017-10-10 14:00:00,13.57,13.58,13.56,13.57,204827.0,13.57,13.58,13.56,13.57,204827.0
2017-10-10 14:05:00,13.57,13.57,13.56,13.56,56899.0,13.57,13.57,13.56,13.56,56899.0
2017-10-10 14:10:00,13.56,13.57,13.55,13.57,111572.0,13.56,13.57,13.55,13.57,111572.0
2017-10-10 14:15:00,13.57,13.58,13.55,13.56,194503.0,13.57,13.58,13.55,13.56,194503.0
2017-10-10 14:20:00,13.55,13.57,13.54,13.57,278922.0,13.55,13.57,13.54,13.57,278922.0
2017-10-10 14:25:00,13.57,13.57,13.55,13.57,124170.0,13.57,13.57,13.55,13.57,124170.0
2017-10-10 14:30:00,13.57,13.57,13.56,13.56,62888.0,13.57,13.57,13.56,13.56,62888.0
2017-10-10 14:35:00,13.57,13.57,13.55,13.56,118045.0,13.57,13.57,13.55,13.56,118045.0
2017-10-10 14:40:00,13.56,13.57,13.54,13.56,158771.0,13.56,13.57,13.54,13.56,158771.0
2017-10-10 14:45:00,13.56,13.57,13.55,13.56,117541.0,13.56,13.57,13.55,13.56,117541.0
2017-10-10 14:50:00,13.57,13.57,13.56,13.57,81986.0,13.57,13.57,13.56,13.57,81986.0
2017-10-10 14:55:00,13.57,13.57,13.55,13.57,174184.0,13.57,13.57,13.55,13.57,174184.0
2017-10-10 15:00:00,13.57,13.63,13.56,13.63,1015706.0,13.57,13.63,13.56,13.63,1015706.0
2017-10-10 15:05:00,13.63,13.64,13.6,13.63,577271.0,13.63,13.64,13.6,13.63,577271.0
2017-10-10 15:10:00,13.63,13.63,13.6,13.61,373745.0,13.63,13.63,13.6,13.61,373745.0
2017-10-10 15:15:00,13.61,13.62,13.59,13.6,338171.0,13.61,13.62,13.59,13.6,338171.0
2017-10-10 15:20:00,13.59,13.61,13.59,13.61,138439.0,13.59,13.61,13.59,13.61,138439.0
2017-10-10 15:25:00,13.61,13.62,13.6,13.62,171062.0,13.61,13.62,13.6,13.62,171062.0
2017-10-10 15:30:00,13.62,13.63,13.6,13.62,610165.0,13.62,13.63,13.6,13.62,610165.0
2017-10-10 15:35:00,13.61,13.64,13.61,13.62,342604.0,13.61,13.64,13.61,13.62,342604.0
2017-10-10 15:40:00,13.63,13.66,13.62,13.66,818270.0,13.63,13.66,13.62,13.66,818270.0
2017-10-10 15:45:00,13.66,13.68,13.65,13.68,1163561.0,13.66,13.68,13.65,13.68,1163561.0
2017-10-10 15:50:00,13.68,13.69,13.66,13.67,1215739.0,13.68,13.69,13.66,13.67,1215739.0
2017-10-10 15:55:00,13.66,13.7,13.66,13.7,1915576.0,13.66,13.7,13.66,13.7,1915576.0
2017-10-11 09:30:00,13.63,13.74,13.61,13.68,2009555.0,13.63,13.74,13.61,13.68,2009555.0
2017-10-11 09:35:00,13.68,13.81,13.64,13.8,1902811.0,13.68,13.81,13.64,13.8,1902811.0
2017-10-11 09:40:00,13.81,13.96,13.8,13.88,3680504.0,13.81,13.96,13.8,13.88,3680504.0
2017-10-11 09:45:00,13.88,13.92,13.82,13.83,1645394.0,13.88,13.92,13.82,13.83,1645394.0
2017-10-11 09:50:00,13.83,13.84,13.76,13.77,1090605.0,13.83,13.84,13.76,13.77,1090605.0
2017-10-11 09:55:00,13.77,13.85,13.76,13.84,871047.0,13.77,13.85,13.76,13.84,871047.0
2017-10-11 10:00:00,13.85,13.85,13.79,13.79,590376.0,13.85,13.85,13.79,13.79,590376.0
2017-10-11 10:05:00,13.79,13.82,13.78,13.82,591405.0,13.79,13.82,13.78,13.82,591405.0
2017-10-11 10:10:00,13.81,13.83,13.8,13.81,404506.0,13.81,13.83,13.8,13.81,404506.0
2017-10-11 10:15:00,13.8,13.81,13.76,13.78,607836.0,13.8,13.81,13.76,13.78,607836.0
2017-10-11 10:20:00,13.78,13.82,13.77,13.82,433838.0,13.78,13.82,13.77,13.82,433838.0
2017-10-11 10:25:00,13.82,13.88,13.81,13.85,818403.0,13.82,13.88,13.81,13.85,818403.0
2017-10-11 10:30:00,13.86,13.88,13.83,13.88,469977.0,13.86,13.88,13.83,13.88,469977.0
2017-10-11 10:35:00,13.87,13.88,13.82,13.83,438789.0,13.87,13.88,13.82,13.83,438789.0
2017-10-11 10:40:00,13.83,13.85,13.82,13.84,333244.0,13.83,13.85,13.82,13.84,333244.0
2017-10-11 10:45:00,13.83,13.84,13.81,13.84,254152.0,13.83,13.84,13.81,13.84,254152.0
2017-10-11 10:50:00,13.83,13.85,13.83,13.84,322734.0,13.83,13.85,13.83,13.84,322734.0
2017-10-11 10:55:00,13.83,13.84,13.8,13.81,361527.0,13.83,13.84,13.8,13.81,361527.0
2017-10-11 11:00:00,13.8,13.81,13.77,13.81,520818.0,13.8,13.81,13.77,13.81,520818.0
2017-10-11 11:05:00,13.8,13.81,13.77,13.78,332505.0,13.8,13.81,13.77,13.78,332505.0
2017-10-11 11:10:00,13.78,13.8,13.77,13.79,138065.0,13.78,13.8,13.77,13.79,138065.0
2017-10-11 11:15:00,13.79,13.81,13.77,13.78,276807.0,13.79,13.81,13.77,13.78,276807.0
2017-10-11 11:20:00,13.77,13.78,13.73,13.75,745117.0,13.77,13.78,13.73,13.75,745117.0
2017-10-11 11:25:00,13.75,13.76,13.73,13.76,477260.0,13.75,13.76,13.73,13.76,477260.0
2017-10-11 11:30:00,13.75,13.78,13.75,13.77,401953.0,13.75,13.78,13.75,13.77,401953.0
2017-10-11 11:35:00,13.77,13.77,13.75,13.76,212475.0,13.77,13.77,13.75,13.76,212475.0
2017-10-11 11:40:00,13.75,13.77,13.75,13.76,184311.0,13.75,13.77,13.75,13.76,184311.0
2017-10-11 11:45:00,13.77,13.77,13.75,13.77,153781.0,13.77,13.77,13.75,13.77,153781.0
2017-10-11 11:50:00,13.77,13.79,13.76,13.79,184561.0,13.77,13.79,13.76,13.79,184561.0
2017-10-11 11:55:00,13.79,13.79,13.78,13.79,102220.0,13.79,13.79,13.78,13.79,102220.0
2017-10-11 12:00:00,13.79,13.83,13.78,13.83,371572.0,13.79,13.83,13.78,13.83,371572.0
2017-10-11 12:05:00,13.83,13.83,13.82,13.83,266612.0,13.83,13.83,13.82,13.83,266612.0
2017-10-11 12:10:00,13.83,13.84,13.82,13.83,308627.0,13.83,13.84,13.82,13.83,308627.0
2017-10-11 12:15:00,13.82,13.83,13.78,13.8,396670.0,13.82,13.83,13.78,13.8,396670.0
2017-10-11 12:20:00,13.8,13.8,13.79,13.79,152942.0,13.8,13.8,13.79,13.79,152942.0
2017-10-11 12:25:00,13.79,13.8,13.78,13.78,176043.0,13.79,13.8,13.78,13.78,176043.0
2017-10-11 12:30:00,13.78,13.79,13.77,13.78,146176.0,13.78,13.79,13.77,13.78,146176.0
2017-10-11 12:35:00,13.77,13.77,13.76,13.77,191734.0,13.77,13.77,13.76,13.77,191734.0
2017-10-11 12:40:00,13.77,13.78,13.76,13.78,218563.0,13.77,13.78,13.76,13.78,218563.0
2017-10-11 12:45:00,13.78,13.79,13.77,13.79,210953.0,13.78,13.79,13.77,13.79,210953.0
2017-10-11 12:50:00,13.78,13.81,13.78,13.81,213162.0,13.78,13.81,13.78,13.81,213162.0
2017-10-11 12:55:00,13.81,13.81,13.79,13.79,204716.0,13.81,13.81,13.79,13.79,204716.0
2017-10-11 13:00:00,13.79,13.8,13.77,13.79,191779.0,13.79,13.8,13.77,13.79,191779.0
2017-10-11 13:05:00,13.79,13.79,13.77,13.79,220745.0,13.79,13.79,13.77,13.79,220745.0
2017-10-11 13:10:00,13.78,13.8,13.78,13.79,158411.0,13.78,13.8,13.78,13.79,158411.0
2017-10-11 13:15:00,13.79,13.79,13.78,13.78,80282.0,13.79,13.79,13.78,13.78,80282.0
2017-10-11 13:20:00,13.79,13.79,13.77,13.78,207438.0,13.79,13.79,13.77,13.78,207438.0
2017-10-11 13:25:00,13.78,13.79,13.77,13.79,102673.0,13.78,13.79,13.77,13.79,102673.0
2017-10-11 13:30:00,13.79,13.79,13.77,13.77,120123.0,13.79,13.79,13.77,13.77,120123.0
2017-10-11 13:35:00,13.77,13.78,13.77,13.77,70652.0,13.77,13.78,13.77,13.77,70652.0
2017-10-11 13:40:00,13.78,13.78,13.77,13.77,69975.0,13.78,13.78,13.77,13.77,69975.0
2017-10-11 13:45:00,13.78,13.78,13.74,13.74,477074.0,13.78,13.78,13.74,13.74,477074.0
2017-10-11 13:50:00,13.74,13.77,13.74,13.76,293526.0,13.74,13.77,13.74,13.76,293526.0
2017-10-11 13:55:00,13.76,13.77,13.74,13.75,194244.0,13.76,13.77,13.74,13.75,194244.0
2017-10-11 14:00:00,13.75,13.76,13.74,13.75,223864.0,13.75,13.76,13.74,13.75,223864.0
2017-10-11 14:05:00,13.75,13.76,13.74,13.75,151847.0,13.75,13.76,13.74,13.75,151847.0
2017-10-11 14:10:00,13.76,13.76,13.75,13.76,74157.0,13.76,13.76,13.75,13.76,74157.0
2017-10-11 14:15:00,13.76,13.77,13.75,13.75,159856.0,13.76,13.77,13.75,13.75,159856.0
2017-10-11 14:20:00,13.75,13.76,13.71,13.73,495928.0,13.75,13.76,13.71,13.73,495928.0
2017-10-11 14:25:00,13.73,13.75,13.72,13.74,216615.0,13.73,13.75,13.72,13.74,216615.0
2017-10-11 14:30:00,13.74,13.75,13.73,13.73,211863.0,13.74,13.75,13.73,13.73,211863.0
2017-10-11 14:35:00,13.74,13.74,13.72,13.73,222509.0,13.74,13.74,13.72,13.73,222509.0
2017-10-11 14:40:00,13.73,13.74,13.72,13.73,210155.0,13.73,13.74,13.72,13.73,210155.0
2017-10-11 14:45:00,13.74,13.77,13.73,13.76,215026.0,13.74,13.77,13.73,13.76,215026.0
2017-10-11 14:50:00,13.76,13.77,13.75,13.77,212418.0,13.76,13.77,13.75,13.77,212418.0
2017-10-11 14:55:00,13.76,13.79,13.76,13.79,458109.0,13.76,13.79,13.76,13.79,458109.0
2017-10-11 15:00:00,13.79,13.79,13.78,13.79,151863.0,13.79,13.79,13.78,13.79,151863.0
2017-10-11 15:05:00,13.79,13.79,13.78,13.79,253180.0,13.79,13.79,13.78,13.79,253180.0
2017-10-11 15:10:00,13.78,13.79,13.78,13.78,170524.0,13.78,13.79,13.78,13.78,170524.0
2017-10-11 15:15:00,13.79,13.79,13.78,13.78,72310.0,13.79,13.79,13.78,13.78,72310.0
2017-10-11 15:20:00,13.79,13.8,13.78,13.79,343691.0,13.79,13.8,13.78,13.79,343691.0
2017-10-11 15:25:00,13.79,13.8,13.78,13.8,177287.0,13.79,13.8,13.78,13.8,177287.0
2017-10-11 15:30:00,13.8,13.83,13.79,13.81,650995.0,13.8,13.83,13.79,13.81,650995.0
2017-10-11 15:35:00,13.82,13.82,13.8,13.8,295499.0,13.82,13.82,13.8,13.8,295499.0
2017-10-11 15:40:00,13.81,13.81,13.79,13.8,332733.0,13.81,13.81,13.79,13.8,332733.0
2017-10-11 15:45:00,13.8,13.81,13.79,13.81,370140.0,13.8,13.81,13.79,13.81,370140.0
2017-10-11 15:50:00,13.81,13.84,13.81,13.84,1154928.0,13.81,13.84,13.81,13.84,1154928.0
2017-10-11 15:55:00,13.84,13.9,13.83,13.88,3247926.0,13.84,13.9,13.83,13.88,3247926.0
2017-10-12 09:30:00,13.85,14.09,13.81,14.09,3960748.0,13.85,14.09,13.81,14.09,3960748.0
2017-10-12 09:35:00,14.09,14.18,14.0,14.16,4582680.0,14.09,14.18,14.0,14.16,4582680.0
2017-10-12 09:40:00,14.15,14.16,14.03,14.11,1979609.0,14.15,14.16,14.03,14.11,1979609.0
2017-10-12 09:45:00,14.12,14.2,14.11,14.17,2866578.0,14.12,14.2,14.11,14.17,2866578.0
2017-10-12 09:50:00,14.18,14.27,14.17,14.21,3825873.0,14.18,14.27,14.17,14.21,3825873.0
2017-10-12 09:55:00,14.21,14.28,14.2,14.25,1885757.0,14.21,14.28,14.2,14.25,1885757.0
2017-10-12 10:00:00,14.25,14.26,14.16,14.17,2397508.0,14.25,14.26,14.16,14.17,2397508.0
2017-10-12 10:05:00,14.16,14.18,14.12,14.15,1862072.0,14.16,14.18,14.12,14.15,1862072.0
2017-10-12 10:10:00,14.15,14.15,14.09,14.12,1436003.0,14.15,14.15,14.09,14.12,1436003.0
2017-10-12 10:15:00,14.11,14.15,14.09,14.15,942445.0,14.11,14.15,14.09,14.15,942445.0
2017-10-12 10:20:00,14.15,14.15,14.1,14.1,749773.0,14.15,14.15,14.1,14.1,749773.0
2017-10-12 10:25:00,14.1,14.11,14.04,14.06,1843734.0,14.1,14.11,14.04,14.06,1843734.0
2017-10-12 10:30:00,14.06,14.11,14.05,14.1,1007792.0,14.06,14.11,14.05,14.1,1007792.0
2017-10-12 10:35:00,14.1,14.11,14.06,14.07,711848.0,14.1,14.11,14.06,14.07,711848.0
2017-10-12 10:40:00,14.07,14.09,14.06,14.06,392758.0,14.07,14.09,14.06,14.06,392758.0
2017-10-12 10:45:00,14.07,14.09,14.05,14.08,381800.0,14.07,14.09,14.05,14.08,381800.0
2017-10-12 10:50:00,14.08,14.08,14.06,14.06,171711.0,14.08,14.08,14.06,14.06,171711.0
2017-10-12 10:55:00,14.06,14.07,14.01,14.02,895880.0,14.06,14.07,14.01,14.02,895880.0
2017-10-12 11:00:00,14.02,14.05,14.01,14.04,386680.0,14.02,14.05,14.01,14.04,386680.0
2017-10-12 11:05:00,14.04,14.06,14.03,14.06,406832.0,14.04,14.06,14.03,14.06,406832.0
2017-10-12 11:10:00,14.05,14.09,14.05,14.09,376305.0,14.05,14.09,14.05,14.09,376305.0
2017-10-12 11:15:00,14.08,14.12,14.08,14.11,813012.0,14.08,14.12,14.08,14.11,813012.0
2017-10-12 11:20:00,14.11,14.11,14.08,14.09,364573.0,14.11,14.11,14.08,14.09,364573.0
2017-10-12 11:25:00,14.1,14.12,14.09,14.11,370610.0,14.1,14.12,14.09,14.11,370610.0
2017-10-12 11:30:00,14.11,14.14,14.1,14.11,682898.0,14.11,14.14,14.1,14.11,682898.0
2017-10-12 11:35:00,14.12,14.12,14.07,14.08,448260.0,14.12,14.12,14.07,14.08,448260.0
2017-10-12 11:40:00,14.08,14.09,14.07,14.08,298278.0,14.08,14.09,14.07,14.08,298278.0
2017-10-12 11:45:00,14.08,14.12,14.08,14.12,230408.0,14.08,14.12,14.08,14.12,230408.0
2017-10-12 11:50:00,14.12,14.16,14.11,14.15,725591.0,14.12,14.16,14.11,14.15,725591.0
2017-10-12 11:55:00,14.15,14.16,14.14,14.15,372664.0,14.15,14.16,14.14,14.15,372664.0
2017-10-12 12:00:00,14.16,14.19,14.15,14.18,749975.0,14.16,14.19,14.15,14.18,749975.0
2017-10-12 12:05:00,14.18,14.22,14.17,14.19,1228684.0,14.18,14.22,14.17,14.19,1228684.0
2017-10-12 12:10:00,14.19,14.19,14.14,14.17,739261.0,14.19,14.19,14.14,14.17,739261.0
2017-10-12 12:15:00,14.18,14.21,14.16,14.18,479799.0,14.18,14.21,14.16,14.18,479799.0
2017-10-12 12:20:00,14.18,14.22,14.18,14.22,263839.0,14.18,14.22,14.18,14.22,263839.0
2017-10-12 12:25:00,14.22,14.24,14.21,14.24,780660.0,14.22,14.24,14.21,14.24,780660.0
2017-10-12 12:30:00,14.24,14.24,14.2,14.2,478880.0,14.24,14.24,14.2,14.2,478880.0
2017-10-12 12:35:00,14.21,14.24,14.2,14.21,582279.0,14.21,14.24,14.2,14.21,582279.0
2017-10-12 12:40:00,14.2,14.23,14.2,14.23,299578.0,14.2,14.23,14.2,14.23,299578.0
2017-10-12 12:45:00,14.22,14.23,14.2,14.22,350469.0,14.22,14.23,14.2,14.22,350469.0
2017-10-12 12:50:00,14.23,14.23,14.21,14.21,253253.0,14.23,14.23,14.21,14.21,253253.0
2017-10-12 12:55:00,14.21,14.24,14.21,14.23,523557.0,14.21,14.24,14.21,14.23,523557.0
2017-10-12 13:00:00,14.22,14.24,14.21,14.24,268482.0,14.22,14.24,14.21,14.24,268482.0
2017-10-12 13:05:00,14.23,14.25,14.23,14.25,360190.0,14.23,14.25,14.23,14.25,360190.0
2017-10-12 13:10:00,14.25,14.25,14.22,14.22,412527.0,14.25,14.25,14.22,14.22,412527.0
2017-10-12 13:15:00,14.23,14.24,14.2,14.21,510903.0,14.23,14.24,14.2,14.21,510903.0
2017-10-12 13:20:00,14.22,14.24,14.2,14.24,437203.0,14.22,14.24,14.2,14.24,437203.0
2017-10-12 13:25:00,14.23,14.24,14.23,14.24,275110.0,14.23,14.24,14.23,14.24,275110.0
2017-10-12 13:30:00,14.23,14.25,14.22,14.24,421894.0,14.23,14.25,14.22,14.24,421894.0
2017-10-12 13:35:00,14.24,14.28,14.23,14.28,1058736.0,14.24,14.28,14.23,14.28,1058736.0
2017-10-12 13:40:00,14.28,14.3,14.26,14.27,1034528.0,14.28,14.3,14.26,14.27,1034528.0
2017-10-12 13:45:00,14.26,14.33,14.26,14.31,1142519.0,14.26,14.33,14.26,14.31,1142519.0
2017-10-12 13:50:00,14.31,14.35,14.31,14.33,1067213.0,14.31,14.35,14.31,14.33,1067213.0
2017-10-12 13:55:00,14.34,14.37,14.31,14.32,1305295.0,14.34,14.37,14.31,14.32,1305295.0
2017-10-12 14:00:00,14.31,14.35,14.31,14.33,704319.0,14.31,14.35,14.31,14.33,704319.0
2017-10-12 14:05:00,14.32,14.34,14.29,14.3,440872.0,14.32,14.34,14.29,14.3,440872.0
2017-10-12 14:10:00,14.29,14.3,14.28,14.29,409839.0,14.29,14.3,14.28,14.29,409839.0
2017-10-12 14:15:00,14.29,14.32,14.25,14.25,674468.0,14.29,14.32,14.25,14.25,674468.0
2017-10-12 14:20:00,14.25,14.27,14.24,14.25,581739.0,14.25,14.27,14.24,14.25,581739.0
2017-10-12 14:25:00,14.24,14.27,14.23,14.27,415996.0,14.24,14.27,14.23,14.27,415996.0
2017-10-12 14:30:00,14.27,14.27,14.25,14.26,306674.0,14.27,14.27,14.25,14.26,306674.0
2017-10-12 14:35:00,14.26,14.27,14.25,14.27,330773.0,14.26,14.27,14.25,14.27,330773.0
2017-10-12 14:40:00,14.27,14.27,14.23,14.24,400621.0,14.27,14.27,14.23,14.24,400621.0
2017-10-12 14:45:00,14.23,14.25,14.2,14.2,841977.0,14.23,14.25,14.2,14.2,841977.0
2017-10-12 14:50:00,14.21,14.21,14.14,14.14,1136181.0,14.21,14.21,14.14,14.14,1136181.0
2017-10-12 14:55:00,14.14,14.19,14.14,14.18,844076.0,14.14,14.19,14.14,14.18,844076.0
2017-10-12 15:00:00,14.18,14.2,14.17,14.18,379981.0,14.18,14.2,14.17,14.18,379981.0
2017-10-12 15:05:00,14.18,14.19,14.17,14.19,170776.0,14.18,14.19,14.17,14.19,170776.0
2017-10-12 15:10:00,14.18,14.2,14.18,14.19,341626.0,14.18,14.2,14.18,14.19,341626.0
2017-10-12 15:15:00,14.19,14.22,14.18,14.22,361989.0,14.19,14.22,14.18,14.22,361989.0
2017-10-12 15:20:00,14.22,14.22,14.2,14.22,361023.0,14.22,14.22,14.2,14.22,361023.0
2017-10-12 15:25:00,14.22,14.24,14.2,14.21,580256.0,14.22,14.24,14.2,14.21,580256.0
2017-10-12 15:30:00,14.21,14.22,14.18,14.18,391163.0,14.21,14.22,14.18,14.18,391163.0
2017-10-12 15:35:00,14.18,14.21,14.17,14.18,706945.0,14.18,14.21,14.17,14.18,706945.0
2017-10-12 15:40:00,14.18,14.2,14.17,14.2,451876.0,14.18,14.2,14.17,14.2,451876.0
2017-10-12 15:45:00,14.2,14.21,14.18,14.19,413256.0,14.2,14.21,14.18,14.19,413256.0
2017-10-12 15:50:00,14.19,14.2,14.18,14.19,729646.0,14.19,14.2,14.18,14.19,729646.0
2017-10-12 15:55:00,14.19,14.2,14.18,14.2,1499182.0,14.19,14.2,14.18,14.2,1499182.0
2017-10-13 09:30:00,14.33,14.41,14.2,14.28,3436756.0,14.33,14.41,14.2,14.28,3436756.0
2017-10-13 09:35:00,14.29,14.3,14.2,14.21,1184260.0,14.29,14.3,14.2,14.21,1184260.0
2017-10-13 09:40:00,14.22,14.23,14.13,14.14,1871024.0,14.22,14.23,14.13,14.14,1871024.0
2017-10-13 09:45:00,14.15,14.29,14.12,14.27,2009269.0,14.15,14.29,14.12,14.27,2009269.0
2017-10-13 09:50:00,14.27,14.31,14.22,14.29,1267680.0,14.27,14.31,14.22,14.29,1267680.0
2017-10-13 09:55:00,14.28,14.3,14.24,14.26,703161.0,14.28,14.3,14.24,14.26,703161.0
2017-10-13 10:00:00,14.26,14.28,14.21,14.26,639272.0,14.26,14.28,14.21,14.26,639272.0
2017-10-13 10:05:00,14.27,14.27,14.25,14.26,326089.0,14.27,14.27,14.25,14.26,326089.0
2017-10-13 10:10:00,14.25,14.26,14.22,14.22,346498.0,14.25,14.26,14.22,14.22,346498.0
2017-10-13 10:15:00,14.22,14.29,14.22,14.29,657590.0,14.22,14.29,14.22,14.29,657590.0
2017-10-13 10:20:00,14.28,14.3,14.28,14.29,460798.0,14.28,14.3,14.28,14.29,460798.0
2017-10-13 10:25:00,14.29,14.33,14.29,14.31,673442.0,14.29,14.33,14.29,14.31,673442.0
2017-10-13 10:30:00,14.31,14.32,14.28,14.3,302415.0,14.31,14.32,14.28,14.3,302415.0
2017-10-13 10:35:00,14.3,14.31,14.29,14.29,355091.0,14.3,14.31,14.29,14.29,355091.0
2017-10-13 10:40:00,14.3,14.34,14.29,14.3,722682.0,14.3,14.34,14.29,14.3,722682.0
2017-10-13 10:45:00,14.31,14.31,14.27,14.28,498805.0,14.31,14.31,14.27,14.28,498805.0
2017-10-13 10:50:00,14.28,14.29,14.24,14.28,709763.0,14.28,14.29,14.24,14.28,709763.0
2017-10-13 10:55:00,14.28,14.31,14.27,14.29,342185.0,14.28,14.31,14.27,14.29,342185.0
2017-10-13 11:00:00,14.29,14.31,14.27,14.28,235492.0,14.29,14.31,14.27,14.28,235492.0
2017-10-13 11:05:00,14.28,14.29,14.25,14.27,212077.0,14.28,14.29,14.25,14.27,212077.0
2017-10-13 11:10:00,14.27,14.28,14.27,14.28,134773.0,14.27,14.28,14.27,14.28,134773.0
2017-10-13 11:15:00,14.27,14.33,14.27,14.31,508234.0,14.27,14.33,14.27,14.31,508234.0
2017-10-13 11:20:00,14.31,14.32,14.29,14.31,260695.0,14.31,14.32,14.29,14.31,260695.0
2017-10-13 11:25:00,14.31,14.32,14.28,14.3,336410.0,14.31,14.32,14.28,14.3,336410.0
2017-10-13 11:30:00,14.31,14.32,14.3,14.32,483409.0,14.31,14.32,14.3,14.32,483409.0
2017-10-13 11:35:00,14.31,14.34,14.31,14.32,549735.0,14.31,14.34,14.31,14.32,549735.0
2017-10-13 11:40:00,14.33,14.36,14.32,14.33,603395.0,14.33,14.36,14.32,14.33,603395.0
2017-10-13 11:45:00,14.33,14.35,14.33,14.33,245241.0,14.33,14.35,14.33,14.33,245241.0
2017-10-13 11:50:00,14.33,14.35,14.32,14.34,285317.0,14.33,14.35,14.32,14.34,285317.0
2017-10-13 11:55:00,14.35,14.37,14.34,14.37,529255.0,14.35,14.37,14.34,14.37,529255.0
2017-10-13 12:00:00,14.36,14.38,14.32,14.36,652671.0,14.36,14.38,14.32,14.36,652671.0
2017-10-13 12:05:00,14.36,14.37,14.34,14.35,206465.0,14.36,14.37,14.34,14.35,206465.0
2017-10-13 12:10:00,14.35,14.35,14.32,14.33,248480.0,14.35,14.35,14.32,14.33,248480.0
2017-10-13 12:15:00,14.32,14.34,14.3,14.32,471366.0,14.32,14.34,14.3,14.32,471366.0
2017-10-13 12:20:00,14.33,14.33,14.31,14.32,156426.0,14.33,14.33,14.31,14.32,156426.0
2017-10-13 12:25:00,14.33,14.34,14.32,14.33,179672.0,14.33,14.34,14.32,14.33,179672.0
2017-10-13 12:30:00,14.32,14.33,14.31,14.32,160547.0,14.32,14.33,14.31,14.32,160547.0
2017-10-13 12:35:00,14.31,14.32,14.28,14.3,378191.0,14.31,14.32,14.28,14.3,378191.0
2017-10-13 12:40:00,14.29,14.32,14.29,14.31,176037.0,14.29,14.32,14.29,14.31,176037.0
2017-10-13 12:45:00,14.31,14.32,14.3,14.3,169789.0,14.31,14.32,14.3,14.3,169789.0
2017-10-13 12:50:00,14.3,14.31,14.27,14.28,210558.0,14.3,14.31,14.27,14.28,210558.0
2017-10-13 12:55:00,14.28,14.31,14.28,14.29,250019.0,14.28,14.31,14.28,14.29,250019.0
2017-10-13 13:00:00,14.3,14.31,14.29,14.3,370441.0,14.3,14.31,14.29,14.3,370441.0
2017-10-13 13:05:00,14.31,14.31,14.28,14.28,197217.0,14.31,14.31,14.28,14.28,197217.0
2017-10-13 13:10:00,14.28,14.3,14.28,14.29,272205.0,14.28,14.3,14.28,14.29,272205.0
2017-10-13 13:15:00,14.28,14.3,14.28,14.29,163471.0,14.28,14.3,14.28,14.29,163471.0
2017-10-13 13:20:00,14.29,14.29,14.28,14.29,94821.0,14.29,14.29,14.28,14.29,94821.0
2017-10-13 13:25:00,14.29,14.3,14.28,14.3,169768.0,14.29,14.3,14.28,14.3,169768.0
2017-10-13 13:30:00,14.3,14.3,14.29,14.29,63498.0,14.3,14.3,14.29,14.29,63498.0
2017-10-13 13:35:00,14.29,14.3,14.26,14.27,380774.0,14.29,14.3,14.26,14.27,380774.0
2017-10-13 13:40:00,14.26,14.27,14.25,14.27,305746.0,14.26,14.27,14.25,14.27,305746.0
2017-10-13 13:45:00,14.26,14.27,14.26,14.27,129146.0,14.26,14.27,14.26,14.27,129146.0
2017-10-13 13:50:00,14.27,14.27,14.25,14.25,211279.0,14.27,14.27,14.25,14.25,211279.0
2017-10-13 13:55:00,14.25,14.26,14.22,14.23,475459.0,14.25,14.26,14.22,14.23,475459.0
2017-10-13 14:00:00,14.23,14.26,14.22,14.26,349659.0,14.23,14.26,14.22,14.26,349659.0
2017-10-13 14:05:00,14.25,14.28,14.25,14.27,343161.0,14.25,14.28,14.25,14.27,343161.0
2017-10-13 14:10:00,14.28,14.3,14.27,14.29,205216.0,14.28,14.3,14.27,14.29,205216.0
2017-10-13 14:15:00,14.29,14.3,14.27,14.27,179909.0,14.29,14.3,14.27,14.27,179909.0
2017-10-13 14:20:00,14.28,14.28,14.25,14.27,208710.0,14.28,14.28,14.25,14.27,208710.0
2017-10-13 14:25:00,14.27,14.28,14.26,14.27,162685.0,14.27,14.28,14.26,14.27,162685.0
2017-10-13 14:30:00,14.28,14.28,14.27,14.28,52654.0,14.28,14.28,14.27,14.28,52654.0
2017-10-13 14:35:00,14.28,14.28,14.26,14.27,136011.0,14.28,14.28,14.26,14.27,136011.0
2017-10-13 14:40:00,14.27,14.27,14.25,14.26,197389.0,14.27,14.27,14.25,14.26,197389.0
2017-10-13 14:45:00,14.26,14.26,14.25,14.25,111269.0,14.26,14.26,14.25,14.25,111269.0
2017-10-13 14:50:00,14.25,14.27,14.24,14.26,322515.0,14.25,14.27,14.24,14.26,322515.0
2017-10-13 14:55:00,14.26,14.27,14.25,14.27,112277.0,14.26,14.27,14.25,14.27,112277.0
2017-10-13 15:00:00,14.26,14.27,14.25,14.27,201466.0,14.26,14.27,14.25,14.27,201466.0
2017-10-13 15:05:00,14.27,14.28,14.26,14.27,174286.0,14.27,14.28,14.26,14.27,174286.0
2017-10-13 15:10:00,14.28,14.28,14.26,14.27,190126.0,14.28,14.28,14.26,14.27,190126.0
2017-10-13 15:15:00,14.26,14.27,14.26,14.26,171291.0,14.26,14.27,14.26,14.26,171291.0
2017-10-13 15:20:00,14.27,14.27,14.26,14.27,116485.0,14.27,14.27,14.26,14.27,116485.0
2017-10-13 15:25:00,14.27,14.27,14.26,14.27,218966.0,14.27,14.27,14.26,14.27,218966.0
2017-10-13 15:30:00,14.27,14.27,14.23,14.23,624370.0,14.27,14.27,14.23,14.23,624370.0
2017-10-13 15:35:00,14.24,14.25,14.23,14.24,474018.0,14.24,14.25,14.23,14.24,474018.0
2017-10-13 15:40:00,14.25,14.25,14.24,14.25,355505.0,14.25,14.25,14.24,14.25,355505.0
2017-10-13 15:45:00,14.24,14.25,14.23,14.24,730817.0,14.24,14.25,14.23,14.24,730817.0
2017-10-13 15:50:00,14.24,14.25,14.23,14.23,829245.0,14.24,14.25,14.23,14.23,829245.0
2017-10-13 15:55:00,14.24,14.24,14.21,14.22,1804693.0,14.24,14.24,14.21,14.22,1804693.0
2017-10-16 09:30:00,14.28,14.35,14.24,14.29,2536321.0,14.28,14.35,14.24,14.29,2536321.0
2017-10-16 09:35:00,14.29,14.33,14.26,14.27,1069421.0,14.29,14.33,14.26,14.27,1069421.0
2017-10-16 09:40:00,14.26,14.27,14.18,14.23,1543860.0,14.26,14.27,14.18,14.23,1543860.0
2017-10-16 09:45:00,14.23,14.25,14.18,14.24,945642.0,14.23,14.25,14.18,14.24,945642.0
2017-10-16 09:50:00,14.23,14.27,14.22,14.23,599726.0,14.23,14.27,14.22,14.23,599726.0
2017-10-16 09:55:00,14.23,14.24,14.18,14.19,1016989.0,14.23,14.24,14.18,14.19,1016989.0
2017-10-16 10:00:00,14.19,14.23,14.18,14.21,507900.0,14.19,14.23,14.18,14.21,507900.0
2017-10-16 10:05:00,14.21,14.25,14.2,14.23,511025.0,14.21,14.25,14.2,14.23,511025.0
2017-10-16 10:10:00,14.23,14.24,14.21,14.24,237399.0,14.23,14.24,14.21,14.24,237399.0
2017-10-16 10:15:00,14.24,14.24,14.2,14.2,202470.0,14.24,14.24,14.2,14.2,202470.0
2017-10-16 10:20:00,14.21,14.21,14.17,14.17,639666.0,14.21,14.21,14.17,14.17,639666.0
2017-10-16 10:25:00,14.18,14.19,14.12,14.13,969663.0,14.18,14.19,14.12,14.13,969663.0
2017-10-16 10:30:00,14.14,14.18,14.13,14.17,565427.0,14.14,14.18,14.13,14.17,565427.0
2017-10-16 10:35:00,14.17,14.2,14.16,14.16,461486.0,14.17,14.2,14.16,14.16,461486.0
2017-10-16 10:40:00,14.16,14.19,14.15,14.16,270424.0,14.16,14.19,14.15,14.16,270424.0
2017-10-16 10:45:00,14.16,14.18,14.15,14.18,258273.0,14.16,14.18,14.15,14.18,258273.0
2017-10-16 10:50:00,14.18,14.2,14.17,14.18,159628.0,14.18,14.2,14.17,14.18,159628.0
2017-10-16 10:55:00,14.18,14.19,14.17,14.18,302386.0,14.18,14.19,14.17,14.18,302386.0
2017-10-16 11:00:00,14.19,14.2,14.17,14.19,283074.0,14.19,14.2,14.17,14.19,283074.0
2017-10-16 11:05:00,14.18,14.2,14.16,14.19,308899.0,14.18,14.2,14.16,14.19,308899.0
2017-10-16 11:10:00,14.2,14.2,14.18,14.19,138809.0,14.2,14.2,14.18,14.19,138809.0
2017-10-16 11:15:00,14.18,14.2,14.16,14.19,252170.0,14.18,14.2,14.16,14.19,252170.0
2017-10-16 11:20:00,14.19,14.23,14.18,14.22,591128.0,14.19,14.23,14.18,14.22,591128.0
2017-10-16 11:25:00,14.22,14.23,14.2,14.23,231727.0,14.22,14.23,14.2,14.23,231727.0
2017-10-16 11:30:00,14.23,14.23,14.21,14.22,227329.0,14.23,14.23,14.21,14.22,227329.0
2017-10-16 11:35:00,14.22,14.24,14.22,14.24,342313.0,14.22,14.24,14.22,14.24,342313.0
2017-10-16 11:40:00,14.24,14.24,14.22,14.23,172032.0,14.24,14.24,14.22,14.23,172032.0
2017-10-16 11:45:00,14.24,14.25,14.23,14.23,224069.0,14.24,14.25,14.23,14.23,224069.0
2017-10-16 11:50:00,14.23,14.28,14.23,14.27,685075.0,14.23,14.28,14.23,14.27,685075.0
2017-10-16 11:55:00,14.27,14.27,14.24,14.25,252155.0,14.27,14.27,14.24,14.25,252155.0
2017-10-16 12:00:00,14.25,14.25,14.23,14.24,174004.0,14.25,14.25,14.23,14.24,174004.0
2017-10-16 12:05:00,14.25,14.25,14.22,14.23,244399.0,14.25,14.25,14.22,14.23,244399.0
2017-10-16 12:10:00,14.22,14.24,14.18,14.19,338863.0,14.22,14.24,14.18,14.19,338863.0
2017-10-16 12:15:00,14.19,14.2,14.17,14.19,579009.0,14.19,14.2,14.17,14.19,579009.0
2017-10-16 12:20:00,14.18,14.24,14.18,14.23,411030.0,14.18,14.24,14.18,14.23,411030.0
2017-10-16 12:25:00,14.23,14.25,14.21,14.23,331155.0,14.23,14.25,14.21,14.23,331155.0
2017-10-16 12:30:00,14.23,14.25,14.22,14.24,149633.0,14.23,14.25,14.22,14.24,149633.0
2017-10-16 12:35:00,14.25,14.26,14.24,14.25,314056.0,14.25,14.26,14.24,14.25,314056.0
2017-10-16 12:40:00,14.26,14.27,14.23,14.25,320595.0,14.26,14.27,14.23,14.25,320595.0
2017-10-16 12:45:00,14.26,14.26,14.24,14.25,205904.0,14.26,14.26,14.24,14.25,205904.0
2017-10-16 12:50:00,14.24,14.25,14.23,14.24,129007.0,14.24,14.25,14.23,14.24,129007.0
2017-10-16 12:55:00,14.25,14.26,14.24,14.25,137104.0,14.25,14.26,14.24,14.25,137104.0
2017-10-16 13:00:00,14.25,14.26,14.24,14.25,111262.0,14.25,14.26,14.24,14.25,111262.0
2017-10-16 13:05:00,14.25,14.26,14.23,14.24,209283.0,14.25,14.26,14.23,14.24,209283.0
2017-10-16 13:10:00,14.24,14.26,14.24,14.26,55576.0,14.24,14.26,14.24,14.26,55576.0
2017-10-16 13:15:00,14.26,14.26,14.25,14.25,79252.0,14.26,14.26,14.25,14.25,79252.0
2017-10-16 13:20:00,14.26,14.26,14.24,14.26,115959.0,14.26,14.26,14.24,14.26,115959.0
2017-10-16 13:25:00,14.25,14.27,14.25,14.27,156237.0,14.25,14.27,14.25,14.27,156237.0
2017-10-16 13:30:00,14.27,14.27,14.25,14.27,204767.0,14.27,14.27,14.25,14.27,204767.0
2017-10-16 13:35:00,14.27,14.27,14.26,14.26,107805.0,14.27,14.27,14.26,14.26,107805.0
2017-10-16 13:40:00,14.27,14.27,14.26,14.27,72711.0,14.27,14.27,14.26,14.27,72711.0
2017-10-16 13:45:00,14.26,14.28,14.26,14.27,176353.0,14.26,14.28,14.26,14.27,176353.0
2017-10-16 13:50:00,14.28,14.31,14.27,14.3,831292.0,14.28,14.31,14.27,14.3,831292.0
2017-10-16 13:55:00,14.31,14.31,14.26,14.28,486201.0,14.31,14.31,14.26,14.28,486201.0
2017-10-16 14:00:00,14.28,14.29,14.27,14.28,370597.0,14.28,14.29,14.27,14.28,370597.0
2017-10-16 14:05:00,14.27,14.28,14.27,14.28,136819.0,14.27,14.28,14.27,14.28,136819.0
2017-10-16 14:10:00,14.28,14.3,14.27,14.3,216150.0,14.28,14.3,14.27,14.3,216150.0
2017-10-16 14:15:00,14.29,14.32,14.28,14.31,751405.0,14.29,14.32,14.28,14.31,751405.0
2017-10-16 14:20:00,14.31,14.33,14.3,14.33,582173.0,14.31,14.33,14.3,14.33,582173.0
2017-10-16 14:25:00,14.33,14.33,14.3,14.31,299320.0,14.33,14.33,14.3,14.31,299320.0
2017-10-16 14:30:00,14.31,14.32,14.29,14.31,412926.0,14.31,14.32,14.29,14.31,412926.0
2017-10-16 14:35:00,14.31,14.31,14.28,14.3,244996.0,14.31,14.31,14.28,14.3,244996.0
2017-10-16 14:40:00,14.29,14.32,14.29,14.32,201648.0,14.29,14.32,14.29,14.32,201648.0
2017-10-16 14:45:00,14.32,14.33,14.31,14.32,229602.0,14.32,14.33,14.31,14.32,229602.0
2017-10-16 14:50:00,14.32,14.34,14.31,14.32,350858.0,14.32,14.34,14.31,14.32,350858.0
2017-10-16 14:55:00,14.32,14.33,14.3,14.33,308878.0,14.32,14.33,14.3,14.33,308878.0
2017-10-16 15:00:00,14.33,14.33,14.3,14.31,180243.0,14.33,14.33,14.3,14.31,180243.0
2017-10-16 15:05:00,14.3,14.32,14.29,14.29,257541.0,14.3,14.32,14.29,14.29,257541.0
2017-10-16 15:10:00,14.29,14.3,14.27,14.29,412759.0,14.29,14.3,14.27,14.29,412759.0
2017-10-16 15:15:00,14.29,14.3,14.27,14.27,245593.0,14.29,14.3,14.27,14.27,245593.0
2017-10-16 15:20:00,14.28,14.29,14.27,14.27,201022.0,14.28,14.29,14.27,14.27,201022.0
2017-10-16 15:25:00,14.28,14.28,14.25,14.25,308055.0,14.28,14.28,14.25,14.25,308055.0
2017-10-16 15:30:00,14.26,14.28,14.23,14.27,645217.0,14.26,14.28,14.23,14.27,645217.0
2017-10-16 15:35:00,14.27,14.27,14.26,14.27,139018.0,14.27,14.27,14.26,14.27,139018.0
2017-10-16 15:40:00,14.26,14.27,14.24,14.25,393935.0,14.26,14.27,14.24,14.25,393935.0
2017-10-16 15:45:00,14.26,14.26,14.23,14.24,476668.0,14.26,14.26,14.23,14.24,476668.0
2017-10-16 15:50:00,14.25,14.26,14.23,14.26,729739.0,14.25,14.26,14.23,14.26,729739.0
2017-10-16 15:55:00,14.26,14.28,14.25,14.26,1507084.0,14.26,14.28,14.25,14.26,1507084.0
2017-10-17 09:30:00,14.23,14.27,14.18,14.23,1656973.0,14.23,14.27,14.18,14.23,1656973.0
2017-10-17 09:35:00,14.24,14.29,14.2,14.27,706599.0,14.24,14.29,14.2,14.27,706599.0
2017-10-17 09:40:00,14.28,14.34,14.26,14.34,1026277.0,14.28,14.34,14.26,14.34,1026277.0
2017-10-17 09:45:00,14.33,14.35,14.28,14.28,593144.0,14.33,14.35,14.28,14.28,593144.0
2017-10-17 09:50:00,14.29,14.3,14.23,14.24,591162.0,14.29,14.3,14.23,14.24,591162.0
2017-10-17 09:55:00,14.23,14.29,14.23,14.28,365657.0,14.23,14.29,14.23,14.28,365657.0
2017-10-17 10:00:00,14.27,14.3,14.26,14.29,253719.0,14.27,14.3,14.26,14.29,253719.0
2017-10-17 10:05:00,14.29,14.34,14.28,14.33,566788.0,14.29,14.34,14.28,14.33,566788.0
2017-10-17 10:10:00,14.33,14.34,14.27,14.29,477988.0,14.33,14.34,14.27,14.29,477988.0
2017-10-17 10:15:00,14.3,14.31,14.27,14.28,175985.0,14.3,14.31,14.27,14.28,175985.0
2017-10-17 10:20:00,14.28,14.3,14.26,14.27,164183.0,14.28,14.3,14.26,14.27,164183.0
2017-10-17 10:25:00,14.27,14.27,14.24,14.25,505826.0,14.27,14.27,14.24,14.25,505826.0
2017-10-17 10:30:00,14.25,14.31,14.24,14.29,394167.0,14.25,14.31,14.24,14.29,394167.0
2017-10-17 10:35:00,14.29,14.32,14.29,14.3,262797.0,14.29,14.32,14.29,14.3,262797.0
2017-10-17 10:40:00,14.31,14.31,14.26,14.28,349897.0,14.31,14.31,14.26,14.28,349897.0
2017-10-17 10:45:00,14.27,14.29,14.26,14.28,283833.0,14.27,14.29,14.26,14.28,283833.0
2017-10-17 10:50:00,14.28,14.29,14.27,14.29,151071.0,14.28,14.29,14.27,14.29,151071.0
2017-10-17 10:55:00,14.29,14.3,14.28,14.29,150820.0,14.29,14.3,14.28,14.29,150820.0
2017-10-17 11:00:00,14.29,14.3,14.26,14.29,316360.0,14.29,14.3,14.26,14.29,316360.0
2017-10-17 11:05:00,14.29,14.3,14.28,14.29,193201.0,14.29,14.3,14.28,14.29,193201.0
2017-10-17 11:10:00,14.3,14.3,14.28,14.29,88201.0,14.3,14.3,14.28,14.29,88201.0
2017-10-17 11:15:00,14.29,14.3,14.29,14.29,96380.0,14.29,14.3,14.29,14.29,96380.0
2017-10-17 11:20:00,14.29,14.3,14.26,14.26,197446.0,14.29,14.3,14.26,14.26,197446.0
2017-10-17 11:25:00,14.26,14.28,14.26,14.27,315072.0,14.26,14.28,14.26,14.27,315072.0
2017-10-17 11:30:00,14.26,14.27,14.25,14.26,268205.0,14.26,14.27,14.25,14.26,268205.0
2017-10-17 11:35:00,14.26,14.26,14.24,14.26,355917.0,14.26,14.26,14.24,14.26,355917.0
2017-10-17 11:40:00,14.25,14.29,14.25,14.26,278592.0,14.25,14.29,14.25,14.26,278592.0
2017-10-17 11:45:00,14.27,14.28,14.25,14.26,148321.0,14.27,14.28,14.25,14.26,148321.0
2017-10-17 11:50:00,14.25,14.26,14.23,14.24,471111.0,14.25,14.26,14.23,14.24,471111.0
2017-10-17 11:55:00,14.25,14.26,14.24,14.25,333861.0,14.25,14.26,14.24,14.25,333861.0
2017-10-17 12:00:00,14.25,14.25,14.23,14.25,120133.0,14.25,14.25,14.23,14.25,120133.0
2017-10-17 12:05:00,14.24,14.26,14.22,14.23,350829.0,14.24,14.26,14.22,14.23,350829.0
2017-10-17 12:10:00,14.23,14.25,14.22,14.24,302097.0,14.23,14.25,14.22,14.24,302097.0
2017-10-17 12:15:00,14.24,14.25,14.22,14.23,163701.0,14.24,14.25,14.22,14.23,163701.0
2017-10-17 12:20:00,14.23,14.24,14.22,14.24,98922.0,14.23,14.24,14.22,14.24,98922.0
2017-10-17 12:25:00,14.23,14.24,14.22,14.23,119861.0,14.23,14.24,14.22,14.23,119861.0
2017-10-17 12:30:00,14.23,14.23,14.18,14.2,899090.0,14.23,14.23,14.18,14.2,899090.0
2017-10-17 12:35:00,14.19,14.22,14.18,14.22,422347.0,14.19,14.22,14.18,14.22,422347.0
2017-10-17 12:40:00,14.22,14.23,14.19,14.2,344644.0,14.22,14.23,14.19,14.2,344644.0
2017-10-17 12:45:00,14.2,14.2,14.18,14.18,187011.0,14.2,14.2,14.18,14.18,187011.0
2017-10-17 12:50:00,14.18,14.19,14.16,14.18,458958.0,14.18,14.19,14.16,14.18,458958.0
2017-10-17 12:55:00,14.17,14.19,14.16,14.19,200565.0,14.17,14.19,14.16,14.19,200565.0
2017-10-17 13:00:00,14.18,14.23,14.18,14.22,330313.0,14.18,14.23,14.18,14.22,330313.0
2017-10-17 13:05:00,14.21,14.22,14.2,14.21,150229.0,14.21,14.22,14.2,14.21,150229.0
2017-10-17 13:10:00,14.21,14.22,14.2,14.2,101435.0,14.21,14.22,14.2,14.2,101435.0
2017-10-17 13:15:00,14.21,14.22,14.2,14.21,146545.0,14.21,14.22,14.2,14.21,146545.0
2017-10-17 13:20:00,14.22,14.23,14.21,14.22,165860.0,14.22,14.23,14.21,14.22,165860.0
2017-10-17 13:25:00,14.22,14.23,14.21,14.21,69705.0,14.22,14.23,14.21,14.21,69705.0
2017-10-17 13:30:00,14.21,14.22,14.19,14.2,328610.0,14.21,14.22,14.19,14.2,328610.0
2017-10-17 13:35:00,14.19,14.2,14.18,14.18,152331.0,14.19,14.2,14.18,14.18,152331.0
2017-10-17 13:40:00,14.19,14.2,14.18,14.18,208209.0,14.19,14.2,14.18,14.18,208209.0
2017-10-17 13:45:00,14.18,14.19,14.17,14.18,200911.0,14.18,14.19,14.17,14.18,200911.0
2017-10-17 13:50:00,14.18,14.19,14.15,14.17,570724.0,14.18,14.19,14.15,14.17,570724.0
2017-10-17 13:55:00,14.16,14.18,14.16,14.18,106591.0,14.16,14.18,14.16,14.18,106591.0
2017-10-17 14:00:00,14.18,14.18,14.16,14.18,280186.0,14.18,14.18,14.16,14.18,280186.0
2017-10-17 14:05:00,14.18,14.19,14.16,14.17,240350.0,14.18,14.19,14.16,14.17,240350.0
2017-10-17 14:10:00,14.16,14.19,14.15,14.18,575996.0,14.16,14.19,14.15,14.18,575996.0
2017-10-17 14:15:00,14.17,14.19,14.17,14.18,142902.0,14.17,14.19,14.17,14.18,142902.0
2017-10-17 14:20:00,14.18,14.18,14.15,14.16,183122.0,14.18,14.18,14.15,14.16,183122.0
2017-10-17 14:25:00,14.16,14.17,14.15,14.16,246284.0,14.16,14.17,14.15,14.16,246284.0
2017-10-17 14:30:00,14.16,14.17,14.13,14.15,681391.0,14.16,14.17,14.13,14.15,681391.0
2017-10-17 14:35:00,14.16,14.16,14.14,14.14,190120.0,14.16,14.16,14.14,14.14,190120.0
2017-10-17 14:40:00,14.15,14.15,14.14,14.15,90427.0,14.15,14.15,14.14,14.15,90427.0
2017-10-17 14:45:00,14.15,14.17,14.14,14.16,260599.0,14.15,14.17,14.14,14.16,260599.0
2017-10-17 14:50:00,14.16,14.2,14.16,14.2,475735.0,14.16,14.2,14.16,14.2,475735.0
2017-10-17 14:55:00,14.2,14.21,14.19,14.21,237851.0,14.2,14.21,14.19,14.21,237851.0
2017-10-17 15:00:00,14.21,14.21,14.19,14.2,224652.0,14.21,14.21,14.19,14.2,224652.0
2017-10-17 15:05:00,14.2,14.21,14.19,14.2,315381.0,14.2,14.21,14.19,14.2,315381.0
2017-10-17 15:10:00,14.2,14.22,14.19,14.21,298303.0,14.2,14.22,14.19,14.21,298303.0
2017-10-17 15:15:00,14.21,14.22,14.18,14.18,276414.0,14.21,14.22,14.18,14.18,276414.0
2017-10-17 15:20:00,14.18,14.19,14.17,14.18,187261.0,14.18,14.19,14.17,14.18,187261.0
2017-10-17 15:25:00,14.18,14.19,14.17,14.18,219140.0,14.18,14.19,14.17,14.18,219140.0
2017-10-17 15:30:00,14.18,14.18,14.16,14.17,395292.0,14.18,14.18,14.16,14.17,395292.0
2017-10-17 15:35:00,14.17,14.18,14.16,14.18,307817.0,14.17,14.18,14.16,14.18,307817.0
2017-10-17 15:40:00,14.18,14.19,14.17,14.17,345951.0,14.18,14.19,14.17,14.17,345951.0
2017-10-17 15:45:00,14.17,14.18,14.16,14.17,310886.0,14.17,14.18,14.16,14.17,310886.0
2017-10-17 15:50:00,14.17,14.19,14.17,14.18,665762.0,14.17,14.19,14.17,14.18,665762.0
2017-10-17 15:55:00,14.18,14.18,14.14,14.15,1977794.0,14.18,14.18,14.14,14.15,1977794.0
2017-10-18 09:30:00,14.2,14.23,14.16,14.19,1252156.0,14.2,14.23,14.16,14.19,1252156.0
2017-10-18 09:35:00,14.2,14.28,14.19,14.23,1389224.0,14.2,14.28,14.19,14.23,1389224.0
2017-10-18 09:40:00,14.23,14.24,14.18,14.24,726970.0,14.23,14.24,14.18,14.24,726970.0
2017-10-18 09:45:00,14.24,14.24,14.13,14.14,1089894.0,14.24,14.24,14.13,14.14,1089894.0
2017-10-18 09:50:00,14.14,14.18,14.11,14.12,650432.0,14.14,14.18,14.11,14.12,650432.0
2017-10-18 09:55:00,14.12,14.12,14.04,14.06,1485780.0,14.12,14.12,14.04,14.06,1485780.0
2017-10-18 10:00:00,14.06,14.08,14.01,14.02,912592.0,14.06,14.08,14.01,14.02,912592.0
2017-10-18 10:05:00,14.02,14.03,13.82,13.83,2960318.0,14.02,14.03,13.82,13.83,2960318.0
2017-10-18 10:10:00,13.84,13.88,13.76,13.88,2663235.0,13.84,13.88,13.76,13.88,2663235.0
2017-10-18 10:15:00,13.87,13.95,13.84,13.93,1645798.0,13.87,13.95,13.84,13.93,1645798.0
2017-10-18 10:20:00,13.94,13.96,13.89,13.9,941817.0,13.94,13.96,13.89,13.9,941817.0
2017-10-18 10:25:00,13.91,13.95,13.89,13.9,698825.0,13.91,13.95,13.89,13.9,698825.0
2017-10-18 10:30:00,13.9,13.92,13.87,13.87,675021.0,13.9,13.92,13.87,13.87,675021.0
2017-10-18 10:35:00,13.88,13.88,13.84,13.85,680198.0,13.88,13.88,13.84,13.85,680198.0
2017-10-18 10:40:00,13.85,13.91,13.85,13.91,501056.0,13.85,13.91,13.85,13.91,501056.0
2017-10-18 10:45:00,13.91,13.93,13.9,13.92,512743.0,13.91,13.93,13.9,13.92,512743.0
2017-10-18 10:50:00,13.93,14.0,13.92,13.99,640172.0,13.93,14.0,13.92,13.99,640172.0
2017-10-18 10:55:00,14.0,14.0,13.95,13.95,532415.0,14.0,14.0,13.95,13.95,532415.0
2017-10-18 11:00:00,13.96,13.98,13.92,13.97,624152.0,13.96,13.98,13.92,13.97,624152.0
2017-10-18 11:05:00,13.97,14.02,13.96,14.01,620594.0,13.97,14.02,13.96,14.01,620594.0
2017-10-18 11:10:00,14.0,14.02,13.98,14.0,574493.0,14.0,14.02,13.98,14.0,574493.0
2017-10-18 11:15:00,14.01,14.02,13.97,13.97,373112.0,14.01,14.02,13.97,13.97,373112.0
2017-10-18 11:20:00,13.98,14.0,13.97,13.98,236018.0,13.98,14.0,13.97,13.98,236018.0
2017-10-18 11:25:00,13.97,13.99,13.95,13.99,308189.0,13.97,13.99,13.95,13.99,308189.0
2017-10-18 11:30:00,13.99,13.99,13.95,13.96,264269.0,13.99,13.99,13.95,13.96,264269.0
2017-10-18 11:35:00,13.95,13.98,13.95,13.98,179956.0,13.95,13.98,13.95,13.98,179956.0
2017-10-18 11:40:00,13.97,13.99,13.97,13.98,120232.0,13.97,13.99,13.97,13.98,120232.0
2017-10-18 11:45:00,13.98,13.99,13.97,13.97,184733.0,13.98,13.99,13.97,13.97,184733.0
2017-10-18 11:50:00,13.98,13.98,13.95,13.96,277983.0,13.98,13.98,13.95,13.96,277983.0
2017-10-18 11:55:00,13.95,13.99,13.95,13.97,258223.0,13.95,13.99,13.95,13.97,258223.0
2017-10-18 12:00:00,13.98,13.99,13.97,13.98,224925.0,13.98,13.99,13.97,13.98,224925.0
2017-10-18 12:05:00,13.98,14.03,13.98,14.01,409126.0,13.98,14.03,13.98,14.01,409126.0
2017-10-18 12:10:00,14.01,14.03,14.01,14.02,277605.0,14.01,14.03,14.01,14.02,277605.0
2017-10-18 12:15:00,14.02,14.03,14.0,14.02,310706.0,14.02,14.03,14.0,14.02,310706.0
2017-10-18 12:20:00,14.01,14.04,14.01,14.03,347345.0,14.01,14.04,14.01,14.03,347345.0
2017-10-18 12:25:00,14.03,14.05,14.02,14.04,305300.0,14.03,14.05,14.02,14.04,305300.0
2017-10-18 12:30:00,14.05,14.07,14.04,14.06,382607.0,14.05,14.07,14.04,14.06,382607.0
2017-10-18 12:35:00,14.06,14.07,14.04,14.05,318940.0,14.06,14.07,14.04,14.05,318940.0
2017-10-18 12:40:00,14.04,14.06,14.03,14.04,175824.0,14.04,14.06,14.03,14.04,175824.0
2017-10-18 12:45:00,14.04,14.07,14.04,14.06,270340.0,14.04,14.07,14.04,14.06,270340.0
2017-10-18 12:50:00,14.06,14.1,14.06,14.07,369548.0,14.06,14.1,14.06,14.07,369548.0
2017-10-18 12:55:00,14.07,14.09,14.06,14.06,111782.0,14.07,14.09,14.06,14.06,111782.0
2017-10-18 13:00:00,14.07,14.07,14.05,14.06,131381.0,14.07,14.07,14.05,14.06,131381.0
2017-10-18 13:05:00,14.06,14.08,14.06,14.08,145805.0,14.06,14.08,14.06,14.08,145805.0
2017-10-18 13:10:00,14.08,14.08,14.05,14.06,193258.0,14.08,14.08,14.05,14.06,193258.0
2017-10-18 13:15:00,14.06,14.07,14.05,14.07,215831.0,14.06,14.07,14.05,14.07,215831.0
2017-10-18 13:20:00,14.07,14.07,14.05,14.05,142172.0,14.07,14.07,14.05,14.05,142172.0
2017-10-18 13:25:00,14.05,14.06,14.02,14.04,202644.0,14.05,14.06,14.02,14.04,202644.0
2017-10-18 13:30:00,14.03,14.08,14.03,14.07,261559.0,14.03,14.08,14.03,14.07,261559.0
2017-10-18 13:35:00,14.08,14.08,14.06,14.07,197324.0,14.08,14.08,14.06,14.07,197324.0
2017-10-18 13:40:00,14.07,14.08,14.06,14.06,81075.0,14.07,14.08,14.06,14.06,81075.0
2017-10-18 13:45:00,14.06,14.07,14.04,14.06,222846.0,14.06,14.07,14.04,14.06,222846.0
2017-10-18 13:50:00,14.06,14.07,14.04,14.04,122052.0,14.06,14.07,14.04,14.04,122052.0
2017-10-18 13:55:00,14.04,14.06,14.04,14.05,98432.0,14.04,14.06,14.04,14.05,98432.0
2017-10-18 14:00:00,14.05,14.06,14.05,14.06,66802.0,14.05,14.06,14.05,14.06,66802.0
2017-10-18 14:05:00,14.05,14.08,14.05,14.06,311494.0,14.05,14.08,14.05,14.06,311494.0
2017-10-18 14:10:00,14.06,14.08,14.05,14.07,173975.0,14.06,14.08,14.05,14.07,173975.0
2017-10-18 14:15:00,14.07,14.09,14.06,14.07,328599.0,14.07,14.09,14.06,14.07,328599.0
2017-10-18 14:20:00,14.06,14.07,14.04,14.05,242660.0,14.06,14.07,14.04,14.05,242660.0
2017-10-18 14:25:00,14.05,14.06,14.04,14.04,176959.0,14.05,14.06,14.04,14.04,176959.0
2017-10-18 14:30:00,14.04,14.07,14.04,14.07,286034.0,14.04,14.07,14.04,14.07,286034.0
2017-10-18 14:35:00,14.07,14.07,14.05,14.06,127493.0,14.07,14.07,14.05,14.06,127493.0
2017-10-18 14:40:00,14.06,14.07,14.04,14.04,148375.0,14.06,14.07,14.04,14.04,148375.0
2017-10-18 14:45:00,14.04,14.05,14.02,14.04,202937.0,14.04,14.05,14.02,14.04,202937.0
2017-10-18 14:50:00,14.04,14.05,14.02,14.03,240594.0,14.04,14.05,14.02,14.03,240594.0
2017-10-18 14:55:00,14.03,14.06,14.02,14.04,201361.0,14.03,14.06,14.02,14.04,201361.0
2017-10-18 15:00:00,14.04,14.05,14.04,14.04,134233.0,14.04,14.05,14.04,14.04,134233.0
2017-10-18 15:05:00,14.04,14.06,14.03,14.04,225047.0,14.04,14.06,14.03,14.04,225047.0
2017-10-18 15:10:00,14.04,14.07,14.04,14.07,314354.0,14.04,14.07,14.04,14.07,314354.0
2017-10-18 15:15:00,14.07,14.08,14.06,14.08,187500.0,14.07,14.08,14.06,14.08,187500.0
2017-10-18 15:20:00,14.07,14.1,14.06,14.08,738505.0,14.07,14.1,14.06,14.08,738505.0
2017-10-18 15:25:00,14.08,14.11,14.08,14.11,648184.0,14.08,14.11,14.08,14.11,648184.0
2017-10-18 15:30:00,14.1,14.11,14.07,14.07,395072.0,14.1,14.11,14.07,14.07,395072.0
2017-10-18 15:35:00,14.08,14.1,14.07,14.07,395773.0,14.08,14.1,14.07,14.07,395773.0
2017-10-18 15:40:00,14.08,14.09,14.06,14.07,386669.0,14.08,14.09,14.06,14.07,386669.0
2017-10-18 15:45:00,14.06,14.08,14.06,14.07,492114.0,14.06,14.08,14.06,14.07,492114.0
2017-10-18 15:50:00,14.07,14.09,14.06,14.07,618430.0,14.07,14.09,14.06,14.07,618430.0
2017-10-18 15:55:00,14.07,14.07,14.06,14.06,893059.0,14.07,14.07,14.06,14.06,893059.0
2017-10-19 09:30:00,13.85,13.98,13.81,13.89,2094157.0,13.85,13.98,13.81,13.89,2094157.0
2017-10-19 09:35:00,13.89,13.91,13.82,13.84,1143196.0,13.89,13.91,13.82,13.84,1143196.0
2017-10-19 09:40:00,13.84,13.84,13.69,13.77,2706695.0,13.84,13.84,13.69,13.77,2706695.0
2017-10-19 09:45:00,13.77,13.78,13.71,13.76,1082857.0,13.77,13.78,13.71,13.76,1082857.0
2017-10-19 09:50:00,13.75,13.8,13.7,13.76,1066857.0,13.75,13.8,13.7,13.76,1066857.0
2017-10-19 09:55:00,13.76,13.82,13.76,13.79,746630.0,13.76,13.82,13.76,13.79,746630.0
2017-10-19 10:00:00,13.79,13.85,13.76,13.85,644808.0,13.79,13.85,13.76,13.85,644808.0
2017-10-19 10:05:00,13.85,13.87,13.81,13.82,540942.0,13.85,13.87,13.81,13.82,540942.0
2017-10-19 10:10:00,13.83,13.93,13.82,13.92,930525.0,13.83,13.93,13.82,13.92,930525.0
2017-10-19 10:15:00,13.92,13.94,13.88,13.93,719520.0,13.92,13.94,13.88,13.93,719520.0
2017-10-19 10:20:00,13.93,13.97,13.91,13.92,750179.0,13.93,13.97,13.91,13.92,750179.0
2017-10-19 10:25:00,13.93,13.94,13.88,13.89,507567.0,13.93,13.94,13.88,13.89,507567.0
2017-10-19 10:30:00,13.89,13.9,13.84,13.85,628786.0,13.89,13.9,13.84,13.85,628786.0
2017-10-19 10:35:00,13.86,13.91,13.85,13.91,525971.0,13.86,13.91,13.85,13.91,525971.0
2017-10-19 10:40:00,13.91,13.97,13.9,13.96,795579.0,13.91,13.97,13.9,13.96,795579.0
2017-10-19 10:45:00,13.97,13.97,13.94,13.96,494717.0,13.97,13.97,13.94,13.96,494717.0
2017-10-19 10:50:00,13.97,13.99,13.96,13.97,522766.0,13.97,13.99,13.96,13.97,522766.0
2017-10-19 10:55:00,13.98,13.98,13.96,13.97,202767.0,13.98,13.98,13.96,13.97,202767.0
2017-10-19 11:00:00,13.96,14.01,13.96,14.0,653662.0,13.96,14.01,13.96,14.0,653662.0
2017-10-19 11:05:00,14.0,14.0,13.97,13.98,354932.0,14.0,14.0,13.97,13.98,354932.0
2017-10-19 11:10:00,13.99,14.01,13.98,13.99,266941.0,13.99,14.01,13.98,13.99,266941.0
2017-10-19 11:15:00,13.99,14.01,13.96,13.97,572143.0,13.99,14.01,13.96,13.97,572143.0
2017-10-19 11:20:00,13.97,14.01,13.96,14.0,245117.0,13.97,14.01,13.96,14.0,245117.0
2017-10-19 11:25:00,14.0,14.01,13.99,13.99,217936.0,14.0,14.01,13.99,13.99,217936.0
2017-10-19 11:30:00,14.0,14.04,13.99,14.04,274408.0,14.0,14.04,13.99,14.04,274408.0
2017-10-19 11:35:00,14.03,14.03,14.0,14.01,235115.0,14.03,14.03,14.0,14.01,235115.0
2017-10-19 11:40:00,14.01,14.01,13.97,13.98,187472.0,14.01,14.01,13.97,13.98,187472.0
2017-10-19 11:45:00,13.97,13.98,13.94,13.96,350824.0,13.97,13.98,13.94,13.96,350824.0
2017-10-19 11:50:00,13.96,13.97,13.94,13.96,192300.0,13.96,13.97,13.94,13.96,192300.0
2017-10-19 11:55:00,13.96,13.97,13.92,13.94,239740.0,13.96,13.97,13.92,13.94,239740.0
2017-10-19 12:00:00,13.93,13.94,13.91,13.92,355072.0,13.93,13.94,13.91,13.92,355072.0
2017-10-19 12:05:00,13.93,13.96,13.92,13.95,246482.0,13.93,13.96,13.92,13.95,246482.0
2017-10-19 12:10:00,13.95,13.97,13.94,13.97,130049.0,13.95,13.97,13.94,13.97,130049.0
2017-10-19 12:15:00,13.96,13.98,13.95,13.96,163870.0,13.96,13.98,13.95,13.96,163870.0
2017-10-19 12:20:00,13.95,13.96,13.93,13.93,84955.0,13.95,13.96,13.93,13.93,84955.0
2017-10-19 12:25:00,13.94,13.95,13.93,13.94,237862.0,13.94,13.95,13.93,13.94,237862.0
2017-10-19 12:30:00,13.94,13.94,13.92,13.94,155745.0,13.94,13.94,13.92,13.94,155745.0
2017-10-19 12:35:00,13.94,13.94,13.9,13.91,224307.0,13.94,13.94,13.9,13.91,224307.0
2017-10-19 12:40:00,13.91,13.92,13.9,13.92,100267.0,13.91,13.92,13.9,13.92,100267.0
2017-10-19 12:45:00,13.92,13.92,13.88,13.9,333544.0,13.92,13.92,13.88,13.9,333544.0
2017-10-19 12:50:00,13.9,13.91,13.89,13.9,134582.0,13.9,13.91,13.89,13.9,134582.0
2017-10-19 12:55:00,13.89,13.91,13.88,13.91,180170.0,13.89,13.91,13.88,13.91,180170.0
2017-10-19 13:00:00,13.91,13.95,13.9,13.93,208455.0,13.91,13.95,13.9,13.93,208455.0
2017-10-19 13:05:00,13.93,13.95,13.93,13.94,109008.0,13.93,13.95,13.93,13.94,109008.0
2017-10-19 13:10:00,13.94,13.96,13.93,13.95,139742.0,13.94,13.96,13.93,13.95,139742.0
2017-10-19 13:15:00,13.95,13.95,13.93,13.95,144630.0,13.95,13.95,13.93,13.95,144630.0
2017-10-19 13:20:00,13.95,13.95,13.93,13.93,208823.0,13.95,13.95,13.93,13.93,208823.0
2017-10-19 13:25:00,13.93,13.95,13.93,13.94,127449.0,13.93,13.95,13.93,13.94,127449.0
2017-10-19 13:30:00,13.94,13.95,13.91,13.91,116519.0,13.94,13.95,13.91,13.91,116519.0
2017-10-19 13:35:00,13.91,13.94,13.91,13.94,218417.0,13.91,13.94,13.91,13.94,218417.0
2017-10-19 13:40:00,13.93,13.95,13.93,13.94,59593.0,13.93,13.95,13.93,13.94,59593.0
2017-10-19 13:45:00,13.95,13.96,13.93,13.94,314487.0,13.95,13.96,13.93,13.94,314487.0
2017-10-19 13:50:00,13.94,13.95,13.91,13.92,229115.0,13.94,13.95,13.91,13.92,229115.0
2017-10-19 13:55:00,13.92,13.93,13.91,13.92,70732.0,13.92,13.93,13.91,13.92,70732.0
2017-10-19 14:00:00,13.92,13.94,13.9,13.93,309450.0,13.92,13.94,13.9,13.93,309450.0
2017-10-19 14:05:00,13.93,13.94,13.92,13.93,134314.0,13.93,13.94,13.92,13.93,134314.0
2017-10-19 14:10:00,13.93,13.97,13.93,13.96,187899.0,13.93,13.97,13.93,13.96,187899.0
2017-10-19 14:15:00,13.96,13.97,13.93,13.93,121406.0,13.96,13.97,13.93,13.93,121406.0
2017-10-19 14:20:00,13.94,13.95,13.93,13.95,74019.0,13.94,13.95,13.93,13.95,74019.0
2017-10-19 14:25:00,13.95,13.95,13.92,13.94,251185.0,13.95,13.95,13.92,13.94,251185.0
2017-10-19 14:30:00,13.94,13.97,13.93,13.95,184988.0,13.94,13.97,13.93,13.95,184988.0
2017-10-19 14:35:00,13.96,13.98,13.95,13.96,148444.0,13.96,13.98,13.95,13.96,148444.0
2017-10-19 14:40:00,13.96,13.98,13.95,13.97,253466.0,13.96,13.98,13.95,13.97,253466.0
2017-10-19 14:45:00,13.97,13.97,13.94,13.95,302521.0,13.97,13.97,13.94,13.95,302521.0
2017-10-19 14:50:00,13.95,13.97,13.94,13.96,120241.0,13.95,13.97,13.94,13.96,120241.0
2017-10-19 14:55:00,13.97,13.97,13.95,13.96,123411.0,13.97,13.97,13.95,13.96,123411.0
2017-10-19 15:00:00,13.97,13.97,13.93,13.94,177686.0,13.97,13.97,13.93,13.94,177686.0
2017-10-19 15:05:00,13.93,13.95,13.93,13.95,184411.0,13.93,13.95,13.93,13.95,184411.0
2017-10-19 15:10:00,13.94,13.96,13.93,13.95,174455.0,13.94,13.96,13.93,13.95,174455.0
2017-10-19 15:15:00,13.95,13.96,13.94,13.96,241004.0,13.95,13.96,13.94,13.96,241004.0
2017-10-19 15:20:00,13.95,13.96,13.94,13.95,134685.0,13.95,13.96,13.94,13.95,134685.0
2017-10-19 15:25:00,13.95,13.95,13.94,13.95,57966.0,13.95,13.95,13.94,13.95,57966.0
2017-10-19 15:30:00,13.95,13.95,13.93,13.94,345849.0,13.95,13.95,13.93,13.94,345849.0
2017-10-19 15:35:00,13.93,13.95,13.93,13.93,327783.0,13.93,13.95,13.93,13.93,327783.0
2017-10-19 15:40:00,13.93,13.95,13.92,13.94,326923.0,13.93,13.95,13.92,13.94,326923.0
2017-10-19 15:45:00,13.94,13.94,13.91,13.92,436415.0,13.94,13.94,13.91,13.92,436415.0
2017-10-19 15:50:00,13.93,13.95,13.92,13.95,473439.0,13.93,13.95,13.92,13.95,473439.0
2017-10-19 15:55:00,13.95,13.95,13.93,13.95,1133767.0,13.95,13.95,13.93,13.95,1133767.0
2017-10-20 09:30:00,14.05,14.09,13.96,14.0,2075947.0,14.05,14.09,13.96,14.0,2075947.0
2017-10-20 09:35:00,14.01,14.02,13.93,14.0,1063180.0,14.01,14.02,13.93,14.0,1063180.0
2017-10-20 09:40:00,14.01,14.01,13.88,13.88,1129508.0,14.01,14.01,13.88,13.88,1129508.0
2017-10-20 09:45:00,13.89,13.97,13.87,13.95,1143865.0,13.89,13.97,13.87,13.95,1143865.0
2017-10-20 09:50:00,13.95,13.97,13.91,13.93,816122.0,13.95,13.97,13.91,13.93,816122.0
2017-10-20 09:55:00,13.94,13.96,13.92,13.94,404121.0,13.94,13.96,13.92,13.94,404121.0
2017-10-20 10:00:00,13.94,13.96,13.93,13.94,309019.0,13.94,13.96,13.93,13.94,309019.0
2017-10-20 10:05:00,13.95,13.95,13.9,13.9,471753.0,13.95,13.95,13.9,13.9,471753.0
2017-10-20 10:10:00,13.91,13.91,13.84,13.85,969449.0,13.91,13.91,13.84,13.85,969449.0
2017-10-20 10:15:00,13.84,13.9,13.83,13.89,803656.0,13.84,13.9,13.83,13.89,803656.0
2017-10-20 10:20:00,13.9,13.92,13.87,13.92,339994.0,13.9,13.92,13.87,13.92,339994.0
2017-10-20 10:25:00,13.92,13.92,13.88,13.91,291829.0,13.92,13.92,13.88,13.91,291829.0
2017-10-20 10:30:00,13.91,13.93,13.9,13.91,292632.0,13.91,13.93,13.9,13.91,292632.0
2017-10-20 10:35:00,13.92,13.93,13.91,13.92,169389.0,13.92,13.93,13.91,13.92,169389.0
2017-10-20 10:40:00,13.92,13.94,13.89,13.9,471753.0,13.92,13.94,13.89,13.9,471753.0
2017-10-20 10:45:00,13.9,13.93,13.89,13.91,271813.0,13.9,13.93,13.89,13.91,271813.0
2017-10-20 10:50:00,13.91,13.92,13.9,13.91,530230.0,13.91,13.92,13.9,13.91,530230.0
2017-10-20 10:55:00,13.9,13.92,13.89,13.91,532158.0,13.9,13.92,13.89,13.91,532158.0
2017-10-20 11:00:00,13.9,13.94,13.9,13.93,285679.0,13.9,13.94,13.9,13.93,285679.0
2017-10-20 11:05:00,13.93,13.94,13.92,13.94,187937.0,13.93,13.94,13.92,13.94,187937.0
2017-10-20 11:10:00,13.94,13.94,13.92,13.94,294631.0,13.94,13.94,13.92,13.94,294631.0
2017-10-20 11:15:00,13.94,13.94,13.93,13.94,93555.0,13.94,13.94,13.93,13.94,93555.0
2017-10-20 11:20:00,13.94,13.96,13.93,13.94,418040.0,13.94,13.96,13.93,13.94,418040.0
2017-10-20 11:25:00,13.94,13.94,13.92,13.93,164320.0,13.94,13.94,13.92,13.93,164320.0
2017-10-20 11:30:00,13.93,13.94,13.92,13.94,214509.0,13.93,13.94,13.92,13.94,214509.0
2017-10-20 11:35:00,13.93,13.95,13.93,13.95,201044.0,13.93,13.95,13.93,13.95,201044.0
2017-10-20 11:40:00,13.95,13.96,13.94,13.95,388483.0,13.95,13.96,13.94,13.95,388483.0
2017-10-20 11:45:00,13.94,13.97,13.93,13.95,352375.0,13.94,13.97,13.93,13.95,352375.0
2017-10-20 11:50:00,13.95,13.95,13.93,13.94,161910.0,13.95,13.95,13.93,13.94,161910.0
2017-10-20 11:55:00,13.94,13.94,13.93,13.94,63814.0,13.94,13.94,13.93,13.94,63814.0
2017-10-20 12:00:00,13.94,13.97,13.93,13.96,243145.0,13.94,13.97,13.93,13.96,243145.0
2017-10-20 12:05:00,13.97,13.97,13.95,13.96,223274.0,13.97,13.97,13.95,13.96,223274.0
2017-10-20 12:10:00,13.96,13.97,13.94,13.94,201384.0,13.96,13.97,13.94,13.94,201384.0
2017-10-20 12:15:00,13.94,13.97,13.94,13.96,218857.0,13.94,13.97,13.94,13.96,218857.0
2017-10-20 12:20:00,13.96,13.99,13.96,13.99,250225.0,13.96,13.99,13.96,13.99,250225.0
2017-10-20 12:25:00,13.99,13.99,13.96,13.96,295227.0,13.99,13.99,13.96,13.96,295227.0
2017-10-20 12:30:00,13.97,13.97,13.96,13.96,85038.0,13.97,13.97,13.96,13.96,85038.0
2017-10-20 12:35:00,13.96,13.97,13.93,13.95,209330.0,13.96,13.97,13.93,13.95,209330.0
2017-10-20 12:40:00,13.94,13.95,13.92,13.93,308106.0,13.94,13.95,13.92,13.93,308106.0
2017-10-20 12:45:00,13.93,13.95,13.93,13.95,257407.0,13.93,13.95,13.93,13.95,257407.0
2017-10-20 12:50:00,13.95,13.96,13.93,13.95,129037.0,13.95,13.96,13.93,13.95,129037.0
2017-10-20 12:55:00,13.95,13.95,13.94,13.95,59196.0,13.95,13.95,13.94,13.95,59196.0
2017-10-20 13:00:00,13.94,13.96,13.94,13.95,99865.0,13.94,13.96,13.94,13.95,99865.0
2017-10-20 13:05:00,13.95,13.95,13.93,13.94,216585.0,13.95,13.95,13.93,13.94,216585.0
2017-10-20 13:10:00,13.94,13.97,13.93,13.97,187911.0,13.94,13.97,13.93,13.97,187911.0
2017-10-20 13:15:00,13.97,13.98,13.95,13.96,286525.0,13.97,13.98,13.95,13.96,286525.0
2017-10-20 13:20:00,13.97,13.97,13.95,13.95,140069.0,13.97,13.97,13.95,13.95,140069.0
2017-10-20 13:25:00,13.96,13.98,13.95,13.97,417188.0,13.96,13.98,13.95,13.97,417188.0
2017-10-20 13:30:00,13.98,13.98,13.95,13.96,199847.0,13.98,13.98,13.95,13.96,199847.0
2017-10-20 13:35:00,13.96,13.97,13.94,13.94,351958.0,13.96,13.97,13.94,13.94,351958.0
2017-10-20 13:40:00,13.95,13.95,13.92,13.93,397672.0,13.95,13.95,13.92,13.93,397672.0
2017-10-20 13:45:00,13.93,13.96,13.93,13.95,192736.0,13.93,13.96,13.93,13.95,192736.0
2017-10-20 13:50:00,13.95,13.95,13.92,13.93,100514.0,13.95,13.95,13.92,13.93,100514.0
2017-10-20 13:55:00,13.92,13.94,13.91,13.93,275648.0,13.92,13.94,13.91,13.93,275648.0
2017-10-20 14:00:00,13.93,13.94,13.92,13.93,116212.0,13.93,13.94,13.92,13.93,116212.0
2017-10-20 14:05:00,13.93,13.94,13.91,13.92,271985.0,13.93,13.94,13.91,13.92,271985.0
2017-10-20 14:10:00,13.92,13.93,13.91,13.92,165458.0,13.92,13.93,13.91,13.92,165458.0
2017-10-20 14:15:00,13.92,13.93,13.91,13.92,160353.0,13.92,13.93,13.91,13.92,160353.0
2017-10-20 14:20:00,13.92,13.92,13.91,13.92,98998.0,13.92,13.92,13.91,13.92,98998.0
2017-10-20 14:25:00,13.92,13.92,13.87,13.89,677166.0,13.92,13.92,13.87,13.89,677166.0
2017-10-20 14:30:00,13.89,13.89,13.86,13.87,441223.0,13.89,13.89,13.86,13.87,441223.0
2017-10-20 14:35:00,13.87,13.87,13.85,13.86,399078.0,13.87,13.87,13.85,13.86,399078.0
2017-10-20 14:40:00,13.87,13.88,13.86,13.87,202058.0,13.87,13.88,13.86,13.87,202058.0
2017-10-20 14:45:00,13.87,13.88,13.86,13.88,163196.0,13.87,13.88,13.86,13.88,163196.0
2017-10-20 14:50:00,13.88,13.88,13.86,13.88,125771.0,13.88,13.88,13.86,13.88,125771.0
2017-10-20 14:55:00,13.88,13.88,13.86,13.88,220077.0,13.88,13.88,13.86,13.88,220077.0
2017-10-20 15:00:00,13.88,13.89,13.86,13.87,328601.0,13.88,13.89,13.86,13.87,328601.0
2017-10-20 15:05:00,13.86,13.9,13.86,13.9,325664.0,13.86,13.9,13.86,13.9,325664.0
2017-10-20 15:10:00,13.9,13.91,13.89,13.9,244984.0,13.9,13.91,13.89,13.9,244984.0
2017-10-20 15:15:00,13.89,13.9,13.89,13.9,87618.0,13.89,13.9,13.89,13.9,87618.0
2017-10-20 15:20:00,13.9,13.92,13.89,13.9,377721.0,13.9,13.92,13.89,13.9,377721.0
2017-10-20 15:25:00,13.9,13.9,13.87,13.88,207634.0,13.9,13.9,13.87,13.88,207634.0
2017-10-20 15:30:00,13.88,13.88,13.84,13.85,1042371.0,13.88,13.88,13.84,13.85,1042371.0
2017-10-20 15:35:00,13.86,13.86,13.84,13.84,254225.0,13.86,13.86,13.84,13.84,254225.0
2017-10-20 15:40:00,13.84,13.85,13.82,13.83,448099.0,13.84,13.85,13.82,13.83,448099.0
2017-10-20 15:45:00,13.83,13.84,13.8,13.82,722613.0,13.83,13.84,13.8,13.82,722613.0
2017-10-20 15:50:00,13.82,13.83,13.8,13.81,939548.0,13.82,13.83,13.8,13.81,939548.0
2017-10-20 15:55:00,13.81,13.82,13.8,13.81,1320003.0,13.81,13.82,13.8,13.81,1320003.0
2017-10-23 09:30:00,13.95,14.03,13.89,14.0,2230574.0,13.95,14.03,13.89,14.0,2230574.0
2017-10-23 09:35:00,14.0,14.1,13.98,14.1,1984525.0,14.0,14.1,13.98,14.1,1984525.0
2017-10-23 09:40:00,14.1,14.18,14.08,14.16,2240686.0,14.1,14.18,14.08,14.16,2240686.0
2017-10-23 09:45:00,14.17,14.19,14.09,14.11,1696707.0,14.17,14.19,14.09,14.11,1696707.0
2017-10-23 09:50:00,14.11,14.16,14.1,14.15,1246816.0,14.11,14.16,14.1,14.15,1246816.0
2017-10-23 09:55:00,14.15,14.16,14.06,14.06,983581.0,14.15,14.16,14.06,14.06,983581.0
2017-10-23 10:00:00,14.07,14.13,14.0,14.04,1959962.0,14.07,14.13,14.0,14.04,1959962.0
2017-10-23 10:05:00,14.04,14.06,13.96,13.98,1985536.0,14.04,14.06,13.96,13.98,1985536.0
2017-10-23 10:10:00,13.98,14.05,13.98,14.02,685538.0,13.98,14.05,13.98,14.02,685538.0
2017-10-23 10:15:00,14.02,14.05,13.99,14.04,578427.0,14.02,14.05,13.99,14.04,578427.0
2017-10-23 10:20:00,14.03,14.04,14.01,14.03,498130.0,14.03,14.04,14.01,14.03,498130.0
2017-10-23 10:25:00,14.03,14.05,14.0,14.05,514113.0,14.03,14.05,14.0,14.05,514113.0
2017-10-23 10:30:00,14.05,14.07,14.03,14.07,580114.0,14.05,14.07,14.03,14.07,580114.0
2017-10-23 10:35:00,14.07,14.09,14.05,14.09,660910.0,14.07,14.09,14.05,14.09,660910.0
2017-10-23 10:40:00,14.08,14.11,14.06,14.08,620688.0,14.08,14.11,14.06,14.08,620688.0
2017-10-23 10:45:00,14.09,14.1,14.05,14.06,651128.0,14.09,14.1,14.05,14.06,651128.0
2017-10-23 10:50:00,14.06,14.08,14.03,14.07,457872.0,14.06,14.08,14.03,14.07,457872.0
2017-10-23 10:55:00,14.07,14.09,14.05,14.06,400953.0,14.07,14.09,14.05,14.06,400953.0
2017-10-23 11:00:00,14.06,14.13,14.05,14.13,626295.0,14.06,14.13,14.05,14.13,626295.0
2017-10-23 11:05:00,14.12,14.14,14.11,14.13,368408.0,14.12,14.14,14.11,14.13,368408.0
2017-10-23 11:10:00,14.12,14.16,14.12,14.14,681739.0,14.12,14.16,14.12,14.14,681739.0
2017-10-23 11:15:00,14.15,14.16,14.13,14.14,459326.0,14.15,14.16,14.13,14.14,459326.0
2017-10-23 11:20:00,14.13,14.16,14.11,14.11,510566.0,14.13,14.16,14.11,14.11,510566.0
2017-10-23 11:25:00,14.12,14.15,14.11,14.12,392342.0,14.12,14.15,14.11,14.12,392342.0
2017-10-23 11:30:00,14.12,14.14,14.1,14.13,508950.0,14.12,14.14,14.1,14.13,508950.0
2017-10-23 11:35:00,14.13,14.13,14.1,14.11,318987.0,14.13,14.13,14.1,14.11,318987.0
2017-10-23 11:40:00,14.11,14.12,14.09,14.1,310368.0,14.11,14.12,14.09,14.1,310368.0
2017-10-23 11:45:00,14.1,14.11,14.08,14.11,271926.0,14.1,14.11,14.08,14.11,271926.0
2017-10-23 11:50:00,14.11,14.12,14.08,14.09,311043.0,14.11,14.12,14.08,14.09,311043.0
2017-10-23 11:55:00,14.09,14.09,14.07,14.09,368684.0,14.09,14.09,14.07,14.09,368684.0
2017-10-23 12:00:00,14.08,14.1,14.07,14.09,328025.0,14.08,14.1,14.07,14.09,328025.0
2017-10-23 12:05:00,14.09,14.12,14.08,14.11,279709.0,14.09,14.12,14.08,14.11,279709.0
2017-10-23 12:10:00,14.12,14.12,14.07,14.08,464033.0,14.12,14.12,14.07,14.08,464033.0
2017-10-23 12:15:00,14.09,14.09,14.08,14.09,94308.0,14.09,14.09,14.08,14.09,94308.0
2017-10-23 12:20:00,14.09,14.1,14.07,14.09,363253.0,14.09,14.1,14.07,14.09,363253.0
2017-10-23 12:25:00,14.09,14.11,14.08,14.1,279246.0,14.09,14.11,14.08,14.1,279246.0
2017-10-23 12:30:00,14.11,14.12,14.08,14.09,288185.0,14.11,14.12,14.08,14.09,288185.0
2017-10-23 12:35:00,14.09,14.1,14.07,14.09,244334.0,14.09,14.1,14.07,14.09,244334.0
2017-10-23 12:40:00,14.09,14.11,14.08,14.09,264210.0,14.09,14.11,14.08,14.09,264210.0
2017-10-23 12:45:00,14.1,14.1,14.09,14.1,84945.0,14.1,14.1,14.09,14.1,84945.0
2017-10-23 12:50:00,14.09,14.12,14.08,14.11,321869.0,14.09,14.12,14.08,14.11,321869.0
2017-10-23 12:55:00,14.11,14.13,14.1,14.13,343678.0,14.11,14.13,14.1,14.13,343678.0
2017-10-23 13:00:00,14.12,14.13,14.1,14.11,268740.0,14.12,14.13,14.1,14.11,268740.0
2017-10-23 13:05:00,14.1,14.13,14.1,14.12,238145.0,14.1,14.13,14.1,14.12,238145.0
2017-10-23 13:10:00,14.13,14.13,14.1,14.12,178898.0,14.13,14.13,14.1,14.12,178898.0
2017-10-23 13:15:00,14.11,14.12,14.1,14.12,187133.0,14.11,14.12,14.1,14.12,187133.0
2017-10-23 13:20:00,14.12,14.12,14.1,14.11,134988.0,14.12,14.12,14.1,14.11,134988.0
2017-10-23 13:25:00,14.12,14.12,14.1,14.11,254385.0,14.12,14.12,14.1,14.11,254385.0
2017-10-23 13:30:00,14.11,14.11,14.06,14.06,417626.0,14.11,14.11,14.06,14.06,417626.0
2017-10-23 13:35:00,14.06,14.09,14.05,14.09,598893.0,14.06,14.09,14.05,14.09,598893.0
2017-10-23 13:40:00,14.09,14.1,14.07,14.09,151625.0,14.09,14.1,14.07,14.09,151625.0
2017-10-23 13:45:00,14.09,14.1,14.08,14.1,152602.0,14.09,14.1,14.08,14.1,152602.0
2017-10-23 13:50:00,14.1,14.12,14.09,14.12,198291.0,14.1,14.12,14.09,14.12,198291.0
2017-10-23 13:55:00,14.11,14.12,14.1,14.11,109770.0,14.11,14.12,14.1,14.11,109770.0
2017-10-23 14:00:00,14.11,14.12,14.1,14.12,177921.0,14.11,14.12,14.1,14.12,177921.0
2017-10-23 14:05:00,14.11,14.12,14.1,14.12,338695.0,14.11,14.12,14.1,14.12,338695.0
2017-10-23 14:10:00,14.12,14.12,14.08,14.09,397871.0,14.12,14.12,14.08,14.09,397871.0
2017-10-23 14:15:00,14.08,14.09,14.06,14.08,382964.0,14.08,14.09,14.06,14.08,382964.0
2017-10-23 14:20:00,14.08,14.1,14.07,14.08,189642.0,14.08,14.1,14.07,14.08,189642.0
2017-10-23 14:25:00,14.08,14.09,14.07,14.09,202354.0,14.08,14.09,14.07,14.09,202354.0
2017-10-23 14:30:00,14.08,14.09,14.07,14.08,125848.0,14.08,14.09,14.07,14.08,125848.0
2017-10-23 14:35:00,14.08,14.08,14.06,14.07,223872.0,14.08,14.08,14.06,14.07,223872.0
2017-10-23 14:40:00,14.06,14.09,14.05,14.06,412565.0,14.06,14.09,14.05,14.06,412565.0
2017-10-23 14:45:00,14.06,14.07,14.03,14.05,1015353.0,14.06,14.07,14.03,14.05,1015353.0
2017-10-23 14:50:00,14.05,14.15,14.04,14.12,1647356.0,14.05,14.15,14.04,14.12,1647356.0
2017-10-23 14:55:00,14.11,14.15,14.08,14.12,1046891.0,14.11,14.15,14.08,14.12,1046891.0
2017-10-23 15:00:00,14.11,14.12,14.08,14.1,589151.0,14.11,14.12,14.08,14.1,589151.0
2017-10-23 15:05:00,14.1,14.11,14.08,14.1,343286.0,14.1,14.11,14.08,14.1,343286.0
2017-10-23 15:10:00,14.1,14.12,14.09,14.1,276312.0,14.1,14.12,14.09,14.1,276312.0
2017-10-23 15:15:00,14.1,14.1,14.07,14.08,448554.0,14.1,14.1,14.07,14.08,448554.0
2017-10-23 15:20:00,14.08,14.09,14.06,14.08,451504.0,14.08,14.09,14.06,14.08,451504.0
2017-10-23 15:25:00,14.08,14.08,14.05,14.05,438863.0,14.08,14.08,14.05,14.05,438863.0
2017-10-23 15:30:00,14.05,14.07,14.05,14.05,486553.0,14.05,14.07,14.05,14.05,486553.0
2017-10-23 15:35:00,14.05,14.06,14.01,14.03,806107.0,14.05,14.06,14.01,14.03,806107.0
2017-10-23 15:40:00,14.04,14.05,14.01,14.04,541158.0,14.04,14.05,14.01,14.04,541158.0
2017-10-23 15:45:00,14.04,14.08,14.04,14.04,919495.0,14.04,14.08,14.04,14.04,919495.0
2017-10-23 15:50:00,14.04,14.08,14.03,14.08,747778.0,14.04,14.08,14.03,14.08,747778.0
2017-10-23 15:55:00,14.08,14.11,14.07,14.1,1831112.0,14.08,14.11,14.07,14.1,1831112.0
2017-10-24 09:30:00,14.2,14.31,14.15,14.31,3156751.0,14.2,14.31,14.15,14.31,3156751.0
2017-10-24 09:35:00,14.31,14.31,14.2,14.21,2309176.0,14.31,14.31,14.2,14.21,2309176.0
2017-10-24 09:40:00,14.22,14.26,14.2,14.22,1399674.0,14.22,14.26,14.2,14.22,1399674.0
2017-10-24 09:45:00,14.21,14.25,14.17,14.17,1421025.0,14.21,14.25,14.17,14.17,1421025.0
2017-10-24 09:50:00,14.18,14.2,14.15,14.19,1298823.0,14.18,14.2,14.15,14.19,1298823.0
2017-10-24 09:55:00,14.19,14.26,14.18,14.2,1768650.0,14.19,14.26,14.18,14.2,1768650.0
2017-10-24 10:00:00,14.2,14.27,14.19,14.26,1857789.0,14.2,14.27,14.19,14.26,1857789.0
2017-10-24 10:05:00,14.25,14.26,14.23,14.25,907968.0,14.25,14.26,14.23,14.25,907968.0
2017-10-24 10:10:00,14.25,14.25,14.2,14.21,691895.0,14.25,14.25,14.2,14.21,691895.0
2017-10-24 10:15:00,14.2,14.24,14.17,14.21,1222981.0,14.2,14.24,14.17,14.21,1222981.0
2017-10-24 10:20:00,14.22,14.26,14.21,14.26,1154794.0,14.22,14.26,14.21,14.26,1154794.0
2017-10-24 10:25:00,14.26,14.33,14.25,14.32,3517187.0,14.26,14.33,14.25,14.32,3517187.0
2017-10-24 10:30:00,14.32,14.33,14.27,14.31,764726.0,14.32,14.33,14.27,14.31,764726.0
2017-10-24 10:35:00,14.31,14.32,14.28,14.28,521868.0,14.31,14.32,14.28,14.28,521868.0
2017-10-24 10:40:00,14.29,14.31,14.27,14.31,543423.0,14.29,14.31,14.27,14.31,543423.0
2017-10-24 10:45:00,14.31,14.34,14.3,14.3,742956.0,14.31,14.34,14.3,14.3,742956.0
2017-10-24 10:50:00,14.3,14.36,14.3,14.33,1262929.0,14.3,14.36,14.3,14.33,1262929.0
2017-10-24 10:55:00,14.33,14.34,14.3,14.31,515875.0,14.33,14.34,14.3,14.31,515875.0
2017-10-24 11:00:00,14.31,14.32,14.29,14.31,547833.0,14.31,14.32,14.29,14.31,547833.0
2017-10-24 11:05:00,14.32,14.33,14.3,14.31,489761.0,14.32,14.33,14.3,14.31,489761.0
2017-10-24 11:10:00,14.31,14.31,14.29,14.31,441734.0,14.31,14.31,14.29,14.31,441734.0
2017-10-24 11:15:00,14.3,14.31,14.27,14.28,519983.0,14.3,14.31,14.27,14.28,519983.0
2017-10-24 11:20:00,14.28,14.28,14.26,14.27,423060.0,14.28,14.28,14.26,14.27,423060.0
2017-10-24 11:25:00,14.27,14.27,14.23,14.24,580973.0,14.27,14.27,14.23,14.24,580973.0
2017-10-24 11:30:00,14.24,14.26,14.23,14.25,483615.0,14.24,14.26,14.23,14.25,483615.0
2017-10-24 11:35:00,14.25,14.3,14.24,14.29,513512.0,14.25,14.3,14.24,14.29,513512.0
2017-10-24 11:40:00,14.29,14.29,14.26,14.27,226344.0,14.29,14.29,14.26,14.27,226344.0
2017-10-24 11:45:00,14.27,14.29,14.26,14.28,295651.0,14.27,14.29,14.26,14.28,295651.0
2017-10-24 11:50:00,14.28,14.28,14.24,14.26,318434.0,14.28,14.28,14.24,14.26,318434.0
2017-10-24 11:55:00,14.25,14.27,14.23,14.25,366647.0,14.25,14.27,14.23,14.25,366647.0
2017-10-24 12:00:00,14.24,14.28,14.24,14.26,405533.0,14.24,14.28,14.24,14.26,405533.0
2017-10-24 12:05:00,14.26,14.27,14.23,14.27,362849.0,14.26,14.27,14.23,14.27,362849.0
2017-10-24 12:10:00,14.26,14.3,14.26,14.3,503185.0,14.26,14.3,14.26,14.3,503185.0
2017-10-24 12:15:00,14.29,14.31,14.29,14.3,663360.0,14.29,14.31,14.29,14.3,663360.0
2017-10-24 12:20:00,14.31,14.32,14.28,14.31,726940.0,14.31,14.32,14.28,14.31,726940.0
2017-10-24 12:25:00,14.31,14.33,14.3,14.31,303516.0,14.31,14.33,14.3,14.31,303516.0
2017-10-24 12:30:00,14.31,14.33,14.3,14.31,405496.0,14.31,14.33,14.3,14.31,405496.0
2017-10-24 12:35:00,14.31,14.33,14.3,14.3,337421.0,14.31,14.33,14.3,14.3,337421.0
2017-10-24 12:40:00,14.31,14.32,14.28,14.29,298035.0,14.31,14.32,14.28,14.29,298035.0
2017-10-24 12:45:00,14.28,14.29,14.27,14.29,329087.0,14.28,14.29,14.27,14.29,329087.0
2017-10-24 12:50:00,14.29,14.3,14.28,14.29,244492.0,14.29,14.3,14.28,14.29,244492.0
2017-10-24 12:55:00,14.29,14.29,14.27,14.27,257903.0,14.29,14.29,14.27,14.27,257903.0
2017-10-24 13:00:00,14.28,14.29,14.26,14.28,490459.0,14.28,14.29,14.26,14.28,490459.0
2017-10-24 13:05:00,14.29,14.29,14.26,14.27,328100.0,14.29,14.29,14.26,14.27,328100.0
2017-10-24 13:10:00,14.27,14.28,14.25,14.25,383444.0,14.27,14.28,14.25,14.25,383444.0
2017-10-24 13:15:00,14.26,14.27,14.25,14.25,500328.0,14.26,14.27,14.25,14.25,500328.0
2017-10-24 13:20:00,14.26,14.26,14.21,14.21,601707.0,14.26,14.26,14.21,14.21,601707.0
2017-10-24 13:25:00,14.21,14.25,14.21,14.22,552492.0,14.21,14.25,14.21,14.22,552492.0
2017-10-24 13:30:00,14.23,14.26,14.22,14.25,327305.0,14.23,14.26,14.22,14.25,327305.0
2017-10-24 13:35:00,14.26,14.27,14.25,14.27,236891.0,14.26,14.27,14.25,14.27,236891.0
2017-10-24 13:40:00,14.26,14.28,14.25,14.28,450315.0,14.26,14.28,14.25,14.28,450315.0
2017-10-24 13:45:00,14.28,14.28,14.26,14.27,311271.0,14.28,14.28,14.26,14.27,311271.0
2017-10-24 13:50:00,14.26,14.27,14.25,14.25,178018.0,14.26,14.27,14.25,14.25,178018.0
2017-10-24 13:55:00,14.25,14.28,14.25,14.28,343625.0,14.25,14.28,14.25,14.28,343625.0
2017-10-24 14:00:00,14.28,14.28,14.25,14.25,304566.0,14.28,14.28,14.25,14.25,304566.0
2017-10-24 14:05:00,14.25,14.27,14.25,14.26,292499.0,14.25,14.27,14.25,14.26,292499.0
2017-10-24 14:10:00,14.27,14.28,14.25,14.27,356155.0,14.27,14.28,14.25,14.27,356155.0
2017-10-24 14:15:00,14.28,14.28,14.26,14.27,471070.0,14.28,14.28,14.26,14.27,471070.0
2017-10-24 14:20:00,14.27,14.29,14.26,14.28,466714.0,14.27,14.29,14.26,14.28,466714.0
2017-10-24 14:25:00,14.28,14.3,14.27,14.3,594768.0,14.28,14.3,14.27,14.3,594768.0
2017-10-24 14:30:00,14.29,14.3,14.27,14.27,518066.0,14.29,14.3,14.27,14.27,518066.0
2017-10-24 14:35:00,14.28,14.29,14.25,14.25,455640.0,14.28,14.29,14.25,14.25,455640.0
2017-10-24 14:40:00,14.25,14.28,14.25,14.27,557644.0,14.25,14.28,14.25,14.27,557644.0
2017-10-24 14:45:00,14.27,14.29,14.26,14.27,290660.0,14.27,14.29,14.26,14.27,290660.0
2017-10-24 14:50:00,14.27,14.28,14.23,14.23,764637.0,14.27,14.28,14.23,14.23,764637.0
2017-10-24 14:55:00,14.23,14.27,14.23,14.27,467445.0,14.23,14.27,14.23,14.27,467445.0
2017-10-24 15:00:00,14.27,14.28,14.24,14.25,444209.0,14.27,14.28,14.24,14.25,444209.0
2017-10-24 15:05:00,14.25,14.25,14.23,14.23,488009.0,14.25,14.25,14.23,14.23,488009.0
2017-10-24 15:10:00,14.23,14.24,14.21,14.23,755109.0,14.23,14.24,14.21,14.23,755109.0
2017-10-24 15:15:00,14.23,14.26,14.22,14.26,604725.0,14.23,14.26,14.22,14.26,604725.0
2017-10-24 15:20:00,14.26,14.26,14.23,14.24,409803.0,14.26,14.26,14.23,14.24,409803.0
2017-10-24 15:25:00,14.24,14.27,14.23,14.26,713756.0,14.24,14.27,14.23,14.26,713756.0
2017-10-24 15:30:00,14.26,14.27,14.25,14.27,604046.0,14.26,14.27,14.25,14.27,604046.0
2017-10-24 15:35:00,14.27,14.28,14.26,14.26,1019210.0,14.27,14.28,14.26,14.26,1019210.0
2017-10-24 15:40:00,14.27,14.27,14.23,14.25,1001613.0,14.27,14.27,14.23,14.25,1001613.0
2017-10-24 15:45:00,14.25,14.25,14.23,14.23,889974.0,14.25,14.25,14.23,14.23,889974.0
2017-10-24 15:50:00,14.23,14.24,14.23,14.24,1459384.0,14.23,14.24,14.23,14.24,1459384.0
2017-10-24 15:55:00,14.24,14.27,14.23,14.27,3751956.0,14.24,14.27,14.23,14.27,3751956.0
2017-10-25 09:30:00,12.95,13.1,12.75,12.94,12793646.0,12.95,13.1,12.75,12.94,12793646.0
2017-10-25 09:35:00,12.94,13.13,12.93,13.03,5192674.0,12.94,13.13,12.93,13.03,5192674.0
2017-10-25 09:40:00,13.03,13.09,12.97,12.98,5109687.0,13.03,13.09,12.97,12.98,5109687.0
2017-10-25 09:45:00,12.98,13.01,12.89,12.9,4726178.0,12.98,13.01,12.89,12.9,4726178.0
2017-10-25 09:50:00,12.9,12.96,12.85,12.87,3858858.0,12.9,12.96,12.85,12.87,3858858.0
2017-10-25 09:55:00,12.87,12.9,12.82,12.82,2673275.0,12.87,12.9,12.82,12.82,2673275.0
2017-10-25 10:00:00,12.82,12.9,12.81,12.81,2594331.0,12.82,12.9,12.81,12.81,2594331.0
2017-10-25 10:05:00,12.81,12.84,12.8,12.81,2233465.0,12.81,12.84,12.8,12.81,2233465.0
2017-10-25 10:10:00,12.8,12.82,12.75,12.75,3644776.0,12.8,12.82,12.75,12.75,3644776.0
2017-10-25 10:15:00,12.76,12.76,12.68,12.73,5661642.0,12.76,12.76,12.68,12.73,5661642.0
2017-10-25 10:20:00,12.74,12.78,12.72,12.76,2966741.0,12.74,12.78,12.72,12.76,2966741.0
2017-10-25 10:25:00,12.76,12.89,12.76,12.89,2815750.0,12.76,12.89,12.76,12.89,2815750.0
2017-10-25 10:30:00,12.89,12.95,12.86,12.94,2500383.0,12.89,12.95,12.86,12.94,2500383.0
2017-10-25 10:35:00,12.93,12.95,12.91,12.92,1726963.0,12.93,12.95,12.91,12.92,1726963.0
2017-10-25 10:40:00,12.92,12.97,12.91,12.95,2100813.0,12.92,12.97,12.91,12.95,2100813.0
2017-10-25 10:45:00,12.94,12.95,12.9,12.94,1209447.0,12.94,12.95,12.9,12.94,1209447.0
2017-10-25 10:50:00,12.93,12.94,12.91,12.92,730998.0,12.93,12.94,12.91,12.92,730998.0
2017-10-25 10:55:00,12.93,12.93,12.86,12.87,997500.0,12.93,12.93,12.86,12.87,997500.0
2017-10-25 11:00:00,12.87,12.87,12.8,12.8,1337376.0,12.87,12.87,12.8,12.8,1337376.0
2017-10-25 11:05:00,12.8,12.81,12.75,12.76,1949596.0,12.8,12.81,12.75,12.76,1949596.0
2017-10-25 11:10:00,12.76,12.79,12.72,12.74,2694565.0,12.76,12.79,12.72,12.74,2694565.0
2017-10-25 11:15:00,12.74,12.74,12.65,12.66,2860549.0,12.74,12.74,12.65,12.66,2860549.0
2017-10-25 11:20:00,12.65,12.72,12.63,12.68,3146217.0,12.65,12.72,12.63,12.68,3146217.0
2017-10-25 11:25:00,12.68,12.78,12.67,12.74,1685177.0,12.68,12.78,12.67,12.74,1685177.0
2017-10-25 11:30:00,12.74,12.74,12.67,12.7,1477927.0,12.74,12.74,12.67,12.7,1477927.0
2017-10-25 11:35:00,12.7,12.71,12.67,12.7,1260138.0,12.7,12.71,12.67,12.7,1260138.0
2017-10-25 11:40:00,12.7,12.7,12.65,12.66,1215558.0,12.7,12.7,12.65,12.66,1215558.0
2017-10-25 11:45:00,12.66,12.68,12.64,12.66,1709835.0,12.66,12.68,12.64,12.66,1709835.0
2017-10-25 11:50:00,12.66,12.67,12.59,12.6,1780410.0,12.66,12.67,12.59,12.6,1780410.0
2017-10-25 11:55:00,12.59,12.61,12.5,12.52,2554021.0,12.59,12.61,12.5,12.52,2554021.0
2017-10-25 12:00:00,12.51,12.56,12.51,12.53,1661377.0,12.51,12.56,12.51,12.53,1661377.0
2017-10-25 12:05:00,12.53,12.57,12.52,12.55,926577.0,12.53,12.57,12.52,12.55,926577.0
2017-10-25 12:10:00,12.55,12.56,12.51,12.51,881506.0,12.55,12.56,12.51,12.51,881506.0
2017-10-25 12:15:00,12.51,12.53,12.5,12.51,1088099.0,12.51,12.53,12.5,12.51,1088099.0
2017-10-25 12:20:00,12.51,12.51,12.4,12.41,4021776.0,12.51,12.51,12.4,12.41,4021776.0
2017-10-25 12:25:00,12.41,12.47,12.4,12.43,1816883.0,12.41,12.47,12.4,12.43,1816883.0
2017-10-25 12:30:00,12.43,12.44,12.32,12.35,2757784.0,12.43,12.44,12.32,12.35,2757784.0
2017-10-25 12:35:00,12.34,12.39,12.29,12.37,2417812.0,12.34,12.39,12.29,12.37,2417812.0
2017-10-25 12:40:00,12.37,12.44,12.36,12.43,1392950.0,12.37,12.44,12.36,12.43,1392950.0
2017-10-25 12:45:00,12.43,12.45,12.39,12.44,1210360.0,12.43,12.45,12.39,12.44,1210360.0
2017-10-25 12:50:00,12.44,12.47,12.43,12.46,1097712.0,12.44,12.47,12.43,12.46,1097712.0
2017-10-25 12:55:00,12.46,12.5,12.44,12.46,844892.0,12.46,12.5,12.44,12.46,844892.0
2017-10-25 13:00:00,12.47,12.47,12.38,12.41,1003646.0,12.47,12.47,12.38,12.41,1003646.0
2017-10-25 13:05:00,12.41,12.42,12.39,12.39,833731.0,12.41,12.42,12.39,12.39,833731.0
2017-10-25 13:10:00,12.39,12.46,12.37,12.46,892851.0,12.39,12.46,12.37,12.46,892851.0
2017-10-25 13:15:00,12.47,12.5,12.44,12.49,1539588.0,12.47,12.5,12.44,12.49,1539588.0
2017-10-25 13:20:00,12.49,12.52,12.45,12.46,1197879.0,12.49,12.52,12.45,12.46,1197879.0
2017-10-25 13:25:00,12.46,12.47,12.43,12.46,671436.0,12.46,12.47,12.43,12.46,671436.0
2017-10-25 13:30:00,12.46,12.55,12.46,12.54,1155402.0,12.46,12.55,12.46,12.54,1155402.0
2017-10-25 13:35:00,12.55,12.64,12.54,12.63,2229581.0,12.55,12.64,12.54,12.63,2229581.0
2017-10-25 13:40:00,12.63,12.68,12.62,12.63,2120941.0,12.63,12.68,12.62,12.63,2120941.0
2017-10-25 13:45:00,12.63,12.71,12.63,12.66,1829070.0,12.63,12.71,12.63,12.66,1829070.0
2017-10-25 13:50:00,12.66,12.7,12.61,12.61,1043116.0,12.66,12.7,12.61,12.61,1043116.0
2017-10-25 13:55:00,12.62,12.62,12.56,12.56,1120072.0,12.62,12.62,12.56,12.56,1120072.0
2017-10-25 14:00:00,12.56,12.61,12.54,12.59,955039.0,12.56,12.61,12.54,12.59,955039.0
2017-10-25 14:05:00,12.59,12.59,12.54,12.57,651098.0,12.59,12.59,12.54,12.57,651098.0
2017-10-25 14:10:00,12.57,12.57,12.52,12.56,864850.0,12.57,12.57,12.52,12.56,864850.0
2017-10-25 14:15:00,12.55,12.61,12.55,12.6,921604.0,12.55,12.61,12.55,12.6,921604.0
2017-10-25 14:20:00,12.6,12.63,12.59,12.63,545712.0,12.6,12.63,12.59,12.63,545712.0
2017-10-25 14:25:00,12.63,12.63,12.56,12.57,623706.0,12.63,12.63,12.56,12.57,623706.0
2017-10-25 14:30:00,12.57,12.59,12.54,12.54,648297.0,12.57,12.59,12.54,12.54,648297.0
2017-10-25 14:35:00,12.54,12.56,12.51,12.51,764712.0,12.54,12.56,12.51,12.51,764712.0
2017-10-25 14:40:00,12.52,12.52,12.5,12.51,581943.0,12.52,12.52,12.5,12.51,581943.0
2017-10-25 14:45:00,12.51,12.51,12.46,12.48,1342750.0,12.51,12.51,12.46,12.48,1342750.0
2017-10-25 14:50:00,12.49,12.49,12.45,12.47,779069.0,12.49,12.49,12.45,12.47,779069.0
2017-10-25 14:55:00,12.47,12.49,12.46,12.46,673380.0,12.47,12.49,12.46,12.46,673380.0
2017-10-25 15:00:00,12.47,12.47,12.42,12.47,1238406.0,12.47,12.47,12.42,12.47,1238406.0
2017-10-25 15:05:00,12.47,12.52,12.46,12.49,1177404.0,12.47,12.52,12.46,12.49,1177404.0
2017-10-25 15:10:00,12.49,12.5,12.48,12.5,512169.0,12.49,12.5,12.48,12.5,512169.0
2017-10-25 15:15:00,12.5,12.54,12.42,12.42,1774266.0,12.5,12.54,12.42,12.42,1774266.0
2017-10-25 15:20:00,12.43,12.45,12.41,12.42,1194764.0,12.43,12.45,12.41,12.42,1194764.0
2017-10-25 15:25:00,12.42,12.47,12.41,12.44,990895.0,12.42,12.47,12.41,12.44,990895.0
2017-10-25 15:30:00,12.44,12.47,12.41,12.44,1602414.0,12.44,12.47,12.41,12.44,1602414.0
2017-10-25 15:35:00,12.44,12.47,12.44,12.45,971177.0,12.44,12.47,12.44,12.45,971177.0
2017-10-25 15:40:00,12.45,12.45,12.42,12.43,759935.0,12.45,12.45,12.42,12.43,759935.0
2017-10-25 15:45:00,12.43,12.43,12.38,12.38,1979684.0,12.43,12.43,12.38,12.38,1979684.0
2017-10-25 15:50:00,12.39,12.39,12.33,12.33,2725843.0,12.39,12.39,12.33,12.33,2725843.0
2017-10-25 15:55:00,12.33,12.34,12.32,12.33,4574373.0,12.33,12.34,12.32,12.33,4574373.0
2017-10-26 09:30:00,12.45,12.46,12.32,12.37,3520414.0,12.45,12.46,12.32,12.37,3520414.0
2017-10-26 09:35:00,12.37,12.37,12.3,12.33,1782783.0,12.37,12.37,12.3,12.33,1782783.0
2017-10-26 09:40:00,12.33,12.33,12.2,12.21,2630776.0,12.33,12.33,12.2,12.21,2630776.0
2017-10-26 09:45:00,12.2,12.25,12.2,12.25,2313015.0,12.2,12.25,12.2,12.25,2313015.0
2017-10-26 09:50:00,12.25,12.34,12.23,12.32,1642060.0,12.25,12.34,12.23,12.32,1642060.0
2017-10-26 09:55:00,12.32,12.43,12.3,12.33,2387958.0,12.32,12.43,12.3,12.33,2387958.0
2017-10-26 10:00:00,12.34,12.37,12.32,12.34,1228299.0,12.34,12.37,12.32,12.34,1228299.0
2017-10-26 10:05:00,12.33,12.34,12.3,12.3,955397.0,12.33,12.34,12.3,12.3,955397.0
2017-10-26 10:10:00,12.3,12.31,12.24,12.24,1235963.0,12.3,12.31,12.24,12.24,1235963.0
2017-10-26 10:15:00,12.24,12.28,12.24,12.26,1603944.0,12.24,12.28,12.24,12.26,1603944.0
2017-10-26 10:20:00,12.26,12.28,12.25,12.28,717161.0,12.26,12.28,12.25,12.28,717161.0
2017-10-26 10:25:00,12.28,12.31,12.23,12.23,1630835.0,12.28,12.31,12.23,12.23,1630835.0
2017-10-26 10:30:00,12.23,12.24,12.21,12.23,1429710.0,12.23,12.24,12.21,12.23,1429710.0
2017-10-26 10:35:00,12.24,12.25,12.23,12.25,983427.0,12.24,12.25,12.23,12.25,983427.0
2017-10-26 10:40:00,12.25,12.25,12.21,12.21,1014084.0,12.25,12.25,12.21,12.21,1014084.0
2017-10-26 10:45:00,12.21,12.22,12.13,12.13,2112563.0,12.21,12.22,12.13,12.13,2112563.0
2017-10-26 10:50:00,12.14,12.17,12.12,12.15,2167345.0,12.14,12.17,12.12,12.15,2167345.0
2017-10-26 10:55:00,12.15,12.17,12.12,12.13,1130826.0,12.15,12.17,12.12,12.13,1130826.0
2017-10-26 11:00:00,12.14,12.17,12.13,12.17,1198707.0,12.14,12.17,12.13,12.17,1198707.0
2017-10-26 11:05:00,12.17,12.19,12.16,12.19,690082.0,12.17,12.19,12.16,12.19,690082.0
2017-10-26 11:10:00,12.19,12.19,12.15,12.15,634764.0,12.19,12.19,12.15,12.15,634764.0
2017-10-26 11:15:00,12.16,12.16,12.1,12.11,1269103.0,12.16,12.16,12.1,12.11,1269103.0
2017-10-26 11:20:00,12.11,12.17,12.1,12.12,1309833.0,12.11,12.17,12.1,12.12,1309833.0
2017-10-26 11:25:00,12.12,12.12,12.11,12.12,400036.0,12.12,12.12,12.11,12.12,400036.0
2017-10-26 11:30:00,12.11,12.12,12.07,12.07,1562836.0,12.11,12.12,12.07,12.07,1562836.0
2017-10-26 11:35:00,12.07,12.09,12.05,12.07,1935934.0,12.07,12.09,12.05,12.07,1935934.0
2017-10-26 11:40:00,12.07,12.08,12.0,12.02,2679935.0,12.07,12.08,12.0,12.02,2679935.0
2017-10-26 11:45:00,12.02,12.04,12.0,12.0,1632483.0,12.02,12.04,12.0,12.0,1632483.0
2017-10-26 11:50:00,12.0,12.03,12.0,12.02,1658433.0,12.0,12.03,12.0,12.02,1658433.0
2017-10-26 11:55:00,12.02,12.02,12.0,12.0,1475485.0,12.02,12.02,12.0,12.0,1475485.0
2017-10-26 12:00:00,12.01,12.04,12.0,12.02,1885126.0,12.01,12.04,12.0,12.02,1885126.0
2017-10-26 12:05:00,12.03,12.03,12.01,12.03,958760.0,12.03,12.03,12.01,12.03,958760.0
2017-10-26 12:10:00,12.03,12.03,12.02,12.03,528894.0,12.03,12.03,12.02,12.03,528894.0
2017-10-26 12:15:00,12.03,12.03,12.0,12.01,1058599.0,12.03,12.03,12.0,12.01,1058599.0
2017-10-26 12:20:00,12.0,12.01,12.0,12.01,440079.0,12.0,12.01,12.0,12.01,440079.0
2017-10-26 12:25:00,12.01,12.02,12.0,12.01,1567000.0,12.01,12.02,12.0,12.01,1567000.0
2017-10-26 12:30:00,12.02,12.02,12.0,12.01,720379.0,12.02,12.02,12.0,12.01,720379.0
2017-10-26 12:35:00,12.01,12.04,12.0,12.03,948144.0,12.01,12.04,12.0,12.03,948144.0
2017-10-26 12:40:00,12.04,12.04,12.01,12.03,684767.0,12.04,12.04,12.01,12.03,684767.0
2017-10-26 12:45:00,12.03,12.03,12.02,12.03,544923.0,12.03,12.03,12.02,12.03,544923.0
2017-10-26 12:50:00,12.03,12.06,12.02,12.05,887767.0,12.03,12.06,12.02,12.05,887767.0
2017-10-26 12:55:00,12.06,12.08,12.03,12.04,1011347.0,12.06,12.08,12.03,12.04,1011347.0
2017-10-26 13:00:00,12.03,12.06,12.03,12.06,473313.0,12.03,12.06,12.03,12.06,473313.0
2017-10-26 13:05:00,12.06,12.07,12.05,12.06,526907.0,12.06,12.07,12.05,12.06,526907.0
2017-10-26 13:10:00,12.06,12.07,12.04,12.04,654923.0,12.06,12.07,12.04,12.04,654923.0
2017-10-26 13:15:00,12.04,12.05,12.04,12.05,240159.0,12.04,12.05,12.04,12.05,240159.0
2017-10-26 13:20:00,12.04,12.07,12.04,12.06,575169.0,12.04,12.07,12.04,12.06,575169.0
2017-10-26 13:25:00,12.06,12.08,12.05,12.07,636009.0,12.06,12.08,12.05,12.07,636009.0
2017-10-26 13:30:00,12.07,12.07,12.06,12.07,277503.0,12.07,12.07,12.06,12.07,277503.0
2017-10-26 13:35:00,12.07,12.13,12.06,12.1,1176968.0,12.07,12.13,12.06,12.1,1176968.0
2017-10-26 13:40:00,12.11,12.16,12.1,12.16,1317998.0,12.11,12.16,12.1,12.16,1317998.0
2017-10-26 13:45:00,12.15,12.17,12.11,12.12,729108.0,12.15,12.17,12.11,12.12,729108.0
2017-10-26 13:50:00,12.12,12.12,12.11,12.12,330070.0,12.12,12.12,12.11,12.12,330070.0
2017-10-26 13:55:00,12.12,12.14,12.08,12.1,913562.0,12.12,12.14,12.08,12.1,913562.0
2017-10-26 14:00:00,12.1,12.1,12.09,12.1,200726.0,12.1,12.1,12.09,12.1,200726.0
2017-10-26 14:05:00,12.1,12.1,12.06,12.07,505064.0,12.1,12.1,12.06,12.07,505064.0
2017-10-26 14:10:00,12.07,12.08,12.06,12.07,713631.0,12.07,12.08,12.06,12.07,713631.0
2017-10-26 14:15:00,12.07,12.07,12.05,12.05,440894.0,12.07,12.07,12.05,12.05,440894.0
2017-10-26 14:20:00,12.05,12.07,12.05,12.07,498669.0,12.05,12.07,12.05,12.07,498669.0
2017-10-26 14:25:00,12.07,12.08,12.06,12.08,447028.0,12.07,12.08,12.06,12.08,447028.0
2017-10-26 14:30:00,12.08,12.08,12.07,12.08,143321.0,12.08,12.08,12.07,12.08,143321.0
2017-10-26 14:35:00,12.08,12.1,12.06,12.09,1377148.0,12.08,12.1,12.06,12.09,1377148.0
2017-10-26 14:40:00,12.09,12.12,12.08,12.11,1123866.0,12.09,12.12,12.08,12.11,1123866.0
2017-10-26 14:45:00,12.11,12.11,12.08,12.09,296218.0,12.11,12.11,12.08,12.09,296218.0
2017-10-26 14:50:00,12.09,12.09,12.07,12.08,440626.0,12.09,12.09,12.07,12.08,440626.0
2017-10-26 14:55:00,12.08,12.08,12.07,12.08,234415.0,12.08,12.08,12.07,12.08,234415.0
2017-10-26 15:00:00,12.08,12.09,12.07,12.09,444588.0,12.08,12.09,12.07,12.09,444588.0
2017-10-26 15:05:00,12.09,12.09,12.06,12.06,602671.0,12.09,12.09,12.06,12.06,602671.0
2017-10-26 15:10:00,12.07,12.07,12.06,12.07,263628.0,12.07,12.07,12.06,12.07,263628.0
2017-10-26 15:15:00,12.07,12.07,12.03,12.04,790735.0,12.07,12.07,12.03,12.04,790735.0
2017-10-26 15:20:00,12.04,12.04,12.02,12.03,669780.0,12.04,12.04,12.02,12.03,669780.0
2017-10-26 15:25:00,12.02,12.03,12.01,12.02,352888.0,12.02,12.03,12.01,12.02,352888.0
2017-10-26 15:30:00,12.02,12.03,12.0,12.01,1882483.0,12.02,12.03,12.0,12.01,1882483.0
2017-10-26 15:35:00,12.01,12.02,12.0,12.02,913895.0,12.01,12.02,12.0,12.02,913895.0
2017-10-26 15:40:00,12.01,12.02,12.0,12.0,875975.0,12.01,12.02,12.0,12.0,875975.0
2017-10-26 15:45:00,12.01,12.02,12.0,12.01,1444710.0,12.01,12.02,12.0,12.01,1444710.0
2017-10-26 15:50:00,12.01,12.01,12.0,12.01,868764.0,12.01,12.01,12.0,12.01,868764.0
2017-10-26 15:55:00,12.01,12.01,12.0,12.01,1960316.0,12.01,12.01,12.0,12.01,1960316.0
2017-10-27 09:30:00,12.17,12.19,12.06,12.12,3020312.0,12.17,12.19,12.06,12.12,3020312.0
2017-10-27 09:35:00,12.11,12.12,12.0,12.02,2729191.0,12.11,12.12,12.0,12.02,2729191.0
2017-10-27 09:40:00,12.02,12.07,12.0,12.04,2398326.0,12.02,12.07,12.0,12.04,2398326.0
2017-10-27 09:45:00,12.04,12.09,12.02,12.09,1212754.0,12.04,12.09,12.02,12.09,1212754.0
2017-10-27 09:50:00,12.09,12.1,12.06,12.06,1036491.0,12.09,12.1,12.06,12.06,1036491.0
2017-10-27 09:55:00,12.07,12.07,11.76,11.78,5593116.0,12.07,12.07,11.76,11.78,5593116.0
2017-10-27 10:00:00,11.78,11.86,11.71,11.75,4535264.0,11.78,11.86,11.71,11.75,4535264.0
2017-10-27 10:05:00,11.75,11.78,11.54,11.59,5592394.0,11.75,11.78,11.54,11.59,5592394.0
2017-10-27 10:10:00,11.59,11.59,11.42,11.52,6124403.0,11.59,11.59,11.42,11.52,6124403.0
2017-10-27 10:15:00,11.52,11.58,11.44,11.44,3842130.0,11.52,11.58,11.44,11.44,3842130.0
2017-10-27 10:20:00,11.45,11.56,11.44,11.53,2481787.0,11.45,11.56,11.44,11.53,2481787.0
2017-10-27 10:25:00,11.54,11.59,11.52,11.56,1992414.0,11.54,11.59,11.52,11.56,1992414.0
2017-10-27 10:30:00,11.57,11.58,11.53,11.54,1733893.0,11.57,11.58,11.53,11.54,1733893.0
2017-10-27 10:35:00,11.55,11.55,11.44,11.52,2037759.0,11.55,11.55,11.44,11.52,2037759.0
2017-10-27 10:40:00,11.52,11.53,11.47,11.49,1268118.0,11.52,11.53,11.47,11.49,1268118.0
2017-10-27 10:45:00,11.49,11.49,11.35,11.37,3345047.0,11.49,11.49,11.35,11.37,3345047.0
2017-10-27 10:50:00,11.37,11.44,11.36,11.39,1941487.0,11.37,11.44,11.36,11.39,1941487.0
2017-10-27 10:55:00,11.39,11.47,11.38,11.42,1277767.0,11.39,11.47,11.38,11.42,1277767.0
2017-10-27 11:00:00,11.42,11.47,11.41,11.46,1145761.0,11.42,11.47,11.41,11.46,1145761.0
2017-10-27 11:05:00,11.47,11.63,11.46,11.62,2809604.0,11.47,11.63,11.46,11.62,2809604.0
2017-10-27 11:10:00,11.61,11.64,11.59,11.63,1689220.0,11.61,11.64,11.59,11.63,1689220.0
2017-10-27 11:15:00,11.63,11.77,11.62,11.72,3395279.0,11.63,11.77,11.62,11.72,3395279.0
2017-10-27 11:20:00,11.72,11.76,11.69,11.75,1451973.0,11.72,11.76,11.69,11.75,1451973.0
2017-10-27 11:25:00,11.74,11.75,11.65,11.67,1273309.0,11.74,11.75,11.65,11.67,1273309.0
2017-10-27 11:30:00,11.67,11.72,11.65,11.66,1199968.0,11.67,11.72,11.65,11.66,1199968.0
2017-10-27 11:35:00,11.67,11.68,11.63,11.65,972235.0,11.67,11.68,11.63,11.65,972235.0
2017-10-27 11:40:00,11.64,11.68,11.6,11.66,1049945.0,11.64,11.68,11.6,11.66,1049945.0
2017-10-27 11:45:00,11.66,11.68,11.63,11.67,792765.0,11.66,11.68,11.63,11.67,792765.0
2017-10-27 11:50:00,11.67,11.7,11.65,11.69,793506.0,11.67,11.7,11.65,11.69,793506.0
2017-10-27 11:55:00,11.69,11.71,11.65,11.71,1048357.0,11.69,11.71,11.65,11.71,1048357.0
2017-10-27 12:00:00,11.71,11.76,11.7,11.76,913624.0,11.71,11.76,11.7,11.76,913624.0
2017-10-27 12:05:00,11.76,11.76,11.71,11.71,722711.0,11.76,11.76,11.71,11.71,722711.0
2017-10-27 12:10:00,11.72,11.72,11.64,11.66,1867713.0,11.72,11.72,11.64,11.66,1867713.0
2017-10-27 12:15:00,11.66,11.72,11.65,11.71,834619.0,11.66,11.72,11.65,11.71,834619.0
2017-10-27 12:20:00,11.7,11.71,11.62,11.62,740054.0,11.7,11.71,11.62,11.62,740054.0
2017-10-27 12:25:00,11.62,11.66,11.61,11.64,769060.0,11.62,11.66,11.61,11.64,769060.0
2017-10-27 12:30:00,11.64,11.68,11.64,11.66,495568.0,11.64,11.68,11.64,11.66,495568.0
2017-10-27 12:35:00,11.65,11.67,11.62,11.63,575938.0,11.65,11.67,11.62,11.63,575938.0
2017-10-27 12:40:00,11.62,11.65,11.6,11.64,552058.0,11.62,11.65,11.6,11.64,552058.0
2017-10-27 12:45:00,11.65,11.65,11.57,11.57,668032.0,11.65,11.65,11.57,11.57,668032.0
2017-10-27 12:50:00,11.57,11.59,11.54,11.58,894210.0,11.57,11.59,11.54,11.58,894210.0
2017-10-27 12:55:00,11.59,11.59,11.53,11.54,525847.0,11.59,11.59,11.53,11.54,525847.0
2017-10-27 13:00:00,11.54,11.58,11.53,11.55,457697.0,11.54,11.58,11.53,11.55,457697.0
2017-10-27 13:05:00,11.56,11.65,11.55,11.62,774060.0,11.56,11.65,11.55,11.62,774060.0
2017-10-27 13:10:00,11.62,11.67,11.62,11.63,519087.0,11.62,11.67,11.62,11.63,519087.0
2017-10-27 13:15:00,11.63,11.65,11.61,11.65,418085.0,11.63,11.65,11.61,11.65,418085.0
2017-10-27 13:20:00,11.64,11.65,11.6,11.61,483443.0,11.64,11.65,11.6,11.61,483443.0
2017-10-27 13:25:00,11.61,11.61,11.58,11.59,336853.0,11.61,11.61,11.58,11.59,336853.0
2017-10-27 13:30:00,11.59,11.62,11.58,11.62,364344.0,11.59,11.62,11.58,11.62,364344.0
2017-10-27 13:35:00,11.62,11.65,11.61,11.64,517771.0,11.62,11.65,11.61,11.64,517771.0
2017-10-27 13:40:00,11.64,11.64,11.59,11.6,556139.0,11.64,11.64,11.59,11.6,556139.0
2017-10-27 13:45:00,11.6,11.6,11.57,11.59,412805.0,11.6,11.6,11.57,11.59,412805.0
2017-10-27 13:50:00,11.59,11.62,11.58,11.61,449861.0,11.59,11.62,11.58,11.61,449861.0
2017-10-27 13:55:00,11.61,11.63,11.61,11.63,404654.0,11.61,11.63,11.61,11.63,404654.0
2017-10-27 14:00:00,11.63,11.64,11.6,11.62,641544.0,11.63,11.64,11.6,11.62,641544.0
2017-10-27 14:05:00,11.62,11.63,11.61,11.62,625057.0,11.62,11.63,11.61,11.62,625057.0
2017-10-27 14:10:00,11.62,11.62,11.57,11.61,834841.0,11.62,11.62,11.57,11.61,834841.0
2017-10-27 14:15:00,11.62,11.64,11.6,11.64,477147.0,11.62,11.64,11.6,11.64,477147.0
2017-10-27 14:20:00,11.64,11.64,11.61,11.62,344146.0,11.64,11.64,11.61,11.62,344146.0
2017-10-27 14:25:00,11.62,11.64,11.61,11.62,668545.0,11.62,11.64,11.61,11.62,668545.0
2017-10-27 14:30:00,11.63,11.67,11.62,11.67,706091.0,11.63,11.67,11.62,11.67,706091.0
2017-10-27 14:35:00,11.66,11.68,11.65,11.67,629431.0,11.66,11.68,11.65,11.67,629431.0
2017-10-27 14:40:00,11.67,11.68,11.65,11.68,456917.0,11.67,11.68,11.65,11.68,456917.0
2017-10-27 14:45:00,11.68,11.7,11.66,11.7,810073.0,11.68,11.7,11.66,11.7,810073.0
2017-10-27 14:50:00,11.7,11.75,11.69,11.71,757793.0,11.7,11.75,11.69,11.71,757793.0
2017-10-27 14:55:00,11.71,11.73,11.7,11.71,456714.0,11.71,11.73,11.7,11.71,456714.0
2017-10-27 15:00:00,11.71,11.74,11.71,11.74,335090.0,11.71,11.74,11.71,11.74,335090.0
2017-10-27 15:05:00,11.74,11.74,11.7,11.71,1006831.0,11.74,11.74,11.7,11.71,1006831.0
2017-10-27 15:10:00,11.71,11.72,11.7,11.7,408809.0,11.71,11.72,11.7,11.7,408809.0
2017-10-27 15:15:00,11.71,11.71,11.67,11.7,980168.0,11.71,11.71,11.67,11.7,980168.0
2017-10-27 15:20:00,11.71,11.71,11.69,11.71,571665.0,11.71,11.71,11.69,11.71,571665.0
2017-10-27 15:25:00,11.71,11.74,11.7,11.72,1019647.0,11.71,11.74,11.7,11.72,1019647.0
2017-10-27 15:30:00,11.73,11.82,11.72,11.82,2894941.0,11.73,11.82,11.72,11.82,2894941.0
2017-10-27 15:35:00,11.82,11.89,11.81,11.86,1759883.0,11.82,11.89,11.81,11.86,1759883.0
2017-10-27 15:40:00,11.86,11.88,11.82,11.83,1636659.0,11.86,11.88,11.82,11.83,1636659.0
2017-10-27 15:45:00,11.83,11.87,11.83,11.87,1352729.0,11.83,11.87,11.83,11.87,1352729.0
2017-10-27 15:50:00,11.87,11.91,11.86,11.88,2001222.0,11.87,11.91,11.86,11.88,2001222.0
2017-10-27 15:55:00,11.88,11.89,11.79,11.81,3294490.0,11.88,11.89,11.79,11.81,3294490.0
2017-10-30 09:30:00,11.26,11.42,11.1,11.35,6346888.0,11.26,11.42,11.1,11.35,6346888.0
2017-10-30 09:35:00,11.35,11.39,11.17,11.18,3103444.0,11.35,11.39,11.17,11.18,3103444.0
2017-10-30 09:40:00,11.18,11.25,11.07,11.23,3873801.0,11.18,11.25,11.07,11.23,3873801.0
2017-10-30 09:45:00,11.24,11.25,11.19,11.22,1713911.0,11.24,11.25,11.19,11.22,1713911.0
2017-10-30 09:50:00,11.22,11.34,11.21,11.32,2439409.0,11.22,11.34,11.21,11.32,2439409.0
2017-10-30 09:55:00,11.32,11.32,11.17,11.19,2437366.0,11.32,11.32,11.17,11.19,2437366.0
2017-10-30 10:00:00,11.2,11.24,11.18,11.21,1675231.0,11.2,11.24,11.18,11.21,1675231.0
2017-10-30 10:05:00,11.21,11.25,11.2,11.23,1258918.0,11.21,11.25,11.2,11.23,1258918.0
2017-10-30 10:10:00,11.24,11.28,11.23,11.24,1301958.0,11.24,11.28,11.23,11.24,1301958.0
2017-10-30 10:15:00,11.24,11.29,11.23,11.28,1198148.0,11.24,11.29,11.23,11.28,1198148.0
2017-10-30 10:20:00,11.28,11.29,11.23,11.24,1169647.0,11.28,11.29,11.23,11.24,1169647.0
2017-10-30 10:25:00,11.23,11.24,11.19,11.22,1776532.0,11.23,11.24,11.19,11.22,1776532.0
2017-10-30 10:30:00,11.22,11.24,11.19,11.24,1246544.0,11.22,11.24,11.19,11.24,1246544.0
2017-10-30 10:35:00,11.24,11.28,11.23,11.26,1443046.0,11.24,11.28,11.23,11.26,1443046.0
2017-10-30 10:40:00,11.25,11.26,11.18,11.2,1875502.0,11.25,11.26,11.18,11.2,1875502.0
2017-10-30 10:45:00,11.2,11.2,11.15,11.18,1800622.0,11.2,11.2,11.15,11.18,1800622.0
2017-10-30 10:50:00,11.18,11.18,11.08,11.09,2806690.0,11.18,11.18,11.08,11.09,2806690.0
2017-10-30 10:55:00,11.08,11.12,11.08,11.11,1880199.0,11.08,11.12,11.08,11.11,1880199.0
2017-10-30 11:00:00,11.12,11.12,11.08,11.08,2220898.0,11.12,11.12,11.08,11.08,2220898.0
2017-10-30 11:05:00,11.09,11.13,11.08,11.1,1261740.0,11.09,11.13,11.08,11.1,1261740.0
2017-10-30 11:10:00,11.11,11.19,11.1,11.18,1450939.0,11.11,11.19,11.1,11.18,1450939.0
2017-10-30 11:15:00,11.19,11.19,11.13,11.13,932966.0,11.19,11.19,11.13,11.13,932966.0
2017-10-30 11:20:00,11.13,11.15,11.11,11.15,1114238.0,11.13,11.15,11.11,11.15,1114238.0
2017-10-30 11:25:00,11.15,11.15,11.03,11.04,2479921.0,11.15,11.15,11.03,11.04,2479921.0
2017-10-30 11:30:00,11.03,11.08,11.03,11.07,1779361.0,11.03,11.08,11.03,11.07,1779361.0
2017-10-30 11:35:00,11.07,11.11,11.06,11.08,1080734.0,11.07,11.11,11.06,11.08,1080734.0
2017-10-30 11:40:00,11.09,11.1,11.07,11.08,774828.0,11.09,11.1,11.07,11.08,774828.0
2017-10-30 11:45:00,11.08,11.1,11.03,11.03,1163463.0,11.08,11.1,11.03,11.03,1163463.0
2017-10-30 11:50:00,11.04,11.05,11.02,11.03,994170.0,11.04,11.05,11.02,11.03,994170.0
2017-10-30 11:55:00,11.03,11.03,11.0,11.01,2366899.0,11.03,11.03,11.0,11.01,2366899.0
2017-10-30 12:00:00,11.0,11.01,10.85,10.87,4887438.0,11.0,11.01,10.85,10.87,4887438.0
2017-10-30 12:05:00,10.87,10.91,10.85,10.9,3125075.0,10.87,10.91,10.85,10.9,3125075.0
2017-10-30 12:10:00,10.89,10.9,10.85,10.87,2087314.0,10.89,10.9,10.85,10.87,2087314.0
2017-10-30 12:15:00,10.87,10.87,10.77,10.78,3413707.0,10.87,10.87,10.77,10.78,3413707.0
2017-10-30 12:20:00,10.77,10.87,10.77,10.87,2324565.0,10.77,10.87,10.77,10.87,2324565.0
2017-10-30 12:25:00,10.87,10.94,10.85,10.91,1971277.0,10.87,10.94,10.85,10.91,1971277.0
2017-10-30 12:30:00,10.91,10.99,10.89,10.97,1547818.0,10.91,10.99,10.89,10.97,1547818.0
2017-10-30 12:35:00,10.97,10.97,10.85,10.87,2282927.0,10.97,10.97,10.85,10.87,2282927.0
2017-10-30 12:40:00,10.87,10.89,10.81,10.82,1608159.0,10.87,10.89,10.81,10.82,1608159.0
2017-10-30 12:45:00,10.83,10.9,10.82,10.87,1235346.0,10.83,10.9,10.82,10.87,1235346.0
2017-10-30 12:50:00,10.88,10.88,10.81,10.86,1147235.0,10.88,10.88,10.81,10.86,1147235.0
2017-10-30 12:55:00,10.85,10.89,10.84,10.86,1095087.0,10.85,10.89,10.84,10.86,1095087.0
2017-10-30 13:00:00,10.86,10.88,10.83,10.86,781315.0,10.86,10.88,10.83,10.86,781315.0
2017-10-30 13:05:00,10.86,10.86,10.82,10.83,917880.0,10.86,10.86,10.82,10.83,917880.0
2017-10-30 13:10:00,10.83,10.85,10.8,10.81,994734.0,10.83,10.85,10.8,10.81,994734.0
2017-10-30 13:15:00,10.8,10.82,10.76,10.76,2050621.0,10.8,10.82,10.76,10.76,2050621.0
2017-10-30 13:20:00,10.76,10.8,10.76,10.78,773839.0,10.76,10.8,10.76,10.78,773839.0
2017-10-30 13:25:00,10.79,10.83,10.77,10.82,833834.0,10.79,10.83,10.77,10.82,833834.0
2017-10-30 13:30:00,10.82,10.84,10.72,10.74,1650690.0,10.82,10.84,10.72,10.74,1650690.0
2017-10-30 13:35:00,10.73,10.76,10.73,10.74,964415.0,10.73,10.76,10.73,10.74,964415.0
2017-10-30 13:40:00,10.74,10.75,10.67,10.72,2217223.0,10.74,10.75,10.67,10.72,2217223.0
2017-10-30 13:45:00,10.71,10.73,10.7,10.7,1167320.0,10.71,10.73,10.7,10.7,1167320.0
2017-10-30 13:50:00,10.71,10.71,10.65,10.68,1697821.0,10.71,10.71,10.65,10.68,1697821.0
2017-10-30 13:55:00,10.68,10.7,10.66,10.69,1139812.0,10.68,10.7,10.66,10.69,1139812.0
2017-10-30 14:00:00,10.69,10.75,10.68,10.75,1440229.0,10.69,10.75,10.68,10.75,1440229.0
2017-10-30 14:05:00,10.74,10.76,10.68,10.76,1125869.0,10.74,10.76,10.68,10.76,1125869.0
2017-10-30 14:10:00,10.76,10.8,10.75,10.79,791619.0,10.76,10.8,10.75,10.79,791619.0
2017-10-30 14:15:00,10.78,10.86,10.78,10.86,1435255.0,10.78,10.86,10.78,10.86,1435255.0
2017-10-30 14:20:00,10.86,10.86,10.81,10.84,1339442.0,10.86,10.86,10.81,10.84,1339442.0
2017-10-30 14:25:00,10.85,10.86,10.82,10.86,1093768.0,10.85,10.86,10.82,10.86,1093768.0
2017-10-30 14:30:00,10.86,10.86,10.82,10.85,886233.0,10.86,10.86,10.82,10.85,886233.0
2017-10-30 14:35:00,10.85,10.86,10.82,10.85,1054293.0,10.85,10.86,10.82,10.85,1054293.0
2017-10-30 14:40:00,10.85,10.89,10.83,10.89,1070703.0,10.85,10.89,10.83,10.89,1070703.0
2017-10-30 14:45:00,10.89,10.92,10.87,10.91,1539945.0,10.89,10.92,10.87,10.91,1539945.0
2017-10-30 14:50:00,10.91,10.91,10.86,10.87,996722.0,10.91,10.91,10.86,10.87,996722.0
2017-10-30 14:55:00,10.87,10.9,10.86,10.88,758050.0,10.87,10.9,10.86,10.88,758050.0
2017-10-30 15:00:00,10.88,10.88,10.8,10.81,1391646.0,10.88,10.88,10.8,10.81,1391646.0
2017-10-30 15:05:00,10.8,10.81,10.78,10.8,1146300.0,10.8,10.81,10.78,10.8,1146300.0
2017-10-30 15:10:00,10.8,10.83,10.79,10.83,683651.0,10.8,10.83,10.79,10.83,683651.0
2017-10-30 15:15:00,10.82,10.84,10.79,10.8,572529.0,10.82,10.84,10.79,10.8,572529.0
2017-10-30 15:20:00,10.8,10.83,10.79,10.79,865851.0,10.8,10.83,10.79,10.79,865851.0
2017-10-30 15:25:00,10.79,10.85,10.78,10.82,1329788.0,10.79,10.85,10.78,10.82,1329788.0
2017-10-30 15:30:00,10.81,10.85,10.79,10.84,1223195.0,10.81,10.85,10.79,10.84,1223195.0
2017-10-30 15:35:00,10.84,10.84,10.82,10.83,662776.0,10.84,10.84,10.82,10.83,662776.0
2017-10-30 15:40:00,10.82,10.85,10.82,10.82,1307226.0,10.82,10.85,10.82,10.82,1307226.0
2017-10-30 15:45:00,10.83,10.89,10.82,10.89,1876978.0,10.83,10.89,10.82,10.89,1876978.0
2017-10-30 15:50:00,10.89,10.94,10.86,10.88,2632407.0,10.89,10.94,10.86,10.88,2632407.0
2017-10-30 15:55:00,10.88,10.89,10.87,10.89,3145417.0,10.88,10.89,10.87,10.89,3145417.0
2017-10-31 09:30:00,10.73,10.92,10.69,10.9,4303036.0,10.73,10.92,10.69,10.9,4303036.0
2017-10-31 09:35:00,10.9,11.05,10.9,11.01,3857549.0,10.9,11.05,10.9,11.01,3857549.0
2017-10-31 09:40:00,11.01,11.08,10.95,11.0,2556400.0,11.01,11.08,10.95,11.0,2556400.0
2017-10-31 09:45:00,10.99,11.11,10.97,11.06,2363861.0,10.99,11.11,10.97,11.06,2363861.0
2017-10-31 09:50:00,11.07,11.12,11.01,11.01,2201815.0,11.07,11.12,11.01,11.01,2201815.0
2017-10-31 09:55:00,11.01,11.08,11.0,11.07,1107270.0,11.01,11.08,11.0,11.07,1107270.0
2017-10-31 10:00:00,11.08,11.08,11.03,11.07,969643.0,11.08,11.08,11.03,11.07,969643.0
2017-10-31 10:05:00,11.08,11.09,11.05,11.07,1171945.0,11.08,11.09,11.05,11.07,1171945.0
2017-10-31 10:10:00,11.08,11.18,11.07,11.17,2448497.0,11.08,11.18,11.07,11.17,2448497.0
2017-10-31 10:15:00,11.18,11.27,11.17,11.24,2443687.0,11.18,11.27,11.17,11.24,2443687.0
2017-10-31 10:20:00,11.23,11.27,11.19,11.24,2435247.0,11.23,11.27,11.19,11.24,2435247.0
2017-10-31 10:25:00,11.24,11.29,11.24,11.26,1615675.0,11.24,11.29,11.24,11.26,1615675.0
2017-10-31 10:30:00,11.26,11.27,11.21,11.27,1091220.0,11.26,11.27,11.21,11.27,1091220.0
2017-10-31 10:35:00,11.27,11.27,11.22,11.23,802323.0,11.27,11.27,11.22,11.23,802323.0
2017-10-31 10:40:00,11.23,11.31,11.22,11.27,1758283.0,11.23,11.31,11.22,11.27,1758283.0
2017-10-31 10:45:00,11.26,11.28,11.25,11.26,622562.0,11.26,11.28,11.25,11.26,622562.0
2017-10-31 10:50:00,11.26,11.28,11.22,11.23,1076148.0,11.26,11.28,11.22,11.23,1076148.0
2017-10-31 10:55:00,11.23,11.24,11.15,11.15,1636001.0,11.23,11.24,11.15,11.15,1636001.0
2017-10-31 11:00:00,11.15,11.19,11.12,11.18,1448541.0,11.15,11.19,11.12,11.18,1448541.0
2017-10-31 11:05:00,11.17,11.21,11.17,11.21,682303.0,11.17,11.21,11.17,11.21,682303.0
2017-10-31 11:10:00,11.21,11.21,11.16,11.16,619957.0,11.21,11.21,11.16,11.16,619957.0
2017-10-31 11:15:00,11.16,11.2,11.16,11.2,571252.0,11.16,11.2,11.16,11.2,571252.0
2017-10-31 11:20:00,11.2,11.21,11.17,11.18,719263.0,11.2,11.21,11.17,11.18,719263.0
2017-10-31 11:25:00,11.18,11.18,11.12,11.13,709071.0,11.18,11.18,11.12,11.13,709071.0
2017-10-31 11:30:00,11.13,11.13,11.09,11.11,796129.0,11.13,11.13,11.09,11.11,796129.0
2017-10-31 11:35:00,11.11,11.16,11.1,11.13,715650.0,11.11,11.16,11.1,11.13,715650.0
2017-10-31 11:40:00,11.13,11.15,11.13,11.13,504594.0,11.13,11.15,11.13,11.13,504594.0
2017-10-31 11:45:00,11.13,11.16,11.13,11.14,512026.0,11.13,11.16,11.13,11.14,512026.0
2017-10-31 11:50:00,11.15,11.16,11.13,11.16,339446.0,11.15,11.16,11.13,11.16,339446.0
2017-10-31 11:55:00,11.16,11.19,11.15,11.19,485642.0,11.16,11.19,11.15,11.19,485642.0
2017-10-31 12:00:00,11.19,11.19,11.16,11.17,375374.0,11.19,11.19,11.16,11.17,375374.0
2017-10-31 12:05:00,11.16,11.17,11.14,11.15,251473.0,11.16,11.17,11.14,11.15,251473.0
2017-10-31 12:10:00,11.14,11.15,11.12,11.13,474403.0,11.14,11.15,11.12,11.13,474403.0
2017-10-31 12:15:00,11.13,11.15,11.11,11.12,353009.0,11.13,11.15,11.11,11.12,353009.0
2017-10-31 12:20:00,11.11,11.12,11.07,11.08,601004.0,11.11,11.12,11.07,11.08,601004.0
2017-10-31 12:25:00,11.07,11.12,11.07,11.1,636168.0,11.07,11.12,11.07,11.1,636168.0
2017-10-31 12:30:00,11.11,11.11,11.08,11.08,323987.0,11.11,11.11,11.08,11.08,323987.0
2017-10-31 12:35:00,11.09,11.11,11.08,11.11,381356.0,11.09,11.11,11.08,11.11,381356.0
2017-10-31 12:40:00,11.11,11.11,11.05,11.05,445458.0,11.11,11.11,11.05,11.05,445458.0
2017-10-31 12:45:00,11.05,11.07,11.02,11.03,647569.0,11.05,11.07,11.02,11.03,647569.0
2017-10-31 12:50:00,11.02,11.03,11.02,11.02,312028.0,11.02,11.03,11.02,11.02,312028.0
2017-10-31 12:55:00,11.03,11.08,11.02,11.04,990021.0,11.03,11.08,11.02,11.04,990021.0
2017-10-31 13:00:00,11.04,11.05,11.03,11.04,164201.0,11.04,11.05,11.03,11.04,164201.0
2017-10-31 13:05:00,11.04,11.04,11.02,11.03,315575.0,11.04,11.04,11.02,11.03,315575.0
2017-10-31 13:10:00,11.03,11.08,11.02,11.06,595727.0,11.03,11.08,11.02,11.06,595727.0
2017-10-31 13:15:00,11.05,11.06,11.03,11.03,293819.0,11.05,11.06,11.03,11.03,293819.0
2017-10-31 13:20:00,11.04,11.07,11.03,11.06,456503.0,11.04,11.07,11.03,11.06,456503.0
2017-10-31 13:25:00,11.07,11.08,11.06,11.08,304173.0,11.07,11.08,11.06,11.08,304173.0
2017-10-31 13:30:00,11.08,11.1,11.06,11.06,728354.0,11.08,11.1,11.06,11.06,728354.0
2017-10-31 13:35:00,11.07,11.07,11.06,11.07,68385.0,11.07,11.07,11.06,11.07,68385.0
2017-10-31 13:40:00,11.07,11.07,11.02,11.03,382290.0,11.07,11.07,11.02,11.03,382290.0
2017-10-31 13:45:00,11.03,11.03,11.02,11.03,251797.0,11.03,11.03,11.02,11.03,251797.0
2017-10-31 13:50:00,11.03,11.03,11.02,11.03,287123.0,11.03,11.03,11.02,11.03,287123.0
2017-10-31 13:55:00,11.03,11.03,11.0,11.01,1082013.0,11.03,11.03,11.0,11.01,1082013.0
2017-10-31 14:00:00,11.02,11.02,11.01,11.02,206292.0,11.02,11.02,11.01,11.02,206292.0
2017-10-31 14:05:00,11.02,11.02,11.01,11.02,125366.0,11.02,11.02,11.01,11.02,125366.0
2017-10-31 14:10:00,11.02,11.02,11.01,11.02,211791.0,11.02,11.02,11.01,11.02,211791.0
2017-10-31 14:15:00,11.02,11.02,10.9,10.92,2794422.0,11.02,11.02,10.9,10.92,2794422.0
2017-10-31 14:20:00,10.93,10.93,10.87,10.91,1072199.0,10.93,10.93,10.87,10.91,1072199.0
2017-10-31 14:25:00,10.91,10.92,10.87,10.88,963254.0,10.91,10.92,10.87,10.88,963254.0
2017-10-31 14:30:00,10.87,10.9,10.85,10.88,1446753.0,10.87,10.9,10.85,10.88,1446753.0
2017-10-31 14:35:00,10.89,10.92,10.87,10.91,622601.0,10.89,10.92,10.87,10.91,622601.0
2017-10-31 14:40:00,10.91,10.93,10.9,10.91,439710.0,10.91,10.93,10.9,10.91,439710.0
2017-10-31 14:45:00,10.9,10.91,10.9,10.91,235115.0,10.9,10.91,10.9,10.91,235115.0
2017-10-31 14:50:00,10.91,10.95,10.9,10.94,503882.0,10.91,10.95,10.9,10.94,503882.0
2017-10-31 14:55:00,10.94,10.98,10.93,10.96,585301.0,10.94,10.98,10.93,10.96,585301.0
2017-10-31 15:00:00,10.96,10.98,10.95,10.97,300867.0,10.96,10.98,10.95,10.97,300867.0
2017-10-31 15:05:00,10.97,10.98,10.93,10.93,593534.0,10.97,10.98,10.93,10.93,593534.0
2017-10-31 15:10:00,10.93,10.94,10.89,10.9,1004022.0,10.93,10.94,10.89,10.9,1004022.0
2017-10-31 15:15:00,10.9,10.93,10.87,10.9,854083.0,10.9,10.93,10.87,10.9,854083.0
2017-10-31 15:20:00,10.91,10.91,10.87,10.88,459346.0,10.91,10.91,10.87,10.88,459346.0
2017-10-31 15:25:00,10.88,10.92,10.85,10.9,1050858.0,10.88,10.92,10.85,10.9,1050858.0
2017-10-31 15:30:00,10.91,10.92,10.88,10.88,762721.0,10.91,10.92,10.88,10.88,762721.0
2017-10-31 15:35:00,10.88,10.94,10.88,10.93,833961.0,10.88,10.94,10.88,10.93,833961.0
2017-10-31 15:40:00,10.93,10.93,10.9,10.92,590580.0,10.93,10.93,10.9,10.92,590580.0
2017-10-31 15:45:00,10.91,11.0,10.91,10.98,2041867.0,10.91,11.0,10.91,10.98,2041867.0
2017-10-31 15:50:00,10.98,10.99,10.98,10.99,1183019.0,10.98,10.99,10.98,10.99,1183019.0
2017-10-31 15:55:00,10.99,10.99,10.98,10.99,2035334.0,10.99,10.99,10.98,10.99,2035334.0
2017-11-01 09:30:00,11.27,11.29,11.14,11.16,3706339.0,11.27,11.29,11.14,11.16,3706339.0
2017-11-01 09:35:00,11.16,11.18,11.01,11.05,2564310.0,11.16,11.18,11.01,11.05,2564310.0
2017-11-01 09:40:00,11.06,11.11,11.01,11.09,2290188.0,11.06,11.11,11.01,11.09,2290188.0
2017-11-01 09:45:00,11.09,11.11,11.05,11.06,1425676.0,11.09,11.11,11.05,11.06,1425676.0
2017-11-01 09:50:00,11.06,11.08,10.96,10.97,2222162.0,11.06,11.08,10.96,10.97,2222162.0
2017-11-01 09:55:00,10.97,11.11,10.95,11.05,1678972.0,10.97,11.11,10.95,11.05,1678972.0
2017-11-01 10:00:00,11.05,11.08,11.03,11.07,563868.0,11.05,11.08,11.03,11.07,563868.0
2017-11-01 10:05:00,11.07,11.09,10.98,11.02,1141877.0,11.07,11.09,10.98,11.02,1141877.0
2017-11-01 10:10:00,11.02,11.02,10.92,10.93,1059552.0,11.02,11.02,10.92,10.93,1059552.0
2017-11-01 10:15:00,10.92,10.98,10.91,10.93,933680.0,10.92,10.98,10.91,10.93,933680.0
2017-11-01 10:20:00,10.93,10.94,10.9,10.91,954870.0,10.93,10.94,10.9,10.91,954870.0
2017-11-01 10:25:00,10.91,10.99,10.9,10.99,1129731.0,10.91,10.99,10.9,10.99,1129731.0
2017-11-01 10:30:00,10.99,10.99,10.93,10.95,795245.0,10.99,10.99,10.93,10.95,795245.0
2017-11-01 10:35:00,10.95,10.97,10.94,10.96,446930.0,10.95,10.97,10.94,10.96,446930.0
2017-11-01 10:40:00,10.95,10.97,10.94,10.95,520446.0,10.95,10.97,10.94,10.95,520446.0
2017-11-01 10:45:00,10.95,10.96,10.9,10.92,978859.0,10.95,10.96,10.9,10.92,978859.0
2017-11-01 10:50:00,10.92,10.94,10.9,10.93,730436.0,10.92,10.94,10.9,10.93,730436.0
2017-11-01 10:55:00,10.93,10.95,10.91,10.94,474940.0,10.93,10.95,10.91,10.94,474940.0
2017-11-01 11:00:00,10.94,11.04,10.93,11.04,1050038.0,10.94,11.04,10.93,11.04,1050038.0
2017-11-01 11:05:00,11.03,11.06,11.02,11.04,821147.0,11.03,11.06,11.02,11.04,821147.0
2017-11-01 11:10:00,11.03,11.04,11.01,11.03,575652.0,11.03,11.04,11.01,11.03,575652.0
2017-11-01 11:15:00,11.02,11.03,10.94,10.94,802308.0,11.02,11.03,10.94,10.94,802308.0
2017-11-01 11:20:00,10.95,10.95,10.91,10.94,654466.0,10.95,10.95,10.91,10.94,654466.0
2017-11-01 11:25:00,10.93,10.94,10.87,10.88,1373349.0,10.93,10.94,10.87,10.88,1373349.0
2017-11-01 11:30:00,10.89,10.93,10.88,10.9,767586.0,10.89,10.93,10.88,10.9,767586.0
2017-11-01 11:35:00,10.9,10.94,10.88,10.91,738717.0,10.9,10.94,10.88,10.91,738717.0
2017-11-01 11:40:00,10.92,10.92,10.89,10.9,589786.0,10.92,10.92,10.89,10.9,589786.0
2017-11-01 11:45:00,10.9,10.9,10.87,10.89,611228.0,10.9,10.9,10.87,10.89,611228.0
2017-11-01 11:50:00,10.89,10.9,10.87,10.88,821399.0,10.89,10.9,10.87,10.88,821399.0
2017-11-01 11:55:00,10.88,10.91,10.85,10.9,1063880.0,10.88,10.91,10.85,10.9,1063880.0
2017-11-01 12:00:00,10.9,10.95,10.88,10.95,801290.0,10.9,10.95,10.88,10.95,801290.0
2017-11-01 12:05:00,10.95,10.96,10.9,10.92,462897.0,10.95,10.96,10.9,10.92,462897.0
2017-11-01 12:10:00,10.92,10.94,10.91,10.91,348314.0,10.92,10.94,10.91,10.91,348314.0
2017-11-01 12:15:00,10.92,10.92,10.87,10.91,584594.0,10.92,10.92,10.87,10.91,584594.0
2017-11-01 12:20:00,10.9,10.91,10.87,10.87,273707.0,10.9,10.91,10.87,10.87,273707.0
2017-11-01 12:25:00,10.88,10.89,10.85,10.87,585795.0,10.88,10.89,10.85,10.87,585795.0
2017-11-01 12:30:00,10.87,10.88,10.84,10.88,857452.0,10.87,10.88,10.84,10.88,857452.0
2017-11-01 12:35:00,10.87,10.91,10.87,10.9,307989.0,10.87,10.91,10.87,10.9,307989.0
2017-11-01 12:40:00,10.89,10.92,10.89,10.92,365200.0,10.89,10.92,10.89,10.92,365200.0
2017-11-01 12:45:00,10.92,10.95,10.9,10.92,508647.0,10.92,10.95,10.9,10.92,508647.0
2017-11-01 12:50:00,10.93,10.93,10.89,10.89,237956.0,10.93,10.93,10.89,10.89,237956.0
2017-11-01 12:55:00,10.9,10.9,10.85,10.87,613411.0,10.9,10.9,10.85,10.87,613411.0
2017-11-01 13:00:00,10.86,10.87,10.82,10.84,937546.0,10.86,10.87,10.82,10.84,937546.0
2017-11-01 13:05:00,10.84,10.84,10.77,10.8,1713308.0,10.84,10.84,10.77,10.8,1713308.0
2017-11-01 13:10:00,10.8,10.81,10.77,10.79,632151.0,10.8,10.81,10.77,10.79,632151.0
2017-11-01 13:15:00,10.79,10.81,10.76,10.8,574231.0,10.79,10.81,10.76,10.8,574231.0
2017-11-01 13:20:00,10.79,10.85,10.78,10.84,581328.0,10.79,10.85,10.78,10.84,581328.0
2017-11-01 13:25:00,10.84,10.86,10.83,10.86,314876.0,10.84,10.86,10.83,10.86,314876.0
2017-11-01 13:30:00,10.86,10.86,10.83,10.84,357052.0,10.86,10.86,10.83,10.84,357052.0
2017-11-01 13:35:00,10.85,10.85,10.81,10.82,429512.0,10.85,10.85,10.81,10.82,429512.0
2017-11-01 13:40:00,10.82,10.83,10.77,10.78,485966.0,10.82,10.83,10.77,10.78,485966.0
2017-11-01 13:45:00,10.78,10.81,10.78,10.79,572088.0,10.78,10.81,10.78,10.79,572088.0
2017-11-01 13:50:00,10.79,10.81,10.75,10.76,1094057.0,10.79,10.81,10.75,10.76,1094057.0
2017-11-01 13:55:00,10.76,10.78,10.72,10.76,963992.0,10.76,10.78,10.72,10.76,963992.0
2017-11-01 14:00:00,10.76,10.78,10.74,10.75,773782.0,10.76,10.78,10.74,10.75,773782.0
2017-11-01 14:05:00,10.75,10.76,10.72,10.75,728123.0,10.75,10.76,10.72,10.75,728123.0
2017-11-01 14:10:00,10.75,10.81,10.75,10.8,455147.0,10.75,10.81,10.75,10.8,455147.0
2017-11-01 14:15:00,10.8,10.81,10.76,10.78,610922.0,10.8,10.81,10.76,10.78,610922.0
2017-11-01 14:20:00,10.78,10.82,10.76,10.8,504059.0,10.78,10.82,10.76,10.8,504059.0
2017-11-01 14:25:00,10.8,10.81,10.78,10.8,603819.0,10.8,10.81,10.78,10.8,603819.0
2017-11-01 14:30:00,10.8,10.84,10.8,10.83,425281.0,10.8,10.84,10.8,10.83,425281.0
2017-11-01 14:35:00,10.83,10.87,10.82,10.87,655796.0,10.83,10.87,10.82,10.87,655796.0
2017-11-01 14:40:00,10.87,10.9,10.86,10.88,578694.0,10.87,10.9,10.86,10.88,578694.0
2017-11-01 14:45:00,10.87,10.88,10.85,10.86,545642.0,10.87,10.88,10.85,10.86,545642.0
2017-11-01 14:50:00,10.87,10.87,10.85,10.85,266848.0,10.87,10.87,10.85,10.85,266848.0
2017-11-01 14:55:00,10.86,10.86,10.82,10.84,453301.0,10.86,10.86,10.82,10.84,453301.0
2017-11-01 15:00:00,10.83,10.86,10.81,10.85,672448.0,10.83,10.86,10.81,10.85,672448.0
2017-11-01 15:05:00,10.85,10.86,10.83,10.85,470462.0,10.85,10.86,10.83,10.85,470462.0
2017-11-01 15:10:00,10.85,10.85,10.82,10.83,257243.0,10.85,10.85,10.82,10.83,257243.0
2017-11-01 15:15:00,10.83,10.83,10.79,10.8,467664.0,10.83,10.83,10.79,10.8,467664.0
2017-11-01 15:20:00,10.8,10.82,10.78,10.82,582268.0,10.8,10.82,10.78,10.82,582268.0
2017-11-01 15:25:00,10.82,10.83,10.8,10.8,323067.0,10.82,10.83,10.8,10.8,323067.0
2017-11-01 15:30:00,10.8,10.84,10.8,10.84,454968.0,10.8,10.84,10.8,10.84,454968.0
2017-11-01 15:35:00,10.84,10.85,10.82,10.84,498643.0,10.84,10.85,10.82,10.84,498643.0
2017-11-01 15:40:00,10.84,10.84,10.81,10.82,712868.0,10.84,10.84,10.81,10.82,712868.0
2017-11-01 15:45:00,10.81,10.82,10.77,10.77,1118379.0,10.81,10.82,10.77,10.77,1118379.0
2017-11-01 15:50:00,10.78,10.82,10.77,10.79,1128260.0,10.78,10.82,10.77,10.79,1128260.0
2017-11-01 15:55:00,10.8,10.81,10.78,10.8,1898629.0,10.8,10.81,10.78,10.8,1898629.0
2017-11-02 09:30:00,10.87,10.88,10.66,10.72,2609032.0,10.87,10.88,10.66,10.72,2609032.0
2017-11-02 09:35:00,10.73,10.84,10.71,10.83,1091618.0,10.73,10.84,10.71,10.83,1091618.0
2017-11-02 09:40:00,10.83,10.86,10.77,10.8,796999.0,10.83,10.86,10.77,10.8,796999.0
2017-11-02 09:45:00,10.79,10.89,10.78,10.88,978637.0,10.79,10.89,10.78,10.88,978637.0
2017-11-02 09:50:00,10.89,10.9,10.81,10.83,794938.0,10.89,10.9,10.81,10.83,794938.0
2017-11-02 09:55:00,10.83,10.85,10.78,10.84,626515.0,10.83,10.85,10.78,10.84,626515.0
2017-11-02 10:00:00,10.85,10.88,10.8,10.83,585937.0,10.85,10.88,10.8,10.83,585937.0
2017-11-02 10:05:00,10.83,10.85,10.75,10.78,915834.0,10.83,10.85,10.75,10.78,915834.0
2017-11-02 10:10:00,10.78,10.8,10.74,10.77,558671.0,10.78,10.8,10.74,10.77,558671.0
2017-11-02 10:15:00,10.78,10.83,10.74,10.76,889259.0,10.78,10.83,10.74,10.76,889259.0
2017-11-02 10:20:00,10.76,10.76,10.71,10.72,572185.0,10.76,10.76,10.71,10.72,572185.0
2017-11-02 10:25:00,10.71,10.77,10.71,10.74,680669.0,10.71,10.77,10.71,10.74,680669.0
2017-11-02 10:30:00,10.74,10.76,10.71,10.76,579883.0,10.74,10.76,10.71,10.76,579883.0
2017-11-02 10:35:00,10.76,10.77,10.73,10.73,295330.0,10.76,10.77,10.73,10.73,295330.0
2017-11-02 10:40:00,10.74,10.79,10.73,10.74,610947.0,10.74,10.79,10.73,10.74,610947.0
2017-11-02 10:45:00,10.75,10.78,10.73,10.77,266463.0,10.75,10.78,10.73,10.77,266463.0
2017-11-02 10:50:00,10.77,10.78,10.73,10.73,519968.0,10.77,10.78,10.73,10.73,519968.0
2017-11-02 10:55:00,10.74,10.76,10.73,10.75,470112.0,10.74,10.76,10.73,10.75,470112.0
2017-11-02 11:00:00,10.75,10.83,10.74,10.83,628247.0,10.75,10.83,10.74,10.83,628247.0
2017-11-02 11:05:00,10.83,10.89,10.8,10.86,2130606.0,10.83,10.89,10.8,10.86,2130606.0
2017-11-02 11:10:00,10.86,10.99,10.85,10.95,2823293.0,10.86,10.99,10.85,10.95,2823293.0
2017-11-02 11:15:00,10.95,10.96,10.85,10.86,1523874.0,10.95,10.96,10.85,10.86,1523874.0
2017-11-02 11:20:00,10.85,10.92,10.85,10.92,961924.0,10.85,10.92,10.85,10.92,961924.0
2017-11-02 11:25:00,10.91,10.92,10.88,10.89,842126.0,10.91,10.92,10.88,10.89,842126.0
2017-11-02 11:30:00,10.89,10.89,10.84,10.87,590354.0,10.89,10.89,10.84,10.87,590354.0
2017-11-02 11:35:00,10.87,10.87,10.79,10.81,726394.0,10.87,10.87,10.79,10.81,726394.0
2017-11-02 11:40:00,10.81,10.87,10.81,10.84,404106.0,10.81,10.87,10.81,10.84,404106.0
2017-11-02 11:45:00,10.85,10.85,10.81,10.82,385292.0,10.85,10.85,10.81,10.82,385292.0
2017-11-02 11:50:00,10.82,10.83,10.8,10.81,457600.0,10.82,10.83,10.8,10.81,457600.0
2017-11-02 11:55:00,10.8,10.83,10.8,10.82,243192.0,10.8,10.83,10.8,10.82,243192.0
2017-11-02 12:00:00,10.82,10.84,10.81,10.84,341896.0,10.82,10.84,10.81,10.84,341896.0
2017-11-02 12:05:00,10.83,10.86,10.82,10.85,341728.0,10.83,10.86,10.82,10.85,341728.0
2017-11-02 12:10:00,10.85,10.85,10.82,10.82,260311.0,10.85,10.85,10.82,10.82,260311.0
2017-11-02 12:15:00,10.82,10.83,10.79,10.81,721901.0,10.82,10.83,10.79,10.81,721901.0
2017-11-02 12:20:00,10.8,10.84,10.8,10.83,317505.0,10.8,10.84,10.8,10.83,317505.0
2017-11-02 12:25:00,10.82,10.89,10.82,10.87,460959.0,10.82,10.89,10.82,10.87,460959.0
2017-11-02 12:30:00,10.87,10.88,10.84,10.86,353342.0,10.87,10.88,10.84,10.86,353342.0
2017-11-02 12:35:00,10.86,10.88,10.84,10.84,379181.0,10.86,10.88,10.84,10.84,379181.0
2017-11-02 12:40:00,10.84,10.85,10.8,10.8,465245.0,10.84,10.85,10.8,10.8,465245.0
2017-11-02 12:45:00,10.8,10.84,10.8,10.83,340124.0,10.8,10.84,10.8,10.83,340124.0
2017-11-02 12:50:00,10.82,10.85,10.82,10.84,225282.0,10.82,10.85,10.82,10.84,225282.0
2017-11-02 12:55:00,10.84,10.86,10.81,10.83,266807.0,10.84,10.86,10.81,10.83,266807.0
2017-11-02 13:00:00,10.82,10.84,10.81,10.82,365233.0,10.82,10.84,10.81,10.82,365233.0
2017-11-02 13:05:00,10.81,10.83,10.81,10.83,140147.0,10.81,10.83,10.81,10.83,140147.0
2017-11-02 13:10:00,10.83,10.85,10.82,10.84,439191.0,10.83,10.85,10.82,10.84,439191.0
2017-11-02 13:15:00,10.85,10.86,10.83,10.85,174422.0,10.85,10.86,10.83,10.85,174422.0
2017-11-02 13:20:00,10.85,10.85,10.82,10.83,122792.0,10.85,10.85,10.82,10.83,122792.0
2017-11-02 13:25:00,10.83,10.83,10.8,10.8,389386.0,10.83,10.83,10.8,10.8,389386.0
2017-11-02 13:30:00,10.8,10.83,10.8,10.82,264293.0,10.8,10.83,10.8,10.82,264293.0
2017-11-02 13:35:00,10.82,10.83,10.8,10.82,281644.0,10.82,10.83,10.8,10.82,281644.0
2017-11-02 13:40:00,10.83,10.83,10.8,10.82,228052.0,10.83,10.83,10.8,10.82,228052.0
2017-11-02 13:45:00,10.82,10.82,10.76,10.79,887625.0,10.82,10.82,10.76,10.79,887625.0
2017-11-02 13:50:00,10.79,10.79,10.76,10.76,277525.0,10.79,10.79,10.76,10.76,277525.0
2017-11-02 13:55:00,10.76,10.77,10.75,10.77,405772.0,10.76,10.77,10.75,10.77,405772.0
2017-11-02 14:00:00,10.77,10.78,10.76,10.77,349989.0,10.77,10.78,10.76,10.77,349989.0
2017-11-02 14:05:00,10.78,10.8,10.76,10.78,472046.0,10.78,10.8,10.76,10.78,472046.0
2017-11-02 14:10:00,10.78,10.81,10.77,10.79,294544.0,10.78,10.81,10.77,10.79,294544.0
2017-11-02 14:15:00,10.79,10.8,10.77,10.79,261445.0,10.79,10.8,10.77,10.79,261445.0
2017-11-02 14:20:00,10.78,10.81,10.77,10.8,329170.0,10.78,10.81,10.77,10.8,329170.0
2017-11-02 14:25:00,10.8,10.82,10.79,10.81,336564.0,10.8,10.82,10.79,10.81,336564.0
2017-11-02 14:30:00,10.82,10.82,10.77,10.77,241455.0,10.82,10.82,10.77,10.77,241455.0
2017-11-02 14:35:00,10.77,10.8,10.76,10.8,331332.0,10.77,10.8,10.76,10.8,331332.0
2017-11-02 14:40:00,10.8,10.81,10.77,10.79,309558.0,10.8,10.81,10.77,10.79,309558.0
2017-11-02 14:45:00,10.79,10.79,10.78,10.79,129030.0,10.79,10.79,10.78,10.79,129030.0
2017-11-02 14:50:00,10.79,10.79,10.76,10.78,281625.0,10.79,10.79,10.76,10.78,281625.0
2017-11-02 14:55:00,10.79,10.79,10.78,10.78,146744.0,10.79,10.79,10.78,10.78,146744.0
2017-11-02 15:00:00,10.79,10.84,10.78,10.82,635640.0,10.79,10.84,10.78,10.82,635640.0
2017-11-02 15:05:00,10.82,10.83,10.79,10.79,497734.0,10.82,10.83,10.79,10.79,497734.0
2017-11-02 15:10:00,10.79,10.81,10.79,10.81,257460.0,10.79,10.81,10.79,10.81,257460.0
2017-11-02 15:15:00,10.81,10.81,10.8,10.81,86378.0,10.81,10.81,10.8,10.81,86378.0
2017-11-02 15:20:00,10.81,10.82,10.78,10.79,374803.0,10.81,10.82,10.78,10.79,374803.0
2017-11-02 15:25:00,10.79,10.8,10.78,10.8,328905.0,10.79,10.8,10.78,10.8,328905.0
2017-11-02 15:30:00,10.8,10.82,10.79,10.82,367140.0,10.8,10.82,10.79,10.82,367140.0
2017-11-02 15:35:00,10.82,10.83,10.8,10.83,755543.0,10.82,10.83,10.8,10.83,755543.0
2017-11-02 15:40:00,10.83,10.84,10.8,10.82,813248.0,10.83,10.84,10.8,10.82,813248.0
2017-11-02 15:45:00,10.83,10.87,10.82,10.86,804779.0,10.83,10.87,10.82,10.86,804779.0
2017-11-02 15:50:00,10.86,10.88,10.84,10.85,778436.0,10.86,10.88,10.84,10.85,778436.0
2017-11-02 15:55:00,10.85,10.86,10.83,10.85,1597002.0,10.85,10.86,10.83,10.85,1597002.0
2017-11-03 09:30:00,10.93,11.0,10.92,10.94,2038724.0,10.93,11.0,10.92,10.94,2038724.0
2017-11-03 09:35:00,10.94,10.95,10.82,10.83,1291842.0,10.94,10.95,10.82,10.83,1291842.0
2017-11-03 09:40:00,10.82,10.87,10.82,10.83,953313.0,10.82,10.87,10.82,10.83,953313.0
2017-11-03 09:45:00,10.84,10.87,10.82,10.86,589273.0,10.84,10.87,10.82,10.86,589273.0
2017-11-03 09:50:00,10.85,10.86,10.83,10.85,543452.0,10.85,10.86,10.83,10.85,543452.0
2017-11-03 09:55:00,10.85,10.87,10.82,10.84,588789.0,10.85,10.87,10.82,10.84,588789.0
2017-11-03 10:00:00,10.83,10.89,10.83,10.87,443197.0,10.83,10.89,10.83,10.87,443197.0
2017-11-03 10:05:00,10.87,10.91,10.86,10.87,451996.0,10.87,10.91,10.86,10.87,451996.0
2017-11-03 10:10:00,10.88,10.89,10.83,10.86,596494.0,10.88,10.89,10.83,10.86,596494.0
2017-11-03 10:15:00,10.85,10.87,10.83,10.84,352727.0,10.85,10.87,10.83,10.84,352727.0
2017-11-03 10:20:00,10.84,10.87,10.84,10.85,246300.0,10.84,10.87,10.84,10.85,246300.0
2017-11-03 10:25:00,10.85,10.88,10.84,10.86,528264.0,10.85,10.88,10.84,10.86,528264.0
2017-11-03 10:30:00,10.86,10.88,10.85,10.86,424809.0,10.86,10.88,10.85,10.86,424809.0
2017-11-03 10:35:00,10.86,10.87,10.83,10.87,498821.0,10.86,10.87,10.83,10.87,498821.0
2017-11-03 10:40:00,10.87,10.89,10.85,10.88,349905.0,10.87,10.89,10.85,10.88,349905.0
2017-11-03 10:45:00,10.89,10.93,10.88,10.93,768904.0,10.89,10.93,10.88,10.93,768904.0
2017-11-03 10:50:00,10.93,10.94,10.92,10.93,770428.0,10.93,10.94,10.92,10.93,770428.0
2017-11-03 10:55:00,10.93,11.0,10.92,11.0,1324960.0,10.93,11.0,10.92,11.0,1324960.0
2017-11-03 11:00:00,11.0,11.01,10.98,10.98,978931.0,11.0,11.01,10.98,10.98,978931.0
2017-11-03 11:05:00,10.99,11.0,10.94,10.96,1209428.0,10.99,11.0,10.94,10.96,1209428.0
2017-11-03 11:10:00,10.96,10.97,10.94,10.96,301587.0,10.96,10.97,10.94,10.96,301587.0
2017-11-03 11:15:00,10.96,10.97,10.94,10.96,441928.0,10.96,10.97,10.94,10.96,441928.0
2017-11-03 11:20:00,10.97,10.99,10.96,10.97,473302.0,10.97,10.99,10.96,10.97,473302.0
2017-11-03 11:25:00,10.97,11.0,10.96,10.99,351118.0,10.97,11.0,10.96,10.99,351118.0
2017-11-03 11:30:00,10.99,10.99,10.97,10.98,284797.0,10.99,10.99,10.97,10.98,284797.0
2017-11-03 11:35:00,10.99,11.0,10.98,10.98,601509.0,10.99,11.0,10.98,10.98,601509.0
2017-11-03 11:40:00,10.99,10.99,10.95,10.96,410931.0,10.99,10.99,10.95,10.96,410931.0
2017-11-03 11:45:00,10.96,10.98,10.96,10.97,264020.0,10.96,10.98,10.96,10.97,264020.0
2017-11-03 11:50:00,10.97,10.98,10.92,10.94,509223.0,10.97,10.98,10.92,10.94,509223.0
2017-11-03 11:55:00,10.94,10.97,10.92,10.96,708450.0,10.94,10.97,10.92,10.96,708450.0
2017-11-03 12:00:00,10.96,10.96,10.94,10.95,287768.0,10.96,10.96,10.94,10.95,287768.0
2017-11-03 12:05:00,10.95,10.95,10.91,10.91,276022.0,10.95,10.95,10.91,10.91,276022.0
2017-11-03 12:10:00,10.92,10.93,10.9,10.92,333806.0,10.92,10.93,10.9,10.92,333806.0
2017-11-03 12:15:00,10.92,10.93,10.91,10.93,254167.0,10.92,10.93,10.91,10.93,254167.0
2017-11-03 12:20:00,10.93,10.93,10.9,10.9,255714.0,10.93,10.93,10.9,10.9,255714.0
2017-11-03 12:25:00,10.91,10.91,10.88,10.9,402526.0,10.91,10.91,10.88,10.9,402526.0
2017-11-03 12:30:00,10.91,10.92,10.88,10.9,228164.0,10.91,10.92,10.88,10.9,228164.0
2017-11-03 12:35:00,10.89,10.9,10.88,10.89,91234.0,10.89,10.9,10.88,10.89,91234.0
2017-11-03 12:40:00,10.89,10.92,10.88,10.91,401074.0,10.89,10.92,10.88,10.91,401074.0
2017-11-03 12:45:00,10.92,10.93,10.9,10.9,307124.0,10.92,10.93,10.9,10.9,307124.0
2017-11-03 12:50:00,10.91,10.92,10.9,10.92,115953.0,10.91,10.92,10.9,10.92,115953.0
2017-11-03 12:55:00,10.92,10.94,10.91,10.94,235772.0,10.92,10.94,10.91,10.94,235772.0
2017-11-03 13:00:00,10.94,10.96,10.93,10.94,358189.0,10.94,10.96,10.93,10.94,358189.0
2017-11-03 13:05:00,10.95,10.95,10.93,10.94,109660.0,10.95,10.95,10.93,10.94,109660.0
2017-11-03 13:10:00,10.94,10.95,10.91,10.92,220320.0,10.94,10.95,10.91,10.92,220320.0
2017-11-03 13:15:00,10.91,10.92,10.91,10.92,117090.0,10.91,10.92,10.91,10.92,117090.0
2017-11-03 13:20:00,10.91,10.93,10.91,10.93,119293.0,10.91,10.93,10.91,10.93,119293.0
2017-11-03 13:25:00,10.93,10.94,10.92,10.93,170430.0,10.93,10.94,10.92,10.93,170430.0
2017-11-03 13:30:00,10.93,10.94,10.92,10.93,190005.0,10.93,10.94,10.92,10.93,190005.0
2017-11-03 13:35:00,10.93,10.97,10.92,10.96,403329.0,10.93,10.97,10.92,10.96,403329.0
2017-11-03 13:40:00,10.96,10.96,10.91,10.92,458838.0,10.96,10.96,10.91,10.92,458838.0
2017-11-03 13:45:00,10.92,10.92,10.88,10.9,476421.0,10.92,10.92,10.88,10.9,476421.0
2017-11-03 13:50:00,10.91,10.92,10.9,10.92,84694.0,10.91,10.92,10.9,10.92,84694.0
2017-11-03 13:55:00,10.91,10.94,10.91,10.93,282624.0,10.91,10.94,10.91,10.93,282624.0
2017-11-03 14:00:00,10.94,10.94,10.91,10.93,309673.0,10.94,10.94,10.91,10.93,309673.0
2017-11-03 14:05:00,10.93,10.95,10.92,10.94,218498.0,10.93,10.95,10.92,10.94,218498.0
2017-11-03 14:10:00,10.94,10.95,10.92,10.95,274449.0,10.94,10.95,10.92,10.95,274449.0
2017-11-03 14:15:00,10.95,10.97,10.94,10.95,435937.0,10.95,10.97,10.94,10.95,435937.0
2017-11-03 14:20:00,10.95,10.97,10.94,10.96,339137.0,10.95,10.97,10.94,10.96,339137.0
2017-11-03 14:25:00,10.96,10.98,10.95,10.97,273293.0,10.96,10.98,10.95,10.97,273293.0
2017-11-03 14:30:00,10.98,11.0,10.97,10.98,483626.0,10.98,11.0,10.97,10.98,483626.0
2017-11-03 14:35:00,10.98,10.98,10.95,10.97,302730.0,10.98,10.98,10.95,10.97,302730.0
2017-11-03 14:40:00,10.97,11.0,10.96,10.99,967291.0,10.97,11.0,10.96,10.99,967291.0
2017-11-03 14:45:00,10.99,11.0,10.97,10.98,326056.0,10.99,11.0,10.97,10.98,326056.0
2017-11-03 14:50:00,10.98,11.0,10.97,10.98,600067.0,10.98,11.0,10.97,10.98,600067.0
2017-11-03 14:55:00,10.98,11.01,10.97,11.01,1051351.0,10.98,11.01,10.97,11.01,1051351.0
2017-11-03 15:00:00,11.01,11.06,11.0,11.05,1239190.0,11.01,11.06,11.0,11.05,1239190.0
2017-11-03 15:05:00,11.04,11.08,11.02,11.07,708462.0,11.04,11.08,11.02,11.07,708462.0
2017-11-03 15:10:00,11.08,11.1,11.07,11.08,1141046.0,11.08,11.1,11.07,11.08,1141046.0
2017-11-03 15:15:00,11.08,11.08,11.05,11.05,554245.0,11.08,11.08,11.05,11.05,554245.0
2017-11-03 15:20:00,11.05,11.06,11.04,11.06,469435.0,11.05,11.06,11.04,11.06,469435.0
2017-11-03 15:25:00,11.06,11.07,11.04,11.05,432131.0,11.06,11.07,11.04,11.05,432131.0
2017-11-03 15:30:00,11.05,11.08,11.04,11.08,554129.0,11.05,11.08,11.04,11.08,554129.0
2017-11-03 15:35:00,11.07,11.09,11.07,11.09,440899.0,11.07,11.09,11.07,11.09,440899.0
2017-11-03 15:40:00,11.09,11.09,11.07,11.09,821693.0,11.09,11.09,11.07,11.09,821693.0
2017-11-03 15:45:00,11.09,11.11,11.08,11.1,903339.0,11.09,11.11,11.08,11.1,903339.0
2017-11-03 15:50:00,11.1,11.1,11.08,11.09,1149282.0,11.1,11.1,11.08,11.09,1149282.0
2017-11-03 15:55:00,11.09,11.13,11.08,11.12,2269590.0,11.09,11.13,11.08,11.12,2269590.0
2017-11-06 09:30:00,12.02,12.09,11.77,11.79,9100004.0,12.02,12.09,11.77,11.79,9100004.0
2017-11-06 09:35:00,11.79,11.87,11.66,11.78,4657726.0,11.79,11.87,11.66,11.78,4657726.0
2017-11-06 09:40:00,11.78,11.87,11.65,11.83,4052015.0,11.78,11.87,11.65,11.83,4052015.0
2017-11-06 09:45:00,11.83,11.83,11.75,11.8,1964812.0,11.83,11.83,11.75,11.8,1964812.0
2017-11-06 09:50:00,11.81,11.9,11.8,11.84,2196505.0,11.81,11.9,11.8,11.84,2196505.0
2017-11-06 09:55:00,11.84,11.93,11.83,11.92,2590612.0,11.84,11.93,11.83,11.92,2590612.0
2017-11-06 10:00:00,11.93,11.93,11.77,11.78,2639861.0,11.93,11.93,11.77,11.78,2639861.0
2017-11-06 10:05:00,11.77,11.84,11.74,11.83,1766732.0,11.77,11.84,11.74,11.83,1766732.0
2017-11-06 10:10:00,11.84,11.85,11.77,11.79,1599176.0,11.84,11.85,11.77,11.79,1599176.0
2017-11-06 10:15:00,11.79,11.85,11.78,11.82,936040.0,11.79,11.85,11.78,11.82,936040.0
2017-11-06 10:20:00,11.82,11.84,11.8,11.83,911644.0,11.82,11.84,11.8,11.83,911644.0
2017-11-06 10:25:00,11.83,11.84,11.79,11.79,604334.0,11.83,11.84,11.79,11.79,604334.0
2017-11-06 10:30:00,11.79,11.8,11.71,11.75,1999337.0,11.79,11.8,11.71,11.75,1999337.0
2017-11-06 10:35:00,11.75,11.76,11.71,11.75,1388861.0,11.75,11.76,11.71,11.75,1388861.0
2017-11-06 10:40:00,11.75,11.8,11.75,11.75,1294836.0,11.75,11.8,11.75,11.75,1294836.0
2017-11-06 10:45:00,11.75,11.77,11.71,11.74,1167782.0,11.75,11.77,11.71,11.74,1167782.0
2017-11-06 10:50:00,11.74,11.74,11.72,11.74,519029.0,11.74,11.74,11.72,11.74,519029.0
2017-11-06 10:55:00,11.74,11.74,11.64,11.68,1737722.0,11.74,11.74,11.64,11.68,1737722.0
2017-11-06 11:00:00,11.68,11.7,11.66,11.67,1167832.0,11.68,11.7,11.66,11.67,1167832.0
2017-11-06 11:05:00,11.68,11.69,11.66,11.69,817340.0,11.68,11.69,11.66,11.69,817340.0
2017-11-06 11:10:00,11.68,11.72,11.67,11.7,887269.0,11.68,11.72,11.67,11.7,887269.0
2017-11-06 11:15:00,11.7,11.78,11.7,11.78,1110607.0,11.7,11.78,11.7,11.78,1110607.0
2017-11-06 11:20:00,11.78,11.78,11.71,11.73,752676.0,11.78,11.78,11.71,11.73,752676.0
2017-11-06 11:25:00,11.73,11.74,11.7,11.71,567336.0,11.73,11.74,11.7,11.71,567336.0
2017-11-06 11:30:00,11.71,11.72,11.69,11.7,557539.0,11.71,11.72,11.69,11.7,557539.0
2017-11-06 11:35:00,11.7,11.73,11.68,11.7,555309.0,11.7,11.73,11.68,11.7,555309.0
2017-11-06 11:40:00,11.7,11.72,11.69,11.7,1146794.0,11.7,11.72,11.69,11.7,1146794.0
2017-11-06 11:45:00,11.7,11.7,11.67,11.69,506692.0,11.7,11.7,11.67,11.69,506692.0
2017-11-06 11:50:00,11.69,11.75,11.68,11.74,783380.0,11.69,11.75,11.68,11.74,783380.0
2017-11-06 11:55:00,11.73,11.74,11.69,11.7,383123.0,11.73,11.74,11.69,11.7,383123.0
2017-11-06 12:00:00,11.7,11.7,11.67,11.68,547308.0,11.7,11.7,11.67,11.68,547308.0
2017-11-06 12:05:00,11.68,11.69,11.67,11.68,281290.0,11.68,11.69,11.67,11.68,281290.0
2017-11-06 12:10:00,11.68,11.69,11.65,11.66,812594.0,11.68,11.69,11.65,11.66,812594.0
2017-11-06 12:15:00,11.66,11.68,11.65,11.68,463394.0,11.66,11.68,11.65,11.68,463394.0
2017-11-06 12:20:00,11.68,11.72,11.67,11.71,670701.0,11.68,11.72,11.67,11.71,670701.0
2017-11-06 12:25:00,11.71,11.73,11.7,11.71,354299.0,11.71,11.73,11.7,11.71,354299.0
2017-11-06 12:30:00,11.71,11.72,11.7,11.71,377553.0,11.71,11.72,11.7,11.71,377553.0
2017-11-06 12:35:00,11.71,11.71,11.68,11.68,497452.0,11.71,11.71,11.68,11.68,497452.0
2017-11-06 12:40:00,11.68,11.7,11.68,11.7,208001.0,11.68,11.7,11.68,11.7,208001.0
2017-11-06 12:45:00,11.7,11.76,11.69,11.74,989547.0,11.7,11.76,11.69,11.74,989547.0
2017-11-06 12:50:00,11.74,11.79,11.73,11.79,937576.0,11.74,11.79,11.73,11.79,937576.0
2017-11-06 12:55:00,11.79,11.8,11.75,11.79,882484.0,11.79,11.8,11.75,11.79,882484.0
2017-11-06 13:00:00,11.8,11.8,11.78,11.79,559997.0,11.8,11.8,11.78,11.79,559997.0
2017-11-06 13:05:00,11.79,11.83,11.78,11.82,1098117.0,11.79,11.83,11.78,11.82,1098117.0
2017-11-06 13:10:00,11.83,11.84,11.8,11.81,600289.0,11.83,11.84,11.8,11.81,600289.0
2017-11-06 13:15:00,11.81,11.83,11.8,11.82,476595.0,11.81,11.83,11.8,11.82,476595.0
2017-11-06 13:20:00,11.82,11.84,11.81,11.84,486758.0,11.82,11.84,11.81,11.84,486758.0
2017-11-06 13:25:00,11.84,11.84,11.78,11.79,523678.0,11.84,11.84,11.78,11.79,523678.0
2017-11-06 13:30:00,11.79,11.81,11.77,11.79,403952.0,11.79,11.81,11.77,11.79,403952.0
2017-11-06 13:35:00,11.78,11.83,11.78,11.82,515352.0,11.78,11.83,11.78,11.82,515352.0
2017-11-06 13:40:00,11.82,11.82,11.8,11.8,257673.0,11.82,11.82,11.8,11.8,257673.0
2017-11-06 13:45:00,11.81,11.81,11.79,11.79,336510.0,11.81,11.81,11.79,11.79,336510.0
2017-11-06 13:50:00,11.79,11.8,11.78,11.8,357165.0,11.79,11.8,11.78,11.8,357165.0
2017-11-06 13:55:00,11.79,11.83,11.79,11.82,353718.0,11.79,11.83,11.79,11.82,353718.0
2017-11-06 14:00:00,11.83,11.84,11.81,11.83,527383.0,11.83,11.84,11.81,11.83,527383.0
2017-11-06 14:05:00,11.83,11.84,11.81,11.83,428382.0,11.83,11.84,11.81,11.83,428382.0
2017-11-06 14:10:00,11.83,11.85,11.81,11.84,434836.0,11.83,11.85,11.81,11.84,434836.0
2017-11-06 14:15:00,11.84,11.85,11.83,11.84,421218.0,11.84,11.85,11.83,11.84,421218.0
2017-11-06 14:20:00,11.85,11.87,11.84,11.87,629919.0,11.85,11.87,11.84,11.87,629919.0
2017-11-06 14:25:00,11.87,11.89,11.86,11.89,885296.0,11.87,11.89,11.86,11.89,885296.0
2017-11-06 14:30:00,11.89,11.92,11.88,11.88,1192377.0,11.89,11.92,11.88,11.88,1192377.0
2017-11-06 14:35:00,11.88,11.92,11.88,11.91,898070.0,11.88,11.92,11.88,11.91,898070.0
2017-11-06 14:40:00,11.91,11.92,11.9,11.91,554048.0,11.91,11.92,11.9,11.91,554048.0
2017-11-06 14:45:00,11.91,11.93,11.91,11.92,769210.0,11.91,11.93,11.91,11.92,769210.0
2017-11-06 14:50:00,11.93,11.93,11.9,11.93,727618.0,11.93,11.93,11.9,11.93,727618.0
2017-11-06 14:55:00,11.93,11.94,11.87,11.89,880292.0,11.93,11.94,11.87,11.89,880292.0
2017-11-06 15:00:00,11.89,11.9,11.86,11.87,617032.0,11.89,11.9,11.86,11.87,617032.0
2017-11-06 15:05:00,11.87,11.87,11.85,11.87,517066.0,11.87,11.87,11.85,11.87,517066.0
2017-11-06 15:10:00,11.86,11.89,11.86,11.88,420369.0,11.86,11.89,11.86,11.88,420369.0
2017-11-06 15:15:00,11.88,11.88,11.86,11.86,493856.0,11.88,11.88,11.86,11.86,493856.0
2017-11-06 15:20:00,11.86,11.87,11.85,11.87,323270.0,11.86,11.87,11.85,11.87,323270.0
2017-11-06 15:25:00,11.87,11.89,11.85,11.88,463462.0,11.87,11.89,11.85,11.88,463462.0
2017-11-06 15:30:00,11.88,11.9,11.88,11.89,521193.0,11.88,11.9,11.88,11.89,521193.0
2017-11-06 15:35:00,11.89,11.95,11.88,11.95,1364239.0,11.89,11.95,11.88,11.95,1364239.0
2017-11-06 15:40:00,11.95,11.96,11.93,11.95,1482847.0,11.95,11.96,11.93,11.95,1482847.0
2017-11-06 15:45:00,11.95,11.98,11.94,11.97,1272503.0,11.95,11.98,11.94,11.97,1272503.0
2017-11-06 15:50:00,11.97,11.98,11.94,11.96,1400590.0,11.97,11.98,11.94,11.96,1400590.0
2017-11-06 15:55:00,11.96,11.96,11.91,11.95,2943615.0,11.96,11.96,11.91,11.95,2943615.0
2017-11-07 09:30:00,11.91,12.08,11.91,12.07,5407677.0,11.91,12.08,11.91,12.07,5407677.0
2017-11-07 09:35:00,12.07,12.08,11.95,12.04,2384488.0,12.07,12.08,11.95,12.04,2384488.0
2017-11-07 09:40:00,12.04,12.11,11.98,12.09,2156065.0,12.04,12.11,11.98,12.09,2156065.0
2017-11-07 09:45:00,12.09,12.16,12.08,12.11,2340571.0,12.09,12.16,12.08,12.11,2340571.0
2017-11-07 09:50:00,12.11,12.11,12.02,12.03,1612420.0,12.11,12.11,12.02,12.03,1612420.0
2017-11-07 09:55:00,12.04,12.08,12.02,12.06,1284692.0,12.04,12.08,12.02,12.06,1284692.0
2017-11-07 10:00:00,12.06,12.11,12.03,12.05,1208924.0,12.06,12.11,12.03,12.05,1208924.0
2017-11-07 10:05:00,12.05,12.08,12.04,12.08,1241402.0,12.05,12.08,12.04,12.08,1241402.0
2017-11-07 10:10:00,12.08,12.09,12.03,12.04,1252818.0,12.08,12.09,12.03,12.04,1252818.0
2017-11-07 10:15:00,12.04,12.05,12.02,12.05,938257.0,12.04,12.05,12.02,12.05,938257.0
2017-11-07 10:20:00,12.05,12.06,11.97,11.99,2236222.0,12.05,12.06,11.97,11.99,2236222.0
2017-11-07 10:25:00,12.0,12.05,11.99,12.01,1156943.0,12.0,12.05,11.99,12.01,1156943.0
2017-11-07 10:30:00,12.01,12.05,12.0,12.04,785349.0,12.01,12.05,12.0,12.04,785349.0
2017-11-07 10:35:00,12.04,12.09,12.03,12.08,1016084.0,12.04,12.09,12.03,12.08,1016084.0
2017-11-07 10:40:00,12.08,12.1,12.06,12.1,703766.0,12.08,12.1,12.06,12.1,703766.0
2017-11-07 10:45:00,12.09,12.11,12.06,12.08,1164940.0,12.09,12.11,12.06,12.08,1164940.0
2017-11-07 10:50:00,12.08,12.08,12.04,12.05,912730.0,12.08,12.08,12.04,12.05,912730.0
2017-11-07 10:55:00,12.05,12.1,12.04,12.08,468081.0,12.05,12.1,12.04,12.08,468081.0
2017-11-07 11:00:00,12.08,12.1,12.07,12.09,366344.0,12.08,12.1,12.07,12.09,366344.0
2017-11-07 11:05:00,12.1,12.17,12.09,12.17,1438105.0,12.1,12.17,12.09,12.17,1438105.0
2017-11-07 11:10:00,12.17,12.18,12.15,12.16,856684.0,12.17,12.18,12.15,12.16,856684.0
2017-11-07 11:15:00,12.16,12.24,12.16,12.22,1749569.0,12.16,12.24,12.16,12.22,1749569.0
2017-11-07 11:20:00,12.22,12.23,12.16,12.18,1285850.0,12.22,12.23,12.16,12.18,1285850.0
2017-11-07 11:25:00,12.17,12.27,12.17,12.25,1284224.0,12.17,12.27,12.17,12.25,1284224.0
2017-11-07 11:30:00,12.26,12.27,12.22,12.24,891740.0,12.26,12.27,12.22,12.24,891740.0
2017-11-07 11:35:00,12.23,12.27,12.19,12.2,769969.0,12.23,12.27,12.19,12.2,769969.0
2017-11-07 11:40:00,12.2,12.21,12.18,12.19,601259.0,12.2,12.21,12.18,12.19,601259.0
2017-11-07 11:45:00,12.2,12.25,12.19,12.24,684213.0,12.2,12.25,12.19,12.24,684213.0
2017-11-07 11:50:00,12.23,12.24,12.19,12.23,764949.0,12.23,12.24,12.19,12.23,764949.0
2017-11-07 11:55:00,12.23,12.23,12.14,12.17,815937.0,12.23,12.23,12.14,12.17,815937.0
2017-11-07 12:00:00,12.17,12.19,12.15,12.16,533549.0,12.17,12.19,12.15,12.16,533549.0
2017-11-07 12:05:00,12.15,12.17,12.12,12.14,756565.0,12.15,12.17,12.12,12.14,756565.0
2017-11-07 12:10:00,12.15,12.15,12.11,12.12,588999.0,12.15,12.15,12.11,12.12,588999.0
2017-11-07 12:15:00,12.13,12.14,12.08,12.1,858157.0,12.13,12.14,12.08,12.1,858157.0
2017-11-07 12:20:00,12.11,12.11,12.07,12.08,556463.0,12.11,12.11,12.07,12.08,556463.0
2017-11-07 12:25:00,12.08,12.13,12.06,12.12,812926.0,12.08,12.13,12.06,12.12,812926.0
2017-11-07 12:30:00,12.12,12.17,12.1,12.14,1171490.0,12.12,12.17,12.1,12.14,1171490.0
2017-11-07 12:35:00,12.14,12.15,12.12,12.15,495233.0,12.14,12.15,12.12,12.15,495233.0
2017-11-07 12:40:00,12.15,12.15,12.12,12.13,365701.0,12.15,12.15,12.12,12.13,365701.0
2017-11-07 12:45:00,12.13,12.13,12.09,12.13,550323.0,12.13,12.13,12.09,12.13,550323.0
2017-11-07 12:50:00,12.13,12.14,12.11,12.12,325117.0,12.13,12.14,12.11,12.12,325117.0
2017-11-07 12:55:00,12.11,12.14,12.1,12.12,222968.0,12.11,12.14,12.1,12.12,222968.0
2017-11-07 13:00:00,12.13,12.13,12.11,12.12,244281.0,12.13,12.13,12.11,12.12,244281.0
2017-11-07 13:05:00,12.13,12.13,12.12,12.13,145954.0,12.13,12.13,12.12,12.13,145954.0
2017-11-07 13:10:00,12.12,12.14,12.12,12.13,348790.0,12.12,12.14,12.12,12.13,348790.0
2017-11-07 13:15:00,12.13,12.13,12.1,12.12,497900.0,12.13,12.13,12.1,12.12,497900.0
2017-11-07 13:20:00,12.12,12.12,12.07,12.08,500468.0,12.12,12.12,12.07,12.08,500468.0
2017-11-07 13:25:00,12.07,12.12,12.07,12.12,406469.0,12.07,12.12,12.07,12.12,406469.0
2017-11-07 13:30:00,12.12,12.16,12.11,12.15,521772.0,12.12,12.16,12.11,12.15,521772.0
2017-11-07 13:35:00,12.16,12.16,12.11,12.11,472982.0,12.16,12.16,12.11,12.11,472982.0
2017-11-07 13:40:00,12.11,12.13,12.09,12.13,517265.0,12.11,12.13,12.09,12.13,517265.0
2017-11-07 13:45:00,12.13,12.13,12.11,12.12,231447.0,12.13,12.13,12.11,12.12,231447.0
2017-11-07 13:50:00,12.13,12.15,12.12,12.15,239076.0,12.13,12.15,12.12,12.15,239076.0
2017-11-07 13:55:00,12.15,12.15,12.11,12.13,353833.0,12.15,12.15,12.11,12.13,353833.0
2017-11-07 14:00:00,12.13,12.17,12.12,12.15,538517.0,12.13,12.17,12.12,12.15,538517.0
2017-11-07 14:05:00,12.14,12.15,12.12,12.13,311116.0,12.14,12.15,12.12,12.13,311116.0
2017-11-07 14:10:00,12.13,12.14,12.11,12.13,360217.0,12.13,12.14,12.11,12.13,360217.0
2017-11-07 14:15:00,12.13,12.14,12.11,12.13,230413.0,12.13,12.14,12.11,12.13,230413.0
2017-11-07 14:20:00,12.14,12.14,12.12,12.13,175695.0,12.14,12.14,12.12,12.13,175695.0
2017-11-07 14:25:00,12.14,12.15,12.12,12.12,187057.0,12.14,12.15,12.12,12.12,187057.0
2017-11-07 14:30:00,12.12,12.13,12.11,12.11,185852.0,12.12,12.13,12.11,12.11,185852.0
2017-11-07 14:35:00,12.12,12.12,12.09,12.11,536753.0,12.12,12.12,12.09,12.11,536753.0
2017-11-07 14:40:00,12.11,12.11,12.08,12.09,312026.0,12.11,12.11,12.08,12.09,312026.0
2017-11-07 14:45:00,12.1,12.1,12.07,12.08,187514.0,12.1,12.1,12.07,12.08,187514.0
2017-11-07 14:50:00,12.07,12.09,12.07,12.09,286320.0,12.07,12.09,12.07,12.09,286320.0
2017-11-07 14:55:00,12.09,12.1,12.08,12.08,228180.0,12.09,12.1,12.08,12.08,228180.0
2017-11-07 15:00:00,12.09,12.09,12.06,12.07,306560.0,12.09,12.09,12.06,12.07,306560.0
2017-11-07 15:05:00,12.07,12.08,12.04,12.06,563902.0,12.07,12.08,12.04,12.06,563902.0
2017-11-07 15:10:00,12.06,12.08,12.03,12.04,434301.0,12.06,12.08,12.03,12.04,434301.0
2017-11-07 15:15:00,12.03,12.07,12.01,12.05,693645.0,12.03,12.07,12.01,12.05,693645.0
2017-11-07 15:20:00,12.06,12.06,12.02,12.04,407496.0,12.06,12.06,12.02,12.04,407496.0
2017-11-07 15:25:00,12.03,12.04,12.02,12.03,492026.0,12.03,12.04,12.02,12.03,492026.0
2017-11-07 15:30:00,12.03,12.05,12.01,12.03,525737.0,12.03,12.05,12.01,12.03,525737.0
2017-11-07 15:35:00,12.04,12.05,12.03,12.04,468939.0,12.04,12.05,12.03,12.04,468939.0
2017-11-07 15:40:00,12.04,12.07,12.04,12.06,698841.0,12.04,12.07,12.04,12.06,698841.0
2017-11-07 15:45:00,12.07,12.07,12.04,12.05,397606.0,12.07,12.07,12.04,12.05,397606.0
2017-11-07 15:50:00,12.04,12.07,12.04,12.06,447666.0,12.04,12.07,12.04,12.06,447666.0
2017-11-07 15:55:00,12.06,12.07,12.04,12.04,1632525.0,12.06,12.07,12.04,12.04,1632525.0
2017-11-08 09:30:00,11.94,11.95,11.71,11.81,3935064.0,11.94,11.95,11.71,11.81,3935064.0
2017-11-08 09:35:00,11.81,11.83,11.75,11.75,2067182.0,11.81,11.83,11.75,11.75,2067182.0
2017-11-08 09:40:00,11.75,11.84,11.75,11.8,1365152.0,11.75,11.84,11.75,11.8,1365152.0
2017-11-08 09:45:00,11.81,11.81,11.72,11.74,1564336.0,11.81,11.81,11.72,11.74,1564336.0
2017-11-08 09:50:00,11.74,11.75,11.66,11.67,1938761.0,11.74,11.75,11.66,11.67,1938761.0
2017-11-08 09:55:00,11.66,11.7,11.52,11.56,2856959.0,11.66,11.7,11.52,11.56,2856959.0
2017-11-08 10:00:00,11.57,11.64,11.55,11.55,1816669.0,11.57,11.64,11.55,11.55,1816669.0
2017-11-08 10:05:00,11.55,11.62,11.54,11.57,1278764.0,11.55,11.62,11.54,11.57,1278764.0
2017-11-08 10:10:00,11.57,11.57,11.51,11.57,1657009.0,11.57,11.57,11.51,11.57,1657009.0
2017-11-08 10:15:00,11.57,11.64,11.54,11.64,1375792.0,11.57,11.64,11.54,11.64,1375792.0
2017-11-08 10:20:00,11.64,11.67,11.61,11.66,1281846.0,11.64,11.67,11.61,11.66,1281846.0
2017-11-08 10:25:00,11.67,11.67,11.61,11.63,1105002.0,11.67,11.67,11.61,11.63,1105002.0
2017-11-08 10:30:00,11.63,11.72,11.63,11.71,1008482.0,11.63,11.72,11.63,11.71,1008482.0
2017-11-08 10:35:00,11.71,11.73,11.65,11.69,802486.0,11.71,11.73,11.65,11.69,802486.0
2017-11-08 10:40:00,11.69,11.74,11.69,11.71,813770.0,11.69,11.74,11.69,11.71,813770.0
2017-11-08 10:45:00,11.72,11.75,11.69,11.73,710268.0,11.72,11.75,11.69,11.73,710268.0
2017-11-08 10:50:00,11.73,11.79,11.73,11.77,779038.0,11.73,11.79,11.73,11.77,779038.0
2017-11-08 10:55:00,11.76,11.77,11.73,11.73,671745.0,11.76,11.77,11.73,11.73,671745.0
2017-11-08 11:00:00,11.73,11.77,11.67,11.71,2443338.0,11.73,11.77,11.67,11.71,2443338.0
2017-11-08 11:05:00,11.71,11.81,11.7,11.76,1038976.0,11.71,11.81,11.7,11.76,1038976.0
2017-11-08 11:10:00,11.76,11.77,11.74,11.74,263666.0,11.76,11.77,11.74,11.74,263666.0
2017-11-08 11:15:00,11.74,11.75,11.66,11.66,653536.0,11.74,11.75,11.66,11.66,653536.0
2017-11-08 11:20:00,11.67,11.7,11.65,11.66,553585.0,11.67,11.7,11.65,11.66,553585.0
2017-11-08 11:25:00,11.66,11.67,11.61,11.65,824511.0,11.66,11.67,11.61,11.65,824511.0
2017-11-08 11:30:00,11.66,11.69,11.64,11.65,644536.0,11.66,11.69,11.64,11.65,644536.0
2017-11-08 11:35:00,11.65,11.67,11.64,11.65,292271.0,11.65,11.67,11.64,11.65,292271.0
2017-11-08 11:40:00,11.65,11.67,11.64,11.64,358059.0,11.65,11.67,11.64,11.64,358059.0
2017-11-08 11:45:00,11.63,11.64,11.6,11.6,557895.0,11.63,11.64,11.6,11.6,557895.0
2017-11-08 11:50:00,11.61,11.61,11.58,11.58,721122.0,11.61,11.61,11.58,11.58,721122.0
2017-11-08 11:55:00,11.59,11.6,11.58,11.6,493355.0,11.59,11.6,11.58,11.6,493355.0
2017-11-08 12:00:00,11.6,11.64,11.59,11.63,502288.0,11.6,11.64,11.59,11.63,502288.0
2017-11-08 12:05:00,11.62,11.63,11.6,11.61,212083.0,11.62,11.63,11.6,11.61,212083.0
2017-11-08 12:10:00,11.61,11.63,11.59,11.62,336544.0,11.61,11.63,11.59,11.62,336544.0
2017-11-08 12:15:00,11.61,11.64,11.61,11.63,333450.0,11.61,11.64,11.61,11.63,333450.0
2017-11-08 12:20:00,11.63,11.66,11.62,11.64,267701.0,11.63,11.66,11.62,11.64,267701.0
2017-11-08 12:25:00,11.64,11.67,11.64,11.66,199318.0,11.64,11.67,11.64,11.66,199318.0
2017-11-08 12:30:00,11.66,11.67,11.64,11.65,296586.0,11.66,11.67,11.64,11.65,296586.0
2017-11-08 12:35:00,11.64,11.65,11.61,11.61,202134.0,11.64,11.65,11.61,11.61,202134.0
2017-11-08 12:40:00,11.61,11.64,11.6,11.62,338143.0,11.61,11.64,11.6,11.62,338143.0
2017-11-08 12:45:00,11.62,11.64,11.61,11.63,247570.0,11.62,11.64,11.61,11.63,247570.0
2017-11-08 12:50:00,11.63,11.64,11.62,11.63,224009.0,11.63,11.64,11.62,11.63,224009.0
2017-11-08 12:55:00,11.63,11.65,11.61,11.64,296836.0,11.63,11.65,11.61,11.64,296836.0
2017-11-08 13:00:00,11.64,11.66,11.63,11.64,315464.0,11.64,11.66,11.63,11.64,315464.0
2017-11-08 13:05:00,11.65,11.66,11.63,11.63,281040.0,11.65,11.66,11.63,11.63,281040.0
2017-11-08 13:10:00,11.63,11.64,11.6,11.61,243826.0,11.63,11.64,11.6,11.61,243826.0
2017-11-08 13:15:00,11.61,11.64,11.61,11.62,357031.0,11.61,11.64,11.61,11.62,357031.0
2017-11-08 13:20:00,11.63,11.65,11.62,11.64,315535.0,11.63,11.65,11.62,11.64,315535.0
2017-11-08 13:25:00,11.64,11.67,11.63,11.65,282816.0,11.64,11.67,11.63,11.65,282816.0
2017-11-08 13:30:00,11.65,11.65,11.61,11.64,214939.0,11.65,11.65,11.61,11.64,214939.0
2017-11-08 13:35:00,11.64,11.64,11.62,11.63,223291.0,11.64,11.64,11.62,11.63,223291.0
2017-11-08 13:40:00,11.63,11.67,11.63,11.66,317969.0,11.63,11.67,11.63,11.66,317969.0
2017-11-08 13:45:00,11.65,11.68,11.65,11.67,222414.0,11.65,11.68,11.65,11.67,222414.0
2017-11-08 13:50:00,11.67,11.68,11.66,11.68,277014.0,11.67,11.68,11.66,11.68,277014.0
2017-11-08 13:55:00,11.67,11.68,11.65,11.66,254923.0,11.67,11.68,11.65,11.66,254923.0
2017-11-08 14:00:00,11.66,11.67,11.65,11.67,118586.0,11.66,11.67,11.65,11.67,118586.0
2017-11-08 14:05:00,11.67,11.68,11.65,11.67,479702.0,11.67,11.68,11.65,11.67,479702.0
2017-11-08 14:10:00,11.68,11.68,11.67,11.67,192927.0,11.68,11.68,11.67,11.67,192927.0
2017-11-08 14:15:00,11.67,11.69,11.67,11.68,490619.0,11.67,11.69,11.67,11.68,490619.0
2017-11-08 14:20:00,11.69,11.72,11.67,11.7,405669.0,11.69,11.72,11.67,11.7,405669.0
2017-11-08 14:25:00,11.71,11.71,11.68,11.68,388322.0,11.71,11.71,11.68,11.68,388322.0
2017-11-08 14:30:00,11.68,11.7,11.68,11.69,217540.0,11.68,11.7,11.68,11.69,217540.0
2017-11-08 14:35:00,11.69,11.71,11.68,11.69,279967.0,11.69,11.71,11.68,11.69,279967.0
2017-11-08 14:40:00,11.68,11.69,11.67,11.69,364570.0,11.68,11.69,11.67,11.69,364570.0
2017-11-08 14:45:00,11.69,11.72,11.68,11.71,324446.0,11.69,11.72,11.68,11.71,324446.0
2017-11-08 14:50:00,11.71,11.72,11.69,11.7,237745.0,11.71,11.72,11.69,11.7,237745.0
2017-11-08 14:55:00,11.7,11.71,11.68,11.68,328668.0,11.7,11.71,11.68,11.68,328668.0
2017-11-08 15:00:00,11.68,11.7,11.68,11.69,141489.0,11.68,11.7,11.68,11.69,141489.0
2017-11-08 15:05:00,11.69,11.7,11.68,11.69,280100.0,11.69,11.7,11.68,11.69,280100.0
2017-11-08 15:10:00,11.69,11.69,11.67,11.68,299831.0,11.69,11.69,11.67,11.68,299831.0
2017-11-08 15:15:00,11.67,11.68,11.64,11.66,716378.0,11.67,11.68,11.64,11.66,716378.0
2017-11-08 15:20:00,11.67,11.68,11.65,11.66,324068.0,11.67,11.68,11.65,11.66,324068.0
2017-11-08 15:25:00,11.66,11.68,11.64,11.64,446556.0,11.66,11.68,11.64,11.64,446556.0
2017-11-08 15:30:00,11.64,11.65,11.61,11.64,828985.0,11.64,11.65,11.61,11.64,828985.0
2017-11-08 15:35:00,11.64,11.68,11.63,11.67,496766.0,11.64,11.68,11.63,11.67,496766.0
2017-11-08 15:40:00,11.68,11.69,11.66,11.66,667254.0,11.68,11.69,11.66,11.66,667254.0
2017-11-08 15:45:00,11.66,11.67,11.65,11.67,621463.0,11.66,11.67,11.65,11.67,621463.0
2017-11-08 15:50:00,11.69,11.7,11.67,11.7,1125714.0,11.69,11.7,11.67,11.7,1125714.0
2017-11-08 15:55:00,11.7,11.71,11.69,11.7,1356674.0,11.7,11.71,11.69,11.7,1356674.0
2017-11-09 09:30:00,11.25,11.35,11.18,11.31,4195864.0,11.25,11.35,11.18,11.31,4195864.0
2017-11-09 09:35:00,11.31,11.32,11.23,11.24,1618580.0,11.31,11.32,11.23,11.24,1618580.0
2017-11-09 09:40:00,11.24,11.24,11.11,11.14,3164724.0,11.24,11.24,11.11,11.14,3164724.0
2017-11-09 09:45:00,11.14,11.22,11.13,11.17,5491890.0,11.14,11.22,11.13,11.17,5491890.0
2017-11-09 09:50:00,11.17,11.19,11.1,11.18,1677100.0,11.17,11.19,11.1,11.18,1677100.0
2017-11-09 09:55:00,11.17,11.21,11.12,11.21,1233783.0,11.17,11.21,11.12,11.21,1233783.0
2017-11-09 10:00:00,11.2,11.29,11.2,11.23,1328480.0,11.2,11.29,11.2,11.23,1328480.0
2017-11-09 10:05:00,11.23,11.27,11.2,11.25,1149308.0,11.23,11.27,11.2,11.25,1149308.0
2017-11-09 10:10:00,11.25,11.29,11.24,11.26,1088692.0,11.25,11.29,11.24,11.26,1088692.0
2017-11-09 10:15:00,11.25,11.27,11.22,11.24,2098880.0,11.25,11.27,11.22,11.24,2098880.0
2017-11-09 10:20:00,11.23,11.25,11.21,11.24,591343.0,11.23,11.25,11.21,11.24,591343.0
2017-11-09 10:25:00,11.24,11.27,11.23,11.26,693248.0,11.24,11.27,11.23,11.26,693248.0
2017-11-09 10:30:00,11.26,11.27,11.23,11.25,464650.0,11.26,11.27,11.23,11.25,464650.0
2017-11-09 10:35:00,11.25,11.26,11.23,11.24,491440.0,11.25,11.26,11.23,11.24,491440.0
2017-11-09 10:40:00,11.23,11.25,11.21,11.23,573218.0,11.23,11.25,11.21,11.23,573218.0
2017-11-09 10:45:00,11.23,11.26,11.23,11.24,408444.0,11.23,11.26,11.23,11.24,408444.0
2017-11-09 10:50:00,11.23,11.24,11.21,11.21,535112.0,11.23,11.24,11.21,11.21,535112.0
2017-11-09 10:55:00,11.21,11.27,11.21,11.26,664528.0,11.21,11.27,11.21,11.26,664528.0
2017-11-09 11:00:00,11.26,11.26,11.23,11.26,336391.0,11.26,11.26,11.23,11.26,336391.0
2017-11-09 11:05:00,11.26,11.28,11.25,11.28,524700.0,11.26,11.28,11.25,11.28,524700.0
2017-11-09 11:10:00,11.28,11.29,11.25,11.26,608931.0,11.28,11.29,11.25,11.26,608931.0
2017-11-09 11:15:00,11.26,11.28,11.25,11.27,435777.0,11.26,11.28,11.25,11.27,435777.0
2017-11-09 11:20:00,11.27,11.28,11.22,11.23,562039.0,11.27,11.28,11.22,11.23,562039.0
2017-11-09 11:25:00,11.23,11.26,11.22,11.25,872787.0,11.23,11.26,11.22,11.25,872787.0
2017-11-09 11:30:00,11.25,11.27,11.24,11.25,423343.0,11.25,11.27,11.24,11.25,423343.0
2017-11-09 11:35:00,11.26,11.34,11.24,11.33,1009785.0,11.26,11.34,11.24,11.33,1009785.0
2017-11-09 11:40:00,11.33,11.35,11.32,11.34,1134665.0,11.33,11.35,11.32,11.34,1134665.0
2017-11-09 11:45:00,11.34,11.34,11.28,11.3,884512.0,11.34,11.34,11.28,11.3,884512.0
2017-11-09 11:50:00,11.31,11.31,11.24,11.25,712045.0,11.31,11.31,11.24,11.25,712045.0
2017-11-09 11:55:00,11.26,11.26,11.23,11.25,424820.0,11.26,11.26,11.23,11.25,424820.0
2017-11-09 12:00:00,11.25,11.27,11.24,11.26,462600.0,11.25,11.27,11.24,11.26,462600.0
2017-11-09 12:05:00,11.26,11.26,11.21,11.22,643439.0,11.26,11.26,11.21,11.22,643439.0
2017-11-09 12:10:00,11.22,11.24,11.14,11.16,1853647.0,11.22,11.24,11.14,11.16,1853647.0
2017-11-09 12:15:00,11.16,11.17,11.13,11.16,1246261.0,11.16,11.17,11.13,11.16,1246261.0
2017-11-09 12:20:00,11.15,11.16,11.11,11.12,1328264.0,11.15,11.16,11.11,11.12,1328264.0
2017-11-09 12:25:00,11.13,11.14,11.1,11.12,1030795.0,11.13,11.14,11.1,11.12,1030795.0
2017-11-09 12:30:00,11.12,11.12,11.03,11.08,2426203.0,11.12,11.12,11.03,11.08,2426203.0
2017-11-09 12:35:00,11.08,11.15,11.07,11.12,984343.0,11.08,11.15,11.07,11.12,984343.0
2017-11-09 12:40:00,11.13,11.14,11.1,11.12,654589.0,11.13,11.14,11.1,11.12,654589.0
2017-11-09 12:45:00,11.13,11.14,11.07,11.11,579894.0,11.13,11.14,11.07,11.11,579894.0
2017-11-09 12:50:00,11.1,11.14,11.08,11.13,463309.0,11.1,11.14,11.08,11.13,463309.0
2017-11-09 12:55:00,11.13,11.15,11.11,11.13,564048.0,11.13,11.15,11.11,11.13,564048.0
2017-11-09 13:00:00,11.13,11.15,11.11,11.12,567678.0,11.13,11.15,11.11,11.12,567678.0
2017-11-09 13:05:00,11.12,11.14,11.1,11.13,758588.0,11.12,11.14,11.1,11.13,758588.0
2017-11-09 13:10:00,11.13,11.18,11.12,11.18,514434.0,11.13,11.18,11.12,11.18,514434.0
2017-11-09 13:15:00,11.18,11.2,11.15,11.18,477130.0,11.18,11.2,11.15,11.18,477130.0
2017-11-09 13:20:00,11.17,11.19,11.15,11.16,451232.0,11.17,11.19,11.15,11.16,451232.0
2017-11-09 13:25:00,11.16,11.18,11.15,11.16,274839.0,11.16,11.18,11.15,11.16,274839.0
2017-11-09 13:30:00,11.16,11.17,11.15,11.16,221335.0,11.16,11.17,11.15,11.16,221335.0
2017-11-09 13:35:00,11.16,11.16,11.12,11.12,504611.0,11.16,11.16,11.12,11.12,504611.0
2017-11-09 13:40:00,11.13,11.13,11.1,11.11,367006.0,11.13,11.13,11.1,11.11,367006.0
2017-11-09 13:45:00,11.11,11.13,11.1,11.13,434192.0,11.11,11.13,11.1,11.13,434192.0
2017-11-09 13:50:00,11.13,11.13,11.11,11.12,371555.0,11.13,11.13,11.11,11.12,371555.0
2017-11-09 13:55:00,11.12,11.13,11.12,11.13,228792.0,11.12,11.13,11.12,11.13,228792.0
2017-11-09 14:00:00,11.13,11.15,11.12,11.13,231697.0,11.13,11.15,11.12,11.13,231697.0
2017-11-09 14:05:00,11.13,11.16,11.12,11.13,836038.0,11.13,11.16,11.12,11.13,836038.0
2017-11-09 14:10:00,11.13,11.14,11.12,11.13,337461.0,11.13,11.14,11.12,11.13,337461.0
2017-11-09 14:15:00,11.12,11.16,11.12,11.15,449433.0,11.12,11.16,11.12,11.15,449433.0
2017-11-09 14:20:00,11.16,11.17,11.14,11.17,339978.0,11.16,11.17,11.14,11.17,339978.0
2017-11-09 14:25:00,11.17,11.17,11.12,11.12,303073.0,11.17,11.17,11.12,11.12,303073.0
2017-11-09 14:30:00,11.13,11.14,11.11,11.12,663793.0,11.13,11.14,11.11,11.12,663793.0
2017-11-09 14:35:00,11.12,11.13,11.1,11.11,464919.0,11.12,11.13,11.1,11.11,464919.0
2017-11-09 14:40:00,11.11,11.12,11.1,11.11,325503.0,11.11,11.12,11.1,11.11,325503.0
2017-11-09 14:45:00,11.12,11.14,11.11,11.13,343793.0,11.12,11.14,11.11,11.13,343793.0
2017-11-09 14:50:00,11.13,11.13,11.1,11.12,394524.0,11.13,11.13,11.1,11.12,394524.0
2017-11-09 14:55:00,11.12,11.12,11.1,11.11,244177.0,11.12,11.12,11.1,11.11,244177.0
2017-11-09 15:00:00,11.1,11.13,11.1,11.11,480901.0,11.1,11.13,11.1,11.11,480901.0
2017-11-09 15:05:00,11.11,11.13,11.11,11.13,223448.0,11.11,11.13,11.11,11.13,223448.0
2017-11-09 15:10:00,11.13,11.13,11.11,11.12,1263910.0,11.13,11.13,11.11,11.12,1263910.0
2017-11-09 15:15:00,11.12,11.12,11.1,11.11,393247.0,11.12,11.12,11.1,11.11,393247.0
2017-11-09 15:20:00,11.12,11.14,11.1,11.1,822761.0,11.12,11.14,11.1,11.1,822761.0
2017-11-09 15:25:00,11.11,11.11,11.1,11.1,353329.0,11.11,11.11,11.1,11.1,353329.0
2017-11-09 15:30:00,11.11,11.12,11.1,11.1,564096.0,11.11,11.12,11.1,11.1,564096.0
2017-11-09 15:35:00,11.11,11.14,11.1,11.13,1336506.0,11.11,11.14,11.1,11.13,1336506.0
2017-11-09 15:40:00,11.14,11.16,11.12,11.13,1210061.0,11.14,11.16,11.12,11.13,1210061.0
2017-11-09 15:45:00,11.13,11.14,11.12,11.13,679430.0,11.13,11.14,11.12,11.13,679430.0
2017-11-09 15:50:00,11.13,11.15,11.11,11.12,1735586.0,11.13,11.15,11.11,11.12,1735586.0
2017-11-09 15:55:00,11.12,11.15,11.11,11.12,3513238.0,11.12,11.15,11.11,11.12,3513238.0
2017-11-10 09:30:00,11.22,11.26,11.13,11.13,2262537.0,11.22,11.26,11.13,11.13,2262537.0
2017-11-10 09:35:00,11.13,11.34,11.11,11.34,2014057.0,11.13,11.34,11.11,11.34,2014057.0
2017-11-10 09:40:00,11.34,11.39,11.33,11.34,1955419.0,11.34,11.39,11.33,11.34,1955419.0
2017-11-10 09:45:00,11.33,11.43,11.33,11.42,3039718.0,11.33,11.43,11.33,11.42,3039718.0
2017-11-10 09:50:00,11.42,11.42,11.31,11.34,1658681.0,11.42,11.42,11.31,11.34,1658681.0
2017-11-10 09:55:00,11.34,11.37,11.31,11.33,1307967.0,11.34,11.37,11.31,11.33,1307967.0
2017-11-10 10:00:00,11.33,11.36,11.31,11.32,1059352.0,11.33,11.36,11.31,11.32,1059352.0
2017-11-10 10:05:00,11.33,11.35,11.28,11.31,1181915.0,11.33,11.35,11.28,11.31,1181915.0
2017-11-10 10:10:00,11.32,11.35,11.31,11.32,954507.0,11.32,11.35,11.31,11.32,954507.0
2017-11-10 10:15:00,11.32,11.35,11.31,11.34,444365.0,11.32,11.35,11.31,11.34,444365.0
2017-11-10 10:20:00,11.35,11.35,11.31,11.32,585756.0,11.35,11.35,11.31,11.32,585756.0
2017-11-10 10:25:00,11.32,11.33,11.27,11.29,786069.0,11.32,11.33,11.27,11.29,786069.0
2017-11-10 10:30:00,11.29,11.3,11.25,11.26,780197.0,11.29,11.3,11.25,11.26,780197.0
2017-11-10 10:35:00,11.25,11.3,11.25,11.28,632317.0,11.25,11.3,11.25,11.28,632317.0
2017-11-10 10:40:00,11.28,11.3,11.28,11.29,315424.0,11.28,11.3,11.28,11.29,315424.0
2017-11-10 10:45:00,11.28,11.29,11.26,11.29,339095.0,11.28,11.29,11.26,11.29,339095.0
2017-11-10 10:50:00,11.28,11.3,11.24,11.25,726921.0,11.28,11.3,11.24,11.25,726921.0
2017-11-10 10:55:00,11.25,11.26,11.21,11.22,796039.0,11.25,11.26,11.21,11.22,796039.0
2017-11-10 11:00:00,11.22,11.28,11.21,11.28,803458.0,11.22,11.28,11.21,11.28,803458.0
2017-11-10 11:05:00,11.28,11.28,11.26,11.27,445530.0,11.28,11.28,11.26,11.27,445530.0
2017-11-10 11:10:00,11.26,11.27,11.24,11.26,590400.0,11.26,11.27,11.24,11.26,590400.0
2017-11-10 11:15:00,11.26,11.27,11.24,11.25,261323.0,11.26,11.27,11.24,11.25,261323.0
2017-11-10 11:20:00,11.25,11.26,11.23,11.24,389192.0,11.25,11.26,11.23,11.24,389192.0
2017-11-10 11:25:00,11.24,11.26,11.24,11.25,300173.0,11.24,11.26,11.24,11.25,300173.0
2017-11-10 11:30:00,11.25,11.25,11.23,11.25,188579.0,11.25,11.25,11.23,11.25,188579.0
2017-11-10 11:35:00,11.25,11.28,11.24,11.28,493579.0,11.25,11.28,11.24,11.28,493579.0
2017-11-10 11:40:00,11.28,11.31,11.26,11.29,1985462.0,11.28,11.31,11.26,11.29,1985462.0
2017-11-10 11:45:00,11.3,11.31,11.28,11.3,512656.0,11.3,11.31,11.28,11.3,512656.0
2017-11-10 11:50:00,11.31,11.31,11.26,11.27,671849.0,11.31,11.31,11.26,11.27,671849.0
2017-11-10 11:55:00,11.26,11.29,11.26,11.28,219730.0,11.26,11.29,11.26,11.28,219730.0
2017-11-10 12:00:00,11.28,11.28,11.25,11.26,258157.0,11.28,11.28,11.25,11.26,258157.0
2017-11-10 12:05:00,11.27,11.29,11.26,11.28,156378.0,11.27,11.29,11.26,11.28,156378.0
2017-11-10 12:10:00,11.29,11.31,11.28,11.29,293885.0,11.29,11.31,11.28,11.29,293885.0
2017-11-10 12:15:00,11.29,11.29,11.28,11.29,151940.0,11.29,11.29,11.28,11.29,151940.0
2017-11-10 12:20:00,11.29,11.31,11.28,11.31,326231.0,11.29,11.31,11.28,11.31,326231.0
2017-11-10 12:25:00,11.31,11.31,11.27,11.28,409932.0,11.31,11.31,11.27,11.28,409932.0
2017-11-10 12:30:00,11.28,11.29,11.26,11.27,246306.0,11.28,11.29,11.26,11.27,246306.0
2017-11-10 12:35:00,11.27,11.28,11.25,11.26,319535.0,11.27,11.28,11.25,11.26,319535.0
2017-11-10 12:40:00,11.26,11.26,11.24,11.24,399962.0,11.26,11.26,11.24,11.24,399962.0
2017-11-10 12:45:00,11.24,11.25,11.24,11.24,213680.0,11.24,11.25,11.24,11.24,213680.0
2017-11-10 12:50:00,11.25,11.26,11.23,11.25,464570.0,11.25,11.26,11.23,11.25,464570.0
2017-11-10 12:55:00,11.26,11.26,11.22,11.22,332536.0,11.26,11.26,11.22,11.22,332536.0
2017-11-10 13:00:00,11.23,11.25,11.21,11.22,594955.0,11.23,11.25,11.21,11.22,594955.0
2017-11-10 13:05:00,11.22,11.24,11.21,11.23,549696.0,11.22,11.24,11.21,11.23,549696.0
2017-11-10 13:10:00,11.23,11.26,11.22,11.26,413365.0,11.23,11.26,11.22,11.26,413365.0
2017-11-10 13:15:00,11.25,11.26,11.22,11.23,406003.0,11.25,11.26,11.22,11.23,406003.0
2017-11-10 13:20:00,11.23,11.25,11.22,11.25,226885.0,11.23,11.25,11.22,11.25,226885.0
2017-11-10 13:25:00,11.25,11.26,11.23,11.26,152980.0,11.25,11.26,11.23,11.26,152980.0
2017-11-10 13:30:00,11.25,11.26,11.23,11.24,2174793.0,11.25,11.26,11.23,11.24,2174793.0
2017-11-10 13:35:00,11.25,11.29,11.24,11.28,317451.0,11.25,11.29,11.24,11.28,317451.0
2017-11-10 13:40:00,11.27,11.29,11.26,11.28,278649.0,11.27,11.29,11.26,11.28,278649.0
2017-11-10 13:45:00,11.27,11.3,11.27,11.29,291351.0,11.27,11.3,11.27,11.29,291351.0
2017-11-10 13:50:00,11.28,11.3,11.28,11.3,233254.0,11.28,11.3,11.28,11.3,233254.0
2017-11-10 13:55:00,11.3,11.3,11.27,11.27,163138.0,11.3,11.3,11.27,11.27,163138.0
2017-11-10 14:00:00,11.28,11.28,11.26,11.28,101600.0,11.28,11.28,11.26,11.28,101600.0
2017-11-10 14:05:00,11.28,11.29,11.27,11.29,102400.0,11.28,11.29,11.27,11.29,102400.0
2017-11-10 14:10:00,11.29,11.3,11.28,11.29,544819.0,11.29,11.3,11.28,11.29,544819.0
2017-11-10 14:15:00,11.29,11.29,11.26,11.27,174358.0,11.29,11.29,11.26,11.27,174358.0
2017-11-10 14:20:00,11.26,11.27,11.26,11.27,280426.0,11.26,11.27,11.26,11.27,280426.0
2017-11-10 14:25:00,11.27,11.27,11.25,11.27,200431.0,11.27,11.27,11.25,11.27,200431.0
2017-11-10 14:30:00,11.27,11.27,11.23,11.24,271743.0,11.27,11.27,11.23,11.24,271743.0
2017-11-10 14:35:00,11.24,11.24,11.23,11.24,151543.0,11.24,11.24,11.23,11.24,151543.0
2017-11-10 14:40:00,11.24,11.25,11.23,11.24,151368.0,11.24,11.25,11.23,11.24,151368.0
2017-11-10 14:45:00,11.24,11.24,11.23,11.24,68862.0,11.24,11.24,11.23,11.24,68862.0
2017-11-10 14:50:00,11.24,11.25,11.23,11.24,194618.0,11.24,11.25,11.23,11.24,194618.0
2017-11-10 14:55:00,11.24,11.26,11.23,11.26,223170.0,11.24,11.26,11.23,11.26,223170.0
2017-11-10 15:00:00,11.26,11.29,11.25,11.27,394407.0,11.26,11.29,11.25,11.27,394407.0
2017-11-10 15:05:00,11.28,11.28,11.25,11.26,236524.0,11.28,11.28,11.25,11.26,236524.0
2017-11-10 15:10:00,11.26,11.27,11.24,11.24,518827.0,11.26,11.27,11.24,11.24,518827.0
2017-11-10 15:15:00,11.25,11.25,11.23,11.25,377865.0,11.25,11.25,11.23,11.25,377865.0
2017-11-10 15:20:00,11.25,11.25,11.23,11.24,289081.0,11.25,11.25,11.23,11.24,289081.0
2017-11-10 15:25:00,11.24,11.25,11.23,11.24,273800.0,11.24,11.25,11.23,11.24,273800.0
2017-11-10 15:30:00,11.24,11.28,11.22,11.27,721604.0,11.24,11.28,11.22,11.27,721604.0
2017-11-10 15:35:00,11.27,11.29,11.26,11.28,1539577.0,11.27,11.29,11.26,11.28,1539577.0
2017-11-10 15:40:00,11.28,11.28,11.25,11.26,392538.0,11.28,11.28,11.25,11.26,392538.0
2017-11-10 15:45:00,11.27,11.28,11.25,11.27,508855.0,11.27,11.28,11.25,11.27,508855.0
2017-11-10 15:50:00,11.27,11.29,11.25,11.25,947792.0,11.27,11.29,11.25,11.25,947792.0
2017-11-10 15:55:00,11.26,11.26,11.23,11.26,1515311.0,11.26,11.26,11.23,11.26,1515311.0
2017-11-13 09:30:00,11.17,11.2,11.13,11.16,1651842.0,11.17,11.2,11.13,11.16,1651842.0
2017-11-13 09:35:00,11.16,11.17,11.06,11.1,1399966.0,11.16,11.17,11.06,11.1,1399966.0
2017-11-13 09:40:00,11.11,11.11,10.96,10.97,2568280.0,11.11,11.11,10.96,10.97,2568280.0
2017-11-13 09:45:00,10.97,10.99,10.92,10.99,2395922.0,10.97,10.99,10.92,10.99,2395922.0
2017-11-13 09:50:00,10.99,11.07,10.98,11.03,1615458.0,10.99,11.07,10.98,11.03,1615458.0
2017-11-13 09:55:00,11.03,11.06,11.0,11.02,783403.0,11.03,11.06,11.0,11.02,783403.0
2017-11-13 10:00:00,11.01,11.07,11.0,11.05,1141147.0,11.01,11.07,11.0,11.05,1141147.0
2017-11-13 10:05:00,11.04,11.07,11.01,11.04,760204.0,11.04,11.07,11.01,11.04,760204.0
2017-11-13 10:10:00,11.03,11.05,11.02,11.04,539578.0,11.03,11.05,11.02,11.04,539578.0
2017-11-13 10:15:00,11.03,11.05,11.02,11.04,424209.0,11.03,11.05,11.02,11.04,424209.0
2017-11-13 10:20:00,11.05,11.14,11.04,11.14,1034483.0,11.05,11.14,11.04,11.14,1034483.0
2017-11-13 10:25:00,11.14,11.14,11.08,11.09,570475.0,11.14,11.14,11.08,11.09,570475.0
2017-11-13 10:30:00,11.1,11.11,11.07,11.08,504025.0,11.1,11.11,11.07,11.08,504025.0
2017-11-13 10:35:00,11.08,11.09,11.06,11.06,452732.0,11.08,11.09,11.06,11.06,452732.0
2017-11-13 10:40:00,11.06,11.1,11.04,11.08,900687.0,11.06,11.1,11.04,11.08,900687.0
2017-11-13 10:45:00,11.08,11.11,11.07,11.11,403095.0,11.08,11.11,11.07,11.11,403095.0
2017-11-13 10:50:00,11.11,11.13,11.09,11.13,585622.0,11.11,11.13,11.09,11.13,585622.0
2017-11-13 10:55:00,11.13,11.17,11.12,11.15,1039316.0,11.13,11.17,11.12,11.15,1039316.0
2017-11-13 11:00:00,11.15,11.15,11.1,11.1,350549.0,11.15,11.15,11.1,11.1,350549.0
2017-11-13 11:05:00,11.1,11.12,11.1,11.11,312526.0,11.1,11.12,11.1,11.11,312526.0
2017-11-13 11:10:00,11.11,11.12,11.09,11.12,588848.0,11.11,11.12,11.09,11.12,588848.0
2017-11-13 11:15:00,11.12,11.14,11.11,11.13,451474.0,11.12,11.14,11.11,11.13,451474.0
2017-11-13 11:20:00,11.13,11.14,11.11,11.12,316200.0,11.13,11.14,11.11,11.12,316200.0
2017-11-13 11:25:00,11.12,11.12,11.08,11.1,283095.0,11.12,11.12,11.08,11.1,283095.0
2017-11-13 11:30:00,11.1,11.1,11.08,11.1,266550.0,11.1,11.1,11.08,11.1,266550.0
2017-11-13 11:35:00,11.09,11.11,11.07,11.07,241770.0,11.09,11.11,11.07,11.07,241770.0
2017-11-13 11:40:00,11.07,11.08,11.03,11.04,901796.0,11.07,11.08,11.03,11.04,901796.0
2017-11-13 11:45:00,11.04,11.06,11.03,11.04,421832.0,11.04,11.06,11.03,11.04,421832.0
2017-11-13 11:50:00,11.04,11.05,11.03,11.04,382536.0,11.04,11.05,11.03,11.04,382536.0
2017-11-13 11:55:00,11.04,11.05,11.04,11.04,163239.0,11.04,11.05,11.04,11.04,163239.0
2017-11-13 12:00:00,11.05,11.06,11.03,11.04,335150.0,11.05,11.06,11.03,11.04,335150.0
2017-11-13 12:05:00,11.04,11.05,11.03,11.04,295977.0,11.04,11.05,11.03,11.04,295977.0
2017-11-13 12:10:00,11.04,11.05,11.0,11.01,755060.0,11.04,11.05,11.0,11.01,755060.0
2017-11-13 12:15:00,11.01,11.02,10.96,11.02,1606311.0,11.01,11.02,10.96,11.02,1606311.0
2017-11-13 12:20:00,11.01,11.02,10.98,11.0,486379.0,11.01,11.02,10.98,11.0,486379.0
2017-11-13 12:25:00,11.0,11.01,10.99,11.01,372351.0,11.0,11.01,10.99,11.01,372351.0
2017-11-13 12:30:00,11.01,11.04,11.0,11.02,420088.0,11.01,11.04,11.0,11.02,420088.0
2017-11-13 12:35:00,11.02,11.03,10.99,10.99,460441.0,11.02,11.03,10.99,10.99,460441.0
2017-11-13 12:40:00,10.99,11.0,10.97,11.0,432766.0,10.99,11.0,10.97,11.0,432766.0
2017-11-13 12:45:00,11.0,11.0,10.98,11.0,374167.0,11.0,11.0,10.98,11.0,374167.0
2017-11-13 12:50:00,11.0,11.01,10.99,11.01,287568.0,11.0,11.01,10.99,11.01,287568.0
2017-11-13 12:55:00,11.0,11.05,11.0,11.04,528969.0,11.0,11.05,11.0,11.04,528969.0
2017-11-13 13:00:00,11.04,11.05,11.03,11.03,311172.0,11.04,11.05,11.03,11.03,311172.0
2017-11-13 13:05:00,11.04,11.04,11.0,11.02,283698.0,11.04,11.04,11.0,11.02,283698.0
2017-11-13 13:10:00,11.02,11.02,10.99,11.01,359525.0,11.02,11.02,10.99,11.01,359525.0
2017-11-13 13:15:00,11.01,11.03,11.0,11.02,299454.0,11.01,11.03,11.0,11.02,299454.0
2017-11-13 13:20:00,11.02,11.03,11.01,11.03,181807.0,11.02,11.03,11.01,11.03,181807.0
2017-11-13 13:25:00,11.03,11.03,10.97,10.98,728489.0,11.03,11.03,10.97,10.98,728489.0
2017-11-13 13:30:00,10.99,11.0,10.97,11.0,344784.0,10.99,11.0,10.97,11.0,344784.0
2017-11-13 13:35:00,11.0,11.0,10.99,11.0,182293.0,11.0,11.0,10.99,11.0,182293.0
2017-11-13 13:40:00,11.0,11.01,10.97,10.97,723412.0,11.0,11.01,10.97,10.97,723412.0
2017-11-13 13:45:00,10.97,10.98,10.96,10.97,604557.0,10.97,10.98,10.96,10.97,604557.0
2017-11-13 13:50:00,10.97,11.04,10.97,11.01,729338.0,10.97,11.04,10.97,11.01,729338.0
2017-11-13 13:55:00,11.0,11.04,11.0,11.03,171786.0,11.0,11.04,11.0,11.03,171786.0
2017-11-13 14:00:00,11.03,11.04,11.02,11.04,248991.0,11.03,11.04,11.02,11.04,248991.0
2017-11-13 14:05:00,11.04,11.07,11.03,11.06,619422.0,11.04,11.07,11.03,11.06,619422.0
2017-11-13 14:10:00,11.05,11.06,11.04,11.05,190711.0,11.05,11.06,11.04,11.05,190711.0
2017-11-13 14:15:00,11.05,11.06,11.04,11.06,242796.0,11.05,11.06,11.04,11.06,242796.0
2017-11-13 14:20:00,11.06,11.09,11.04,11.09,1468125.0,11.06,11.09,11.04,11.09,1468125.0
2017-11-13 14:25:00,11.09,11.09,11.05,11.09,365811.0,11.09,11.09,11.05,11.09,365811.0
2017-11-13 14:30:00,11.09,11.09,11.08,11.08,141503.0,11.09,11.09,11.08,11.08,141503.0
2017-11-13 14:35:00,11.08,11.09,11.06,11.07,245563.0,11.08,11.09,11.06,11.07,245563.0
2017-11-13 14:40:00,11.07,11.09,11.06,11.08,385141.0,11.07,11.09,11.06,11.08,385141.0
2017-11-13 14:45:00,11.08,11.08,11.06,11.07,197606.0,11.08,11.08,11.06,11.07,197606.0
2017-11-13 14:50:00,11.07,11.07,11.05,11.05,231200.0,11.07,11.07,11.05,11.05,231200.0
2017-11-13 14:55:00,11.05,11.07,11.05,11.06,180436.0,11.05,11.07,11.05,11.06,180436.0
2017-11-13 15:00:00,11.07,11.07,11.05,11.06,213010.0,11.07,11.07,11.05,11.06,213010.0
2017-11-13 15:05:00,11.07,11.07,11.06,11.07,81809.0,11.07,11.07,11.06,11.07,81809.0
2017-11-13 15:10:00,11.07,11.1,11.06,11.1,479862.0,11.07,11.1,11.06,11.1,479862.0
2017-11-13 15:15:00,11.1,11.1,11.06,11.09,453157.0,11.1,11.1,11.06,11.09,453157.0
2017-11-13 15:20:00,11.09,11.1,11.07,11.09,504018.0,11.09,11.1,11.07,11.09,504018.0
2017-11-13 15:25:00,11.09,11.1,11.08,11.09,327574.0,11.09,11.1,11.08,11.09,327574.0
2017-11-13 15:30:00,11.09,11.1,11.07,11.1,585445.0,11.09,11.1,11.07,11.1,585445.0
2017-11-13 15:35:00,11.1,11.11,11.09,11.1,663466.0,11.1,11.11,11.09,11.1,663466.0
2017-11-13 15:40:00,11.1,11.1,11.07,11.08,606475.0,11.1,11.1,11.07,11.08,606475.0
2017-11-13 15:45:00,11.08,11.08,11.05,11.08,745037.0,11.08,11.08,11.05,11.08,745037.0
2017-11-13 15:50:00,11.08,11.11,11.08,11.1,828479.0,11.08,11.11,11.08,11.1,828479.0
2017-11-13 15:55:00,11.1,11.1,11.07,11.08,1734420.0,11.1,11.1,11.07,11.08,1734420.0
2017-11-14 09:30:00,11.03,11.2,11.0,11.17,2566705.0,11.03,11.2,11.0,11.17,2566705.0
2017-11-14 09:35:00,11.17,11.23,11.11,11.2,1871533.0,11.17,11.23,11.11,11.2,1871533.0
2017-11-14 09:40:00,11.2,11.22,11.16,11.2,1197927.0,11.2,11.22,11.16,11.2,1197927.0
2017-11-14 09:45:00,11.2,11.21,11.16,11.19,978839.0,11.2,11.21,11.16,11.19,978839.0
2017-11-14 09:50:00,11.19,11.26,11.19,11.25,1397223.0,11.19,11.26,11.19,11.25,1397223.0
2017-11-14 09:55:00,11.25,11.26,11.21,11.23,955394.0,11.25,11.26,11.21,11.23,955394.0
2017-11-14 10:00:00,11.22,11.24,11.15,11.16,986382.0,11.22,11.24,11.15,11.16,986382.0
2017-11-14 10:05:00,11.15,11.19,11.14,11.16,792546.0,11.15,11.19,11.14,11.16,792546.0
2017-11-14 10:10:00,11.15,11.17,11.14,11.16,437571.0,11.15,11.17,11.14,11.16,437571.0
2017-11-14 10:15:00,11.16,11.18,11.15,11.18,437381.0,11.16,11.18,11.15,11.18,437381.0
2017-11-14 10:20:00,11.18,11.18,11.13,11.13,468830.0,11.18,11.18,11.13,11.13,468830.0
2017-11-14 10:25:00,11.14,11.14,11.11,11.12,598623.0,11.14,11.14,11.11,11.12,598623.0
2017-11-14 10:30:00,11.11,11.12,11.08,11.08,659099.0,11.11,11.12,11.08,11.08,659099.0
2017-11-14 10:35:00,11.08,11.16,11.07,11.16,911590.0,11.08,11.16,11.07,11.16,911590.0
2017-11-14 10:40:00,11.16,11.16,11.13,11.15,471415.0,11.16,11.16,11.13,11.15,471415.0
2017-11-14 10:45:00,11.14,11.17,11.14,11.16,396386.0,11.14,11.17,11.14,11.16,396386.0
2017-11-14 10:50:00,11.15,11.16,11.11,11.13,480345.0,11.15,11.16,11.11,11.13,480345.0
2017-11-14 10:55:00,11.13,11.13,11.09,11.1,349901.0,11.13,11.13,11.09,11.1,349901.0
2017-11-14 11:00:00,11.1,11.11,11.09,11.1,246816.0,11.1,11.11,11.09,11.1,246816.0
2017-11-14 11:05:00,11.1,11.11,11.08,11.09,335421.0,11.1,11.11,11.08,11.09,335421.0
2017-11-14 11:10:00,11.09,11.09,11.06,11.08,450753.0,11.09,11.09,11.06,11.08,450753.0
2017-11-14 11:15:00,11.08,11.13,11.08,11.12,363098.0,11.08,11.13,11.08,11.12,363098.0
2017-11-14 11:20:00,11.12,11.13,11.11,11.12,156525.0,11.12,11.13,11.11,11.12,156525.0
2017-11-14 11:25:00,11.12,11.13,11.11,11.12,145955.0,11.12,11.13,11.11,11.12,145955.0
2017-11-14 11:30:00,11.12,11.14,11.11,11.13,126171.0,11.12,11.14,11.11,11.13,126171.0
2017-11-14 11:35:00,11.13,11.14,11.12,11.13,181033.0,11.13,11.14,11.12,11.13,181033.0
2017-11-14 11:40:00,11.13,11.13,11.09,11.1,196816.0,11.13,11.13,11.09,11.1,196816.0
2017-11-14 11:45:00,11.1,11.13,11.09,11.13,252868.0,11.1,11.13,11.09,11.13,252868.0
2017-11-14 11:50:00,11.13,11.14,11.12,11.13,140872.0,11.13,11.14,11.12,11.13,140872.0
2017-11-14 11:55:00,11.13,11.16,11.13,11.16,315526.0,11.13,11.16,11.13,11.16,315526.0
2017-11-14 12:00:00,11.16,11.16,11.12,11.13,299940.0,11.16,11.16,11.12,11.13,299940.0
2017-11-14 12:05:00,11.13,11.14,11.1,11.1,191262.0,11.13,11.14,11.1,11.1,191262.0
2017-11-14 12:10:00,11.11,11.11,11.1,11.1,233826.0,11.11,11.11,11.1,11.1,233826.0
2017-11-14 12:15:00,11.1,11.11,11.09,11.11,223525.0,11.1,11.11,11.09,11.11,223525.0
2017-11-14 12:20:00,11.11,11.11,11.1,11.1,143861.0,11.11,11.11,11.1,11.1,143861.0
2017-11-14 12:25:00,11.1,11.11,11.07,11.07,236697.0,11.1,11.11,11.07,11.07,236697.0
2017-11-14 12:30:00,11.07,11.08,11.05,11.06,1293015.0,11.07,11.08,11.05,11.06,1293015.0
2017-11-14 12:35:00,11.06,11.07,11.04,11.05,581589.0,11.06,11.07,11.04,11.05,581589.0
2017-11-14 12:40:00,11.05,11.07,11.05,11.06,170134.0,11.05,11.07,11.05,11.06,170134.0
2017-11-14 12:45:00,11.07,11.09,11.05,11.06,337570.0,11.07,11.09,11.05,11.06,337570.0
2017-11-14 12:50:00,11.06,11.08,11.02,11.02,380490.0,11.06,11.08,11.02,11.02,380490.0
2017-11-14 12:55:00,11.03,11.05,11.02,11.04,184776.0,11.03,11.05,11.02,11.04,184776.0
2017-11-14 13:00:00,11.04,11.05,11.02,11.04,178990.0,11.04,11.05,11.02,11.04,178990.0
2017-11-14 13:05:00,11.03,11.05,11.02,11.04,233950.0,11.03,11.05,11.02,11.04,233950.0
2017-11-14 13:10:00,11.04,11.06,11.03,11.06,155383.0,11.04,11.06,11.03,11.06,155383.0
2017-11-14 13:15:00,11.06,11.06,11.05,11.05,77064.0,11.06,11.06,11.05,11.05,77064.0
2017-11-14 13:20:00,11.06,11.07,11.05,11.07,183841.0,11.06,11.07,11.05,11.07,183841.0
2017-11-14 13:25:00,11.07,11.07,11.05,11.06,130026.0,11.07,11.07,11.05,11.06,130026.0
2017-11-14 13:30:00,11.05,11.06,11.04,11.04,181339.0,11.05,11.06,11.04,11.04,181339.0
2017-11-14 13:35:00,11.04,11.06,11.04,11.06,165758.0,11.04,11.06,11.04,11.06,165758.0
2017-11-14 13:40:00,11.06,11.07,11.05,11.06,149313.0,11.06,11.07,11.05,11.06,149313.0
2017-11-14 13:45:00,11.06,11.08,11.05,11.07,214378.0,11.06,11.08,11.05,11.07,214378.0
2017-11-14 13:50:00,11.07,11.07,11.05,11.06,113612.0,11.07,11.07,11.05,11.06,113612.0
2017-11-14 13:55:00,11.05,11.07,11.04,11.05,294733.0,11.05,11.07,11.04,11.05,294733.0
2017-11-14 14:00:00,11.05,11.06,11.04,11.05,248285.0,11.05,11.06,11.04,11.05,248285.0
2017-11-14 14:05:00,11.04,11.05,11.03,11.04,209603.0,11.04,11.05,11.03,11.04,209603.0
2017-11-14 14:10:00,11.04,11.04,11.02,11.04,347775.0,11.04,11.04,11.02,11.04,347775.0
2017-11-14 14:15:00,11.04,11.04,11.03,11.03,41932.0,11.04,11.04,11.03,11.03,41932.0
2017-11-14 14:20:00,11.03,11.04,11.02,11.03,229802.0,11.03,11.04,11.02,11.03,229802.0
2017-11-14 14:25:00,11.04,11.05,11.02,11.03,416375.0,11.04,11.05,11.02,11.03,416375.0
2017-11-14 14:30:00,11.04,11.05,11.01,11.03,366141.0,11.04,11.05,11.01,11.03,366141.0
2017-11-14 14:35:00,11.02,11.05,11.02,11.04,134124.0,11.02,11.05,11.02,11.04,134124.0
2017-11-14 14:40:00,11.04,11.05,11.04,11.05,110234.0,11.04,11.05,11.04,11.05,110234.0
2017-11-14 14:45:00,11.05,11.06,11.04,11.05,203154.0,11.05,11.06,11.04,11.05,203154.0
2017-11-14 14:50:00,11.05,11.08,11.05,11.08,432946.0,11.05,11.08,11.05,11.08,432946.0
2017-11-14 14:55:00,11.08,11.08,11.04,11.05,250062.0,11.08,11.08,11.04,11.05,250062.0
2017-11-14 15:00:00,11.06,11.1,11.05,11.1,393070.0,11.06,11.1,11.05,11.1,393070.0
2017-11-14 15:05:00,11.1,11.1,11.07,11.09,225011.0,11.1,11.1,11.07,11.09,225011.0
2017-11-14 15:10:00,11.09,11.1,11.08,11.09,156256.0,11.09,11.1,11.08,11.09,156256.0
2017-11-14 15:15:00,11.1,11.11,11.09,11.11,332464.0,11.1,11.11,11.09,11.11,332464.0
2017-11-14 15:20:00,11.11,11.12,11.1,11.11,243011.0,11.11,11.12,11.1,11.11,243011.0
2017-11-14 15:25:00,11.11,11.11,11.08,11.1,345688.0,11.11,11.11,11.08,11.1,345688.0
2017-11-14 15:30:00,11.1,11.11,11.08,11.09,370571.0,11.1,11.11,11.08,11.09,370571.0
2017-11-14 15:35:00,11.1,11.1,11.09,11.1,311434.0,11.1,11.1,11.09,11.1,311434.0
2017-11-14 15:40:00,11.1,11.1,11.06,11.1,569109.0,11.1,11.1,11.06,11.1,569109.0
2017-11-14 15:45:00,11.1,11.11,11.07,11.1,723295.0,11.1,11.11,11.07,11.1,723295.0
2017-11-14 15:50:00,11.1,11.11,11.08,11.11,581299.0,11.1,11.11,11.08,11.11,581299.0
2017-11-14 15:55:00,11.11,11.12,11.1,11.12,1020977.0,11.11,11.12,11.1,11.12,1020977.0
2017-11-15 09:30:00,11.0,11.03,10.84,10.86,2719800.0,11.0,11.03,10.84,10.86,2719800.0
2017-11-15 09:35:00,10.85,10.88,10.77,10.87,1910295.0,10.85,10.88,10.77,10.87,1910295.0
2017-11-15 09:40:00,10.87,10.92,10.84,10.85,1518536.0,10.87,10.92,10.84,10.85,1518536.0
2017-11-15 09:45:00,10.85,10.93,10.84,10.89,618151.0,10.85,10.93,10.84,10.89,618151.0
2017-11-15 09:50:00,10.89,10.9,10.85,10.86,597581.0,10.89,10.9,10.85,10.86,597581.0
2017-11-15 09:55:00,10.87,10.92,10.85,10.9,529624.0,10.87,10.92,10.85,10.9,529624.0
2017-11-15 10:00:00,10.9,10.99,10.9,10.99,1096356.0,10.9,10.99,10.9,10.99,1096356.0
2017-11-15 10:05:00,10.99,10.99,10.91,10.94,768862.0,10.99,10.99,10.91,10.94,768862.0
2017-11-15 10:10:00,10.94,10.98,10.93,10.94,522634.0,10.94,10.98,10.93,10.94,522634.0
2017-11-15 10:15:00,10.95,10.99,10.94,10.96,611410.0,10.95,10.99,10.94,10.96,611410.0
2017-11-15 10:20:00,10.97,11.01,10.95,10.99,678862.0,10.97,11.01,10.95,10.99,678862.0
2017-11-15 10:25:00,10.98,11.01,10.98,10.99,240000.0,10.98,11.01,10.98,10.99,240000.0
2017-11-15 10:30:00,11.0,11.02,10.99,11.02,436222.0,11.0,11.02,10.99,11.02,436222.0
2017-11-15 10:35:00,11.02,11.05,11.01,11.04,713149.0,11.02,11.05,11.01,11.04,713149.0
2017-11-15 10:40:00,11.04,11.07,11.02,11.03,1036660.0,11.04,11.07,11.02,11.03,1036660.0
2017-11-15 10:45:00,11.03,11.04,10.97,10.99,555663.0,11.03,11.04,10.97,10.99,555663.0
2017-11-15 10:50:00,10.99,11.0,10.98,10.99,180405.0,10.99,11.0,10.98,10.99,180405.0
2017-11-15 10:55:00,10.98,11.04,10.98,11.04,353759.0,10.98,11.04,10.98,11.04,353759.0
2017-11-15 11:00:00,11.04,11.05,11.01,11.03,336745.0,11.04,11.05,11.01,11.03,336745.0
2017-11-15 11:05:00,11.03,11.03,11.01,11.02,151083.0,11.03,11.03,11.01,11.02,151083.0
2017-11-15 11:10:00,11.03,11.04,11.0,11.0,248359.0,11.03,11.04,11.0,11.0,248359.0
2017-11-15 11:15:00,11.01,11.03,11.0,11.03,233976.0,11.01,11.03,11.0,11.03,233976.0
2017-11-15 11:20:00,11.02,11.08,11.01,11.02,635617.0,11.02,11.08,11.01,11.02,635617.0
2017-11-15 11:25:00,11.03,11.06,11.01,11.05,474466.0,11.03,11.06,11.01,11.05,474466.0
2017-11-15 11:30:00,11.04,11.07,11.04,11.05,442678.0,11.04,11.07,11.04,11.05,442678.0
2017-11-15 11:35:00,11.05,11.06,11.04,11.05,295144.0,11.05,11.06,11.04,11.05,295144.0
2017-11-15 11:40:00,11.05,11.08,11.05,11.07,227181.0,11.05,11.08,11.05,11.07,227181.0
2017-11-15 11:45:00,11.06,11.08,11.06,11.08,88806.0,11.06,11.08,11.06,11.08,88806.0
2017-11-15 11:50:00,11.08,11.08,11.06,11.08,109918.0,11.08,11.08,11.06,11.08,109918.0
2017-11-15 11:55:00,11.08,11.1,11.07,11.08,237564.0,11.08,11.1,11.07,11.08,237564.0
2017-11-15 12:00:00,11.09,11.09,11.05,11.05,351353.0,11.09,11.09,11.05,11.05,351353.0
2017-11-15 12:05:00,11.05,11.06,11.03,11.04,207550.0,11.05,11.06,11.03,11.04,207550.0
2017-11-15 12:10:00,11.05,11.07,11.02,11.06,202399.0,11.05,11.07,11.02,11.06,202399.0
2017-11-15 12:15:00,11.06,11.09,11.06,11.08,229487.0,11.06,11.09,11.06,11.08,229487.0
2017-11-15 12:20:00,11.07,11.08,11.04,11.07,280061.0,11.07,11.08,11.04,11.07,280061.0
2017-11-15 12:25:00,11.08,11.08,11.05,11.07,91870.0,11.08,11.08,11.05,11.07,91870.0
2017-11-15 12:30:00,11.07,11.08,11.06,11.07,255803.0,11.07,11.08,11.06,11.07,255803.0
2017-11-15 12:35:00,11.07,11.09,11.06,11.08,130496.0,11.07,11.09,11.06,11.08,130496.0
2017-11-15 12:40:00,11.08,11.1,11.07,11.08,189270.0,11.08,11.1,11.07,11.08,189270.0
2017-11-15 12:45:00,11.09,11.09,11.07,11.07,105197.0,11.09,11.09,11.07,11.07,105197.0
2017-11-15 12:50:00,11.07,11.1,11.07,11.1,129846.0,11.07,11.1,11.07,11.1,129846.0
2017-11-15 12:55:00,11.1,11.12,11.09,11.12,343727.0,11.1,11.12,11.09,11.12,343727.0
2017-11-15 13:00:00,11.12,11.13,11.09,11.1,546961.0,11.12,11.13,11.09,11.1,546961.0
2017-11-15 13:05:00,11.1,11.1,11.07,11.08,218537.0,11.1,11.1,11.07,11.08,218537.0
2017-11-15 13:10:00,11.08,11.09,11.07,11.08,153387.0,11.08,11.09,11.07,11.08,153387.0
2017-11-15 13:15:00,11.08,11.11,11.07,11.1,126042.0,11.08,11.11,11.07,11.1,126042.0
2017-11-15 13:20:00,11.09,11.1,11.06,11.07,439542.0,11.09,11.1,11.06,11.07,439542.0
2017-11-15 13:25:00,11.07,11.08,11.05,11.06,147162.0,11.07,11.08,11.05,11.06,147162.0
2017-11-15 13:30:00,11.07,11.08,11.06,11.06,149158.0,11.07,11.08,11.06,11.06,149158.0
2017-11-15 13:35:00,11.07,11.09,11.06,11.07,139836.0,11.07,11.09,11.06,11.07,139836.0
2017-11-15 13:40:00,11.07,11.12,11.07,11.1,472952.0,11.07,11.12,11.07,11.1,472952.0
2017-11-15 13:45:00,11.11,11.13,11.09,11.13,223556.0,11.11,11.13,11.09,11.13,223556.0
2017-11-15 13:50:00,11.13,11.13,11.08,11.1,193761.0,11.13,11.13,11.08,11.1,193761.0
2017-11-15 13:55:00,11.1,11.11,11.07,11.1,131758.0,11.1,11.11,11.07,11.1,131758.0
2017-11-15 14:00:00,11.11,11.13,11.1,11.12,184361.0,11.11,11.13,11.1,11.12,184361.0
2017-11-15 14:05:00,11.13,11.13,11.1,11.1,131315.0,11.13,11.13,11.1,11.1,131315.0
2017-11-15 14:10:00,11.11,11.13,11.1,11.11,196981.0,11.11,11.13,11.1,11.11,196981.0
2017-11-15 14:15:00,11.11,11.13,11.1,11.13,198945.0,11.11,11.13,11.1,11.13,198945.0
2017-11-15 14:20:00,11.12,11.13,11.1,11.12,193538.0,11.12,11.13,11.1,11.12,193538.0
2017-11-15 14:25:00,11.12,11.13,11.11,11.12,97839.0,11.12,11.13,11.11,11.12,97839.0
2017-11-15 14:30:00,11.12,11.13,11.11,11.13,138225.0,11.12,11.13,11.11,11.13,138225.0
2017-11-15 14:35:00,11.13,11.13,11.1,11.11,170284.0,11.13,11.13,11.1,11.11,170284.0
2017-11-15 14:40:00,11.11,11.12,11.09,11.11,232545.0,11.11,11.12,11.09,11.11,232545.0
2017-11-15 14:45:00,11.11,11.13,11.1,11.12,238517.0,11.11,11.13,11.1,11.12,238517.0
2017-11-15 14:50:00,11.12,11.13,11.11,11.12,197959.0,11.12,11.13,11.11,11.12,197959.0
2017-11-15 14:55:00,11.12,11.13,11.1,11.11,386109.0,11.12,11.13,11.1,11.11,386109.0
2017-11-15 15:00:00,11.11,11.12,11.1,11.11,259304.0,11.11,11.12,11.1,11.11,259304.0
2017-11-15 15:05:00,11.11,11.12,11.1,11.11,183658.0,11.11,11.12,11.1,11.11,183658.0
2017-11-15 15:10:00,11.11,11.11,11.08,11.09,340293.0,11.11,11.11,11.08,11.09,340293.0
2017-11-15 15:15:00,11.1,11.1,11.08,11.1,236241.0,11.1,11.1,11.08,11.1,236241.0
2017-11-15 15:20:00,11.1,11.1,11.08,11.09,229677.0,11.1,11.1,11.08,11.09,229677.0
2017-11-15 15:25:00,11.09,11.09,11.06,11.07,372505.0,11.09,11.09,11.06,11.07,372505.0
2017-11-15 15:30:00,11.08,11.1,11.06,11.09,362750.0,11.08,11.1,11.06,11.09,362750.0
2017-11-15 15:35:00,11.09,11.1,11.08,11.09,391056.0,11.09,11.1,11.08,11.09,391056.0
2017-11-15 15:40:00,11.08,11.09,11.06,11.08,455354.0,11.08,11.09,11.06,11.08,455354.0
2017-11-15 15:45:00,11.08,11.1,11.07,11.08,467109.0,11.08,11.1,11.07,11.08,467109.0
2017-11-15 15:50:00,11.07,11.09,11.05,11.05,703118.0,11.07,11.09,11.05,11.05,703118.0
2017-11-15 15:55:00,11.05,11.07,11.04,11.07,1012446.0,11.05,11.07,11.04,11.07,1012446.0
2017-11-16 09:30:00,11.15,11.28,11.13,11.26,1757727.0,11.15,11.28,11.13,11.26,1757727.0
2017-11-16 09:35:00,11.26,11.28,11.16,11.21,1269728.0,11.26,11.28,11.16,11.21,1269728.0
2017-11-16 09:40:00,11.2,11.26,11.19,11.26,844838.0,11.2,11.26,11.19,11.26,844838.0
2017-11-16 09:45:00,11.25,11.27,11.23,11.25,722841.0,11.25,11.27,11.23,11.25,722841.0
2017-11-16 09:50:00,11.24,11.3,11.24,11.26,1076523.0,11.24,11.3,11.24,11.26,1076523.0
2017-11-16 09:55:00,11.27,11.27,11.22,11.26,602374.0,11.27,11.27,11.22,11.26,602374.0
2017-11-16 10:00:00,11.25,11.32,11.24,11.32,1270164.0,11.25,11.32,11.24,11.32,1270164.0
2017-11-16 10:05:00,11.31,11.32,11.26,11.29,585817.0,11.31,11.32,11.26,11.29,585817.0
2017-11-16 10:10:00,11.29,11.3,11.22,11.23,597785.0,11.29,11.3,11.22,11.23,597785.0
2017-11-16 10:15:00,11.23,11.25,11.21,11.23,723542.0,11.23,11.25,11.21,11.23,723542.0
2017-11-16 10:20:00,11.23,11.23,11.2,11.22,418335.0,11.23,11.23,11.2,11.22,418335.0
2017-11-16 10:25:00,11.22,11.26,11.21,11.24,526505.0,11.22,11.26,11.21,11.24,526505.0
2017-11-16 10:30:00,11.25,11.25,11.22,11.25,252487.0,11.25,11.25,11.22,11.25,252487.0
2017-11-16 10:35:00,11.24,11.28,11.24,11.26,302967.0,11.24,11.28,11.24,11.26,302967.0
2017-11-16 10:40:00,11.25,11.28,11.24,11.26,168076.0,11.25,11.28,11.24,11.26,168076.0
2017-11-16 10:45:00,11.26,11.28,11.25,11.26,236161.0,11.26,11.28,11.25,11.26,236161.0
2017-11-16 10:50:00,11.26,11.27,11.25,11.27,247501.0,11.26,11.27,11.25,11.27,247501.0
2017-11-16 10:55:00,11.27,11.27,11.25,11.26,146766.0,11.27,11.27,11.25,11.26,146766.0
2017-11-16 11:00:00,11.26,11.28,11.25,11.27,247960.0,11.26,11.28,11.25,11.27,247960.0
2017-11-16 11:05:00,11.26,11.3,11.26,11.27,429235.0,11.26,11.3,11.26,11.27,429235.0
2017-11-16 11:10:00,11.28,11.28,11.25,11.26,216669.0,11.28,11.28,11.25,11.26,216669.0
2017-11-16 11:15:00,11.26,11.26,11.23,11.25,318265.0,11.26,11.26,11.23,11.25,318265.0
2017-11-16 11:20:00,11.26,11.26,11.23,11.23,167362.0,11.26,11.26,11.23,11.23,167362.0
2017-11-16 11:25:00,11.23,11.26,11.22,11.23,573809.0,11.23,11.26,11.22,11.23,573809.0
2017-11-16 11:30:00,11.24,11.26,11.23,11.25,157133.0,11.24,11.26,11.23,11.25,157133.0
2017-11-16 11:35:00,11.26,11.26,11.22,11.23,216927.0,11.26,11.26,11.22,11.23,216927.0
2017-11-16 11:40:00,11.23,11.23,11.21,11.21,607308.0,11.23,11.23,11.21,11.21,607308.0
2017-11-16 11:45:00,11.21,11.24,11.2,11.24,267262.0,11.21,11.24,11.2,11.24,267262.0
2017-11-16 11:50:00,11.23,11.25,11.23,11.24,160182.0,11.23,11.25,11.23,11.24,160182.0
2017-11-16 11:55:00,11.25,11.25,11.23,11.23,125123.0,11.25,11.25,11.23,11.23,125123.0
2017-11-16 12:00:00,11.24,11.25,11.23,11.25,106276.0,11.24,11.25,11.23,11.25,106276.0
2017-11-16 12:05:00,11.25,11.25,11.23,11.24,117703.0,11.25,11.25,11.23,11.24,117703.0
2017-11-16 12:10:00,11.24,11.24,11.22,11.23,228106.0,11.24,11.24,11.22,11.23,228106.0
2017-11-16 12:15:00,11.24,11.27,11.23,11.26,420452.0,11.24,11.27,11.23,11.26,420452.0
2017-11-16 12:20:00,11.26,11.27,11.25,11.25,180524.0,11.26,11.27,11.25,11.25,180524.0
2017-11-16 12:25:00,11.24,11.27,11.23,11.26,393627.0,11.24,11.27,11.23,11.26,393627.0
2017-11-16 12:30:00,11.26,11.28,11.25,11.27,284888.0,11.26,11.28,11.25,11.27,284888.0
2017-11-16 12:35:00,11.27,11.27,11.25,11.26,87801.0,11.27,11.27,11.25,11.26,87801.0
2017-11-16 12:40:00,11.26,11.26,11.24,11.26,121804.0,11.26,11.26,11.24,11.26,121804.0
2017-11-16 12:45:00,11.26,11.27,11.25,11.26,155583.0,11.26,11.27,11.25,11.26,155583.0
2017-11-16 12:50:00,11.26,11.29,11.26,11.28,343235.0,11.26,11.29,11.26,11.28,343235.0
2017-11-16 12:55:00,11.28,11.29,11.27,11.29,247342.0,11.28,11.29,11.27,11.29,247342.0
2017-11-16 13:00:00,11.29,11.29,11.27,11.29,268383.0,11.29,11.29,11.27,11.29,268383.0
2017-11-16 13:05:00,11.29,11.29,11.28,11.28,120505.0,11.29,11.29,11.28,11.28,120505.0
2017-11-16 13:10:00,11.28,11.29,11.26,11.26,163008.0,11.28,11.29,11.26,11.26,163008.0
2017-11-16 13:15:00,11.26,11.27,11.25,11.27,114615.0,11.26,11.27,11.25,11.27,114615.0
2017-11-16 13:20:00,11.26,11.28,11.25,11.26,149794.0,11.26,11.28,11.25,11.26,149794.0
2017-11-16 13:25:00,11.27,11.28,11.25,11.27,176315.0,11.27,11.28,11.25,11.27,176315.0
2017-11-16 13:30:00,11.27,11.29,11.26,11.28,164668.0,11.27,11.29,11.26,11.28,164668.0
2017-11-16 13:35:00,11.27,11.28,11.26,11.27,100026.0,11.27,11.28,11.26,11.27,100026.0
2017-11-16 13:40:00,11.27,11.28,11.26,11.27,89114.0,11.27,11.28,11.26,11.27,89114.0
2017-11-16 13:45:00,11.28,11.29,11.27,11.29,115512.0,11.28,11.29,11.27,11.29,115512.0
2017-11-16 13:50:00,11.29,11.3,11.26,11.27,404571.0,11.29,11.3,11.26,11.27,404571.0
2017-11-16 13:55:00,11.28,11.28,11.26,11.27,179163.0,11.28,11.28,11.26,11.27,179163.0
2017-11-16 14:00:00,11.27,11.29,11.26,11.29,181425.0,11.27,11.29,11.26,11.29,181425.0
2017-11-16 14:05:00,11.29,11.29,11.26,11.27,223386.0,11.29,11.29,11.26,11.27,223386.0
2017-11-16 14:10:00,11.27,11.3,11.26,11.28,496313.0,11.27,11.3,11.26,11.28,496313.0
2017-11-16 14:15:00,11.28,11.29,11.27,11.27,235640.0,11.28,11.29,11.27,11.27,235640.0
2017-11-16 14:20:00,11.27,11.28,11.27,11.28,112181.0,11.27,11.28,11.27,11.28,112181.0
2017-11-16 14:25:00,11.27,11.28,11.26,11.26,155508.0,11.27,11.28,11.26,11.26,155508.0
2017-11-16 14:30:00,11.27,11.27,11.26,11.26,69387.0,11.27,11.27,11.26,11.26,69387.0
2017-11-16 14:35:00,11.27,11.28,11.26,11.28,264879.0,11.27,11.28,11.26,11.28,264879.0
2017-11-16 14:40:00,11.28,11.28,11.27,11.28,58681.0,11.28,11.28,11.27,11.28,58681.0
2017-11-16 14:45:00,11.28,11.28,11.25,11.26,365646.0,11.28,11.28,11.25,11.26,365646.0
2017-11-16 14:50:00,11.26,11.27,11.25,11.26,231136.0,11.26,11.27,11.25,11.26,231136.0
2017-11-16 14:55:00,11.26,11.27,11.25,11.26,141912.0,11.26,11.27,11.25,11.26,141912.0
2017-11-16 15:00:00,11.25,11.27,11.25,11.26,160043.0,11.25,11.27,11.25,11.26,160043.0
2017-11-16 15:05:00,11.27,11.27,11.26,11.26,99494.0,11.27,11.27,11.26,11.26,99494.0
2017-11-16 15:10:00,11.27,11.27,11.25,11.27,160893.0,11.27,11.27,11.25,11.27,160893.0
2017-11-16 15:15:00,11.26,11.27,11.24,11.24,334976.0,11.26,11.27,11.24,11.24,334976.0
2017-11-16 15:20:00,11.25,11.27,11.24,11.27,204178.0,11.25,11.27,11.24,11.27,204178.0
2017-11-16 15:25:00,11.27,11.28,11.25,11.26,392621.0,11.27,11.28,11.25,11.26,392621.0
2017-11-16 15:30:00,11.26,11.27,11.25,11.25,210485.0,11.26,11.27,11.25,11.25,210485.0
2017-11-16 15:35:00,11.25,11.26,11.24,11.25,307730.0,11.25,11.26,11.24,11.25,307730.0
2017-11-16 15:40:00,11.25,11.27,11.23,11.27,429194.0,11.25,11.27,11.23,11.27,429194.0
2017-11-16 15:45:00,11.27,11.27,11.24,11.26,441588.0,11.27,11.27,11.24,11.26,441588.0
2017-11-16 15:50:00,11.26,11.27,11.24,11.25,456353.0,11.26,11.27,11.24,11.25,456353.0
2017-11-16 15:55:00,11.25,11.25,11.24,11.25,903544.0,11.25,11.25,11.24,11.25,903544.0
2017-11-17 09:30:00,11.3,11.42,11.28,11.41,2022954.0,11.3,11.42,11.28,11.41,2022954.0
2017-11-17 09:35:00,11.41,11.54,11.38,11.53,2765180.0,11.41,11.54,11.38,11.53,2765180.0
2017-11-17 09:40:00,11.52,11.58,11.47,11.57,2809075.0,11.52,11.58,11.47,11.57,2809075.0
2017-11-17 09:45:00,11.57,11.74,11.54,11.73,3442191.0,11.57,11.74,11.54,11.73,3442191.0
2017-11-17 09:50:00,11.73,11.75,11.65,11.68,2851728.0,11.73,11.75,11.65,11.68,2851728.0
2017-11-17 09:55:00,11.67,11.75,11.67,11.72,2361388.0,11.67,11.75,11.67,11.72,2361388.0
2017-11-17 10:00:00,11.73,11.73,11.66,11.72,1638694.0,11.73,11.73,11.66,11.72,1638694.0
2017-11-17 10:05:00,11.71,11.73,11.66,11.67,1080053.0,11.71,11.73,11.66,11.67,1080053.0
2017-11-17 10:10:00,11.67,11.7,11.53,11.57,2337475.0,11.67,11.7,11.53,11.57,2337475.0
2017-11-17 10:15:00,11.56,11.6,11.56,11.57,868541.0,11.56,11.6,11.56,11.57,868541.0
2017-11-17 10:20:00,11.57,11.59,11.55,11.58,567153.0,11.57,11.59,11.55,11.58,567153.0
2017-11-17 10:25:00,11.58,11.58,11.51,11.52,1207814.0,11.58,11.58,11.51,11.52,1207814.0
2017-11-17 10:30:00,11.52,11.57,11.52,11.54,605994.0,11.52,11.57,11.52,11.54,605994.0
2017-11-17 10:35:00,11.54,11.62,11.53,11.62,750621.0,11.54,11.62,11.53,11.62,750621.0
2017-11-17 10:40:00,11.62,11.65,11.61,11.63,847048.0,11.62,11.65,11.61,11.63,847048.0
2017-11-17 10:45:00,11.63,11.65,11.58,11.6,546893.0,11.63,11.65,11.58,11.6,546893.0
2017-11-17 10:50:00,11.59,11.63,11.58,11.58,510984.0,11.59,11.63,11.58,11.58,510984.0
2017-11-17 10:55:00,11.59,11.6,11.57,11.58,308755.0,11.59,11.6,11.57,11.58,308755.0
2017-11-17 11:00:00,11.58,11.6,11.56,11.56,502785.0,11.58,11.6,11.56,11.56,502785.0
2017-11-17 11:05:00,11.56,11.58,11.52,11.53,857219.0,11.56,11.58,11.52,11.53,857219.0
2017-11-17 11:10:00,11.53,11.55,11.48,11.53,1377431.0,11.53,11.55,11.48,11.53,1377431.0
2017-11-17 11:15:00,11.53,11.55,11.52,11.54,267138.0,11.53,11.55,11.52,11.54,267138.0
2017-11-17 11:20:00,11.53,11.55,11.51,11.52,339742.0,11.53,11.55,11.51,11.52,339742.0
2017-11-17 11:25:00,11.51,11.53,11.49,11.51,603380.0,11.51,11.53,11.49,11.51,603380.0
2017-11-17 11:30:00,11.5,11.51,11.49,11.49,301929.0,11.5,11.51,11.49,11.49,301929.0
2017-11-17 11:35:00,11.5,11.52,11.48,11.52,425487.0,11.5,11.52,11.48,11.52,425487.0
2017-11-17 11:40:00,11.51,11.54,11.51,11.53,369435.0,11.51,11.54,11.51,11.53,369435.0
2017-11-17 11:45:00,11.52,11.54,11.51,11.54,391154.0,11.52,11.54,11.51,11.54,391154.0
2017-11-17 11:50:00,11.54,11.54,11.5,11.52,240876.0,11.54,11.54,11.5,11.52,240876.0
2017-11-17 11:55:00,11.52,11.53,11.5,11.53,264947.0,11.52,11.53,11.5,11.53,264947.0
2017-11-17 12:00:00,11.53,11.53,11.51,11.53,194271.0,11.53,11.53,11.51,11.53,194271.0
2017-11-17 12:05:00,11.52,11.56,11.51,11.55,571779.0,11.52,11.56,11.51,11.55,571779.0
2017-11-17 12:10:00,11.56,11.6,11.55,11.56,817211.0,11.56,11.6,11.55,11.56,817211.0
2017-11-17 12:15:00,11.57,11.59,11.55,11.58,383717.0,11.57,11.59,11.55,11.58,383717.0
2017-11-17 12:20:00,11.58,11.61,11.58,11.61,407691.0,11.58,11.61,11.58,11.61,407691.0
2017-11-17 12:25:00,11.61,11.62,11.59,11.6,291629.0,11.61,11.62,11.59,11.6,291629.0
2017-11-17 12:30:00,11.59,11.6,11.56,11.57,307757.0,11.59,11.6,11.56,11.57,307757.0
2017-11-17 12:35:00,11.57,11.58,11.56,11.57,232865.0,11.57,11.58,11.56,11.57,232865.0
2017-11-17 12:40:00,11.58,11.59,11.57,11.59,165857.0,11.58,11.59,11.57,11.59,165857.0
2017-11-17 12:45:00,11.59,11.59,11.57,11.57,162188.0,11.59,11.59,11.57,11.57,162188.0
2017-11-17 12:50:00,11.58,11.59,11.56,11.56,232125.0,11.58,11.59,11.56,11.56,232125.0
2017-11-17 12:55:00,11.56,11.57,11.54,11.55,220530.0,11.56,11.57,11.54,11.55,220530.0
2017-11-17 13:00:00,11.55,11.57,11.55,11.55,175052.0,11.55,11.57,11.55,11.55,175052.0
2017-11-17 13:05:00,11.55,11.56,11.54,11.55,177347.0,11.55,11.56,11.54,11.55,177347.0
2017-11-17 13:10:00,11.55,11.56,11.54,11.55,153111.0,11.55,11.56,11.54,11.55,153111.0
2017-11-17 13:15:00,11.56,11.56,11.52,11.53,288279.0,11.56,11.56,11.52,11.53,288279.0
2017-11-17 13:20:00,11.53,11.54,11.52,11.54,228961.0,11.53,11.54,11.52,11.54,228961.0
2017-11-17 13:25:00,11.54,11.55,11.53,11.55,225022.0,11.54,11.55,11.53,11.55,225022.0
2017-11-17 13:30:00,11.55,11.56,11.53,11.55,318202.0,11.55,11.56,11.53,11.55,318202.0
2017-11-17 13:35:00,11.56,11.56,11.51,11.52,281349.0,11.56,11.56,11.51,11.52,281349.0
2017-11-17 13:40:00,11.52,11.53,11.5,11.51,508780.0,11.52,11.53,11.5,11.51,508780.0
2017-11-17 13:45:00,11.51,11.52,11.5,11.51,246317.0,11.51,11.52,11.5,11.51,246317.0
2017-11-17 13:50:00,11.51,11.51,11.48,11.48,646008.0,11.51,11.51,11.48,11.48,646008.0
2017-11-17 13:55:00,11.48,11.52,11.48,11.51,353305.0,11.48,11.52,11.48,11.51,353305.0
2017-11-17 14:00:00,11.51,11.52,11.5,11.5,164493.0,11.51,11.52,11.5,11.5,164493.0
2017-11-17 14:05:00,11.51,11.52,11.5,11.5,175109.0,11.51,11.52,11.5,11.5,175109.0
2017-11-17 14:10:00,11.51,11.51,11.48,11.48,242687.0,11.51,11.51,11.48,11.48,242687.0
2017-11-17 14:15:00,11.48,11.5,11.47,11.48,591040.0,11.48,11.5,11.47,11.48,591040.0
2017-11-17 14:20:00,11.47,11.48,11.45,11.45,302164.0,11.47,11.48,11.45,11.45,302164.0
2017-11-17 14:25:00,11.46,11.47,11.43,11.46,521720.0,11.46,11.47,11.43,11.46,521720.0
2017-11-17 14:30:00,11.46,11.51,11.46,11.48,470215.0,11.46,11.51,11.46,11.48,470215.0
2017-11-17 14:35:00,11.48,11.48,11.46,11.47,96302.0,11.48,11.48,11.46,11.47,96302.0
2017-11-17 14:40:00,11.46,11.49,11.46,11.47,238519.0,11.46,11.49,11.46,11.47,238519.0
2017-11-17 14:45:00,11.46,11.48,11.46,11.46,136884.0,11.46,11.48,11.46,11.46,136884.0
2017-11-17 14:50:00,11.46,11.48,11.46,11.46,142805.0,11.46,11.48,11.46,11.46,142805.0
2017-11-17 14:55:00,11.46,11.49,11.46,11.49,207600.0,11.46,11.49,11.46,11.49,207600.0
2017-11-17 15:00:00,11.49,11.49,11.48,11.48,83806.0,11.49,11.49,11.48,11.48,83806.0
2017-11-17 15:05:00,11.49,11.49,11.45,11.45,401366.0,11.49,11.49,11.45,11.45,401366.0
2017-11-17 15:10:00,11.46,11.47,11.45,11.46,170376.0,11.46,11.47,11.45,11.46,170376.0
2017-11-17 15:15:00,11.46,11.46,11.41,11.41,686826.0,11.46,11.46,11.41,11.41,686826.0
2017-11-17 15:20:00,11.42,11.43,11.39,11.42,837437.0,11.42,11.43,11.39,11.42,837437.0
2017-11-17 15:25:00,11.42,11.43,11.41,11.42,515032.0,11.42,11.43,11.41,11.42,515032.0
2017-11-17 15:30:00,11.42,11.42,11.4,11.42,338598.0,11.42,11.42,11.4,11.42,338598.0
2017-11-17 15:35:00,11.42,11.43,11.41,11.42,410247.0,11.42,11.43,11.41,11.42,410247.0
2017-11-17 15:40:00,11.42,11.42,11.35,11.38,979008.0,11.42,11.42,11.35,11.38,979008.0
2017-11-17 15:45:00,11.38,11.4,11.36,11.36,774480.0,11.38,11.4,11.36,11.36,774480.0
2017-11-17 15:50:00,11.35,11.39,11.33,11.36,1622584.0,11.35,11.39,11.33,11.36,1622584.0
2017-11-17 15:55:00,11.37,11.39,11.36,11.38,1802812.0,11.37,11.39,11.36,11.38,1802812.0
2017-11-20 09:30:00,11.46,11.51,11.35,11.37,1830726.0,11.46,11.51,11.35,11.37,1830726.0
2017-11-20 09:35:00,11.37,11.41,11.3,11.36,1288000.0,11.37,11.41,11.3,11.36,1288000.0
2017-11-20 09:40:00,11.35,11.35,11.26,11.32,1458367.0,11.35,11.35,11.26,11.32,1458367.0
2017-11-20 09:45:00,11.31,11.35,11.31,11.32,594388.0,11.31,11.35,11.31,11.32,594388.0
2017-11-20 09:50:00,11.32,11.32,11.22,11.22,1289962.0,11.32,11.32,11.22,11.22,1289962.0
2017-11-20 09:55:00,11.22,11.33,11.22,11.31,1448333.0,11.22,11.33,11.22,11.31,1448333.0
2017-11-20 10:00:00,11.3,11.31,11.22,11.26,1088468.0,11.3,11.31,11.22,11.26,1088468.0
2017-11-20 10:05:00,11.27,11.29,11.25,11.26,640064.0,11.27,11.29,11.25,11.26,640064.0
2017-11-20 10:10:00,11.27,11.27,11.22,11.26,710517.0,11.27,11.27,11.22,11.26,710517.0
2017-11-20 10:15:00,11.25,11.26,11.22,11.24,765458.0,11.25,11.26,11.22,11.24,765458.0
2017-11-20 10:20:00,11.24,11.24,11.2,11.21,943438.0,11.24,11.24,11.2,11.21,943438.0
2017-11-20 10:25:00,11.2,11.24,11.19,11.23,1257670.0,11.2,11.24,11.19,11.23,1257670.0
2017-11-20 10:30:00,11.22,11.27,11.22,11.26,594893.0,11.22,11.27,11.22,11.26,594893.0
2017-11-20 10:35:00,11.25,11.28,11.25,11.28,379054.0,11.25,11.28,11.25,11.28,379054.0
2017-11-20 10:40:00,11.28,11.29,11.24,11.25,426875.0,11.28,11.29,11.24,11.25,426875.0
2017-11-20 10:45:00,11.24,11.27,11.24,11.26,223449.0,11.24,11.27,11.24,11.26,223449.0
2017-11-20 10:50:00,11.26,11.28,11.26,11.27,295627.0,11.26,11.28,11.26,11.27,295627.0
2017-11-20 10:55:00,11.27,11.27,11.26,11.27,107894.0,11.27,11.27,11.26,11.27,107894.0
2017-11-20 11:00:00,11.27,11.28,11.25,11.28,267371.0,11.27,11.28,11.25,11.28,267371.0
2017-11-20 11:05:00,11.27,11.31,11.26,11.3,462646.0,11.27,11.31,11.26,11.3,462646.0
2017-11-20 11:10:00,11.29,11.31,11.28,11.3,463500.0,11.29,11.31,11.28,11.3,463500.0
2017-11-20 11:15:00,11.29,11.3,11.28,11.3,420983.0,11.29,11.3,11.28,11.3,420983.0
2017-11-20 11:20:00,11.29,11.31,11.28,11.29,285738.0,11.29,11.31,11.28,11.29,285738.0
2017-11-20 11:25:00,11.29,11.31,11.28,11.29,694004.0,11.29,11.31,11.28,11.29,694004.0
2017-11-20 11:30:00,11.29,11.3,11.28,11.29,208296.0,11.29,11.3,11.28,11.29,208296.0
2017-11-20 11:35:00,11.29,11.31,11.28,11.3,491785.0,11.29,11.31,11.28,11.3,491785.0
2017-11-20 11:40:00,11.29,11.32,11.29,11.3,435009.0,11.29,11.32,11.29,11.3,435009.0
2017-11-20 11:45:00,11.31,11.32,11.29,11.3,262088.0,11.31,11.32,11.29,11.3,262088.0
2017-11-20 11:50:00,11.31,11.34,11.3,11.34,335429.0,11.31,11.34,11.3,11.34,335429.0
2017-11-20 11:55:00,11.33,11.38,11.33,11.35,653946.0,11.33,11.38,11.33,11.35,653946.0
2017-11-20 12:00:00,11.36,11.36,11.34,11.34,295011.0,11.36,11.36,11.34,11.34,295011.0
2017-11-20 12:05:00,11.35,11.39,11.34,11.39,565137.0,11.35,11.39,11.34,11.39,565137.0
2017-11-20 12:10:00,11.39,11.4,11.36,11.37,256800.0,11.39,11.4,11.36,11.37,256800.0
2017-11-20 12:15:00,11.37,11.37,11.35,11.37,356002.0,11.37,11.37,11.35,11.37,356002.0
2017-11-20 12:20:00,11.36,11.37,11.34,11.35,306978.0,11.36,11.37,11.34,11.35,306978.0
2017-11-20 12:25:00,11.34,11.36,11.34,11.36,151210.0,11.34,11.36,11.34,11.36,151210.0
2017-11-20 12:30:00,11.36,11.36,11.32,11.32,353958.0,11.36,11.36,11.32,11.32,353958.0
2017-11-20 12:35:00,11.33,11.34,11.32,11.34,255009.0,11.33,11.34,11.32,11.34,255009.0
2017-11-20 12:40:00,11.33,11.34,11.32,11.32,128979.0,11.33,11.34,11.32,11.32,128979.0
2017-11-20 12:45:00,11.32,11.33,11.32,11.33,103283.0,11.32,11.33,11.32,11.33,103283.0
2017-11-20 12:50:00,11.33,11.34,11.32,11.34,261801.0,11.33,11.34,11.32,11.34,261801.0
2017-11-20 12:55:00,11.33,11.35,11.32,11.34,220983.0,11.33,11.35,11.32,11.34,220983.0
2017-11-20 13:00:00,11.34,11.34,11.32,11.33,104643.0,11.34,11.34,11.32,11.33,104643.0
2017-11-20 13:05:00,11.33,11.35,11.32,11.32,151369.0,11.33,11.35,11.32,11.32,151369.0
2017-11-20 13:10:00,11.32,11.34,11.32,11.33,226609.0,11.32,11.34,11.32,11.33,226609.0
2017-11-20 13:15:00,11.33,11.35,11.32,11.35,151805.0,11.33,11.35,11.32,11.35,151805.0
2017-11-20 13:20:00,11.35,11.37,11.34,11.36,290978.0,11.35,11.37,11.34,11.36,290978.0
2017-11-20 13:25:00,11.36,11.38,11.36,11.38,394775.0,11.36,11.38,11.36,11.38,394775.0
2017-11-20 13:30:00,11.37,11.38,11.35,11.36,233361.0,11.37,11.38,11.35,11.36,233361.0
2017-11-20 13:35:00,11.36,11.38,11.35,11.38,288031.0,11.36,11.38,11.35,11.38,288031.0
2017-11-20 13:40:00,11.38,11.38,11.37,11.38,63658.0,11.38,11.38,11.37,11.38,63658.0
2017-11-20 13:45:00,11.38,11.38,11.37,11.37,61197.0,11.38,11.38,11.37,11.37,61197.0
2017-11-20 13:50:00,11.38,11.39,11.37,11.38,162454.0,11.38,11.39,11.37,11.38,162454.0
2017-11-20 13:55:00,11.38,11.39,11.35,11.35,232008.0,11.38,11.39,11.35,11.35,232008.0
2017-11-20 14:00:00,11.36,11.37,11.35,11.37,149091.0,11.36,11.37,11.35,11.37,149091.0
2017-11-20 14:05:00,11.36,11.37,11.34,11.36,234057.0,11.36,11.37,11.34,11.36,234057.0
2017-11-20 14:10:00,11.36,11.37,11.34,11.34,177581.0,11.36,11.37,11.34,11.34,177581.0
2017-11-20 14:15:00,11.34,11.35,11.32,11.32,438635.0,11.34,11.35,11.32,11.32,438635.0
2017-11-20 14:20:00,11.32,11.33,11.32,11.33,349872.0,11.32,11.33,11.32,11.33,349872.0
2017-11-20 14:25:00,11.33,11.34,11.32,11.32,223297.0,11.33,11.34,11.32,11.32,223297.0
2017-11-20 14:30:00,11.32,11.33,11.32,11.32,76553.0,11.32,11.33,11.32,11.32,76553.0
2017-11-20 14:35:00,11.32,11.33,11.32,11.33,179527.0,11.32,11.33,11.32,11.33,179527.0
2017-11-20 14:40:00,11.32,11.36,11.32,11.35,347773.0,11.32,11.36,11.32,11.35,347773.0
2017-11-20 14:45:00,11.35,11.36,11.34,11.36,200452.0,11.35,11.36,11.34,11.36,200452.0
2017-11-20 14:50:00,11.35,11.36,11.34,11.35,280731.0,11.35,11.36,11.34,11.35,280731.0
2017-11-20 14:55:00,11.35,11.36,11.35,11.36,158714.0,11.35,11.36,11.35,11.36,158714.0
2017-11-20 15:00:00,11.35,11.36,11.33,11.34,380643.0,11.35,11.36,11.33,11.34,380643.0
2017-11-20 15:05:00,11.34,11.35,11.34,11.35,150521.0,11.34,11.35,11.34,11.35,150521.0
2017-11-20 15:10:00,11.34,11.35,11.32,11.33,265448.0,11.34,11.35,11.32,11.33,265448.0
2017-11-20 15:15:00,11.32,11.33,11.32,11.32,119024.0,11.32,11.33,11.32,11.32,119024.0
2017-11-20 15:20:00,11.33,11.36,11.32,11.34,354117.0,11.33,11.36,11.32,11.34,354117.0
2017-11-20 15:25:00,11.34,11.35,11.34,11.34,197951.0,11.34,11.35,11.34,11.34,197951.0
2017-11-20 15:30:00,11.35,11.35,11.32,11.33,310498.0,11.35,11.35,11.32,11.33,310498.0
2017-11-20 15:35:00,11.32,11.34,11.32,11.33,390687.0,11.32,11.34,11.32,11.33,390687.0
2017-11-20 15:40:00,11.33,11.33,11.32,11.33,376643.0,11.33,11.33,11.32,11.33,376643.0
2017-11-20 15:45:00,11.33,11.33,11.31,11.32,555925.0,11.33,11.33,11.31,11.32,555925.0
2017-11-20 15:50:00,11.33,11.34,11.32,11.34,644602.0,11.33,11.34,11.32,11.34,644602.0
2017-11-20 15:55:00,11.34,11.34,11.32,11.34,1262775.0,11.34,11.34,11.32,11.34,1262775.0
2017-11-21 09:30:00,11.43,11.46,11.37,11.37,1687129.0,11.43,11.46,11.37,11.37,1687129.0
2017-11-21 09:35:00,11.37,11.38,11.28,11.29,2023640.0,11.37,11.38,11.28,11.29,2023640.0
2017-11-21 09:40:00,11.3,11.35,11.24,11.33,1888039.0,11.3,11.35,11.24,11.33,1888039.0
2017-11-21 09:45:00,11.33,11.37,11.32,11.33,794602.0,11.33,11.37,11.32,11.33,794602.0
2017-11-21 09:50:00,11.32,11.38,11.32,11.37,721167.0,11.32,11.38,11.32,11.37,721167.0
2017-11-21 09:55:00,11.37,11.38,11.35,11.38,427733.0,11.37,11.38,11.35,11.38,427733.0
2017-11-21 10:00:00,11.37,11.38,11.33,11.34,420425.0,11.37,11.38,11.33,11.34,420425.0
2017-11-21 10:05:00,11.34,11.35,11.33,11.35,612350.0,11.34,11.35,11.33,11.35,612350.0
2017-11-21 10:10:00,11.35,11.37,11.33,11.37,700125.0,11.35,11.37,11.33,11.37,700125.0
2017-11-21 10:15:00,11.37,11.4,11.36,11.39,1141938.0,11.37,11.4,11.36,11.39,1141938.0
2017-11-21 10:20:00,11.39,11.4,11.38,11.39,326571.0,11.39,11.4,11.38,11.39,326571.0
2017-11-21 10:25:00,11.39,11.45,11.38,11.44,978994.0,11.39,11.45,11.38,11.44,978994.0
2017-11-21 10:30:00,11.44,11.44,11.4,11.42,399290.0,11.44,11.44,11.4,11.42,399290.0
2017-11-21 10:35:00,11.41,11.44,11.41,11.42,328617.0,11.41,11.44,11.41,11.42,328617.0
2017-11-21 10:40:00,11.41,11.42,11.39,11.39,243209.0,11.41,11.42,11.39,11.39,243209.0
2017-11-21 10:45:00,11.39,11.43,11.38,11.43,353883.0,11.39,11.43,11.38,11.43,353883.0
2017-11-21 10:50:00,11.43,11.44,11.41,11.43,528566.0,11.43,11.44,11.41,11.43,528566.0
2017-11-21 10:55:00,11.44,11.45,11.43,11.45,310537.0,11.44,11.45,11.43,11.45,310537.0
2017-11-21 11:00:00,11.44,11.47,11.42,11.43,891323.0,11.44,11.47,11.42,11.43,891323.0
2017-11-21 11:05:00,11.43,11.44,11.42,11.42,251649.0,11.43,11.44,11.42,11.42,251649.0
2017-11-21 11:10:00,11.42,11.44,11.42,11.42,135859.0,11.42,11.44,11.42,11.42,135859.0
2017-11-21 11:15:00,11.42,11.45,11.42,11.43,413183.0,11.42,11.45,11.42,11.43,413183.0
2017-11-21 11:20:00,11.43,11.44,11.42,11.43,138411.0,11.43,11.44,11.42,11.43,138411.0
2017-11-21 11:25:00,11.43,11.44,11.41,11.43,220919.0,11.43,11.44,11.41,11.43,220919.0
2017-11-21 11:30:00,11.44,11.46,11.42,11.45,258823.0,11.44,11.46,11.42,11.45,258823.0
2017-11-21 11:35:00,11.45,11.48,11.44,11.47,605510.0,11.45,11.48,11.44,11.47,605510.0
2017-11-21 11:40:00,11.47,11.49,11.46,11.46,312460.0,11.47,11.49,11.46,11.46,312460.0
2017-11-21 11:45:00,11.46,11.47,11.45,11.47,212066.0,11.46,11.47,11.45,11.47,212066.0
2017-11-21 11:50:00,11.46,11.48,11.46,11.46,366465.0,11.46,11.48,11.46,11.46,366465.0
2017-11-21 11:55:00,11.46,11.48,11.44,11.45,470398.0,11.46,11.48,11.44,11.45,470398.0
2017-11-21 12:00:00,11.45,11.45,11.42,11.43,258270.0,11.45,11.45,11.42,11.43,258270.0
2017-11-21 12:05:00,11.43,11.43,11.42,11.43,93820.0,11.43,11.43,11.42,11.43,93820.0
2017-11-21 12:10:00,11.43,11.43,11.4,11.4,348213.0,11.43,11.43,11.4,11.4,348213.0
2017-11-21 12:15:00,11.4,11.41,11.38,11.38,426451.0,11.4,11.41,11.38,11.38,426451.0
2017-11-21 12:20:00,11.38,11.4,11.38,11.38,312860.0,11.38,11.4,11.38,11.38,312860.0
2017-11-21 12:25:00,11.38,11.39,11.36,11.36,186747.0,11.38,11.39,11.36,11.36,186747.0
2017-11-21 12:30:00,11.37,11.37,11.36,11.37,133144.0,11.37,11.37,11.36,11.37,133144.0
2017-11-21 12:35:00,11.36,11.4,11.36,11.4,190812.0,11.36,11.4,11.36,11.4,190812.0
2017-11-21 12:40:00,11.4,11.4,11.38,11.39,264617.0,11.4,11.4,11.38,11.39,264617.0
2017-11-21 12:45:00,11.4,11.41,11.38,11.39,234506.0,11.4,11.41,11.38,11.39,234506.0
2017-11-21 12:50:00,11.39,11.4,11.38,11.38,111662.0,11.39,11.4,11.38,11.38,111662.0
2017-11-21 12:55:00,11.38,11.4,11.38,11.38,159101.0,11.38,11.4,11.38,11.38,159101.0
2017-11-21 13:00:00,11.38,11.41,11.38,11.4,121693.0,11.38,11.41,11.38,11.4,121693.0
2017-11-21 13:05:00,11.4,11.43,11.4,11.43,207860.0,11.4,11.43,11.4,11.43,207860.0
2017-11-21 13:10:00,11.43,11.44,11.42,11.44,160051.0,11.43,11.44,11.42,11.44,160051.0
2017-11-21 13:15:00,11.43,11.44,11.42,11.43,146725.0,11.43,11.44,11.42,11.43,146725.0
2017-11-21 13:20:00,11.42,11.43,11.41,11.42,140266.0,11.42,11.43,11.41,11.42,140266.0
2017-11-21 13:25:00,11.42,11.43,11.4,11.41,137295.0,11.42,11.43,11.4,11.41,137295.0
2017-11-21 13:30:00,11.41,11.43,11.4,11.42,143306.0,11.41,11.43,11.4,11.42,143306.0
2017-11-21 13:35:00,11.42,11.43,11.41,11.42,108071.0,11.42,11.43,11.41,11.42,108071.0
2017-11-21 13:40:00,11.42,11.42,11.4,11.41,124983.0,11.42,11.42,11.4,11.41,124983.0
2017-11-21 13:45:00,11.41,11.43,11.4,11.4,144639.0,11.41,11.43,11.4,11.4,144639.0
2017-11-21 13:50:00,11.41,11.42,11.4,11.41,76365.0,11.41,11.42,11.4,11.41,76365.0
2017-11-21 13:55:00,11.41,11.42,11.4,11.41,151616.0,11.41,11.42,11.4,11.41,151616.0
2017-11-21 14:00:00,11.4,11.42,11.4,11.41,134533.0,11.4,11.42,11.4,11.41,134533.0
2017-11-21 14:05:00,11.42,11.43,11.4,11.41,225213.0,11.42,11.43,11.4,11.41,225213.0
2017-11-21 14:10:00,11.41,11.41,11.38,11.38,274087.0,11.41,11.41,11.38,11.38,274087.0
2017-11-21 14:15:00,11.39,11.41,11.38,11.39,150145.0,11.39,11.41,11.38,11.39,150145.0
2017-11-21 14:20:00,11.39,11.4,11.38,11.4,95762.0,11.39,11.4,11.38,11.4,95762.0
2017-11-21 14:25:00,11.4,11.4,11.37,11.38,250687.0,11.4,11.4,11.37,11.38,250687.0
2017-11-21 14:30:00,11.39,11.39,11.37,11.38,183568.0,11.39,11.39,11.37,11.38,183568.0
2017-11-21 14:35:00,11.38,11.4,11.38,11.4,95045.0,11.38,11.4,11.38,11.4,95045.0
2017-11-21 14:40:00,11.4,11.4,11.38,11.38,81311.0,11.4,11.4,11.38,11.38,81311.0
2017-11-21 14:45:00,11.38,11.39,11.37,11.38,194157.0,11.38,11.39,11.37,11.38,194157.0
2017-11-21 14:50:00,11.39,11.39,11.38,11.38,99630.0,11.39,11.39,11.38,11.38,99630.0
2017-11-21 14:55:00,11.39,11.41,11.38,11.4,189744.0,11.39,11.41,11.38,11.4,189744.0
2017-11-21 15:00:00,11.41,11.41,11.38,11.4,239672.0,11.41,11.41,11.38,11.4,239672.0
2017-11-21 15:05:00,11.4,11.41,11.39,11.41,137597.0,11.4,11.41,11.39,11.41,137597.0
2017-11-21 15:10:00,11.41,11.41,11.39,11.4,259961.0,11.41,11.41,11.39,11.4,259961.0
2017-11-21 15:15:00,11.4,11.41,11.39,11.39,357598.0,11.4,11.41,11.39,11.39,357598.0
2017-11-21 15:20:00,11.4,11.41,11.38,11.41,280091.0,11.4,11.41,11.38,11.41,280091.0
2017-11-21 15:25:00,11.4,11.41,11.39,11.4,320330.0,11.4,11.41,11.39,11.4,320330.0
2017-11-21 15:30:00,11.39,11.41,11.39,11.4,312936.0,11.39,11.41,11.39,11.4,312936.0
2017-11-21 15:35:00,11.41,11.41,11.4,11.41,177987.0,11.41,11.41,11.4,11.41,177987.0
2017-11-21 15:40:00,11.41,11.41,11.39,11.41,447730.0,11.41,11.41,11.39,11.41,447730.0
2017-11-21 15:45:00,11.4,11.41,11.39,11.4,361175.0,11.4,11.41,11.39,11.4,361175.0
2017-11-21 15:50:00,11.4,11.41,11.39,11.4,525804.0,11.4,11.41,11.39,11.4,525804.0
2017-11-21 15:55:00,11.39,11.4,11.38,11.39,1539691.0,11.39,11.4,11.38,11.39,1539691.0
2017-11-22 09:30:00,11.41,11.49,11.41,11.43,1335526.0,11.41,11.49,11.41,11.43,1335526.0
2017-11-22 09:35:00,11.43,11.44,11.35,11.36,751203.0,11.43,11.44,11.35,11.36,751203.0
2017-11-22 09:40:00,11.36,11.37,11.3,11.3,1215048.0,11.36,11.37,11.3,11.3,1215048.0
2017-11-22 09:45:00,11.31,11.37,11.3,11.35,560912.0,11.31,11.37,11.3,11.35,560912.0
2017-11-22 09:50:00,11.35,11.37,11.32,11.36,384847.0,11.35,11.37,11.32,11.36,384847.0
2017-11-22 09:55:00,11.36,11.37,11.32,11.35,391336.0,11.36,11.37,11.32,11.35,391336.0
2017-11-22 10:00:00,11.36,11.37,11.34,11.35,274395.0,11.36,11.37,11.34,11.35,274395.0
2017-11-22 10:05:00,11.35,11.37,11.34,11.37,256882.0,11.35,11.37,11.34,11.37,256882.0
2017-11-22 10:10:00,11.37,11.37,11.3,11.31,938059.0,11.37,11.37,11.3,11.31,938059.0
2017-11-22 10:15:00,11.31,11.36,11.31,11.36,339497.0,11.31,11.36,11.31,11.36,339497.0
2017-11-22 10:20:00,11.36,11.36,11.34,11.35,203092.0,11.36,11.36,11.34,11.35,203092.0
2017-11-22 10:25:00,11.36,11.39,11.35,11.37,391204.0,11.36,11.39,11.35,11.37,391204.0
2017-11-22 10:30:00,11.37,11.37,11.34,11.34,147622.0,11.37,11.37,11.34,11.34,147622.0
2017-11-22 10:35:00,11.34,11.35,11.33,11.34,270664.0,11.34,11.35,11.33,11.34,270664.0
2017-11-22 10:40:00,11.34,11.36,11.34,11.34,133516.0,11.34,11.36,11.34,11.34,133516.0
2017-11-22 10:45:00,11.34,11.35,11.32,11.33,434260.0,11.34,11.35,11.32,11.33,434260.0
2017-11-22 10:50:00,11.32,11.36,11.32,11.34,519028.0,11.32,11.36,11.32,11.34,519028.0
2017-11-22 10:55:00,11.34,11.37,11.34,11.36,326472.0,11.34,11.37,11.34,11.36,326472.0
2017-11-22 11:00:00,11.36,11.36,11.34,11.35,327423.0,11.36,11.36,11.34,11.35,327423.0
2017-11-22 11:05:00,11.35,11.35,11.33,11.34,544601.0,11.35,11.35,11.33,11.34,544601.0
2017-11-22 11:10:00,11.33,11.34,11.33,11.33,186101.0,11.33,11.34,11.33,11.33,186101.0
2017-11-22 11:15:00,11.33,11.35,11.33,11.34,189338.0,11.33,11.35,11.33,11.34,189338.0
2017-11-22 11:20:00,11.34,11.35,11.3,11.3,526798.0,11.34,11.35,11.3,11.3,526798.0
2017-11-22 11:25:00,11.3,11.34,11.3,11.33,435166.0,11.3,11.34,11.3,11.33,435166.0
2017-11-22 11:30:00,11.33,11.33,11.31,11.32,143548.0,11.33,11.33,11.31,11.32,143548.0
2017-11-22 11:35:00,11.33,11.34,11.32,11.34,130150.0,11.33,11.34,11.32,11.34,130150.0
2017-11-22 11:40:00,11.33,11.34,11.31,11.34,185304.0,11.33,11.34,11.31,11.34,185304.0
2017-11-22 11:45:00,11.34,11.35,11.33,11.35,229874.0,11.34,11.35,11.33,11.35,229874.0
2017-11-22 11:50:00,11.35,11.36,11.34,11.36,233470.0,11.35,11.36,11.34,11.36,233470.0
2017-11-22 11:55:00,11.36,11.37,11.34,11.34,225542.0,11.36,11.37,11.34,11.34,225542.0
2017-11-22 12:00:00,11.34,11.35,11.33,11.33,57216.0,11.34,11.35,11.33,11.33,57216.0
2017-11-22 12:05:00,11.34,11.35,11.33,11.35,67989.0,11.34,11.35,11.33,11.35,67989.0
2017-11-22 12:10:00,11.34,11.35,11.33,11.34,150787.0,11.34,11.35,11.33,11.34,150787.0
2017-11-22 12:15:00,11.34,11.34,11.33,11.33,73484.0,11.34,11.34,11.33,11.33,73484.0
2017-11-22 12:20:00,11.33,11.34,11.33,11.33,52357.0,11.33,11.34,11.33,11.33,52357.0
2017-11-22 12:25:00,11.34,11.34,11.33,11.34,56000.0,11.34,11.34,11.33,11.34,56000.0
2017-11-22 12:30:00,11.34,11.34,11.33,11.34,47324.0,11.34,11.34,11.33,11.34,47324.0
2017-11-22 12:35:00,11.34,11.34,11.31,11.32,282245.0,11.34,11.34,11.31,11.32,282245.0
2017-11-22 12:40:00,11.32,11.32,11.31,11.32,64730.0,11.32,11.32,11.31,11.32,64730.0
2017-11-22 12:45:00,11.31,11.33,11.31,11.32,123490.0,11.31,11.33,11.31,11.32,123490.0
2017-11-22 12:50:00,11.33,11.33,11.3,11.32,259580.0,11.33,11.33,11.3,11.32,259580.0
2017-11-22 12:55:00,11.32,11.34,11.31,11.34,312801.0,11.32,11.34,11.31,11.34,312801.0
2017-11-22 13:00:00,11.34,11.34,11.33,11.34,90182.0,11.34,11.34,11.33,11.34,90182.0
2017-11-22 13:05:00,11.34,11.35,11.33,11.35,146212.0,11.34,11.35,11.33,11.35,146212.0
2017-11-22 13:10:00,11.35,11.35,11.34,11.35,66872.0,11.35,11.35,11.34,11.35,66872.0
2017-11-22 13:15:00,11.35,11.35,11.33,11.34,186189.0,11.35,11.35,11.33,11.34,186189.0
2017-11-22 13:20:00,11.35,11.35,11.34,11.35,62748.0,11.35,11.35,11.34,11.35,62748.0
2017-11-22 13:25:00,11.35,11.37,11.34,11.35,340501.0,11.35,11.37,11.34,11.35,340501.0
2017-11-22 13:30:00,11.36,11.36,11.35,11.35,53219.0,11.36,11.36,11.35,11.35,53219.0
2017-11-22 13:35:00,11.35,11.37,11.33,11.36,325587.0,11.35,11.37,11.33,11.36,325587.0
2017-11-22 13:40:00,11.37,11.37,11.34,11.36,104026.0,11.37,11.37,11.34,11.36,104026.0
2017-11-22 13:45:00,11.36,11.37,11.35,11.37,148842.0,11.36,11.37,11.35,11.37,148842.0
2017-11-22 13:50:00,11.37,11.38,11.35,11.36,453015.0,11.37,11.38,11.35,11.36,453015.0
2017-11-22 13:55:00,11.36,11.37,11.35,11.37,64799.0,11.36,11.37,11.35,11.37,64799.0
2017-11-22 14:00:00,11.37,11.38,11.36,11.36,143270.0,11.37,11.38,11.36,11.36,143270.0
2017-11-22 14:05:00,11.37,11.38,11.36,11.37,175697.0,11.37,11.38,11.36,11.37,175697.0
2017-11-22 14:10:00,11.38,11.39,11.37,11.39,199229.0,11.38,11.39,11.37,11.39,199229.0
2017-11-22 14:15:00,11.39,11.39,11.37,11.38,188989.0,11.39,11.39,11.37,11.38,188989.0
2017-11-22 14:20:00,11.38,11.41,11.37,11.41,347432.0,11.38,11.41,11.37,11.41,347432.0
2017-11-22 14:25:00,11.41,11.42,11.39,11.41,274078.0,11.41,11.42,11.39,11.41,274078.0
2017-11-22 14:30:00,11.41,11.43,11.4,11.42,189577.0,11.41,11.43,11.4,11.42,189577.0
2017-11-22 14:35:00,11.41,11.43,11.41,11.42,153068.0,11.41,11.43,11.41,11.42,153068.0
2017-11-22 14:40:00,11.43,11.43,11.38,11.4,338306.0,11.43,11.43,11.38,11.4,338306.0
2017-11-22 14:45:00,11.4,11.41,11.39,11.4,109952.0,11.4,11.41,11.39,11.4,109952.0
2017-11-22 14:50:00,11.4,11.42,11.39,11.41,127280.0,11.4,11.42,11.39,11.41,127280.0
2017-11-22 14:55:00,11.41,11.41,11.4,11.4,99510.0,11.41,11.41,11.4,11.4,99510.0
2017-11-22 15:00:00,11.4,11.41,11.39,11.39,134592.0,11.4,11.41,11.39,11.39,134592.0
2017-11-22 15:05:00,11.4,11.41,11.39,11.4,144680.0,11.4,11.41,11.39,11.4,144680.0
2017-11-22 15:10:00,11.4,11.41,11.39,11.41,95665.0,11.4,11.41,11.39,11.41,95665.0
2017-11-22 15:15:00,11.41,11.42,11.4,11.42,290321.0,11.41,11.42,11.4,11.42,290321.0
2017-11-22 15:20:00,11.42,11.42,11.41,11.41,135913.0,11.42,11.42,11.41,11.41,135913.0
2017-11-22 15:25:00,11.42,11.43,11.41,11.41,240239.0,11.42,11.43,11.41,11.41,240239.0
2017-11-22 15:30:00,11.41,11.43,11.41,11.42,362064.0,11.41,11.43,11.41,11.42,362064.0
2017-11-22 15:35:00,11.41,11.42,11.41,11.42,114009.0,11.41,11.42,11.41,11.42,114009.0
2017-11-22 15:40:00,11.41,11.42,11.41,11.41,224572.0,11.41,11.42,11.41,11.41,224572.0
2017-11-22 15:45:00,11.41,11.44,11.41,11.43,608280.0,11.41,11.44,11.41,11.43,608280.0
2017-11-22 15:50:00,11.43,11.43,11.39,11.39,471514.0,11.43,11.43,11.39,11.39,471514.0
2017-11-22 15:55:00,11.39,11.4,11.37,11.38,774162.0,11.39,11.4,11.37,11.38,774162.0
2017-11-24 09:30:00,11.38,11.4,11.3,11.34,1046328.0,11.38,11.4,11.3,11.34,1046328.0
2017-11-24 09:35:00,11.35,11.38,11.33,11.37,315490.0,11.35,11.38,11.33,11.37,315490.0
2017-11-24 09:40:00,11.37,11.39,11.33,11.33,241502.0,11.37,11.39,11.33,11.33,241502.0
2017-11-24 09:45:00,11.34,11.36,11.32,11.34,475576.0,11.34,11.36,11.32,11.34,475576.0
2017-11-24 09:50:00,11.34,11.36,11.33,11.35,315603.0,11.34,11.36,11.33,11.35,315603.0
2017-11-24 09:55:00,11.36,11.4,11.35,11.39,399516.0,11.36,11.4,11.35,11.39,399516.0
2017-11-24 10:00:00,11.39,11.42,11.37,11.42,600405.0,11.39,11.42,11.37,11.42,600405.0
2017-11-24 10:05:00,11.42,11.42,11.38,11.39,188509.0,11.42,11.42,11.38,11.39,188509.0
2017-11-24 10:10:00,11.39,11.41,11.37,11.39,452454.0,11.39,11.41,11.37,11.39,452454.0
2017-11-24 10:15:00,11.39,11.41,11.38,11.41,239335.0,11.39,11.41,11.38,11.41,239335.0
2017-11-24 10:20:00,11.41,11.42,11.37,11.38,302921.0,11.41,11.42,11.37,11.38,302921.0
2017-11-24 10:25:00,11.38,11.39,11.37,11.38,142496.0,11.38,11.39,11.37,11.38,142496.0
2017-11-24 10:30:00,11.39,11.39,11.37,11.39,154299.0,11.39,11.39,11.37,11.39,154299.0
2017-11-24 10:35:00,11.38,11.39,11.37,11.38,78794.0,11.38,11.39,11.37,11.38,78794.0
2017-11-24 10:40:00,11.38,11.38,11.35,11.35,236371.0,11.38,11.38,11.35,11.35,236371.0
2017-11-24 10:45:00,11.36,11.37,11.35,11.37,254719.0,11.36,11.37,11.35,11.37,254719.0
2017-11-24 10:50:00,11.37,11.38,11.37,11.38,107175.0,11.37,11.38,11.37,11.38,107175.0
2017-11-24 10:55:00,11.37,11.38,11.36,11.36,133932.0,11.37,11.38,11.36,11.36,133932.0
2017-11-24 11:00:00,11.37,11.38,11.35,11.37,291439.0,11.37,11.38,11.35,11.37,291439.0
2017-11-24 11:05:00,11.38,11.38,11.37,11.38,92216.0,11.38,11.38,11.37,11.38,92216.0
2017-11-24 11:10:00,11.38,11.38,11.36,11.36,96032.0,11.38,11.38,11.36,11.36,96032.0
2017-11-24 11:15:00,11.36,11.37,11.36,11.36,63046.0,11.36,11.37,11.36,11.36,63046.0
2017-11-24 11:20:00,11.37,11.38,11.36,11.36,254555.0,11.37,11.38,11.36,11.36,254555.0
2017-11-24 11:25:00,11.37,11.37,11.36,11.36,61978.0,11.37,11.37,11.36,11.36,61978.0
2017-11-24 11:30:00,11.36,11.37,11.35,11.36,142271.0,11.36,11.37,11.35,11.36,142271.0
2017-11-24 11:35:00,11.35,11.38,11.35,11.38,175734.0,11.35,11.38,11.35,11.38,175734.0
2017-11-24 11:40:00,11.37,11.38,11.37,11.37,117254.0,11.37,11.38,11.37,11.37,117254.0
2017-11-24 11:45:00,11.37,11.38,11.37,11.38,78396.0,11.37,11.38,11.37,11.38,78396.0
2017-11-24 11:50:00,11.38,11.39,11.37,11.38,250861.0,11.38,11.39,11.37,11.38,250861.0
2017-11-24 11:55:00,11.37,11.38,11.37,11.38,41700.0,11.37,11.38,11.37,11.38,41700.0
2017-11-24 12:00:00,11.37,11.38,11.37,11.38,53202.0,11.37,11.38,11.37,11.38,53202.0
2017-11-24 12:05:00,11.38,11.39,11.37,11.37,243699.0,11.38,11.39,11.37,11.37,243699.0
2017-11-24 12:10:00,11.38,11.39,11.37,11.39,121094.0,11.38,11.39,11.37,11.39,121094.0
2017-11-24 12:15:00,11.38,11.39,11.37,11.38,114684.0,11.38,11.39,11.37,11.38,114684.0
2017-11-24 12:20:00,11.38,11.39,11.37,11.39,228643.0,11.38,11.39,11.37,11.39,228643.0
2017-11-24 12:25:00,11.38,11.39,11.38,11.38,78443.0,11.38,11.39,11.38,11.38,78443.0
2017-11-24 12:30:00,11.39,11.39,11.37,11.38,189712.0,11.39,11.39,11.37,11.38,189712.0
2017-11-24 12:35:00,11.37,11.38,11.37,11.38,85882.0,11.37,11.38,11.37,11.38,85882.0
2017-11-24 12:40:00,11.38,11.38,11.36,11.36,367821.0,11.38,11.38,11.36,11.36,367821.0
2017-11-24 12:45:00,11.37,11.37,11.36,11.37,330612.0,11.37,11.37,11.36,11.37,330612.0
2017-11-24 12:50:00,11.37,11.38,11.36,11.38,416096.0,11.37,11.38,11.36,11.38,416096.0
2017-11-24 12:55:00,11.38,11.38,11.37,11.38,584675.0,11.38,11.38,11.37,11.38,584675.0
2017-11-27 09:30:00,11.34,11.5,11.33,11.44,1735865.0,11.34,11.5,11.33,11.44,1735865.0
2017-11-27 09:35:00,11.44,11.49,11.41,11.46,1174548.0,11.44,11.49,11.41,11.46,1174548.0
2017-11-27 09:40:00,11.47,11.59,11.46,11.58,1624028.0,11.47,11.59,11.46,11.58,1624028.0
2017-11-27 09:45:00,11.59,11.65,11.58,11.64,1623919.0,11.59,11.65,11.58,11.64,1623919.0
2017-11-27 09:50:00,11.64,11.67,11.6,11.61,1455022.0,11.64,11.67,11.6,11.61,1455022.0
2017-11-27 09:55:00,11.62,11.66,11.61,11.63,790852.0,11.62,11.66,11.61,11.63,790852.0
2017-11-27 10:00:00,11.63,11.66,11.61,11.64,914706.0,11.63,11.66,11.61,11.64,914706.0
2017-11-27 10:05:00,11.63,11.69,11.61,11.69,1155371.0,11.63,11.69,11.61,11.69,1155371.0
2017-11-27 10:10:00,11.68,11.7,11.65,11.69,1102212.0,11.68,11.7,11.65,11.69,1102212.0
2017-11-27 10:15:00,11.68,11.72,11.68,11.72,925622.0,11.68,11.72,11.68,11.72,925622.0
2017-11-27 10:20:00,11.72,11.74,11.67,11.68,1145261.0,11.72,11.74,11.67,11.68,1145261.0
2017-11-27 10:25:00,11.67,11.7,11.65,11.68,1212393.0,11.67,11.7,11.65,11.68,1212393.0
2017-11-27 10:30:00,11.69,11.7,11.66,11.68,881216.0,11.69,11.7,11.66,11.68,881216.0
2017-11-27 10:35:00,11.67,11.68,11.61,11.61,719291.0,11.67,11.68,11.61,11.61,719291.0
2017-11-27 10:40:00,11.61,11.64,11.58,11.6,829958.0,11.61,11.64,11.58,11.6,829958.0
2017-11-27 10:45:00,11.6,11.61,11.57,11.58,555873.0,11.6,11.61,11.57,11.58,555873.0
2017-11-27 10:50:00,11.59,11.59,11.57,11.59,372388.0,11.59,11.59,11.57,11.59,372388.0
2017-11-27 10:55:00,11.58,11.62,11.58,11.62,378834.0,11.58,11.62,11.58,11.62,378834.0
2017-11-27 11:00:00,11.61,11.64,11.61,11.63,321676.0,11.61,11.64,11.61,11.63,321676.0
2017-11-27 11:05:00,11.63,11.64,11.62,11.64,216314.0,11.63,11.64,11.62,11.64,216314.0
2017-11-27 11:10:00,11.63,11.64,11.61,11.61,384681.0,11.63,11.64,11.61,11.61,384681.0
2017-11-27 11:15:00,11.61,11.66,11.61,11.62,548253.0,11.61,11.66,11.61,11.62,548253.0
2017-11-27 11:20:00,11.62,11.62,11.6,11.62,488090.0,11.62,11.62,11.6,11.62,488090.0
2017-11-27 11:25:00,11.62,11.62,11.54,11.54,689099.0,11.62,11.62,11.54,11.54,689099.0
2017-11-27 11:30:00,11.54,11.56,11.53,11.55,536764.0,11.54,11.56,11.53,11.55,536764.0
2017-11-27 11:35:00,11.55,11.56,11.52,11.53,576662.0,11.55,11.56,11.52,11.53,576662.0
2017-11-27 11:40:00,11.54,11.54,11.5,11.51,472644.0,11.54,11.54,11.5,11.51,472644.0
2017-11-27 11:45:00,11.51,11.53,11.48,11.52,804245.0,11.51,11.53,11.48,11.52,804245.0
2017-11-27 11:50:00,11.52,11.54,11.51,11.51,353577.0,11.52,11.54,11.51,11.51,353577.0
2017-11-27 11:55:00,11.51,11.52,11.49,11.5,529682.0,11.51,11.52,11.49,11.5,529682.0
2017-11-27 12:00:00,11.5,11.53,11.5,11.52,315812.0,11.5,11.53,11.5,11.52,315812.0
2017-11-27 12:05:00,11.52,11.57,11.52,11.54,468499.0,11.52,11.57,11.52,11.54,468499.0
2017-11-27 12:10:00,11.55,11.57,11.54,11.55,247205.0,11.55,11.57,11.54,11.55,247205.0
2017-11-27 12:15:00,11.54,11.56,11.53,11.54,180706.0,11.54,11.56,11.53,11.54,180706.0
2017-11-27 12:20:00,11.54,11.57,11.53,11.57,164292.0,11.54,11.57,11.53,11.57,164292.0
2017-11-27 12:25:00,11.57,11.57,11.54,11.55,134190.0,11.57,11.57,11.54,11.55,134190.0
2017-11-27 12:30:00,11.56,11.56,11.53,11.54,168097.0,11.56,11.56,11.53,11.54,168097.0
2017-11-27 12:35:00,11.55,11.55,11.54,11.54,43707.0,11.55,11.55,11.54,11.54,43707.0
2017-11-27 12:40:00,11.55,11.57,11.54,11.56,242568.0,11.55,11.57,11.54,11.56,242568.0
2017-11-27 12:45:00,11.55,11.59,11.54,11.59,496053.0,11.55,11.59,11.54,11.59,496053.0
2017-11-27 12:50:00,11.59,11.6,11.58,11.6,116096.0,11.59,11.6,11.58,11.6,116096.0
2017-11-27 12:55:00,11.59,11.63,11.57,11.58,609448.0,11.59,11.63,11.57,11.58,609448.0
2017-11-27 13:00:00,11.58,11.61,11.57,11.61,176507.0,11.58,11.61,11.57,11.61,176507.0
2017-11-27 13:05:00,11.61,11.62,11.58,11.6,314939.0,11.61,11.62,11.58,11.6,314939.0
2017-11-27 13:10:00,11.61,11.61,11.6,11.61,47720.0,11.61,11.61,11.6,11.61,47720.0
2017-11-27 13:15:00,11.61,11.61,11.57,11.57,288507.0,11.61,11.61,11.57,11.57,288507.0
2017-11-27 13:20:00,11.57,11.59,11.56,11.56,477768.0,11.57,11.59,11.56,11.56,477768.0
2017-11-27 13:25:00,11.56,11.57,11.55,11.55,134982.0,11.56,11.57,11.55,11.55,134982.0
2017-11-27 13:30:00,11.55,11.59,11.55,11.59,408423.0,11.55,11.59,11.55,11.59,408423.0
2017-11-27 13:35:00,11.59,11.6,11.58,11.59,354177.0,11.59,11.6,11.58,11.59,354177.0
2017-11-27 13:40:00,11.59,11.61,11.57,11.61,528113.0,11.59,11.61,11.57,11.61,528113.0
2017-11-27 13:45:00,11.61,11.61,11.6,11.6,182361.0,11.61,11.61,11.6,11.6,182361.0
2017-11-27 13:50:00,11.6,11.61,11.58,11.6,171028.0,11.6,11.61,11.58,11.6,171028.0
2017-11-27 13:55:00,11.59,11.6,11.58,11.59,130643.0,11.59,11.6,11.58,11.59,130643.0
2017-11-27 14:00:00,11.59,11.6,11.58,11.58,153213.0,11.59,11.6,11.58,11.58,153213.0
2017-11-27 14:05:00,11.58,11.6,11.57,11.59,239316.0,11.58,11.6,11.57,11.59,239316.0
2017-11-27 14:10:00,11.59,11.6,11.58,11.58,148346.0,11.59,11.6,11.58,11.58,148346.0
2017-11-27 14:15:00,11.59,11.6,11.58,11.6,85967.0,11.59,11.6,11.58,11.6,85967.0
2017-11-27 14:20:00,11.6,11.6,11.59,11.59,88518.0,11.6,11.6,11.59,11.59,88518.0
2017-11-27 14:25:00,11.59,11.61,11.58,11.61,216223.0,11.59,11.61,11.58,11.61,216223.0
2017-11-27 14:30:00,11.61,11.61,11.6,11.6,67610.0,11.61,11.61,11.6,11.6,67610.0
2017-11-27 14:35:00,11.61,11.61,11.59,11.6,288881.0,11.61,11.61,11.59,11.6,288881.0
2017-11-27 14:40:00,11.6,11.61,11.59,11.61,293110.0,11.6,11.61,11.59,11.61,293110.0
2017-11-27 14:45:00,11.6,11.61,11.6,11.61,96142.0,11.6,11.61,11.6,11.61,96142.0
2017-11-27 14:50:00,11.6,11.61,11.6,11.6,93173.0,11.6,11.61,11.6,11.6,93173.0
2017-11-27 14:55:00,11.61,11.62,11.59,11.6,270398.0,11.61,11.62,11.59,11.6,270398.0
2017-11-27 15:00:00,11.6,11.6,11.57,11.58,553942.0,11.6,11.6,11.57,11.58,553942.0
2017-11-27 15:05:00,11.59,11.59,11.58,11.58,196676.0,11.59,11.59,11.58,11.58,196676.0
2017-11-27 15:10:00,11.59,11.6,11.58,11.58,216610.0,11.59,11.6,11.58,11.58,216610.0
2017-11-27 15:15:00,11.58,11.58,11.55,11.56,365025.0,11.58,11.58,11.55,11.56,365025.0
2017-11-27 15:20:00,11.55,11.57,11.55,11.57,191420.0,11.55,11.57,11.55,11.57,191420.0
2017-11-27 15:25:00,11.56,11.57,11.56,11.56,156112.0,11.56,11.57,11.56,11.56,156112.0
2017-11-27 15:30:00,11.56,11.57,11.55,11.57,307909.0,11.56,11.57,11.55,11.57,307909.0
2017-11-27 15:35:00,11.56,11.58,11.55,11.57,370386.0,11.56,11.58,11.55,11.57,370386.0
2017-11-27 15:40:00,11.57,11.58,11.56,11.57,314134.0,11.57,11.58,11.56,11.57,314134.0
2017-11-27 15:45:00,11.57,11.59,11.56,11.59,471062.0,11.57,11.59,11.56,11.59,471062.0
2017-11-27 15:50:00,11.59,11.59,11.55,11.55,574352.0,11.59,11.59,11.55,11.55,574352.0
2017-11-27 15:55:00,11.56,11.56,11.55,11.56,1238121.0,11.56,11.56,11.55,11.56,1238121.0
2017-11-28 09:30:00,11.44,11.54,11.33,11.35,2768184.0,11.44,11.54,11.33,11.35,2768184.0
2017-11-28 09:35:00,11.35,11.37,11.25,11.27,2613367.0,11.35,11.37,11.25,11.27,2613367.0
2017-11-28 09:40:00,11.28,11.34,11.25,11.31,1930021.0,11.28,11.34,11.25,11.31,1930021.0
2017-11-28 09:45:00,11.31,11.32,11.2,11.2,2341349.0,11.31,11.32,11.2,11.2,2341349.0
2017-11-28 09:50:00,11.2,11.21,11.14,11.18,2704289.0,11.2,11.21,11.14,11.18,2704289.0
2017-11-28 09:55:00,11.19,11.22,11.07,11.08,3080070.0,11.19,11.22,11.07,11.08,3080070.0
2017-11-28 10:00:00,11.09,11.12,11.04,11.1,3127605.0,11.09,11.12,11.04,11.1,3127605.0
2017-11-28 10:05:00,11.09,11.14,11.09,11.12,1436587.0,11.09,11.14,11.09,11.12,1436587.0
2017-11-28 10:10:00,11.13,11.13,11.05,11.1,1688878.0,11.13,11.13,11.05,11.1,1688878.0
2017-11-28 10:15:00,11.1,11.15,11.08,11.11,1276210.0,11.1,11.15,11.08,11.11,1276210.0
2017-11-28 10:20:00,11.11,11.13,11.1,11.13,768143.0,11.11,11.13,11.1,11.13,768143.0
2017-11-28 10:25:00,11.12,11.16,11.12,11.13,758567.0,11.12,11.16,11.12,11.13,758567.0
2017-11-28 10:30:00,11.13,11.14,11.09,11.1,1150417.0,11.13,11.14,11.09,11.1,1150417.0
2017-11-28 10:35:00,11.1,11.11,11.06,11.07,1026494.0,11.1,11.11,11.06,11.07,1026494.0
2017-11-28 10:40:00,11.08,11.1,11.07,11.08,833493.0,11.08,11.1,11.07,11.08,833493.0
2017-11-28 10:45:00,11.08,11.1,11.07,11.07,670519.0,11.08,11.1,11.07,11.07,670519.0
2017-11-28 10:50:00,11.07,11.08,11.03,11.03,1507120.0,11.07,11.08,11.03,11.03,1507120.0
2017-11-28 10:55:00,11.04,11.04,11.0,11.02,1898606.0,11.04,11.04,11.0,11.02,1898606.0
2017-11-28 11:00:00,11.02,11.06,11.01,11.04,976781.0,11.02,11.06,11.01,11.04,976781.0
2017-11-28 11:05:00,11.04,11.09,11.03,11.09,929110.0,11.04,11.09,11.03,11.09,929110.0
2017-11-28 11:10:00,11.09,11.1,11.07,11.08,649507.0,11.09,11.1,11.07,11.08,649507.0
2017-11-28 11:15:00,11.08,11.09,11.03,11.05,792421.0,11.08,11.09,11.03,11.05,792421.0
2017-11-28 11:20:00,11.06,11.11,11.04,11.09,805913.0,11.06,11.11,11.04,11.09,805913.0
2017-11-28 11:25:00,11.09,11.15,11.07,11.14,983306.0,11.09,11.15,11.07,11.14,983306.0
2017-11-28 11:30:00,11.13,11.14,11.11,11.13,404289.0,11.13,11.14,11.11,11.13,404289.0
2017-11-28 11:35:00,11.13,11.17,11.12,11.16,767226.0,11.13,11.17,11.12,11.16,767226.0
2017-11-28 11:40:00,11.16,11.19,11.15,11.18,746871.0,11.16,11.19,11.15,11.18,746871.0
2017-11-28 11:45:00,11.18,11.19,11.15,11.15,402553.0,11.18,11.19,11.15,11.15,402553.0
2017-11-28 11:50:00,11.15,11.16,11.11,11.12,558339.0,11.15,11.16,11.11,11.12,558339.0
2017-11-28 11:55:00,11.12,11.14,11.11,11.13,330406.0,11.12,11.14,11.11,11.13,330406.0
2017-11-28 12:00:00,11.14,11.15,11.12,11.13,286670.0,11.14,11.15,11.12,11.13,286670.0
2017-11-28 12:05:00,11.14,11.15,11.12,11.15,289377.0,11.14,11.15,11.12,11.15,289377.0
2017-11-28 12:10:00,11.14,11.16,11.14,11.16,259766.0,11.14,11.16,11.14,11.16,259766.0
2017-11-28 12:15:00,11.15,11.16,11.14,11.16,263627.0,11.15,11.16,11.14,11.16,263627.0
2017-11-28 12:20:00,11.15,11.16,11.14,11.15,359356.0,11.15,11.16,11.14,11.15,359356.0
2017-11-28 12:25:00,11.15,11.15,11.11,11.12,460439.0,11.15,11.15,11.11,11.12,460439.0
2017-11-28 12:30:00,11.11,11.14,11.11,11.12,266170.0,11.11,11.14,11.11,11.12,266170.0
2017-11-28 12:35:00,11.13,11.13,11.1,11.12,293295.0,11.13,11.13,11.1,11.12,293295.0
2017-11-28 12:40:00,11.13,11.15,11.12,11.12,307181.0,11.13,11.15,11.12,11.12,307181.0
2017-11-28 12:45:00,11.13,11.16,11.12,11.14,450906.0,11.13,11.16,11.12,11.14,450906.0
2017-11-28 12:50:00,11.14,11.15,11.13,11.14,142430.0,11.14,11.15,11.13,11.14,142430.0
2017-11-28 12:55:00,11.13,11.16,11.13,11.15,255347.0,11.13,11.16,11.13,11.15,255347.0
2017-11-28 13:00:00,11.15,11.17,11.14,11.15,318730.0,11.15,11.17,11.14,11.15,318730.0
2017-11-28 13:05:00,11.15,11.17,11.14,11.16,194020.0,11.15,11.17,11.14,11.16,194020.0
2017-11-28 13:10:00,11.17,11.17,11.15,11.16,208689.0,11.17,11.17,11.15,11.16,208689.0
2017-11-28 13:15:00,11.16,11.17,11.14,11.17,284450.0,11.16,11.17,11.14,11.17,284450.0
2017-11-28 13:20:00,11.17,11.17,11.12,11.13,483979.0,11.17,11.17,11.12,11.13,483979.0
2017-11-28 13:25:00,11.12,11.13,11.1,11.13,403437.0,11.12,11.13,11.1,11.13,403437.0
2017-11-28 13:30:00,11.13,11.14,11.11,11.11,303384.0,11.13,11.14,11.11,11.11,303384.0
2017-11-28 13:35:00,11.12,11.12,11.07,11.08,915538.0,11.12,11.12,11.07,11.08,915538.0
2017-11-28 13:40:00,11.07,11.11,11.07,11.1,374126.0,11.07,11.11,11.07,11.1,374126.0
2017-11-28 13:45:00,11.1,11.12,11.08,11.08,437290.0,11.1,11.12,11.08,11.08,437290.0
2017-11-28 13:50:00,11.09,11.11,11.08,11.09,505371.0,11.09,11.11,11.08,11.09,505371.0
2017-11-28 13:55:00,11.09,11.09,11.05,11.06,602894.0,11.09,11.09,11.05,11.06,602894.0
2017-11-28 14:00:00,11.06,11.07,11.02,11.05,891471.0,11.06,11.07,11.02,11.05,891471.0
2017-11-28 14:05:00,11.04,11.07,11.03,11.06,781590.0,11.04,11.07,11.03,11.06,781590.0
2017-11-28 14:10:00,11.06,11.07,11.05,11.06,253527.0,11.06,11.07,11.05,11.06,253527.0
2017-11-28 14:15:00,11.07,11.1,11.06,11.1,381292.0,11.07,11.1,11.06,11.1,381292.0
2017-11-28 14:20:00,11.09,11.11,11.09,11.11,259262.0,11.09,11.11,11.09,11.11,259262.0
2017-11-28 14:25:00,11.11,11.12,11.1,11.12,340531.0,11.11,11.12,11.1,11.12,340531.0
2017-11-28 14:30:00,11.12,11.13,11.11,11.11,166044.0,11.12,11.13,11.11,11.11,166044.0
2017-11-28 14:35:00,11.12,11.12,11.1,11.11,105623.0,11.12,11.12,11.1,11.11,105623.0
2017-11-28 14:40:00,11.1,11.14,11.1,11.13,389165.0,11.1,11.14,11.1,11.13,389165.0
2017-11-28 14:45:00,11.14,11.16,11.12,11.13,256462.0,11.14,11.16,11.12,11.13,256462.0
2017-11-28 14:50:00,11.13,11.14,11.12,11.13,189593.0,11.13,11.14,11.12,11.13,189593.0
2017-11-28 14:55:00,11.12,11.13,11.09,11.1,379689.0,11.12,11.13,11.09,11.1,379689.0
2017-11-28 15:00:00,11.11,11.14,11.1,11.13,403190.0,11.11,11.14,11.1,11.13,403190.0
2017-11-28 15:05:00,11.14,11.14,11.12,11.14,224796.0,11.14,11.14,11.12,11.14,224796.0
2017-11-28 15:10:00,11.13,11.16,11.13,11.16,491309.0,11.13,11.16,11.13,11.16,491309.0
2017-11-28 15:15:00,11.16,11.17,11.15,11.17,417020.0,11.16,11.17,11.15,11.17,417020.0
2017-11-28 15:20:00,11.17,11.18,11.16,11.16,400448.0,11.17,11.18,11.16,11.16,400448.0
2017-11-28 15:25:00,11.16,11.17,11.13,11.15,461910.0,11.16,11.17,11.13,11.15,461910.0
2017-11-28 15:30:00,11.15,11.15,11.14,11.15,309651.0,11.15,11.15,11.14,11.15,309651.0
2017-11-28 15:35:00,11.15,11.15,11.13,11.15,388030.0,11.15,11.15,11.13,11.15,388030.0
2017-11-28 15:40:00,11.15,11.16,11.13,11.15,772793.0,11.15,11.16,11.13,11.15,772793.0
2017-11-28 15:45:00,11.15,11.15,11.13,11.14,768765.0,11.15,11.15,11.13,11.14,768765.0
2017-11-28 15:50:00,11.15,11.18,11.14,11.17,1560748.0,11.15,11.18,11.14,11.17,1560748.0
2017-11-28 15:55:00,11.17,11.17,11.16,11.17,1400543.0,11.17,11.17,11.16,11.17,1400543.0
2017-11-29 09:30:00,11.07,11.17,11.07,11.13,1555566.0,11.07,11.17,11.07,11.13,1555566.0
2017-11-29 09:35:00,11.13,11.16,11.04,11.05,1106347.0,11.13,11.16,11.04,11.05,1106347.0
2017-11-29 09:40:00,11.05,11.08,11.01,11.07,1015863.0,11.05,11.08,11.01,11.07,1015863.0
2017-11-29 09:45:00,11.07,11.07,10.96,10.96,2052648.0,11.07,11.07,10.96,10.96,2052648.0
2017-11-29 09:50:00,10.96,10.99,10.85,10.88,2444675.0,10.96,10.99,10.85,10.88,2444675.0
2017-11-29 09:55:00,10.88,10.97,10.87,10.93,1392914.0,10.88,10.97,10.87,10.93,1392914.0
2017-11-29 10:00:00,10.93,10.93,10.85,10.91,1117771.0,10.93,10.93,10.85,10.91,1117771.0
2017-11-29 10:05:00,10.91,10.98,10.9,10.95,941632.0,10.91,10.98,10.9,10.95,941632.0
2017-11-29 10:10:00,10.96,10.98,10.9,10.9,658501.0,10.96,10.98,10.9,10.9,658501.0
2017-11-29 10:15:00,10.91,10.91,10.85,10.86,1812422.0,10.91,10.91,10.85,10.86,1812422.0
2017-11-29 10:20:00,10.87,10.89,10.82,10.83,1629854.0,10.87,10.89,10.82,10.83,1629854.0
2017-11-29 10:25:00,10.83,10.87,10.81,10.87,1121950.0,10.83,10.87,10.81,10.87,1121950.0
2017-11-29 10:30:00,10.86,10.88,10.81,10.86,904570.0,10.86,10.88,10.81,10.86,904570.0
2017-11-29 10:35:00,10.85,10.89,10.84,10.86,730503.0,10.85,10.89,10.84,10.86,730503.0
2017-11-29 10:40:00,10.86,10.94,10.84,10.93,870472.0,10.86,10.94,10.84,10.93,870472.0
2017-11-29 10:45:00,10.93,10.94,10.83,10.86,1048197.0,10.93,10.94,10.83,10.86,1048197.0
2017-11-29 10:50:00,10.86,10.87,10.82,10.85,776199.0,10.86,10.87,10.82,10.85,776199.0
2017-11-29 10:55:00,10.85,10.89,10.82,10.83,626064.0,10.85,10.89,10.82,10.83,626064.0
2017-11-29 11:00:00,10.84,10.87,10.81,10.83,896505.0,10.84,10.87,10.81,10.83,896505.0
2017-11-29 11:05:00,10.84,10.85,10.81,10.82,760177.0,10.84,10.85,10.81,10.82,760177.0
2017-11-29 11:10:00,10.82,10.87,10.81,10.87,696501.0,10.82,10.87,10.81,10.87,696501.0
2017-11-29 11:15:00,10.87,10.89,10.84,10.85,485607.0,10.87,10.89,10.84,10.85,485607.0
2017-11-29 11:20:00,10.85,10.85,10.8,10.81,1210968.0,10.85,10.85,10.8,10.81,1210968.0
2017-11-29 11:25:00,10.81,10.83,10.75,10.78,2521724.0,10.81,10.83,10.75,10.78,2521724.0
2017-11-29 11:30:00,10.78,10.81,10.75,10.81,1007611.0,10.78,10.81,10.75,10.81,1007611.0
2017-11-29 11:35:00,10.81,10.84,10.8,10.82,643047.0,10.81,10.84,10.8,10.82,643047.0
2017-11-29 11:40:00,10.83,10.84,10.77,10.79,646373.0,10.83,10.84,10.77,10.79,646373.0
2017-11-29 11:45:00,10.79,10.8,10.76,10.78,788550.0,10.79,10.8,10.76,10.78,788550.0
2017-11-29 11:50:00,10.78,10.83,10.77,10.82,604359.0,10.78,10.83,10.77,10.82,604359.0
2017-11-29 11:55:00,10.82,10.83,10.76,10.78,763315.0,10.82,10.83,10.76,10.78,763315.0
2017-11-29 12:00:00,10.78,10.81,10.76,10.78,641236.0,10.78,10.81,10.76,10.78,641236.0
2017-11-29 12:05:00,10.78,10.78,10.73,10.77,1158621.0,10.78,10.78,10.73,10.77,1158621.0
2017-11-29 12:10:00,10.77,10.81,10.76,10.79,739311.0,10.77,10.81,10.76,10.79,739311.0
2017-11-29 12:15:00,10.79,10.87,10.78,10.86,808225.0,10.79,10.87,10.78,10.86,808225.0
2017-11-29 12:20:00,10.86,10.9,10.86,10.89,685590.0,10.86,10.9,10.86,10.89,685590.0
2017-11-29 12:25:00,10.88,10.95,10.88,10.95,921351.0,10.88,10.95,10.88,10.95,921351.0
2017-11-29 12:30:00,10.95,10.96,10.92,10.93,782682.0,10.95,10.96,10.92,10.93,782682.0
2017-11-29 12:35:00,10.93,10.96,10.92,10.96,489160.0,10.93,10.96,10.92,10.96,489160.0
2017-11-29 12:40:00,10.95,10.98,10.94,10.95,679522.0,10.95,10.98,10.94,10.95,679522.0
2017-11-29 12:45:00,10.95,10.98,10.94,10.97,307826.0,10.95,10.98,10.94,10.97,307826.0
2017-11-29 12:50:00,10.97,10.98,10.92,10.92,536439.0,10.97,10.98,10.92,10.92,536439.0
2017-11-29 12:55:00,10.92,10.95,10.9,10.93,591132.0,10.92,10.95,10.9,10.93,591132.0
2017-11-29 13:00:00,10.93,10.93,10.9,10.92,281381.0,10.93,10.93,10.9,10.92,281381.0
2017-11-29 13:05:00,10.92,10.93,10.89,10.9,307649.0,10.92,10.93,10.89,10.9,307649.0
2017-11-29 13:10:00,10.9,10.95,10.9,10.94,264175.0,10.9,10.95,10.9,10.94,264175.0
2017-11-29 13:15:00,10.94,10.97,10.92,10.97,323336.0,10.94,10.97,10.92,10.97,323336.0
2017-11-29 13:20:00,10.96,11.01,10.96,10.97,806617.0,10.96,11.01,10.96,10.97,806617.0
2017-11-29 13:25:00,10.97,11.01,10.96,11.01,423551.0,10.97,11.01,10.96,11.01,423551.0
2017-11-29 13:30:00,11.0,11.03,10.99,11.02,484795.0,11.0,11.03,10.99,11.02,484795.0
2017-11-29 13:35:00,11.02,11.03,11.01,11.02,232223.0,11.02,11.03,11.01,11.02,232223.0
2017-11-29 13:40:00,11.03,11.03,11.0,11.03,323694.0,11.03,11.03,11.0,11.03,323694.0
2017-11-29 13:45:00,11.03,11.03,11.01,11.02,248004.0,11.03,11.03,11.01,11.02,248004.0
2017-11-29 13:50:00,11.03,11.03,10.96,10.98,444831.0,11.03,11.03,10.96,10.98,444831.0
2017-11-29 13:55:00,10.98,10.99,10.95,10.97,362762.0,10.98,10.99,10.95,10.97,362762.0
2017-11-29 14:00:00,10.96,11.0,10.96,10.99,243060.0,10.96,11.0,10.96,10.99,243060.0
2017-11-29 14:05:00,10.99,10.99,10.96,10.97,116621.0,10.99,10.99,10.96,10.97,116621.0
2017-11-29 14:10:00,10.97,10.98,10.93,10.94,297647.0,10.97,10.98,10.93,10.94,297647.0
2017-11-29 14:15:00,10.94,10.94,10.9,10.92,481314.0,10.94,10.94,10.9,10.92,481314.0
2017-11-29 14:20:00,10.91,10.94,10.9,10.92,382244.0,10.91,10.94,10.9,10.92,382244.0
2017-11-29 14:25:00,10.91,10.92,10.83,10.85,1061629.0,10.91,10.92,10.83,10.85,1061629.0
2017-11-29 14:30:00,10.86,10.87,10.84,10.87,366400.0,10.86,10.87,10.84,10.87,366400.0
2017-11-29 14:35:00,10.86,10.87,10.82,10.82,357879.0,10.86,10.87,10.82,10.82,357879.0
2017-11-29 14:40:00,10.82,10.88,10.82,10.87,506844.0,10.82,10.88,10.82,10.87,506844.0
2017-11-29 14:45:00,10.88,10.89,10.85,10.87,383617.0,10.88,10.89,10.85,10.87,383617.0
2017-11-29 14:50:00,10.87,10.9,10.87,10.88,352068.0,10.87,10.9,10.87,10.88,352068.0
2017-11-29 14:55:00,10.88,10.9,10.83,10.84,471996.0,10.88,10.9,10.83,10.84,471996.0
2017-11-29 15:00:00,10.84,10.87,10.83,10.84,682397.0,10.84,10.87,10.83,10.84,682397.0
2017-11-29 15:05:00,10.84,10.85,10.83,10.85,455039.0,10.84,10.85,10.83,10.85,455039.0
2017-11-29 15:10:00,10.84,10.85,10.81,10.82,447023.0,10.84,10.85,10.81,10.82,447023.0
2017-11-29 15:15:00,10.82,10.84,10.81,10.82,623568.0,10.82,10.84,10.81,10.82,623568.0
2017-11-29 15:20:00,10.82,10.86,10.82,10.86,523794.0,10.82,10.86,10.82,10.86,523794.0
2017-11-29 15:25:00,10.86,10.87,10.84,10.85,424054.0,10.86,10.87,10.84,10.85,424054.0
2017-11-29 15:30:00,10.84,10.88,10.83,10.86,550614.0,10.84,10.88,10.83,10.86,550614.0
2017-11-29 15:35:00,10.86,10.87,10.81,10.82,805404.0,10.86,10.87,10.81,10.82,805404.0
2017-11-29 15:40:00,10.81,10.83,10.81,10.83,497567.0,10.81,10.83,10.81,10.83,497567.0
2017-11-29 15:45:00,10.83,10.86,10.82,10.85,1141669.0,10.83,10.86,10.82,10.85,1141669.0
2017-11-29 15:50:00,10.84,10.87,10.83,10.84,1089329.0,10.84,10.87,10.83,10.84,1089329.0
2017-11-29 15:55:00,10.84,10.85,10.81,10.83,2193399.0,10.84,10.85,10.81,10.83,2193399.0
2017-11-30 09:30:00,10.91,10.93,10.78,10.92,1547198.0,10.91,10.93,10.78,10.92,1547198.0
2017-11-30 09:35:00,10.92,10.92,10.76,10.81,1030423.0,10.92,10.92,10.76,10.81,1030423.0
2017-11-30 09:40:00,10.81,10.86,10.76,10.86,752774.0,10.81,10.86,10.76,10.86,752774.0
2017-11-30 09:45:00,10.85,10.88,10.77,10.86,841698.0,10.85,10.88,10.77,10.86,841698.0
2017-11-30 09:50:00,10.86,10.87,10.8,10.81,403187.0,10.86,10.87,10.8,10.81,403187.0
2017-11-30 09:55:00,10.81,10.86,10.8,10.84,453273.0,10.81,10.86,10.8,10.84,453273.0
2017-11-30 10:00:00,10.84,10.9,10.81,10.88,577603.0,10.84,10.9,10.81,10.88,577603.0
2017-11-30 10:05:00,10.88,10.91,10.85,10.86,543541.0,10.88,10.91,10.85,10.86,543541.0
2017-11-30 10:10:00,10.86,10.92,10.85,10.92,493403.0,10.86,10.92,10.85,10.92,493403.0
2017-11-30 10:15:00,10.91,11.0,10.88,10.99,1020908.0,10.91,11.0,10.88,10.99,1020908.0
2017-11-30 10:20:00,10.99,11.03,10.95,11.01,853199.0,10.99,11.03,10.95,11.01,853199.0
2017-11-30 10:25:00,11.01,11.02,10.96,10.97,527645.0,11.01,11.02,10.96,10.97,527645.0
2017-11-30 10:30:00,10.97,11.02,10.97,11.0,524341.0,10.97,11.02,10.97,11.0,524341.0
2017-11-30 10:35:00,10.99,11.02,10.97,11.01,481900.0,10.99,11.02,10.97,11.01,481900.0
2017-11-30 10:40:00,11.0,11.01,10.95,10.97,366475.0,11.0,11.01,10.95,10.97,366475.0
2017-11-30 10:45:00,10.97,11.0,10.97,10.97,270217.0,10.97,11.0,10.97,10.97,270217.0
2017-11-30 10:50:00,10.97,10.98,10.95,10.97,272390.0,10.97,10.98,10.95,10.97,272390.0
2017-11-30 10:55:00,10.96,10.96,10.91,10.95,531211.0,10.96,10.96,10.91,10.95,531211.0
2017-11-30 11:00:00,10.95,10.99,10.94,10.97,534178.0,10.95,10.99,10.94,10.97,534178.0
2017-11-30 11:05:00,10.96,10.99,10.96,10.96,502218.0,10.96,10.99,10.96,10.96,502218.0
2017-11-30 11:10:00,10.96,10.98,10.95,10.96,338259.0,10.96,10.98,10.95,10.96,338259.0
2017-11-30 11:15:00,10.97,10.97,10.93,10.95,303751.0,10.97,10.97,10.93,10.95,303751.0
2017-11-30 11:20:00,10.94,10.95,10.92,10.93,193979.0,10.94,10.95,10.92,10.93,193979.0
2017-11-30 11:25:00,10.94,10.95,10.9,10.94,699468.0,10.94,10.95,10.9,10.94,699468.0
2017-11-30 11:30:00,10.93,10.96,10.9,10.91,515954.0,10.93,10.96,10.9,10.91,515954.0
2017-11-30 11:35:00,10.92,10.92,10.88,10.88,322447.0,10.92,10.92,10.88,10.88,322447.0
2017-11-30 11:40:00,10.89,10.9,10.86,10.86,300061.0,10.89,10.9,10.86,10.86,300061.0
2017-11-30 11:45:00,10.86,10.92,10.86,10.91,210707.0,10.86,10.92,10.86,10.91,210707.0
2017-11-30 11:50:00,10.91,10.92,10.9,10.9,145434.0,10.91,10.92,10.9,10.9,145434.0
2017-11-30 11:55:00,10.91,10.93,10.89,10.92,324561.0,10.91,10.93,10.89,10.92,324561.0
2017-11-30 12:00:00,10.92,10.92,10.87,10.88,249991.0,10.92,10.92,10.87,10.88,249991.0
2017-11-30 12:05:00,10.88,10.91,10.88,10.9,104068.0,10.88,10.91,10.88,10.9,104068.0
2017-11-30 12:10:00,10.9,10.91,10.88,10.9,239069.0,10.9,10.91,10.88,10.9,239069.0
2017-11-30 12:15:00,10.9,10.92,10.89,10.91,213319.0,10.9,10.92,10.89,10.91,213319.0
2017-11-30 12:20:00,10.91,10.92,10.9,10.92,215388.0,10.91,10.92,10.9,10.92,215388.0
2017-11-30 12:25:00,10.92,10.92,10.9,10.91,161132.0,10.92,10.92,10.9,10.91,161132.0
2017-11-30 12:30:00,10.9,10.91,10.85,10.86,526012.0,10.9,10.91,10.85,10.86,526012.0
2017-11-30 12:35:00,10.86,10.86,10.83,10.85,346805.0,10.86,10.86,10.83,10.85,346805.0
2017-11-30 12:40:00,10.85,10.85,10.82,10.82,395403.0,10.85,10.85,10.82,10.82,395403.0
2017-11-30 12:45:00,10.83,10.85,10.81,10.82,511563.0,10.83,10.85,10.81,10.82,511563.0
2017-11-30 12:50:00,10.81,10.83,10.8,10.82,429103.0,10.81,10.83,10.8,10.82,429103.0
2017-11-30 12:55:00,10.82,10.85,10.8,10.83,600807.0,10.82,10.85,10.8,10.83,600807.0
2017-11-30 13:00:00,10.83,10.85,10.82,10.82,466454.0,10.83,10.85,10.82,10.82,466454.0
2017-11-30 13:05:00,10.83,10.85,10.81,10.83,516992.0,10.83,10.85,10.81,10.83,516992.0
2017-11-30 13:10:00,10.83,10.85,10.82,10.84,346093.0,10.83,10.85,10.82,10.84,346093.0
2017-11-30 13:15:00,10.84,10.85,10.82,10.85,340838.0,10.84,10.85,10.82,10.85,340838.0
2017-11-30 13:20:00,10.84,10.85,10.81,10.82,325473.0,10.84,10.85,10.81,10.82,325473.0
2017-11-30 13:25:00,10.82,10.83,10.8,10.82,391072.0,10.82,10.83,10.8,10.82,391072.0
2017-11-30 13:30:00,10.83,10.85,10.8,10.85,335843.0,10.83,10.85,10.8,10.85,335843.0
2017-11-30 13:35:00,10.85,10.87,10.8,10.8,720504.0,10.85,10.87,10.8,10.8,720504.0
2017-11-30 13:40:00,10.8,10.87,10.8,10.87,662204.0,10.8,10.87,10.8,10.87,662204.0
2017-11-30 13:45:00,10.87,10.97,10.86,10.96,2117807.0,10.87,10.97,10.86,10.96,2117807.0
2017-11-30 13:50:00,10.95,10.97,10.89,10.91,1238118.0,10.95,10.97,10.89,10.91,1238118.0
2017-11-30 13:55:00,10.91,10.91,10.88,10.9,451034.0,10.91,10.91,10.88,10.9,451034.0
2017-11-30 14:00:00,10.9,10.93,10.89,10.92,253640.0,10.9,10.93,10.89,10.92,253640.0
2017-11-30 14:05:00,10.92,10.92,10.9,10.92,307545.0,10.92,10.92,10.9,10.92,307545.0
2017-11-30 14:10:00,10.92,10.93,10.91,10.92,165664.0,10.92,10.93,10.91,10.92,165664.0
2017-11-30 14:15:00,10.92,10.92,10.9,10.92,274364.0,10.92,10.92,10.9,10.92,274364.0
2017-11-30 14:20:00,10.91,10.92,10.9,10.91,164246.0,10.91,10.92,10.9,10.91,164246.0
2017-11-30 14:25:00,10.91,10.94,10.9,10.93,224304.0,10.91,10.94,10.9,10.93,224304.0
2017-11-30 14:30:00,10.94,10.94,10.91,10.92,246112.0,10.94,10.94,10.91,10.92,246112.0
2017-11-30 14:35:00,10.91,10.92,10.89,10.91,315376.0,10.91,10.92,10.89,10.91,315376.0
2017-11-30 14:40:00,10.9,10.93,10.9,10.93,239854.0,10.9,10.93,10.9,10.93,239854.0
2017-11-30 14:45:00,10.92,10.94,10.91,10.92,261531.0,10.92,10.94,10.91,10.92,261531.0
2017-11-30 14:50:00,10.92,10.92,10.9,10.91,136652.0,10.92,10.92,10.9,10.91,136652.0
2017-11-30 14:55:00,10.91,10.92,10.89,10.9,277942.0,10.91,10.92,10.89,10.9,277942.0
2017-11-30 15:00:00,10.9,10.91,10.89,10.9,151828.0,10.9,10.91,10.89,10.9,151828.0
2017-11-30 15:05:00,10.9,10.9,10.86,10.87,327799.0,10.9,10.9,10.86,10.87,327799.0
2017-11-30 15:10:00,10.88,10.9,10.87,10.88,213366.0,10.88,10.9,10.87,10.88,213366.0
2017-11-30 15:15:00,10.88,10.89,10.87,10.87,251547.0,10.88,10.89,10.87,10.87,251547.0
2017-11-30 15:20:00,10.87,10.91,10.87,10.9,366727.0,10.87,10.91,10.87,10.9,366727.0
2017-11-30 15:25:00,10.9,10.92,10.89,10.91,222216.0,10.9,10.92,10.89,10.91,222216.0
2017-11-30 15:30:00,10.91,10.92,10.9,10.91,205620.0,10.91,10.92,10.9,10.91,205620.0
2017-11-30 15:35:00,10.92,10.93,10.89,10.9,290722.0,10.92,10.93,10.89,10.9,290722.0
2017-11-30 15:40:00,10.89,10.9,10.89,10.89,178717.0,10.89,10.9,10.89,10.89,178717.0
2017-11-30 15:45:00,10.9,10.91,10.88,10.91,665886.0,10.9,10.91,10.88,10.91,665886.0
2017-11-30 15:50:00,10.91,10.91,10.87,10.9,815087.0,10.91,10.91,10.87,10.9,815087.0
2017-11-30 15:55:00,10.89,10.91,10.87,10.9,1331674.0,10.89,10.91,10.87,10.9,1331674.0
2017-12-01 09:30:00,10.84,10.92,10.74,10.92,1512900.0,10.84,10.92,10.74,10.92,1512900.0
2017-12-01 09:35:00,10.91,10.97,10.86,10.91,1097774.0,10.91,10.97,10.86,10.91,1097774.0
2017-12-01 09:40:00,10.9,10.92,10.81,10.83,842289.0,10.9,10.92,10.81,10.83,842289.0
2017-12-01 09:45:00,10.83,10.85,10.79,10.83,1260698.0,10.83,10.85,10.79,10.83,1260698.0
2017-12-01 09:50:00,10.83,10.86,10.77,10.78,822013.0,10.83,10.86,10.77,10.78,822013.0
2017-12-01 09:55:00,10.78,10.84,10.75,10.82,619386.0,10.78,10.84,10.75,10.82,619386.0
2017-12-01 10:00:00,10.82,10.85,10.78,10.79,475558.0,10.82,10.85,10.78,10.79,475558.0
2017-12-01 10:05:00,10.79,10.82,10.77,10.8,454645.0,10.79,10.82,10.77,10.8,454645.0
2017-12-01 10:10:00,10.79,10.8,10.76,10.8,426946.0,10.79,10.8,10.76,10.8,426946.0
2017-12-01 10:15:00,10.8,10.85,10.79,10.81,529046.0,10.8,10.85,10.79,10.81,529046.0
2017-12-01 10:20:00,10.81,10.85,10.8,10.83,390744.0,10.81,10.85,10.8,10.83,390744.0
2017-12-01 10:25:00,10.83,10.85,10.81,10.82,263695.0,10.83,10.85,10.81,10.82,263695.0
2017-12-01 10:30:00,10.82,10.85,10.81,10.83,312107.0,10.82,10.85,10.81,10.83,312107.0
2017-12-01 10:35:00,10.84,10.86,10.83,10.84,359990.0,10.84,10.86,10.83,10.84,359990.0
2017-12-01 10:40:00,10.84,10.88,10.84,10.87,411793.0,10.84,10.88,10.84,10.87,411793.0
2017-12-01 10:45:00,10.87,10.91,10.84,10.91,580623.0,10.87,10.91,10.84,10.91,580623.0
2017-12-01 10:50:00,10.9,10.92,10.88,10.88,438939.0,10.9,10.92,10.88,10.88,438939.0
2017-12-01 10:55:00,10.88,10.9,10.86,10.86,312353.0,10.88,10.9,10.86,10.86,312353.0
2017-12-01 11:00:00,10.87,10.89,10.86,10.88,140311.0,10.87,10.89,10.86,10.88,140311.0
2017-12-01 11:05:00,10.88,10.89,10.83,10.83,479308.0,10.88,10.89,10.83,10.83,479308.0
2017-12-01 11:10:00,10.83,10.88,10.78,10.86,972206.0,10.83,10.88,10.78,10.86,972206.0
2017-12-01 11:15:00,10.86,10.86,10.78,10.79,940567.0,10.86,10.86,10.78,10.79,940567.0
2017-12-01 11:20:00,10.79,10.79,10.72,10.72,1293450.0,10.79,10.79,10.72,10.72,1293450.0
2017-12-01 11:25:00,10.72,10.76,10.66,10.69,1872916.0,10.72,10.76,10.66,10.69,1872916.0
2017-12-01 11:30:00,10.69,10.7,10.53,10.59,2717512.0,10.69,10.7,10.53,10.59,2717512.0
2017-12-01 11:35:00,10.6,10.77,10.58,10.74,1473016.0,10.6,10.77,10.58,10.74,1473016.0
2017-12-01 11:40:00,10.74,10.78,10.66,10.68,656422.0,10.74,10.78,10.66,10.68,656422.0
2017-12-01 11:45:00,10.68,10.68,10.61,10.65,640644.0,10.68,10.68,10.61,10.65,640644.0
2017-12-01 11:50:00,10.65,10.72,10.62,10.7,781332.0,10.65,10.72,10.62,10.7,781332.0
2017-12-01 11:55:00,10.7,10.7,10.63,10.7,655644.0,10.7,10.7,10.63,10.7,655644.0
2017-12-01 12:00:00,10.7,10.75,10.65,10.73,659430.0,10.7,10.75,10.65,10.73,659430.0
2017-12-01 12:05:00,10.73,10.75,10.69,10.72,475631.0,10.73,10.75,10.69,10.72,475631.0
2017-12-01 12:10:00,10.72,10.74,10.68,10.7,335930.0,10.72,10.74,10.68,10.7,335930.0
2017-12-01 12:15:00,10.69,10.73,10.66,10.69,327774.0,10.69,10.73,10.66,10.69,327774.0
2017-12-01 12:20:00,10.69,10.69,10.65,10.69,253314.0,10.69,10.69,10.65,10.69,253314.0
2017-12-01 12:25:00,10.7,10.7,10.65,10.69,243250.0,10.7,10.7,10.65,10.69,243250.0
2017-12-01 12:30:00,10.69,10.69,10.65,10.67,260413.0,10.69,10.69,10.65,10.67,260413.0
2017-12-01 12:35:00,10.67,10.69,10.65,10.68,349902.0,10.67,10.69,10.65,10.68,349902.0
2017-12-01 12:40:00,10.67,10.74,10.67,10.74,342594.0,10.67,10.74,10.67,10.74,342594.0
2017-12-01 12:45:00,10.73,10.75,10.71,10.72,266749.0,10.73,10.75,10.71,10.72,266749.0
2017-12-01 12:50:00,10.72,10.75,10.7,10.71,389395.0,10.72,10.75,10.7,10.71,389395.0
2017-12-01 12:55:00,10.71,10.74,10.71,10.71,190361.0,10.71,10.74,10.71,10.71,190361.0
2017-12-01 13:00:00,10.71,10.74,10.69,10.74,215946.0,10.71,10.74,10.69,10.74,215946.0
2017-12-01 13:05:00,10.74,10.74,10.7,10.7,152360.0,10.74,10.74,10.7,10.7,152360.0
2017-12-01 13:10:00,10.7,10.75,10.69,10.75,262433.0,10.7,10.75,10.69,10.75,262433.0
2017-12-01 13:15:00,10.75,10.75,10.71,10.73,142454.0,10.75,10.75,10.71,10.73,142454.0
2017-12-01 13:20:00,10.73,10.75,10.72,10.74,143628.0,10.73,10.75,10.72,10.74,143628.0
2017-12-01 13:25:00,10.74,10.75,10.72,10.74,146608.0,10.74,10.75,10.72,10.74,146608.0
2017-12-01 13:30:00,10.74,10.79,10.73,10.78,504951.0,10.74,10.79,10.73,10.78,504951.0
2017-12-01 13:35:00,10.77,10.78,10.72,10.73,255214.0,10.77,10.78,10.72,10.73,255214.0
2017-12-01 13:40:00,10.74,10.74,10.7,10.71,228785.0,10.74,10.74,10.7,10.71,228785.0
2017-12-01 13:45:00,10.71,10.72,10.68,10.71,312704.0,10.71,10.72,10.68,10.71,312704.0
2017-12-01 13:50:00,10.71,10.71,10.68,10.7,188471.0,10.71,10.71,10.68,10.7,188471.0
2017-12-01 13:55:00,10.7,10.71,10.69,10.7,148341.0,10.7,10.71,10.69,10.7,148341.0
2017-12-01 14:00:00,10.69,10.72,10.68,10.72,150698.0,10.69,10.72,10.68,10.72,150698.0
2017-12-01 14:05:00,10.71,10.72,10.69,10.71,227798.0,10.71,10.72,10.69,10.71,227798.0
2017-12-01 14:10:00,10.71,10.72,10.7,10.71,134486.0,10.71,10.72,10.7,10.71,134486.0
2017-12-01 14:15:00,10.71,10.72,10.69,10.69,150935.0,10.71,10.72,10.69,10.69,150935.0
2017-12-01 14:20:00,10.7,10.7,10.68,10.69,145124.0,10.7,10.7,10.68,10.69,145124.0
2017-12-01 14:25:00,10.69,10.72,10.68,10.71,256963.0,10.69,10.72,10.68,10.71,256963.0
2017-12-01 14:30:00,10.71,10.72,10.7,10.71,104301.0,10.71,10.72,10.7,10.71,104301.0
2017-12-01 14:35:00,10.7,10.71,10.69,10.69,100355.0,10.7,10.71,10.69,10.69,100355.0
2017-12-01 14:40:00,10.69,10.7,10.68,10.68,336826.0,10.69,10.7,10.68,10.68,336826.0
2017-12-01 14:45:00,10.68,10.69,10.66,10.67,486168.0,10.68,10.69,10.66,10.67,486168.0
2017-12-01 14:50:00,10.67,10.69,10.67,10.68,176578.0,10.67,10.69,10.67,10.68,176578.0
2017-12-01 14:55:00,10.68,10.69,10.67,10.68,250271.0,10.68,10.69,10.67,10.68,250271.0
2017-12-01 15:00:00,10.68,10.68,10.66,10.67,381745.0,10.68,10.68,10.66,10.67,381745.0
2017-12-01 15:05:00,10.67,10.68,10.66,10.66,145494.0,10.67,10.68,10.66,10.66,145494.0
2017-12-01 15:10:00,10.67,10.67,10.65,10.66,409767.0,10.67,10.67,10.65,10.66,409767.0
2017-12-01 15:15:00,10.66,10.69,10.66,10.68,274287.0,10.66,10.69,10.66,10.68,274287.0
2017-12-01 15:20:00,10.69,10.69,10.66,10.67,312567.0,10.69,10.69,10.66,10.67,312567.0
2017-12-01 15:25:00,10.66,10.68,10.65,10.67,324703.0,10.66,10.68,10.65,10.67,324703.0
2017-12-01 15:30:00,10.67,10.68,10.67,10.67,168308.0,10.67,10.68,10.67,10.67,168308.0
2017-12-01 15:35:00,10.68,10.7,10.67,10.67,394040.0,10.68,10.7,10.67,10.67,394040.0
2017-12-01 15:40:00,10.67,10.71,10.67,10.71,625544.0,10.67,10.71,10.67,10.71,625544.0
2017-12-01 15:45:00,10.7,10.71,10.68,10.69,614317.0,10.7,10.71,10.68,10.69,614317.0
2017-12-01 15:50:00,10.71,10.73,10.7,10.72,675710.0,10.71,10.73,10.7,10.72,675710.0
2017-12-01 15:55:00,10.73,10.73,10.72,10.72,1412671.0,10.73,10.73,10.72,10.72,1412671.0
2017-12-04 09:30:00,10.84,10.88,10.62,10.67,2455554.0,10.84,10.88,10.62,10.67,2455554.0
2017-12-04 09:35:00,10.67,10.68,10.55,10.58,1889107.0,10.67,10.68,10.55,10.58,1889107.0
2017-12-04 09:40:00,10.58,10.58,10.45,10.47,2622502.0,10.58,10.58,10.45,10.47,2622502.0
2017-12-04 09:45:00,10.47,10.49,10.3,10.3,3051082.0,10.47,10.49,10.3,10.3,3051082.0
2017-12-04 09:50:00,10.3,10.35,10.15,10.17,4157373.0,10.3,10.35,10.15,10.17,4157373.0
2017-12-04 09:55:00,10.18,10.25,10.11,10.15,3737968.0,10.18,10.25,10.11,10.15,3737968.0
2017-12-04 10:00:00,10.16,10.17,10.01,10.03,3532744.0,10.16,10.17,10.01,10.03,3532744.0
2017-12-04 10:05:00,10.03,10.04,9.85,9.95,5948259.0,10.03,10.04,9.85,9.95,5948259.0
2017-12-04 10:10:00,9.94,9.98,9.82,9.96,5005744.0,9.94,9.98,9.82,9.96,5005744.0
2017-12-04 10:15:00,9.96,10.03,9.92,9.99,3870116.0,9.96,10.03,9.92,9.99,3870116.0
2017-12-04 10:20:00,9.99,10.11,9.97,10.07,3250668.0,9.99,10.11,9.97,10.07,3250668.0
2017-12-04 10:25:00,10.08,10.1,10.01,10.03,1468986.0,10.08,10.1,10.01,10.03,1468986.0
2017-12-04 10:30:00,10.04,10.06,9.95,9.96,1801571.0,10.04,10.06,9.95,9.96,1801571.0
2017-12-04 10:35:00,9.97,10.07,9.96,10.07,1204256.0,9.97,10.07,9.96,10.07,1204256.0
2017-12-04 10:40:00,10.07,10.07,10.0,10.01,1162271.0,10.07,10.07,10.0,10.01,1162271.0
2017-12-04 10:45:00,10.01,10.03,9.97,9.97,1163793.0,10.01,10.03,9.97,9.97,1163793.0
2017-12-04 10:50:00,9.97,9.98,9.9,9.91,1650202.0,9.97,9.98,9.9,9.91,1650202.0
2017-12-04 10:55:00,9.91,9.94,9.86,9.93,1754095.0,9.91,9.94,9.86,9.93,1754095.0
2017-12-04 11:00:00,9.92,9.97,9.9,9.95,1083771.0,9.92,9.97,9.9,9.95,1083771.0
2017-12-04 11:05:00,9.95,9.98,9.93,9.94,728904.0,9.95,9.98,9.93,9.94,728904.0
2017-12-04 11:10:00,9.94,9.99,9.91,9.96,744208.0,9.94,9.99,9.91,9.96,744208.0
2017-12-04 11:15:00,9.97,10.04,9.96,10.04,857975.0,9.97,10.04,9.96,10.04,857975.0
2017-12-04 11:20:00,10.04,10.09,10.03,10.03,1126515.0,10.04,10.09,10.03,10.03,1126515.0
2017-12-04 11:25:00,10.03,10.08,10.03,10.04,891011.0,10.03,10.08,10.03,10.04,891011.0
2017-12-04 11:30:00,10.04,10.05,9.98,10.05,872614.0,10.04,10.05,9.98,10.05,872614.0
2017-12-04 11:35:00,10.05,10.08,10.03,10.08,653300.0,10.05,10.08,10.03,10.08,653300.0
2017-12-04 11:40:00,10.07,10.09,10.04,10.08,634636.0,10.07,10.09,10.04,10.08,634636.0
2017-12-04 11:45:00,10.08,10.09,10.05,10.09,566179.0,10.08,10.09,10.05,10.09,566179.0
2017-12-04 11:50:00,10.09,10.16,10.08,10.14,1182089.0,10.09,10.16,10.08,10.14,1182089.0
2017-12-04 11:55:00,10.14,10.18,10.13,10.13,878483.0,10.14,10.18,10.13,10.13,878483.0
2017-12-04 12:00:00,10.13,10.18,10.13,10.17,552331.0,10.13,10.18,10.13,10.17,552331.0
2017-12-04 12:05:00,10.17,10.24,10.16,10.23,908116.0,10.17,10.24,10.16,10.23,908116.0
2017-12-04 12:10:00,10.23,10.28,10.22,10.26,1115875.0,10.23,10.28,10.22,10.26,1115875.0
2017-12-04 12:15:00,10.26,10.28,10.23,10.23,878879.0,10.26,10.28,10.23,10.23,878879.0
2017-12-04 12:20:00,10.24,10.24,10.14,10.14,1029153.0,10.24,10.24,10.14,10.14,1029153.0
2017-12-04 12:25:00,10.14,10.17,10.1,10.17,746605.0,10.14,10.17,10.1,10.17,746605.0
2017-12-04 12:30:00,10.17,10.17,10.11,10.16,505371.0,10.17,10.17,10.11,10.16,505371.0
2017-12-04 12:35:00,10.16,10.18,10.11,10.12,550992.0,10.16,10.18,10.11,10.12,550992.0
2017-12-04 12:40:00,10.13,10.15,10.1,10.15,803383.0,10.13,10.15,10.1,10.15,803383.0
2017-12-04 12:45:00,10.14,10.2,10.13,10.19,640371.0,10.14,10.2,10.13,10.19,640371.0
2017-12-04 12:50:00,10.19,10.21,10.18,10.19,279514.0,10.19,10.21,10.18,10.19,279514.0
2017-12-04 12:55:00,10.19,10.19,10.15,10.16,325443.0,10.19,10.19,10.15,10.16,325443.0
2017-12-04 13:00:00,10.16,10.22,10.15,10.21,375265.0,10.16,10.22,10.15,10.21,375265.0
2017-12-04 13:05:00,10.21,10.23,10.18,10.2,380794.0,10.21,10.23,10.18,10.2,380794.0
2017-12-04 13:10:00,10.2,10.22,10.18,10.21,248176.0,10.2,10.22,10.18,10.21,248176.0
2017-12-04 13:15:00,10.21,10.22,10.19,10.21,365888.0,10.21,10.22,10.19,10.21,365888.0
2017-12-04 13:20:00,10.21,10.22,10.18,10.19,262407.0,10.21,10.22,10.18,10.19,262407.0
2017-12-04 13:25:00,10.19,10.19,10.15,10.17,272382.0,10.19,10.19,10.15,10.17,272382.0
2017-12-04 13:30:00,10.17,10.18,10.15,10.17,405787.0,10.17,10.18,10.15,10.17,405787.0
2017-12-04 13:35:00,10.17,10.18,10.14,10.16,378461.0,10.17,10.18,10.14,10.16,378461.0
2017-12-04 13:40:00,10.16,10.17,10.14,10.16,188914.0,10.16,10.17,10.14,10.16,188914.0
2017-12-04 13:45:00,10.16,10.16,10.1,10.12,465270.0,10.16,10.16,10.1,10.12,465270.0
2017-12-04 13:50:00,10.11,10.14,10.09,10.13,576300.0,10.11,10.14,10.09,10.13,576300.0
2017-12-04 13:55:00,10.13,10.15,10.12,10.14,221980.0,10.13,10.15,10.12,10.14,221980.0
2017-12-04 14:00:00,10.13,10.15,10.12,10.13,290135.0,10.13,10.15,10.12,10.13,290135.0
2017-12-04 14:05:00,10.13,10.19,10.11,10.16,541688.0,10.13,10.19,10.11,10.16,541688.0
2017-12-04 14:10:00,10.15,10.17,10.14,10.15,243948.0,10.15,10.17,10.14,10.15,243948.0
2017-12-04 14:15:00,10.16,10.17,10.13,10.13,441629.0,10.16,10.17,10.13,10.13,441629.0
2017-12-04 14:20:00,10.14,10.16,10.13,10.14,234997.0,10.14,10.16,10.13,10.14,234997.0
2017-12-04 14:25:00,10.14,10.15,10.11,10.11,339238.0,10.14,10.15,10.11,10.11,339238.0
2017-12-04 14:30:00,10.11,10.12,10.06,10.09,688833.0,10.11,10.12,10.06,10.09,688833.0
2017-12-04 14:35:00,10.1,10.12,10.08,10.11,394830.0,10.1,10.12,10.08,10.11,394830.0
2017-12-04 14:40:00,10.12,10.12,10.07,10.08,357752.0,10.12,10.12,10.07,10.08,357752.0
2017-12-04 14:45:00,10.08,10.09,10.06,10.09,405145.0,10.08,10.09,10.06,10.09,405145.0
2017-12-04 14:50:00,10.09,10.1,10.07,10.07,207688.0,10.09,10.1,10.07,10.07,207688.0
2017-12-04 14:55:00,10.08,10.08,10.05,10.06,376846.0,10.08,10.08,10.05,10.06,376846.0
2017-12-04 15:00:00,10.06,10.07,10.01,10.04,894677.0,10.06,10.07,10.01,10.04,894677.0
2017-12-04 15:05:00,10.05,10.08,10.03,10.08,484491.0,10.05,10.08,10.03,10.08,484491.0
2017-12-04 15:10:00,10.08,10.12,10.05,10.12,570075.0,10.08,10.12,10.05,10.12,570075.0
2017-12-04 15:15:00,10.12,10.12,10.07,10.07,540501.0,10.12,10.12,10.07,10.07,540501.0
2017-12-04 15:20:00,10.07,10.08,10.07,10.07,244015.0,10.07,10.08,10.07,10.07,244015.0
2017-12-04 15:25:00,10.08,10.08,10.05,10.06,351891.0,10.08,10.08,10.05,10.06,351891.0
2017-12-04 15:30:00,10.05,10.06,10.02,10.02,698914.0,10.05,10.06,10.02,10.02,698914.0
2017-12-04 15:35:00,10.03,10.05,10.02,10.03,809061.0,10.03,10.05,10.02,10.03,809061.0
2017-12-04 15:40:00,10.04,10.07,10.03,10.03,1114813.0,10.04,10.07,10.03,10.03,1114813.0
2017-12-04 15:45:00,10.03,10.04,10.02,10.03,934260.0,10.03,10.04,10.02,10.03,934260.0
2017-12-04 15:50:00,10.03,10.04,10.01,10.02,1302668.0,10.03,10.04,10.01,10.02,1302668.0
2017-12-04 15:55:00,10.03,10.05,10.02,10.03,2402243.0,10.03,10.05,10.02,10.03,2402243.0
2017-12-05 09:30:00,9.88,10.1,9.7,10.1,5107508.0,9.88,10.1,9.7,10.1,5107508.0
2017-12-05 09:35:00,10.08,10.25,10.02,10.24,2621447.0,10.08,10.25,10.02,10.24,2621447.0
2017-12-05 09:40:00,10.24,10.3,10.18,10.21,2381820.0,10.24,10.3,10.18,10.21,2381820.0
2017-12-05 09:45:00,10.2,10.29,10.2,10.25,1385049.0,10.2,10.29,10.2,10.25,1385049.0
2017-12-05 09:50:00,10.25,10.26,10.2,10.22,1018480.0,10.25,10.26,10.2,10.22,1018480.0
2017-12-05 09:55:00,10.22,10.33,10.21,10.26,2724082.0,10.22,10.33,10.21,10.26,2724082.0
2017-12-05 10:00:00,10.26,10.34,10.26,10.3,1255439.0,10.26,10.34,10.26,10.3,1255439.0
2017-12-05 10:05:00,10.3,10.33,10.27,10.29,957408.0,10.3,10.33,10.27,10.29,957408.0
2017-12-05 10:10:00,10.28,10.31,10.21,10.23,1312798.0,10.28,10.31,10.21,10.23,1312798.0
2017-12-05 10:15:00,10.24,10.25,10.16,10.19,1165158.0,10.24,10.25,10.16,10.19,1165158.0
2017-12-05 10:20:00,10.19,10.19,10.13,10.17,945174.0,10.19,10.19,10.13,10.17,945174.0
2017-12-05 10:25:00,10.17,10.22,10.15,10.17,754805.0,10.17,10.22,10.15,10.17,754805.0
2017-12-05 10:30:00,10.16,10.18,10.13,10.14,1033042.0,10.16,10.18,10.13,10.14,1033042.0
2017-12-05 10:35:00,10.14,10.16,10.06,10.06,1091867.0,10.14,10.16,10.06,10.06,1091867.0
2017-12-05 10:40:00,10.07,10.14,10.06,10.13,839331.0,10.07,10.14,10.06,10.13,839331.0
2017-12-05 10:45:00,10.13,10.14,10.08,10.09,536757.0,10.13,10.14,10.08,10.09,536757.0
2017-12-05 10:50:00,10.1,10.11,10.07,10.1,629866.0,10.1,10.11,10.07,10.1,629866.0
2017-12-05 10:55:00,10.09,10.12,10.09,10.12,443648.0,10.09,10.12,10.09,10.12,443648.0
2017-12-05 11:00:00,10.12,10.14,10.08,10.09,693496.0,10.12,10.14,10.08,10.09,693496.0
2017-12-05 11:05:00,10.09,10.14,10.07,10.13,413466.0,10.09,10.14,10.07,10.13,413466.0
2017-12-05 11:10:00,10.13,10.18,10.12,10.12,726868.0,10.13,10.18,10.12,10.12,726868.0
2017-12-05 11:15:00,10.13,10.15,10.11,10.15,368663.0,10.13,10.15,10.11,10.15,368663.0
2017-12-05 11:20:00,10.15,10.18,10.14,10.16,249480.0,10.15,10.18,10.14,10.16,249480.0
2017-12-05 11:25:00,10.16,10.16,10.12,10.14,281033.0,10.16,10.16,10.12,10.14,281033.0
2017-12-05 11:30:00,10.14,10.16,10.11,10.12,369005.0,10.14,10.16,10.11,10.12,369005.0
2017-12-05 11:35:00,10.12,10.12,10.06,10.06,649466.0,10.12,10.12,10.06,10.06,649466.0
2017-12-05 11:40:00,10.06,10.08,10.06,10.07,397594.0,10.06,10.08,10.06,10.07,397594.0
2017-12-05 11:45:00,10.06,10.08,10.05,10.07,375562.0,10.06,10.08,10.05,10.07,375562.0
2017-12-05 11:50:00,10.06,10.07,10.02,10.02,560833.0,10.06,10.07,10.02,10.02,560833.0
2017-12-05 11:55:00,10.03,10.03,9.95,9.96,1131287.0,10.03,10.03,9.95,9.96,1131287.0
2017-12-05 12:00:00,9.95,10.05,9.95,10.04,888181.0,9.95,10.05,9.95,10.04,888181.0
2017-12-05 12:05:00,10.03,10.06,10.0,10.02,469459.0,10.03,10.06,10.0,10.02,469459.0
2017-12-05 12:10:00,10.01,10.06,10.01,10.05,336474.0,10.01,10.06,10.01,10.05,336474.0
2017-12-05 12:15:00,10.04,10.05,10.02,10.03,298953.0,10.04,10.05,10.02,10.03,298953.0
2017-12-05 12:20:00,10.03,10.03,9.96,9.98,879184.0,10.03,10.03,9.96,9.98,879184.0
2017-12-05 12:25:00,9.98,10.02,9.97,10.0,242129.0,9.98,10.02,9.97,10.0,242129.0
2017-12-05 12:30:00,10.0,10.02,9.99,10.01,353864.0,10.0,10.02,9.99,10.01,353864.0
2017-12-05 12:35:00,10.01,10.02,9.98,10.0,456121.0,10.01,10.02,9.98,10.0,456121.0
2017-12-05 12:40:00,10.0,10.03,9.99,10.02,200584.0,10.0,10.03,9.99,10.02,200584.0
2017-12-05 12:45:00,10.02,10.04,10.0,10.03,332919.0,10.02,10.04,10.0,10.03,332919.0
2017-12-05 12:50:00,10.03,10.03,10.0,10.01,136988.0,10.03,10.03,10.0,10.01,136988.0
2017-12-05 12:55:00,10.0,10.01,9.95,9.97,620870.0,10.0,10.01,9.95,9.97,620870.0
2017-12-05 13:00:00,9.97,9.98,9.93,9.95,924907.0,9.97,9.98,9.93,9.95,924907.0
2017-12-05 13:05:00,9.95,9.97,9.93,9.95,465418.0,9.95,9.97,9.93,9.95,465418.0
2017-12-05 13:10:00,9.94,9.97,9.93,9.94,539253.0,9.94,9.97,9.93,9.94,539253.0
2017-12-05 13:15:00,9.93,9.95,9.9,9.94,834515.0,9.93,9.95,9.9,9.94,834515.0
2017-12-05 13:20:00,9.94,9.98,9.94,9.95,619720.0,9.94,9.98,9.94,9.95,619720.0
2017-12-05 13:25:00,9.96,9.97,9.95,9.96,243961.0,9.96,9.97,9.95,9.96,243961.0
2017-12-05 13:30:00,9.97,9.98,9.96,9.96,121457.0,9.97,9.98,9.96,9.96,121457.0
2017-12-05 13:35:00,9.97,10.0,9.96,9.99,300571.0,9.97,10.0,9.96,9.99,300571.0
2017-12-05 13:40:00,10.0,10.03,9.98,10.02,283720.0,10.0,10.03,9.98,10.02,283720.0
2017-12-05 13:45:00,10.03,10.03,9.98,9.99,318977.0,10.03,10.03,9.98,9.99,318977.0
2017-12-05 13:50:00,9.99,10.02,9.98,10.01,174494.0,9.99,10.02,9.98,10.01,174494.0
2017-12-05 13:55:00,10.01,10.01,10.0,10.01,71272.0,10.01,10.01,10.0,10.01,71272.0
2017-12-05 14:00:00,10.01,10.03,10.0,10.01,245215.0,10.01,10.03,10.0,10.01,245215.0
2017-12-05 14:05:00,10.01,10.02,10.0,10.02,126593.0,10.01,10.02,10.0,10.02,126593.0
2017-12-05 14:10:00,10.02,10.02,9.98,9.98,248105.0,10.02,10.02,9.98,9.98,248105.0
2017-12-05 14:15:00,9.99,10.01,9.98,9.98,256567.0,9.99,10.01,9.98,9.98,256567.0
2017-12-05 14:20:00,9.99,9.99,9.95,9.99,451391.0,9.99,9.99,9.95,9.99,451391.0
2017-12-05 14:25:00,9.99,10.0,9.98,10.0,210902.0,9.99,10.0,9.98,10.0,210902.0
2017-12-05 14:30:00,10.0,10.0,9.95,9.98,298024.0,10.0,10.0,9.95,9.98,298024.0
2017-12-05 14:35:00,9.98,9.99,9.95,9.95,322343.0,9.98,9.99,9.95,9.95,322343.0
2017-12-05 14:40:00,9.95,9.98,9.95,9.96,413375.0,9.95,9.98,9.95,9.96,413375.0
2017-12-05 14:45:00,9.96,10.03,9.93,9.96,2745099.0,9.96,10.03,9.93,9.96,2745099.0
2017-12-05 14:50:00,9.96,9.98,9.92,9.93,615253.0,9.96,9.98,9.92,9.93,615253.0
2017-12-05 14:55:00,9.93,9.94,9.9,9.94,639285.0,9.93,9.94,9.9,9.94,639285.0
2017-12-05 15:00:00,9.93,9.95,9.91,9.95,491244.0,9.93,9.95,9.91,9.95,491244.0
2017-12-05 15:05:00,9.95,9.95,9.92,9.92,384868.0,9.95,9.95,9.92,9.92,384868.0
2017-12-05 15:10:00,9.92,9.96,9.92,9.95,307485.0,9.92,9.96,9.92,9.95,307485.0
2017-12-05 15:15:00,9.95,9.95,9.92,9.93,306925.0,9.95,9.95,9.92,9.93,306925.0
2017-12-05 15:20:00,9.93,9.96,9.92,9.94,541480.0,9.93,9.96,9.92,9.94,541480.0
2017-12-05 15:25:00,9.94,9.96,9.93,9.94,421522.0,9.94,9.96,9.93,9.94,421522.0
2017-12-05 15:30:00,9.94,9.98,9.93,9.93,1038712.0,9.94,9.98,9.93,9.93,1038712.0
2017-12-05 15:35:00,9.93,9.95,9.93,9.94,354445.0,9.93,9.95,9.93,9.94,354445.0
2017-12-05 15:40:00,9.94,9.96,9.92,9.93,747369.0,9.94,9.96,9.92,9.93,747369.0
2017-12-05 15:45:00,9.94,9.95,9.91,9.93,870777.0,9.94,9.95,9.91,9.93,870777.0
2017-12-05 15:50:00,9.93,9.93,9.9,9.91,862631.0,9.93,9.93,9.9,9.91,862631.0
2017-12-05 15:55:00,9.91,9.94,9.9,9.91,2090785.0,9.91,9.94,9.9,9.91,2090785.0
2017-12-06 09:30:00,9.87,9.9,9.71,9.83,3074924.0,9.87,9.9,9.71,9.83,3074924.0
2017-12-06 09:35:00,9.83,9.99,9.78,9.98,1312878.0,9.83,9.99,9.78,9.98,1312878.0
2017-12-06 09:40:00,9.98,10.05,9.94,10.01,1909286.0,9.98,10.05,9.94,10.01,1909286.0
2017-12-06 09:45:00,10.01,10.02,9.89,9.9,1119216.0,10.01,10.02,9.89,9.9,1119216.0
2017-12-06 09:50:00,9.9,9.99,9.88,9.99,807413.0,9.9,9.99,9.88,9.99,807413.0
2017-12-06 09:55:00,9.99,10.0,9.95,9.99,654886.0,9.99,10.0,9.95,9.99,654886.0
2017-12-06 10:00:00,9.98,10.04,9.97,10.0,1098276.0,9.98,10.04,9.97,10.0,1098276.0
2017-12-06 10:05:00,10.0,10.01,9.93,9.94,543383.0,10.0,10.01,9.93,9.94,543383.0
2017-12-06 10:10:00,9.95,9.95,9.87,9.92,801289.0,9.95,9.95,9.87,9.92,801289.0
2017-12-06 10:15:00,9.92,9.94,9.9,9.94,493734.0,9.92,9.94,9.9,9.94,493734.0
2017-12-06 10:20:00,9.94,9.98,9.93,9.96,401685.0,9.94,9.98,9.93,9.96,401685.0
2017-12-06 10:25:00,9.96,10.0,9.95,10.0,433476.0,9.96,10.0,9.95,10.0,433476.0
2017-12-06 10:30:00,10.0,10.01,9.94,9.94,440089.0,10.0,10.01,9.94,9.94,440089.0
2017-12-06 10:35:00,9.95,9.99,9.93,9.94,493344.0,9.95,9.99,9.93,9.94,493344.0
2017-12-06 10:40:00,9.94,10.0,9.93,9.99,419512.0,9.94,10.0,9.93,9.99,419512.0
2017-12-06 10:45:00,9.99,10.0,9.97,9.98,282882.0,9.99,10.0,9.97,9.98,282882.0
2017-12-06 10:50:00,9.98,10.0,9.97,9.97,175757.0,9.98,10.0,9.97,9.97,175757.0
2017-12-06 10:55:00,9.98,10.04,9.97,10.03,776715.0,9.98,10.04,9.97,10.03,776715.0
2017-12-06 11:00:00,10.04,10.04,10.02,10.03,419773.0,10.04,10.04,10.02,10.03,419773.0
2017-12-06 11:05:00,10.04,10.05,10.03,10.04,686963.0,10.04,10.05,10.03,10.04,686963.0
2017-12-06 11:10:00,10.05,10.05,10.02,10.02,444481.0,10.05,10.05,10.02,10.02,444481.0
2017-12-06 11:15:00,10.03,10.03,9.98,9.99,369385.0,10.03,10.03,9.98,9.99,369385.0
2017-12-06 11:20:00,9.99,10.05,9.98,10.04,504727.0,9.99,10.05,9.98,10.04,504727.0
2017-12-06 11:25:00,10.03,10.05,9.99,10.0,395532.0,10.03,10.05,9.99,10.0,395532.0
2017-12-06 11:30:00,10.01,10.02,9.99,10.02,274576.0,10.01,10.02,9.99,10.02,274576.0
2017-12-06 11:35:00,10.01,10.02,10.0,10.02,178757.0,10.01,10.02,10.0,10.02,178757.0
2017-12-06 11:40:00,10.01,10.03,10.01,10.02,157671.0,10.01,10.03,10.01,10.02,157671.0
2017-12-06 11:45:00,10.01,10.02,9.99,9.99,382665.0,10.01,10.02,9.99,9.99,382665.0
2017-12-06 11:50:00,10.0,10.0,9.97,9.99,258197.0,10.0,10.0,9.97,9.99,258197.0
2017-12-06 11:55:00,9.99,9.99,9.96,9.99,419926.0,9.99,9.99,9.96,9.99,419926.0
2017-12-06 12:00:00,9.99,9.99,9.96,9.99,207222.0,9.99,9.99,9.96,9.99,207222.0
2017-12-06 12:05:00,9.98,10.02,9.98,10.01,395054.0,9.98,10.02,9.98,10.01,395054.0
2017-12-06 12:10:00,10.01,10.01,9.99,10.0,212603.0,10.01,10.01,9.99,10.0,212603.0
2017-12-06 12:15:00,10.0,10.0,9.98,9.98,178463.0,10.0,10.0,9.98,9.98,178463.0
2017-12-06 12:20:00,9.99,10.01,9.97,10.0,294879.0,9.99,10.01,9.97,10.0,294879.0
2017-12-06 12:25:00,10.0,10.0,9.96,9.96,253599.0,10.0,10.0,9.96,9.96,253599.0
2017-12-06 12:30:00,9.96,9.97,9.95,9.96,3217295.0,9.96,9.97,9.95,9.96,3217295.0
2017-12-06 12:35:00,9.97,9.97,9.95,9.95,261991.0,9.97,9.97,9.95,9.95,261991.0
2017-12-06 12:40:00,9.95,9.98,9.95,9.97,591373.0,9.95,9.98,9.95,9.97,591373.0
2017-12-06 12:45:00,9.97,9.98,9.95,9.97,118261.0,9.97,9.98,9.95,9.97,118261.0
2017-12-06 12:50:00,9.96,9.98,9.96,9.98,110762.0,9.96,9.98,9.96,9.98,110762.0
2017-12-06 12:55:00,9.97,9.99,9.96,9.96,359902.0,9.97,9.99,9.96,9.96,359902.0
2017-12-06 13:00:00,9.96,10.0,9.96,9.99,333575.0,9.96,10.0,9.96,9.99,333575.0
2017-12-06 13:05:00,9.99,9.99,9.97,9.97,175621.0,9.99,9.99,9.97,9.97,175621.0
2017-12-06 13:10:00,9.97,9.99,9.97,9.98,118385.0,9.97,9.99,9.97,9.98,118385.0
2017-12-06 13:15:00,9.99,10.0,9.98,9.99,256273.0,9.99,10.0,9.98,9.99,256273.0
2017-12-06 13:20:00,10.0,10.01,9.99,10.0,205615.0,10.0,10.01,9.99,10.0,205615.0
2017-12-06 13:25:00,10.01,10.01,9.98,9.98,143537.0,10.01,10.01,9.98,9.98,143537.0
2017-12-06 13:30:00,9.99,10.02,9.98,10.01,218110.0,9.99,10.02,9.98,10.01,218110.0
2017-12-06 13:35:00,10.02,10.04,10.01,10.02,337606.0,10.02,10.04,10.01,10.02,337606.0
2017-12-06 13:40:00,10.02,10.04,10.01,10.04,225270.0,10.02,10.04,10.01,10.04,225270.0
2017-12-06 13:45:00,10.04,10.04,9.99,10.0,305217.0,10.04,10.04,9.99,10.0,305217.0
2017-12-06 13:50:00,10.0,10.02,9.99,10.01,179978.0,10.0,10.02,9.99,10.01,179978.0
2017-12-06 13:55:00,10.01,10.01,9.98,10.0,134523.0,10.01,10.01,9.98,10.0,134523.0
2017-12-06 14:00:00,10.0,10.04,9.99,10.03,331066.0,10.0,10.04,9.99,10.03,331066.0
2017-12-06 14:05:00,10.04,10.05,10.0,10.01,483466.0,10.04,10.05,10.0,10.01,483466.0
2017-12-06 14:10:00,10.02,10.02,9.98,10.0,187709.0,10.02,10.02,9.98,10.0,187709.0
2017-12-06 14:15:00,9.99,10.01,9.99,10.0,120757.0,9.99,10.01,9.99,10.0,120757.0
2017-12-06 14:20:00,10.0,10.01,9.99,10.0,135054.0,10.0,10.01,9.99,10.0,135054.0
2017-12-06 14:25:00,10.01,10.03,10.0,10.0,251850.0,10.01,10.03,10.0,10.0,251850.0
2017-12-06 14:30:00,10.01,10.01,9.98,9.98,213446.0,10.01,10.01,9.98,9.98,213446.0
2017-12-06 14:35:00,9.98,10.01,9.98,9.99,234793.0,9.98,10.01,9.98,9.99,234793.0
2017-12-06 14:40:00,9.99,10.0,9.98,9.99,97862.0,9.99,10.0,9.98,9.99,97862.0
2017-12-06 14:45:00,10.0,10.0,9.98,9.99,82537.0,10.0,10.0,9.98,9.99,82537.0
2017-12-06 14:50:00,9.99,9.99,9.97,9.97,115300.0,9.99,9.99,9.97,9.97,115300.0
2017-12-06 14:55:00,9.97,9.99,9.97,9.99,115853.0,9.97,9.99,9.97,9.99,115853.0
2017-12-06 15:00:00,9.99,10.0,9.98,9.99,156742.0,9.99,10.0,9.98,9.99,156742.0
2017-12-06 15:05:00,9.98,10.0,9.98,10.0,199133.0,9.98,10.0,9.98,10.0,199133.0
2017-12-06 15:10:00,10.0,10.01,9.99,10.0,281901.0,10.0,10.01,9.99,10.0,281901.0
2017-12-06 15:15:00,10.0,10.0,9.97,9.99,212333.0,10.0,10.0,9.97,9.99,212333.0
2017-12-06 15:20:00,9.99,9.99,9.96,9.96,198143.0,9.99,9.99,9.96,9.96,198143.0
2017-12-06 15:25:00,9.97,9.99,9.96,9.97,192407.0,9.97,9.99,9.96,9.97,192407.0
2017-12-06 15:30:00,9.97,9.99,9.96,9.96,403771.0,9.97,9.99,9.96,9.96,403771.0
2017-12-06 15:35:00,9.96,9.99,9.96,9.98,410774.0,9.96,9.99,9.96,9.98,410774.0
2017-12-06 15:40:00,9.99,9.99,9.97,9.97,397828.0,9.99,9.99,9.97,9.97,397828.0
2017-12-06 15:45:00,9.97,9.98,9.96,9.96,325329.0,9.97,9.98,9.96,9.96,325329.0
2017-12-06 15:50:00,9.96,9.98,9.96,9.97,461632.0,9.96,9.98,9.96,9.97,461632.0
2017-12-06 15:55:00,9.98,10.0,9.97,10.0,1295240.0,9.98,10.0,9.97,10.0,1295240.0
2017-12-07 09:30:00,10.08,10.12,9.95,9.96,1780102.0,10.08,10.12,9.95,9.96,1780102.0
2017-12-07 09:35:00,9.95,10.1,9.95,10.09,1302487.0,9.95,10.1,9.95,10.09,1302487.0
2017-12-07 09:40:00,10.1,10.1,10.02,10.04,839510.0,10.1,10.1,10.02,10.04,839510.0
2017-12-07 09:45:00,10.04,10.1,10.03,10.09,757001.0,10.04,10.1,10.03,10.09,757001.0
2017-12-07 09:50:00,10.09,10.12,10.06,10.06,1018370.0,10.09,10.12,10.06,10.06,1018370.0
2017-12-07 09:55:00,10.07,10.07,10.0,10.05,703748.0,10.07,10.07,10.0,10.05,703748.0
2017-12-07 10:00:00,10.05,10.07,10.0,10.05,728933.0,10.05,10.07,10.0,10.05,728933.0
2017-12-07 10:05:00,10.06,10.07,10.01,10.01,410451.0,10.06,10.07,10.01,10.01,410451.0
2017-12-07 10:10:00,10.01,10.05,10.01,10.04,520666.0,10.01,10.05,10.01,10.04,520666.0
2017-12-07 10:15:00,10.03,10.06,10.02,10.04,601793.0,10.03,10.06,10.02,10.04,601793.0
2017-12-07 10:20:00,10.05,10.08,10.04,10.07,351849.0,10.05,10.08,10.04,10.07,351849.0
2017-12-07 10:25:00,10.07,10.09,10.06,10.07,367725.0,10.07,10.09,10.06,10.07,367725.0
2017-12-07 10:30:00,10.08,10.1,10.06,10.09,326553.0,10.08,10.1,10.06,10.09,326553.0
2017-12-07 10:35:00,10.09,10.09,10.07,10.09,219034.0,10.09,10.09,10.07,10.09,219034.0
2017-12-07 10:40:00,10.09,10.11,10.08,10.1,550852.0,10.09,10.11,10.08,10.1,550852.0
2017-12-07 10:45:00,10.1,10.13,10.09,10.12,735616.0,10.1,10.13,10.09,10.12,735616.0
2017-12-07 10:50:00,10.12,10.13,10.11,10.11,189959.0,10.12,10.13,10.11,10.11,189959.0
2017-12-07 10:55:00,10.12,10.15,10.11,10.14,372780.0,10.12,10.15,10.11,10.14,372780.0
2017-12-07 11:00:00,10.15,10.19,10.14,10.17,787683.0,10.15,10.19,10.14,10.17,787683.0
2017-12-07 11:05:00,10.17,10.18,10.14,10.15,472167.0,10.17,10.18,10.14,10.15,472167.0
2017-12-07 11:10:00,10.14,10.18,10.13,10.17,360713.0,10.14,10.18,10.13,10.17,360713.0
2017-12-07 11:15:00,10.17,10.18,10.14,10.14,408193.0,10.17,10.18,10.14,10.14,408193.0
2017-12-07 11:20:00,10.14,10.15,10.13,10.14,412499.0,10.14,10.15,10.13,10.14,412499.0
2017-12-07 11:25:00,10.13,10.16,10.13,10.16,237478.0,10.13,10.16,10.13,10.16,237478.0
2017-12-07 11:30:00,10.16,10.16,10.11,10.12,430287.0,10.16,10.16,10.11,10.12,430287.0
2017-12-07 11:35:00,10.13,10.14,10.11,10.13,288740.0,10.13,10.14,10.11,10.13,288740.0
2017-12-07 11:40:00,10.12,10.14,10.12,10.13,177637.0,10.12,10.14,10.12,10.13,177637.0
2017-12-07 11:45:00,10.13,10.15,10.1,10.12,746305.0,10.13,10.15,10.1,10.12,746305.0
2017-12-07 11:50:00,10.12,10.14,10.1,10.13,171143.0,10.12,10.14,10.1,10.13,171143.0
2017-12-07 11:55:00,10.13,10.17,10.13,10.16,385943.0,10.13,10.17,10.13,10.16,385943.0
2017-12-07 12:00:00,10.16,10.17,10.12,10.12,262416.0,10.16,10.17,10.12,10.12,262416.0
2017-12-07 12:05:00,10.13,10.13,10.11,10.12,183903.0,10.13,10.13,10.11,10.12,183903.0
2017-12-07 12:10:00,10.12,10.13,10.1,10.1,264272.0,10.12,10.13,10.1,10.1,264272.0
2017-12-07 12:15:00,10.1,10.12,10.1,10.11,308343.0,10.1,10.12,10.1,10.11,308343.0
2017-12-07 12:20:00,10.11,10.12,10.1,10.11,276200.0,10.11,10.12,10.1,10.11,276200.0
2017-12-07 12:25:00,10.11,10.12,10.1,10.11,106700.0,10.11,10.12,10.1,10.11,106700.0
2017-12-07 12:30:00,10.11,10.11,10.1,10.11,52291.0,10.11,10.11,10.1,10.11,52291.0
2017-12-07 12:35:00,10.1,10.12,10.1,10.11,151841.0,10.1,10.12,10.1,10.11,151841.0
2017-12-07 12:40:00,10.11,10.13,10.11,10.12,217485.0,10.11,10.13,10.11,10.12,217485.0
2017-12-07 12:45:00,10.12,10.14,10.11,10.13,128146.0,10.12,10.14,10.11,10.13,128146.0
2017-12-07 12:50:00,10.14,10.14,10.12,10.12,93838.0,10.14,10.14,10.12,10.12,93838.0
2017-12-07 12:55:00,10.13,10.13,10.11,10.11,280359.0,10.13,10.13,10.11,10.11,280359.0
2017-12-07 13:00:00,10.12,10.13,10.07,10.08,596884.0,10.12,10.13,10.07,10.08,596884.0
2017-12-07 13:05:00,10.08,10.1,10.07,10.08,152404.0,10.08,10.1,10.07,10.08,152404.0
2017-12-07 13:10:00,10.08,10.09,10.06,10.07,177193.0,10.08,10.09,10.06,10.07,177193.0
2017-12-07 13:15:00,10.07,10.08,10.05,10.07,350403.0,10.07,10.08,10.05,10.07,350403.0
2017-12-07 13:20:00,10.06,10.09,10.06,10.09,159768.0,10.06,10.09,10.06,10.09,159768.0
2017-12-07 13:25:00,10.08,10.1,10.08,10.08,222557.0,10.08,10.1,10.08,10.08,222557.0
2017-12-07 13:30:00,10.08,10.09,10.07,10.08,112208.0,10.08,10.09,10.07,10.08,112208.0
2017-12-07 13:35:00,10.07,10.09,10.07,10.08,116952.0,10.07,10.09,10.07,10.08,116952.0
2017-12-07 13:40:00,10.09,10.09,10.08,10.08,144203.0,10.09,10.09,10.08,10.08,144203.0
2017-12-07 13:45:00,10.08,10.09,10.06,10.07,228585.0,10.08,10.09,10.06,10.07,228585.0
2017-12-07 13:50:00,10.06,10.08,10.06,10.07,150743.0,10.06,10.08,10.06,10.07,150743.0
2017-12-07 13:55:00,10.07,10.08,10.06,10.07,145608.0,10.07,10.08,10.06,10.07,145608.0
2017-12-07 14:00:00,10.08,10.08,10.05,10.05,277510.0,10.08,10.08,10.05,10.05,277510.0
2017-12-07 14:05:00,10.05,10.07,10.03,10.06,417146.0,10.05,10.07,10.03,10.06,417146.0
2017-12-07 14:10:00,10.06,10.06,10.05,10.05,101783.0,10.06,10.06,10.05,10.05,101783.0
2017-12-07 14:15:00,10.05,10.08,10.05,10.07,249860.0,10.05,10.08,10.05,10.07,249860.0
2017-12-07 14:20:00,10.07,10.07,10.05,10.05,236639.0,10.07,10.07,10.05,10.05,236639.0
2017-12-07 14:25:00,10.05,10.07,10.02,10.04,374355.0,10.05,10.07,10.02,10.04,374355.0
2017-12-07 14:30:00,10.03,10.05,10.02,10.04,265152.0,10.03,10.05,10.02,10.04,265152.0
2017-12-07 14:35:00,10.05,10.05,10.02,10.04,203416.0,10.05,10.05,10.02,10.04,203416.0
2017-12-07 14:40:00,10.03,10.06,10.02,10.04,335088.0,10.03,10.06,10.02,10.04,335088.0
2017-12-07 14:45:00,10.04,10.06,10.03,10.05,143759.0,10.04,10.06,10.03,10.05,143759.0
2017-12-07 14:50:00,10.05,10.06,10.04,10.05,110813.0,10.05,10.06,10.04,10.05,110813.0
2017-12-07 14:55:00,10.05,10.06,10.03,10.04,99089.0,10.05,10.06,10.03,10.04,99089.0
2017-12-07 15:00:00,10.04,10.05,10.03,10.05,138257.0,10.04,10.05,10.03,10.05,138257.0
2017-12-07 15:05:00,10.04,10.05,10.04,10.05,141271.0,10.04,10.05,10.04,10.05,141271.0
2017-12-07 15:10:00,10.04,10.05,10.02,10.04,210937.0,10.04,10.05,10.02,10.04,210937.0
2017-12-07 15:15:00,10.04,10.05,10.03,10.04,138860.0,10.04,10.05,10.03,10.04,138860.0
2017-12-07 15:20:00,10.04,10.07,10.04,10.06,209518.0,10.04,10.07,10.04,10.06,209518.0
2017-12-07 15:25:00,10.05,10.07,10.05,10.06,180261.0,10.05,10.07,10.05,10.06,180261.0
2017-12-07 15:30:00,10.07,10.07,10.05,10.05,325478.0,10.07,10.07,10.05,10.05,325478.0
2017-12-07 15:35:00,10.05,10.06,10.05,10.05,181626.0,10.05,10.06,10.05,10.05,181626.0
2017-12-07 15:40:00,10.05,10.06,10.05,10.05,239156.0,10.05,10.06,10.05,10.05,239156.0
2017-12-07 15:45:00,10.05,10.07,10.05,10.07,581602.0,10.05,10.07,10.05,10.07,581602.0
2017-12-07 15:50:00,10.06,10.07,10.04,10.05,584404.0,10.06,10.07,10.04,10.05,584404.0
2017-12-07 15:55:00,10.06,10.06,10.04,10.05,1318597.0,10.06,10.06,10.04,10.05,1318597.0
2017-12-08 09:30:00,10.15,10.2,10.13,10.13,1576306.0,10.15,10.2,10.13,10.13,1576306.0
2017-12-08 09:35:00,10.13,10.14,10.09,10.11,1165399.0,10.13,10.14,10.09,10.11,1165399.0
2017-12-08 09:40:00,10.11,10.13,10.07,10.09,935978.0,10.11,10.13,10.07,10.09,935978.0
2017-12-08 09:45:00,10.1,10.16,10.07,10.1,1007909.0,10.1,10.16,10.07,10.1,1007909.0
2017-12-08 09:50:00,10.1,10.13,10.08,10.11,486656.0,10.1,10.13,10.08,10.11,486656.0
2017-12-08 09:55:00,10.11,10.13,10.09,10.11,300234.0,10.11,10.13,10.09,10.11,300234.0
2017-12-08 10:00:00,10.11,10.12,10.1,10.11,408271.0,10.11,10.12,10.1,10.11,408271.0
2017-12-08 10:05:00,10.1,10.13,10.09,10.12,541999.0,10.1,10.13,10.09,10.12,541999.0
2017-12-08 10:10:00,10.12,10.12,10.09,10.1,507672.0,10.12,10.12,10.09,10.1,507672.0
2017-12-08 10:15:00,10.1,10.1,10.07,10.09,557091.0,10.1,10.1,10.07,10.09,557091.0
2017-12-08 10:20:00,10.09,10.09,10.06,10.07,373476.0,10.09,10.09,10.06,10.07,373476.0
2017-12-08 10:25:00,10.07,10.08,10.06,10.08,290350.0,10.07,10.08,10.06,10.08,290350.0
2017-12-08 10:30:00,10.08,10.09,10.07,10.09,369415.0,10.08,10.09,10.07,10.09,369415.0
2017-12-08 10:35:00,10.09,10.12,10.08,10.1,450107.0,10.09,10.12,10.08,10.1,450107.0
2017-12-08 10:40:00,10.09,10.12,10.09,10.12,231169.0,10.09,10.12,10.09,10.12,231169.0
2017-12-08 10:45:00,10.12,10.13,10.11,10.12,300073.0,10.12,10.13,10.11,10.12,300073.0
2017-12-08 10:50:00,10.13,10.13,10.1,10.1,193078.0,10.13,10.13,10.1,10.1,193078.0
2017-12-08 10:55:00,10.1,10.13,10.1,10.13,183862.0,10.1,10.13,10.1,10.13,183862.0
2017-12-08 11:00:00,10.13,10.13,10.1,10.12,586608.0,10.13,10.13,10.1,10.12,586608.0
2017-12-08 11:05:00,10.11,10.12,10.09,10.09,318252.0,10.11,10.12,10.09,10.09,318252.0
2017-12-08 11:10:00,10.09,10.1,10.08,10.08,232459.0,10.09,10.1,10.08,10.08,232459.0
2017-12-08 11:15:00,10.08,10.09,10.06,10.08,441621.0,10.08,10.09,10.06,10.08,441621.0
2017-12-08 11:20:00,10.08,10.1,10.07,10.09,319460.0,10.08,10.1,10.07,10.09,319460.0
2017-12-08 11:25:00,10.08,10.09,10.05,10.07,670909.0,10.08,10.09,10.05,10.07,670909.0
2017-12-08 11:30:00,10.07,10.08,10.01,10.01,750730.0,10.07,10.08,10.01,10.01,750730.0
2017-12-08 11:35:00,10.02,10.04,10.01,10.02,578382.0,10.02,10.04,10.01,10.02,578382.0
2017-12-08 11:40:00,10.02,10.05,10.02,10.04,336791.0,10.02,10.05,10.02,10.04,336791.0
2017-12-08 11:45:00,10.04,10.05,10.03,10.04,209532.0,10.04,10.05,10.03,10.04,209532.0
2017-12-08 11:50:00,10.04,10.04,10.01,10.03,383439.0,10.04,10.04,10.01,10.03,383439.0
2017-12-08 11:55:00,10.03,10.03,10.01,10.02,249335.0,10.03,10.03,10.01,10.02,249335.0
2017-12-08 12:00:00,10.01,10.02,10.01,10.02,274795.0,10.01,10.02,10.01,10.02,274795.0
2017-12-08 12:05:00,10.02,10.02,10.01,10.01,189758.0,10.02,10.02,10.01,10.01,189758.0
2017-12-08 12:10:00,10.02,10.03,10.01,10.03,165217.0,10.02,10.03,10.01,10.03,165217.0
2017-12-08 12:15:00,10.02,10.03,10.01,10.03,274438.0,10.02,10.03,10.01,10.03,274438.0
2017-12-08 12:20:00,10.03,10.03,10.01,10.02,238488.0,10.03,10.03,10.01,10.02,238488.0
2017-12-08 12:25:00,10.02,10.03,10.0,10.01,629176.0,10.02,10.03,10.0,10.01,629176.0
2017-12-08 12:30:00,10.01,10.02,10.0,10.01,342015.0,10.01,10.02,10.0,10.01,342015.0
2017-12-08 12:35:00,10.01,10.02,9.97,9.98,934544.0,10.01,10.02,9.97,9.98,934544.0
2017-12-08 12:40:00,9.97,10.0,9.97,10.0,194753.0,9.97,10.0,9.97,10.0,194753.0
2017-12-08 12:45:00,10.0,10.01,9.99,10.01,513451.0,10.0,10.01,9.99,10.01,513451.0
2017-12-08 12:50:00,10.0,10.01,9.99,10.0,222295.0,10.0,10.01,9.99,10.0,222295.0
2017-12-08 12:55:00,10.0,10.0,9.97,9.97,368658.0,10.0,10.0,9.97,9.97,368658.0
2017-12-08 13:00:00,9.97,9.98,9.97,9.97,247304.0,9.97,9.98,9.97,9.97,247304.0
2017-12-08 13:05:00,9.98,9.99,9.97,9.99,190501.0,9.98,9.99,9.97,9.99,190501.0
2017-12-08 13:10:00,9.99,10.01,9.98,10.0,412467.0,9.99,10.01,9.98,10.0,412467.0
2017-12-08 13:15:00,10.0,10.0,9.99,9.99,149764.0,10.0,10.0,9.99,9.99,149764.0
2017-12-08 13:20:00,9.99,10.0,9.99,10.0,134586.0,9.99,10.0,9.99,10.0,134586.0
2017-12-08 13:25:00,10.0,10.0,9.98,10.0,210282.0,10.0,10.0,9.98,10.0,210282.0
2017-12-08 13:30:00,10.0,10.0,9.99,10.0,107452.0,10.0,10.0,9.99,10.0,107452.0
2017-12-08 13:35:00,10.0,10.0,9.98,10.0,174447.0,10.0,10.0,9.98,10.0,174447.0
2017-12-08 13:40:00,10.0,10.0,9.98,9.99,185768.0,10.0,10.0,9.98,9.99,185768.0
2017-12-08 13:45:00,9.98,10.0,9.97,9.99,367834.0,9.98,10.0,9.97,9.99,367834.0
2017-12-08 13:50:00,9.99,10.0,9.98,10.0,184387.0,9.99,10.0,9.98,10.0,184387.0
2017-12-08 13:55:00,10.0,10.0,9.99,10.0,132042.0,10.0,10.0,9.99,10.0,132042.0
2017-12-08 14:00:00,10.0,10.0,9.98,9.99,240596.0,10.0,10.0,9.98,9.99,240596.0
2017-12-08 14:05:00,10.0,10.0,9.99,9.99,88887.0,10.0,10.0,9.99,9.99,88887.0
2017-12-08 14:10:00,10.0,10.0,9.98,9.99,156698.0,10.0,10.0,9.98,9.99,156698.0
2017-12-08 14:15:00,9.99,9.99,9.97,9.97,267401.0,9.99,9.99,9.97,9.97,267401.0
2017-12-08 14:20:00,9.97,9.98,9.95,9.95,547569.0,9.97,9.98,9.95,9.95,547569.0
2017-12-08 14:25:00,9.96,9.98,9.95,9.97,316867.0,9.96,9.98,9.95,9.97,316867.0
2017-12-08 14:30:00,9.96,9.98,9.96,9.96,296109.0,9.96,9.98,9.96,9.96,296109.0
2017-12-08 14:35:00,9.96,9.97,9.96,9.96,152997.0,9.96,9.97,9.96,9.96,152997.0
2017-12-08 14:40:00,9.96,9.97,9.95,9.96,424207.0,9.96,9.97,9.95,9.96,424207.0
2017-12-08 14:45:00,9.96,9.97,9.96,9.96,124243.0,9.96,9.97,9.96,9.96,124243.0
2017-12-08 14:50:00,9.96,9.97,9.96,9.96,69623.0,9.96,9.97,9.96,9.96,69623.0
2017-12-08 14:55:00,9.96,9.97,9.96,9.96,294903.0,9.96,9.97,9.96,9.96,294903.0
2017-12-08 15:00:00,9.96,9.97,9.95,9.97,280306.0,9.96,9.97,9.95,9.97,280306.0
2017-12-08 15:05:00,9.96,9.97,9.95,9.96,219481.0,9.96,9.97,9.95,9.96,219481.0
2017-12-08 15:10:00,9.96,9.97,9.96,9.96,143208.0,9.96,9.97,9.96,9.96,143208.0
2017-12-08 15:15:00,9.96,9.97,9.96,9.96,106549.0,9.96,9.97,9.96,9.96,106549.0
2017-12-08 15:20:00,9.96,9.97,9.96,9.96,135430.0,9.96,9.97,9.96,9.96,135430.0
2017-12-08 15:25:00,9.96,9.97,9.96,9.96,138221.0,9.96,9.97,9.96,9.96,138221.0
2017-12-08 15:30:00,9.96,9.97,9.96,9.96,178317.0,9.96,9.97,9.96,9.96,178317.0
2017-12-08 15:35:00,9.96,9.97,9.95,9.95,642822.0,9.96,9.97,9.95,9.95,642822.0
2017-12-08 15:40:00,9.96,9.97,9.95,9.97,705221.0,9.96,9.97,9.95,9.97,705221.0
2017-12-08 15:45:00,9.96,9.98,9.96,9.96,733205.0,9.96,9.98,9.96,9.96,733205.0
2017-12-08 15:50:00,9.97,9.97,9.95,9.96,793580.0,9.97,9.97,9.95,9.96,793580.0
2017-12-08 15:55:00,9.96,9.96,9.92,9.92,2839009.0,9.96,9.96,9.92,9.92,2839009.0
2017-12-11 09:30:00,9.98,10.1,9.96,10.08,1769428.0,9.98,10.1,9.96,10.08,1769428.0
2017-12-11 09:35:00,10.09,10.12,10.04,10.07,1203471.0,10.09,10.12,10.04,10.07,1203471.0
2017-12-11 09:40:00,10.07,10.1,10.04,10.09,880743.0,10.07,10.1,10.04,10.09,880743.0
2017-12-11 09:45:00,10.1,10.1,10.01,10.01,622083.0,10.1,10.1,10.01,10.01,622083.0
2017-12-11 09:50:00,10.02,10.05,10.0,10.02,578616.0,10.02,10.05,10.0,10.02,578616.0
2017-12-11 09:55:00,10.03,10.08,10.01,10.07,740344.0,10.03,10.08,10.01,10.07,740344.0
2017-12-11 10:00:00,10.08,10.08,10.04,10.05,334440.0,10.08,10.08,10.04,10.05,334440.0
2017-12-11 10:05:00,10.05,10.07,10.04,10.07,445126.0,10.05,10.07,10.04,10.07,445126.0
2017-12-11 10:10:00,10.07,10.07,10.04,10.05,276599.0,10.07,10.07,10.04,10.05,276599.0
2017-12-11 10:15:00,10.05,10.05,10.02,10.03,304730.0,10.05,10.05,10.02,10.03,304730.0
2017-12-11 10:20:00,10.03,10.05,10.01,10.02,269482.0,10.03,10.05,10.01,10.02,269482.0
2017-12-11 10:25:00,10.02,10.03,10.01,10.02,224897.0,10.02,10.03,10.01,10.02,224897.0
2017-12-11 10:30:00,10.01,10.03,10.01,10.02,421158.0,10.01,10.03,10.01,10.02,421158.0
2017-12-11 10:35:00,10.02,10.02,9.99,10.01,533996.0,10.02,10.02,9.99,10.01,533996.0
2017-12-11 10:40:00,10.02,10.02,9.99,10.01,451534.0,10.02,10.02,9.99,10.01,451534.0
2017-12-11 10:45:00,10.01,10.02,10.01,10.02,149106.0,10.01,10.02,10.01,10.02,149106.0
2017-12-11 10:50:00,10.01,10.05,10.01,10.05,265508.0,10.01,10.05,10.01,10.05,265508.0
2017-12-11 10:55:00,10.04,10.05,10.03,10.04,339079.0,10.04,10.05,10.03,10.04,339079.0
2017-12-11 11:00:00,10.04,10.04,10.01,10.02,282648.0,10.04,10.04,10.01,10.02,282648.0
2017-12-11 11:05:00,10.02,10.04,10.02,10.02,171735.0,10.02,10.04,10.02,10.02,171735.0
2017-12-11 11:10:00,10.02,10.04,10.02,10.04,204024.0,10.02,10.04,10.02,10.04,204024.0
2017-12-11 11:15:00,10.03,10.05,10.03,10.04,381152.0,10.03,10.05,10.03,10.04,381152.0
2017-12-11 11:20:00,10.04,10.06,10.04,10.05,485955.0,10.04,10.06,10.04,10.05,485955.0
2017-12-11 11:25:00,10.05,10.07,10.04,10.04,393315.0,10.05,10.07,10.04,10.04,393315.0
2017-12-11 11:30:00,10.04,10.05,10.03,10.04,168797.0,10.04,10.05,10.03,10.04,168797.0
2017-12-11 11:35:00,10.04,10.05,10.03,10.04,121632.0,10.04,10.05,10.03,10.04,121632.0
2017-12-11 11:40:00,10.03,10.05,10.02,10.05,225253.0,10.03,10.05,10.02,10.05,225253.0
2017-12-11 11:45:00,10.04,10.08,10.03,10.07,372931.0,10.04,10.08,10.03,10.07,372931.0
2017-12-11 11:50:00,10.06,10.08,10.05,10.07,392359.0,10.06,10.08,10.05,10.07,392359.0
2017-12-11 11:55:00,10.08,10.09,10.07,10.08,439318.0,10.08,10.09,10.07,10.08,439318.0
2017-12-11 12:00:00,10.08,10.08,10.06,10.08,156205.0,10.08,10.08,10.06,10.08,156205.0
2017-12-11 12:05:00,10.08,10.08,10.06,10.06,158531.0,10.08,10.08,10.06,10.06,158531.0
2017-12-11 12:10:00,10.07,10.08,10.06,10.07,173082.0,10.07,10.08,10.06,10.07,173082.0
2017-12-11 12:15:00,10.08,10.08,10.06,10.08,198998.0,10.08,10.08,10.06,10.08,198998.0
2017-12-11 12:20:00,10.07,10.09,10.06,10.07,306176.0,10.07,10.09,10.06,10.07,306176.0
2017-12-11 12:25:00,10.08,10.1,10.07,10.08,307603.0,10.08,10.1,10.07,10.08,307603.0
2017-12-11 12:30:00,10.09,10.1,10.08,10.1,234218.0,10.09,10.1,10.08,10.1,234218.0
2017-12-11 12:35:00,10.1,10.1,10.08,10.08,205612.0,10.1,10.1,10.08,10.08,205612.0
2017-12-11 12:40:00,10.09,10.09,10.08,10.08,109715.0,10.09,10.09,10.08,10.08,109715.0
2017-12-11 12:45:00,10.09,10.1,10.08,10.09,169478.0,10.09,10.1,10.08,10.09,169478.0
2017-12-11 12:50:00,10.09,10.09,10.08,10.09,149325.0,10.09,10.09,10.08,10.09,149325.0
2017-12-11 12:55:00,10.09,10.09,10.05,10.07,548987.0,10.09,10.09,10.05,10.07,548987.0
2017-12-11 13:00:00,10.07,10.07,10.04,10.05,223160.0,10.07,10.07,10.04,10.05,223160.0
2017-12-11 13:05:00,10.06,10.07,10.04,10.06,141473.0,10.06,10.07,10.04,10.06,141473.0
2017-12-11 13:10:00,10.05,10.07,10.05,10.05,122994.0,10.05,10.07,10.05,10.05,122994.0
2017-12-11 13:15:00,10.05,10.06,10.05,10.06,75289.0,10.05,10.06,10.05,10.06,75289.0
2017-12-11 13:20:00,10.05,10.07,10.05,10.07,269651.0,10.05,10.07,10.05,10.07,269651.0
2017-12-11 13:25:00,10.07,10.07,10.05,10.05,93740.0,10.07,10.07,10.05,10.05,93740.0
2017-12-11 13:30:00,10.05,10.07,10.05,10.07,84359.0,10.05,10.07,10.05,10.07,84359.0
2017-12-11 13:35:00,10.07,10.07,10.06,10.07,48549.0,10.07,10.07,10.06,10.07,48549.0
2017-12-11 13:40:00,10.06,10.07,10.04,10.07,268988.0,10.06,10.07,10.04,10.07,268988.0
2017-12-11 13:45:00,10.07,10.07,10.06,10.06,56224.0,10.07,10.07,10.06,10.06,56224.0
2017-12-11 13:50:00,10.06,10.07,10.05,10.06,114698.0,10.06,10.07,10.05,10.06,114698.0
2017-12-11 13:55:00,10.06,10.07,10.05,10.05,178713.0,10.06,10.07,10.05,10.05,178713.0
2017-12-11 14:00:00,10.05,10.06,10.04,10.06,157302.0,10.05,10.06,10.04,10.06,157302.0
2017-12-11 14:05:00,10.05,10.06,10.04,10.04,169617.0,10.05,10.06,10.04,10.04,169617.0
2017-12-11 14:10:00,10.04,10.07,10.04,10.05,189278.0,10.04,10.07,10.04,10.05,189278.0
2017-12-11 14:15:00,10.05,10.06,10.05,10.06,54823.0,10.05,10.06,10.05,10.06,54823.0
2017-12-11 14:20:00,10.06,10.08,10.05,10.08,221220.0,10.06,10.08,10.05,10.08,221220.0
2017-12-11 14:25:00,10.08,10.08,10.07,10.08,102734.0,10.08,10.08,10.07,10.08,102734.0
2017-12-11 14:30:00,10.08,10.09,10.07,10.09,208242.0,10.08,10.09,10.07,10.09,208242.0
2017-12-11 14:35:00,10.09,10.09,10.07,10.08,193409.0,10.09,10.09,10.07,10.08,193409.0
2017-12-11 14:40:00,10.08,10.1,10.07,10.09,239654.0,10.08,10.1,10.07,10.09,239654.0
2017-12-11 14:45:00,10.1,10.1,10.09,10.1,139069.0,10.1,10.1,10.09,10.1,139069.0
2017-12-11 14:50:00,10.1,10.1,10.08,10.1,194289.0,10.1,10.1,10.08,10.1,194289.0
2017-12-11 14:55:00,10.1,10.12,10.09,10.11,667425.0,10.1,10.12,10.09,10.11,667425.0
2017-12-11 15:00:00,10.1,10.11,10.1,10.1,163113.0,10.1,10.11,10.1,10.1,163113.0
2017-12-11 15:05:00,10.11,10.12,10.1,10.12,550438.0,10.11,10.12,10.1,10.12,550438.0
2017-12-11 15:10:00,10.12,10.12,10.1,10.12,248805.0,10.12,10.12,10.1,10.12,248805.0
2017-12-11 15:15:00,10.12,10.14,10.11,10.13,627470.0,10.12,10.14,10.11,10.13,627470.0
2017-12-11 15:20:00,10.13,10.14,10.13,10.13,166612.0,10.13,10.14,10.13,10.13,166612.0
2017-12-11 15:25:00,10.14,10.15,10.13,10.13,262790.0,10.14,10.15,10.13,10.13,262790.0
2017-12-11 15:30:00,10.14,10.14,10.1,10.12,528086.0,10.14,10.14,10.1,10.12,528086.0
2017-12-11 15:35:00,10.12,10.12,10.11,10.12,206653.0,10.12,10.12,10.11,10.12,206653.0
2017-12-11 15:40:00,10.12,10.13,10.11,10.12,710922.0,10.12,10.13,10.11,10.12,710922.0
2017-12-11 15:45:00,10.12,10.13,10.11,10.13,278347.0,10.12,10.13,10.11,10.13,278347.0
2017-12-11 15:50:00,10.13,10.15,10.13,10.15,512457.0,10.13,10.15,10.13,10.15,512457.0
2017-12-11 15:55:00,10.15,10.16,10.14,10.16,1523100.0,10.15,10.16,10.14,10.16,1523100.0
2017-12-12 09:30:00,10.12,10.14,10.02,10.05,1748019.0,10.12,10.14,10.02,10.05,1748019.0
2017-12-12 09:35:00,10.06,10.09,10.02,10.04,946899.0,10.06,10.09,10.02,10.04,946899.0
2017-12-12 09:40:00,10.04,10.07,10.03,10.06,502922.0,10.04,10.07,10.03,10.06,502922.0
2017-12-12 09:45:00,10.05,10.06,9.96,9.99,1752570.0,10.05,10.06,9.96,9.99,1752570.0
2017-12-12 09:50:00,9.99,10.0,9.96,9.99,939299.0,9.99,10.0,9.96,9.99,939299.0
2017-12-12 09:55:00,9.98,9.99,9.94,9.95,1197541.0,9.98,9.99,9.94,9.95,1197541.0
2017-12-12 10:00:00,9.95,9.99,9.95,9.98,600149.0,9.95,9.99,9.95,9.98,600149.0
2017-12-12 10:05:00,9.98,9.98,9.96,9.97,502056.0,9.98,9.98,9.96,9.97,502056.0
2017-12-12 10:10:00,9.96,9.97,9.93,9.94,1055096.0,9.96,9.97,9.93,9.94,1055096.0
2017-12-12 10:15:00,9.95,9.97,9.94,9.97,532363.0,9.95,9.97,9.94,9.97,532363.0
2017-12-12 10:20:00,9.96,9.97,9.94,9.97,484424.0,9.96,9.97,9.94,9.97,484424.0
2017-12-12 10:25:00,9.97,10.0,9.96,9.97,623294.0,9.97,10.0,9.96,9.97,623294.0
2017-12-12 10:30:00,9.97,9.98,9.94,9.95,513450.0,9.97,9.98,9.94,9.95,513450.0
2017-12-12 10:35:00,9.96,9.98,9.95,9.96,409631.0,9.96,9.98,9.95,9.96,409631.0
2017-12-12 10:40:00,9.96,9.96,9.94,9.95,214690.0,9.96,9.96,9.94,9.95,214690.0
2017-12-12 10:45:00,9.96,9.97,9.95,9.96,387975.0,9.96,9.97,9.95,9.96,387975.0
2017-12-12 10:50:00,9.96,9.97,9.95,9.97,225313.0,9.96,9.97,9.95,9.97,225313.0
2017-12-12 10:55:00,9.96,9.98,9.95,9.96,394712.0,9.96,9.98,9.95,9.96,394712.0
2017-12-12 11:00:00,9.96,9.97,9.95,9.96,265902.0,9.96,9.97,9.95,9.96,265902.0
2017-12-12 11:05:00,9.96,9.98,9.96,9.97,173979.0,9.96,9.98,9.96,9.97,173979.0
2017-12-12 11:10:00,9.97,9.98,9.97,9.97,280688.0,9.97,9.98,9.97,9.97,280688.0
2017-12-12 11:15:00,9.97,9.99,9.97,9.98,248049.0,9.97,9.99,9.97,9.98,248049.0
2017-12-12 11:20:00,9.99,9.99,9.97,9.97,182756.0,9.99,9.99,9.97,9.97,182756.0
2017-12-12 11:25:00,9.97,9.99,9.97,9.97,225952.0,9.97,9.99,9.97,9.97,225952.0
2017-12-12 11:30:00,9.97,9.98,9.97,9.97,129462.0,9.97,9.98,9.97,9.97,129462.0
2017-12-12 11:35:00,9.97,9.98,9.96,9.96,322138.0,9.97,9.98,9.96,9.96,322138.0
2017-12-12 11:40:00,9.97,9.97,9.95,9.96,323482.0,9.97,9.97,9.95,9.96,323482.0
2017-12-12 11:45:00,9.96,9.97,9.95,9.96,208847.0,9.96,9.97,9.95,9.96,208847.0
2017-12-12 11:50:00,9.97,9.97,9.96,9.96,117562.0,9.97,9.97,9.96,9.96,117562.0
2017-12-12 11:55:00,9.96,9.97,9.95,9.97,205854.0,9.96,9.97,9.95,9.97,205854.0
2017-12-12 12:00:00,9.96,9.97,9.95,9.96,294307.0,9.96,9.97,9.95,9.96,294307.0
2017-12-12 12:05:00,9.96,9.96,9.95,9.95,137902.0,9.96,9.96,9.95,9.95,137902.0
2017-12-12 12:10:00,9.96,9.96,9.92,9.93,1369886.0,9.96,9.96,9.92,9.93,1369886.0
2017-12-12 12:15:00,9.94,9.95,9.93,9.95,413413.0,9.94,9.95,9.93,9.95,413413.0
2017-12-12 12:20:00,9.95,9.95,9.94,9.94,142809.0,9.95,9.95,9.94,9.94,142809.0
2017-12-12 12:25:00,9.95,9.95,9.92,9.94,396108.0,9.95,9.95,9.92,9.94,396108.0
2017-12-12 12:30:00,9.95,9.95,9.93,9.95,171489.0,9.95,9.95,9.93,9.95,171489.0
2017-12-12 12:35:00,9.95,9.95,9.94,9.95,82375.0,9.95,9.95,9.94,9.95,82375.0
2017-12-12 12:40:00,9.95,9.96,9.94,9.95,330528.0,9.95,9.96,9.94,9.95,330528.0
2017-12-12 12:45:00,9.95,9.96,9.94,9.94,214608.0,9.95,9.96,9.94,9.94,214608.0
2017-12-12 12:50:00,9.95,9.95,9.93,9.95,253266.0,9.95,9.95,9.93,9.95,253266.0
2017-12-12 12:55:00,9.94,9.95,9.94,9.95,93483.0,9.94,9.95,9.94,9.95,93483.0
2017-12-12 13:00:00,9.95,9.95,9.93,9.94,223446.0,9.95,9.95,9.93,9.94,223446.0
2017-12-12 13:05:00,9.93,9.94,9.93,9.94,69478.0,9.93,9.94,9.93,9.94,69478.0
2017-12-12 13:10:00,9.94,9.94,9.93,9.93,112135.0,9.94,9.94,9.93,9.93,112135.0
2017-12-12 13:15:00,9.94,9.95,9.93,9.95,203747.0,9.94,9.95,9.93,9.95,203747.0
2017-12-12 13:20:00,9.94,9.95,9.94,9.94,114010.0,9.94,9.95,9.94,9.94,114010.0
2017-12-12 13:25:00,9.94,9.95,9.92,9.92,464499.0,9.94,9.95,9.92,9.92,464499.0
2017-12-12 13:30:00,9.93,9.93,9.92,9.93,197637.0,9.93,9.93,9.92,9.93,197637.0
2017-12-12 13:35:00,9.92,9.94,9.92,9.94,426115.0,9.92,9.94,9.92,9.94,426115.0
2017-12-12 13:40:00,9.94,9.94,9.92,9.92,124467.0,9.94,9.94,9.92,9.92,124467.0
2017-12-12 13:45:00,9.93,9.93,9.92,9.92,151826.0,9.93,9.93,9.92,9.92,151826.0
2017-12-12 13:50:00,9.93,9.93,9.9,9.9,633546.0,9.93,9.93,9.9,9.9,633546.0
2017-12-12 13:55:00,9.9,9.92,9.9,9.91,383525.0,9.9,9.92,9.9,9.91,383525.0
2017-12-12 14:00:00,9.91,9.92,9.88,9.91,1732003.0,9.91,9.92,9.88,9.91,1732003.0
2017-12-12 14:05:00,9.9,9.91,9.89,9.89,149452.0,9.9,9.91,9.89,9.89,149452.0
2017-12-12 14:10:00,9.9,9.9,9.89,9.89,118114.0,9.9,9.9,9.89,9.89,118114.0
2017-12-12 14:15:00,9.9,9.91,9.89,9.91,228019.0,9.9,9.91,9.89,9.91,228019.0
2017-12-12 14:20:00,9.9,9.91,9.89,9.89,293017.0,9.9,9.91,9.89,9.89,293017.0
2017-12-12 14:25:00,9.89,9.9,9.88,9.89,265887.0,9.89,9.9,9.88,9.89,265887.0
2017-12-12 14:30:00,9.9,9.9,9.89,9.9,127270.0,9.9,9.9,9.89,9.9,127270.0
2017-12-12 14:35:00,9.89,9.92,9.89,9.92,376693.0,9.89,9.92,9.89,9.92,376693.0
2017-12-12 14:40:00,9.92,9.93,9.91,9.92,259055.0,9.92,9.93,9.91,9.92,259055.0
2017-12-12 14:45:00,9.92,9.93,9.91,9.92,240707.0,9.92,9.93,9.91,9.92,240707.0
2017-12-12 14:50:00,9.91,9.93,9.91,9.93,190673.0,9.91,9.93,9.91,9.93,190673.0
2017-12-12 14:55:00,9.93,9.94,9.92,9.92,187573.0,9.93,9.94,9.92,9.92,187573.0
2017-12-12 15:00:00,9.93,9.95,9.92,9.94,213969.0,9.93,9.95,9.92,9.94,213969.0
2017-12-12 15:05:00,9.95,9.95,9.93,9.94,225873.0,9.95,9.95,9.93,9.94,225873.0
2017-12-12 15:10:00,9.93,9.94,9.92,9.94,217934.0,9.93,9.94,9.92,9.94,217934.0
2017-12-12 15:15:00,9.94,9.94,9.93,9.94,347266.0,9.94,9.94,9.93,9.94,347266.0
2017-12-12 15:20:00,9.94,9.94,9.92,9.94,607827.0,9.94,9.94,9.92,9.94,607827.0
2017-12-12 15:25:00,9.94,9.94,9.91,9.92,271606.0,9.94,9.94,9.91,9.92,271606.0
2017-12-12 15:30:00,9.92,9.92,9.9,9.9,440965.0,9.92,9.92,9.9,9.9,440965.0
2017-12-12 15:35:00,9.91,9.92,9.9,9.92,250833.0,9.91,9.92,9.9,9.92,250833.0
2017-12-12 15:40:00,9.91,9.92,9.9,9.92,539101.0,9.91,9.92,9.9,9.92,539101.0
2017-12-12 15:45:00,9.92,9.92,9.9,9.91,297820.0,9.92,9.92,9.9,9.91,297820.0
2017-12-12 15:50:00,9.91,9.92,9.9,9.91,452355.0,9.91,9.92,9.9,9.91,452355.0
2017-12-12 15:55:00,9.91,9.91,9.88,9.9,1802394.0,9.91,9.91,9.88,9.9,1802394.0
2017-12-13 09:30:00,9.97,10.09,9.95,10.05,1962338.0,9.97,10.09,9.95,10.05,1962338.0
2017-12-13 09:35:00,10.05,10.09,10.0,10.05,1139657.0,10.05,10.09,10.0,10.05,1139657.0
2017-12-13 09:40:00,10.04,10.14,10.04,10.12,2170344.0,10.04,10.14,10.04,10.12,2170344.0
2017-12-13 09:45:00,10.12,10.17,10.1,10.16,1435347.0,10.12,10.17,10.1,10.16,1435347.0
2017-12-13 09:50:00,10.17,10.17,10.11,10.12,937824.0,10.17,10.17,10.11,10.12,937824.0
2017-12-13 09:55:00,10.13,10.16,10.12,10.15,890548.0,10.13,10.16,10.12,10.15,890548.0
2017-12-13 10:00:00,10.16,10.16,10.13,10.13,614426.0,10.16,10.16,10.13,10.13,614426.0
2017-12-13 10:05:00,10.13,10.14,10.1,10.11,715346.0,10.13,10.14,10.1,10.11,715346.0
2017-12-13 10:10:00,10.1,10.11,10.09,10.09,461225.0,10.1,10.11,10.09,10.09,461225.0
2017-12-13 10:15:00,10.1,10.11,10.05,10.07,553826.0,10.1,10.11,10.05,10.07,553826.0
2017-12-13 10:20:00,10.07,10.1,10.06,10.1,588938.0,10.07,10.1,10.06,10.1,588938.0
2017-12-13 10:25:00,10.09,10.11,10.08,10.1,342949.0,10.09,10.11,10.08,10.1,342949.0
2017-12-13 10:30:00,10.1,10.11,10.07,10.08,354670.0,10.1,10.11,10.07,10.08,354670.0
2017-12-13 10:35:00,10.07,10.11,10.07,10.09,490218.0,10.07,10.11,10.07,10.09,490218.0
2017-12-13 10:40:00,10.1,10.12,10.09,10.12,143142.0,10.1,10.12,10.09,10.12,143142.0
2017-12-13 10:45:00,10.12,10.12,10.09,10.1,284096.0,10.12,10.12,10.09,10.1,284096.0
2017-12-13 10:50:00,10.11,10.12,10.1,10.12,197105.0,10.11,10.12,10.1,10.12,197105.0
2017-12-13 10:55:00,10.12,10.12,10.1,10.11,255370.0,10.12,10.12,10.1,10.11,255370.0
2017-12-13 11:00:00,10.11,10.12,10.08,10.11,543093.0,10.11,10.12,10.08,10.11,543093.0
2017-12-13 11:05:00,10.11,10.11,10.09,10.11,200835.0,10.11,10.11,10.09,10.11,200835.0
2017-12-13 11:10:00,10.11,10.13,10.1,10.13,306422.0,10.11,10.13,10.1,10.13,306422.0
2017-12-13 11:15:00,10.13,10.13,10.1,10.12,292921.0,10.13,10.13,10.1,10.12,292921.0
2017-12-13 11:20:00,10.11,10.12,10.09,10.1,175412.0,10.11,10.12,10.09,10.1,175412.0
2017-12-13 11:25:00,10.09,10.11,10.09,10.11,146446.0,10.09,10.11,10.09,10.11,146446.0
2017-12-13 11:30:00,10.1,10.12,10.1,10.12,91539.0,10.1,10.12,10.1,10.12,91539.0
2017-12-13 11:35:00,10.12,10.12,10.09,10.12,224156.0,10.12,10.12,10.09,10.12,224156.0
2017-12-13 11:40:00,10.12,10.13,10.11,10.12,220183.0,10.12,10.13,10.11,10.12,220183.0
2017-12-13 11:45:00,10.13,10.15,10.12,10.15,418849.0,10.13,10.15,10.12,10.15,418849.0
2017-12-13 11:50:00,10.15,10.15,10.13,10.15,327571.0,10.15,10.15,10.13,10.15,327571.0
2017-12-13 11:55:00,10.15,10.15,10.14,10.15,148220.0,10.15,10.15,10.14,10.15,148220.0
2017-12-13 12:00:00,10.15,10.15,10.13,10.13,445024.0,10.15,10.15,10.13,10.13,445024.0
2017-12-13 12:05:00,10.13,10.15,10.13,10.15,235955.0,10.13,10.15,10.13,10.15,235955.0
2017-12-13 12:10:00,10.15,10.15,10.14,10.14,187096.0,10.15,10.15,10.14,10.14,187096.0
2017-12-13 12:15:00,10.15,10.15,10.13,10.15,344188.0,10.15,10.15,10.13,10.15,344188.0
2017-12-13 12:20:00,10.15,10.19,10.14,10.17,886002.0,10.15,10.19,10.14,10.17,886002.0
2017-12-13 12:25:00,10.18,10.19,10.15,10.19,550102.0,10.18,10.19,10.15,10.19,550102.0
2017-12-13 12:30:00,10.18,10.2,10.15,10.15,558587.0,10.18,10.2,10.15,10.15,558587.0
2017-12-13 12:35:00,10.16,10.16,10.11,10.12,476348.0,10.16,10.16,10.11,10.12,476348.0
2017-12-13 12:40:00,10.12,10.15,10.11,10.14,308042.0,10.12,10.15,10.11,10.14,308042.0
2017-12-13 12:45:00,10.15,10.18,10.14,10.16,146689.0,10.15,10.18,10.14,10.16,146689.0
2017-12-13 12:50:00,10.16,10.18,10.15,10.16,360048.0,10.16,10.18,10.15,10.16,360048.0
2017-12-13 12:55:00,10.16,10.17,10.14,10.16,201615.0,10.16,10.17,10.14,10.16,201615.0
2017-12-13 13:00:00,10.16,10.17,10.15,10.16,151567.0,10.16,10.17,10.15,10.16,151567.0
2017-12-13 13:05:00,10.16,10.16,10.14,10.15,324196.0,10.16,10.16,10.14,10.15,324196.0
2017-12-13 13:10:00,10.15,10.15,10.12,10.13,221220.0,10.15,10.15,10.12,10.13,221220.0
2017-12-13 13:15:00,10.13,10.16,10.13,10.15,474727.0,10.13,10.16,10.13,10.15,474727.0
2017-12-13 13:20:00,10.16,10.17,10.15,10.16,168301.0,10.16,10.17,10.15,10.16,168301.0
2017-12-13 13:25:00,10.16,10.18,10.16,10.17,315775.0,10.16,10.18,10.16,10.17,315775.0
2017-12-13 13:30:00,10.16,10.17,10.16,10.17,134262.0,10.16,10.17,10.16,10.17,134262.0
2017-12-13 13:35:00,10.17,10.18,10.16,10.17,203019.0,10.17,10.18,10.16,10.17,203019.0
2017-12-13 13:40:00,10.17,10.19,10.17,10.18,221523.0,10.17,10.19,10.17,10.18,221523.0
2017-12-13 13:45:00,10.17,10.18,10.17,10.18,171933.0,10.17,10.18,10.17,10.18,171933.0
2017-12-13 13:50:00,10.18,10.18,10.16,10.18,175947.0,10.18,10.18,10.16,10.18,175947.0
2017-12-13 13:55:00,10.18,10.18,10.16,10.16,245776.0,10.18,10.18,10.16,10.16,245776.0
2017-12-13 14:00:00,10.16,10.21,10.16,10.2,661101.0,10.16,10.21,10.16,10.2,661101.0
2017-12-13 14:05:00,10.19,10.2,10.16,10.18,547475.0,10.19,10.2,10.16,10.18,547475.0
2017-12-13 14:10:00,10.18,10.19,10.17,10.18,138659.0,10.18,10.19,10.17,10.18,138659.0
2017-12-13 14:15:00,10.19,10.19,10.17,10.18,146578.0,10.19,10.19,10.17,10.18,146578.0
2017-12-13 14:20:00,10.18,10.18,10.17,10.18,62942.0,10.18,10.18,10.17,10.18,62942.0
2017-12-13 14:25:00,10.18,10.18,10.17,10.18,90975.0,10.18,10.18,10.17,10.18,90975.0
2017-12-13 14:30:00,10.18,10.19,10.16,10.19,175973.0,10.18,10.19,10.16,10.19,175973.0
2017-12-13 14:35:00,10.19,10.19,10.17,10.17,155721.0,10.19,10.19,10.17,10.17,155721.0
2017-12-13 14:40:00,10.18,10.18,10.17,10.18,76997.0,10.18,10.18,10.17,10.18,76997.0
2017-12-13 14:45:00,10.18,10.18,10.17,10.18,93808.0,10.18,10.18,10.17,10.18,93808.0
2017-12-13 14:50:00,10.18,10.18,10.17,10.17,129983.0,10.18,10.18,10.17,10.17,129983.0
2017-12-13 14:55:00,10.18,10.2,10.17,10.19,425298.0,10.18,10.2,10.17,10.19,425298.0
2017-12-13 15:00:00,10.2,10.2,10.17,10.19,137831.0,10.2,10.2,10.17,10.19,137831.0
2017-12-13 15:05:00,10.19,10.19,10.16,10.17,239931.0,10.19,10.19,10.16,10.17,239931.0
2017-12-13 15:10:00,10.16,10.17,10.15,10.17,187325.0,10.16,10.17,10.15,10.17,187325.0
2017-12-13 15:15:00,10.17,10.18,10.16,10.18,249584.0,10.17,10.18,10.16,10.18,249584.0
2017-12-13 15:20:00,10.18,10.18,10.16,10.18,338733.0,10.18,10.18,10.16,10.18,338733.0
2017-12-13 15:25:00,10.18,10.18,10.16,10.16,244012.0,10.18,10.18,10.16,10.16,244012.0
2017-12-13 15:30:00,10.16,10.17,10.14,10.16,398105.0,10.16,10.17,10.14,10.16,398105.0
2017-12-13 15:35:00,10.16,10.17,10.15,10.17,290973.0,10.16,10.17,10.15,10.17,290973.0
2017-12-13 15:40:00,10.17,10.17,10.15,10.16,364537.0,10.17,10.17,10.15,10.16,364537.0
2017-12-13 15:45:00,10.16,10.16,10.11,10.12,1990148.0,10.16,10.16,10.11,10.12,1990148.0
2017-12-13 15:50:00,10.12,10.13,10.09,10.09,2480547.0,10.12,10.13,10.09,10.09,2480547.0
2017-12-13 15:55:00,10.1,10.11,10.07,10.11,1803435.0,10.1,10.11,10.07,10.11,1803435.0
2017-12-14 09:30:00,10.1,10.14,10.04,10.04,1059518.0,10.1,10.14,10.04,10.04,1059518.0
2017-12-14 09:35:00,10.05,10.07,10.0,10.04,1084327.0,10.05,10.07,10.0,10.04,1084327.0
2017-12-14 09:40:00,10.04,10.05,10.02,10.05,412810.0,10.04,10.05,10.02,10.05,412810.0
2017-12-14 09:45:00,10.04,10.09,10.03,10.03,725321.0,10.04,10.09,10.03,10.03,725321.0
2017-12-14 09:50:00,10.04,10.04,10.01,10.04,489180.0,10.04,10.04,10.01,10.04,489180.0
2017-12-14 09:55:00,10.04,10.05,10.01,10.02,410307.0,10.04,10.05,10.01,10.02,410307.0
2017-12-14 10:00:00,10.03,10.03,9.96,9.97,938245.0,10.03,10.03,9.96,9.97,938245.0
2017-12-14 10:05:00,9.97,10.0,9.97,9.98,572334.0,9.97,10.0,9.97,9.98,572334.0
2017-12-14 10:10:00,9.99,10.02,9.98,10.02,637291.0,9.99,10.02,9.98,10.02,637291.0
2017-12-14 10:15:00,10.02,10.02,10.0,10.02,383038.0,10.02,10.02,10.0,10.02,383038.0
2017-12-14 10:20:00,10.01,10.03,10.01,10.03,186028.0,10.01,10.03,10.01,10.03,186028.0
2017-12-14 10:25:00,10.02,10.04,10.01,10.02,344273.0,10.02,10.04,10.01,10.02,344273.0
2017-12-14 10:30:00,10.02,10.04,10.01,10.04,420877.0,10.02,10.04,10.01,10.04,420877.0
2017-12-14 10:35:00,10.04,10.04,10.03,10.04,90623.0,10.04,10.04,10.03,10.04,90623.0
2017-12-14 10:40:00,10.04,10.06,10.03,10.06,277546.0,10.04,10.06,10.03,10.06,277546.0
2017-12-14 10:45:00,10.05,10.08,10.05,10.08,383700.0,10.05,10.08,10.05,10.08,383700.0
2017-12-14 10:50:00,10.07,10.09,10.06,10.07,387268.0,10.07,10.09,10.06,10.07,387268.0
2017-12-14 10:55:00,10.07,10.07,10.05,10.06,234981.0,10.07,10.07,10.05,10.06,234981.0
2017-12-14 11:00:00,10.07,10.08,10.05,10.07,294737.0,10.07,10.08,10.05,10.07,294737.0
2017-12-14 11:05:00,10.07,10.07,10.05,10.06,174187.0,10.07,10.07,10.05,10.06,174187.0
2017-12-14 11:10:00,10.06,10.06,10.04,10.04,172587.0,10.06,10.06,10.04,10.04,172587.0
2017-12-14 11:15:00,10.04,10.07,10.04,10.05,224424.0,10.04,10.07,10.04,10.05,224424.0
2017-12-14 11:20:00,10.05,10.06,10.05,10.06,66930.0,10.05,10.06,10.05,10.06,66930.0
2017-12-14 11:25:00,10.05,10.09,10.05,10.09,306498.0,10.05,10.09,10.05,10.09,306498.0
2017-12-14 11:30:00,10.09,10.1,10.08,10.1,371339.0,10.09,10.1,10.08,10.1,371339.0
2017-12-14 11:35:00,10.09,10.1,10.09,10.09,120377.0,10.09,10.1,10.09,10.09,120377.0
2017-12-14 11:40:00,10.09,10.12,10.09,10.11,375072.0,10.09,10.12,10.09,10.11,375072.0
2017-12-14 11:45:00,10.11,10.12,10.1,10.12,99140.0,10.11,10.12,10.1,10.12,99140.0
2017-12-14 11:50:00,10.12,10.12,10.11,10.12,129658.0,10.12,10.12,10.11,10.12,129658.0
2017-12-14 11:55:00,10.11,10.12,10.11,10.12,168604.0,10.11,10.12,10.11,10.12,168604.0
2017-12-14 12:00:00,10.12,10.12,10.11,10.12,183694.0,10.12,10.12,10.11,10.12,183694.0
2017-12-14 12:05:00,10.12,10.15,10.11,10.15,588518.0,10.12,10.15,10.11,10.15,588518.0
2017-12-14 12:10:00,10.15,10.17,10.13,10.13,481121.0,10.15,10.17,10.13,10.13,481121.0
2017-12-14 12:15:00,10.13,10.15,10.13,10.14,122010.0,10.13,10.15,10.13,10.14,122010.0
2017-12-14 12:20:00,10.13,10.14,10.13,10.14,58607.0,10.13,10.14,10.13,10.14,58607.0
2017-12-14 12:25:00,10.14,10.14,10.12,10.12,157511.0,10.14,10.14,10.12,10.12,157511.0
2017-12-14 12:30:00,10.13,10.15,10.12,10.15,191028.0,10.13,10.15,10.12,10.15,191028.0
2017-12-14 12:35:00,10.15,10.16,10.14,10.14,300279.0,10.15,10.16,10.14,10.14,300279.0
2017-12-14 12:40:00,10.14,10.16,10.13,10.16,203099.0,10.14,10.16,10.13,10.16,203099.0
2017-12-14 12:45:00,10.16,10.16,10.14,10.14,80653.0,10.16,10.16,10.14,10.14,80653.0
2017-12-14 12:50:00,10.15,10.15,10.12,10.15,172561.0,10.15,10.15,10.12,10.15,172561.0
2017-12-14 12:55:00,10.15,10.15,10.12,10.13,155920.0,10.15,10.15,10.12,10.13,155920.0
2017-12-14 13:00:00,10.12,10.14,10.12,10.13,70512.0,10.12,10.14,10.12,10.13,70512.0
2017-12-14 13:05:00,10.13,10.14,10.13,10.13,216685.0,10.13,10.14,10.13,10.13,216685.0
2017-12-14 13:10:00,10.13,10.15,10.12,10.13,195131.0,10.13,10.15,10.12,10.13,195131.0
2017-12-14 13:15:00,10.13,10.14,10.1,10.12,324961.0,10.13,10.14,10.1,10.12,324961.0
2017-12-14 13:20:00,10.12,10.14,10.11,10.13,171427.0,10.12,10.14,10.11,10.13,171427.0
2017-12-14 13:25:00,10.13,10.14,10.11,10.11,148601.0,10.13,10.14,10.11,10.11,148601.0
2017-12-14 13:30:00,10.12,10.13,10.11,10.13,63650.0,10.12,10.13,10.11,10.13,63650.0
2017-12-14 13:35:00,10.13,10.13,10.12,10.13,65217.0,10.13,10.13,10.12,10.13,65217.0
2017-12-14 13:40:00,10.12,10.13,10.12,10.13,48682.0,10.12,10.13,10.12,10.13,48682.0
2017-12-14 13:45:00,10.13,10.15,10.12,10.13,183847.0,10.13,10.15,10.12,10.13,183847.0
2017-12-14 13:50:00,10.14,10.14,10.11,10.12,124824.0,10.14,10.14,10.11,10.12,124824.0
2017-12-14 13:55:00,10.11,10.13,10.11,10.12,136613.0,10.11,10.13,10.11,10.12,136613.0
2017-12-14 14:00:00,10.12,10.13,10.11,10.11,157394.0,10.12,10.13,10.11,10.11,157394.0
2017-12-14 14:05:00,10.12,10.13,10.1,10.13,176662.0,10.12,10.13,10.1,10.13,176662.0
2017-12-14 14:10:00,10.12,10.14,10.12,10.13,112719.0,10.12,10.14,10.12,10.13,112719.0
2017-12-14 14:15:00,10.13,10.14,10.12,10.13,87816.0,10.13,10.14,10.12,10.13,87816.0
2017-12-14 14:20:00,10.14,10.14,10.12,10.12,166757.0,10.14,10.14,10.12,10.12,166757.0
2017-12-14 14:25:00,10.13,10.14,10.1,10.11,319716.0,10.13,10.14,10.1,10.11,319716.0
2017-12-14 14:30:00,10.11,10.12,10.1,10.11,222870.0,10.11,10.12,10.1,10.11,222870.0
2017-12-14 14:35:00,10.11,10.11,10.09,10.11,290857.0,10.11,10.11,10.09,10.11,290857.0
2017-12-14 14:40:00,10.1,10.11,10.08,10.08,132275.0,10.1,10.11,10.08,10.08,132275.0
2017-12-14 14:45:00,10.09,10.1,10.08,10.08,136298.0,10.09,10.1,10.08,10.08,136298.0
2017-12-14 14:50:00,10.08,10.1,10.08,10.09,128106.0,10.08,10.1,10.08,10.09,128106.0
2017-12-14 14:55:00,10.09,10.13,10.09,10.12,186347.0,10.09,10.13,10.09,10.12,186347.0
2017-12-14 15:00:00,10.13,10.13,10.11,10.11,132906.0,10.13,10.13,10.11,10.11,132906.0
2017-12-14 15:05:00,10.12,10.12,10.11,10.12,77411.0,10.12,10.12,10.11,10.12,77411.0
2017-12-14 15:10:00,10.12,10.12,10.11,10.11,99873.0,10.12,10.12,10.11,10.11,99873.0
2017-12-14 15:15:00,10.12,10.13,10.11,10.12,324363.0,10.12,10.13,10.11,10.12,324363.0
2017-12-14 15:20:00,10.12,10.12,10.11,10.11,96195.0,10.12,10.12,10.11,10.11,96195.0
2017-12-14 15:25:00,10.12,10.12,10.1,10.12,215689.0,10.12,10.12,10.1,10.12,215689.0
2017-12-14 15:30:00,10.11,10.13,10.11,10.13,220060.0,10.11,10.13,10.11,10.13,220060.0
2017-12-14 15:35:00,10.13,10.13,10.12,10.13,193608.0,10.13,10.13,10.12,10.13,193608.0
2017-12-14 15:40:00,10.12,10.13,10.11,10.11,358080.0,10.12,10.13,10.11,10.11,358080.0
2017-12-14 15:45:00,10.11,10.12,10.11,10.12,253408.0,10.11,10.12,10.11,10.12,253408.0
2017-12-14 15:50:00,10.12,10.14,10.11,10.14,557035.0,10.12,10.14,10.11,10.14,557035.0
2017-12-14 15:55:00,10.14,10.14,10.12,10.12,1045143.0,10.14,10.14,10.12,10.12,1045143.0
2017-12-15 09:30:00,10.12,10.17,10.06,10.07,1536262.0,10.12,10.17,10.06,10.07,1536262.0
2017-12-15 09:35:00,10.06,10.09,10.02,10.08,989186.0,10.06,10.09,10.02,10.08,989186.0
2017-12-15 09:40:00,10.08,10.1,10.07,10.09,505689.0,10.08,10.1,10.07,10.09,505689.0
2017-12-15 09:45:00,10.08,10.09,10.04,10.04,305222.0,10.08,10.09,10.04,10.04,305222.0
2017-12-15 09:50:00,10.04,10.1,10.04,10.07,562946.0,10.04,10.1,10.04,10.07,562946.0
2017-12-15 09:55:00,10.07,10.08,10.05,10.06,274394.0,10.07,10.08,10.05,10.06,274394.0
2017-12-15 10:00:00,10.07,10.12,10.05,10.11,459311.0,10.07,10.12,10.05,10.11,459311.0
2017-12-15 10:05:00,10.11,10.12,10.09,10.1,348091.0,10.11,10.12,10.09,10.1,348091.0
2017-12-15 10:10:00,10.1,10.14,10.1,10.11,371510.0,10.1,10.14,10.1,10.11,371510.0
2017-12-15 10:15:00,10.11,10.11,10.09,10.09,250048.0,10.11,10.11,10.09,10.09,250048.0
2017-12-15 10:20:00,10.09,10.1,10.06,10.08,533648.0,10.09,10.1,10.06,10.08,533648.0
2017-12-15 10:25:00,10.08,10.09,10.06,10.06,206511.0,10.08,10.09,10.06,10.06,206511.0
2017-12-15 10:30:00,10.06,10.09,10.06,10.08,204482.0,10.06,10.09,10.06,10.08,204482.0
2017-12-15 10:35:00,10.08,10.1,10.07,10.1,230603.0,10.08,10.1,10.07,10.1,230603.0
2017-12-15 10:40:00,10.1,10.1,10.08,10.08,207873.0,10.1,10.1,10.08,10.08,207873.0
2017-12-15 10:45:00,10.09,10.09,10.07,10.07,119848.0,10.09,10.09,10.07,10.07,119848.0
2017-12-15 10:50:00,10.08,10.1,10.07,10.1,155758.0,10.08,10.1,10.07,10.1,155758.0
2017-12-15 10:55:00,10.1,10.11,10.09,10.09,257403.0,10.1,10.11,10.09,10.09,257403.0
2017-12-15 11:00:00,10.1,10.1,10.06,10.08,378397.0,10.1,10.1,10.06,10.08,378397.0
2017-12-15 11:05:00,10.08,10.1,10.07,10.09,167733.0,10.08,10.1,10.07,10.09,167733.0
2017-12-15 11:10:00,10.1,10.11,10.08,10.1,293876.0,10.1,10.11,10.08,10.1,293876.0
2017-12-15 11:15:00,10.1,10.12,10.1,10.12,175608.0,10.1,10.12,10.1,10.12,175608.0
2017-12-15 11:20:00,10.12,10.13,10.11,10.12,274000.0,10.12,10.13,10.11,10.12,274000.0
2017-12-15 11:25:00,10.12,10.13,10.1,10.12,291997.0,10.12,10.13,10.1,10.12,291997.0
2017-12-15 11:30:00,10.12,10.14,10.11,10.13,194118.0,10.12,10.14,10.11,10.13,194118.0
2017-12-15 11:35:00,10.13,10.15,10.13,10.15,207367.0,10.13,10.15,10.13,10.15,207367.0
2017-12-15 11:40:00,10.15,10.17,10.13,10.17,508180.0,10.15,10.17,10.13,10.17,508180.0
2017-12-15 11:45:00,10.17,10.21,10.16,10.2,1003848.0,10.17,10.21,10.16,10.2,1003848.0
2017-12-15 11:50:00,10.2,10.2,10.17,10.18,375277.0,10.2,10.2,10.17,10.18,375277.0
2017-12-15 11:55:00,10.17,10.2,10.17,10.19,274063.0,10.17,10.2,10.17,10.19,274063.0
2017-12-15 12:00:00,10.19,10.23,10.19,10.23,386248.0,10.19,10.23,10.19,10.23,386248.0
2017-12-15 12:05:00,10.22,10.23,10.21,10.21,311102.0,10.22,10.23,10.21,10.21,311102.0
2017-12-15 12:10:00,10.21,10.23,10.21,10.22,161869.0,10.21,10.23,10.21,10.22,161869.0
2017-12-15 12:15:00,10.22,10.28,10.22,10.28,1165040.0,10.22,10.28,10.22,10.28,1165040.0
2017-12-15 12:20:00,10.27,10.28,10.26,10.28,501475.0,10.27,10.28,10.26,10.28,501475.0
2017-12-15 12:25:00,10.28,10.28,10.23,10.24,358151.0,10.28,10.28,10.23,10.24,358151.0
2017-12-15 12:30:00,10.23,10.27,10.22,10.27,384771.0,10.23,10.27,10.22,10.27,384771.0
2017-12-15 12:35:00,10.27,10.27,10.25,10.25,348427.0,10.27,10.27,10.25,10.25,348427.0
2017-12-15 12:40:00,10.26,10.26,10.24,10.24,207591.0,10.26,10.26,10.24,10.24,207591.0
2017-12-15 12:45:00,10.25,10.26,10.24,10.26,128568.0,10.25,10.26,10.24,10.26,128568.0
2017-12-15 12:50:00,10.26,10.27,10.25,10.27,289438.0,10.26,10.27,10.25,10.27,289438.0
2017-12-15 12:55:00,10.27,10.28,10.26,10.28,289874.0,10.27,10.28,10.26,10.28,289874.0
2017-12-15 13:00:00,10.27,10.28,10.23,10.24,271920.0,10.27,10.28,10.23,10.24,271920.0
2017-12-15 13:05:00,10.23,10.24,10.23,10.24,183255.0,10.23,10.24,10.23,10.24,183255.0
2017-12-15 13:10:00,10.24,10.25,10.22,10.24,323000.0,10.24,10.25,10.22,10.24,323000.0
2017-12-15 13:15:00,10.23,10.25,10.23,10.24,242413.0,10.23,10.25,10.23,10.24,242413.0
2017-12-15 13:20:00,10.25,10.26,10.24,10.26,113423.0,10.25,10.26,10.24,10.26,113423.0
2017-12-15 13:25:00,10.26,10.26,10.21,10.22,635153.0,10.26,10.26,10.21,10.22,635153.0
2017-12-15 13:30:00,10.22,10.25,10.22,10.25,183441.0,10.22,10.25,10.22,10.25,183441.0
2017-12-15 13:35:00,10.25,10.26,10.24,10.26,117477.0,10.25,10.26,10.24,10.26,117477.0
2017-12-15 13:40:00,10.26,10.26,10.24,10.25,179758.0,10.26,10.26,10.24,10.25,179758.0
2017-12-15 13:45:00,10.25,10.28,10.24,10.28,354425.0,10.25,10.28,10.24,10.28,354425.0
2017-12-15 13:50:00,10.27,10.28,10.26,10.27,322058.0,10.27,10.28,10.26,10.27,322058.0
2017-12-15 13:55:00,10.27,10.28,10.26,10.28,189121.0,10.27,10.28,10.26,10.28,189121.0
2017-12-15 14:00:00,10.28,10.3,10.27,10.3,740529.0,10.28,10.3,10.27,10.3,740529.0
2017-12-15 14:05:00,10.3,10.3,10.29,10.3,281942.0,10.3,10.3,10.29,10.3,281942.0
2017-12-15 14:10:00,10.29,10.3,10.27,10.29,547459.0,10.29,10.3,10.27,10.29,547459.0
2017-12-15 14:15:00,10.29,10.3,10.29,10.29,138673.0,10.29,10.3,10.29,10.29,138673.0
2017-12-15 14:20:00,10.29,10.3,10.28,10.29,267425.0,10.29,10.3,10.28,10.29,267425.0
2017-12-15 14:25:00,10.29,10.32,10.29,10.3,491553.0,10.29,10.32,10.29,10.3,491553.0
2017-12-15 14:30:00,10.3,10.31,10.3,10.31,173797.0,10.3,10.31,10.3,10.31,173797.0
2017-12-15 14:35:00,10.31,10.31,10.27,10.27,284617.0,10.31,10.31,10.27,10.27,284617.0
2017-12-15 14:40:00,10.28,10.29,10.27,10.29,129737.0,10.28,10.29,10.27,10.29,129737.0
2017-12-15 14:45:00,10.29,10.29,10.26,10.28,280401.0,10.29,10.29,10.26,10.28,280401.0
2017-12-15 14:50:00,10.27,10.28,10.26,10.28,164497.0,10.27,10.28,10.26,10.28,164497.0
2017-12-15 14:55:00,10.28,10.28,10.25,10.26,270973.0,10.28,10.28,10.25,10.26,270973.0
2017-12-15 15:00:00,10.26,10.28,10.25,10.28,272850.0,10.26,10.28,10.25,10.28,272850.0
2017-12-15 15:05:00,10.27,10.28,10.27,10.28,92365.0,10.27,10.28,10.27,10.28,92365.0
2017-12-15 15:10:00,10.28,10.29,10.27,10.28,170868.0,10.28,10.29,10.27,10.28,170868.0
2017-12-15 15:15:00,10.29,10.29,10.27,10.28,135530.0,10.29,10.29,10.27,10.28,135530.0
2017-12-15 15:20:00,10.27,10.28,10.26,10.27,170380.0,10.27,10.28,10.26,10.27,170380.0
2017-12-15 15:25:00,10.27,10.29,10.26,10.29,280690.0,10.27,10.29,10.26,10.29,280690.0
2017-12-15 15:30:00,10.29,10.3,10.27,10.28,538286.0,10.29,10.3,10.27,10.28,538286.0
2017-12-15 15:35:00,10.28,10.29,10.27,10.27,251005.0,10.28,10.29,10.27,10.27,251005.0
2017-12-15 15:40:00,10.27,10.29,10.27,10.28,269067.0,10.27,10.29,10.27,10.28,269067.0
2017-12-15 15:45:00,10.29,10.29,10.25,10.26,769602.0,10.29,10.29,10.25,10.26,769602.0
2017-12-15 15:50:00,10.26,10.27,10.23,10.25,1025020.0,10.26,10.27,10.23,10.25,1025020.0
2017-12-15 15:55:00,10.26,10.3,10.25,10.3,3525586.0,10.26,10.3,10.25,10.3,3525586.0
2017-12-18 09:30:00,10.59,10.8,10.51,10.71,4690321.0,10.59,10.8,10.51,10.71,4690321.0
2017-12-18 09:35:00,10.71,10.72,10.63,10.71,1633722.0,10.71,10.72,10.63,10.71,1633722.0
2017-12-18 09:40:00,10.71,10.81,10.66,10.78,2137715.0,10.71,10.81,10.66,10.78,2137715.0
2017-12-18 09:45:00,10.79,10.8,10.75,10.76,1274161.0,10.79,10.8,10.75,10.76,1274161.0
2017-12-18 09:50:00,10.77,10.79,10.72,10.77,1401378.0,10.77,10.79,10.72,10.77,1401378.0
2017-12-18 09:55:00,10.77,10.78,10.76,10.78,774890.0,10.77,10.78,10.76,10.78,774890.0
2017-12-18 10:00:00,10.78,10.85,10.77,10.85,1639326.0,10.78,10.85,10.77,10.85,1639326.0
2017-12-18 10:05:00,10.84,10.89,10.84,10.88,1446631.0,10.84,10.89,10.84,10.88,1446631.0
2017-12-18 10:10:00,10.88,10.9,10.85,10.86,1494230.0,10.88,10.9,10.85,10.86,1494230.0
2017-12-18 10:15:00,10.86,10.87,10.83,10.87,1227610.0,10.86,10.87,10.83,10.87,1227610.0
2017-12-18 10:20:00,10.87,10.9,10.86,10.9,1105731.0,10.87,10.9,10.86,10.9,1105731.0
2017-12-18 10:25:00,10.89,10.92,10.89,10.9,1258661.0,10.89,10.92,10.89,10.9,1258661.0
2017-12-18 10:30:00,10.91,10.94,10.9,10.92,1180697.0,10.91,10.94,10.9,10.92,1180697.0
2017-12-18 10:35:00,10.93,10.93,10.89,10.91,826337.0,10.93,10.93,10.89,10.91,826337.0
2017-12-18 10:40:00,10.91,10.94,10.89,10.91,943352.0,10.91,10.94,10.89,10.91,943352.0
2017-12-18 10:45:00,10.9,10.92,10.88,10.88,979945.0,10.9,10.92,10.88,10.88,979945.0
2017-12-18 10:50:00,10.88,10.89,10.83,10.83,873653.0,10.88,10.89,10.83,10.83,873653.0
2017-12-18 10:55:00,10.83,10.9,10.83,10.89,722842.0,10.83,10.9,10.83,10.89,722842.0
2017-12-18 11:00:00,10.9,10.9,10.84,10.86,706547.0,10.9,10.9,10.84,10.86,706547.0
2017-12-18 11:05:00,10.86,10.89,10.86,10.89,482147.0,10.86,10.89,10.86,10.89,482147.0
2017-12-18 11:10:00,10.88,10.9,10.87,10.9,406995.0,10.88,10.9,10.87,10.9,406995.0
2017-12-18 11:15:00,10.9,10.9,10.87,10.87,619215.0,10.9,10.9,10.87,10.87,619215.0
2017-12-18 11:20:00,10.88,10.89,10.86,10.88,269319.0,10.88,10.89,10.86,10.88,269319.0
2017-12-18 11:25:00,10.88,10.89,10.87,10.88,275950.0,10.88,10.89,10.87,10.88,275950.0
2017-12-18 11:30:00,10.87,10.88,10.85,10.85,252197.0,10.87,10.88,10.85,10.85,252197.0
2017-12-18 11:35:00,10.86,10.87,10.85,10.87,433649.0,10.86,10.87,10.85,10.87,433649.0
2017-12-18 11:40:00,10.87,10.88,10.85,10.87,400616.0,10.87,10.88,10.85,10.87,400616.0
2017-12-18 11:45:00,10.87,10.87,10.85,10.87,320674.0,10.87,10.87,10.85,10.87,320674.0
2017-12-18 11:50:00,10.87,10.87,10.85,10.87,288199.0,10.87,10.87,10.85,10.87,288199.0
2017-12-18 11:55:00,10.87,10.87,10.83,10.86,484052.0,10.87,10.87,10.83,10.86,484052.0
2017-12-18 12:00:00,10.86,10.87,10.85,10.87,286407.0,10.86,10.87,10.85,10.87,286407.0
2017-12-18 12:05:00,10.86,10.9,10.86,10.89,479878.0,10.86,10.9,10.86,10.89,479878.0
2017-12-18 12:10:00,10.9,10.9,10.88,10.9,323711.0,10.9,10.9,10.88,10.9,323711.0
2017-12-18 12:15:00,10.9,10.9,10.88,10.89,285082.0,10.9,10.9,10.88,10.89,285082.0
2017-12-18 12:20:00,10.89,10.91,10.89,10.9,452333.0,10.89,10.91,10.89,10.9,452333.0
2017-12-18 12:25:00,10.91,10.93,10.9,10.92,404463.0,10.91,10.93,10.9,10.92,404463.0
2017-12-18 12:30:00,10.93,10.93,10.9,10.92,461870.0,10.93,10.93,10.9,10.92,461870.0
2017-12-18 12:35:00,10.91,10.92,10.9,10.91,173711.0,10.91,10.92,10.9,10.91,173711.0
2017-12-18 12:40:00,10.92,10.94,10.91,10.94,634864.0,10.92,10.94,10.91,10.94,634864.0
2017-12-18 12:45:00,10.94,10.97,10.93,10.95,750666.0,10.94,10.97,10.93,10.95,750666.0
2017-12-18 12:50:00,10.96,10.97,10.94,10.94,426555.0,10.96,10.97,10.94,10.94,426555.0
2017-12-18 12:55:00,10.95,10.95,10.93,10.93,291945.0,10.95,10.95,10.93,10.93,291945.0
2017-12-18 13:00:00,10.93,10.94,10.9,10.91,332587.0,10.93,10.94,10.9,10.91,332587.0
2017-12-18 13:05:00,10.91,10.94,10.9,10.94,374173.0,10.91,10.94,10.9,10.94,374173.0
2017-12-18 13:10:00,10.93,10.94,10.92,10.92,123756.0,10.93,10.94,10.92,10.92,123756.0
2017-12-18 13:15:00,10.93,10.94,10.92,10.93,351616.0,10.93,10.94,10.92,10.93,351616.0
2017-12-18 13:20:00,10.92,10.94,10.92,10.93,356820.0,10.92,10.94,10.92,10.93,356820.0
2017-12-18 13:25:00,10.93,10.93,10.92,10.92,124973.0,10.93,10.93,10.92,10.92,124973.0
2017-12-18 13:30:00,10.92,10.93,10.92,10.93,140388.0,10.92,10.93,10.92,10.93,140388.0
2017-12-18 13:35:00,10.92,10.92,10.89,10.89,426083.0,10.92,10.92,10.89,10.89,426083.0
2017-12-18 13:40:00,10.89,10.91,10.88,10.9,374346.0,10.89,10.91,10.88,10.9,374346.0
2017-12-18 13:45:00,10.89,10.92,10.89,10.92,296484.0,10.89,10.92,10.89,10.92,296484.0
2017-12-18 13:50:00,10.92,10.94,10.91,10.93,413350.0,10.92,10.94,10.91,10.93,413350.0
2017-12-18 13:55:00,10.92,10.94,10.91,10.94,192554.0,10.92,10.94,10.91,10.94,192554.0
2017-12-18 14:00:00,10.94,10.95,10.93,10.94,753303.0,10.94,10.95,10.93,10.94,753303.0
2017-12-18 14:05:00,10.94,10.94,10.92,10.93,205112.0,10.94,10.94,10.92,10.93,205112.0
2017-12-18 14:10:00,10.93,10.93,10.92,10.93,100543.0,10.93,10.93,10.92,10.93,100543.0
2017-12-18 14:15:00,10.92,10.94,10.92,10.94,204309.0,10.92,10.94,10.92,10.94,204309.0
2017-12-18 14:20:00,10.94,10.95,10.93,10.94,428461.0,10.94,10.95,10.93,10.94,428461.0
2017-12-18 14:25:00,10.93,10.95,10.93,10.94,212551.0,10.93,10.95,10.93,10.94,212551.0
2017-12-18 14:30:00,10.94,10.95,10.93,10.93,200126.0,10.94,10.95,10.93,10.93,200126.0
2017-12-18 14:35:00,10.94,10.95,10.93,10.94,204979.0,10.94,10.95,10.93,10.94,204979.0
2017-12-18 14:40:00,10.95,10.95,10.94,10.95,175015.0,10.95,10.95,10.94,10.95,175015.0
2017-12-18 14:45:00,10.95,10.97,10.94,10.96,644652.0,10.95,10.97,10.94,10.96,644652.0
2017-12-18 14:50:00,10.97,10.98,10.96,10.98,439382.0,10.97,10.98,10.96,10.98,439382.0
2017-12-18 14:55:00,10.98,10.99,10.97,10.99,430259.0,10.98,10.99,10.97,10.99,430259.0
2017-12-18 15:00:00,10.99,11.0,10.98,10.99,558517.0,10.99,11.0,10.98,10.99,558517.0
2017-12-18 15:05:00,10.99,10.99,10.95,10.96,553337.0,10.99,10.99,10.95,10.96,553337.0
2017-12-18 15:10:00,10.96,10.96,10.94,10.96,355308.0,10.96,10.96,10.94,10.96,355308.0
2017-12-18 15:15:00,10.96,10.97,10.95,10.96,318531.0,10.96,10.97,10.95,10.96,318531.0
2017-12-18 15:20:00,10.96,10.97,10.95,10.95,162253.0,10.96,10.97,10.95,10.95,162253.0
2017-12-18 15:25:00,10.95,10.96,10.93,10.93,602780.0,10.95,10.96,10.93,10.93,602780.0
2017-12-18 15:30:00,10.93,10.95,10.9,10.91,807518.0,10.93,10.95,10.9,10.91,807518.0
2017-12-18 15:35:00,10.91,10.95,10.9,10.95,1603016.0,10.91,10.95,10.9,10.95,1603016.0
2017-12-18 15:40:00,10.95,11.0,10.94,10.99,2038989.0,10.95,11.0,10.94,10.99,2038989.0
2017-12-18 15:45:00,11.0,11.0,10.97,10.98,1547846.0,11.0,11.0,10.97,10.98,1547846.0
2017-12-18 15:50:00,10.98,10.99,10.97,10.98,634524.0,10.98,10.99,10.97,10.98,634524.0
2017-12-18 15:55:00,10.99,10.99,10.97,10.98,2075452.0,10.99,10.99,10.97,10.98,2075452.0
2017-12-19 09:30:00,10.98,11.09,10.91,11.0,2411645.0,10.98,11.09,10.91,11.0,2411645.0
2017-12-19 09:35:00,11.0,11.07,10.98,11.0,1248015.0,11.0,11.07,10.98,11.0,1248015.0
2017-12-19 09:40:00,11.0,11.04,10.97,11.0,1178587.0,11.0,11.04,10.97,11.0,1178587.0
2017-12-19 09:45:00,11.0,11.1,10.99,11.09,1409567.0,11.0,11.1,10.99,11.09,1409567.0
2017-12-19 09:50:00,11.08,11.18,11.07,11.17,1906712.0,11.08,11.18,11.07,11.17,1906712.0
2017-12-19 09:55:00,11.18,11.19,11.15,11.16,1226076.0,11.18,11.19,11.15,11.16,1226076.0
2017-12-19 10:00:00,11.16,11.18,11.15,11.17,974676.0,11.16,11.18,11.15,11.17,974676.0
2017-12-19 10:05:00,11.17,11.18,11.09,11.09,1054749.0,11.17,11.18,11.09,11.09,1054749.0
2017-12-19 10:10:00,11.1,11.15,11.07,11.14,773718.0,11.1,11.15,11.07,11.14,773718.0
2017-12-19 10:15:00,11.13,11.18,11.11,11.16,512746.0,11.13,11.18,11.11,11.16,512746.0
2017-12-19 10:20:00,11.16,11.17,11.12,11.12,420071.0,11.16,11.17,11.12,11.12,420071.0
2017-12-19 10:25:00,11.12,11.13,11.1,11.12,360984.0,11.12,11.13,11.1,11.12,360984.0
2017-12-19 10:30:00,11.13,11.13,11.1,11.1,373655.0,11.13,11.13,11.1,11.1,373655.0
2017-12-19 10:35:00,11.11,11.11,11.04,11.06,699560.0,11.11,11.11,11.04,11.06,699560.0
2017-12-19 10:40:00,11.06,11.09,11.05,11.05,679905.0,11.06,11.09,11.05,11.05,679905.0
2017-12-19 10:45:00,11.05,11.1,11.05,11.08,543579.0,11.05,11.1,11.05,11.08,543579.0
2017-12-19 10:50:00,11.08,11.12,11.07,11.11,423796.0,11.08,11.12,11.07,11.11,423796.0
2017-12-19 10:55:00,11.11,11.12,11.09,11.1,277524.0,11.11,11.12,11.09,11.1,277524.0
2017-12-19 11:00:00,11.09,11.11,11.08,11.1,345685.0,11.09,11.11,11.08,11.1,345685.0
2017-12-19 11:05:00,11.09,11.1,11.07,11.07,222703.0,11.09,11.1,11.07,11.07,222703.0
2017-12-19 11:10:00,11.08,11.09,11.05,11.07,498182.0,11.08,11.09,11.05,11.07,498182.0
2017-12-19 11:15:00,11.07,11.1,11.06,11.1,256731.0,11.07,11.1,11.06,11.1,256731.0
2017-12-19 11:20:00,11.1,11.11,11.09,11.1,314682.0,11.1,11.11,11.09,11.1,314682.0
2017-12-19 11:25:00,11.11,11.11,11.1,11.1,150656.0,11.11,11.11,11.1,11.1,150656.0
2017-12-19 11:30:00,11.11,11.11,11.08,11.09,408884.0,11.11,11.11,11.08,11.09,408884.0
2017-12-19 11:35:00,11.1,11.1,11.09,11.1,165145.0,11.1,11.1,11.09,11.1,165145.0
2017-12-19 11:40:00,11.1,11.1,11.06,11.06,358197.0,11.1,11.1,11.06,11.06,358197.0
2017-12-19 11:45:00,11.07,11.08,11.05,11.07,294366.0,11.07,11.08,11.05,11.07,294366.0
2017-12-19 11:50:00,11.07,11.07,11.02,11.05,619118.0,11.07,11.07,11.02,11.05,619118.0
2017-12-19 11:55:00,11.05,11.06,11.03,11.04,469835.0,11.05,11.06,11.03,11.04,469835.0
2017-12-19 12:00:00,11.03,11.04,11.01,11.03,362696.0,11.03,11.04,11.01,11.03,362696.0
2017-12-19 12:05:00,11.02,11.03,10.98,10.99,775524.0,11.02,11.03,10.98,10.99,775524.0
2017-12-19 12:10:00,11.0,11.02,10.99,11.01,191129.0,11.0,11.02,10.99,11.01,191129.0
2017-12-19 12:15:00,11.02,11.02,10.98,10.99,326328.0,11.02,11.02,10.98,10.99,326328.0
2017-12-19 12:20:00,10.98,10.99,10.95,10.96,589522.0,10.98,10.99,10.95,10.96,589522.0
2017-12-19 12:25:00,10.96,10.98,10.96,10.97,307849.0,10.96,10.98,10.96,10.97,307849.0
2017-12-19 12:30:00,10.97,10.97,10.95,10.96,332726.0,10.97,10.97,10.95,10.96,332726.0
2017-12-19 12:35:00,10.96,10.98,10.95,10.97,193700.0,10.96,10.98,10.95,10.97,193700.0
2017-12-19 12:40:00,10.97,10.98,10.96,10.96,129850.0,10.97,10.98,10.96,10.96,129850.0
2017-12-19 12:45:00,10.96,10.97,10.96,10.97,95182.0,10.96,10.97,10.96,10.97,95182.0
2017-12-19 12:50:00,10.96,10.99,10.96,10.99,304578.0,10.96,10.99,10.96,10.99,304578.0
2017-12-19 12:55:00,10.99,10.99,10.97,10.99,197682.0,10.99,10.99,10.97,10.99,197682.0
2017-12-19 13:00:00,10.99,11.0,10.97,10.97,206163.0,10.99,11.0,10.97,10.97,206163.0
2017-12-19 13:05:00,10.97,10.98,10.92,10.93,792136.0,10.97,10.98,10.92,10.93,792136.0
2017-12-19 13:10:00,10.93,10.94,10.92,10.93,336233.0,10.93,10.94,10.92,10.93,336233.0
2017-12-19 13:15:00,10.93,10.97,10.93,10.96,200138.0,10.93,10.97,10.93,10.96,200138.0
2017-12-19 13:20:00,10.97,10.98,10.95,10.96,266467.0,10.97,10.98,10.95,10.96,266467.0
2017-12-19 13:25:00,10.96,10.96,10.94,10.96,202340.0,10.96,10.96,10.94,10.96,202340.0
2017-12-19 13:30:00,10.96,10.99,10.95,10.99,186659.0,10.96,10.99,10.95,10.99,186659.0
2017-12-19 13:35:00,10.99,10.99,10.98,10.99,145847.0,10.99,10.99,10.98,10.99,145847.0
2017-12-19 13:40:00,10.99,10.99,10.98,10.98,139707.0,10.99,10.99,10.98,10.98,139707.0
2017-12-19 13:45:00,10.99,11.0,10.98,11.0,188003.0,10.99,11.0,10.98,11.0,188003.0
2017-12-19 13:50:00,11.0,11.0,10.99,11.0,85605.0,11.0,11.0,10.99,11.0,85605.0
2017-12-19 13:55:00,11.0,11.0,10.99,11.0,228792.0,11.0,11.0,10.99,11.0,228792.0
2017-12-19 14:00:00,11.0,11.0,10.98,10.99,175426.0,11.0,11.0,10.98,10.99,175426.0
2017-12-19 14:05:00,10.99,10.99,10.98,10.98,62391.0,10.99,10.99,10.98,10.98,62391.0
2017-12-19 14:10:00,10.99,10.99,10.95,10.96,350120.0,10.99,10.99,10.95,10.96,350120.0
2017-12-19 14:15:00,10.95,10.98,10.95,10.96,209605.0,10.95,10.98,10.95,10.96,209605.0
2017-12-19 14:20:00,10.96,10.99,10.96,10.98,214196.0,10.96,10.99,10.96,10.98,214196.0
2017-12-19 14:25:00,10.97,10.98,10.97,10.98,114721.0,10.97,10.98,10.97,10.98,114721.0
2017-12-19 14:30:00,10.97,11.01,10.97,10.98,631676.0,10.97,11.01,10.97,10.98,631676.0
2017-12-19 14:35:00,10.98,10.98,10.97,10.97,191777.0,10.98,10.98,10.97,10.97,191777.0
2017-12-19 14:40:00,10.97,10.98,10.96,10.96,140394.0,10.97,10.98,10.96,10.96,140394.0
2017-12-19 14:45:00,10.96,10.97,10.94,10.96,275108.0,10.96,10.97,10.94,10.96,275108.0
2017-12-19 14:50:00,10.95,10.96,10.94,10.94,161475.0,10.95,10.96,10.94,10.94,161475.0
2017-12-19 14:55:00,10.94,10.96,10.94,10.95,128260.0,10.94,10.96,10.94,10.95,128260.0
2017-12-19 15:00:00,10.95,10.95,10.93,10.93,180837.0,10.95,10.95,10.93,10.93,180837.0
2017-12-19 15:05:00,10.93,10.94,10.91,10.93,331424.0,10.93,10.94,10.91,10.93,331424.0
2017-12-19 15:10:00,10.93,10.95,10.92,10.94,334013.0,10.93,10.95,10.92,10.94,334013.0
2017-12-19 15:15:00,10.94,10.94,10.91,10.92,285356.0,10.94,10.94,10.91,10.92,285356.0
2017-12-19 15:20:00,10.92,10.92,10.87,10.9,832966.0,10.92,10.92,10.87,10.9,832966.0
2017-12-19 15:25:00,10.9,10.9,10.89,10.9,134947.0,10.9,10.9,10.89,10.9,134947.0
2017-12-19 15:30:00,10.9,10.94,10.89,10.94,430778.0,10.9,10.94,10.89,10.94,430778.0
2017-12-19 15:35:00,10.94,10.94,10.92,10.94,257619.0,10.94,10.94,10.92,10.94,257619.0
2017-12-19 15:40:00,10.94,10.95,10.92,10.95,522719.0,10.94,10.95,10.92,10.95,522719.0
2017-12-19 15:45:00,10.95,10.95,10.92,10.92,458739.0,10.95,10.95,10.92,10.92,458739.0
2017-12-19 15:50:00,10.92,10.96,10.92,10.96,959701.0,10.92,10.96,10.92,10.96,959701.0
2017-12-19 15:55:00,10.96,10.96,10.93,10.95,1284916.0,10.96,10.96,10.93,10.95,1284916.0
2017-12-20 09:30:00,11.09,11.18,11.08,11.11,2213604.0,11.09,11.18,11.08,11.11,2213604.0
2017-12-20 09:35:00,11.12,11.13,11.04,11.07,1566953.0,11.12,11.13,11.04,11.07,1566953.0
2017-12-20 09:40:00,11.07,11.1,10.97,10.97,1498118.0,11.07,11.1,10.97,10.97,1498118.0
2017-12-20 09:45:00,10.97,10.98,10.8,10.82,2215890.0,10.97,10.98,10.8,10.82,2215890.0
2017-12-20 09:50:00,10.81,10.88,10.8,10.86,1171301.0,10.81,10.88,10.8,10.86,1171301.0
2017-12-20 09:55:00,10.86,10.93,10.85,10.9,693052.0,10.86,10.93,10.85,10.9,693052.0
2017-12-20 10:00:00,10.91,10.93,10.89,10.9,511384.0,10.91,10.93,10.89,10.9,511384.0
2017-12-20 10:05:00,10.91,10.91,10.88,10.89,420409.0,10.91,10.91,10.88,10.89,420409.0
2017-12-20 10:10:00,10.89,10.91,10.89,10.91,193461.0,10.89,10.91,10.89,10.91,193461.0
2017-12-20 10:15:00,10.9,10.91,10.88,10.91,335352.0,10.9,10.91,10.88,10.91,335352.0
2017-12-20 10:20:00,10.91,10.92,10.86,10.86,390756.0,10.91,10.92,10.86,10.86,390756.0
2017-12-20 10:25:00,10.86,10.88,10.86,10.88,433697.0,10.86,10.88,10.86,10.88,433697.0
2017-12-20 10:30:00,10.88,10.88,10.85,10.87,422986.0,10.88,10.88,10.85,10.87,422986.0
2017-12-20 10:35:00,10.87,10.87,10.84,10.85,640785.0,10.87,10.87,10.84,10.85,640785.0
2017-12-20 10:40:00,10.86,10.89,10.85,10.88,430693.0,10.86,10.89,10.85,10.88,430693.0
2017-12-20 10:45:00,10.88,10.9,10.88,10.9,142247.0,10.88,10.9,10.88,10.9,142247.0
2017-12-20 10:50:00,10.9,10.92,10.88,10.88,315012.0,10.9,10.92,10.88,10.88,315012.0
2017-12-20 10:55:00,10.89,10.9,10.87,10.88,281819.0,10.89,10.9,10.87,10.88,281819.0
2017-12-20 11:00:00,10.89,10.92,10.88,10.91,199316.0,10.89,10.92,10.88,10.91,199316.0
2017-12-20 11:05:00,10.91,10.92,10.9,10.92,167165.0,10.91,10.92,10.9,10.92,167165.0
2017-12-20 11:10:00,10.92,10.93,10.9,10.91,237664.0,10.92,10.93,10.9,10.91,237664.0
2017-12-20 11:15:00,10.91,10.92,10.88,10.88,273350.0,10.91,10.92,10.88,10.88,273350.0
2017-12-20 11:20:00,10.88,10.89,10.85,10.86,288773.0,10.88,10.89,10.85,10.86,288773.0
2017-12-20 11:25:00,10.87,10.89,10.86,10.89,200234.0,10.87,10.89,10.86,10.89,200234.0
2017-12-20 11:30:00,10.88,10.91,10.87,10.91,329760.0,10.88,10.91,10.87,10.91,329760.0
2017-12-20 11:35:00,10.91,10.92,10.88,10.88,254507.0,10.91,10.92,10.88,10.88,254507.0
2017-12-20 11:40:00,10.88,10.91,10.88,10.91,173710.0,10.88,10.91,10.88,10.91,173710.0
2017-12-20 11:45:00,10.91,10.91,10.89,10.9,109884.0,10.91,10.91,10.89,10.9,109884.0
2017-12-20 11:50:00,10.9,10.95,10.89,10.95,385200.0,10.9,10.95,10.89,10.95,385200.0
2017-12-20 11:55:00,10.95,10.98,10.93,10.96,559107.0,10.95,10.98,10.93,10.96,559107.0
2017-12-20 12:00:00,10.97,11.0,10.95,11.0,437581.0,10.97,11.0,10.95,11.0,437581.0
2017-12-20 12:05:00,11.0,11.0,10.98,10.99,302735.0,11.0,11.0,10.98,10.99,302735.0
2017-12-20 12:10:00,10.98,11.03,10.98,11.03,423510.0,10.98,11.03,10.98,11.03,423510.0
2017-12-20 12:15:00,11.03,11.03,11.0,11.02,404175.0,11.03,11.03,11.0,11.02,404175.0
2017-12-20 12:20:00,11.02,11.05,11.01,11.04,314522.0,11.02,11.05,11.01,11.04,314522.0
2017-12-20 12:25:00,11.04,11.04,11.0,11.01,326100.0,11.04,11.04,11.0,11.01,326100.0
2017-12-20 12:30:00,11.01,11.03,11.0,11.01,259062.0,11.01,11.03,11.0,11.01,259062.0
2017-12-20 12:35:00,11.0,11.02,10.98,10.99,230635.0,11.0,11.02,10.98,10.99,230635.0
2017-12-20 12:40:00,10.99,11.02,10.99,11.0,164812.0,10.99,11.02,10.99,11.0,164812.0
2017-12-20 12:45:00,10.99,11.01,10.98,11.01,164268.0,10.99,11.01,10.98,11.01,164268.0
2017-12-20 12:50:00,11.01,11.01,10.99,10.99,72128.0,11.01,11.01,10.99,10.99,72128.0
2017-12-20 12:55:00,11.0,11.0,10.98,11.0,159986.0,11.0,11.0,10.98,11.0,159986.0
2017-12-20 13:00:00,11.0,11.01,10.99,11.01,236516.0,11.0,11.01,10.99,11.01,236516.0
2017-12-20 13:05:00,11.0,11.02,11.0,11.02,183832.0,11.0,11.02,11.0,11.02,183832.0
2017-12-20 13:10:00,11.02,11.05,11.01,11.04,423103.0,11.02,11.05,11.01,11.04,423103.0
2017-12-20 13:15:00,11.04,11.05,11.02,11.02,194060.0,11.04,11.05,11.02,11.02,194060.0
2017-12-20 13:20:00,11.02,11.04,11.01,11.02,173161.0,11.02,11.04,11.01,11.02,173161.0
2017-12-20 13:25:00,11.01,11.03,11.0,11.03,147942.0,11.01,11.03,11.0,11.03,147942.0
2017-12-20 13:30:00,11.02,11.04,11.02,11.02,124952.0,11.02,11.04,11.02,11.02,124952.0
2017-12-20 13:35:00,11.03,11.03,11.02,11.03,67191.0,11.03,11.03,11.02,11.03,67191.0
2017-12-20 13:40:00,11.03,11.03,11.02,11.02,117175.0,11.03,11.03,11.02,11.02,117175.0
2017-12-20 13:45:00,11.03,11.03,11.02,11.03,108007.0,11.03,11.03,11.02,11.03,108007.0
2017-12-20 13:50:00,11.03,11.04,11.02,11.03,139922.0,11.03,11.04,11.02,11.03,139922.0
2017-12-20 13:55:00,11.04,11.04,11.01,11.01,201243.0,11.04,11.04,11.01,11.01,201243.0
2017-12-20 14:00:00,11.01,11.02,11.01,11.02,66457.0,11.01,11.02,11.01,11.02,66457.0
2017-12-20 14:05:00,11.02,11.02,10.99,11.02,354370.0,11.02,11.02,10.99,11.02,354370.0
2017-12-20 14:10:00,11.02,11.02,11.0,11.01,194784.0,11.02,11.02,11.0,11.01,194784.0
2017-12-20 14:15:00,11.0,11.01,11.0,11.0,77789.0,11.0,11.01,11.0,11.0,77789.0
2017-12-20 14:20:00,11.01,11.01,11.0,11.0,75649.0,11.01,11.01,11.0,11.0,75649.0
2017-12-20 14:25:00,11.01,11.01,10.98,10.99,211770.0,11.01,11.01,10.98,10.99,211770.0
2017-12-20 14:30:00,10.99,11.0,10.98,11.0,139697.0,10.99,11.0,10.98,11.0,139697.0
2017-12-20 14:35:00,11.0,11.0,10.97,10.97,199150.0,11.0,11.0,10.97,10.97,199150.0
2017-12-20 14:40:00,10.97,10.98,10.97,10.97,55848.0,10.97,10.98,10.97,10.97,55848.0
2017-12-20 14:45:00,10.97,11.01,10.97,11.0,275872.0,10.97,11.01,10.97,11.0,275872.0
2017-12-20 14:50:00,11.0,11.0,10.98,10.98,110117.0,11.0,11.0,10.98,10.98,110117.0
2017-12-20 14:55:00,10.98,11.0,10.97,10.98,246763.0,10.98,11.0,10.97,10.98,246763.0
2017-12-20 15:00:00,10.98,10.99,10.97,10.99,149550.0,10.98,10.99,10.97,10.99,149550.0
2017-12-20 15:05:00,10.99,10.99,10.97,10.97,111112.0,10.99,10.99,10.97,10.97,111112.0
2017-12-20 15:10:00,10.97,10.99,10.97,10.98,172574.0,10.97,10.99,10.97,10.98,172574.0
2017-12-20 15:15:00,10.98,10.99,10.96,10.98,193481.0,10.98,10.99,10.96,10.98,193481.0
2017-12-20 15:20:00,10.98,10.99,10.97,10.99,123766.0,10.98,10.99,10.97,10.99,123766.0
2017-12-20 15:25:00,10.99,11.0,10.98,10.99,220342.0,10.99,11.0,10.98,10.99,220342.0
2017-12-20 15:30:00,10.99,11.0,10.98,10.99,138800.0,10.99,11.0,10.98,10.99,138800.0
2017-12-20 15:35:00,11.0,11.0,10.98,10.98,229426.0,11.0,11.0,10.98,10.98,229426.0
2017-12-20 15:40:00,10.99,11.0,10.97,11.0,354967.0,10.99,11.0,10.97,11.0,354967.0
2017-12-20 15:45:00,11.0,11.0,10.98,10.98,312909.0,11.0,11.0,10.98,10.98,312909.0
2017-12-20 15:50:00,10.99,10.99,10.97,10.98,592084.0,10.99,10.99,10.97,10.98,592084.0
2017-12-20 15:55:00,10.99,10.99,10.97,10.99,1113475.0,10.99,10.99,10.97,10.99,1113475.0
2017-12-21 09:30:00,10.97,11.04,10.93,10.99,925642.0,10.97,11.04,10.93,10.99,925642.0
2017-12-21 09:35:00,10.99,11.08,10.98,11.05,613913.0,10.99,11.08,10.98,11.05,613913.0
2017-12-21 09:40:00,11.05,11.06,10.95,10.95,635949.0,11.05,11.06,10.95,10.95,635949.0
2017-12-21 09:45:00,10.95,10.97,10.92,10.92,392359.0,10.95,10.97,10.92,10.92,392359.0
2017-12-21 09:50:00,10.93,10.95,10.9,10.91,358437.0,10.93,10.95,10.9,10.91,358437.0
2017-12-21 09:55:00,10.9,10.94,10.88,10.91,657079.0,10.9,10.94,10.88,10.91,657079.0
2017-12-21 10:00:00,10.91,10.95,10.91,10.94,210653.0,10.91,10.95,10.91,10.94,210653.0
2017-12-21 10:05:00,10.94,10.94,10.9,10.91,321765.0,10.94,10.94,10.9,10.91,321765.0
2017-12-21 10:10:00,10.91,10.94,10.9,10.94,311901.0,10.91,10.94,10.9,10.94,311901.0
2017-12-21 10:15:00,10.94,10.95,10.92,10.94,180559.0,10.94,10.95,10.92,10.94,180559.0
2017-12-21 10:20:00,10.93,10.98,10.93,10.97,295378.0,10.93,10.98,10.93,10.97,295378.0
2017-12-21 10:25:00,10.96,10.97,10.95,10.96,244008.0,10.96,10.97,10.95,10.96,244008.0
2017-12-21 10:30:00,10.97,10.97,10.95,10.96,137254.0,10.97,10.97,10.95,10.96,137254.0
2017-12-21 10:35:00,10.96,10.99,10.95,10.98,311825.0,10.96,10.99,10.95,10.98,311825.0
2017-12-21 10:40:00,10.97,10.99,10.95,10.95,390232.0,10.97,10.99,10.95,10.95,390232.0
2017-12-21 10:45:00,10.96,10.96,10.93,10.95,250906.0,10.96,10.96,10.93,10.95,250906.0
2017-12-21 10:50:00,10.95,10.96,10.94,10.96,143460.0,10.95,10.96,10.94,10.96,143460.0
2017-12-21 10:55:00,10.95,10.96,10.95,10.95,99738.0,10.95,10.96,10.95,10.95,99738.0
2017-12-21 11:00:00,10.96,10.96,10.95,10.95,117866.0,10.96,10.96,10.95,10.95,117866.0
2017-12-21 11:05:00,10.95,10.99,10.95,10.99,306208.0,10.95,10.99,10.95,10.99,306208.0
2017-12-21 11:10:00,10.98,11.0,10.97,11.0,343344.0,10.98,11.0,10.97,11.0,343344.0
2017-12-21 11:15:00,11.0,11.0,10.99,11.0,155528.0,11.0,11.0,10.99,11.0,155528.0
2017-12-21 11:20:00,11.0,11.02,10.99,11.02,346500.0,11.0,11.02,10.99,11.02,346500.0
2017-12-21 11:25:00,11.01,11.02,10.99,10.99,192456.0,11.01,11.02,10.99,10.99,192456.0
2017-12-21 11:30:00,10.99,11.01,10.98,10.99,282955.0,10.99,11.01,10.98,10.99,282955.0
2017-12-21 11:35:00,10.99,11.0,10.97,10.97,564427.0,10.99,11.0,10.97,10.97,564427.0
2017-12-21 11:40:00,10.97,10.98,10.97,10.97,80368.0,10.97,10.98,10.97,10.97,80368.0
2017-12-21 11:45:00,10.98,11.0,10.97,10.97,198980.0,10.98,11.0,10.97,10.97,198980.0
2017-12-21 11:50:00,10.98,10.99,10.97,10.98,235103.0,10.98,10.99,10.97,10.98,235103.0
2017-12-21 11:55:00,10.97,10.99,10.97,10.99,135366.0,10.97,10.99,10.97,10.99,135366.0
2017-12-21 12:00:00,10.99,10.99,10.96,10.97,183476.0,10.99,10.99,10.96,10.97,183476.0
2017-12-21 12:05:00,10.97,10.99,10.97,10.98,68764.0,10.97,10.99,10.97,10.98,68764.0
2017-12-21 12:10:00,10.98,10.99,10.97,10.97,118164.0,10.98,10.99,10.97,10.97,118164.0
2017-12-21 12:15:00,10.97,10.98,10.96,10.96,201007.0,10.97,10.98,10.96,10.96,201007.0
2017-12-21 12:20:00,10.96,10.98,10.96,10.98,110466.0,10.96,10.98,10.96,10.98,110466.0
2017-12-21 12:25:00,10.98,10.99,10.97,10.97,218296.0,10.98,10.99,10.97,10.97,218296.0
2017-12-21 12:30:00,10.98,10.98,10.95,10.96,291853.0,10.98,10.98,10.95,10.96,291853.0
2017-12-21 12:35:00,10.96,10.97,10.96,10.96,49911.0,10.96,10.97,10.96,10.96,49911.0
2017-12-21 12:40:00,10.96,10.97,10.95,10.95,139666.0,10.96,10.97,10.95,10.95,139666.0
2017-12-21 12:45:00,10.96,10.97,10.95,10.97,99194.0,10.96,10.97,10.95,10.97,99194.0
2017-12-21 12:50:00,10.97,10.97,10.96,10.96,37753.0,10.97,10.97,10.96,10.96,37753.0
2017-12-21 12:55:00,10.96,10.97,10.95,10.96,162690.0,10.96,10.97,10.95,10.96,162690.0
2017-12-21 13:00:00,10.96,10.97,10.95,10.95,118487.0,10.96,10.97,10.95,10.95,118487.0
2017-12-21 13:05:00,10.96,10.96,10.94,10.95,149414.0,10.96,10.96,10.94,10.95,149414.0
2017-12-21 13:10:00,10.94,10.97,10.94,10.96,186994.0,10.94,10.97,10.94,10.96,186994.0
2017-12-21 13:15:00,10.96,10.97,10.95,10.96,95444.0,10.96,10.97,10.95,10.96,95444.0
2017-12-21 13:20:00,10.97,10.97,10.95,10.95,114601.0,10.97,10.97,10.95,10.95,114601.0
2017-12-21 13:25:00,10.96,10.97,10.95,10.96,72697.0,10.96,10.97,10.95,10.96,72697.0
2017-12-21 13:30:00,10.96,10.97,10.95,10.95,91215.0,10.96,10.97,10.95,10.95,91215.0
2017-12-21 13:35:00,10.96,10.97,10.95,10.96,133704.0,10.96,10.97,10.95,10.96,133704.0
2017-12-21 13:40:00,10.97,10.97,10.96,10.96,44966.0,10.97,10.97,10.96,10.96,44966.0
2017-12-21 13:45:00,10.96,10.97,10.95,10.97,132974.0,10.96,10.97,10.95,10.97,132974.0
2017-12-21 13:50:00,10.97,10.97,10.95,10.96,95197.0,10.97,10.97,10.95,10.96,95197.0
2017-12-21 13:55:00,10.95,10.96,10.94,10.94,134734.0,10.95,10.96,10.94,10.94,134734.0
2017-12-21 14:00:00,10.94,10.96,10.94,10.96,185568.0,10.94,10.96,10.94,10.96,185568.0
2017-12-21 14:05:00,10.96,10.96,10.94,10.94,134148.0,10.96,10.96,10.94,10.94,134148.0
2017-12-21 14:10:00,10.95,10.95,10.92,10.93,272870.0,10.95,10.95,10.92,10.93,272870.0
2017-12-21 14:15:00,10.93,10.94,10.92,10.92,194509.0,10.93,10.94,10.92,10.92,194509.0
2017-12-21 14:20:00,10.92,10.93,10.9,10.91,162257.0,10.92,10.93,10.9,10.91,162257.0
2017-12-21 14:25:00,10.91,10.92,10.9,10.9,245681.0,10.91,10.92,10.9,10.9,245681.0
2017-12-21 14:30:00,10.9,10.91,10.88,10.9,534223.0,10.9,10.91,10.88,10.9,534223.0
2017-12-21 14:35:00,10.89,10.9,10.88,10.88,162037.0,10.89,10.9,10.88,10.88,162037.0
2017-12-21 14:40:00,10.88,10.92,10.88,10.92,180157.0,10.88,10.92,10.88,10.92,180157.0
2017-12-21 14:45:00,10.92,10.92,10.9,10.91,165377.0,10.92,10.92,10.9,10.91,165377.0
2017-12-21 14:50:00,10.91,10.93,10.91,10.92,171350.0,10.91,10.93,10.91,10.92,171350.0
2017-12-21 14:55:00,10.91,10.92,10.9,10.91,222022.0,10.91,10.92,10.9,10.91,222022.0
2017-12-21 15:00:00,10.92,10.93,10.9,10.91,233627.0,10.92,10.93,10.9,10.91,233627.0
2017-12-21 15:05:00,10.9,10.91,10.89,10.91,254839.0,10.9,10.91,10.89,10.91,254839.0
2017-12-21 15:10:00,10.91,10.91,10.9,10.91,84535.0,10.91,10.91,10.9,10.91,84535.0
2017-12-21 15:15:00,10.91,10.91,10.88,10.88,225044.0,10.91,10.91,10.88,10.88,225044.0
2017-12-21 15:20:00,10.88,10.89,10.88,10.88,174927.0,10.88,10.89,10.88,10.88,174927.0
2017-12-21 15:25:00,10.88,10.9,10.88,10.88,336190.0,10.88,10.9,10.88,10.88,336190.0
2017-12-21 15:30:00,10.88,10.9,10.88,10.9,192645.0,10.88,10.9,10.88,10.9,192645.0
2017-12-21 15:35:00,10.89,10.9,10.89,10.9,183196.0,10.89,10.9,10.89,10.9,183196.0
2017-12-21 15:40:00,10.9,10.91,10.89,10.89,343277.0,10.9,10.91,10.89,10.89,343277.0
2017-12-21 15:45:00,10.89,10.91,10.89,10.9,472634.0,10.89,10.91,10.89,10.9,472634.0
2017-12-21 15:50:00,10.9,10.9,10.88,10.88,317721.0,10.9,10.9,10.88,10.88,317721.0
2017-12-21 15:55:00,10.89,10.89,10.87,10.89,1283413.0,10.89,10.89,10.87,10.89,1283413.0
2017-12-22 09:30:00,10.75,10.77,10.3,10.31,4667804.0,10.75,10.77,10.3,10.31,4667804.0
2017-12-22 09:35:00,10.31,10.45,10.29,10.34,2809401.0,10.31,10.45,10.29,10.34,2809401.0
2017-12-22 09:40:00,10.34,10.38,10.21,10.23,3086326.0,10.34,10.38,10.21,10.23,3086326.0
2017-12-22 09:45:00,10.22,10.26,10.2,10.22,2573548.0,10.22,10.26,10.2,10.22,2573548.0
2017-12-22 09:50:00,10.22,10.31,10.21,10.28,2286555.0,10.22,10.31,10.21,10.28,2286555.0
2017-12-22 09:55:00,10.28,10.39,10.27,10.39,2402022.0,10.28,10.39,10.27,10.39,2402022.0
2017-12-22 10:00:00,10.39,10.4,10.28,10.31,1695130.0,10.39,10.4,10.28,10.31,1695130.0
2017-12-22 10:05:00,10.31,10.38,10.3,10.35,972760.0,10.31,10.38,10.3,10.35,972760.0
2017-12-22 10:10:00,10.36,10.36,10.3,10.34,842350.0,10.36,10.36,10.3,10.34,842350.0
2017-12-22 10:15:00,10.35,10.35,10.31,10.33,605793.0,10.35,10.35,10.31,10.33,605793.0
2017-12-22 10:20:00,10.34,10.39,10.31,10.38,1057936.0,10.34,10.39,10.31,10.38,1057936.0
2017-12-22 10:25:00,10.38,10.43,10.37,10.4,981648.0,10.38,10.43,10.37,10.4,981648.0
2017-12-22 10:30:00,10.4,10.43,10.39,10.42,617774.0,10.4,10.43,10.39,10.42,617774.0
2017-12-22 10:35:00,10.41,10.42,10.36,10.37,913007.0,10.41,10.42,10.36,10.37,913007.0
2017-12-22 10:40:00,10.37,10.43,10.36,10.42,667039.0,10.37,10.43,10.36,10.42,667039.0
2017-12-22 10:45:00,10.41,10.43,10.4,10.43,364334.0,10.41,10.43,10.4,10.43,364334.0
2017-12-22 10:50:00,10.43,10.46,10.41,10.46,820780.0,10.43,10.46,10.41,10.46,820780.0
2017-12-22 10:55:00,10.46,10.48,10.4,10.4,899241.0,10.46,10.48,10.4,10.4,899241.0
2017-12-22 11:00:00,10.4,10.43,10.4,10.41,527519.0,10.4,10.43,10.4,10.41,527519.0
2017-12-22 11:05:00,10.41,10.42,10.39,10.41,257584.0,10.41,10.42,10.39,10.41,257584.0
2017-12-22 11:10:00,10.41,10.42,10.39,10.4,628907.0,10.41,10.42,10.39,10.4,628907.0
2017-12-22 11:15:00,10.4,10.4,10.36,10.37,581287.0,10.4,10.4,10.36,10.37,581287.0
2017-12-22 11:20:00,10.38,10.39,10.37,10.38,261611.0,10.38,10.39,10.37,10.38,261611.0
2017-12-22 11:25:00,10.38,10.4,10.37,10.39,368606.0,10.38,10.4,10.37,10.39,368606.0
2017-12-22 11:30:00,10.39,10.42,10.38,10.41,497044.0,10.39,10.42,10.38,10.41,497044.0
2017-12-22 11:35:00,10.41,10.42,10.4,10.42,229430.0,10.41,10.42,10.4,10.42,229430.0
2017-12-22 11:40:00,10.42,10.44,10.41,10.44,320357.0,10.42,10.44,10.41,10.44,320357.0
2017-12-22 11:45:00,10.44,10.44,10.39,10.39,398533.0,10.44,10.44,10.39,10.39,398533.0
2017-12-22 11:50:00,10.39,10.42,10.39,10.41,299210.0,10.39,10.42,10.39,10.41,299210.0
2017-12-22 11:55:00,10.41,10.45,10.4,10.45,291240.0,10.41,10.45,10.4,10.45,291240.0
2017-12-22 12:00:00,10.45,10.45,10.41,10.42,297016.0,10.45,10.45,10.41,10.42,297016.0
2017-12-22 12:05:00,10.43,10.43,10.4,10.41,196325.0,10.43,10.43,10.4,10.41,196325.0
2017-12-22 12:10:00,10.4,10.42,10.4,10.41,134851.0,10.4,10.42,10.4,10.41,134851.0
2017-12-22 12:15:00,10.4,10.41,10.39,10.4,310164.0,10.4,10.41,10.39,10.4,310164.0
2017-12-22 12:20:00,10.39,10.42,10.39,10.42,263469.0,10.39,10.42,10.39,10.42,263469.0
2017-12-22 12:25:00,10.42,10.44,10.41,10.44,203776.0,10.42,10.44,10.41,10.44,203776.0
2017-12-22 12:30:00,10.44,10.44,10.42,10.42,154652.0,10.44,10.44,10.42,10.42,154652.0
2017-12-22 12:35:00,10.43,10.43,10.42,10.43,139025.0,10.43,10.43,10.42,10.43,139025.0
2017-12-22 12:40:00,10.43,10.45,10.42,10.45,216657.0,10.43,10.45,10.42,10.45,216657.0
2017-12-22 12:45:00,10.45,10.46,10.44,10.45,256195.0,10.45,10.46,10.44,10.45,256195.0
2017-12-22 12:50:00,10.45,10.46,10.43,10.46,357676.0,10.45,10.46,10.43,10.46,357676.0
2017-12-22 12:55:00,10.46,10.46,10.43,10.44,144062.0,10.46,10.46,10.43,10.44,144062.0
2017-12-22 13:00:00,10.44,10.45,10.43,10.45,120357.0,10.44,10.45,10.43,10.45,120357.0
2017-12-22 13:05:00,10.44,10.46,10.43,10.46,195480.0,10.44,10.46,10.43,10.46,195480.0
2017-12-22 13:10:00,10.46,10.48,10.45,10.47,356788.0,10.46,10.48,10.45,10.47,356788.0
2017-12-22 13:15:00,10.48,10.5,10.47,10.5,252934.0,10.48,10.5,10.47,10.5,252934.0
2017-12-22 13:20:00,10.5,10.5,10.48,10.48,197101.0,10.5,10.5,10.48,10.48,197101.0
2017-12-22 13:25:00,10.49,10.49,10.48,10.48,198711.0,10.49,10.49,10.48,10.48,198711.0
2017-12-22 13:30:00,10.49,10.5,10.48,10.5,142821.0,10.49,10.5,10.48,10.5,142821.0
2017-12-22 13:35:00,10.5,10.5,10.48,10.49,289081.0,10.5,10.5,10.48,10.49,289081.0
2017-12-22 13:40:00,10.49,10.5,10.48,10.49,127020.0,10.49,10.5,10.48,10.49,127020.0
2017-12-22 13:45:00,10.49,10.5,10.48,10.49,313052.0,10.49,10.5,10.48,10.49,313052.0
2017-12-22 13:50:00,10.49,10.49,10.47,10.49,328236.0,10.49,10.49,10.47,10.49,328236.0
2017-12-22 13:55:00,10.49,10.49,10.48,10.48,158133.0,10.49,10.49,10.48,10.48,158133.0
2017-12-22 14:00:00,10.48,10.5,10.48,10.48,243964.0,10.48,10.5,10.48,10.48,243964.0
2017-12-22 14:05:00,10.48,10.49,10.46,10.46,330517.0,10.48,10.49,10.46,10.46,330517.0
2017-12-22 14:10:00,10.47,10.48,10.46,10.47,135552.0,10.47,10.48,10.46,10.47,135552.0
2017-12-22 14:15:00,10.47,10.49,10.47,10.49,127958.0,10.47,10.49,10.47,10.49,127958.0
2017-12-22 14:20:00,10.48,10.51,10.48,10.5,826443.0,10.48,10.51,10.48,10.5,826443.0
2017-12-22 14:25:00,10.5,10.51,10.49,10.49,180323.0,10.5,10.51,10.49,10.49,180323.0
2017-12-22 14:30:00,10.5,10.5,10.49,10.49,99042.0,10.5,10.5,10.49,10.49,99042.0
2017-12-22 14:35:00,10.5,10.5,10.49,10.49,289638.0,10.5,10.5,10.49,10.49,289638.0
2017-12-22 14:40:00,10.5,10.5,10.47,10.47,216172.0,10.5,10.5,10.47,10.47,216172.0
2017-12-22 14:45:00,10.47,10.49,10.47,10.49,229781.0,10.47,10.49,10.47,10.49,229781.0
2017-12-22 14:50:00,10.49,10.49,10.47,10.47,227573.0,10.49,10.49,10.47,10.47,227573.0
2017-12-22 14:55:00,10.47,10.48,10.46,10.46,338100.0,10.47,10.48,10.46,10.46,338100.0
2017-12-22 15:00:00,10.47,10.47,10.46,10.46,56370.0,10.47,10.47,10.46,10.46,56370.0
2017-12-22 15:05:00,10.46,10.49,10.46,10.49,241395.0,10.46,10.49,10.46,10.49,241395.0
2017-12-22 15:10:00,10.48,10.5,10.48,10.49,498821.0,10.48,10.5,10.48,10.49,498821.0
2017-12-22 15:15:00,10.48,10.5,10.48,10.5,202981.0,10.48,10.5,10.48,10.5,202981.0
2017-12-22 15:20:00,10.5,10.51,10.49,10.49,399902.0,10.5,10.51,10.49,10.49,399902.0
2017-12-22 15:25:00,10.5,10.52,10.49,10.51,847071.0,10.5,10.52,10.49,10.51,847071.0
2017-12-22 15:30:00,10.52,10.56,10.51,10.55,540301.0,10.52,10.56,10.51,10.55,540301.0
2017-12-22 15:35:00,10.56,10.58,10.55,10.58,665852.0,10.56,10.58,10.55,10.58,665852.0
2017-12-22 15:40:00,10.58,10.58,10.54,10.54,904207.0,10.58,10.58,10.54,10.54,904207.0
2017-12-22 15:45:00,10.54,10.55,10.52,10.54,484923.0,10.54,10.55,10.52,10.54,484923.0
2017-12-22 15:50:00,10.54,10.55,10.53,10.54,483410.0,10.54,10.55,10.53,10.54,483410.0
2017-12-22 15:55:00,10.53,10.55,10.53,10.54,1480124.0,10.53,10.55,10.53,10.54,1480124.0
2017-12-26 09:30:00,10.38,10.58,10.36,10.54,1689968.0,10.38,10.58,10.36,10.54,1689968.0
2017-12-26 09:35:00,10.54,10.57,10.44,10.46,671612.0,10.54,10.57,10.44,10.46,671612.0
2017-12-26 09:40:00,10.46,10.5,10.44,10.47,557023.0,10.46,10.5,10.44,10.47,557023.0
2017-12-26 09:45:00,10.47,10.5,10.34,10.35,780243.0,10.47,10.5,10.34,10.35,780243.0
2017-12-26 09:50:00,10.36,10.42,10.35,10.41,739551.0,10.36,10.42,10.35,10.41,739551.0
2017-12-26 09:55:00,10.42,10.43,10.38,10.38,270309.0,10.42,10.43,10.38,10.38,270309.0
2017-12-26 10:00:00,10.38,10.41,10.36,10.37,490459.0,10.38,10.41,10.36,10.37,490459.0
2017-12-26 10:05:00,10.38,10.4,10.37,10.38,208302.0,10.38,10.4,10.37,10.38,208302.0
2017-12-26 10:10:00,10.38,10.39,10.38,10.38,120870.0,10.38,10.39,10.38,10.38,120870.0
2017-12-26 10:15:00,10.39,10.42,10.38,10.41,365520.0,10.39,10.42,10.38,10.41,365520.0
2017-12-26 10:20:00,10.4,10.45,10.4,10.43,447239.0,10.4,10.45,10.4,10.43,447239.0
2017-12-26 10:25:00,10.44,10.45,10.43,10.44,290662.0,10.44,10.45,10.43,10.44,290662.0
2017-12-26 10:30:00,10.44,10.45,10.43,10.44,194852.0,10.44,10.45,10.43,10.44,194852.0
2017-12-26 10:35:00,10.44,10.44,10.43,10.44,75679.0,10.44,10.44,10.43,10.44,75679.0
2017-12-26 10:40:00,10.44,10.47,10.43,10.45,383704.0,10.44,10.47,10.43,10.45,383704.0
2017-12-26 10:45:00,10.45,10.46,10.43,10.46,200358.0,10.45,10.46,10.43,10.46,200358.0
2017-12-26 10:50:00,10.45,10.46,10.43,10.44,168725.0,10.45,10.46,10.43,10.44,168725.0
2017-12-26 10:55:00,10.43,10.44,10.42,10.42,237296.0,10.43,10.44,10.42,10.42,237296.0
2017-12-26 11:00:00,10.42,10.43,10.42,10.42,78714.0,10.42,10.43,10.42,10.42,78714.0
2017-12-26 11:05:00,10.42,10.46,10.42,10.43,408692.0,10.42,10.46,10.42,10.43,408692.0
2017-12-26 11:10:00,10.44,10.44,10.42,10.43,155699.0,10.44,10.44,10.42,10.43,155699.0
2017-12-26 11:15:00,10.43,10.45,10.41,10.44,340319.0,10.43,10.45,10.41,10.44,340319.0
2017-12-26 11:20:00,10.44,10.44,10.41,10.43,196418.0,10.44,10.44,10.41,10.43,196418.0
2017-12-26 11:25:00,10.43,10.43,10.41,10.43,199928.0,10.43,10.43,10.41,10.43,199928.0
2017-12-26 11:30:00,10.43,10.44,10.42,10.43,93307.0,10.43,10.44,10.42,10.43,93307.0
2017-12-26 11:35:00,10.44,10.47,10.43,10.47,190819.0,10.44,10.47,10.43,10.47,190819.0
2017-12-26 11:40:00,10.46,10.48,10.45,10.48,247638.0,10.46,10.48,10.45,10.48,247638.0
2017-12-26 11:45:00,10.48,10.5,10.46,10.49,268439.0,10.48,10.5,10.46,10.49,268439.0
2017-12-26 11:50:00,10.5,10.5,10.47,10.47,254205.0,10.5,10.5,10.47,10.47,254205.0
2017-12-26 11:55:00,10.47,10.48,10.43,10.43,278256.0,10.47,10.48,10.43,10.43,278256.0
2017-12-26 12:00:00,10.43,10.47,10.43,10.47,128324.0,10.43,10.47,10.43,10.47,128324.0
2017-12-26 12:05:00,10.47,10.47,10.46,10.46,77466.0,10.47,10.47,10.46,10.46,77466.0
2017-12-26 12:10:00,10.47,10.49,10.46,10.49,244538.0,10.47,10.49,10.46,10.49,244538.0
2017-12-26 12:15:00,10.48,10.49,10.47,10.49,205302.0,10.48,10.49,10.47,10.49,205302.0
2017-12-26 12:20:00,10.49,10.49,10.46,10.46,125007.0,10.49,10.49,10.46,10.46,125007.0
2017-12-26 12:25:00,10.46,10.47,10.46,10.46,102380.0,10.46,10.47,10.46,10.46,102380.0
2017-12-26 12:30:00,10.46,10.47,10.45,10.46,135577.0,10.46,10.47,10.45,10.46,135577.0
2017-12-26 12:35:00,10.47,10.5,10.46,10.48,356245.0,10.47,10.5,10.46,10.48,356245.0
2017-12-26 12:40:00,10.47,10.49,10.47,10.49,151680.0,10.47,10.49,10.47,10.49,151680.0
2017-12-26 12:45:00,10.48,10.49,10.48,10.49,73313.0,10.48,10.49,10.48,10.49,73313.0
2017-12-26 12:50:00,10.48,10.49,10.47,10.49,90983.0,10.48,10.49,10.47,10.49,90983.0
2017-12-26 12:55:00,10.49,10.49,10.48,10.48,71965.0,10.49,10.49,10.48,10.48,71965.0
2017-12-26 13:00:00,10.49,10.49,10.48,10.49,45694.0,10.49,10.49,10.48,10.49,45694.0
2017-12-26 13:05:00,10.49,10.49,10.46,10.46,279253.0,10.49,10.49,10.46,10.46,279253.0
2017-12-26 13:10:00,10.47,10.48,10.46,10.47,147325.0,10.47,10.48,10.46,10.47,147325.0
2017-12-26 13:15:00,10.47,10.48,10.46,10.47,121328.0,10.47,10.48,10.46,10.47,121328.0
2017-12-26 13:20:00,10.47,10.48,10.47,10.47,38559.0,10.47,10.48,10.47,10.47,38559.0
2017-12-26 13:25:00,10.47,10.48,10.47,10.47,35738.0,10.47,10.48,10.47,10.47,35738.0
2017-12-26 13:30:00,10.47,10.48,10.46,10.46,176361.0,10.47,10.48,10.46,10.46,176361.0
2017-12-26 13:35:00,10.47,10.48,10.44,10.46,268945.0,10.47,10.48,10.44,10.46,268945.0
2017-12-26 13:40:00,10.46,10.46,10.44,10.44,87193.0,10.46,10.46,10.44,10.44,87193.0
2017-12-26 13:45:00,10.44,10.45,10.44,10.44,42884.0,10.44,10.45,10.44,10.44,42884.0
2017-12-26 13:50:00,10.45,10.47,10.44,10.46,186494.0,10.45,10.47,10.44,10.46,186494.0
2017-12-26 13:55:00,10.46,10.47,10.46,10.46,53565.0,10.46,10.47,10.46,10.46,53565.0
2017-12-26 14:00:00,10.47,10.47,10.46,10.46,50713.0,10.47,10.47,10.46,10.46,50713.0
2017-12-26 14:05:00,10.47,10.48,10.46,10.46,134360.0,10.47,10.48,10.46,10.46,134360.0
2017-12-26 14:10:00,10.46,10.48,10.46,10.47,110636.0,10.46,10.48,10.46,10.47,110636.0
2017-12-26 14:15:00,10.47,10.48,10.45,10.46,160792.0,10.47,10.48,10.45,10.46,160792.0
2017-12-26 14:20:00,10.46,10.47,10.46,10.46,61461.0,10.46,10.47,10.46,10.46,61461.0
2017-12-26 14:25:00,10.46,10.47,10.44,10.46,245233.0,10.46,10.47,10.44,10.46,245233.0
2017-12-26 14:30:00,10.45,10.46,10.45,10.46,59521.0,10.45,10.46,10.45,10.46,59521.0
2017-12-26 14:35:00,10.45,10.46,10.45,10.46,66734.0,10.45,10.46,10.45,10.46,66734.0
2017-12-26 14:40:00,10.46,10.46,10.44,10.45,119920.0,10.46,10.46,10.44,10.45,119920.0
2017-12-26 14:45:00,10.45,10.45,10.44,10.45,90078.0,10.45,10.45,10.44,10.45,90078.0
2017-12-26 14:50:00,10.45,10.45,10.44,10.45,100176.0,10.45,10.45,10.44,10.45,100176.0
2017-12-26 14:55:00,10.44,10.47,10.44,10.47,186360.0,10.44,10.47,10.44,10.47,186360.0
2017-12-26 15:00:00,10.46,10.47,10.46,10.46,90866.0,10.46,10.47,10.46,10.46,90866.0
2017-12-26 15:05:00,10.46,10.47,10.46,10.46,78172.0,10.46,10.47,10.46,10.46,78172.0
2017-12-26 15:10:00,10.46,10.47,10.45,10.46,133600.0,10.46,10.47,10.45,10.46,133600.0
2017-12-26 15:15:00,10.45,10.46,10.45,10.45,75839.0,10.45,10.46,10.45,10.45,75839.0
2017-12-26 15:20:00,10.45,10.46,10.44,10.44,314379.0,10.45,10.46,10.44,10.44,314379.0
2017-12-26 15:25:00,10.45,10.45,10.43,10.45,472613.0,10.45,10.45,10.43,10.45,472613.0
2017-12-26 15:30:00,10.45,10.45,10.43,10.44,261055.0,10.45,10.45,10.43,10.44,261055.0
2017-12-26 15:35:00,10.44,10.44,10.42,10.44,423264.0,10.44,10.44,10.42,10.44,423264.0
2017-12-26 15:40:00,10.44,10.45,10.43,10.45,193411.0,10.44,10.45,10.43,10.45,193411.0
2017-12-26 15:45:00,10.45,10.47,10.44,10.46,349919.0,10.45,10.47,10.44,10.46,349919.0
2017-12-26 15:50:00,10.47,10.47,10.45,10.47,355537.0,10.47,10.47,10.45,10.47,355537.0
2017-12-26 15:55:00,10.47,10.48,10.46,10.48,966772.0,10.47,10.48,10.46,10.48,966772.0
2017-12-27 09:30:00,10.46,10.5,10.4,10.5,806293.0,10.46,10.5,10.4,10.5,806293.0
2017-12-27 09:35:00,10.5,10.59,10.48,10.59,749989.0,10.5,10.59,10.48,10.59,749989.0
2017-12-27 09:40:00,10.58,10.59,10.55,10.58,452141.0,10.58,10.59,10.55,10.58,452141.0
2017-12-27 09:45:00,10.58,10.64,10.57,10.64,782223.0,10.58,10.64,10.57,10.64,782223.0
2017-12-27 09:50:00,10.63,10.67,10.62,10.63,971134.0,10.63,10.67,10.62,10.63,971134.0
2017-12-27 09:55:00,10.62,10.65,10.61,10.65,470002.0,10.62,10.65,10.61,10.65,470002.0
2017-12-27 10:00:00,10.65,10.65,10.63,10.63,307537.0,10.65,10.65,10.63,10.63,307537.0
2017-12-27 10:05:00,10.63,10.67,10.63,10.65,442430.0,10.63,10.67,10.63,10.65,442430.0
2017-12-27 10:10:00,10.66,10.69,10.64,10.69,439641.0,10.66,10.69,10.64,10.69,439641.0
2017-12-27 10:15:00,10.69,10.7,10.67,10.69,452479.0,10.69,10.7,10.67,10.69,452479.0
2017-12-27 10:20:00,10.69,10.69,10.66,10.67,274192.0,10.69,10.69,10.66,10.67,274192.0
2017-12-27 10:25:00,10.67,10.69,10.66,10.68,258616.0,10.67,10.69,10.66,10.68,258616.0
2017-12-27 10:30:00,10.69,10.7,10.68,10.68,266073.0,10.69,10.7,10.68,10.68,266073.0
2017-12-27 10:35:00,10.69,10.69,10.67,10.69,189879.0,10.69,10.69,10.67,10.69,189879.0
2017-12-27 10:40:00,10.69,10.74,10.68,10.73,694886.0,10.69,10.74,10.68,10.73,694886.0
2017-12-27 10:45:00,10.74,10.74,10.7,10.72,431271.0,10.74,10.74,10.7,10.72,431271.0
2017-12-27 10:50:00,10.72,10.74,10.72,10.73,353354.0,10.72,10.74,10.72,10.73,353354.0
2017-12-27 10:55:00,10.73,10.73,10.68,10.69,386312.0,10.73,10.73,10.68,10.69,386312.0
2017-12-27 11:00:00,10.68,10.69,10.67,10.67,424200.0,10.68,10.69,10.67,10.67,424200.0
2017-12-27 11:05:00,10.67,10.71,10.67,10.71,470160.0,10.67,10.71,10.67,10.71,470160.0
2017-12-27 11:10:00,10.71,10.71,10.68,10.69,169722.0,10.71,10.71,10.68,10.69,169722.0
2017-12-27 11:15:00,10.69,10.7,10.68,10.69,194187.0,10.69,10.7,10.68,10.69,194187.0
2017-12-27 11:20:00,10.69,10.7,10.68,10.68,160038.0,10.69,10.7,10.68,10.68,160038.0
2017-12-27 11:25:00,10.68,10.7,10.68,10.69,146883.0,10.68,10.7,10.68,10.69,146883.0
2017-12-27 11:30:00,10.7,10.7,10.69,10.7,130514.0,10.7,10.7,10.69,10.7,130514.0
2017-12-27 11:35:00,10.7,10.7,10.69,10.7,82546.0,10.7,10.7,10.69,10.7,82546.0
2017-12-27 11:40:00,10.69,10.7,10.68,10.69,366211.0,10.69,10.7,10.68,10.69,366211.0
2017-12-27 11:45:00,10.68,10.69,10.66,10.67,266033.0,10.68,10.69,10.66,10.67,266033.0
2017-12-27 11:50:00,10.67,10.68,10.66,10.67,113706.0,10.67,10.68,10.66,10.67,113706.0
2017-12-27 11:55:00,10.67,10.68,10.63,10.63,301670.0,10.67,10.68,10.63,10.63,301670.0
2017-12-27 12:00:00,10.63,10.64,10.61,10.63,283949.0,10.63,10.64,10.61,10.63,283949.0
2017-12-27 12:05:00,10.63,10.64,10.6,10.62,366709.0,10.63,10.64,10.6,10.62,366709.0
2017-12-27 12:10:00,10.61,10.62,10.57,10.58,318575.0,10.61,10.62,10.57,10.58,318575.0
2017-12-27 12:15:00,10.57,10.6,10.57,10.59,287718.0,10.57,10.6,10.57,10.59,287718.0
2017-12-27 12:20:00,10.59,10.61,10.58,10.6,192360.0,10.59,10.61,10.58,10.6,192360.0
2017-12-27 12:25:00,10.61,10.63,10.59,10.61,270132.0,10.61,10.63,10.59,10.61,270132.0
2017-12-27 12:30:00,10.62,10.62,10.6,10.61,120815.0,10.62,10.62,10.6,10.61,120815.0
2017-12-27 12:35:00,10.62,10.62,10.61,10.62,49678.0,10.62,10.62,10.61,10.62,49678.0
2017-12-27 12:40:00,10.61,10.63,10.61,10.63,72433.0,10.61,10.63,10.61,10.63,72433.0
2017-12-27 12:45:00,10.62,10.63,10.62,10.63,54749.0,10.62,10.63,10.62,10.63,54749.0
2017-12-27 12:50:00,10.63,10.63,10.62,10.62,106145.0,10.63,10.63,10.62,10.62,106145.0
2017-12-27 12:55:00,10.62,10.63,10.6,10.6,131871.0,10.62,10.63,10.6,10.6,131871.0
2017-12-27 13:00:00,10.6,10.61,10.6,10.61,71685.0,10.6,10.61,10.6,10.61,71685.0
2017-12-27 13:05:00,10.61,10.62,10.6,10.61,128597.0,10.61,10.62,10.6,10.61,128597.0
2017-12-27 13:10:00,10.62,10.62,10.6,10.61,185404.0,10.62,10.62,10.6,10.61,185404.0
2017-12-27 13:15:00,10.62,10.62,10.61,10.61,69237.0,10.62,10.62,10.61,10.61,69237.0
2017-12-27 13:20:00,10.62,10.62,10.58,10.59,179924.0,10.62,10.62,10.58,10.59,179924.0
2017-12-27 13:25:00,10.59,10.6,10.58,10.6,160201.0,10.59,10.6,10.58,10.6,160201.0
2017-12-27 13:30:00,10.6,10.61,10.59,10.61,168439.0,10.6,10.61,10.59,10.61,168439.0
2017-12-27 13:35:00,10.61,10.61,10.59,10.59,220987.0,10.61,10.61,10.59,10.59,220987.0
2017-12-27 13:40:00,10.59,10.6,10.59,10.59,63620.0,10.59,10.6,10.59,10.59,63620.0
2017-12-27 13:45:00,10.6,10.6,10.57,10.59,146840.0,10.6,10.6,10.57,10.59,146840.0
2017-12-27 13:50:00,10.58,10.59,10.58,10.59,75831.0,10.58,10.59,10.58,10.59,75831.0
2017-12-27 13:55:00,10.58,10.59,10.58,10.59,68391.0,10.58,10.59,10.58,10.59,68391.0
2017-12-27 14:00:00,10.58,10.59,10.58,10.58,30050.0,10.58,10.59,10.58,10.58,30050.0
2017-12-27 14:05:00,10.59,10.59,10.57,10.59,369104.0,10.59,10.59,10.57,10.59,369104.0
2017-12-27 14:10:00,10.59,10.59,10.58,10.58,53343.0,10.59,10.59,10.58,10.58,53343.0
2017-12-27 14:15:00,10.59,10.59,10.58,10.59,21634.0,10.59,10.59,10.58,10.59,21634.0
2017-12-27 14:20:00,10.59,10.59,10.56,10.57,230547.0,10.59,10.59,10.56,10.57,230547.0
2017-12-27 14:25:00,10.58,10.59,10.57,10.59,55296.0,10.58,10.59,10.57,10.59,55296.0
2017-12-27 14:30:00,10.59,10.59,10.57,10.59,100542.0,10.59,10.59,10.57,10.59,100542.0
2017-12-27 14:35:00,10.58,10.59,10.57,10.57,59069.0,10.58,10.59,10.57,10.57,59069.0
2017-12-27 14:40:00,10.57,10.58,10.57,10.57,96975.0,10.57,10.58,10.57,10.57,96975.0
2017-12-27 14:45:00,10.58,10.58,10.55,10.55,180086.0,10.58,10.58,10.55,10.55,180086.0
2017-12-27 14:50:00,10.55,10.57,10.54,10.56,197763.0,10.55,10.57,10.54,10.56,197763.0
2017-12-27 14:55:00,10.56,10.57,10.55,10.56,128501.0,10.56,10.57,10.55,10.56,128501.0
2017-12-27 15:00:00,10.57,10.57,10.55,10.55,212962.0,10.57,10.57,10.55,10.55,212962.0
2017-12-27 15:05:00,10.55,10.56,10.54,10.55,79599.0,10.55,10.56,10.54,10.55,79599.0
2017-12-27 15:10:00,10.55,10.55,10.54,10.54,111851.0,10.55,10.55,10.54,10.54,111851.0
2017-12-27 15:15:00,10.54,10.55,10.53,10.53,120108.0,10.54,10.55,10.53,10.53,120108.0
2017-12-27 15:20:00,10.53,10.55,10.52,10.52,195980.0,10.53,10.55,10.52,10.52,195980.0
2017-12-27 15:25:00,10.52,10.53,10.52,10.53,143512.0,10.52,10.53,10.52,10.53,143512.0
2017-12-27 15:30:00,10.52,10.54,10.51,10.52,362086.0,10.52,10.54,10.51,10.52,362086.0
2017-12-27 15:35:00,10.52,10.52,10.49,10.52,626274.0,10.52,10.52,10.49,10.52,626274.0
2017-12-27 15:40:00,10.52,10.53,10.51,10.51,245951.0,10.52,10.53,10.51,10.51,245951.0
2017-12-27 15:45:00,10.51,10.52,10.51,10.52,288734.0,10.51,10.52,10.51,10.52,288734.0
2017-12-27 15:50:00,10.52,10.53,10.51,10.52,371544.0,10.52,10.53,10.51,10.52,371544.0
2017-12-27 15:55:00,10.53,10.55,10.52,10.53,1173697.0,10.53,10.55,10.52,10.53,1173697.0
2017-12-28 09:30:00,10.54,10.64,10.49,10.56,851247.0,10.54,10.64,10.49,10.56,851247.0
2017-12-28 09:35:00,10.56,10.57,10.47,10.49,574311.0,10.56,10.57,10.47,10.49,574311.0
2017-12-28 09:40:00,10.49,10.5,10.43,10.48,985773.0,10.49,10.5,10.43,10.48,985773.0
2017-12-28 09:45:00,10.48,10.53,10.48,10.5,305557.0,10.48,10.53,10.48,10.5,305557.0
2017-12-28 09:50:00,10.49,10.5,10.46,10.5,357536.0,10.49,10.5,10.46,10.5,357536.0
2017-12-28 09:55:00,10.49,10.52,10.49,10.51,286644.0,10.49,10.52,10.49,10.51,286644.0
2017-12-28 10:00:00,10.51,10.52,10.47,10.49,176819.0,10.51,10.52,10.47,10.49,176819.0
2017-12-28 10:05:00,10.48,10.5,10.46,10.47,335971.0,10.48,10.5,10.46,10.47,335971.0
2017-12-28 10:10:00,10.47,10.48,10.47,10.47,137368.0,10.47,10.48,10.47,10.47,137368.0
2017-12-28 10:15:00,10.47,10.48,10.46,10.47,217247.0,10.47,10.48,10.46,10.47,217247.0
2017-12-28 10:20:00,10.46,10.48,10.46,10.47,196805.0,10.46,10.48,10.46,10.47,196805.0
2017-12-28 10:25:00,10.47,10.5,10.47,10.49,168765.0,10.47,10.5,10.47,10.49,168765.0
2017-12-28 10:30:00,10.49,10.52,10.48,10.52,332926.0,10.49,10.52,10.48,10.52,332926.0
2017-12-28 10:35:00,10.52,10.52,10.48,10.49,249983.0,10.52,10.52,10.48,10.49,249983.0
2017-12-28 10:40:00,10.48,10.49,10.48,10.49,62018.0,10.48,10.49,10.48,10.49,62018.0
2017-12-28 10:45:00,10.49,10.5,10.47,10.5,221266.0,10.49,10.5,10.47,10.5,221266.0
2017-12-28 10:50:00,10.5,10.5,10.49,10.5,100690.0,10.5,10.5,10.49,10.5,100690.0
2017-12-28 10:55:00,10.5,10.51,10.49,10.49,248626.0,10.5,10.51,10.49,10.49,248626.0
2017-12-28 11:00:00,10.5,10.5,10.49,10.5,42118.0,10.5,10.5,10.49,10.5,42118.0
2017-12-28 11:05:00,10.5,10.52,10.49,10.51,185149.0,10.5,10.52,10.49,10.51,185149.0
2017-12-28 11:10:00,10.52,10.52,10.51,10.52,78020.0,10.52,10.52,10.51,10.52,78020.0
2017-12-28 11:15:00,10.52,10.55,10.51,10.54,574382.0,10.52,10.55,10.51,10.54,574382.0
2017-12-28 11:20:00,10.54,10.55,10.52,10.54,219938.0,10.54,10.55,10.52,10.54,219938.0
2017-12-28 11:25:00,10.53,10.54,10.52,10.54,154129.0,10.53,10.54,10.52,10.54,154129.0
2017-12-28 11:30:00,10.53,10.54,10.52,10.52,145239.0,10.53,10.54,10.52,10.52,145239.0
2017-12-28 11:35:00,10.52,10.53,10.52,10.52,37687.0,10.52,10.53,10.52,10.52,37687.0
2017-12-28 11:40:00,10.52,10.53,10.52,10.52,81080.0,10.52,10.53,10.52,10.52,81080.0
2017-12-28 11:45:00,10.52,10.53,10.5,10.52,223866.0,10.52,10.53,10.5,10.52,223866.0
2017-12-28 11:50:00,10.53,10.54,10.52,10.54,67371.0,10.53,10.54,10.52,10.54,67371.0
2017-12-28 11:55:00,10.54,10.54,10.53,10.53,54057.0,10.54,10.54,10.53,10.53,54057.0
2017-12-28 12:00:00,10.54,10.54,10.53,10.54,80991.0,10.54,10.54,10.53,10.54,80991.0
2017-12-28 12:05:00,10.54,10.54,10.52,10.52,184459.0,10.54,10.54,10.52,10.52,184459.0
2017-12-28 12:10:00,10.53,10.55,10.52,10.55,203171.0,10.53,10.55,10.52,10.55,203171.0
2017-12-28 12:15:00,10.54,10.55,10.53,10.54,179999.0,10.54,10.55,10.53,10.54,179999.0
2017-12-28 12:20:00,10.54,10.55,10.54,10.55,87620.0,10.54,10.55,10.54,10.55,87620.0
2017-12-28 12:25:00,10.54,10.55,10.54,10.54,90798.0,10.54,10.55,10.54,10.54,90798.0
2017-12-28 12:30:00,10.54,10.57,10.54,10.57,289618.0,10.54,10.57,10.54,10.57,289618.0
2017-12-28 12:35:00,10.56,10.57,10.55,10.57,92478.0,10.56,10.57,10.55,10.57,92478.0
2017-12-28 12:40:00,10.56,10.57,10.55,10.57,97835.0,10.56,10.57,10.55,10.57,97835.0
2017-12-28 12:45:00,10.57,10.58,10.56,10.57,176659.0,10.57,10.58,10.56,10.57,176659.0
2017-12-28 12:50:00,10.57,10.59,10.56,10.58,105340.0,10.57,10.59,10.56,10.58,105340.0
2017-12-28 12:55:00,10.58,10.59,10.58,10.59,72394.0,10.58,10.59,10.58,10.59,72394.0
2017-12-28 13:00:00,10.59,10.59,10.58,10.59,83916.0,10.59,10.59,10.58,10.59,83916.0
2017-12-28 13:05:00,10.58,10.59,10.58,10.59,62239.0,10.58,10.59,10.58,10.59,62239.0
2017-12-28 13:10:00,10.58,10.59,10.58,10.58,88466.0,10.58,10.59,10.58,10.58,88466.0
2017-12-28 13:15:00,10.58,10.59,10.56,10.56,258715.0,10.58,10.59,10.56,10.56,258715.0
2017-12-28 13:20:00,10.56,10.57,10.54,10.54,400327.0,10.56,10.57,10.54,10.54,400327.0
2017-12-28 13:25:00,10.54,10.55,10.52,10.55,283940.0,10.54,10.55,10.52,10.55,283940.0
2017-12-28 13:30:00,10.54,10.56,10.54,10.55,74176.0,10.54,10.56,10.54,10.55,74176.0
2017-12-28 13:35:00,10.56,10.56,10.55,10.55,65663.0,10.56,10.56,10.55,10.55,65663.0
2017-12-28 13:40:00,10.55,10.56,10.55,10.56,89655.0,10.55,10.56,10.55,10.56,89655.0
2017-12-28 13:45:00,10.56,10.56,10.54,10.55,233542.0,10.56,10.56,10.54,10.55,233542.0
2017-12-28 13:50:00,10.55,10.57,10.55,10.55,148760.0,10.55,10.57,10.55,10.55,148760.0
2017-12-28 13:55:00,10.55,10.56,10.55,10.55,101743.0,10.55,10.56,10.55,10.55,101743.0
2017-12-28 14:00:00,10.55,10.56,10.54,10.54,100741.0,10.55,10.56,10.54,10.54,100741.0
2017-12-28 14:05:00,10.54,10.55,10.53,10.53,144147.0,10.54,10.55,10.53,10.53,144147.0
2017-12-28 14:10:00,10.53,10.54,10.52,10.52,111794.0,10.53,10.54,10.52,10.52,111794.0
2017-12-28 14:15:00,10.52,10.54,10.52,10.54,134056.0,10.52,10.54,10.52,10.54,134056.0
2017-12-28 14:20:00,10.53,10.54,10.52,10.52,84413.0,10.53,10.54,10.52,10.52,84413.0
2017-12-28 14:25:00,10.52,10.53,10.52,10.53,71133.0,10.52,10.53,10.52,10.53,71133.0
2017-12-28 14:30:00,10.52,10.54,10.52,10.54,111646.0,10.52,10.54,10.52,10.54,111646.0
2017-12-28 14:35:00,10.53,10.54,10.53,10.54,52610.0,10.53,10.54,10.53,10.54,52610.0
2017-12-28 14:40:00,10.54,10.54,10.53,10.54,62884.0,10.54,10.54,10.53,10.54,62884.0
2017-12-28 14:45:00,10.54,10.55,10.53,10.54,189739.0,10.54,10.55,10.53,10.54,189739.0
2017-12-28 14:50:00,10.54,10.54,10.53,10.53,77081.0,10.54,10.54,10.53,10.53,77081.0
2017-12-28 14:55:00,10.53,10.54,10.52,10.54,226397.0,10.53,10.54,10.52,10.54,226397.0
2017-12-28 15:00:00,10.54,10.55,10.53,10.54,264568.0,10.54,10.55,10.53,10.54,264568.0
2017-12-28 15:05:00,10.54,10.55,10.54,10.54,68529.0,10.54,10.55,10.54,10.54,68529.0
2017-12-28 15:10:00,10.54,10.55,10.53,10.54,178098.0,10.54,10.55,10.53,10.54,178098.0
2017-12-28 15:15:00,10.54,10.55,10.54,10.55,77050.0,10.54,10.55,10.54,10.55,77050.0
2017-12-28 15:20:00,10.54,10.55,10.54,10.54,78949.0,10.54,10.55,10.54,10.54,78949.0
2017-12-28 15:25:00,10.54,10.55,10.54,10.54,77571.0,10.54,10.55,10.54,10.54,77571.0
2017-12-28 15:30:00,10.54,10.55,10.54,10.54,182330.0,10.54,10.55,10.54,10.54,182330.0
2017-12-28 15:35:00,10.55,10.55,10.54,10.54,95810.0,10.55,10.55,10.54,10.54,95810.0
2017-12-28 15:40:00,10.54,10.55,10.54,10.54,225529.0,10.54,10.55,10.54,10.54,225529.0
2017-12-28 15:45:00,10.54,10.55,10.53,10.54,406260.0,10.54,10.55,10.53,10.54,406260.0
2017-12-28 15:50:00,10.54,10.55,10.53,10.54,336000.0,10.54,10.55,10.53,10.54,336000.0
2017-12-28 15:55:00,10.55,10.55,10.53,10.54,597438.0,10.55,10.55,10.53,10.54,597438.0
2017-12-29 09:30:00,10.57,10.58,10.45,10.46,929039.0,10.57,10.58,10.45,10.46,929039.0
2017-12-29 09:35:00,10.46,10.5,10.42,10.5,743645.0,10.46,10.5,10.42,10.5,743645.0
2017-12-29 09:40:00,10.5,10.53,10.47,10.51,569586.0,10.5,10.53,10.47,10.51,569586.0
2017-12-29 09:45:00,10.52,10.52,10.46,10.46,238273.0,10.52,10.52,10.46,10.46,238273.0
2017-12-29 09:50:00,10.46,10.49,10.46,10.48,288807.0,10.46,10.49,10.46,10.48,288807.0
2017-12-29 09:55:00,10.49,10.5,10.47,10.48,305594.0,10.49,10.5,10.47,10.48,305594.0
2017-12-29 10:00:00,10.47,10.48,10.46,10.47,246833.0,10.47,10.48,10.46,10.47,246833.0
2017-12-29 10:05:00,10.48,10.49,10.47,10.48,167651.0,10.48,10.49,10.47,10.48,167651.0
2017-12-29 10:10:00,10.48,10.49,10.46,10.47,180809.0,10.48,10.49,10.46,10.47,180809.0
2017-12-29 10:15:00,10.46,10.5,10.46,10.5,378635.0,10.46,10.5,10.46,10.5,378635.0
2017-12-29 10:20:00,10.5,10.5,10.48,10.48,213646.0,10.5,10.5,10.48,10.48,213646.0
2017-12-29 10:25:00,10.48,10.49,10.48,10.49,136544.0,10.48,10.49,10.48,10.49,136544.0
2017-12-29 10:30:00,10.49,10.49,10.48,10.49,108497.0,10.49,10.49,10.48,10.49,108497.0
2017-12-29 10:35:00,10.48,10.49,10.46,10.46,169432.0,10.48,10.49,10.46,10.46,169432.0
2017-12-29 10:40:00,10.46,10.47,10.44,10.46,551074.0,10.46,10.47,10.44,10.46,551074.0
2017-12-29 10:45:00,10.47,10.47,10.45,10.46,194675.0,10.47,10.47,10.45,10.46,194675.0
2017-12-29 10:50:00,10.46,10.46,10.44,10.45,219905.0,10.46,10.46,10.44,10.45,219905.0
2017-12-29 10:55:00,10.44,10.46,10.43,10.45,314019.0,10.44,10.46,10.43,10.45,314019.0
2017-12-29 11:00:00,10.46,10.47,10.44,10.46,278017.0,10.46,10.47,10.44,10.46,278017.0
2017-12-29 11:05:00,10.46,10.46,10.45,10.46,122455.0,10.46,10.46,10.45,10.46,122455.0
2017-12-29 11:10:00,10.45,10.46,10.44,10.44,120240.0,10.45,10.46,10.44,10.44,120240.0
2017-12-29 11:15:00,10.45,10.45,10.44,10.45,108125.0,10.45,10.45,10.44,10.45,108125.0
2017-12-29 11:20:00,10.45,10.45,10.43,10.44,285600.0,10.45,10.45,10.43,10.44,285600.0
2017-12-29 11:25:00,10.44,10.44,10.43,10.43,188340.0,10.44,10.44,10.43,10.43,188340.0
2017-12-29 11:30:00,10.44,10.44,10.4,10.43,698839.0,10.44,10.44,10.4,10.43,698839.0
2017-12-29 11:35:00,10.43,10.43,10.42,10.43,152402.0,10.43,10.43,10.42,10.43,152402.0
2017-12-29 11:40:00,10.42,10.43,10.42,10.43,172885.0,10.42,10.43,10.42,10.43,172885.0
2017-12-29 11:45:00,10.43,10.44,10.42,10.42,425541.0,10.43,10.44,10.42,10.42,425541.0
2017-12-29 11:50:00,10.42,10.44,10.42,10.43,190451.0,10.42,10.44,10.42,10.43,190451.0
2017-12-29 11:55:00,10.43,10.44,10.43,10.44,100316.0,10.43,10.44,10.43,10.44,100316.0
2017-12-29 12:00:00,10.44,10.44,10.43,10.44,132992.0,10.44,10.44,10.43,10.44,132992.0
2017-12-29 12:05:00,10.44,10.44,10.42,10.43,166788.0,10.44,10.44,10.42,10.43,166788.0
2017-12-29 12:10:00,10.43,10.43,10.42,10.42,107866.0,10.43,10.43,10.42,10.42,107866.0
2017-12-29 12:15:00,10.42,10.43,10.42,10.43,111854.0,10.42,10.43,10.42,10.43,111854.0
2017-12-29 12:20:00,10.43,10.43,10.42,10.42,109363.0,10.43,10.43,10.42,10.42,109363.0
2017-12-29 12:25:00,10.43,10.43,10.41,10.42,240598.0,10.43,10.43,10.41,10.42,240598.0
2017-12-29 12:30:00,10.42,10.42,10.41,10.41,146921.0,10.42,10.42,10.41,10.41,146921.0
2017-12-29 12:35:00,10.41,10.44,10.41,10.44,305961.0,10.41,10.44,10.41,10.44,305961.0
2017-12-29 12:40:00,10.44,10.44,10.43,10.43,146798.0,10.44,10.44,10.43,10.43,146798.0
2017-12-29 12:45:00,10.43,10.44,10.42,10.42,133791.0,10.43,10.44,10.42,10.42,133791.0
2017-12-29 12:50:00,10.42,10.43,10.41,10.41,131347.0,10.42,10.43,10.41,10.41,131347.0
2017-12-29 12:55:00,10.42,10.42,10.41,10.41,183955.0,10.42,10.42,10.41,10.41,183955.0
2017-12-29 13:00:00,10.41,10.42,10.41,10.42,109475.0,10.41,10.42,10.41,10.42,109475.0
2017-12-29 13:05:00,10.42,10.42,10.41,10.41,93540.0,10.42,10.42,10.41,10.41,93540.0
2017-12-29 13:10:00,10.41,10.42,10.41,10.41,104258.0,10.41,10.42,10.41,10.41,104258.0
2017-12-29 13:15:00,10.42,10.43,10.41,10.43,252808.0,10.42,10.43,10.41,10.43,252808.0
2017-12-29 13:20:00,10.43,10.47,10.43,10.47,479086.0,10.43,10.47,10.43,10.47,479086.0
2017-12-29 13:25:00,10.47,10.47,10.45,10.45,196369.0,10.47,10.47,10.45,10.45,196369.0
2017-12-29 13:30:00,10.46,10.46,10.43,10.44,206246.0,10.46,10.46,10.43,10.44,206246.0
2017-12-29 13:35:00,10.44,10.44,10.43,10.44,124576.0,10.44,10.44,10.43,10.44,124576.0
2017-12-29 13:40:00,10.44,10.44,10.41,10.42,195347.0,10.44,10.44,10.41,10.42,195347.0
2017-12-29 13:45:00,10.41,10.42,10.41,10.41,108262.0,10.41,10.42,10.41,10.41,108262.0
2017-12-29 13:50:00,10.41,10.42,10.41,10.42,98190.0,10.41,10.42,10.41,10.42,98190.0
2017-12-29 13:55:00,10.42,10.42,10.41,10.42,92802.0,10.42,10.42,10.41,10.42,92802.0
2017-12-29 14:00:00,10.42,10.42,10.41,10.41,84384.0,10.42,10.42,10.41,10.41,84384.0
2017-12-29 14:05:00,10.42,10.42,10.4,10.42,444835.0,10.42,10.42,10.4,10.42,444835.0
2017-12-29 14:10:00,10.42,10.42,10.39,10.42,547435.0,10.42,10.42,10.39,10.42,547435.0
2017-12-29 14:15:00,10.41,10.43,10.41,10.43,228149.0,10.41,10.43,10.41,10.43,228149.0
2017-12-29 14:20:00,10.43,10.43,10.4,10.42,139940.0,10.43,10.43,10.4,10.42,139940.0
2017-12-29 14:25:00,10.42,10.42,10.4,10.41,92774.0,10.42,10.42,10.4,10.41,92774.0
2017-12-29 14:30:00,10.41,10.41,10.4,10.41,52751.0,10.41,10.41,10.4,10.41,52751.0
2017-12-29 14:35:00,10.41,10.42,10.39,10.42,399709.0,10.41,10.42,10.39,10.42,399709.0
2017-12-29 14:40:00,10.42,10.42,10.41,10.42,93602.0,10.42,10.42,10.41,10.42,93602.0
2017-12-29 14:45:00,10.41,10.42,10.41,10.42,64632.0,10.41,10.42,10.41,10.42,64632.0
2017-12-29 14:50:00,10.42,10.42,10.41,10.42,100651.0,10.42,10.42,10.41,10.42,100651.0
2017-12-29 14:55:00,10.42,10.42,10.38,10.39,315699.0,10.42,10.42,10.38,10.39,315699.0
2017-12-29 15:00:00,10.39,10.4,10.38,10.39,445853.0,10.39,10.4,10.38,10.39,445853.0
2017-12-29 15:05:00,10.39,10.4,10.39,10.39,91476.0,10.39,10.4,10.39,10.39,91476.0
2017-12-29 15:10:00,10.4,10.4,10.38,10.38,236698.0,10.4,10.4,10.38,10.38,236698.0
2017-12-29 15:15:00,10.39,10.39,10.38,10.39,100825.0,10.39,10.39,10.38,10.39,100825.0
2017-12-29 15:20:00,10.39,10.4,10.38,10.39,395614.0,10.39,10.4,10.38,10.39,395614.0
2017-12-29 15:25:00,10.38,10.39,10.37,10.37,471626.0,10.38,10.39,10.37,10.37,471626.0
2017-12-29 15:30:00,10.37,10.37,10.34,10.34,748166.0,10.37,10.37,10.34,10.34,748166.0
2017-12-29 15:35:00,10.35,10.35,10.33,10.34,482676.0,10.35,10.35,10.33,10.34,482676.0
2017-12-29 15:40:00,10.34,10.34,10.32,10.33,466964.0,10.34,10.34,10.32,10.33,466964.0
2017-12-29 15:45:00,10.33,10.33,10.3,10.31,776076.0,10.33,10.33,10.3,10.31,776076.0
2017-12-29 15:50:00,10.31,10.31,10.27,10.29,1751403.0,10.31,10.31,10.27,10.29,1751403.0
2017-12-29 15:55:00,10.29,10.31,10.28,10.28,1958276.0,10.29,10.31,10.28,10.28,1958276.0
2018-01-02 09:30:00,10.42,10.42,10.34,10.38,1089150.0,10.42,10.42,10.34,10.38,1089150.0
2018-01-02 09:35:00,10.38,10.5,10.37,10.49,1200815.0,10.38,10.5,10.37,10.49,1200815.0
2018-01-02 09:40:00,10.49,10.58,10.49,10.54,1079764.0,10.49,10.58,10.49,10.54,1079764.0
2018-01-02 09:45:00,10.54,10.59,10.52,10.56,970974.0,10.54,10.59,10.52,10.56,970974.0
2018-01-02 09:50:00,10.56,10.58,10.55,10.57,481858.0,10.56,10.58,10.55,10.57,481858.0
2018-01-02 09:55:00,10.57,10.59,10.54,10.57,768938.0,10.57,10.59,10.54,10.57,768938.0
2018-01-02 10:00:00,10.57,10.6,10.56,10.6,557252.0,10.57,10.6,10.56,10.6,557252.0
2018-01-02 10:05:00,10.6,10.66,10.59,10.66,964671.0,10.6,10.66,10.59,10.66,964671.0
2018-01-02 10:10:00,10.65,10.66,10.6,10.6,613595.0,10.65,10.66,10.6,10.6,613595.0
2018-01-02 10:15:00,10.61,10.63,10.6,10.63,386621.0,10.61,10.63,10.6,10.63,386621.0
2018-01-02 10:20:00,10.63,10.64,10.59,10.63,423658.0,10.63,10.64,10.59,10.63,423658.0
2018-01-02 10:25:00,10.63,10.66,10.63,10.65,563628.0,10.63,10.66,10.63,10.65,563628.0
2018-01-02 10:30:00,10.64,10.69,10.64,10.69,471018.0,10.64,10.69,10.64,10.69,471018.0
2018-01-02 10:35:00,10.68,10.69,10.63,10.69,542427.0,10.68,10.69,10.63,10.69,542427.0
2018-01-02 10:40:00,10.69,10.69,10.67,10.68,574805.0,10.69,10.69,10.67,10.68,574805.0
2018-01-02 10:45:00,10.68,10.69,10.67,10.68,234872.0,10.68,10.69,10.67,10.68,234872.0
2018-01-02 10:50:00,10.68,10.72,10.67,10.71,529245.0,10.68,10.72,10.67,10.71,529245.0
2018-01-02 10:55:00,10.71,10.77,10.71,10.77,790848.0,10.71,10.77,10.71,10.77,790848.0
2018-01-02 11:00:00,10.77,10.79,10.75,10.76,572778.0,10.77,10.79,10.75,10.76,572778.0
2018-01-02 11:05:00,10.76,10.77,10.75,10.76,239465.0,10.76,10.77,10.75,10.76,239465.0
2018-01-02 11:10:00,10.76,10.83,10.75,10.83,796655.0,10.76,10.83,10.75,10.83,796655.0
2018-01-02 11:15:00,10.83,10.83,10.8,10.81,546019.0,10.83,10.83,10.8,10.81,546019.0
2018-01-02 11:20:00,10.81,10.81,10.76,10.78,472874.0,10.81,10.81,10.76,10.78,472874.0
2018-01-02 11:25:00,10.79,10.81,10.77,10.79,332337.0,10.79,10.81,10.77,10.79,332337.0
2018-01-02 11:30:00,10.79,10.8,10.76,10.77,490205.0,10.79,10.8,10.76,10.77,490205.0
2018-01-02 11:35:00,10.78,10.8,10.77,10.78,392498.0,10.78,10.8,10.77,10.78,392498.0
2018-01-02 11:40:00,10.79,10.8,10.77,10.78,295066.0,10.79,10.8,10.77,10.78,295066.0
2018-01-02 11:45:00,10.79,10.82,10.78,10.82,548752.0,10.79,10.82,10.78,10.82,548752.0
2018-01-02 11:50:00,10.82,10.83,10.81,10.82,319909.0,10.82,10.83,10.81,10.82,319909.0
2018-01-02 11:55:00,10.83,10.85,10.82,10.84,450675.0,10.83,10.85,10.82,10.84,450675.0
2018-01-02 12:00:00,10.83,10.85,10.83,10.85,308021.0,10.83,10.85,10.83,10.85,308021.0
2018-01-02 12:05:00,10.85,10.9,10.84,10.9,619597.0,10.85,10.9,10.84,10.9,619597.0
2018-01-02 12:10:00,10.9,10.9,10.89,10.9,287660.0,10.9,10.9,10.89,10.9,287660.0
2018-01-02 12:15:00,10.9,10.9,10.86,10.87,516982.0,10.9,10.9,10.86,10.87,516982.0
2018-01-02 12:20:00,10.87,10.87,10.83,10.85,337516.0,10.87,10.87,10.83,10.85,337516.0
2018-01-02 12:25:00,10.85,10.88,10.84,10.88,242637.0,10.85,10.88,10.84,10.88,242637.0
2018-01-02 12:30:00,10.87,10.88,10.86,10.87,263117.0,10.87,10.88,10.86,10.87,263117.0
2018-01-02 12:35:00,10.87,10.88,10.85,10.88,366593.0,10.87,10.88,10.85,10.88,366593.0
2018-01-02 12:40:00,10.88,10.88,10.86,10.88,522281.0,10.88,10.88,10.86,10.88,522281.0
2018-01-02 12:45:00,10.88,10.9,10.87,10.9,257907.0,10.88,10.9,10.87,10.9,257907.0
2018-01-02 12:50:00,10.9,10.92,10.89,10.91,595381.0,10.9,10.92,10.89,10.91,595381.0
2018-01-02 12:55:00,10.9,10.91,10.88,10.89,290360.0,10.9,10.91,10.88,10.89,290360.0
2018-01-02 13:00:00,10.9,10.9,10.89,10.89,143865.0,10.9,10.9,10.89,10.89,143865.0
2018-01-02 13:05:00,10.89,10.9,10.86,10.87,309423.0,10.89,10.9,10.86,10.87,309423.0
2018-01-02 13:10:00,10.87,10.91,10.87,10.9,308097.0,10.87,10.91,10.87,10.9,308097.0
2018-01-02 13:15:00,10.9,10.91,10.89,10.9,330158.0,10.9,10.91,10.89,10.9,330158.0
2018-01-02 13:20:00,10.9,10.91,10.89,10.9,517788.0,10.9,10.91,10.89,10.9,517788.0
2018-01-02 13:25:00,10.9,10.92,10.89,10.92,290440.0,10.9,10.92,10.89,10.92,290440.0
2018-01-02 13:30:00,10.92,10.92,10.91,10.92,131060.0,10.92,10.92,10.91,10.92,131060.0
2018-01-02 13:35:00,10.91,10.95,10.91,10.94,630252.0,10.91,10.95,10.91,10.94,630252.0
2018-01-02 13:40:00,10.95,10.95,10.92,10.94,309791.0,10.95,10.95,10.92,10.94,309791.0
2018-01-02 13:45:00,10.94,10.95,10.93,10.94,237499.0,10.94,10.95,10.93,10.94,237499.0
2018-01-02 13:50:00,10.94,10.94,10.91,10.93,249951.0,10.94,10.94,10.91,10.93,249951.0
2018-01-02 13:55:00,10.94,10.95,10.93,10.94,260294.0,10.94,10.95,10.93,10.94,260294.0
2018-01-02 14:00:00,10.95,10.98,10.94,10.96,504839.0,10.95,10.98,10.94,10.96,504839.0
2018-01-02 14:05:00,10.96,10.98,10.95,10.95,368994.0,10.96,10.98,10.95,10.95,368994.0
2018-01-02 14:10:00,10.96,10.97,10.95,10.96,202236.0,10.96,10.97,10.95,10.96,202236.0
2018-01-02 14:15:00,10.96,10.97,10.93,10.95,291959.0,10.96,10.97,10.93,10.95,291959.0
2018-01-02 14:20:00,10.95,10.95,10.93,10.93,161518.0,10.95,10.95,10.93,10.93,161518.0
2018-01-02 14:25:00,10.93,10.94,10.91,10.92,265199.0,10.93,10.94,10.91,10.92,265199.0
2018-01-02 14:30:00,10.92,10.94,10.91,10.94,229136.0,10.92,10.94,10.91,10.94,229136.0
2018-01-02 14:35:00,10.93,10.94,10.92,10.93,398431.0,10.93,10.94,10.92,10.93,398431.0
2018-01-02 14:40:00,10.92,10.93,10.91,10.92,408916.0,10.92,10.93,10.91,10.92,408916.0
2018-01-02 14:45:00,10.93,10.93,10.92,10.93,155828.0,10.93,10.93,10.92,10.93,155828.0
2018-01-02 14:50:00,10.93,10.94,10.92,10.94,214133.0,10.93,10.94,10.92,10.94,214133.0
2018-01-02 14:55:00,10.93,10.94,10.91,10.92,446938.0,10.93,10.94,10.91,10.92,446938.0
2018-01-02 15:00:00,10.92,10.93,10.91,10.92,197590.0,10.92,10.93,10.91,10.92,197590.0
2018-01-02 15:05:00,10.93,10.93,10.9,10.9,264334.0,10.93,10.93,10.9,10.9,264334.0
2018-01-02 15:10:00,10.9,10.91,10.89,10.9,282108.0,10.9,10.91,10.89,10.9,282108.0
2018-01-02 15:15:00,10.91,10.91,10.89,10.91,420038.0,10.91,10.91,10.89,10.91,420038.0
2018-01-02 15:20:00,10.91,10.91,10.9,10.91,103246.0,10.91,10.91,10.9,10.91,103246.0
2018-01-02 15:25:00,10.91,10.95,10.9,10.95,867114.0,10.91,10.95,10.9,10.95,867114.0
2018-01-02 15:30:00,10.95,10.97,10.94,10.97,797901.0,10.95,10.97,10.94,10.97,797901.0
2018-01-02 15:35:00,10.96,10.98,10.96,10.98,500980.0,10.96,10.98,10.96,10.98,500980.0
2018-01-02 15:40:00,10.97,10.99,10.97,10.97,747127.0,10.97,10.99,10.97,10.97,747127.0
2018-01-02 15:45:00,10.97,11.0,10.96,11.0,1753205.0,10.97,11.0,10.96,11.0,1753205.0
2018-01-02 15:50:00,10.98,11.01,10.98,11.0,1388182.0,10.98,11.01,10.98,11.0,1388182.0
2018-01-02 15:55:00,11.01,11.02,10.97,10.99,2432392.0,11.01,11.02,10.97,10.99,2432392.0
2018-01-03 09:30:00,11.59,11.78,11.52,11.52,9183482.0,11.59,11.78,11.52,11.52,9183482.0
2018-01-03 09:35:00,11.53,11.68,11.52,11.56,4374207.0,11.53,11.68,11.52,11.56,4374207.0
2018-01-03 09:40:00,11.56,11.66,11.53,11.53,2827469.0,11.56,11.66,11.53,11.53,2827469.0
2018-01-03 09:45:00,11.54,11.62,11.53,11.62,2559898.0,11.54,11.62,11.53,11.62,2559898.0
2018-01-03 09:50:00,11.62,11.62,11.56,11.59,1302861.0,11.62,11.62,11.56,11.59,1302861.0
2018-01-03 09:55:00,11.59,11.67,11.57,11.66,2188319.0,11.59,11.67,11.57,11.66,2188319.0
2018-01-03 10:00:00,11.65,11.69,11.63,11.64,1564578.0,11.65,11.69,11.63,11.64,1564578.0
2018-01-03 10:05:00,11.64,11.67,11.62,11.65,1565389.0,11.64,11.67,11.62,11.65,1565389.0
2018-01-03 10:10:00,11.66,11.66,11.63,11.65,804909.0,11.66,11.66,11.63,11.65,804909.0
2018-01-03 10:15:00,11.64,11.65,11.58,11.61,1360276.0,11.64,11.65,11.58,11.61,1360276.0
2018-01-03 10:20:00,11.61,11.61,11.57,11.59,1053596.0,11.61,11.61,11.57,11.59,1053596.0
2018-01-03 10:25:00,11.58,11.61,11.57,11.61,812113.0,11.58,11.61,11.57,11.61,812113.0
2018-01-03 10:30:00,11.6,11.64,11.58,11.59,1459038.0,11.6,11.64,11.58,11.59,1459038.0
2018-01-03 10:35:00,11.58,11.6,11.57,11.57,999285.0,11.58,11.6,11.57,11.57,999285.0
2018-01-03 10:40:00,11.58,11.59,11.57,11.59,837630.0,11.58,11.59,11.57,11.59,837630.0
2018-01-03 10:45:00,11.59,11.66,11.57,11.65,3047295.0,11.59,11.66,11.57,11.65,3047295.0
2018-01-03 10:50:00,11.65,11.65,11.61,11.63,893900.0,11.65,11.65,11.61,11.63,893900.0
2018-01-03 10:55:00,11.63,11.66,11.62,11.66,715863.0,11.63,11.66,11.62,11.66,715863.0
2018-01-03 11:00:00,11.66,11.7,11.65,11.7,1267249.0,11.66,11.7,11.65,11.7,1267249.0
2018-01-03 11:05:00,11.7,11.72,11.68,11.71,1051607.0,11.7,11.72,11.68,11.71,1051607.0
2018-01-03 11:10:00,11.72,11.73,11.69,11.73,1180629.0,11.72,11.73,11.69,11.73,1180629.0
2018-01-03 11:15:00,11.72,11.74,11.72,11.74,985652.0,11.72,11.74,11.72,11.74,985652.0
2018-01-03 11:20:00,11.74,11.74,11.72,11.73,662565.0,11.74,11.74,11.72,11.73,662565.0
2018-01-03 11:25:00,11.73,11.74,11.71,11.74,676227.0,11.73,11.74,11.71,11.74,676227.0
2018-01-03 11:30:00,11.74,11.75,11.73,11.75,682476.0,11.74,11.75,11.73,11.75,682476.0
2018-01-03 11:35:00,11.74,11.78,11.74,11.76,1248067.0,11.74,11.78,11.74,11.76,1248067.0
2018-01-03 11:40:00,11.77,11.78,11.76,11.78,947989.0,11.77,11.78,11.76,11.78,947989.0
2018-01-03 11:45:00,11.78,11.78,11.75,11.76,592403.0,11.78,11.78,11.75,11.76,592403.0
2018-01-03 11:50:00,11.76,11.76,11.72,11.75,918906.0,11.76,11.76,11.72,11.75,918906.0
2018-01-03 11:55:00,11.75,11.77,11.74,11.76,605302.0,11.75,11.77,11.74,11.76,605302.0
2018-01-03 12:00:00,11.76,11.78,11.75,11.78,890073.0,11.76,11.78,11.75,11.78,890073.0
2018-01-03 12:05:00,11.78,11.83,11.76,11.76,1861334.0,11.78,11.83,11.76,11.76,1861334.0
2018-01-03 12:10:00,11.76,11.79,11.75,11.79,883125.0,11.76,11.79,11.75,11.79,883125.0
2018-01-03 12:15:00,11.79,11.79,11.77,11.79,455856.0,11.79,11.79,11.77,11.79,455856.0
2018-01-03 12:20:00,11.79,11.8,11.77,11.8,552458.0,11.79,11.8,11.77,11.8,552458.0
2018-01-03 12:25:00,11.8,11.84,11.79,11.84,1205883.0,11.8,11.84,11.79,11.84,1205883.0
2018-01-03 12:30:00,11.84,11.86,11.83,11.86,1117999.0,11.84,11.86,11.83,11.86,1117999.0
2018-01-03 12:35:00,11.86,11.87,11.85,11.87,616888.0,11.86,11.87,11.85,11.87,616888.0
2018-01-03 12:40:00,11.87,11.9,11.86,11.9,1730447.0,11.87,11.9,11.86,11.9,1730447.0
2018-01-03 12:45:00,11.9,11.93,11.89,11.92,1145017.0,11.9,11.93,11.89,11.92,1145017.0
2018-01-03 12:50:00,11.92,11.95,11.9,11.95,1585136.0,11.92,11.95,11.9,11.95,1585136.0
2018-01-03 12:55:00,11.95,11.95,11.88,11.9,1178815.0,11.95,11.95,11.88,11.9,1178815.0
2018-01-03 13:00:00,11.89,11.91,11.83,11.86,1551268.0,11.89,11.91,11.83,11.86,1551268.0
2018-01-03 13:05:00,11.86,11.86,11.81,11.85,945252.0,11.86,11.86,11.81,11.85,945252.0
2018-01-03 13:10:00,11.85,11.87,11.83,11.87,517701.0,11.85,11.87,11.83,11.87,517701.0
2018-01-03 13:15:00,11.87,11.89,11.85,11.88,645259.0,11.87,11.89,11.85,11.88,645259.0
2018-01-03 13:20:00,11.88,11.89,11.87,11.88,368608.0,11.88,11.89,11.87,11.88,368608.0
2018-01-03 13:25:00,11.87,11.89,11.86,11.89,765039.0,11.87,11.89,11.86,11.89,765039.0
2018-01-03 13:30:00,11.88,11.94,11.88,11.92,1022969.0,11.88,11.94,11.88,11.92,1022969.0
2018-01-03 13:35:00,11.92,11.97,11.92,11.96,1126695.0,11.92,11.97,11.92,11.96,1126695.0
2018-01-03 13:40:00,11.97,11.97,11.94,11.94,769802.0,11.97,11.97,11.94,11.94,769802.0
2018-01-03 13:45:00,11.95,11.96,11.94,11.95,1065187.0,11.95,11.96,11.94,11.95,1065187.0
2018-01-03 13:50:00,11.95,11.98,11.92,11.98,1275201.0,11.95,11.98,11.92,11.98,1275201.0
2018-01-03 13:55:00,11.98,11.99,11.96,11.99,1072987.0,11.98,11.99,11.96,11.99,1072987.0
2018-01-03 14:00:00,11.99,11.99,11.95,11.96,964234.0,11.99,11.99,11.95,11.96,964234.0
2018-01-03 14:05:00,11.96,11.98,11.96,11.97,626755.0,11.96,11.98,11.96,11.97,626755.0
2018-01-03 14:10:00,11.97,12.0,11.96,12.0,984740.0,11.97,12.0,11.96,12.0,984740.0
2018-01-03 14:15:00,12.0,12.0,11.96,11.96,739237.0,12.0,12.0,11.96,11.96,739237.0
2018-01-03 14:20:00,11.97,11.98,11.96,11.98,484669.0,11.97,11.98,11.96,11.98,484669.0
2018-01-03 14:25:00,11.98,12.0,11.97,11.99,799154.0,11.98,12.0,11.97,11.99,799154.0
2018-01-03 14:30:00,11.99,12.03,11.98,12.02,2715593.0,11.99,12.03,11.98,12.02,2715593.0
2018-01-03 14:35:00,12.03,12.08,12.0,12.08,1973328.0,12.03,12.08,12.0,12.08,1973328.0
2018-01-03 14:40:00,12.08,12.14,12.06,12.14,1990950.0,12.08,12.14,12.06,12.14,1990950.0
2018-01-03 14:45:00,12.13,12.14,12.08,12.11,1968690.0,12.13,12.14,12.08,12.11,1968690.0
2018-01-03 14:50:00,12.11,12.11,12.07,12.08,739079.0,12.11,12.11,12.07,12.08,739079.0
2018-01-03 14:55:00,12.08,12.14,12.07,12.1,1533528.0,12.08,12.14,12.07,12.1,1533528.0
2018-01-03 15:00:00,12.09,12.1,11.62,11.63,6577775.0,12.09,12.1,11.62,11.63,6577775.0
2018-01-03 15:05:00,11.65,11.83,11.6,11.82,6695358.0,11.65,11.83,11.6,11.82,6695358.0
2018-01-03 15:10:00,11.81,11.82,11.65,11.68,2749010.0,11.81,11.82,11.65,11.68,2749010.0
2018-01-03 15:15:00,11.68,11.76,11.67,11.74,1668462.0,11.68,11.76,11.67,11.74,1668462.0
2018-01-03 15:20:00,11.74,11.75,11.63,11.66,2357250.0,11.74,11.75,11.63,11.66,2357250.0
2018-01-03 15:25:00,11.66,11.7,11.56,11.63,2424075.0,11.66,11.7,11.56,11.63,2424075.0
2018-01-03 15:30:00,11.63,11.63,11.36,11.36,5122754.0,11.63,11.63,11.36,11.36,5122754.0
2018-01-03 15:35:00,11.37,11.51,11.36,11.46,3527441.0,11.37,11.51,11.36,11.46,3527441.0
2018-01-03 15:40:00,11.47,11.58,11.46,11.54,2101602.0,11.47,11.58,11.46,11.54,2101602.0
2018-01-03 15:45:00,11.54,11.58,11.51,11.54,1931667.0,11.54,11.58,11.51,11.54,1931667.0
2018-01-03 15:50:00,11.54,11.61,11.53,11.58,2378206.0,11.54,11.61,11.53,11.58,2378206.0
2018-01-03 15:55:00,11.58,11.59,11.5,11.55,4919236.0,11.58,11.59,11.5,11.55,4919236.0
2018-01-04 09:30:00,12.08,12.35,12.06,12.26,9473796.0,12.08,12.35,12.06,12.26,9473796.0
2018-01-04 09:35:00,12.26,12.43,12.2,12.24,6287751.0,12.26,12.43,12.2,12.24,6287751.0
2018-01-04 09:40:00,12.24,12.3,12.17,12.24,4004451.0,12.24,12.3,12.17,12.24,4004451.0
2018-01-04 09:45:00,12.25,12.33,12.21,12.31,3890014.0,12.25,12.33,12.21,12.31,3890014.0
2018-01-04 09:50:00,12.3,12.39,12.29,12.38,2323387.0,12.3,12.39,12.29,12.38,2323387.0
2018-01-04 09:55:00,12.37,12.39,12.1,12.13,3607233.0,12.37,12.39,12.1,12.13,3607233.0
2018-01-04 10:00:00,12.12,12.23,12.1,12.11,2844651.0,12.12,12.23,12.1,12.11,2844651.0
2018-01-04 10:05:00,12.11,12.17,12.11,12.16,1818285.0,12.11,12.17,12.11,12.16,1818285.0
2018-01-04 10:10:00,12.16,12.22,12.15,12.22,2174936.0,12.16,12.22,12.15,12.22,2174936.0
2018-01-04 10:15:00,12.21,12.23,12.17,12.23,1256378.0,12.21,12.23,12.17,12.23,1256378.0
2018-01-04 10:20:00,12.23,12.3,12.22,12.29,2025855.0,12.23,12.3,12.22,12.29,2025855.0
2018-01-04 10:25:00,12.29,12.34,12.25,12.33,1771235.0,12.29,12.34,12.25,12.33,1771235.0
2018-01-04 10:30:00,12.34,12.42,12.31,12.37,3857639.0,12.34,12.42,12.31,12.37,3857639.0
2018-01-04 10:35:00,12.38,12.38,12.3,12.33,1574338.0,12.38,12.38,12.3,12.33,1574338.0
2018-01-04 10:40:00,12.33,12.34,12.24,12.3,1475484.0,12.33,12.34,12.24,12.3,1475484.0
2018-01-04 10:45:00,12.29,12.35,12.28,12.34,1298718.0,12.29,12.35,12.28,12.34,1298718.0
2018-01-04 10:50:00,12.34,12.36,12.28,12.29,1161095.0,12.34,12.36,12.28,12.29,1161095.0
2018-01-04 10:55:00,12.29,12.31,12.26,12.27,1077182.0,12.29,12.31,12.26,12.27,1077182.0
2018-01-04 11:00:00,12.28,12.3,12.26,12.26,950057.0,12.28,12.3,12.26,12.26,950057.0
2018-01-04 11:05:00,12.26,12.29,12.21,12.22,1728017.0,12.26,12.29,12.21,12.22,1728017.0
2018-01-04 11:10:00,12.21,12.22,12.12,12.19,2275755.0,12.21,12.22,12.12,12.19,2275755.0
2018-01-04 11:15:00,12.19,12.23,12.17,12.2,1149936.0,12.19,12.23,12.17,12.2,1149936.0
2018-01-04 11:20:00,12.2,12.25,12.19,12.24,1038840.0,12.2,12.25,12.19,12.24,1038840.0
2018-01-04 11:25:00,12.24,12.27,12.21,12.25,966281.0,12.24,12.27,12.21,12.25,966281.0
2018-01-04 11:30:00,12.25,12.26,12.24,12.25,432503.0,12.25,12.26,12.24,12.25,432503.0
2018-01-04 11:35:00,12.24,12.27,12.22,12.22,731301.0,12.24,12.27,12.22,12.22,731301.0
2018-01-04 11:40:00,12.22,12.23,12.19,12.21,697116.0,12.22,12.23,12.19,12.21,697116.0
2018-01-04 11:45:00,12.22,12.25,12.21,12.25,458088.0,12.22,12.25,12.21,12.25,458088.0
2018-01-04 11:50:00,12.24,12.25,12.23,12.24,397028.0,12.24,12.25,12.23,12.24,397028.0
2018-01-04 11:55:00,12.24,12.25,12.23,12.23,403940.0,12.24,12.25,12.23,12.23,403940.0
2018-01-04 12:00:00,12.24,12.24,12.2,12.21,704675.0,12.24,12.24,12.2,12.21,704675.0
2018-01-04 12:05:00,12.21,12.22,12.17,12.2,793176.0,12.21,12.22,12.17,12.2,793176.0
2018-01-04 12:10:00,12.21,12.22,12.17,12.17,649123.0,12.21,12.22,12.17,12.17,649123.0
2018-01-04 12:15:00,12.17,12.2,12.15,12.18,1055326.0,12.17,12.2,12.15,12.18,1055326.0
2018-01-04 12:20:00,12.18,12.19,12.15,12.15,479031.0,12.18,12.19,12.15,12.15,479031.0
2018-01-04 12:25:00,12.15,12.18,12.14,12.18,727079.0,12.15,12.18,12.14,12.18,727079.0
2018-01-04 12:30:00,12.17,12.19,12.15,12.18,585292.0,12.17,12.19,12.15,12.18,585292.0
2018-01-04 12:35:00,12.18,12.18,12.14,12.17,473920.0,12.18,12.18,12.14,12.17,473920.0
2018-01-04 12:40:00,12.17,12.2,12.16,12.2,660444.0,12.17,12.2,12.16,12.2,660444.0
2018-01-04 12:45:00,12.2,12.21,12.18,12.19,473449.0,12.2,12.21,12.18,12.19,473449.0
2018-01-04 12:50:00,12.19,12.21,12.1,12.17,2138271.0,12.19,12.21,12.1,12.17,2138271.0
2018-01-04 12:55:00,12.17,12.17,12.12,12.12,615106.0,12.17,12.17,12.12,12.12,615106.0
2018-01-04 13:00:00,12.12,12.15,12.12,12.13,346283.0,12.12,12.15,12.12,12.13,346283.0
2018-01-04 13:05:00,12.12,12.15,12.12,12.13,380514.0,12.12,12.15,12.12,12.13,380514.0
2018-01-04 13:10:00,12.13,12.17,12.13,12.15,592573.0,12.13,12.17,12.13,12.15,592573.0
2018-01-04 13:15:00,12.15,12.16,12.14,12.15,277542.0,12.15,12.16,12.14,12.15,277542.0
2018-01-04 13:20:00,12.15,12.17,12.14,12.16,583079.0,12.15,12.17,12.14,12.16,583079.0
2018-01-04 13:25:00,12.17,12.17,12.15,12.17,332726.0,12.17,12.17,12.15,12.17,332726.0
2018-01-04 13:30:00,12.17,12.19,12.16,12.18,368212.0,12.17,12.19,12.16,12.18,368212.0
2018-01-04 13:35:00,12.18,12.19,12.17,12.18,345765.0,12.18,12.19,12.17,12.18,345765.0
2018-01-04 13:40:00,12.19,12.19,12.17,12.19,308104.0,12.19,12.19,12.17,12.19,308104.0
2018-01-04 13:45:00,12.19,12.23,12.18,12.21,862069.0,12.19,12.23,12.18,12.21,862069.0
2018-01-04 13:50:00,12.22,12.22,12.2,12.21,404635.0,12.22,12.22,12.2,12.21,404635.0
2018-01-04 13:55:00,12.21,12.22,12.2,12.22,316290.0,12.21,12.22,12.2,12.22,316290.0
2018-01-04 14:00:00,12.21,12.23,12.21,12.21,298828.0,12.21,12.23,12.21,12.21,298828.0
2018-01-04 14:05:00,12.21,12.22,12.19,12.19,1374002.0,12.21,12.22,12.19,12.19,1374002.0
2018-01-04 14:10:00,12.19,12.2,12.14,12.16,646053.0,12.19,12.2,12.14,12.16,646053.0
2018-01-04 14:15:00,12.16,12.17,12.12,12.13,659309.0,12.16,12.17,12.12,12.13,659309.0
2018-01-04 14:20:00,12.13,12.16,12.13,12.15,480474.0,12.13,12.16,12.13,12.15,480474.0
2018-01-04 14:25:00,12.15,12.15,12.13,12.15,409363.0,12.15,12.15,12.13,12.15,409363.0
2018-01-04 14:30:00,12.15,12.15,12.12,12.12,643787.0,12.15,12.15,12.12,12.12,643787.0
2018-01-04 14:35:00,12.12,12.13,12.12,12.12,253486.0,12.12,12.13,12.12,12.12,253486.0
2018-01-04 14:40:00,12.13,12.13,12.12,12.12,292425.0,12.13,12.13,12.12,12.12,292425.0
2018-01-04 14:45:00,12.13,12.13,12.06,12.1,1816581.0,12.13,12.13,12.06,12.1,1816581.0
2018-01-04 14:50:00,12.11,12.11,12.07,12.07,665756.0,12.11,12.11,12.07,12.07,665756.0
2018-01-04 14:55:00,12.07,12.09,12.07,12.09,610520.0,12.07,12.09,12.07,12.09,610520.0
2018-01-04 15:00:00,12.09,12.09,12.04,12.07,1083116.0,12.09,12.09,12.04,12.07,1083116.0
2018-01-04 15:05:00,12.08,12.09,12.07,12.07,500710.0,12.08,12.09,12.07,12.07,500710.0
2018-01-04 15:10:00,12.08,12.09,12.06,12.07,415858.0,12.08,12.09,12.06,12.07,415858.0
2018-01-04 15:15:00,12.07,12.08,12.03,12.04,829965.0,12.07,12.08,12.03,12.04,829965.0
2018-01-04 15:20:00,12.03,12.05,12.02,12.04,932153.0,12.03,12.05,12.02,12.04,932153.0
2018-01-04 15:25:00,12.04,12.09,12.04,12.05,725708.0,12.04,12.09,12.04,12.05,725708.0
2018-01-04 15:30:00,12.05,12.08,12.02,12.04,911877.0,12.05,12.08,12.02,12.04,911877.0
2018-01-04 15:35:00,12.04,12.04,12.01,12.02,1162074.0,12.04,12.04,12.01,12.02,1162074.0
2018-01-04 15:40:00,12.02,12.07,12.02,12.03,1268995.0,12.02,12.07,12.02,12.03,1268995.0
2018-01-04 15:45:00,12.03,12.04,11.97,12.01,2234927.0,12.03,12.04,11.97,12.01,2234927.0
2018-01-04 15:50:00,12.04,12.06,12.01,12.06,1447955.0,12.04,12.06,12.01,12.06,1447955.0
2018-01-04 15:55:00,12.05,12.12,12.05,12.11,4766974.0,12.05,12.12,12.05,12.11,4766974.0
2018-01-05 09:30:00,12.19,12.22,11.84,11.87,5104860.0,12.19,12.22,11.84,11.87,5104860.0
2018-01-05 09:35:00,11.86,12.0,11.84,11.99,2818802.0,11.86,12.0,11.84,11.99,2818802.0
2018-01-05 09:40:00,11.99,12.0,11.91,11.94,1905205.0,11.99,12.0,11.91,11.94,1905205.0
2018-01-05 09:45:00,11.94,11.94,11.84,11.88,2223776.0,11.94,11.94,11.84,11.88,2223776.0
2018-01-05 09:50:00,11.88,11.97,11.85,11.92,1625760.0,11.88,11.97,11.85,11.92,1625760.0
2018-01-05 09:55:00,11.91,11.93,11.86,11.91,1121875.0,11.91,11.93,11.86,11.91,1121875.0
2018-01-05 10:00:00,11.91,11.91,11.82,11.84,1474471.0,11.91,11.91,11.82,11.84,1474471.0
2018-01-05 10:05:00,11.84,11.9,11.84,11.86,856330.0,11.84,11.9,11.84,11.86,856330.0
2018-01-05 10:10:00,11.87,11.87,11.83,11.85,1097179.0,11.87,11.87,11.83,11.85,1097179.0
2018-01-05 10:15:00,11.85,11.85,11.72,11.75,2643258.0,11.85,11.85,11.72,11.75,2643258.0
2018-01-05 10:20:00,11.74,11.75,11.7,11.7,1258320.0,11.74,11.75,11.7,11.7,1258320.0
2018-01-05 10:25:00,11.7,11.76,11.66,11.76,2165298.0,11.7,11.76,11.66,11.76,2165298.0
2018-01-05 10:30:00,11.75,11.76,11.68,11.7,1162239.0,11.75,11.76,11.68,11.7,1162239.0
2018-01-05 10:35:00,11.71,11.78,11.7,11.77,1183450.0,11.71,11.78,11.7,11.77,1183450.0
2018-01-05 10:40:00,11.77,11.78,11.71,11.71,768063.0,11.77,11.78,11.71,11.71,768063.0
2018-01-05 10:45:00,11.72,11.75,11.7,11.72,738186.0,11.72,11.75,11.7,11.72,738186.0
2018-01-05 10:50:00,11.72,11.73,11.7,11.7,487149.0,11.72,11.73,11.7,11.7,487149.0
2018-01-05 10:55:00,11.71,11.75,11.7,11.72,668865.0,11.71,11.75,11.7,11.72,668865.0
2018-01-05 11:00:00,11.73,11.74,11.7,11.7,596336.0,11.73,11.74,11.7,11.7,596336.0
2018-01-05 11:05:00,11.71,11.71,11.68,11.69,847789.0,11.71,11.71,11.68,11.69,847789.0
2018-01-05 11:10:00,11.69,11.74,11.68,11.74,772412.0,11.69,11.74,11.68,11.74,772412.0
2018-01-05 11:15:00,11.74,11.74,11.7,11.71,423730.0,11.74,11.74,11.7,11.71,423730.0
2018-01-05 11:20:00,11.71,11.71,11.7,11.7,310560.0,11.71,11.71,11.7,11.7,310560.0
2018-01-05 11:25:00,11.71,11.71,11.7,11.7,295543.0,11.71,11.71,11.7,11.7,295543.0
2018-01-05 11:30:00,11.7,11.73,11.7,11.73,470331.0,11.7,11.73,11.7,11.73,470331.0
2018-01-05 11:35:00,11.72,11.75,11.71,11.75,590011.0,11.72,11.75,11.71,11.75,590011.0
2018-01-05 11:40:00,11.75,11.76,11.74,11.76,404854.0,11.75,11.76,11.74,11.76,404854.0
2018-01-05 11:45:00,11.76,11.78,11.74,11.74,1068342.0,11.76,11.78,11.74,11.74,1068342.0
2018-01-05 11:50:00,11.75,11.76,11.74,11.76,351637.0,11.75,11.76,11.74,11.76,351637.0
2018-01-05 11:55:00,11.75,11.77,11.75,11.77,230917.0,11.75,11.77,11.75,11.77,230917.0
2018-01-05 12:00:00,11.76,11.77,11.75,11.77,357337.0,11.76,11.77,11.75,11.77,357337.0
2018-01-05 12:05:00,11.77,11.79,11.76,11.78,504278.0,11.77,11.79,11.76,11.78,504278.0
2018-01-05 12:10:00,11.78,11.8,11.77,11.8,742397.0,11.78,11.8,11.77,11.8,742397.0
2018-01-05 12:15:00,11.8,11.84,11.79,11.82,932519.0,11.8,11.84,11.79,11.82,932519.0
2018-01-05 12:20:00,11.82,11.84,11.81,11.84,514464.0,11.82,11.84,11.81,11.84,514464.0
2018-01-05 12:25:00,11.84,11.86,11.83,11.86,873751.0,11.84,11.86,11.83,11.86,873751.0
2018-01-05 12:30:00,11.85,11.89,11.85,11.87,863829.0,11.85,11.89,11.85,11.87,863829.0
2018-01-05 12:35:00,11.87,11.87,11.82,11.83,566136.0,11.87,11.87,11.82,11.83,566136.0
2018-01-05 12:40:00,11.83,11.86,11.82,11.84,351572.0,11.83,11.86,11.82,11.84,351572.0
2018-01-05 12:45:00,11.85,11.85,11.8,11.8,463429.0,11.85,11.85,11.8,11.8,463429.0
2018-01-05 12:50:00,11.8,11.81,11.79,11.8,299116.0,11.8,11.81,11.79,11.8,299116.0
2018-01-05 12:55:00,11.79,11.81,11.78,11.79,531108.0,11.79,11.81,11.78,11.79,531108.0
2018-01-05 13:00:00,11.78,11.8,11.78,11.79,386804.0,11.78,11.8,11.78,11.79,386804.0
2018-01-05 13:05:00,11.79,11.8,11.79,11.79,177676.0,11.79,11.8,11.79,11.79,177676.0
2018-01-05 13:10:00,11.79,11.84,11.79,11.84,558802.0,11.79,11.84,11.79,11.84,558802.0
2018-01-05 13:15:00,11.83,11.84,11.8,11.82,538006.0,11.83,11.84,11.8,11.82,538006.0
2018-01-05 13:20:00,11.82,11.82,11.8,11.81,209896.0,11.82,11.82,11.8,11.81,209896.0
2018-01-05 13:25:00,11.81,11.83,11.8,11.82,176833.0,11.81,11.83,11.8,11.82,176833.0
2018-01-05 13:30:00,11.82,11.82,11.81,11.82,155449.0,11.82,11.82,11.81,11.82,155449.0
2018-01-05 13:35:00,11.82,11.83,11.81,11.82,131260.0,11.82,11.83,11.81,11.82,131260.0
2018-01-05 13:40:00,11.83,11.85,11.82,11.85,365412.0,11.83,11.85,11.82,11.85,365412.0
2018-01-05 13:45:00,11.85,11.85,11.82,11.84,318159.0,11.85,11.85,11.82,11.84,318159.0
2018-01-05 13:50:00,11.84,11.84,11.83,11.84,66063.0,11.84,11.84,11.83,11.84,66063.0
2018-01-05 13:55:00,11.84,11.86,11.83,11.86,362210.0,11.84,11.86,11.83,11.86,362210.0
2018-01-05 14:00:00,11.86,11.88,11.84,11.84,852199.0,11.86,11.88,11.84,11.84,852199.0
2018-01-05 14:05:00,11.84,11.89,11.83,11.89,736811.0,11.84,11.89,11.83,11.89,736811.0
2018-01-05 14:10:00,11.88,11.89,11.87,11.87,286965.0,11.88,11.89,11.87,11.87,286965.0
2018-01-05 14:15:00,11.87,11.89,11.86,11.89,251612.0,11.87,11.89,11.86,11.89,251612.0
2018-01-05 14:20:00,11.88,11.89,11.88,11.89,372885.0,11.88,11.89,11.88,11.89,372885.0
2018-01-05 14:25:00,11.88,11.9,11.88,11.9,455691.0,11.88,11.9,11.88,11.9,455691.0
2018-01-05 14:30:00,11.9,11.9,11.88,11.9,390013.0,11.9,11.9,11.88,11.9,390013.0
2018-01-05 14:35:00,11.9,11.9,11.89,11.9,239514.0,11.9,11.9,11.89,11.9,239514.0
2018-01-05 14:40:00,11.9,11.9,11.89,11.9,195175.0,11.9,11.9,11.89,11.9,195175.0
2018-01-05 14:45:00,11.9,11.92,11.89,11.92,885744.0,11.9,11.92,11.89,11.92,885744.0
2018-01-05 14:50:00,11.92,11.92,11.89,11.92,443933.0,11.92,11.92,11.89,11.92,443933.0
2018-01-05 14:55:00,11.92,11.92,11.91,11.92,196559.0,11.92,11.92,11.91,11.92,196559.0
2018-01-05 15:00:00,11.91,11.92,11.91,11.92,156825.0,11.91,11.92,11.91,11.92,156825.0
2018-01-05 15:05:00,11.92,11.93,11.9,11.9,683265.0,11.92,11.93,11.9,11.9,683265.0
2018-01-05 15:10:00,11.9,11.91,11.87,11.88,544805.0,11.9,11.91,11.87,11.88,544805.0
2018-01-05 15:15:00,11.88,11.88,11.86,11.86,538048.0,11.88,11.88,11.86,11.86,538048.0
2018-01-05 15:20:00,11.86,11.87,11.82,11.85,769473.0,11.86,11.87,11.82,11.85,769473.0
2018-01-05 15:25:00,11.85,11.86,11.83,11.85,365326.0,11.85,11.86,11.83,11.85,365326.0
2018-01-05 15:30:00,11.85,11.88,11.84,11.87,586417.0,11.85,11.88,11.84,11.87,586417.0
2018-01-05 15:35:00,11.88,11.89,11.86,11.88,605384.0,11.88,11.89,11.86,11.88,605384.0
2018-01-05 15:40:00,11.88,11.89,11.85,11.86,800006.0,11.88,11.89,11.85,11.86,800006.0
2018-01-05 15:45:00,11.85,11.86,11.85,11.85,617989.0,11.85,11.86,11.85,11.85,617989.0
2018-01-05 15:50:00,11.86,11.89,11.85,11.88,884927.0,11.86,11.89,11.85,11.88,884927.0
2018-01-05 15:55:00,11.88,11.88,11.87,11.87,1424549.0,11.88,11.88,11.87,11.87,1424549.0
2018-01-08 09:30:00,12.02,12.02,11.85,11.98,2578075.0,12.02,12.02,11.85,11.98,2578075.0
2018-01-08 09:35:00,11.98,12.0,11.91,11.92,1400799.0,11.98,12.0,11.91,11.92,1400799.0
2018-01-08 09:40:00,11.92,12.04,11.92,12.04,1402350.0,11.92,12.04,11.92,12.04,1402350.0
2018-01-08 09:45:00,12.04,12.11,12.02,12.1,2477941.0,12.04,12.11,12.02,12.1,2477941.0
2018-01-08 09:50:00,12.11,12.11,12.04,12.09,1187208.0,12.11,12.11,12.04,12.09,1187208.0
2018-01-08 09:55:00,12.09,12.13,12.05,12.05,1619701.0,12.09,12.13,12.05,12.05,1619701.0
2018-01-08 10:00:00,12.05,12.06,12.02,12.05,683701.0,12.05,12.06,12.02,12.05,683701.0
2018-01-08 10:05:00,12.05,12.05,11.92,11.95,1239840.0,12.05,12.05,11.92,11.95,1239840.0
2018-01-08 10:10:00,11.94,11.98,11.93,11.98,674789.0,11.94,11.98,11.93,11.98,674789.0
2018-01-08 10:15:00,11.98,12.03,11.97,12.02,1056226.0,11.98,12.03,11.97,12.02,1056226.0
2018-01-08 10:20:00,12.02,12.04,12.0,12.03,453049.0,12.02,12.04,12.0,12.03,453049.0
2018-01-08 10:25:00,12.03,12.03,11.98,11.99,500175.0,12.03,12.03,11.98,11.99,500175.0
2018-01-08 10:30:00,11.99,12.02,11.98,12.0,479072.0,11.99,12.02,11.98,12.0,479072.0
2018-01-08 10:35:00,12.0,12.0,11.96,11.97,514259.0,12.0,12.0,11.96,11.97,514259.0
2018-01-08 10:40:00,11.98,11.98,11.94,11.95,544920.0,11.98,11.98,11.94,11.95,544920.0
2018-01-08 10:45:00,11.94,11.95,11.92,11.94,827407.0,11.94,11.95,11.92,11.94,827407.0
2018-01-08 10:50:00,11.93,11.99,11.93,11.98,545626.0,11.93,11.99,11.93,11.98,545626.0
2018-01-08 10:55:00,11.98,12.01,11.97,12.0,651343.0,11.98,12.01,11.97,12.0,651343.0
2018-01-08 11:00:00,12.01,12.03,12.0,12.01,523340.0,12.01,12.03,12.0,12.01,523340.0
2018-01-08 11:05:00,12.02,12.05,12.01,12.04,543846.0,12.02,12.05,12.01,12.04,543846.0
2018-01-08 11:10:00,12.04,12.05,12.03,12.04,304865.0,12.04,12.05,12.03,12.04,304865.0
2018-01-08 11:15:00,12.04,12.06,12.01,12.02,1088456.0,12.04,12.06,12.01,12.02,1088456.0
2018-01-08 11:20:00,12.02,12.07,12.01,12.05,692050.0,12.02,12.07,12.01,12.05,692050.0
2018-01-08 11:25:00,12.06,12.13,12.04,12.12,1499654.0,12.06,12.13,12.04,12.12,1499654.0
2018-01-08 11:30:00,12.12,12.15,12.1,12.12,1432934.0,12.12,12.15,12.1,12.12,1432934.0
2018-01-08 11:35:00,12.13,12.16,12.12,12.15,877857.0,12.13,12.16,12.12,12.15,877857.0
2018-01-08 11:40:00,12.16,12.2,12.15,12.2,1542035.0,12.16,12.2,12.15,12.2,1542035.0
2018-01-08 11:45:00,12.2,12.2,12.15,12.17,957128.0,12.2,12.2,12.15,12.17,957128.0
2018-01-08 11:50:00,12.17,12.18,12.16,12.18,756489.0,12.17,12.18,12.16,12.18,756489.0
2018-01-08 11:55:00,12.18,12.2,12.17,12.2,539395.0,12.18,12.2,12.17,12.2,539395.0
2018-01-08 12:00:00,12.2,12.25,12.19,12.25,1501053.0,12.2,12.25,12.19,12.25,1501053.0
2018-01-08 12:05:00,12.24,12.25,12.19,12.2,1241370.0,12.24,12.25,12.19,12.2,1241370.0
2018-01-08 12:10:00,12.21,12.24,12.2,12.23,392864.0,12.21,12.24,12.2,12.23,392864.0
2018-01-08 12:15:00,12.24,12.24,12.21,12.21,426437.0,12.24,12.24,12.21,12.21,426437.0
2018-01-08 12:20:00,12.21,12.22,12.16,12.19,770479.0,12.21,12.22,12.16,12.19,770479.0
2018-01-08 12:25:00,12.19,12.21,12.18,12.21,543509.0,12.19,12.21,12.18,12.21,543509.0
2018-01-08 12:30:00,12.21,12.21,12.17,12.17,273999.0,12.21,12.21,12.17,12.17,273999.0
2018-01-08 12:35:00,12.18,12.18,12.15,12.18,408080.0,12.18,12.18,12.15,12.18,408080.0
2018-01-08 12:40:00,12.17,12.2,12.17,12.2,345876.0,12.17,12.2,12.17,12.2,345876.0
2018-01-08 12:45:00,12.2,12.2,12.19,12.2,218337.0,12.2,12.2,12.19,12.2,218337.0
2018-01-08 12:50:00,12.2,12.21,12.19,12.21,389988.0,12.2,12.21,12.19,12.21,389988.0
2018-01-08 12:55:00,12.21,12.21,12.19,12.19,370843.0,12.21,12.21,12.19,12.19,370843.0
2018-01-08 13:00:00,12.2,12.24,12.19,12.22,594235.0,12.2,12.24,12.19,12.22,594235.0
2018-01-08 13:05:00,12.23,12.24,12.21,12.24,220256.0,12.23,12.24,12.21,12.24,220256.0
2018-01-08 13:10:00,12.24,12.25,12.21,12.23,607428.0,12.24,12.25,12.21,12.23,607428.0
2018-01-08 13:15:00,12.23,12.23,12.21,12.21,170203.0,12.23,12.23,12.21,12.21,170203.0
2018-01-08 13:20:00,12.22,12.25,12.21,12.24,460853.0,12.22,12.25,12.21,12.24,460853.0
2018-01-08 13:25:00,12.24,12.25,12.23,12.25,379526.0,12.24,12.25,12.23,12.25,379526.0
2018-01-08 13:30:00,12.25,12.25,12.24,12.25,343091.0,12.25,12.25,12.24,12.25,343091.0
2018-01-08 13:35:00,12.25,12.25,12.23,12.23,357320.0,12.25,12.25,12.23,12.23,357320.0
2018-01-08 13:40:00,12.23,12.25,12.22,12.23,408589.0,12.23,12.25,12.22,12.23,408589.0
2018-01-08 13:45:00,12.23,12.23,12.21,12.21,237608.0,12.23,12.23,12.21,12.21,237608.0
2018-01-08 13:50:00,12.22,12.24,12.21,12.23,301986.0,12.22,12.24,12.21,12.23,301986.0
2018-01-08 13:55:00,12.23,12.24,12.22,12.24,229880.0,12.23,12.24,12.22,12.24,229880.0
2018-01-08 14:00:00,12.24,12.26,12.23,12.24,1363558.0,12.24,12.26,12.23,12.24,1363558.0
2018-01-08 14:05:00,12.25,12.25,12.23,12.23,347096.0,12.25,12.25,12.23,12.23,347096.0
2018-01-08 14:10:00,12.24,12.26,12.23,12.24,540799.0,12.24,12.26,12.23,12.24,540799.0
2018-01-08 14:15:00,12.25,12.25,12.24,12.25,138945.0,12.25,12.25,12.24,12.25,138945.0
2018-01-08 14:20:00,12.24,12.25,12.24,12.24,313213.0,12.24,12.25,12.24,12.24,313213.0
2018-01-08 14:25:00,12.24,12.26,12.23,12.24,574911.0,12.24,12.26,12.23,12.24,574911.0
2018-01-08 14:30:00,12.24,12.25,12.23,12.24,238247.0,12.24,12.25,12.23,12.24,238247.0
2018-01-08 14:35:00,12.24,12.24,12.23,12.24,216424.0,12.24,12.24,12.23,12.24,216424.0
2018-01-08 14:40:00,12.24,12.25,12.23,12.24,450224.0,12.24,12.25,12.23,12.24,450224.0
2018-01-08 14:45:00,12.23,12.24,12.22,12.22,334936.0,12.23,12.24,12.22,12.22,334936.0
2018-01-08 14:50:00,12.22,12.23,12.2,12.23,605166.0,12.22,12.23,12.2,12.23,605166.0
2018-01-08 14:55:00,12.22,12.23,12.22,12.23,242572.0,12.22,12.23,12.22,12.23,242572.0
2018-01-08 15:00:00,12.23,12.25,12.22,12.25,608284.0,12.23,12.25,12.22,12.25,608284.0
2018-01-08 15:05:00,12.24,12.25,12.23,12.24,232073.0,12.24,12.25,12.23,12.24,232073.0
2018-01-08 15:10:00,12.24,12.24,12.22,12.24,363395.0,12.24,12.24,12.22,12.24,363395.0
2018-01-08 15:15:00,12.24,12.25,12.23,12.25,410047.0,12.24,12.25,12.23,12.25,410047.0
2018-01-08 15:20:00,12.24,12.25,12.23,12.23,444712.0,12.24,12.25,12.23,12.23,444712.0
2018-01-08 15:25:00,12.23,12.24,12.22,12.24,330621.0,12.23,12.24,12.22,12.24,330621.0
2018-01-08 15:30:00,12.24,12.25,12.23,12.25,677042.0,12.24,12.25,12.23,12.25,677042.0
2018-01-08 15:35:00,12.24,12.25,12.24,12.25,338885.0,12.24,12.25,12.24,12.25,338885.0
2018-01-08 15:40:00,12.25,12.26,12.24,12.25,1225102.0,12.25,12.26,12.24,12.25,1225102.0
2018-01-08 15:45:00,12.26,12.27,12.24,12.25,1701421.0,12.26,12.27,12.24,12.25,1701421.0
2018-01-08 15:50:00,12.26,12.29,12.25,12.28,1820046.0,12.26,12.29,12.25,12.28,1820046.0
2018-01-08 15:55:00,12.29,12.3,12.28,12.28,2518712.0,12.29,12.3,12.28,12.28,2518712.0
2018-01-09 09:30:00,11.99,12.02,11.85,11.88,4768454.0,11.99,12.02,11.85,11.88,4768454.0
2018-01-09 09:35:00,11.88,11.91,11.8,11.81,3260577.0,11.88,11.91,11.8,11.81,3260577.0
2018-01-09 09:40:00,11.82,11.82,11.71,11.73,4027017.0,11.82,11.82,11.71,11.73,4027017.0
2018-01-09 09:45:00,11.73,11.8,11.72,11.78,1487886.0,11.73,11.8,11.72,11.78,1487886.0
2018-01-09 09:50:00,11.77,11.79,11.71,11.73,1938971.0,11.77,11.79,11.71,11.73,1938971.0
2018-01-09 09:55:00,11.73,11.79,11.71,11.76,1508934.0,11.73,11.79,11.71,11.76,1508934.0
2018-01-09 10:00:00,11.76,11.77,11.74,11.76,1123903.0,11.76,11.77,11.74,11.76,1123903.0
2018-01-09 10:05:00,11.76,11.79,11.75,11.78,1068376.0,11.76,11.79,11.75,11.78,1068376.0
2018-01-09 10:10:00,11.78,11.82,11.75,11.82,1124822.0,11.78,11.82,11.75,11.82,1124822.0
2018-01-09 10:15:00,11.81,11.91,11.81,11.89,2315329.0,11.81,11.91,11.81,11.89,2315329.0
2018-01-09 10:20:00,11.88,11.91,11.84,11.88,1221676.0,11.88,11.91,11.84,11.88,1221676.0
2018-01-09 10:25:00,11.87,11.9,11.83,11.84,794034.0,11.87,11.9,11.83,11.84,794034.0
2018-01-09 10:30:00,11.84,11.86,11.83,11.83,500226.0,11.84,11.86,11.83,11.83,500226.0
2018-01-09 10:35:00,11.83,11.84,11.76,11.79,1090231.0,11.83,11.84,11.76,11.79,1090231.0
2018-01-09 10:40:00,11.79,11.82,11.79,11.8,444584.0,11.79,11.82,11.79,11.8,444584.0
2018-01-09 10:45:00,11.81,11.82,11.79,11.8,401472.0,11.81,11.82,11.79,11.8,401472.0
2018-01-09 10:50:00,11.8,11.81,11.78,11.78,461887.0,11.8,11.81,11.78,11.78,461887.0
2018-01-09 10:55:00,11.79,11.82,11.78,11.81,489700.0,11.79,11.82,11.78,11.81,489700.0
2018-01-09 11:00:00,11.81,11.87,11.81,11.86,702754.0,11.81,11.87,11.81,11.86,702754.0
2018-01-09 11:05:00,11.85,11.86,11.84,11.85,311226.0,11.85,11.86,11.84,11.85,311226.0
2018-01-09 11:10:00,11.85,11.87,11.83,11.86,473467.0,11.85,11.87,11.83,11.86,473467.0
2018-01-09 11:15:00,11.87,11.89,11.86,11.88,465891.0,11.87,11.89,11.86,11.88,465891.0
2018-01-09 11:20:00,11.88,11.9,11.85,11.9,856557.0,11.88,11.9,11.85,11.9,856557.0
2018-01-09 11:25:00,11.9,11.92,11.88,11.9,1091750.0,11.9,11.92,11.88,11.9,1091750.0
2018-01-09 11:30:00,11.9,11.92,11.9,11.91,422607.0,11.9,11.92,11.9,11.91,422607.0
2018-01-09 11:35:00,11.91,11.97,11.91,11.93,1133849.0,11.91,11.97,11.91,11.93,1133849.0
2018-01-09 11:40:00,11.93,11.95,11.93,11.94,382208.0,11.93,11.95,11.93,11.94,382208.0
2018-01-09 11:45:00,11.94,11.95,11.91,11.92,483343.0,11.94,11.95,11.91,11.92,483343.0
2018-01-09 11:50:00,11.92,11.93,11.91,11.92,197828.0,11.92,11.93,11.91,11.92,197828.0
2018-01-09 11:55:00,11.92,11.93,11.9,11.9,342855.0,11.92,11.93,11.9,11.9,342855.0
2018-01-09 12:00:00,11.9,11.9,11.84,11.87,1219905.0,11.9,11.9,11.84,11.87,1219905.0
2018-01-09 12:05:00,11.87,11.89,11.86,11.89,354498.0,11.87,11.89,11.86,11.89,354498.0
2018-01-09 12:10:00,11.88,11.89,11.85,11.85,447636.0,11.88,11.89,11.85,11.85,447636.0
2018-01-09 12:15:00,11.85,11.87,11.83,11.86,555890.0,11.85,11.87,11.83,11.86,555890.0
2018-01-09 12:20:00,11.86,11.87,11.85,11.87,360269.0,11.86,11.87,11.85,11.87,360269.0
2018-01-09 12:25:00,11.87,11.87,11.85,11.86,190741.0,11.87,11.87,11.85,11.86,190741.0
2018-01-09 12:30:00,11.86,11.88,11.85,11.86,558508.0,11.86,11.88,11.85,11.86,558508.0
2018-01-09 12:35:00,11.85,11.87,11.84,11.87,418134.0,11.85,11.87,11.84,11.87,418134.0
2018-01-09 12:40:00,11.87,11.87,11.84,11.85,286019.0,11.87,11.87,11.84,11.85,286019.0
2018-01-09 12:45:00,11.84,11.85,11.82,11.84,411281.0,11.84,11.85,11.82,11.84,411281.0
2018-01-09 12:50:00,11.84,11.84,11.79,11.81,960777.0,11.84,11.84,11.79,11.81,960777.0
2018-01-09 12:55:00,11.8,11.83,11.8,11.82,520617.0,11.8,11.83,11.8,11.82,520617.0
2018-01-09 13:00:00,11.82,11.85,11.81,11.85,283313.0,11.82,11.85,11.81,11.85,283313.0
2018-01-09 13:05:00,11.84,11.84,11.83,11.84,152725.0,11.84,11.84,11.83,11.84,152725.0
2018-01-09 13:10:00,11.83,11.84,11.81,11.84,383888.0,11.83,11.84,11.81,11.84,383888.0
2018-01-09 13:15:00,11.83,11.84,11.82,11.84,204887.0,11.83,11.84,11.82,11.84,204887.0
2018-01-09 13:20:00,11.84,11.84,11.82,11.83,260828.0,11.84,11.84,11.82,11.83,260828.0
2018-01-09 13:25:00,11.83,11.84,11.81,11.82,318476.0,11.83,11.84,11.81,11.82,318476.0
2018-01-09 13:30:00,11.82,11.83,11.81,11.82,130031.0,11.82,11.83,11.81,11.82,130031.0
2018-01-09 13:35:00,11.83,11.83,11.79,11.79,872250.0,11.83,11.83,11.79,11.79,872250.0
2018-01-09 13:40:00,11.8,11.8,11.79,11.79,246306.0,11.8,11.8,11.79,11.79,246306.0
2018-01-09 13:45:00,11.79,11.8,11.76,11.77,691503.0,11.79,11.8,11.76,11.77,691503.0
2018-01-09 13:50:00,11.78,11.79,11.77,11.79,222354.0,11.78,11.79,11.77,11.79,222354.0
2018-01-09 13:55:00,11.79,11.79,11.77,11.78,291220.0,11.79,11.79,11.77,11.78,291220.0
2018-01-09 14:00:00,11.78,11.8,11.77,11.8,509678.0,11.78,11.8,11.77,11.8,509678.0
2018-01-09 14:05:00,11.79,11.81,11.79,11.8,311062.0,11.79,11.81,11.79,11.8,311062.0
2018-01-09 14:10:00,11.8,11.82,11.8,11.8,255691.0,11.8,11.82,11.8,11.8,255691.0
2018-01-09 14:15:00,11.8,11.81,11.79,11.8,471898.0,11.8,11.81,11.79,11.8,471898.0
2018-01-09 14:20:00,11.8,11.82,11.8,11.81,199998.0,11.8,11.82,11.8,11.81,199998.0
2018-01-09 14:25:00,11.82,11.82,11.81,11.82,81141.0,11.82,11.82,11.81,11.82,81141.0
2018-01-09 14:30:00,11.81,11.84,11.81,11.84,261696.0,11.81,11.84,11.81,11.84,261696.0
2018-01-09 14:35:00,11.84,11.86,11.82,11.86,576560.0,11.84,11.86,11.82,11.86,576560.0
2018-01-09 14:40:00,11.85,11.86,11.83,11.84,443728.0,11.85,11.86,11.83,11.84,443728.0
2018-01-09 14:45:00,11.84,11.85,11.84,11.85,89753.0,11.84,11.85,11.84,11.85,89753.0
2018-01-09 14:50:00,11.85,11.86,11.84,11.86,435931.0,11.85,11.86,11.84,11.86,435931.0
2018-01-09 14:55:00,11.86,11.86,11.84,11.86,222777.0,11.86,11.86,11.84,11.86,222777.0
2018-01-09 15:00:00,11.86,11.88,11.85,11.87,622490.0,11.86,11.88,11.85,11.87,622490.0
2018-01-09 15:05:00,11.87,11.9,11.87,11.88,660938.0,11.87,11.9,11.87,11.88,660938.0
2018-01-09 15:10:00,11.88,11.89,11.88,11.89,209674.0,11.88,11.89,11.88,11.89,209674.0
2018-01-09 15:15:00,11.88,11.89,11.87,11.88,354274.0,11.88,11.89,11.87,11.88,354274.0
2018-01-09 15:20:00,11.87,11.88,11.86,11.86,382761.0,11.87,11.88,11.86,11.86,382761.0
2018-01-09 15:25:00,11.86,11.87,11.81,11.81,671372.0,11.86,11.87,11.81,11.81,671372.0
2018-01-09 15:30:00,11.82,11.84,11.81,11.83,343544.0,11.82,11.84,11.81,11.83,343544.0
2018-01-09 15:35:00,11.83,11.84,11.82,11.84,225587.0,11.83,11.84,11.82,11.84,225587.0
2018-01-09 15:40:00,11.84,11.84,11.82,11.84,416688.0,11.84,11.84,11.82,11.84,416688.0
2018-01-09 15:45:00,11.84,11.84,11.8,11.8,715475.0,11.84,11.84,11.8,11.8,715475.0
2018-01-09 15:50:00,11.8,11.83,11.8,11.81,934108.0,11.8,11.83,11.8,11.81,934108.0
2018-01-09 15:55:00,11.81,11.83,11.8,11.81,2040488.0,11.81,11.83,11.8,11.81,2040488.0
2018-01-10 09:30:00,11.62,11.93,11.56,11.92,3364458.0,11.62,11.93,11.56,11.92,3364458.0
2018-01-10 09:35:00,11.92,11.99,11.9,11.98,2331314.0,11.92,11.99,11.9,11.98,2331314.0
2018-01-10 09:40:00,11.98,12.06,11.98,12.03,2561475.0,11.98,12.06,11.98,12.03,2561475.0
2018-01-10 09:45:00,12.03,12.09,12.03,12.07,2218838.0,12.03,12.09,12.03,12.07,2218838.0
2018-01-10 09:50:00,12.07,12.08,11.98,12.04,1961473.0,12.07,12.08,11.98,12.04,1961473.0
2018-01-10 09:55:00,12.03,12.1,12.03,12.09,1580272.0,12.03,12.1,12.03,12.09,1580272.0
2018-01-10 10:00:00,12.08,12.09,12.03,12.06,774080.0,12.08,12.09,12.03,12.06,774080.0
2018-01-10 10:05:00,12.07,12.1,12.06,12.09,810059.0,12.07,12.1,12.06,12.09,810059.0
2018-01-10 10:10:00,12.08,12.15,12.08,12.11,1642751.0,12.08,12.15,12.08,12.11,1642751.0
2018-01-10 10:15:00,12.11,12.14,12.06,12.06,1195409.0,12.11,12.14,12.06,12.06,1195409.0
2018-01-10 10:20:00,12.06,12.09,12.03,12.04,909943.0,12.06,12.09,12.03,12.04,909943.0
2018-01-10 10:25:00,12.04,12.04,11.98,12.01,893621.0,12.04,12.04,11.98,12.01,893621.0
2018-01-10 10:30:00,12.02,12.02,11.95,11.95,608763.0,12.02,12.02,11.95,11.95,608763.0
2018-01-10 10:35:00,11.95,12.0,11.94,11.99,602165.0,11.95,12.0,11.94,11.99,602165.0
2018-01-10 10:40:00,11.98,12.03,11.98,11.99,610870.0,11.98,12.03,11.98,11.99,610870.0
2018-01-10 10:45:00,12.0,12.0,11.96,11.98,393850.0,12.0,12.0,11.96,11.98,393850.0
2018-01-10 10:50:00,11.98,11.98,11.94,11.95,420268.0,11.98,11.98,11.94,11.95,420268.0
2018-01-10 10:55:00,11.95,11.98,11.92,11.97,547086.0,11.95,11.98,11.92,11.97,547086.0
2018-01-10 11:00:00,11.96,12.02,11.96,12.0,553970.0,11.96,12.02,11.96,12.0,553970.0
2018-01-10 11:05:00,12.01,12.03,11.98,12.0,348940.0,12.01,12.03,11.98,12.0,348940.0
2018-01-10 11:10:00,11.99,12.0,11.97,11.99,256857.0,11.99,12.0,11.97,11.99,256857.0
2018-01-10 11:15:00,12.0,12.0,11.93,11.95,571471.0,12.0,12.0,11.93,11.95,571471.0
2018-01-10 11:20:00,11.96,11.97,11.93,11.95,286807.0,11.96,11.97,11.93,11.95,286807.0
2018-01-10 11:25:00,11.95,11.97,11.94,11.94,194063.0,11.95,11.97,11.94,11.94,194063.0
2018-01-10 11:30:00,11.94,11.98,11.94,11.98,237343.0,11.94,11.98,11.94,11.98,237343.0
2018-01-10 11:35:00,11.98,11.98,11.96,11.96,184783.0,11.98,11.98,11.96,11.96,184783.0
2018-01-10 11:40:00,11.97,12.0,11.96,12.0,240412.0,11.97,12.0,11.96,12.0,240412.0
2018-01-10 11:45:00,11.99,12.01,11.98,12.0,358424.0,11.99,12.01,11.98,12.0,358424.0
2018-01-10 11:50:00,12.01,12.04,12.0,12.03,348367.0,12.01,12.04,12.0,12.03,348367.0
2018-01-10 11:55:00,12.03,12.03,12.01,12.03,277267.0,12.03,12.03,12.01,12.03,277267.0
2018-01-10 12:00:00,12.03,12.07,12.02,12.07,644637.0,12.03,12.07,12.02,12.07,644637.0
2018-01-10 12:05:00,12.07,12.08,12.04,12.07,1293741.0,12.07,12.08,12.04,12.07,1293741.0
2018-01-10 12:10:00,12.06,12.07,12.03,12.04,1408397.0,12.06,12.07,12.03,12.04,1408397.0
2018-01-10 12:15:00,12.04,12.05,12.01,12.02,974963.0,12.04,12.05,12.01,12.02,974963.0
2018-01-10 12:20:00,12.02,12.03,12.0,12.01,855186.0,12.02,12.03,12.0,12.01,855186.0
2018-01-10 12:25:00,12.01,12.02,12.0,12.01,203022.0,12.01,12.02,12.0,12.01,203022.0
2018-01-10 12:30:00,12.0,12.03,12.0,12.03,221959.0,12.0,12.03,12.0,12.03,221959.0
2018-01-10 12:35:00,12.02,12.04,12.02,12.02,253338.0,12.02,12.04,12.02,12.02,253338.0
2018-01-10 12:40:00,12.02,12.03,12.01,12.01,193600.0,12.02,12.03,12.01,12.01,193600.0
2018-01-10 12:45:00,12.01,12.02,11.99,11.99,349324.0,12.01,12.02,11.99,11.99,349324.0
2018-01-10 12:50:00,11.99,12.0,11.98,11.99,481729.0,11.99,12.0,11.98,11.99,481729.0
2018-01-10 12:55:00,12.0,12.0,11.98,11.99,203776.0,12.0,12.0,11.98,11.99,203776.0
2018-01-10 13:00:00,12.0,12.01,11.99,12.0,183659.0,12.0,12.01,11.99,12.0,183659.0
2018-01-10 13:05:00,11.99,12.0,11.99,11.99,150567.0,11.99,12.0,11.99,11.99,150567.0
2018-01-10 13:10:00,11.99,12.01,11.98,11.99,244552.0,11.99,12.01,11.98,11.99,244552.0
2018-01-10 13:15:00,11.99,12.0,11.97,11.98,186176.0,11.99,12.0,11.97,11.98,186176.0
2018-01-10 13:20:00,11.97,11.99,11.97,11.99,136791.0,11.97,11.99,11.97,11.99,136791.0
2018-01-10 13:25:00,11.98,12.01,11.98,12.01,110900.0,11.98,12.01,11.98,12.01,110900.0
2018-01-10 13:30:00,12.0,12.01,11.99,12.0,103051.0,12.0,12.01,11.99,12.0,103051.0
2018-01-10 13:35:00,12.0,12.01,12.0,12.01,145620.0,12.0,12.01,12.0,12.01,145620.0
2018-01-10 13:40:00,12.01,12.03,12.0,12.02,361241.0,12.01,12.03,12.0,12.02,361241.0
2018-01-10 13:45:00,12.02,12.03,12.01,12.02,268102.0,12.02,12.03,12.01,12.02,268102.0
2018-01-10 13:50:00,12.02,12.05,12.01,12.04,354387.0,12.02,12.05,12.01,12.04,354387.0
2018-01-10 13:55:00,12.04,12.04,12.03,12.03,92246.0,12.04,12.04,12.03,12.03,92246.0
2018-01-10 14:00:00,12.04,12.05,12.03,12.04,349238.0,12.04,12.05,12.03,12.04,349238.0
2018-01-10 14:05:00,12.04,12.04,12.01,12.02,232586.0,12.04,12.04,12.01,12.02,232586.0
2018-01-10 14:10:00,12.02,12.03,12.0,12.01,293729.0,12.02,12.03,12.0,12.01,293729.0
2018-01-10 14:15:00,12.0,12.02,11.98,11.99,267155.0,12.0,12.02,11.98,11.99,267155.0
2018-01-10 14:20:00,11.98,12.0,11.97,11.98,211685.0,11.98,12.0,11.97,11.98,211685.0
2018-01-10 14:25:00,11.98,11.99,11.96,11.96,304030.0,11.98,11.99,11.96,11.96,304030.0
2018-01-10 14:30:00,11.96,11.97,11.92,11.93,482851.0,11.96,11.97,11.92,11.93,482851.0
2018-01-10 14:35:00,11.93,11.96,11.93,11.95,262034.0,11.93,11.96,11.93,11.95,262034.0
2018-01-10 14:40:00,11.95,11.95,11.93,11.95,191046.0,11.95,11.95,11.93,11.95,191046.0
2018-01-10 14:45:00,11.95,11.95,11.94,11.95,138167.0,11.95,11.95,11.94,11.95,138167.0
2018-01-10 14:50:00,11.95,11.96,11.94,11.96,248877.0,11.95,11.96,11.94,11.96,248877.0
2018-01-10 14:55:00,11.95,11.97,11.95,11.97,344179.0,11.95,11.97,11.95,11.97,344179.0
2018-01-10 15:00:00,11.96,11.97,11.96,11.96,92311.0,11.96,11.97,11.96,11.96,92311.0
2018-01-10 15:05:00,11.96,11.98,11.96,11.96,256425.0,11.96,11.98,11.96,11.96,256425.0
2018-01-10 15:10:00,11.97,11.97,11.94,11.96,247740.0,11.97,11.97,11.94,11.96,247740.0
2018-01-10 15:15:00,11.96,11.97,11.94,11.95,266439.0,11.96,11.97,11.94,11.95,266439.0
2018-01-10 15:20:00,11.94,11.95,11.92,11.92,358712.0,11.94,11.95,11.92,11.92,358712.0
2018-01-10 15:25:00,11.92,11.93,11.9,11.9,1067047.0,11.92,11.93,11.9,11.9,1067047.0
2018-01-10 15:30:00,11.91,11.93,11.9,11.9,544157.0,11.91,11.93,11.9,11.9,544157.0
2018-01-10 15:35:00,11.91,11.92,11.9,11.92,355109.0,11.91,11.92,11.9,11.92,355109.0
2018-01-10 15:40:00,11.92,11.94,11.91,11.93,385549.0,11.92,11.94,11.91,11.93,385549.0
2018-01-10 15:45:00,11.93,11.96,11.92,11.95,704581.0,11.93,11.96,11.92,11.95,704581.0
2018-01-10 15:50:00,11.95,11.97,11.95,11.97,769955.0,11.95,11.97,11.95,11.97,769955.0
2018-01-10 15:55:00,11.96,11.97,11.92,11.96,1663927.0,11.96,11.97,11.92,11.96,1663927.0
2018-01-11 09:30:00,12.08,12.1,11.9,11.93,2243234.0,12.08,12.1,11.9,11.93,2243234.0
2018-01-11 09:35:00,11.93,11.98,11.91,11.95,876166.0,11.93,11.98,11.91,11.95,876166.0
2018-01-11 09:40:00,11.94,11.99,11.91,11.99,956066.0,11.94,11.99,11.91,11.99,956066.0
2018-01-11 09:45:00,11.98,12.0,11.95,11.98,674625.0,11.98,12.0,11.95,11.98,674625.0
2018-01-11 09:50:00,11.97,12.0,11.95,12.0,375592.0,11.97,12.0,11.95,12.0,375592.0
2018-01-11 09:55:00,12.0,12.03,11.99,12.03,877643.0,12.0,12.03,11.99,12.03,877643.0
2018-01-11 10:00:00,12.03,12.05,12.02,12.04,614398.0,12.03,12.05,12.02,12.04,614398.0
2018-01-11 10:05:00,12.03,12.04,12.01,12.03,419914.0,12.03,12.04,12.01,12.03,419914.0
2018-01-11 10:10:00,12.03,12.03,11.99,12.01,634484.0,12.03,12.03,11.99,12.01,634484.0
2018-01-11 10:15:00,12.01,12.1,12.0,12.08,1069622.0,12.01,12.1,12.0,12.08,1069622.0
2018-01-11 10:20:00,12.08,12.14,12.07,12.12,1427455.0,12.08,12.14,12.07,12.12,1427455.0
2018-01-11 10:25:00,12.12,12.15,12.09,12.09,583885.0,12.12,12.15,12.09,12.09,583885.0
2018-01-11 10:30:00,12.09,12.12,12.05,12.05,534124.0,12.09,12.12,12.05,12.05,534124.0
2018-01-11 10:35:00,12.06,12.1,12.05,12.1,410440.0,12.06,12.1,12.05,12.1,410440.0
2018-01-11 10:40:00,12.1,12.1,12.07,12.09,257205.0,12.1,12.1,12.07,12.09,257205.0
2018-01-11 10:45:00,12.08,12.11,12.08,12.11,375795.0,12.08,12.11,12.08,12.11,375795.0
2018-01-11 10:50:00,12.11,12.14,12.1,12.12,524240.0,12.11,12.14,12.1,12.12,524240.0
2018-01-11 10:55:00,12.12,12.13,12.11,12.13,321945.0,12.12,12.13,12.11,12.13,321945.0
2018-01-11 11:00:00,12.13,12.15,12.12,12.15,530241.0,12.13,12.15,12.12,12.15,530241.0
2018-01-11 11:05:00,12.15,12.19,12.13,12.19,1080743.0,12.15,12.19,12.13,12.19,1080743.0
2018-01-11 11:10:00,12.19,12.19,12.13,12.13,438999.0,12.19,12.19,12.13,12.13,438999.0
2018-01-11 11:15:00,12.13,12.17,12.13,12.16,333521.0,12.13,12.17,12.13,12.16,333521.0
2018-01-11 11:20:00,12.16,12.18,12.15,12.18,264925.0,12.16,12.18,12.15,12.18,264925.0
2018-01-11 11:25:00,12.18,12.19,12.16,12.17,444403.0,12.18,12.19,12.16,12.17,444403.0
2018-01-11 11:30:00,12.18,12.18,12.14,12.15,307747.0,12.18,12.18,12.14,12.15,307747.0
2018-01-11 11:35:00,12.14,12.17,12.13,12.16,325393.0,12.14,12.17,12.13,12.16,325393.0
2018-01-11 11:40:00,12.16,12.17,12.14,12.16,319515.0,12.16,12.17,12.14,12.16,319515.0
2018-01-11 11:45:00,12.15,12.16,12.13,12.14,272110.0,12.15,12.16,12.13,12.14,272110.0
2018-01-11 11:50:00,12.15,12.15,12.12,12.13,360018.0,12.15,12.15,12.12,12.13,360018.0
2018-01-11 11:55:00,12.13,12.14,12.1,12.12,450949.0,12.13,12.14,12.1,12.12,450949.0
2018-01-11 12:00:00,12.12,12.12,12.11,12.12,90620.0,12.12,12.12,12.11,12.12,90620.0
2018-01-11 12:05:00,12.11,12.13,12.1,12.12,178039.0,12.11,12.13,12.1,12.12,178039.0
2018-01-11 12:10:00,12.13,12.13,12.11,12.12,169531.0,12.13,12.13,12.11,12.12,169531.0
2018-01-11 12:15:00,12.12,12.13,12.11,12.12,110768.0,12.12,12.13,12.11,12.12,110768.0
2018-01-11 12:20:00,12.13,12.16,12.12,12.15,233715.0,12.13,12.16,12.12,12.15,233715.0
2018-01-11 12:25:00,12.16,12.18,12.15,12.17,406995.0,12.16,12.18,12.15,12.17,406995.0
2018-01-11 12:30:00,12.17,12.17,12.15,12.16,155398.0,12.17,12.17,12.15,12.16,155398.0
2018-01-11 12:35:00,12.16,12.17,12.15,12.17,308535.0,12.16,12.17,12.15,12.17,308535.0
2018-01-11 12:40:00,12.17,12.18,12.14,12.16,161837.0,12.17,12.18,12.14,12.16,161837.0
2018-01-11 12:45:00,12.15,12.19,12.15,12.18,605022.0,12.15,12.19,12.15,12.18,605022.0
2018-01-11 12:50:00,12.17,12.19,12.17,12.18,286916.0,12.17,12.19,12.17,12.18,286916.0
2018-01-11 12:55:00,12.18,12.18,12.16,12.17,198793.0,12.18,12.18,12.16,12.17,198793.0
2018-01-11 13:00:00,12.17,12.18,12.15,12.16,193545.0,12.17,12.18,12.15,12.16,193545.0
2018-01-11 13:05:00,12.16,12.16,12.13,12.13,225642.0,12.16,12.16,12.13,12.13,225642.0
2018-01-11 13:10:00,12.13,12.15,12.13,12.15,116138.0,12.13,12.15,12.13,12.15,116138.0
2018-01-11 13:15:00,12.15,12.15,12.14,12.15,75786.0,12.15,12.15,12.14,12.15,75786.0
2018-01-11 13:20:00,12.15,12.15,12.14,12.15,95673.0,12.15,12.15,12.14,12.15,95673.0
2018-01-11 13:25:00,12.15,12.15,12.14,12.15,95068.0,12.15,12.15,12.14,12.15,95068.0
2018-01-11 13:30:00,12.15,12.15,12.13,12.13,151965.0,12.15,12.15,12.13,12.13,151965.0
2018-01-11 13:35:00,12.13,12.14,12.12,12.13,160658.0,12.13,12.14,12.12,12.13,160658.0
2018-01-11 13:40:00,12.13,12.14,12.12,12.13,88773.0,12.13,12.14,12.12,12.13,88773.0
2018-01-11 13:45:00,12.13,12.14,12.12,12.13,121457.0,12.13,12.14,12.12,12.13,121457.0
2018-01-11 13:50:00,12.13,12.14,12.13,12.14,65517.0,12.13,12.14,12.13,12.14,65517.0
2018-01-11 13:55:00,12.14,12.14,12.11,12.12,441654.0,12.14,12.14,12.11,12.12,441654.0
2018-01-11 14:00:00,12.13,12.13,12.11,12.12,315155.0,12.13,12.13,12.11,12.12,315155.0
2018-01-11 14:05:00,12.12,12.13,12.1,12.13,312210.0,12.12,12.13,12.1,12.13,312210.0
2018-01-11 14:10:00,12.12,12.14,12.12,12.13,277234.0,12.12,12.14,12.12,12.13,277234.0
2018-01-11 14:15:00,12.12,12.15,12.12,12.15,244882.0,12.12,12.15,12.12,12.15,244882.0
2018-01-11 14:20:00,12.14,12.15,12.13,12.15,242937.0,12.14,12.15,12.13,12.15,242937.0
2018-01-11 14:25:00,12.15,12.15,12.14,12.15,167826.0,12.15,12.15,12.14,12.15,167826.0
2018-01-11 14:30:00,12.15,12.15,12.13,12.13,137207.0,12.15,12.15,12.13,12.13,137207.0
2018-01-11 14:35:00,12.14,12.15,12.13,12.14,172860.0,12.14,12.15,12.13,12.14,172860.0
2018-01-11 14:40:00,12.14,12.15,12.13,12.15,234771.0,12.14,12.15,12.13,12.15,234771.0
2018-01-11 14:45:00,12.15,12.15,12.14,12.15,143140.0,12.15,12.15,12.14,12.15,143140.0
2018-01-11 14:50:00,12.14,12.15,12.14,12.14,94168.0,12.14,12.15,12.14,12.14,94168.0
2018-01-11 14:55:00,12.15,12.16,12.14,12.15,416882.0,12.15,12.16,12.14,12.15,416882.0
2018-01-11 15:00:00,12.15,12.15,12.14,12.15,156832.0,12.15,12.15,12.14,12.15,156832.0
2018-01-11 15:05:00,12.14,12.16,12.14,12.15,215700.0,12.14,12.16,12.14,12.15,215700.0
2018-01-11 15:10:00,12.15,12.16,12.14,12.15,170773.0,12.15,12.16,12.14,12.15,170773.0
2018-01-11 15:15:00,12.14,12.16,12.14,12.16,337544.0,12.14,12.16,12.14,12.16,337544.0
2018-01-11 15:20:00,12.16,12.16,12.15,12.15,237247.0,12.16,12.16,12.15,12.15,237247.0
2018-01-11 15:25:00,12.16,12.16,12.14,12.14,269282.0,12.16,12.16,12.14,12.14,269282.0
2018-01-11 15:30:00,12.14,12.15,12.14,12.15,170807.0,12.14,12.15,12.14,12.15,170807.0
2018-01-11 15:35:00,12.15,12.17,12.14,12.17,394517.0,12.15,12.17,12.14,12.17,394517.0
2018-01-11 15:40:00,12.17,12.17,12.14,12.15,428182.0,12.17,12.17,12.14,12.15,428182.0
2018-01-11 15:45:00,12.15,12.16,12.15,12.16,610870.0,12.15,12.16,12.15,12.16,610870.0
2018-01-11 15:50:00,12.16,12.16,12.15,12.16,558644.0,12.16,12.16,12.15,12.16,558644.0
2018-01-11 15:55:00,12.16,12.16,12.13,12.15,1842098.0,12.16,12.16,12.13,12.15,1842098.0
2018-01-12 09:30:00,11.84,12.03,11.8,11.98,5308163.0,11.84,12.03,11.8,11.98,5308163.0
2018-01-12 09:35:00,11.98,11.98,11.85,11.86,1613010.0,11.98,11.98,11.85,11.86,1613010.0
2018-01-12 09:40:00,11.86,11.9,11.82,11.89,2133238.0,11.86,11.9,11.82,11.89,2133238.0
2018-01-12 09:45:00,11.89,11.89,11.83,11.85,930915.0,11.89,11.89,11.83,11.85,930915.0
2018-01-12 09:50:00,11.86,11.86,11.8,11.82,1677698.0,11.86,11.86,11.8,11.82,1677698.0
2018-01-12 09:55:00,11.82,11.85,11.8,11.84,1270678.0,11.82,11.85,11.8,11.84,1270678.0
2018-01-12 10:00:00,11.84,11.84,11.8,11.81,1007276.0,11.84,11.84,11.8,11.81,1007276.0
2018-01-12 10:05:00,11.81,11.84,11.8,11.84,833643.0,11.81,11.84,11.8,11.84,833643.0
2018-01-12 10:10:00,11.84,11.88,11.82,11.88,820532.0,11.84,11.88,11.82,11.88,820532.0
2018-01-12 10:15:00,11.88,11.89,11.86,11.89,707574.0,11.88,11.89,11.86,11.89,707574.0
2018-01-12 10:20:00,11.88,11.95,11.88,11.95,837387.0,11.88,11.95,11.88,11.95,837387.0
2018-01-12 10:25:00,11.95,11.97,11.92,11.95,956360.0,11.95,11.97,11.92,11.95,956360.0
2018-01-12 10:30:00,11.94,11.95,11.89,11.9,627950.0,11.94,11.95,11.89,11.9,627950.0
2018-01-12 10:35:00,11.91,11.94,11.9,11.94,421604.0,11.91,11.94,11.9,11.94,421604.0
2018-01-12 10:40:00,11.94,11.95,11.92,11.95,409949.0,11.94,11.95,11.92,11.95,409949.0
2018-01-12 10:45:00,11.94,11.95,11.93,11.94,337397.0,11.94,11.95,11.93,11.94,337397.0
2018-01-12 10:50:00,11.94,11.94,11.92,11.93,400852.0,11.94,11.94,11.92,11.93,400852.0
2018-01-12 10:55:00,11.92,11.93,11.9,11.92,548747.0,11.92,11.93,11.9,11.92,548747.0
2018-01-12 11:00:00,11.92,11.93,11.9,11.92,289497.0,11.92,11.93,11.9,11.92,289497.0
2018-01-12 11:05:00,11.93,11.93,11.9,11.9,170445.0,11.93,11.93,11.9,11.9,170445.0
2018-01-12 11:10:00,11.9,11.91,11.9,11.91,238560.0,11.9,11.91,11.9,11.91,238560.0
2018-01-12 11:15:00,11.91,11.91,11.86,11.87,843198.0,11.91,11.91,11.86,11.87,843198.0
2018-01-12 11:20:00,11.88,11.9,11.86,11.9,531902.0,11.88,11.9,11.86,11.9,531902.0
2018-01-12 11:25:00,11.89,11.9,11.89,11.9,170819.0,11.89,11.9,11.89,11.9,170819.0
2018-01-12 11:30:00,11.9,11.91,11.88,11.91,314319.0,11.9,11.91,11.88,11.91,314319.0
2018-01-12 11:35:00,11.91,11.91,11.89,11.9,196094.0,11.91,11.91,11.89,11.9,196094.0
2018-01-12 11:40:00,11.91,11.92,11.9,11.92,276526.0,11.91,11.92,11.9,11.92,276526.0
2018-01-12 11:45:00,11.92,11.93,11.91,11.93,147893.0,11.92,11.93,11.91,11.93,147893.0
2018-01-12 11:50:00,11.93,11.93,11.92,11.93,165688.0,11.93,11.93,11.92,11.93,165688.0
2018-01-12 11:55:00,11.93,11.94,11.92,11.93,230077.0,11.93,11.94,11.92,11.93,230077.0
2018-01-12 12:00:00,11.94,11.96,11.92,11.93,602000.0,11.94,11.96,11.92,11.93,602000.0
2018-01-12 12:05:00,11.93,11.93,11.91,11.93,251933.0,11.93,11.93,11.91,11.93,251933.0
2018-01-12 12:10:00,11.93,11.93,11.92,11.93,90586.0,11.93,11.93,11.92,11.93,90586.0
2018-01-12 12:15:00,11.93,11.94,11.91,11.92,357182.0,11.93,11.94,11.91,11.92,357182.0
2018-01-12 12:20:00,11.92,11.92,11.9,11.92,287788.0,11.92,11.92,11.9,11.92,287788.0
2018-01-12 12:25:00,11.92,11.93,11.9,11.91,313654.0,11.92,11.93,11.9,11.91,313654.0
2018-01-12 12:30:00,11.91,11.92,11.9,11.91,190596.0,11.91,11.92,11.9,11.91,190596.0
2018-01-12 12:35:00,11.92,11.93,11.91,11.93,146700.0,11.92,11.93,11.91,11.93,146700.0
2018-01-12 12:40:00,11.93,11.95,11.92,11.94,343854.0,11.93,11.95,11.92,11.94,343854.0
2018-01-12 12:45:00,11.93,11.95,11.93,11.95,166361.0,11.93,11.95,11.93,11.95,166361.0
2018-01-12 12:50:00,11.95,11.95,11.92,11.93,358287.0,11.95,11.95,11.92,11.93,358287.0
2018-01-12 12:55:00,11.93,11.94,11.92,11.93,144962.0,11.93,11.94,11.92,11.93,144962.0
2018-01-12 13:00:00,11.94,11.94,11.93,11.94,80034.0,11.94,11.94,11.93,11.94,80034.0
2018-01-12 13:05:00,11.93,11.94,11.92,11.92,108422.0,11.93,11.94,11.92,11.92,108422.0
2018-01-12 13:10:00,11.92,11.93,11.91,11.93,251935.0,11.92,11.93,11.91,11.93,251935.0
2018-01-12 13:15:00,11.93,11.93,11.91,11.93,168678.0,11.93,11.93,11.91,11.93,168678.0
2018-01-12 13:20:00,11.93,11.94,11.92,11.92,191983.0,11.93,11.94,11.92,11.92,191983.0
2018-01-12 13:25:00,11.92,11.94,11.92,11.94,171448.0,11.92,11.94,11.92,11.94,171448.0
2018-01-12 13:30:00,11.94,11.94,11.93,11.94,124238.0,11.94,11.94,11.93,11.94,124238.0
2018-01-12 13:35:00,11.94,11.94,11.93,11.94,93720.0,11.94,11.94,11.93,11.94,93720.0
2018-01-12 13:40:00,11.93,11.94,11.93,11.94,81681.0,11.93,11.94,11.93,11.94,81681.0
2018-01-12 13:45:00,11.94,11.96,11.93,11.95,443609.0,11.94,11.96,11.93,11.95,443609.0
2018-01-12 13:50:00,11.96,11.97,11.95,11.96,398984.0,11.96,11.97,11.95,11.96,398984.0
2018-01-12 13:55:00,11.96,11.97,11.96,11.96,258343.0,11.96,11.97,11.96,11.96,258343.0
2018-01-12 14:00:00,11.96,12.02,11.96,12.0,1131750.0,11.96,12.02,11.96,12.0,1131750.0
2018-01-12 14:05:00,12.0,12.0,11.97,11.99,297414.0,12.0,12.0,11.97,11.99,297414.0
2018-01-12 14:10:00,11.99,12.01,11.98,12.0,178290.0,11.99,12.01,11.98,12.0,178290.0
2018-01-12 14:15:00,12.01,12.02,12.0,12.01,314388.0,12.01,12.02,12.0,12.01,314388.0
2018-01-12 14:20:00,12.01,12.02,12.0,12.01,276200.0,12.01,12.02,12.0,12.01,276200.0
2018-01-12 14:25:00,12.02,12.04,12.01,12.04,743053.0,12.02,12.04,12.01,12.04,743053.0
2018-01-12 14:30:00,12.04,12.07,12.03,12.04,609422.0,12.04,12.07,12.03,12.04,609422.0
2018-01-12 14:35:00,12.04,12.05,12.02,12.03,343335.0,12.04,12.05,12.02,12.03,343335.0
2018-01-12 14:40:00,12.03,12.04,12.01,12.03,426425.0,12.03,12.04,12.01,12.03,426425.0
2018-01-12 14:45:00,12.03,12.03,12.01,12.02,233942.0,12.03,12.03,12.01,12.02,233942.0
2018-01-12 14:50:00,12.02,12.02,12.01,12.02,138965.0,12.02,12.02,12.01,12.02,138965.0
2018-01-12 14:55:00,12.02,12.05,12.01,12.05,330015.0,12.02,12.05,12.01,12.05,330015.0
2018-01-12 15:00:00,12.05,12.07,12.04,12.07,578461.0,12.05,12.07,12.04,12.07,578461.0
2018-01-12 15:05:00,12.07,12.07,12.06,12.07,329445.0,12.07,12.07,12.06,12.07,329445.0
2018-01-12 15:10:00,12.07,12.07,12.02,12.02,422233.0,12.07,12.07,12.02,12.02,422233.0
2018-01-12 15:15:00,12.03,12.04,12.01,12.02,357242.0,12.03,12.04,12.01,12.02,357242.0
2018-01-12 15:20:00,12.02,12.04,12.02,12.04,191837.0,12.02,12.04,12.02,12.04,191837.0
2018-01-12 15:25:00,12.04,12.04,12.02,12.04,328704.0,12.04,12.04,12.02,12.04,328704.0
2018-01-12 15:30:00,12.04,12.04,12.03,12.04,260740.0,12.04,12.04,12.03,12.04,260740.0
2018-01-12 15:35:00,12.04,12.05,12.03,12.05,330838.0,12.04,12.05,12.03,12.05,330838.0
2018-01-12 15:40:00,12.04,12.05,12.03,12.03,511505.0,12.04,12.05,12.03,12.03,511505.0
2018-01-12 15:45:00,12.04,12.05,12.03,12.04,405391.0,12.04,12.05,12.03,12.04,405391.0
2018-01-12 15:50:00,12.04,12.05,12.02,12.03,826734.0,12.04,12.05,12.02,12.03,826734.0
2018-01-12 15:55:00,12.03,12.04,12.02,12.03,1407650.0,12.03,12.04,12.02,12.03,1407650.0
2018-01-16 09:30:00,12.05,12.15,12.01,12.01,2648959.0,12.05,12.15,12.01,12.01,2648959.0
2018-01-16 09:35:00,12.03,12.06,11.98,12.0,1449758.0,12.03,12.06,11.98,12.0,1449758.0
2018-01-16 09:40:00,12.01,12.04,11.98,12.03,1008654.0,12.01,12.04,11.98,12.03,1008654.0
2018-01-16 09:45:00,12.02,12.06,12.01,12.02,888379.0,12.02,12.06,12.01,12.02,888379.0
2018-01-16 09:50:00,12.02,12.02,11.99,12.01,739562.0,12.02,12.02,11.99,12.01,739562.0
2018-01-16 09:55:00,12.01,12.09,12.0,12.09,854705.0,12.01,12.09,12.0,12.09,854705.0
2018-01-16 10:00:00,12.09,12.09,12.06,12.08,410669.0,12.09,12.09,12.06,12.08,410669.0
2018-01-16 10:05:00,12.08,12.12,12.06,12.1,1046893.0,12.08,12.12,12.06,12.1,1046893.0
2018-01-16 10:10:00,12.11,12.13,12.1,12.11,846891.0,12.11,12.13,12.1,12.11,846891.0
2018-01-16 10:15:00,12.11,12.12,12.1,12.12,427819.0,12.11,12.12,12.1,12.12,427819.0
2018-01-16 10:20:00,12.12,12.12,12.07,12.1,411483.0,12.12,12.12,12.07,12.1,411483.0
2018-01-16 10:25:00,12.1,12.12,12.09,12.12,389167.0,12.1,12.12,12.09,12.12,389167.0
2018-01-16 10:30:00,12.12,12.13,12.1,12.11,379216.0,12.12,12.13,12.1,12.11,379216.0
2018-01-16 10:35:00,12.1,12.13,12.1,12.12,887993.0,12.1,12.13,12.1,12.12,887993.0
2018-01-16 10:40:00,12.12,12.15,12.11,12.13,547850.0,12.12,12.15,12.11,12.13,547850.0
2018-01-16 10:45:00,12.13,12.2,12.13,12.18,1079553.0,12.13,12.2,12.13,12.18,1079553.0
2018-01-16 10:50:00,12.18,12.19,12.15,12.15,328320.0,12.18,12.19,12.15,12.15,328320.0
2018-01-16 10:55:00,12.16,12.18,12.15,12.16,419278.0,12.16,12.18,12.15,12.16,419278.0
2018-01-16 11:00:00,12.16,12.18,12.15,12.16,356332.0,12.16,12.18,12.15,12.16,356332.0
2018-01-16 11:05:00,12.17,12.17,12.13,12.13,480651.0,12.17,12.17,12.13,12.13,480651.0
2018-01-16 11:10:00,12.13,12.14,12.09,12.1,735800.0,12.13,12.14,12.09,12.1,735800.0
2018-01-16 11:15:00,12.11,12.13,12.09,12.12,506125.0,12.11,12.13,12.09,12.12,506125.0
2018-01-16 11:20:00,12.12,12.14,12.1,12.11,331746.0,12.12,12.14,12.1,12.11,331746.0
2018-01-16 11:25:00,12.12,12.13,12.1,12.13,349569.0,12.12,12.13,12.1,12.13,349569.0
2018-01-16 11:30:00,12.13,12.15,12.1,12.15,229037.0,12.13,12.15,12.1,12.15,229037.0
2018-01-16 11:35:00,12.15,12.16,12.14,12.16,282975.0,12.15,12.16,12.14,12.16,282975.0
2018-01-16 11:40:00,12.16,12.17,12.13,12.15,510792.0,12.16,12.17,12.13,12.15,510792.0
2018-01-16 11:45:00,12.15,12.16,12.14,12.16,252761.0,12.15,12.16,12.14,12.16,252761.0
2018-01-16 11:50:00,12.16,12.18,12.13,12.18,479677.0,12.16,12.18,12.13,12.18,479677.0
2018-01-16 11:55:00,12.18,12.18,12.14,12.16,281431.0,12.18,12.18,12.14,12.16,281431.0
2018-01-16 12:00:00,12.16,12.17,12.14,12.16,218141.0,12.16,12.17,12.14,12.16,218141.0
2018-01-16 12:05:00,12.16,12.16,12.13,12.14,261628.0,12.16,12.16,12.13,12.14,261628.0
2018-01-16 12:10:00,12.15,12.16,12.14,12.15,129496.0,12.15,12.16,12.14,12.15,129496.0
2018-01-16 12:15:00,12.15,12.16,12.14,12.16,241827.0,12.15,12.16,12.14,12.16,241827.0
2018-01-16 12:20:00,12.16,12.16,12.14,12.15,156865.0,12.16,12.16,12.14,12.15,156865.0
2018-01-16 12:25:00,12.15,12.15,12.13,12.13,225875.0,12.15,12.15,12.13,12.13,225875.0
2018-01-16 12:30:00,12.13,12.14,12.1,12.1,181076.0,12.13,12.14,12.1,12.1,181076.0
2018-01-16 12:35:00,12.11,12.13,12.1,12.13,341035.0,12.11,12.13,12.1,12.13,341035.0
2018-01-16 12:40:00,12.13,12.13,12.1,12.13,196525.0,12.13,12.13,12.1,12.13,196525.0
2018-01-16 12:45:00,12.12,12.12,12.09,12.1,473530.0,12.12,12.12,12.09,12.1,473530.0
2018-01-16 12:50:00,12.1,12.11,12.06,12.08,381346.0,12.1,12.11,12.06,12.08,381346.0
2018-01-16 12:55:00,12.07,12.09,12.06,12.09,295720.0,12.07,12.09,12.06,12.09,295720.0
2018-01-16 13:00:00,12.09,12.09,12.03,12.03,462676.0,12.09,12.09,12.03,12.03,462676.0
2018-01-16 13:05:00,12.03,12.06,12.01,12.05,449492.0,12.03,12.06,12.01,12.05,449492.0
2018-01-16 13:10:00,12.05,12.08,12.05,12.08,222767.0,12.05,12.08,12.05,12.08,222767.0
2018-01-16 13:15:00,12.08,12.08,12.05,12.06,138021.0,12.08,12.08,12.05,12.06,138021.0
2018-01-16 13:20:00,12.06,12.07,12.05,12.05,157124.0,12.06,12.07,12.05,12.05,157124.0
2018-01-16 13:25:00,12.05,12.06,12.03,12.04,303662.0,12.05,12.06,12.03,12.04,303662.0
2018-01-16 13:30:00,12.05,12.07,12.04,12.06,170905.0,12.05,12.07,12.04,12.06,170905.0
2018-01-16 13:35:00,12.05,12.07,12.05,12.07,60537.0,12.05,12.07,12.05,12.07,60537.0
2018-01-16 13:40:00,12.07,12.08,12.05,12.06,211640.0,12.07,12.08,12.05,12.06,211640.0
2018-01-16 13:45:00,12.05,12.06,12.02,12.03,335694.0,12.05,12.06,12.02,12.03,335694.0
2018-01-16 13:50:00,12.03,12.03,12.0,12.01,390036.0,12.03,12.03,12.0,12.01,390036.0
2018-01-16 13:55:00,12.0,12.02,12.0,12.01,367429.0,12.0,12.02,12.0,12.01,367429.0
2018-01-16 14:00:00,12.02,12.03,11.96,11.96,1015563.0,12.02,12.03,11.96,11.96,1015563.0
2018-01-16 14:05:00,11.96,11.98,11.93,11.93,761112.0,11.96,11.98,11.93,11.93,761112.0
2018-01-16 14:10:00,11.93,11.94,11.9,11.91,748344.0,11.93,11.94,11.9,11.91,748344.0
2018-01-16 14:15:00,11.91,11.92,11.84,11.85,1219808.0,11.91,11.92,11.84,11.85,1219808.0
2018-01-16 14:20:00,11.86,11.89,11.85,11.88,571804.0,11.86,11.89,11.85,11.88,571804.0
2018-01-16 14:25:00,11.88,11.91,11.85,11.86,676276.0,11.88,11.91,11.85,11.86,676276.0
2018-01-16 14:30:00,11.86,11.89,11.85,11.89,498052.0,11.86,11.89,11.85,11.89,498052.0
2018-01-16 14:35:00,11.88,11.89,11.85,11.85,308097.0,11.88,11.89,11.85,11.85,308097.0
2018-01-16 14:40:00,11.86,11.86,11.82,11.83,569203.0,11.86,11.86,11.82,11.83,569203.0
2018-01-16 14:45:00,11.83,11.86,11.8,11.84,880440.0,11.83,11.86,11.8,11.84,880440.0
2018-01-16 14:50:00,11.85,11.89,11.84,11.86,443088.0,11.85,11.89,11.84,11.86,443088.0
2018-01-16 14:55:00,11.86,11.88,11.86,11.87,309622.0,11.86,11.88,11.86,11.87,309622.0
2018-01-16 15:00:00,11.87,11.93,11.86,11.93,674506.0,11.87,11.93,11.86,11.93,674506.0
2018-01-16 15:05:00,11.93,11.94,11.92,11.94,256464.0,11.93,11.94,11.92,11.94,256464.0
2018-01-16 15:10:00,11.94,11.95,11.92,11.93,349993.0,11.94,11.95,11.92,11.93,349993.0
2018-01-16 15:15:00,11.93,11.93,11.91,11.91,135318.0,11.93,11.93,11.91,11.91,135318.0
2018-01-16 15:20:00,11.91,11.93,11.91,11.91,226648.0,11.91,11.93,11.91,11.91,226648.0
2018-01-16 15:25:00,11.91,11.96,11.91,11.96,321735.0,11.91,11.96,11.91,11.96,321735.0
2018-01-16 15:30:00,11.96,11.96,11.93,11.95,333653.0,11.96,11.96,11.93,11.95,333653.0
2018-01-16 15:35:00,11.95,11.96,11.94,11.95,239081.0,11.95,11.96,11.94,11.95,239081.0
2018-01-16 15:40:00,11.94,11.95,11.92,11.94,440597.0,11.94,11.95,11.92,11.94,440597.0
2018-01-16 15:45:00,11.94,11.94,11.91,11.94,346895.0,11.94,11.94,11.91,11.94,346895.0
2018-01-16 15:50:00,11.92,11.94,11.91,11.91,513260.0,11.92,11.94,11.91,11.91,513260.0
2018-01-16 15:55:00,11.92,11.92,11.9,11.91,1191583.0,11.92,11.92,11.9,11.91,1191583.0
2018-01-17 09:30:00,11.86,11.99,11.82,11.97,1838869.0,11.86,11.99,11.82,11.97,1838869.0
2018-01-17 09:35:00,11.97,12.07,11.93,12.07,1844659.0,11.97,12.07,11.93,12.07,1844659.0
2018-01-17 09:40:00,12.07,12.07,12.0,12.04,1307445.0,12.07,12.07,12.0,12.04,1307445.0
2018-01-17 09:45:00,12.04,12.04,11.94,12.02,757377.0,12.04,12.04,11.94,12.02,757377.0
2018-01-17 09:50:00,12.02,12.04,11.98,12.0,516499.0,12.02,12.04,11.98,12.0,516499.0
2018-01-17 09:55:00,12.01,12.02,11.98,12.01,438106.0,12.01,12.02,11.98,12.01,438106.0
2018-01-17 10:00:00,12.01,12.06,12.0,12.05,548547.0,12.01,12.06,12.0,12.05,548547.0
2018-01-17 10:05:00,12.05,12.1,12.04,12.1,1379544.0,12.05,12.1,12.04,12.1,1379544.0
2018-01-17 10:10:00,12.1,12.1,12.04,12.09,1078794.0,12.1,12.1,12.04,12.09,1078794.0
2018-01-17 10:15:00,12.09,12.11,12.06,12.06,529498.0,12.09,12.11,12.06,12.06,529498.0
2018-01-17 10:20:00,12.07,12.08,12.04,12.06,338018.0,12.07,12.08,12.04,12.06,338018.0
2018-01-17 10:25:00,12.06,12.07,12.02,12.04,416695.0,12.06,12.07,12.02,12.04,416695.0
2018-01-17 10:30:00,12.04,12.09,12.04,12.08,491421.0,12.04,12.09,12.04,12.08,491421.0
2018-01-17 10:35:00,12.08,12.09,12.06,12.07,315646.0,12.08,12.09,12.06,12.07,315646.0
2018-01-17 10:40:00,12.08,12.1,12.06,12.08,564302.0,12.08,12.1,12.06,12.08,564302.0
2018-01-17 10:45:00,12.09,12.14,12.08,12.14,1403956.0,12.09,12.14,12.08,12.14,1403956.0
2018-01-17 10:50:00,12.13,12.14,12.1,12.1,457455.0,12.13,12.14,12.1,12.1,457455.0
2018-01-17 10:55:00,12.1,12.12,12.05,12.06,437960.0,12.1,12.12,12.05,12.06,437960.0
2018-01-17 11:00:00,12.05,12.08,12.04,12.07,443497.0,12.05,12.08,12.04,12.07,443497.0
2018-01-17 11:05:00,12.08,12.08,12.05,12.07,343024.0,12.08,12.08,12.05,12.07,343024.0
2018-01-17 11:10:00,12.07,12.08,12.05,12.08,264424.0,12.07,12.08,12.05,12.08,264424.0
2018-01-17 11:15:00,12.08,12.11,12.07,12.1,573485.0,12.08,12.11,12.07,12.1,573485.0
2018-01-17 11:20:00,12.11,12.11,12.09,12.1,176652.0,12.11,12.11,12.09,12.1,176652.0
2018-01-17 11:25:00,12.1,12.11,12.07,12.09,248799.0,12.1,12.11,12.07,12.09,248799.0
2018-01-17 11:30:00,12.09,12.09,12.07,12.09,317415.0,12.09,12.09,12.07,12.09,317415.0
2018-01-17 11:35:00,12.09,12.1,12.08,12.09,171907.0,12.09,12.1,12.08,12.09,171907.0
2018-01-17 11:40:00,12.09,12.1,12.08,12.1,172831.0,12.09,12.1,12.08,12.1,172831.0
2018-01-17 11:45:00,12.09,12.1,12.08,12.09,188204.0,12.09,12.1,12.08,12.09,188204.0
2018-01-17 11:50:00,12.09,12.09,12.07,12.09,279471.0,12.09,12.09,12.07,12.09,279471.0
2018-01-17 11:55:00,12.08,12.1,12.06,12.07,427884.0,12.08,12.1,12.06,12.07,427884.0
2018-01-17 12:00:00,12.07,12.1,12.06,12.07,317479.0,12.07,12.1,12.06,12.07,317479.0
2018-01-17 12:05:00,12.07,12.1,12.07,12.1,231429.0,12.07,12.1,12.07,12.1,231429.0
2018-01-17 12:10:00,12.1,12.12,12.09,12.12,480036.0,12.1,12.12,12.09,12.12,480036.0
2018-01-17 12:15:00,12.12,12.14,12.1,12.13,476517.0,12.12,12.14,12.1,12.13,476517.0
2018-01-17 12:20:00,12.13,12.13,12.1,12.12,284526.0,12.13,12.13,12.1,12.12,284526.0
2018-01-17 12:25:00,12.12,12.14,12.12,12.14,190206.0,12.12,12.14,12.12,12.14,190206.0
2018-01-17 12:30:00,12.13,12.14,12.11,12.12,349277.0,12.13,12.14,12.11,12.12,349277.0
2018-01-17 12:35:00,12.12,12.15,12.11,12.13,357602.0,12.12,12.15,12.11,12.13,357602.0
2018-01-17 12:40:00,12.14,12.14,12.12,12.13,171820.0,12.14,12.14,12.12,12.13,171820.0
2018-01-17 12:45:00,12.13,12.13,12.11,12.12,230962.0,12.13,12.13,12.11,12.12,230962.0
2018-01-17 12:50:00,12.13,12.14,12.11,12.13,285618.0,12.13,12.14,12.11,12.13,285618.0
2018-01-17 12:55:00,12.13,12.15,12.13,12.14,247714.0,12.13,12.15,12.13,12.14,247714.0
2018-01-17 13:00:00,12.14,12.15,12.11,12.13,394068.0,12.14,12.15,12.11,12.13,394068.0
2018-01-17 13:05:00,12.12,12.14,12.11,12.11,391326.0,12.12,12.14,12.11,12.11,391326.0
2018-01-17 13:10:00,12.12,12.13,12.11,12.13,107603.0,12.12,12.13,12.11,12.13,107603.0
2018-01-17 13:15:00,12.13,12.13,12.12,12.13,83844.0,12.13,12.13,12.12,12.13,83844.0
2018-01-17 13:20:00,12.13,12.14,12.12,12.13,117337.0,12.13,12.14,12.12,12.13,117337.0
2018-01-17 13:25:00,12.13,12.15,12.12,12.13,260547.0,12.13,12.15,12.12,12.13,260547.0
2018-01-17 13:30:00,12.14,12.14,12.12,12.13,185334.0,12.14,12.14,12.12,12.13,185334.0
2018-01-17 13:35:00,12.12,12.13,12.11,12.12,294812.0,12.12,12.13,12.11,12.12,294812.0
2018-01-17 13:40:00,12.12,12.14,12.12,12.13,118351.0,12.12,12.14,12.12,12.13,118351.0
2018-01-17 13:45:00,12.13,12.14,12.12,12.13,179353.0,12.13,12.14,12.12,12.13,179353.0
2018-01-17 13:50:00,12.13,12.13,12.11,12.12,180419.0,12.13,12.13,12.11,12.12,180419.0
2018-01-17 13:55:00,12.12,12.14,12.12,12.12,245506.0,12.12,12.14,12.12,12.12,245506.0
2018-01-17 14:00:00,12.13,12.15,12.12,12.13,553315.0,12.13,12.15,12.12,12.13,553315.0
2018-01-17 14:05:00,12.13,12.15,12.13,12.14,353505.0,12.13,12.15,12.13,12.14,353505.0
2018-01-17 14:10:00,12.15,12.15,12.14,12.14,99410.0,12.15,12.15,12.14,12.14,99410.0
2018-01-17 14:15:00,12.14,12.18,12.13,12.17,1313008.0,12.14,12.18,12.13,12.17,1313008.0
2018-01-17 14:20:00,12.17,12.18,12.16,12.18,269448.0,12.17,12.18,12.16,12.18,269448.0
2018-01-17 14:25:00,12.18,12.18,12.17,12.18,153576.0,12.18,12.18,12.17,12.18,153576.0
2018-01-17 14:30:00,12.18,12.19,12.17,12.19,494103.0,12.18,12.19,12.17,12.19,494103.0
2018-01-17 14:35:00,12.19,12.19,12.17,12.18,481598.0,12.19,12.19,12.17,12.18,481598.0
2018-01-17 14:40:00,12.17,12.18,12.15,12.17,313708.0,12.17,12.18,12.15,12.17,313708.0
2018-01-17 14:45:00,12.17,12.17,12.16,12.17,196376.0,12.17,12.17,12.16,12.17,196376.0
2018-01-17 14:50:00,12.16,12.17,12.16,12.17,181224.0,12.16,12.17,12.16,12.17,181224.0
2018-01-17 14:55:00,12.17,12.18,12.15,12.17,513272.0,12.17,12.18,12.15,12.17,513272.0
2018-01-17 15:00:00,12.17,12.18,12.16,12.18,175096.0,12.17,12.18,12.16,12.18,175096.0
2018-01-17 15:05:00,12.18,12.19,12.17,12.19,393265.0,12.18,12.19,12.17,12.19,393265.0
2018-01-17 15:10:00,12.19,12.19,12.17,12.18,413628.0,12.19,12.19,12.17,12.18,413628.0
2018-01-17 15:15:00,12.18,12.19,12.17,12.19,199880.0,12.18,12.19,12.17,12.19,199880.0
2018-01-17 15:20:00,12.19,12.19,12.15,12.15,318244.0,12.19,12.19,12.15,12.15,318244.0
2018-01-17 15:25:00,12.15,12.16,12.13,12.13,319486.0,12.15,12.16,12.13,12.13,319486.0
2018-01-17 15:30:00,12.13,12.15,12.12,12.15,731688.0,12.13,12.15,12.12,12.15,731688.0
2018-01-17 15:35:00,12.15,12.18,12.14,12.18,660349.0,12.15,12.18,12.14,12.18,660349.0
2018-01-17 15:40:00,12.18,12.18,12.17,12.17,210050.0,12.18,12.18,12.17,12.17,210050.0
2018-01-17 15:45:00,12.17,12.18,12.16,12.18,633318.0,12.17,12.18,12.16,12.18,633318.0
2018-01-17 15:50:00,12.18,12.19,12.17,12.19,712708.0,12.18,12.19,12.17,12.19,712708.0
2018-01-17 15:55:00,12.18,12.19,12.16,12.18,1727624.0,12.18,12.19,12.16,12.18,1727624.0
2018-01-18 09:30:00,12.14,12.4,12.14,12.37,3939329.0,12.14,12.4,12.14,12.37,3939329.0
2018-01-18 09:35:00,12.37,12.44,12.33,12.41,2117535.0,12.37,12.44,12.33,12.41,2117535.0
2018-01-18 09:40:00,12.41,12.45,12.37,12.45,1602028.0,12.41,12.45,12.37,12.45,1602028.0
2018-01-18 09:45:00,12.44,12.56,12.42,12.55,3155061.0,12.44,12.56,12.42,12.55,3155061.0
2018-01-18 09:50:00,12.56,12.57,12.5,12.53,1812735.0,12.56,12.57,12.5,12.53,1812735.0
2018-01-18 09:55:00,12.53,12.55,12.47,12.51,2016378.0,12.53,12.55,12.47,12.51,2016378.0
2018-01-18 10:00:00,12.5,12.61,12.5,12.56,2821505.0,12.5,12.61,12.5,12.56,2821505.0
2018-01-18 10:05:00,12.56,12.6,12.53,12.57,1201612.0,12.56,12.6,12.53,12.57,1201612.0
2018-01-18 10:10:00,12.57,12.59,12.48,12.52,1864568.0,12.57,12.59,12.48,12.52,1864568.0
2018-01-18 10:15:00,12.52,12.58,12.48,12.58,1387158.0,12.52,12.58,12.48,12.58,1387158.0
2018-01-18 10:20:00,12.58,12.58,12.52,12.57,701142.0,12.58,12.58,12.52,12.57,701142.0
2018-01-18 10:25:00,12.57,12.59,12.55,12.57,1028924.0,12.57,12.59,12.55,12.57,1028924.0
2018-01-18 10:30:00,12.56,12.59,12.54,12.56,666508.0,12.56,12.59,12.54,12.56,666508.0
2018-01-18 10:35:00,12.57,12.57,12.52,12.54,652757.0,12.57,12.57,12.52,12.54,652757.0
2018-01-18 10:40:00,12.54,12.56,12.51,12.55,1028069.0,12.54,12.56,12.51,12.55,1028069.0
2018-01-18 10:45:00,12.55,12.57,12.54,12.54,454294.0,12.55,12.57,12.54,12.54,454294.0
2018-01-18 10:50:00,12.55,12.6,12.54,12.59,925778.0,12.55,12.6,12.54,12.59,925778.0
2018-01-18 10:55:00,12.59,12.59,12.55,12.57,487348.0,12.59,12.59,12.55,12.57,487348.0
2018-01-18 11:00:00,12.56,12.6,12.54,12.6,660269.0,12.56,12.6,12.54,12.6,660269.0
2018-01-18 11:05:00,12.59,12.6,12.57,12.58,536825.0,12.59,12.6,12.57,12.58,536825.0
2018-01-18 11:10:00,12.58,12.64,12.57,12.63,1093442.0,12.58,12.64,12.57,12.63,1093442.0
2018-01-18 11:15:00,12.63,12.66,12.62,12.65,918417.0,12.63,12.66,12.62,12.65,918417.0
2018-01-18 11:20:00,12.66,12.68,12.62,12.62,1032872.0,12.66,12.68,12.62,12.62,1032872.0
2018-01-18 11:25:00,12.62,12.66,12.62,12.65,596053.0,12.62,12.66,12.62,12.65,596053.0
2018-01-18 11:30:00,12.64,12.65,12.6,12.62,613512.0,12.64,12.65,12.6,12.62,613512.0
2018-01-18 11:35:00,12.62,12.62,12.57,12.61,570574.0,12.62,12.62,12.57,12.61,570574.0
2018-01-18 11:40:00,12.6,12.62,12.59,12.6,393455.0,12.6,12.62,12.59,12.6,393455.0
2018-01-18 11:45:00,12.61,12.62,12.57,12.62,496869.0,12.61,12.62,12.57,12.62,496869.0
2018-01-18 11:50:00,12.62,12.64,12.6,12.63,560994.0,12.62,12.64,12.6,12.63,560994.0
2018-01-18 11:55:00,12.63,12.65,12.62,12.64,333201.0,12.63,12.65,12.62,12.64,333201.0
2018-01-18 12:00:00,12.64,12.67,12.62,12.66,616448.0,12.64,12.67,12.62,12.66,616448.0
2018-01-18 12:05:00,12.67,12.68,12.65,12.67,626258.0,12.67,12.68,12.65,12.67,626258.0
2018-01-18 12:10:00,12.68,12.68,12.65,12.65,422393.0,12.68,12.68,12.65,12.65,422393.0
2018-01-18 12:15:00,12.65,12.67,12.64,12.65,369914.0,12.65,12.67,12.64,12.65,369914.0
2018-01-18 12:20:00,12.65,12.65,12.62,12.64,405767.0,12.65,12.65,12.62,12.64,405767.0
2018-01-18 12:25:00,12.63,12.65,12.63,12.65,197269.0,12.63,12.65,12.63,12.65,197269.0
2018-01-18 12:30:00,12.64,12.65,12.6,12.61,522502.0,12.64,12.65,12.6,12.61,522502.0
2018-01-18 12:35:00,12.62,12.64,12.61,12.63,261843.0,12.62,12.64,12.61,12.63,261843.0
2018-01-18 12:40:00,12.64,12.64,12.6,12.63,420019.0,12.64,12.64,12.6,12.63,420019.0
2018-01-18 12:45:00,12.63,12.64,12.61,12.62,195958.0,12.63,12.64,12.61,12.62,195958.0
2018-01-18 12:50:00,12.63,12.63,12.59,12.6,263624.0,12.63,12.63,12.59,12.6,263624.0
2018-01-18 12:55:00,12.6,12.61,12.57,12.58,337043.0,12.6,12.61,12.57,12.58,337043.0
2018-01-18 13:00:00,12.58,12.6,12.54,12.54,469040.0,12.58,12.6,12.54,12.54,469040.0
2018-01-18 13:05:00,12.54,12.59,12.54,12.58,427748.0,12.54,12.59,12.54,12.58,427748.0
2018-01-18 13:10:00,12.58,12.6,12.57,12.58,342695.0,12.58,12.6,12.57,12.58,342695.0
2018-01-18 13:15:00,12.57,12.58,12.54,12.55,343512.0,12.57,12.58,12.54,12.55,343512.0
2018-01-18 13:20:00,12.56,12.57,12.54,12.54,270970.0,12.56,12.57,12.54,12.54,270970.0
2018-01-18 13:25:00,12.54,12.55,12.52,12.55,449247.0,12.54,12.55,12.52,12.55,449247.0
2018-01-18 13:30:00,12.54,12.55,12.52,12.52,178471.0,12.54,12.55,12.52,12.52,178471.0
2018-01-18 13:35:00,12.53,12.54,12.48,12.51,883645.0,12.53,12.54,12.48,12.51,883645.0
2018-01-18 13:40:00,12.51,12.54,12.5,12.52,373807.0,12.51,12.54,12.5,12.52,373807.0
2018-01-18 13:45:00,12.52,12.53,12.5,12.52,155378.0,12.52,12.53,12.5,12.52,155378.0
2018-01-18 13:50:00,12.51,12.52,12.49,12.5,293655.0,12.51,12.52,12.49,12.5,293655.0
2018-01-18 13:55:00,12.5,12.53,12.5,12.53,251403.0,12.5,12.53,12.5,12.53,251403.0
2018-01-18 14:00:00,12.53,12.54,12.51,12.53,444189.0,12.53,12.54,12.51,12.53,444189.0
2018-01-18 14:05:00,12.53,12.56,12.53,12.56,276858.0,12.53,12.56,12.53,12.56,276858.0
2018-01-18 14:10:00,12.55,12.56,12.55,12.55,167827.0,12.55,12.56,12.55,12.55,167827.0
2018-01-18 14:15:00,12.55,12.57,12.53,12.54,367105.0,12.55,12.57,12.53,12.54,367105.0
2018-01-18 14:20:00,12.54,12.56,12.54,12.54,237459.0,12.54,12.56,12.54,12.54,237459.0
2018-01-18 14:25:00,12.54,12.58,12.54,12.58,240233.0,12.54,12.58,12.54,12.58,240233.0
2018-01-18 14:30:00,12.58,12.58,12.56,12.57,171691.0,12.58,12.58,12.56,12.57,171691.0
2018-01-18 14:35:00,12.57,12.57,12.55,12.55,220145.0,12.57,12.57,12.55,12.55,220145.0
2018-01-18 14:40:00,12.56,12.56,12.55,12.55,116152.0,12.56,12.56,12.55,12.55,116152.0
2018-01-18 14:45:00,12.55,12.57,12.54,12.55,246887.0,12.55,12.57,12.54,12.55,246887.0
2018-01-18 14:50:00,12.55,12.57,12.55,12.56,166128.0,12.55,12.57,12.55,12.56,166128.0
2018-01-18 14:55:00,12.57,12.58,12.56,12.58,241583.0,12.57,12.58,12.56,12.58,241583.0
2018-01-18 15:00:00,12.58,12.58,12.55,12.57,266793.0,12.58,12.58,12.55,12.57,266793.0
2018-01-18 15:05:00,12.56,12.57,12.53,12.55,605249.0,12.56,12.57,12.53,12.55,605249.0
2018-01-18 15:10:00,12.54,12.55,12.52,12.53,358882.0,12.54,12.55,12.52,12.53,358882.0
2018-01-18 15:15:00,12.53,12.55,12.52,12.55,277735.0,12.53,12.55,12.52,12.55,277735.0
2018-01-18 15:20:00,12.55,12.55,12.53,12.54,184674.0,12.55,12.55,12.53,12.54,184674.0
2018-01-18 15:25:00,12.54,12.54,12.52,12.53,348427.0,12.54,12.54,12.52,12.53,348427.0
2018-01-18 15:30:00,12.53,12.53,12.49,12.5,626980.0,12.53,12.53,12.49,12.5,626980.0
2018-01-18 15:35:00,12.49,12.5,12.49,12.5,421686.0,12.49,12.5,12.49,12.5,421686.0
2018-01-18 15:40:00,12.5,12.51,12.46,12.46,999294.0,12.5,12.51,12.46,12.46,999294.0
2018-01-18 15:45:00,12.47,12.48,12.4,12.43,1788554.0,12.47,12.48,12.4,12.43,1788554.0
2018-01-18 15:50:00,12.46,12.47,12.44,12.46,871429.0,12.46,12.47,12.44,12.46,871429.0
2018-01-18 15:55:00,12.46,12.48,12.45,12.47,2175168.0,12.46,12.48,12.45,12.47,2175168.0
2018-01-19 09:30:00,12.56,12.73,12.54,12.68,3600761.0,12.56,12.73,12.54,12.68,3600761.0
2018-01-19 09:35:00,12.68,12.85,12.67,12.85,2440127.0,12.68,12.85,12.67,12.85,2440127.0
2018-01-19 09:40:00,12.85,12.87,12.79,12.86,2396060.0,12.85,12.87,12.79,12.86,2396060.0
2018-01-19 09:45:00,12.87,12.88,12.79,12.8,1428754.0,12.87,12.88,12.79,12.8,1428754.0
2018-01-19 09:50:00,12.79,12.82,12.77,12.78,1195088.0,12.79,12.82,12.77,12.78,1195088.0
2018-01-19 09:55:00,12.78,12.82,12.77,12.78,1173415.0,12.78,12.82,12.77,12.78,1173415.0
2018-01-19 10:00:00,12.78,12.78,12.71,12.71,1282339.0,12.78,12.78,12.71,12.71,1282339.0
2018-01-19 10:05:00,12.71,12.73,12.7,12.73,889439.0,12.71,12.73,12.7,12.73,889439.0
2018-01-19 10:10:00,12.73,12.74,12.7,12.71,639650.0,12.73,12.74,12.7,12.71,639650.0
2018-01-19 10:15:00,12.71,12.73,12.69,12.7,912070.0,12.71,12.73,12.69,12.7,912070.0
2018-01-19 10:20:00,12.69,12.72,12.66,12.7,984413.0,12.69,12.72,12.66,12.7,984413.0
2018-01-19 10:25:00,12.7,12.72,12.69,12.71,479472.0,12.7,12.72,12.69,12.71,479472.0
2018-01-19 10:30:00,12.71,12.72,12.65,12.66,974673.0,12.71,12.72,12.65,12.66,974673.0
2018-01-19 10:35:00,12.65,12.66,12.62,12.63,712177.0,12.65,12.66,12.62,12.63,712177.0
2018-01-19 10:40:00,12.63,12.64,12.59,12.63,935268.0,12.63,12.64,12.59,12.63,935268.0
2018-01-19 10:45:00,12.62,12.65,12.61,12.62,496019.0,12.62,12.65,12.61,12.62,496019.0
2018-01-19 10:50:00,12.62,12.62,12.57,12.59,939022.0,12.62,12.62,12.57,12.59,939022.0
2018-01-19 10:55:00,12.58,12.62,12.58,12.62,496116.0,12.58,12.62,12.58,12.62,496116.0
2018-01-19 11:00:00,12.62,12.63,12.6,12.61,331471.0,12.62,12.63,12.6,12.61,331471.0
2018-01-19 11:05:00,12.62,12.62,12.54,12.55,719410.0,12.62,12.62,12.54,12.55,719410.0
2018-01-19 11:10:00,12.55,12.58,12.54,12.58,414738.0,12.55,12.58,12.54,12.58,414738.0
2018-01-19 11:15:00,12.58,12.64,12.56,12.63,680985.0,12.58,12.64,12.56,12.63,680985.0
2018-01-19 11:20:00,12.64,12.64,12.62,12.63,289544.0,12.64,12.64,12.62,12.63,289544.0
2018-01-19 11:25:00,12.63,12.64,12.61,12.64,420053.0,12.63,12.64,12.61,12.64,420053.0
2018-01-19 11:30:00,12.64,12.66,12.63,12.66,405556.0,12.64,12.66,12.63,12.66,405556.0
2018-01-19 11:35:00,12.66,12.7,12.65,12.65,714087.0,12.66,12.7,12.65,12.65,714087.0
2018-01-19 11:40:00,12.65,12.66,12.61,12.63,913197.0,12.65,12.66,12.61,12.63,913197.0
2018-01-19 11:45:00,12.63,12.64,12.61,12.62,267482.0,12.63,12.64,12.61,12.62,267482.0
2018-01-19 11:50:00,12.62,12.62,12.6,12.6,183498.0,12.62,12.62,12.6,12.6,183498.0
2018-01-19 11:55:00,12.6,12.61,12.57,12.6,434173.0,12.6,12.61,12.57,12.6,434173.0
2018-01-19 12:00:00,12.61,12.63,12.6,12.62,183757.0,12.61,12.63,12.6,12.62,183757.0
2018-01-19 12:05:00,12.62,12.65,12.61,12.63,461532.0,12.62,12.65,12.61,12.63,461532.0
2018-01-19 12:10:00,12.63,12.63,12.61,12.61,162150.0,12.63,12.63,12.61,12.61,162150.0
2018-01-19 12:15:00,12.62,12.62,12.59,12.6,197452.0,12.62,12.62,12.59,12.6,197452.0
2018-01-19 12:20:00,12.6,12.62,12.6,12.62,115465.0,12.6,12.62,12.6,12.62,115465.0
2018-01-19 12:25:00,12.62,12.62,12.6,12.61,245085.0,12.62,12.62,12.6,12.61,245085.0
2018-01-19 12:30:00,12.6,12.61,12.58,12.59,195047.0,12.6,12.61,12.58,12.59,195047.0
2018-01-19 12:35:00,12.6,12.61,12.59,12.61,113047.0,12.6,12.61,12.59,12.61,113047.0
2018-01-19 12:40:00,12.6,12.61,12.59,12.59,113590.0,12.6,12.61,12.59,12.59,113590.0
2018-01-19 12:45:00,12.6,12.61,12.59,12.61,170546.0,12.6,12.61,12.59,12.61,170546.0
2018-01-19 12:50:00,12.61,12.63,12.59,12.6,234107.0,12.61,12.63,12.59,12.6,234107.0
2018-01-19 12:55:00,12.6,12.61,12.59,12.59,204871.0,12.6,12.61,12.59,12.59,204871.0
2018-01-19 13:00:00,12.6,12.6,12.58,12.58,136036.0,12.6,12.6,12.58,12.58,136036.0
2018-01-19 13:05:00,12.58,12.59,12.57,12.59,216386.0,12.58,12.59,12.57,12.59,216386.0
2018-01-19 13:10:00,12.58,12.6,12.58,12.59,114736.0,12.58,12.6,12.58,12.59,114736.0
2018-01-19 13:15:00,12.6,12.61,12.59,12.6,159290.0,12.6,12.61,12.59,12.6,159290.0
2018-01-19 13:20:00,12.6,12.6,12.57,12.57,144971.0,12.6,12.6,12.57,12.57,144971.0
2018-01-19 13:25:00,12.58,12.59,12.57,12.59,78715.0,12.58,12.59,12.57,12.59,78715.0
2018-01-19 13:30:00,12.59,12.6,12.57,12.59,184878.0,12.59,12.6,12.57,12.59,184878.0
2018-01-19 13:35:00,12.6,12.6,12.59,12.59,101004.0,12.6,12.6,12.59,12.59,101004.0
2018-01-19 13:40:00,12.6,12.61,12.58,12.59,258134.0,12.6,12.61,12.58,12.59,258134.0
2018-01-19 13:45:00,12.6,12.6,12.57,12.57,198006.0,12.6,12.6,12.57,12.57,198006.0
2018-01-19 13:50:00,12.57,12.58,12.56,12.57,152156.0,12.57,12.58,12.56,12.57,152156.0
2018-01-19 13:55:00,12.57,12.58,12.56,12.56,231688.0,12.57,12.58,12.56,12.56,231688.0
2018-01-19 14:00:00,12.56,12.6,12.56,12.6,234743.0,12.56,12.6,12.56,12.6,234743.0
2018-01-19 14:05:00,12.6,12.6,12.59,12.6,90930.0,12.6,12.6,12.59,12.6,90930.0
2018-01-19 14:10:00,12.6,12.6,12.58,12.6,186766.0,12.6,12.6,12.58,12.6,186766.0
2018-01-19 14:15:00,12.6,12.61,12.59,12.61,171329.0,12.6,12.61,12.59,12.61,171329.0
2018-01-19 14:20:00,12.61,12.62,12.6,12.61,247765.0,12.61,12.62,12.6,12.61,247765.0
2018-01-19 14:25:00,12.61,12.61,12.6,12.61,61598.0,12.61,12.61,12.6,12.61,61598.0
2018-01-19 14:30:00,12.61,12.63,12.6,12.62,248902.0,12.61,12.63,12.6,12.62,248902.0
2018-01-19 14:35:00,12.63,12.63,12.6,12.61,199046.0,12.63,12.63,12.6,12.61,199046.0
2018-01-19 14:40:00,12.61,12.61,12.6,12.61,99673.0,12.61,12.61,12.6,12.61,99673.0
2018-01-19 14:45:00,12.6,12.61,12.6,12.61,129170.0,12.6,12.61,12.6,12.61,129170.0
2018-01-19 14:50:00,12.61,12.62,12.6,12.62,243937.0,12.61,12.62,12.6,12.62,243937.0
2018-01-19 14:55:00,12.62,12.62,12.6,12.61,187533.0,12.62,12.62,12.6,12.61,187533.0
2018-01-19 15:00:00,12.61,12.61,12.58,12.59,288206.0,12.61,12.61,12.58,12.59,288206.0
2018-01-19 15:05:00,12.59,12.59,12.58,12.59,92269.0,12.59,12.59,12.58,12.59,92269.0
2018-01-19 15:10:00,12.59,12.59,12.58,12.59,99925.0,12.59,12.59,12.58,12.59,99925.0
2018-01-19 15:15:00,12.58,12.6,12.58,12.6,230342.0,12.58,12.6,12.58,12.6,230342.0
2018-01-19 15:20:00,12.6,12.6,12.59,12.6,172226.0,12.6,12.6,12.59,12.6,172226.0
2018-01-19 15:25:00,12.6,12.63,12.59,12.63,593366.0,12.6,12.63,12.59,12.63,593366.0
2018-01-19 15:30:00,12.63,12.65,12.62,12.64,675458.0,12.63,12.65,12.62,12.64,675458.0
2018-01-19 15:35:00,12.64,12.64,12.61,12.62,631663.0,12.64,12.64,12.61,12.62,631663.0
2018-01-19 15:40:00,12.62,12.62,12.6,12.61,506219.0,12.62,12.62,12.6,12.61,506219.0
2018-01-19 15:45:00,12.6,12.62,12.57,12.58,1500017.0,12.6,12.62,12.57,12.58,1500017.0
2018-01-19 15:50:00,12.59,12.6,12.58,12.59,396521.0,12.59,12.6,12.58,12.59,396521.0
2018-01-19 15:55:00,12.58,12.59,12.57,12.57,2770108.0,12.58,12.59,12.57,12.57,2770108.0
2018-01-22 09:30:00,12.62,12.62,12.37,12.43,2905166.0,12.62,12.62,12.37,12.43,2905166.0
2018-01-22 09:35:00,12.43,12.62,12.43,12.52,1607321.0,12.43,12.62,12.43,12.52,1607321.0
2018-01-22 09:40:00,12.52,12.55,12.47,12.55,701060.0,12.52,12.55,12.47,12.55,701060.0
2018-01-22 09:45:00,12.55,12.57,12.46,12.46,919054.0,12.55,12.57,12.46,12.46,919054.0
2018-01-22 09:50:00,12.46,12.51,12.46,12.48,724384.0,12.46,12.51,12.46,12.48,724384.0
2018-01-22 09:55:00,12.48,12.5,12.45,12.48,641718.0,12.48,12.5,12.45,12.48,641718.0
2018-01-22 10:00:00,12.48,12.51,12.47,12.48,520465.0,12.48,12.51,12.47,12.48,520465.0
2018-01-22 10:05:00,12.48,12.56,12.47,12.54,765048.0,12.48,12.56,12.47,12.54,765048.0
2018-01-22 10:10:00,12.54,12.57,12.53,12.54,451737.0,12.54,12.57,12.53,12.54,451737.0
2018-01-22 10:15:00,12.53,12.56,12.53,12.55,552982.0,12.53,12.56,12.53,12.55,552982.0
2018-01-22 10:20:00,12.55,12.56,12.52,12.52,295875.0,12.55,12.56,12.52,12.52,295875.0
2018-01-22 10:25:00,12.53,12.56,12.51,12.55,543873.0,12.53,12.56,12.51,12.55,543873.0
2018-01-22 10:30:00,12.56,12.57,12.53,12.57,450914.0,12.56,12.57,12.53,12.57,450914.0
2018-01-22 10:35:00,12.57,12.59,12.55,12.57,530308.0,12.57,12.59,12.55,12.57,530308.0
2018-01-22 10:40:00,12.57,12.66,12.56,12.64,918328.0,12.57,12.66,12.56,12.64,918328.0
2018-01-22 10:45:00,12.63,12.65,12.61,12.63,342921.0,12.63,12.65,12.61,12.63,342921.0
2018-01-22 10:50:00,12.63,12.65,12.61,12.61,256812.0,12.63,12.65,12.61,12.61,256812.0
2018-01-22 10:55:00,12.61,12.62,12.57,12.58,411308.0,12.61,12.62,12.57,12.58,411308.0
2018-01-22 11:00:00,12.58,12.61,12.57,12.61,365859.0,12.58,12.61,12.57,12.61,365859.0
2018-01-22 11:05:00,12.61,12.74,12.6,12.74,2194405.0,12.61,12.74,12.6,12.74,2194405.0
2018-01-22 11:10:00,12.74,12.74,12.66,12.67,1701678.0,12.74,12.74,12.66,12.67,1701678.0
2018-01-22 11:15:00,12.67,12.7,12.64,12.67,617997.0,12.67,12.7,12.64,12.67,617997.0
2018-01-22 11:20:00,12.67,12.68,12.65,12.67,236451.0,12.67,12.68,12.65,12.67,236451.0
2018-01-22 11:25:00,12.67,12.67,12.64,12.65,378036.0,12.67,12.67,12.64,12.65,378036.0
2018-01-22 11:30:00,12.64,12.65,12.61,12.65,379325.0,12.64,12.65,12.61,12.65,379325.0
2018-01-22 11:35:00,12.65,12.65,12.63,12.63,204903.0,12.65,12.65,12.63,12.63,204903.0
2018-01-22 11:40:00,12.63,12.64,12.62,12.63,177588.0,12.63,12.64,12.62,12.63,177588.0
2018-01-22 11:45:00,12.62,12.65,12.61,12.65,310877.0,12.62,12.65,12.61,12.65,310877.0
2018-01-22 11:50:00,12.65,12.66,12.64,12.64,184394.0,12.65,12.66,12.64,12.64,184394.0
2018-01-22 11:55:00,12.65,12.69,12.64,12.69,281929.0,12.65,12.69,12.64,12.69,281929.0
2018-01-22 12:00:00,12.69,12.7,12.67,12.69,324836.0,12.69,12.7,12.67,12.69,324836.0
2018-01-22 12:05:00,12.69,12.7,12.66,12.67,233726.0,12.69,12.7,12.66,12.67,233726.0
2018-01-22 12:10:00,12.66,12.68,12.65,12.65,138005.0,12.66,12.68,12.65,12.65,138005.0
2018-01-22 12:15:00,12.65,12.68,12.65,12.68,249481.0,12.65,12.68,12.65,12.68,249481.0
2018-01-22 12:20:00,12.67,12.68,12.65,12.66,288525.0,12.67,12.68,12.65,12.66,288525.0
2018-01-22 12:25:00,12.67,12.67,12.65,12.66,223550.0,12.67,12.67,12.65,12.66,223550.0
2018-01-22 12:30:00,12.65,12.66,12.65,12.66,91292.0,12.65,12.66,12.65,12.66,91292.0
2018-01-22 12:35:00,12.66,12.67,12.65,12.67,362561.0,12.66,12.67,12.65,12.67,362561.0
2018-01-22 12:40:00,12.67,12.68,12.65,12.68,534037.0,12.67,12.68,12.65,12.68,534037.0
2018-01-22 12:45:00,12.68,12.68,12.67,12.67,99712.0,12.68,12.68,12.67,12.67,99712.0
2018-01-22 12:50:00,12.68,12.68,12.67,12.67,170782.0,12.68,12.68,12.67,12.67,170782.0
2018-01-22 12:55:00,12.68,12.68,12.67,12.67,111124.0,12.68,12.68,12.67,12.67,111124.0
2018-01-22 13:00:00,12.68,12.68,12.67,12.68,121382.0,12.68,12.68,12.67,12.68,121382.0
2018-01-22 13:05:00,12.68,12.68,12.67,12.68,84418.0,12.68,12.68,12.67,12.68,84418.0
2018-01-22 13:10:00,12.68,12.68,12.67,12.68,225144.0,12.68,12.68,12.67,12.68,225144.0
2018-01-22 13:15:00,12.68,12.69,12.67,12.69,258532.0,12.68,12.69,12.67,12.69,258532.0
2018-01-22 13:20:00,12.69,12.69,12.68,12.69,111150.0,12.69,12.69,12.68,12.69,111150.0
2018-01-22 13:25:00,12.68,12.7,12.68,12.7,345459.0,12.68,12.7,12.68,12.7,345459.0
2018-01-22 13:30:00,12.7,12.7,12.68,12.68,200823.0,12.7,12.7,12.68,12.68,200823.0
2018-01-22 13:35:00,12.69,12.69,12.67,12.68,212278.0,12.69,12.69,12.67,12.68,212278.0
2018-01-22 13:40:00,12.68,12.68,12.65,12.65,170078.0,12.68,12.68,12.65,12.65,170078.0
2018-01-22 13:45:00,12.66,12.67,12.65,12.66,138370.0,12.66,12.67,12.65,12.66,138370.0
2018-01-22 13:50:00,12.67,12.67,12.65,12.66,95164.0,12.67,12.67,12.65,12.66,95164.0
2018-01-22 13:55:00,12.65,12.66,12.65,12.66,102373.0,12.65,12.66,12.65,12.66,102373.0
2018-01-22 14:00:00,12.66,12.66,12.65,12.66,95176.0,12.66,12.66,12.65,12.66,95176.0
2018-01-22 14:05:00,12.66,12.66,12.65,12.66,84150.0,12.66,12.66,12.65,12.66,84150.0
2018-01-22 14:10:00,12.66,12.66,12.64,12.64,256788.0,12.66,12.66,12.64,12.64,256788.0
2018-01-22 14:15:00,12.65,12.65,12.63,12.64,266902.0,12.65,12.65,12.63,12.64,266902.0
2018-01-22 14:20:00,12.63,12.66,12.63,12.63,275405.0,12.63,12.66,12.63,12.63,275405.0
2018-01-22 14:25:00,12.63,12.64,12.63,12.64,85421.0,12.63,12.64,12.63,12.64,85421.0
2018-01-22 14:30:00,12.63,12.64,12.63,12.63,75133.0,12.63,12.64,12.63,12.63,75133.0
2018-01-22 14:35:00,12.63,12.64,12.61,12.62,329729.0,12.63,12.64,12.61,12.62,329729.0
2018-01-22 14:40:00,12.62,12.62,12.61,12.62,125679.0,12.62,12.62,12.61,12.62,125679.0
2018-01-22 14:45:00,12.61,12.62,12.61,12.62,123915.0,12.61,12.62,12.61,12.62,123915.0
2018-01-22 14:50:00,12.62,12.62,12.61,12.62,67992.0,12.62,12.62,12.61,12.62,67992.0
2018-01-22 14:55:00,12.61,12.62,12.61,12.62,89779.0,12.61,12.62,12.61,12.62,89779.0
2018-01-22 15:00:00,12.62,12.63,12.61,12.63,182957.0,12.62,12.63,12.61,12.63,182957.0
2018-01-22 15:05:00,12.63,12.64,12.61,12.63,290214.0,12.63,12.64,12.61,12.63,290214.0
2018-01-22 15:10:00,12.62,12.63,12.62,12.63,71011.0,12.62,12.63,12.62,12.63,71011.0
2018-01-22 15:15:00,12.62,12.63,12.62,12.63,75308.0,12.62,12.63,12.62,12.63,75308.0
2018-01-22 15:20:00,12.63,12.64,12.62,12.63,294903.0,12.63,12.64,12.62,12.63,294903.0
2018-01-22 15:25:00,12.63,12.63,12.61,12.63,285559.0,12.63,12.63,12.61,12.63,285559.0
2018-01-22 15:30:00,12.63,12.63,12.62,12.63,78852.0,12.63,12.63,12.62,12.63,78852.0
2018-01-22 15:35:00,12.62,12.63,12.61,12.63,363472.0,12.62,12.63,12.61,12.63,363472.0
2018-01-22 15:40:00,12.63,12.63,12.6,12.61,376200.0,12.63,12.63,12.6,12.61,376200.0
2018-01-22 15:45:00,12.61,12.62,12.6,12.62,317453.0,12.61,12.62,12.6,12.62,317453.0
2018-01-22 15:50:00,12.62,12.65,12.62,12.65,783266.0,12.62,12.65,12.62,12.65,783266.0
2018-01-22 15:55:00,12.65,12.65,12.64,12.65,1011467.0,12.65,12.65,12.64,12.65,1011467.0
2018-01-23 09:30:00,12.82,12.93,12.76,12.85,2991517.0,12.82,12.93,12.76,12.85,2991517.0
2018-01-23 09:35:00,12.85,12.93,12.85,12.92,1667003.0,12.85,12.93,12.85,12.92,1667003.0
2018-01-23 09:40:00,12.93,12.94,12.88,12.88,1442736.0,12.93,12.94,12.88,12.88,1442736.0
2018-01-23 09:45:00,12.88,12.94,12.88,12.91,2052406.0,12.88,12.94,12.88,12.91,2052406.0
2018-01-23 09:50:00,12.91,12.97,12.9,12.96,1679115.0,12.91,12.97,12.9,12.96,1679115.0
2018-01-23 09:55:00,12.95,12.99,12.94,12.95,1441864.0,12.95,12.99,12.94,12.95,1441864.0
2018-01-23 10:00:00,12.95,13.0,12.95,12.99,1292398.0,12.95,13.0,12.95,12.99,1292398.0
2018-01-23 10:05:00,12.99,12.99,12.93,12.96,724119.0,12.99,12.99,12.93,12.96,724119.0
2018-01-23 10:10:00,12.96,12.99,12.95,12.96,643018.0,12.96,12.99,12.95,12.96,643018.0
2018-01-23 10:15:00,12.96,12.99,12.96,12.97,769945.0,12.96,12.99,12.96,12.97,769945.0
2018-01-23 10:20:00,12.97,12.99,12.93,12.94,858674.0,12.97,12.99,12.93,12.94,858674.0
2018-01-23 10:25:00,12.94,12.95,12.92,12.92,542266.0,12.94,12.95,12.92,12.92,542266.0
2018-01-23 10:30:00,12.93,12.95,12.91,12.92,1027483.0,12.93,12.95,12.91,12.92,1027483.0
2018-01-23 10:35:00,12.92,12.93,12.89,12.92,1270737.0,12.92,12.93,12.89,12.92,1270737.0
2018-01-23 10:40:00,12.92,12.93,12.9,12.92,344657.0,12.92,12.93,12.9,12.92,344657.0
2018-01-23 10:45:00,12.91,12.92,12.9,12.9,360803.0,12.91,12.92,12.9,12.9,360803.0
2018-01-23 10:50:00,12.91,12.91,12.88,12.91,924821.0,12.91,12.91,12.88,12.91,924821.0
2018-01-23 10:55:00,12.9,12.91,12.88,12.89,273474.0,12.9,12.91,12.88,12.89,273474.0
2018-01-23 11:00:00,12.89,12.91,12.89,12.9,260047.0,12.89,12.91,12.89,12.9,260047.0
2018-01-23 11:05:00,12.9,12.9,12.88,12.9,214912.0,12.9,12.9,12.88,12.9,214912.0
2018-01-23 11:10:00,12.9,12.92,12.89,12.92,315140.0,12.9,12.92,12.89,12.92,315140.0
2018-01-23 11:15:00,12.92,12.96,12.9,12.95,457711.0,12.92,12.96,12.9,12.95,457711.0
2018-01-23 11:20:00,12.96,12.97,12.95,12.97,279112.0,12.96,12.97,12.95,12.97,279112.0
2018-01-23 11:25:00,12.96,12.97,12.94,12.96,259316.0,12.96,12.97,12.94,12.96,259316.0
2018-01-23 11:30:00,12.96,12.96,12.94,12.95,186453.0,12.96,12.96,12.94,12.95,186453.0
2018-01-23 11:35:00,12.95,12.95,12.92,12.93,252210.0,12.95,12.95,12.92,12.93,252210.0
2018-01-23 11:40:00,12.93,12.93,12.9,12.91,287954.0,12.93,12.93,12.9,12.91,287954.0
2018-01-23 11:45:00,12.91,12.92,12.9,12.9,198614.0,12.91,12.92,12.9,12.9,198614.0
2018-01-23 11:50:00,12.91,12.91,12.88,12.9,408890.0,12.91,12.91,12.88,12.9,408890.0
2018-01-23 11:55:00,12.9,12.91,12.87,12.88,872826.0,12.9,12.91,12.87,12.88,872826.0
2018-01-23 12:00:00,12.88,12.9,12.87,12.89,518382.0,12.88,12.9,12.87,12.89,518382.0
2018-01-23 12:05:00,12.89,12.93,12.88,12.91,752221.0,12.89,12.93,12.88,12.91,752221.0
2018-01-23 12:10:00,12.92,12.92,12.9,12.91,547983.0,12.92,12.92,12.9,12.91,547983.0
2018-01-23 12:15:00,12.91,12.94,12.9,12.93,1443886.0,12.91,12.94,12.9,12.93,1443886.0
2018-01-23 12:20:00,12.94,12.94,12.92,12.94,247134.0,12.94,12.94,12.92,12.94,247134.0
2018-01-23 12:25:00,12.93,12.94,12.92,12.92,168741.0,12.93,12.94,12.92,12.92,168741.0
2018-01-23 12:30:00,12.92,12.94,12.91,12.93,257923.0,12.92,12.94,12.91,12.93,257923.0
2018-01-23 12:35:00,12.92,12.94,12.91,12.91,225930.0,12.92,12.94,12.91,12.91,225930.0
2018-01-23 12:40:00,12.92,12.94,12.91,12.93,202818.0,12.92,12.94,12.91,12.93,202818.0
2018-01-23 12:45:00,12.94,12.94,12.92,12.94,162654.0,12.94,12.94,12.92,12.94,162654.0
2018-01-23 12:50:00,12.93,12.95,12.91,12.92,504526.0,12.93,12.95,12.91,12.92,504526.0
2018-01-23 12:55:00,12.93,12.93,12.91,12.92,88961.0,12.93,12.93,12.91,12.92,88961.0
2018-01-23 13:00:00,12.92,12.93,12.91,12.92,155487.0,12.92,12.93,12.91,12.92,155487.0
2018-01-23 13:05:00,12.93,12.93,12.91,12.92,126869.0,12.93,12.93,12.91,12.92,126869.0
2018-01-23 13:10:00,12.93,12.93,12.91,12.92,148084.0,12.93,12.93,12.91,12.92,148084.0
2018-01-23 13:15:00,12.91,12.92,12.9,12.9,220808.0,12.91,12.92,12.9,12.9,220808.0
2018-01-23 13:20:00,12.9,12.91,12.89,12.91,293431.0,12.9,12.91,12.89,12.91,293431.0
2018-01-23 13:25:00,12.91,12.91,12.9,12.91,102420.0,12.91,12.91,12.9,12.91,102420.0
2018-01-23 13:30:00,12.91,12.91,12.9,12.9,97767.0,12.91,12.91,12.9,12.9,97767.0
2018-01-23 13:35:00,12.9,12.91,12.88,12.89,447861.0,12.9,12.91,12.88,12.89,447861.0
2018-01-23 13:40:00,12.89,12.94,12.89,12.94,490672.0,12.89,12.94,12.89,12.94,490672.0
2018-01-23 13:45:00,12.93,12.94,12.93,12.94,107225.0,12.93,12.94,12.93,12.94,107225.0
2018-01-23 13:50:00,12.93,12.94,12.92,12.94,106865.0,12.93,12.94,12.92,12.94,106865.0
2018-01-23 13:55:00,12.93,12.95,12.93,12.94,129016.0,12.93,12.95,12.93,12.94,129016.0
2018-01-23 14:00:00,12.94,12.95,12.93,12.94,150106.0,12.94,12.95,12.93,12.94,150106.0
2018-01-23 14:05:00,12.94,12.94,12.93,12.94,94136.0,12.94,12.94,12.93,12.94,94136.0
2018-01-23 14:10:00,12.93,12.94,12.92,12.93,250096.0,12.93,12.94,12.92,12.93,250096.0
2018-01-23 14:15:00,12.93,12.93,12.88,12.89,875705.0,12.93,12.93,12.88,12.89,875705.0
2018-01-23 14:20:00,12.88,12.91,12.88,12.88,314682.0,12.88,12.91,12.88,12.88,314682.0
2018-01-23 14:25:00,12.89,12.9,12.88,12.89,264920.0,12.89,12.9,12.88,12.89,264920.0
2018-01-23 14:30:00,12.89,12.9,12.89,12.89,161725.0,12.89,12.9,12.89,12.89,161725.0
2018-01-23 14:35:00,12.9,12.9,12.88,12.88,172146.0,12.9,12.9,12.88,12.88,172146.0
2018-01-23 14:40:00,12.88,12.9,12.88,12.89,260389.0,12.88,12.9,12.88,12.89,260389.0
2018-01-23 14:45:00,12.9,12.9,12.88,12.88,149429.0,12.9,12.9,12.88,12.88,149429.0
2018-01-23 14:50:00,12.88,12.9,12.88,12.9,193089.0,12.88,12.9,12.88,12.9,193089.0
2018-01-23 14:55:00,12.9,12.9,12.88,12.9,156612.0,12.9,12.9,12.88,12.9,156612.0
2018-01-23 15:00:00,12.9,12.9,12.89,12.89,233703.0,12.9,12.9,12.89,12.89,233703.0
2018-01-23 15:05:00,12.89,12.9,12.89,12.9,73544.0,12.89,12.9,12.89,12.9,73544.0
2018-01-23 15:10:00,12.9,12.92,12.89,12.89,330788.0,12.9,12.92,12.89,12.89,330788.0
2018-01-23 15:15:00,12.89,12.91,12.89,12.91,198766.0,12.89,12.91,12.89,12.91,198766.0
2018-01-23 15:20:00,12.91,12.91,12.9,12.9,124535.0,12.91,12.91,12.9,12.9,124535.0
2018-01-23 15:25:00,12.91,12.91,12.89,12.91,327382.0,12.91,12.91,12.89,12.91,327382.0
2018-01-23 15:30:00,12.91,12.91,12.89,12.89,264657.0,12.91,12.91,12.89,12.89,264657.0
2018-01-23 15:35:00,12.9,12.9,12.88,12.88,235728.0,12.9,12.9,12.88,12.88,235728.0
2018-01-23 15:40:00,12.88,12.93,12.88,12.93,768739.0,12.88,12.93,12.88,12.93,768739.0
2018-01-23 15:45:00,12.93,12.94,12.91,12.92,807794.0,12.93,12.94,12.91,12.92,807794.0
2018-01-23 15:50:00,12.93,12.94,12.92,12.92,660925.0,12.93,12.94,12.92,12.92,660925.0
2018-01-23 15:55:00,12.92,12.94,12.92,12.94,1308806.0,12.92,12.94,12.92,12.94,1308806.0
2018-01-24 09:30:00,13.01,13.05,12.91,12.95,2631706.0,13.01,13.05,12.91,12.95,2631706.0
2018-01-24 09:35:00,12.95,12.95,12.83,12.9,1872608.0,12.95,12.95,12.83,12.9,1872608.0
2018-01-24 09:40:00,12.9,12.95,12.89,12.94,567178.0,12.9,12.95,12.89,12.94,567178.0
2018-01-24 09:45:00,12.94,12.98,12.93,12.95,675498.0,12.94,12.98,12.93,12.95,675498.0
2018-01-24 09:50:00,12.95,12.96,12.9,12.9,434577.0,12.95,12.96,12.9,12.9,434577.0
2018-01-24 09:55:00,12.9,13.0,12.89,12.96,1704102.0,12.9,13.0,12.89,12.96,1704102.0
2018-01-24 10:00:00,12.96,13.0,12.94,12.96,720921.0,12.96,13.0,12.94,12.96,720921.0
2018-01-24 10:05:00,12.96,12.98,12.94,12.98,329146.0,12.96,12.98,12.94,12.98,329146.0
2018-01-24 10:10:00,12.97,12.98,12.96,12.98,291921.0,12.97,12.98,12.96,12.98,291921.0
2018-01-24 10:15:00,12.97,13.0,12.96,12.99,632884.0,12.97,13.0,12.96,12.99,632884.0
2018-01-24 10:20:00,12.98,12.99,12.97,12.99,218376.0,12.98,12.99,12.97,12.99,218376.0
2018-01-24 10:25:00,12.99,12.99,12.97,12.98,323694.0,12.99,12.99,12.97,12.98,323694.0
2018-01-24 10:30:00,12.98,12.98,12.96,12.97,207878.0,12.98,12.98,12.96,12.97,207878.0
2018-01-24 10:35:00,12.98,13.0,12.96,12.96,494868.0,12.98,13.0,12.96,12.96,494868.0
2018-01-24 10:40:00,12.96,12.98,12.93,12.94,464502.0,12.96,12.98,12.93,12.94,464502.0
2018-01-24 10:45:00,12.93,12.95,12.9,12.91,523445.0,12.93,12.95,12.9,12.91,523445.0
2018-01-24 10:50:00,12.91,12.93,12.9,12.92,338168.0,12.91,12.93,12.9,12.92,338168.0
2018-01-24 10:55:00,12.92,12.93,12.9,12.93,468125.0,12.92,12.93,12.9,12.93,468125.0
2018-01-24 11:00:00,12.93,12.94,12.92,12.92,260857.0,12.93,12.94,12.92,12.92,260857.0
2018-01-24 11:05:00,12.93,12.93,12.91,12.92,273012.0,12.93,12.93,12.91,12.92,273012.0
2018-01-24 11:10:00,12.91,12.92,12.87,12.9,1014432.0,12.91,12.92,12.87,12.9,1014432.0
2018-01-24 11:15:00,12.89,12.9,12.86,12.88,626423.0,12.89,12.9,12.86,12.88,626423.0
2018-01-24 11:20:00,12.88,12.89,12.84,12.85,703725.0,12.88,12.89,12.84,12.85,703725.0
2018-01-24 11:25:00,12.85,12.86,12.83,12.83,766874.0,12.85,12.86,12.83,12.83,766874.0
2018-01-24 11:30:00,12.83,12.85,12.75,12.77,1484600.0,12.83,12.85,12.75,12.77,1484600.0
2018-01-24 11:35:00,12.76,12.77,12.66,12.7,1415846.0,12.76,12.77,12.66,12.7,1415846.0
2018-01-24 11:40:00,12.7,12.79,12.69,12.79,727218.0,12.7,12.79,12.69,12.79,727218.0
2018-01-24 11:45:00,12.78,12.78,12.71,12.71,551829.0,12.78,12.78,12.71,12.71,551829.0
2018-01-24 11:50:00,12.71,12.78,12.7,12.76,462100.0,12.71,12.78,12.7,12.76,462100.0
2018-01-24 11:55:00,12.76,12.77,12.73,12.76,422721.0,12.76,12.77,12.73,12.76,422721.0
2018-01-24 12:00:00,12.75,12.76,12.71,12.72,317654.0,12.75,12.76,12.71,12.72,317654.0
2018-01-24 12:05:00,12.73,12.75,12.72,12.73,438854.0,12.73,12.75,12.72,12.73,438854.0
2018-01-24 12:10:00,12.74,12.77,12.73,12.76,249736.0,12.74,12.77,12.73,12.76,249736.0
2018-01-24 12:15:00,12.77,12.77,12.74,12.76,211035.0,12.77,12.77,12.74,12.76,211035.0
2018-01-24 12:20:00,12.77,12.77,12.73,12.74,185271.0,12.77,12.77,12.73,12.74,185271.0
2018-01-24 12:25:00,12.73,12.76,12.7,12.71,396381.0,12.73,12.76,12.7,12.71,396381.0
2018-01-24 12:30:00,12.71,12.74,12.71,12.72,158639.0,12.71,12.74,12.71,12.72,158639.0
2018-01-24 12:35:00,12.73,12.74,12.71,12.72,412487.0,12.73,12.74,12.71,12.72,412487.0
2018-01-24 12:40:00,12.71,12.72,12.7,12.7,413084.0,12.71,12.72,12.7,12.7,413084.0
2018-01-24 12:45:00,12.7,12.77,12.68,12.75,798808.0,12.7,12.77,12.68,12.75,798808.0
2018-01-24 12:50:00,12.75,12.76,12.71,12.72,362088.0,12.75,12.76,12.71,12.72,362088.0
2018-01-24 12:55:00,12.72,12.75,12.71,12.71,317292.0,12.72,12.75,12.71,12.71,317292.0
2018-01-24 13:00:00,12.71,12.72,12.69,12.7,327133.0,12.71,12.72,12.69,12.7,327133.0
2018-01-24 13:05:00,12.7,12.71,12.65,12.66,559564.0,12.7,12.71,12.65,12.66,559564.0
2018-01-24 13:10:00,12.65,12.66,12.6,12.64,798781.0,12.65,12.66,12.6,12.64,798781.0
2018-01-24 13:15:00,12.63,12.64,12.6,12.62,371676.0,12.63,12.64,12.6,12.62,371676.0
2018-01-24 13:20:00,12.62,12.65,12.61,12.63,332307.0,12.62,12.65,12.61,12.63,332307.0
2018-01-24 13:25:00,12.64,12.68,12.63,12.67,252896.0,12.64,12.68,12.63,12.67,252896.0
2018-01-24 13:30:00,12.67,12.74,12.66,12.74,426146.0,12.67,12.74,12.66,12.74,426146.0
2018-01-24 13:35:00,12.74,12.75,12.72,12.73,350597.0,12.74,12.75,12.72,12.73,350597.0
2018-01-24 13:40:00,12.73,12.78,12.72,12.77,307751.0,12.73,12.78,12.72,12.77,307751.0
2018-01-24 13:45:00,12.77,12.78,12.74,12.78,222862.0,12.77,12.78,12.74,12.78,222862.0
2018-01-24 13:50:00,12.78,12.8,12.75,12.78,260342.0,12.78,12.8,12.75,12.78,260342.0
2018-01-24 13:55:00,12.79,12.79,12.73,12.74,205438.0,12.79,12.79,12.73,12.74,205438.0
2018-01-24 14:00:00,12.74,12.77,12.73,12.76,262914.0,12.74,12.77,12.73,12.76,262914.0
2018-01-24 14:05:00,12.76,12.78,12.73,12.74,300598.0,12.76,12.78,12.73,12.74,300598.0
2018-01-24 14:10:00,12.73,12.74,12.71,12.71,138236.0,12.73,12.74,12.71,12.71,138236.0
2018-01-24 14:15:00,12.71,12.75,12.7,12.74,346149.0,12.71,12.75,12.7,12.74,346149.0
2018-01-24 14:20:00,12.74,12.75,12.72,12.72,188635.0,12.74,12.75,12.72,12.72,188635.0
2018-01-24 14:25:00,12.73,12.76,12.72,12.76,177032.0,12.73,12.76,12.72,12.76,177032.0
2018-01-24 14:30:00,12.76,12.78,12.75,12.77,309272.0,12.76,12.78,12.75,12.77,309272.0
2018-01-24 14:35:00,12.77,12.77,12.74,12.75,220970.0,12.77,12.77,12.74,12.75,220970.0
2018-01-24 14:40:00,12.76,12.76,12.74,12.76,165560.0,12.76,12.76,12.74,12.76,165560.0
2018-01-24 14:45:00,12.76,12.79,12.76,12.77,309451.0,12.76,12.79,12.76,12.77,309451.0
2018-01-24 14:50:00,12.78,12.78,12.76,12.77,172579.0,12.78,12.78,12.76,12.77,172579.0
2018-01-24 14:55:00,12.76,12.78,12.76,12.77,278911.0,12.76,12.78,12.76,12.77,278911.0
2018-01-24 15:00:00,12.77,12.78,12.73,12.73,250284.0,12.77,12.78,12.73,12.73,250284.0
2018-01-24 15:05:00,12.73,12.75,12.73,12.74,190081.0,12.73,12.75,12.73,12.74,190081.0
2018-01-24 15:10:00,12.75,12.75,12.71,12.73,236529.0,12.75,12.75,12.71,12.73,236529.0
2018-01-24 15:15:00,12.73,12.74,12.71,12.71,267332.0,12.73,12.74,12.71,12.71,267332.0
2018-01-24 15:20:00,12.71,12.74,12.7,12.74,316964.0,12.71,12.74,12.7,12.74,316964.0
2018-01-24 15:25:00,12.74,12.75,12.72,12.73,183573.0,12.74,12.75,12.72,12.73,183573.0
2018-01-24 15:30:00,12.73,12.75,12.72,12.73,331267.0,12.73,12.75,12.72,12.73,331267.0
2018-01-24 15:35:00,12.73,12.74,12.72,12.74,214871.0,12.73,12.74,12.72,12.74,214871.0
2018-01-24 15:40:00,12.73,12.73,12.71,12.73,359881.0,12.73,12.73,12.71,12.73,359881.0
2018-01-24 15:45:00,12.72,12.75,12.72,12.74,518661.0,12.72,12.75,12.72,12.74,518661.0
2018-01-24 15:50:00,12.73,12.74,12.71,12.71,669262.0,12.73,12.74,12.71,12.71,669262.0
2018-01-24 15:55:00,12.71,12.73,12.7,12.7,1053673.0,12.71,12.73,12.7,12.7,1053673.0
2018-01-25 09:30:00,12.82,12.93,12.76,12.89,1806791.0,12.82,12.93,12.76,12.89,1806791.0
2018-01-25 09:35:00,12.9,12.94,12.87,12.91,1642199.0,12.9,12.94,12.87,12.91,1642199.0
2018-01-25 09:40:00,12.9,12.93,12.83,12.91,1242381.0,12.9,12.93,12.83,12.91,1242381.0
2018-01-25 09:45:00,12.91,12.92,12.88,12.91,713000.0,12.91,12.92,12.88,12.91,713000.0
2018-01-25 09:50:00,12.91,12.92,12.82,12.83,582692.0,12.91,12.92,12.82,12.83,582692.0
2018-01-25 09:55:00,12.83,12.83,12.71,12.78,1260598.0,12.83,12.83,12.71,12.78,1260598.0
2018-01-25 10:00:00,12.78,12.82,12.75,12.8,568320.0,12.78,12.82,12.75,12.8,568320.0
2018-01-25 10:05:00,12.8,12.83,12.79,12.79,353974.0,12.8,12.83,12.79,12.79,353974.0
2018-01-25 10:10:00,12.79,12.82,12.74,12.78,448631.0,12.79,12.82,12.74,12.78,448631.0
2018-01-25 10:15:00,12.79,12.82,12.77,12.82,263886.0,12.79,12.82,12.77,12.82,263886.0
2018-01-25 10:20:00,12.82,12.84,12.8,12.81,289800.0,12.82,12.84,12.8,12.81,289800.0
2018-01-25 10:25:00,12.81,12.82,12.77,12.78,322498.0,12.81,12.82,12.77,12.78,322498.0
2018-01-25 10:30:00,12.78,12.82,12.77,12.81,276186.0,12.78,12.82,12.77,12.81,276186.0
2018-01-25 10:35:00,12.81,12.82,12.77,12.77,217289.0,12.81,12.82,12.77,12.77,217289.0
2018-01-25 10:40:00,12.78,12.78,12.74,12.75,487399.0,12.78,12.78,12.74,12.75,487399.0
2018-01-25 10:45:00,12.75,12.76,12.71,12.74,365349.0,12.75,12.76,12.71,12.74,365349.0
2018-01-25 10:50:00,12.74,12.75,12.72,12.75,223341.0,12.74,12.75,12.72,12.75,223341.0
2018-01-25 10:55:00,12.75,12.76,12.74,12.75,160449.0,12.75,12.76,12.74,12.75,160449.0
2018-01-25 11:00:00,12.75,12.77,12.73,12.77,334518.0,12.75,12.77,12.73,12.77,334518.0
2018-01-25 11:05:00,12.77,12.78,12.75,12.76,302702.0,12.77,12.78,12.75,12.76,302702.0
2018-01-25 11:10:00,12.76,12.78,12.75,12.76,224690.0,12.76,12.78,12.75,12.76,224690.0
2018-01-25 11:15:00,12.75,12.76,12.74,12.75,261743.0,12.75,12.76,12.74,12.75,261743.0
2018-01-25 11:20:00,12.75,12.75,12.71,12.73,348588.0,12.75,12.75,12.71,12.73,348588.0
2018-01-25 11:25:00,12.74,12.77,12.73,12.76,316559.0,12.74,12.77,12.73,12.76,316559.0
2018-01-25 11:30:00,12.76,12.78,12.75,12.78,231172.0,12.76,12.78,12.75,12.78,231172.0
2018-01-25 11:35:00,12.78,12.79,12.77,12.79,150490.0,12.78,12.79,12.77,12.79,150490.0
2018-01-25 11:40:00,12.79,12.81,12.78,12.81,223482.0,12.79,12.81,12.78,12.81,223482.0
2018-01-25 11:45:00,12.8,12.81,12.78,12.81,298330.0,12.8,12.81,12.78,12.81,298330.0
2018-01-25 11:50:00,12.81,12.81,12.79,12.8,85432.0,12.81,12.81,12.79,12.8,85432.0
2018-01-25 11:55:00,12.8,12.83,12.79,12.82,396414.0,12.8,12.83,12.79,12.82,396414.0
2018-01-25 12:00:00,12.83,12.84,12.81,12.83,287243.0,12.83,12.84,12.81,12.83,287243.0
2018-01-25 12:05:00,12.83,12.84,12.81,12.81,181034.0,12.83,12.84,12.81,12.81,181034.0
2018-01-25 12:10:00,12.81,12.83,12.79,12.8,193915.0,12.81,12.83,12.79,12.8,193915.0
2018-01-25 12:15:00,12.8,12.8,12.77,12.8,99013.0,12.8,12.8,12.77,12.8,99013.0
2018-01-25 12:20:00,12.79,12.8,12.76,12.76,166308.0,12.79,12.8,12.76,12.76,166308.0
2018-01-25 12:25:00,12.77,12.77,12.75,12.76,176279.0,12.77,12.77,12.75,12.76,176279.0
2018-01-25 12:30:00,12.76,12.77,12.73,12.75,1107488.0,12.76,12.77,12.73,12.75,1107488.0
2018-01-25 12:35:00,12.75,12.76,12.73,12.73,281336.0,12.75,12.76,12.73,12.73,281336.0
2018-01-25 12:40:00,12.73,12.75,12.72,12.74,259172.0,12.73,12.75,12.72,12.74,259172.0
2018-01-25 12:45:00,12.73,12.74,12.71,12.71,316624.0,12.73,12.74,12.71,12.71,316624.0
2018-01-25 12:50:00,12.71,12.73,12.66,12.66,814876.0,12.71,12.73,12.66,12.66,814876.0
2018-01-25 12:55:00,12.67,12.68,12.61,12.63,595630.0,12.67,12.68,12.61,12.63,595630.0
2018-01-25 13:00:00,12.62,12.65,12.59,12.6,838240.0,12.62,12.65,12.59,12.6,838240.0
2018-01-25 13:05:00,12.59,12.67,12.59,12.66,579498.0,12.59,12.67,12.59,12.66,579498.0
2018-01-25 13:10:00,12.67,12.69,12.66,12.67,325432.0,12.67,12.69,12.66,12.67,325432.0
2018-01-25 13:15:00,12.67,12.67,12.65,12.67,254973.0,12.67,12.67,12.65,12.67,254973.0
2018-01-25 13:20:00,12.67,12.67,12.61,12.65,463316.0,12.67,12.67,12.61,12.65,463316.0
2018-01-25 13:25:00,12.64,12.65,12.59,12.61,416832.0,12.64,12.65,12.59,12.61,416832.0
2018-01-25 13:30:00,12.6,12.63,12.6,12.62,249439.0,12.6,12.63,12.6,12.62,249439.0
2018-01-25 13:35:00,12.63,12.63,12.61,12.61,164373.0,12.63,12.63,12.61,12.61,164373.0
2018-01-25 13:40:00,12.62,12.63,12.6,12.62,315129.0,12.62,12.63,12.6,12.62,315129.0
2018-01-25 13:45:00,12.62,12.65,12.6,12.61,383854.0,12.62,12.65,12.6,12.61,383854.0
2018-01-25 13:50:00,12.61,12.66,12.6,12.63,467821.0,12.61,12.66,12.6,12.63,467821.0
2018-01-25 13:55:00,12.63,12.64,12.62,12.63,178724.0,12.63,12.64,12.62,12.63,178724.0
2018-01-25 14:00:00,12.63,12.65,12.61,12.62,383112.0,12.63,12.65,12.61,12.62,383112.0
2018-01-25 14:05:00,12.61,12.63,12.6,12.61,474999.0,12.61,12.63,12.6,12.61,474999.0
2018-01-25 14:10:00,12.62,12.62,12.58,12.6,774192.0,12.62,12.62,12.58,12.6,774192.0
2018-01-25 14:15:00,12.61,12.61,12.57,12.59,465887.0,12.61,12.61,12.57,12.59,465887.0
2018-01-25 14:20:00,12.6,12.6,12.56,12.57,381756.0,12.6,12.6,12.56,12.57,381756.0
2018-01-25 14:25:00,12.57,12.59,12.55,12.58,303996.0,12.57,12.59,12.55,12.58,303996.0
2018-01-25 14:30:00,12.58,12.59,12.55,12.55,238348.0,12.58,12.59,12.55,12.55,238348.0
2018-01-25 14:35:00,12.55,12.56,12.46,12.49,2122110.0,12.55,12.56,12.46,12.49,2122110.0
2018-01-25 14:40:00,12.49,12.51,12.44,12.51,784842.0,12.49,12.51,12.44,12.51,784842.0
2018-01-25 14:45:00,12.51,12.51,12.44,12.46,615049.0,12.51,12.51,12.44,12.46,615049.0
2018-01-25 14:50:00,12.46,12.47,12.32,12.38,2105270.0,12.46,12.47,12.32,12.38,2105270.0
2018-01-25 14:55:00,12.38,12.44,12.38,12.42,531514.0,12.38,12.44,12.38,12.42,531514.0
2018-01-25 15:00:00,12.42,12.46,12.4,12.44,459450.0,12.42,12.46,12.4,12.44,459450.0
2018-01-25 15:05:00,12.44,12.46,12.41,12.41,590659.0,12.44,12.46,12.41,12.41,590659.0
2018-01-25 15:10:00,12.42,12.43,12.37,12.4,699416.0,12.42,12.43,12.37,12.4,699416.0
2018-01-25 15:15:00,12.4,12.43,12.39,12.4,394324.0,12.4,12.43,12.39,12.4,394324.0
2018-01-25 15:20:00,12.41,12.44,12.4,12.44,286381.0,12.41,12.44,12.4,12.44,286381.0
2018-01-25 15:25:00,12.44,12.44,12.42,12.44,390818.0,12.44,12.44,12.42,12.44,390818.0
2018-01-25 15:30:00,12.44,12.44,12.41,12.44,342679.0,12.44,12.44,12.41,12.44,342679.0
2018-01-25 15:35:00,12.44,12.44,12.39,12.42,535890.0,12.44,12.44,12.39,12.42,535890.0
2018-01-25 15:40:00,12.42,12.43,12.4,12.42,388781.0,12.42,12.43,12.4,12.42,388781.0
2018-01-25 15:45:00,12.42,12.43,12.4,12.4,408611.0,12.42,12.43,12.4,12.4,408611.0
2018-01-25 15:50:00,12.41,12.42,12.4,12.41,583333.0,12.41,12.42,12.4,12.41,583333.0
2018-01-25 15:55:00,12.41,12.43,12.4,12.41,1556656.0,12.41,12.43,12.4,12.41,1556656.0
2018-01-26 09:30:00,12.71,12.82,12.65,12.71,2992929.0,12.71,12.82,12.65,12.71,2992929.0
2018-01-26 09:35:00,12.71,12.78,12.67,12.71,1137746.0,12.71,12.78,12.67,12.71,1137746.0
2018-01-26 09:40:00,12.72,12.77,12.62,12.62,1437096.0,12.72,12.77,12.62,12.62,1437096.0
2018-01-26 09:45:00,12.63,12.67,12.62,12.67,697320.0,12.63,12.67,12.62,12.67,697320.0
2018-01-26 09:50:00,12.67,12.7,12.66,12.7,502254.0,12.67,12.7,12.66,12.7,502254.0
2018-01-26 09:55:00,12.7,12.72,12.69,12.71,527903.0,12.7,12.72,12.69,12.71,527903.0
2018-01-26 10:00:00,12.71,12.78,12.71,12.78,1011070.0,12.71,12.78,12.71,12.78,1011070.0
2018-01-26 10:05:00,12.78,12.81,12.77,12.78,1147367.0,12.78,12.81,12.77,12.78,1147367.0
2018-01-26 10:10:00,12.79,12.79,12.74,12.78,565475.0,12.79,12.79,12.74,12.78,565475.0
2018-01-26 10:15:00,12.78,12.81,12.75,12.8,906614.0,12.78,12.81,12.75,12.8,906614.0
2018-01-26 10:20:00,12.81,12.82,12.79,12.8,779535.0,12.81,12.82,12.79,12.8,779535.0
2018-01-26 10:25:00,12.81,12.83,12.8,12.82,729656.0,12.81,12.83,12.8,12.82,729656.0
2018-01-26 10:30:00,12.82,12.84,12.81,12.84,546866.0,12.82,12.84,12.81,12.84,546866.0
2018-01-26 10:35:00,12.84,12.88,12.83,12.88,948802.0,12.84,12.88,12.83,12.88,948802.0
2018-01-26 10:40:00,12.88,12.9,12.85,12.87,745184.0,12.88,12.9,12.85,12.87,745184.0
2018-01-26 10:45:00,12.87,12.88,12.83,12.84,518221.0,12.87,12.88,12.83,12.84,518221.0
2018-01-26 10:50:00,12.83,12.88,12.83,12.86,539706.0,12.83,12.88,12.83,12.86,539706.0
2018-01-26 10:55:00,12.86,12.87,12.84,12.86,292343.0,12.86,12.87,12.84,12.86,292343.0
2018-01-26 11:00:00,12.86,12.89,12.85,12.88,538952.0,12.86,12.89,12.85,12.88,538952.0
2018-01-26 11:05:00,12.88,12.9,12.86,12.88,835350.0,12.88,12.9,12.86,12.88,835350.0
2018-01-26 11:10:00,12.88,12.9,12.87,12.89,328479.0,12.88,12.9,12.87,12.89,328479.0
2018-01-26 11:15:00,12.89,12.91,12.87,12.91,799531.0,12.89,12.91,12.87,12.91,799531.0
2018-01-26 11:20:00,12.91,12.92,12.89,12.92,559400.0,12.91,12.92,12.89,12.92,559400.0
2018-01-26 11:25:00,12.92,12.92,12.87,12.88,600216.0,12.92,12.92,12.87,12.88,600216.0
2018-01-26 11:30:00,12.88,12.89,12.84,12.85,460491.0,12.88,12.89,12.84,12.85,460491.0
2018-01-26 11:35:00,12.85,12.86,12.81,12.82,568914.0,12.85,12.86,12.81,12.82,568914.0
2018-01-26 11:40:00,12.82,12.82,12.77,12.81,989268.0,12.82,12.82,12.77,12.81,989268.0
2018-01-26 11:45:00,12.81,12.85,12.8,12.84,605731.0,12.81,12.85,12.8,12.84,605731.0
2018-01-26 11:50:00,12.83,12.86,12.81,12.82,378799.0,12.83,12.86,12.81,12.82,378799.0
2018-01-26 11:55:00,12.82,12.85,12.82,12.84,199233.0,12.82,12.85,12.82,12.84,199233.0
2018-01-26 12:00:00,12.85,12.88,12.84,12.87,467258.0,12.85,12.88,12.84,12.87,467258.0
2018-01-26 12:05:00,12.88,12.88,12.84,12.87,515665.0,12.88,12.88,12.84,12.87,515665.0
2018-01-26 12:10:00,12.87,12.89,12.85,12.87,370850.0,12.87,12.89,12.85,12.87,370850.0
2018-01-26 12:15:00,12.87,12.87,12.85,12.87,325621.0,12.87,12.87,12.85,12.87,325621.0
2018-01-26 12:20:00,12.87,12.89,12.86,12.88,317283.0,12.87,12.89,12.86,12.88,317283.0
2018-01-26 12:25:00,12.87,12.89,12.87,12.88,203948.0,12.87,12.89,12.87,12.88,203948.0
2018-01-26 12:30:00,12.88,12.9,12.87,12.88,443837.0,12.88,12.9,12.87,12.88,443837.0
2018-01-26 12:35:00,12.89,12.9,12.88,12.9,213533.0,12.89,12.9,12.88,12.9,213533.0
2018-01-26 12:40:00,12.9,12.91,12.88,12.9,655723.0,12.9,12.91,12.88,12.9,655723.0
2018-01-26 12:45:00,12.91,12.91,12.87,12.88,249253.0,12.91,12.91,12.87,12.88,249253.0
2018-01-26 12:50:00,12.88,12.9,12.87,12.88,296532.0,12.88,12.9,12.87,12.88,296532.0
2018-01-26 12:55:00,12.88,12.89,12.88,12.88,148537.0,12.88,12.89,12.88,12.88,148537.0
2018-01-26 13:00:00,12.89,12.9,12.88,12.89,161381.0,12.89,12.9,12.88,12.89,161381.0
2018-01-26 13:05:00,12.9,12.9,12.88,12.9,190497.0,12.9,12.9,12.88,12.9,190497.0
2018-01-26 13:10:00,12.9,12.9,12.88,12.9,187311.0,12.9,12.9,12.88,12.9,187311.0
2018-01-26 13:15:00,12.9,12.92,12.89,12.9,548133.0,12.9,12.92,12.89,12.9,548133.0
2018-01-26 13:20:00,12.91,12.92,12.9,12.91,318542.0,12.91,12.92,12.9,12.91,318542.0
2018-01-26 13:25:00,12.9,12.92,12.9,12.91,189605.0,12.9,12.92,12.9,12.91,189605.0
2018-01-26 13:30:00,12.91,12.91,12.89,12.89,438964.0,12.91,12.91,12.89,12.89,438964.0
2018-01-26 13:35:00,12.89,12.9,12.87,12.87,214654.0,12.89,12.9,12.87,12.87,214654.0
2018-01-26 13:40:00,12.88,12.88,12.84,12.85,401981.0,12.88,12.88,12.84,12.85,401981.0
2018-01-26 13:45:00,12.84,12.86,12.84,12.85,287138.0,12.84,12.86,12.84,12.85,287138.0
2018-01-26 13:50:00,12.84,12.88,12.84,12.86,358742.0,12.84,12.88,12.84,12.86,358742.0
2018-01-26 13:55:00,12.87,12.87,12.86,12.86,140772.0,12.87,12.87,12.86,12.86,140772.0
2018-01-26 14:00:00,12.87,12.87,12.86,12.87,123084.0,12.87,12.87,12.86,12.87,123084.0
2018-01-26 14:05:00,12.87,12.87,12.85,12.85,247112.0,12.87,12.87,12.85,12.85,247112.0
2018-01-26 14:10:00,12.85,12.89,12.85,12.89,284882.0,12.85,12.89,12.85,12.89,284882.0
2018-01-26 14:15:00,12.89,12.89,12.87,12.87,154119.0,12.89,12.89,12.87,12.87,154119.0
2018-01-26 14:20:00,12.87,12.88,12.85,12.87,242216.0,12.87,12.88,12.85,12.87,242216.0
2018-01-26 14:25:00,12.87,12.87,12.83,12.85,304471.0,12.87,12.87,12.83,12.85,304471.0
2018-01-26 14:30:00,12.84,12.86,12.84,12.85,199314.0,12.84,12.86,12.84,12.85,199314.0
2018-01-26 14:35:00,12.85,12.86,12.84,12.85,183508.0,12.85,12.86,12.84,12.85,183508.0
2018-01-26 14:40:00,12.85,12.86,12.84,12.85,197980.0,12.85,12.86,12.84,12.85,197980.0
2018-01-26 14:45:00,12.84,12.86,12.83,12.86,328673.0,12.84,12.86,12.83,12.86,328673.0
2018-01-26 14:50:00,12.86,12.86,12.85,12.86,161230.0,12.86,12.86,12.85,12.86,161230.0
2018-01-26 14:55:00,12.86,12.86,12.84,12.84,149286.0,12.86,12.86,12.84,12.84,149286.0
2018-01-26 15:00:00,12.85,12.86,12.83,12.86,247862.0,12.85,12.86,12.83,12.86,247862.0
2018-01-26 15:05:00,12.86,12.87,12.85,12.87,172051.0,12.86,12.87,12.85,12.87,172051.0
2018-01-26 15:10:00,12.87,12.89,12.85,12.89,359115.0,12.87,12.89,12.85,12.89,359115.0
2018-01-26 15:15:00,12.88,12.89,12.87,12.88,317101.0,12.88,12.89,12.87,12.88,317101.0
2018-01-26 15:20:00,12.88,12.89,12.88,12.88,185157.0,12.88,12.89,12.88,12.88,185157.0
2018-01-26 15:25:00,12.88,12.9,12.87,12.89,539060.0,12.88,12.9,12.87,12.89,539060.0
2018-01-26 15:30:00,12.9,12.9,12.88,12.88,342372.0,12.9,12.9,12.88,12.88,342372.0
2018-01-26 15:35:00,12.88,12.9,12.88,12.9,300346.0,12.88,12.9,12.88,12.9,300346.0
2018-01-26 15:40:00,12.89,12.93,12.89,12.93,1057202.0,12.89,12.93,12.89,12.93,1057202.0
2018-01-26 15:45:00,12.93,12.93,12.92,12.93,505465.0,12.93,12.93,12.92,12.93,505465.0
2018-01-26 15:50:00,12.94,12.95,12.92,12.92,1531679.0,12.94,12.95,12.92,12.92,1531679.0
2018-01-26 15:55:00,12.93,12.95,12.92,12.94,1519846.0,12.93,12.95,12.92,12.94,1519846.0
2018-01-29 09:30:00,13.13,13.27,13.1,13.12,4223077.0,13.13,13.27,13.1,13.12,4223077.0
2018-01-29 09:35:00,13.14,13.28,13.13,13.27,2252101.0,13.14,13.28,13.13,13.27,2252101.0
2018-01-29 09:40:00,13.28,13.38,13.26,13.38,2836840.0,13.28,13.38,13.26,13.38,2836840.0
2018-01-29 09:45:00,13.38,13.44,13.37,13.43,1803828.0,13.38,13.44,13.37,13.43,1803828.0
2018-01-29 09:50:00,13.43,13.44,13.38,13.38,1234438.0,13.43,13.44,13.38,13.38,1234438.0
2018-01-29 09:55:00,13.38,13.45,13.37,13.45,1641633.0,13.38,13.45,13.37,13.45,1641633.0
2018-01-29 10:00:00,13.45,13.47,13.38,13.39,1708685.0,13.45,13.47,13.38,13.39,1708685.0
2018-01-29 10:05:00,13.39,13.4,13.34,13.36,1617910.0,13.39,13.4,13.34,13.36,1617910.0
2018-01-29 10:10:00,13.36,13.4,13.34,13.4,1020563.0,13.36,13.4,13.34,13.4,1020563.0
2018-01-29 10:15:00,13.4,13.41,13.35,13.36,990016.0,13.4,13.41,13.35,13.36,990016.0
2018-01-29 10:20:00,13.36,13.36,13.29,13.3,1206751.0,13.36,13.36,13.29,13.3,1206751.0
2018-01-29 10:25:00,13.31,13.34,13.29,13.34,1193371.0,13.31,13.34,13.29,13.34,1193371.0
2018-01-29 10:30:00,13.33,13.34,13.31,13.31,1402781.0,13.33,13.34,13.31,13.31,1402781.0
2018-01-29 10:35:00,13.32,13.33,13.29,13.29,1107960.0,13.32,13.33,13.29,13.29,1107960.0
2018-01-29 10:40:00,13.29,13.3,13.17,13.19,1545636.0,13.29,13.3,13.17,13.19,1545636.0
2018-01-29 10:45:00,13.19,13.24,13.14,13.23,2045250.0,13.19,13.24,13.14,13.23,2045250.0
2018-01-29 10:50:00,13.22,13.23,13.17,13.18,882259.0,13.22,13.23,13.17,13.18,882259.0
2018-01-29 10:55:00,13.17,13.19,13.11,13.13,1263605.0,13.17,13.19,13.11,13.13,1263605.0
2018-01-29 11:00:00,13.13,13.13,13.05,13.12,1210412.0,13.13,13.13,13.05,13.12,1210412.0
2018-01-29 11:05:00,13.12,13.16,13.11,13.15,593931.0,13.12,13.16,13.11,13.15,593931.0
2018-01-29 11:10:00,13.14,13.15,13.09,13.12,924570.0,13.14,13.15,13.09,13.12,924570.0
2018-01-29 11:15:00,13.12,13.18,13.11,13.16,828449.0,13.12,13.18,13.11,13.16,828449.0
2018-01-29 11:20:00,13.17,13.2,13.16,13.2,596949.0,13.17,13.2,13.16,13.2,596949.0
2018-01-29 11:25:00,13.2,13.2,13.14,13.15,795118.0,13.2,13.2,13.14,13.15,795118.0
2018-01-29 11:30:00,13.16,13.18,13.13,13.17,493364.0,13.16,13.18,13.13,13.17,493364.0
2018-01-29 11:35:00,13.18,13.21,13.17,13.19,515694.0,13.18,13.21,13.17,13.19,515694.0
2018-01-29 11:40:00,13.19,13.23,13.17,13.23,588061.0,13.19,13.23,13.17,13.23,588061.0
2018-01-29 11:45:00,13.22,13.23,13.2,13.2,366401.0,13.22,13.23,13.2,13.2,366401.0
2018-01-29 11:50:00,13.21,13.23,13.2,13.22,330380.0,13.21,13.23,13.2,13.22,330380.0
2018-01-29 11:55:00,13.23,13.26,13.22,13.26,744201.0,13.23,13.26,13.22,13.26,744201.0
2018-01-29 12:00:00,13.26,13.28,13.25,13.26,499099.0,13.26,13.28,13.25,13.26,499099.0
2018-01-29 12:05:00,13.27,13.32,13.26,13.32,643595.0,13.27,13.32,13.26,13.32,643595.0
2018-01-29 12:10:00,13.33,13.33,13.3,13.32,622577.0,13.33,13.33,13.3,13.32,622577.0
2018-01-29 12:15:00,13.31,13.34,13.29,13.32,604287.0,13.31,13.34,13.29,13.32,604287.0
2018-01-29 12:20:00,13.31,13.32,13.28,13.29,443610.0,13.31,13.32,13.28,13.29,443610.0
2018-01-29 12:25:00,13.29,13.35,13.28,13.34,938639.0,13.29,13.35,13.28,13.34,938639.0
2018-01-29 12:30:00,13.34,13.36,13.32,13.32,568007.0,13.34,13.36,13.32,13.32,568007.0
2018-01-29 12:35:00,13.32,13.33,13.29,13.29,278134.0,13.32,13.33,13.29,13.29,278134.0
2018-01-29 12:40:00,13.29,13.3,13.26,13.28,558002.0,13.29,13.3,13.26,13.28,558002.0
2018-01-29 12:45:00,13.28,13.31,13.27,13.31,323766.0,13.28,13.31,13.27,13.31,323766.0
2018-01-29 12:50:00,13.31,13.31,13.3,13.3,233040.0,13.31,13.31,13.3,13.3,233040.0
2018-01-29 12:55:00,13.31,13.33,13.3,13.32,470777.0,13.31,13.33,13.3,13.32,470777.0
2018-01-29 13:00:00,13.32,13.33,13.3,13.31,431017.0,13.32,13.33,13.3,13.31,431017.0
2018-01-29 13:05:00,13.31,13.31,13.29,13.29,238045.0,13.31,13.31,13.29,13.29,238045.0
2018-01-29 13:10:00,13.3,13.3,13.26,13.26,411918.0,13.3,13.3,13.26,13.26,411918.0
2018-01-29 13:15:00,13.26,13.31,13.26,13.29,376552.0,13.26,13.31,13.26,13.29,376552.0
2018-01-29 13:20:00,13.3,13.3,13.27,13.28,179090.0,13.3,13.3,13.27,13.28,179090.0
2018-01-29 13:25:00,13.28,13.29,13.27,13.28,160581.0,13.28,13.29,13.27,13.28,160581.0
2018-01-29 13:30:00,13.28,13.29,13.26,13.26,380991.0,13.28,13.29,13.26,13.26,380991.0
2018-01-29 13:35:00,13.26,13.28,13.26,13.27,324386.0,13.26,13.28,13.26,13.27,324386.0
2018-01-29 13:40:00,13.27,13.28,13.26,13.28,264919.0,13.27,13.28,13.26,13.28,264919.0
2018-01-29 13:45:00,13.27,13.28,13.26,13.26,186750.0,13.27,13.28,13.26,13.26,186750.0
2018-01-29 13:50:00,13.26,13.26,13.2,13.21,895283.0,13.26,13.26,13.2,13.21,895283.0
2018-01-29 13:55:00,13.21,13.25,13.21,13.24,327414.0,13.21,13.25,13.21,13.24,327414.0
2018-01-29 14:00:00,13.25,13.26,13.24,13.25,435137.0,13.25,13.26,13.24,13.25,435137.0
2018-01-29 14:05:00,13.24,13.27,13.23,13.27,204067.0,13.24,13.27,13.23,13.27,204067.0
2018-01-29 14:10:00,13.27,13.28,13.24,13.28,355781.0,13.27,13.28,13.24,13.28,355781.0
2018-01-29 14:15:00,13.28,13.28,13.25,13.25,238970.0,13.28,13.28,13.25,13.25,238970.0
2018-01-29 14:20:00,13.25,13.27,13.25,13.27,231136.0,13.25,13.27,13.25,13.27,231136.0
2018-01-29 14:25:00,13.27,13.27,13.25,13.26,506663.0,13.27,13.27,13.25,13.26,506663.0
2018-01-29 14:30:00,13.26,13.27,13.25,13.26,416738.0,13.26,13.27,13.25,13.26,416738.0
2018-01-29 14:35:00,13.26,13.27,13.25,13.26,398277.0,13.26,13.27,13.25,13.26,398277.0
2018-01-29 14:40:00,13.26,13.27,13.24,13.25,522807.0,13.26,13.27,13.24,13.25,522807.0
2018-01-29 14:45:00,13.24,13.25,13.21,13.21,413625.0,13.24,13.25,13.21,13.21,413625.0
2018-01-29 14:50:00,13.21,13.26,13.21,13.25,460510.0,13.21,13.26,13.21,13.25,460510.0
2018-01-29 14:55:00,13.26,13.26,13.23,13.23,218752.0,13.26,13.26,13.23,13.23,218752.0
2018-01-29 15:00:00,13.24,13.24,13.21,13.22,440272.0,13.24,13.24,13.21,13.22,440272.0
2018-01-29 15:05:00,13.23,13.24,13.21,13.21,404596.0,13.23,13.24,13.21,13.21,404596.0
2018-01-29 15:10:00,13.22,13.23,13.21,13.23,451671.0,13.22,13.23,13.21,13.23,451671.0
2018-01-29 15:15:00,13.22,13.23,13.22,13.23,214734.0,13.22,13.23,13.22,13.23,214734.0
2018-01-29 15:20:00,13.22,13.23,13.22,13.23,239621.0,13.22,13.23,13.22,13.23,239621.0
2018-01-29 15:25:00,13.23,13.24,13.22,13.24,524790.0,13.23,13.24,13.22,13.24,524790.0
2018-01-29 15:30:00,13.24,13.25,13.23,13.25,337175.0,13.24,13.25,13.23,13.25,337175.0
2018-01-29 15:35:00,13.25,13.25,13.23,13.24,308069.0,13.25,13.25,13.23,13.24,308069.0
2018-01-29 15:40:00,13.24,13.26,13.23,13.26,948662.0,13.24,13.26,13.23,13.26,948662.0
2018-01-29 15:45:00,13.26,13.26,13.24,13.25,684431.0,13.26,13.26,13.24,13.25,684431.0
2018-01-29 15:50:00,13.25,13.32,13.24,13.32,2247163.0,13.25,13.32,13.24,13.32,2247163.0
2018-01-29 15:55:00,13.31,13.33,13.31,13.33,2199692.0,13.31,13.33,13.31,13.33,2199692.0
2018-01-30 09:30:00,13.16,13.25,12.9,13.24,3715640.0,13.16,13.25,12.9,13.24,3715640.0
2018-01-30 09:35:00,13.24,13.27,13.12,13.16,1474396.0,13.24,13.27,13.12,13.16,1474396.0
2018-01-30 09:40:00,13.16,13.21,13.11,13.21,1370397.0,13.16,13.21,13.11,13.21,1370397.0
2018-01-30 09:45:00,13.21,13.21,13.12,13.14,737553.0,13.21,13.21,13.12,13.14,737553.0
2018-01-30 09:50:00,13.15,13.16,13.08,13.11,1391111.0,13.15,13.16,13.08,13.11,1391111.0
2018-01-30 09:55:00,13.11,13.15,13.09,13.11,731673.0,13.11,13.15,13.09,13.11,731673.0
2018-01-30 10:00:00,13.1,13.15,13.1,13.11,660279.0,13.1,13.15,13.1,13.11,660279.0
2018-01-30 10:05:00,13.11,13.13,13.07,13.1,1006487.0,13.11,13.13,13.07,13.1,1006487.0
2018-01-30 10:10:00,13.1,13.15,13.09,13.15,1224852.0,13.1,13.15,13.09,13.15,1224852.0
2018-01-30 10:15:00,13.15,13.23,13.14,13.2,1681564.0,13.15,13.23,13.14,13.2,1681564.0
2018-01-30 10:20:00,13.2,13.23,13.15,13.2,913577.0,13.2,13.23,13.15,13.2,913577.0
2018-01-30 10:25:00,13.2,13.24,13.18,13.24,844621.0,13.2,13.24,13.18,13.24,844621.0
2018-01-30 10:30:00,13.24,13.25,13.18,13.2,735749.0,13.24,13.25,13.18,13.2,735749.0
2018-01-30 10:35:00,13.2,13.2,13.13,13.17,771740.0,13.2,13.2,13.13,13.17,771740.0
2018-01-30 10:40:00,13.17,13.17,13.11,13.12,544587.0,13.17,13.17,13.11,13.12,544587.0
2018-01-30 10:45:00,13.12,13.12,13.09,13.09,929507.0,13.12,13.12,13.09,13.09,929507.0
2018-01-30 10:50:00,13.1,13.12,13.09,13.11,557924.0,13.1,13.12,13.09,13.11,557924.0
2018-01-30 10:55:00,13.11,13.15,13.08,13.13,1151567.0,13.11,13.15,13.08,13.13,1151567.0
2018-01-30 11:00:00,13.13,13.17,13.12,13.16,515820.0,13.13,13.17,13.12,13.16,515820.0
2018-01-30 11:05:00,13.16,13.16,13.11,13.13,463065.0,13.16,13.16,13.11,13.13,463065.0
2018-01-30 11:10:00,13.13,13.15,13.11,13.11,544646.0,13.13,13.15,13.11,13.11,544646.0
2018-01-30 11:15:00,13.12,13.14,13.11,13.12,297297.0,13.12,13.14,13.11,13.12,297297.0
2018-01-30 11:20:00,13.12,13.12,13.07,13.08,661461.0,13.12,13.12,13.07,13.08,661461.0
2018-01-30 11:25:00,13.08,13.08,13.02,13.06,654523.0,13.08,13.08,13.02,13.06,654523.0
2018-01-30 11:30:00,13.05,13.06,13.02,13.02,378457.0,13.05,13.06,13.02,13.02,378457.0
2018-01-30 11:35:00,13.03,13.07,13.01,13.06,526229.0,13.03,13.07,13.01,13.06,526229.0
2018-01-30 11:40:00,13.06,13.09,13.05,13.07,483675.0,13.06,13.09,13.05,13.07,483675.0
2018-01-30 11:45:00,13.08,13.08,13.05,13.05,270632.0,13.08,13.08,13.05,13.05,270632.0
2018-01-30 11:50:00,13.05,13.06,13.01,13.02,695818.0,13.05,13.06,13.01,13.02,695818.0
2018-01-30 11:55:00,13.02,13.02,12.98,12.98,936148.0,13.02,13.02,12.98,12.98,936148.0
2018-01-30 12:00:00,12.98,13.01,12.98,13.0,518429.0,12.98,13.01,12.98,13.0,518429.0
2018-01-30 12:05:00,13.0,13.0,12.98,12.98,320543.0,13.0,13.0,12.98,12.98,320543.0
2018-01-30 12:10:00,12.98,13.0,12.98,13.0,363930.0,12.98,13.0,12.98,13.0,363930.0
2018-01-30 12:15:00,13.0,13.0,12.92,12.93,1205511.0,13.0,13.0,12.92,12.93,1205511.0
2018-01-30 12:20:00,12.93,12.96,12.92,12.94,624346.0,12.93,12.96,12.92,12.94,624346.0
2018-01-30 12:25:00,12.94,12.96,12.91,12.92,635557.0,12.94,12.96,12.91,12.92,635557.0
2018-01-30 12:30:00,12.92,12.95,12.91,12.95,458780.0,12.92,12.95,12.91,12.95,458780.0
2018-01-30 12:35:00,12.95,12.95,12.92,12.93,640644.0,12.95,12.95,12.92,12.93,640644.0
2018-01-30 12:40:00,12.94,12.98,12.92,12.96,637586.0,12.94,12.98,12.92,12.96,637586.0
2018-01-30 12:45:00,12.95,12.96,12.9,12.9,435021.0,12.95,12.96,12.9,12.9,435021.0
2018-01-30 12:50:00,12.91,12.93,12.89,12.9,925849.0,12.91,12.93,12.89,12.9,925849.0
2018-01-30 12:55:00,12.91,12.93,12.9,12.93,334846.0,12.91,12.93,12.9,12.93,334846.0
2018-01-30 13:00:00,12.93,12.93,12.81,12.82,1193488.0,12.93,12.93,12.81,12.82,1193488.0
2018-01-30 13:05:00,12.82,12.83,12.69,12.76,2061322.0,12.82,12.83,12.69,12.76,2061322.0
2018-01-30 13:10:00,12.76,12.82,12.75,12.77,833917.0,12.76,12.82,12.75,12.77,833917.0
2018-01-30 13:15:00,12.78,12.82,12.76,12.82,636400.0,12.78,12.82,12.76,12.82,636400.0
2018-01-30 13:20:00,12.82,12.84,12.75,12.76,755681.0,12.82,12.84,12.75,12.76,755681.0
2018-01-30 13:25:00,12.76,12.8,12.76,12.8,407542.0,12.76,12.8,12.76,12.8,407542.0
2018-01-30 13:30:00,12.8,12.85,12.79,12.85,665845.0,12.8,12.85,12.79,12.85,665845.0
2018-01-30 13:35:00,12.85,12.89,12.83,12.88,682588.0,12.85,12.89,12.83,12.88,682588.0
2018-01-30 13:40:00,12.88,12.92,12.86,12.92,661829.0,12.88,12.92,12.86,12.92,661829.0
2018-01-30 13:45:00,12.92,12.96,12.91,12.96,648395.0,12.92,12.96,12.91,12.96,648395.0
2018-01-30 13:50:00,12.95,12.97,12.93,12.96,644076.0,12.95,12.97,12.93,12.96,644076.0
2018-01-30 13:55:00,12.96,12.99,12.96,12.97,630926.0,12.96,12.99,12.96,12.97,630926.0
2018-01-30 14:00:00,12.97,12.98,12.9,12.91,512328.0,12.97,12.98,12.9,12.91,512328.0
2018-01-30 14:05:00,12.91,12.93,12.87,12.88,414505.0,12.91,12.93,12.87,12.88,414505.0
2018-01-30 14:10:00,12.88,12.96,12.86,12.91,575104.0,12.88,12.96,12.86,12.91,575104.0
2018-01-30 14:15:00,12.91,12.94,12.89,12.93,300861.0,12.91,12.94,12.89,12.93,300861.0
2018-01-30 14:20:00,12.93,12.93,12.89,12.9,335063.0,12.93,12.93,12.89,12.9,335063.0
2018-01-30 14:25:00,12.9,12.9,12.86,12.88,406808.0,12.9,12.9,12.86,12.88,406808.0
2018-01-30 14:30:00,12.88,12.88,12.81,12.84,580638.0,12.88,12.88,12.81,12.84,580638.0
2018-01-30 14:35:00,12.84,12.85,12.81,12.82,446181.0,12.84,12.85,12.81,12.82,446181.0
2018-01-30 14:40:00,12.82,12.83,12.81,12.82,286896.0,12.82,12.83,12.81,12.82,286896.0
2018-01-30 14:45:00,12.82,12.83,12.8,12.83,650855.0,12.82,12.83,12.8,12.83,650855.0
2018-01-30 14:50:00,12.83,12.84,12.81,12.84,461515.0,12.83,12.84,12.81,12.84,461515.0
2018-01-30 14:55:00,12.84,12.84,12.81,12.83,439264.0,12.84,12.84,12.81,12.83,439264.0
2018-01-30 15:00:00,12.82,12.87,12.81,12.87,514774.0,12.82,12.87,12.81,12.87,514774.0
2018-01-30 15:05:00,12.87,12.92,12.85,12.92,786133.0,12.87,12.92,12.85,12.92,786133.0
2018-01-30 15:10:00,12.92,12.97,12.91,12.94,1134679.0,12.92,12.97,12.91,12.94,1134679.0
2018-01-30 15:15:00,12.94,12.94,12.88,12.9,711856.0,12.94,12.94,12.88,12.9,711856.0
2018-01-30 15:20:00,12.9,12.92,12.88,12.89,429807.0,12.9,12.92,12.88,12.89,429807.0
2018-01-30 15:25:00,12.89,12.93,12.88,12.92,534470.0,12.89,12.93,12.88,12.92,534470.0
2018-01-30 15:30:00,12.92,12.95,12.91,12.95,633947.0,12.92,12.95,12.91,12.95,633947.0
2018-01-30 15:35:00,12.95,13.0,12.94,12.99,1323103.0,12.95,13.0,12.94,12.99,1323103.0
2018-01-30 15:40:00,12.99,13.0,12.94,12.95,1100908.0,12.99,13.0,12.94,12.95,1100908.0
2018-01-30 15:45:00,12.95,12.97,12.9,12.91,1423336.0,12.95,12.97,12.9,12.91,1423336.0
2018-01-30 15:50:00,12.92,12.95,12.89,12.9,1998715.0,12.92,12.95,12.89,12.9,1998715.0
2018-01-30 15:55:00,12.9,12.92,12.84,12.87,3324040.0,12.9,12.92,12.84,12.87,3324040.0
2018-01-31 09:30:00,13.23,13.4,13.15,13.28,8112670.0,13.23,13.4,13.15,13.28,8112670.0
2018-01-31 09:35:00,13.29,13.55,13.25,13.46,8250908.0,13.29,13.55,13.25,13.46,8250908.0
2018-01-31 09:40:00,13.46,13.49,13.32,13.43,3924416.0,13.46,13.49,13.32,13.43,3924416.0
2018-01-31 09:45:00,13.42,13.6,13.42,13.47,5274084.0,13.42,13.6,13.42,13.47,5274084.0
2018-01-31 09:50:00,13.47,13.65,13.47,13.62,4700676.0,13.47,13.65,13.47,13.62,4700676.0
2018-01-31 09:55:00,13.62,13.67,13.55,13.63,3345593.0,13.62,13.67,13.55,13.63,3345593.0
2018-01-31 10:00:00,13.63,13.69,13.6,13.61,3458343.0,13.63,13.69,13.6,13.61,3458343.0
2018-01-31 10:05:00,13.62,13.62,13.51,13.58,2550560.0,13.62,13.62,13.51,13.58,2550560.0
2018-01-31 10:10:00,13.58,13.59,13.39,13.43,3495349.0,13.58,13.59,13.39,13.43,3495349.0
2018-01-31 10:15:00,13.43,13.5,13.39,13.49,2894190.0,13.43,13.5,13.39,13.49,2894190.0
2018-01-31 10:20:00,13.49,13.52,13.41,13.48,1637911.0,13.49,13.52,13.41,13.48,1637911.0
2018-01-31 10:25:00,13.48,13.48,13.38,13.42,1366876.0,13.48,13.48,13.38,13.42,1366876.0
2018-01-31 10:30:00,13.42,13.55,13.4,13.54,1832694.0,13.42,13.55,13.4,13.54,1832694.0
2018-01-31 10:35:00,13.54,13.58,13.52,13.54,1221453.0,13.54,13.58,13.52,13.54,1221453.0
2018-01-31 10:40:00,13.54,13.58,13.45,13.47,1465949.0,13.54,13.58,13.45,13.47,1465949.0
2018-01-31 10:45:00,13.46,13.51,13.4,13.49,1921695.0,13.46,13.51,13.4,13.49,1921695.0
2018-01-31 10:50:00,13.5,13.56,13.49,13.54,1306001.0,13.5,13.56,13.49,13.54,1306001.0
2018-01-31 10:55:00,13.54,13.56,13.49,13.54,1295777.0,13.54,13.56,13.49,13.54,1295777.0
2018-01-31 11:00:00,13.54,13.56,13.48,13.5,1414144.0,13.54,13.56,13.48,13.5,1414144.0
2018-01-31 11:05:00,13.51,13.52,13.48,13.49,847387.0,13.51,13.52,13.48,13.49,847387.0
2018-01-31 11:10:00,13.5,13.5,13.44,13.49,1107642.0,13.5,13.5,13.44,13.49,1107642.0
2018-01-31 11:15:00,13.49,13.49,13.43,13.46,780435.0,13.49,13.49,13.43,13.46,780435.0
2018-01-31 11:20:00,13.46,13.47,13.41,13.44,808381.0,13.46,13.47,13.41,13.44,808381.0
2018-01-31 11:25:00,13.44,13.5,13.42,13.47,799324.0,13.44,13.5,13.42,13.47,799324.0
2018-01-31 11:30:00,13.46,13.52,13.45,13.49,809435.0,13.46,13.52,13.45,13.49,809435.0
2018-01-31 11:35:00,13.5,13.53,13.47,13.52,710225.0,13.5,13.53,13.47,13.52,710225.0
2018-01-31 11:40:00,13.52,13.54,13.5,13.53,991131.0,13.52,13.54,13.5,13.53,991131.0
2018-01-31 11:45:00,13.53,13.56,13.51,13.54,1358789.0,13.53,13.56,13.51,13.54,1358789.0
2018-01-31 11:50:00,13.53,13.54,13.5,13.52,940385.0,13.53,13.54,13.5,13.52,940385.0
2018-01-31 11:55:00,13.52,13.54,13.51,13.53,566040.0,13.52,13.54,13.51,13.53,566040.0
2018-01-31 12:00:00,13.52,13.54,13.46,13.51,1295128.0,13.52,13.54,13.46,13.51,1295128.0
2018-01-31 12:05:00,13.52,13.6,13.5,13.54,2323271.0,13.52,13.6,13.5,13.54,2323271.0
2018-01-31 12:10:00,13.54,13.59,13.51,13.59,878569.0,13.54,13.59,13.51,13.59,878569.0
2018-01-31 12:15:00,13.59,13.63,13.56,13.61,1765736.0,13.59,13.63,13.56,13.61,1765736.0
2018-01-31 12:20:00,13.61,13.64,13.6,13.62,1200403.0,13.61,13.64,13.6,13.62,1200403.0
2018-01-31 12:25:00,13.63,13.64,13.59,13.63,616784.0,13.63,13.64,13.59,13.63,616784.0
2018-01-31 12:30:00,13.63,13.64,13.54,13.58,1146157.0,13.63,13.64,13.54,13.58,1146157.0
2018-01-31 12:35:00,13.57,13.63,13.57,13.63,644819.0,13.57,13.63,13.57,13.63,644819.0
2018-01-31 12:40:00,13.63,13.64,13.59,13.63,799285.0,13.63,13.64,13.59,13.63,799285.0
2018-01-31 12:45:00,13.62,13.63,13.6,13.62,446673.0,13.62,13.63,13.6,13.62,446673.0
2018-01-31 12:50:00,13.61,13.65,13.61,13.62,978949.0,13.61,13.65,13.61,13.62,978949.0
2018-01-31 12:55:00,13.62,13.64,13.61,13.63,708171.0,13.62,13.64,13.61,13.63,708171.0
2018-01-31 13:00:00,13.63,13.64,13.6,13.6,609473.0,13.63,13.64,13.6,13.6,609473.0
2018-01-31 13:05:00,13.61,13.63,13.6,13.61,516818.0,13.61,13.63,13.6,13.61,516818.0
2018-01-31 13:10:00,13.61,13.62,13.6,13.61,351756.0,13.61,13.62,13.6,13.61,351756.0
2018-01-31 13:15:00,13.61,13.63,13.6,13.62,399694.0,13.61,13.63,13.6,13.62,399694.0
2018-01-31 13:20:00,13.62,13.66,13.61,13.65,1234726.0,13.62,13.66,13.61,13.65,1234726.0
2018-01-31 13:25:00,13.65,13.66,13.63,13.63,775785.0,13.65,13.66,13.63,13.63,775785.0
2018-01-31 13:30:00,13.63,13.66,13.59,13.64,1233508.0,13.63,13.66,13.59,13.64,1233508.0
2018-01-31 13:35:00,13.63,13.69,13.61,13.67,1583976.0,13.63,13.69,13.61,13.67,1583976.0
2018-01-31 13:40:00,13.67,13.74,13.65,13.73,2560772.0,13.67,13.74,13.65,13.73,2560772.0
2018-01-31 13:45:00,13.73,13.73,13.68,13.7,655012.0,13.73,13.73,13.68,13.7,655012.0
2018-01-31 13:50:00,13.69,13.73,13.69,13.71,501828.0,13.69,13.73,13.69,13.71,501828.0
2018-01-31 13:55:00,13.71,13.75,13.71,13.72,731222.0,13.71,13.75,13.71,13.72,731222.0
2018-01-31 14:00:00,13.72,13.79,13.71,13.76,1864816.0,13.72,13.79,13.71,13.76,1864816.0
2018-01-31 14:05:00,13.76,13.8,13.75,13.8,1224568.0,13.76,13.8,13.75,13.8,1224568.0
2018-01-31 14:10:00,13.79,13.82,13.77,13.79,1570948.0,13.79,13.82,13.77,13.79,1570948.0
2018-01-31 14:15:00,13.79,13.85,13.77,13.85,1379813.0,13.79,13.85,13.77,13.85,1379813.0
2018-01-31 14:20:00,13.85,13.85,13.79,13.81,1639395.0,13.85,13.85,13.79,13.81,1639395.0
2018-01-31 14:25:00,13.82,13.84,13.73,13.76,1885297.0,13.82,13.84,13.73,13.76,1885297.0
2018-01-31 14:30:00,13.77,13.77,13.7,13.73,1330619.0,13.77,13.77,13.7,13.73,1330619.0
2018-01-31 14:35:00,13.72,13.74,13.65,13.68,1707357.0,13.72,13.74,13.65,13.68,1707357.0
2018-01-31 14:40:00,13.69,13.77,13.67,13.75,1116015.0,13.69,13.77,13.67,13.75,1116015.0
2018-01-31 14:45:00,13.76,13.78,13.7,13.74,1233309.0,13.76,13.78,13.7,13.74,1233309.0
2018-01-31 14:50:00,13.74,13.75,13.67,13.69,1264220.0,13.74,13.75,13.67,13.69,1264220.0
2018-01-31 14:55:00,13.69,13.72,13.66,13.68,751300.0,13.69,13.72,13.66,13.68,751300.0
2018-01-31 15:00:00,13.68,13.68,13.61,13.61,1350652.0,13.68,13.68,13.61,13.61,1350652.0
2018-01-31 15:05:00,13.62,13.65,13.58,13.65,1460706.0,13.62,13.65,13.58,13.65,1460706.0
2018-01-31 15:10:00,13.65,13.65,13.61,13.62,746921.0,13.65,13.65,13.61,13.62,746921.0
2018-01-31 15:15:00,13.61,13.62,13.56,13.62,1251665.0,13.61,13.62,13.56,13.62,1251665.0
2018-01-31 15:20:00,13.61,13.68,13.61,13.67,853145.0,13.61,13.68,13.61,13.67,853145.0
2018-01-31 15:25:00,13.67,13.67,13.62,13.66,724568.0,13.67,13.67,13.62,13.66,724568.0
2018-01-31 15:30:00,13.66,13.74,13.64,13.73,1150987.0,13.66,13.74,13.64,13.73,1150987.0
2018-01-31 15:35:00,13.73,13.75,13.72,13.73,1292293.0,13.73,13.75,13.72,13.73,1292293.0
2018-01-31 15:40:00,13.73,13.75,13.72,13.73,974549.0,13.73,13.75,13.72,13.73,974549.0
2018-01-31 15:45:00,13.73,13.74,13.69,13.71,1393284.0,13.73,13.74,13.69,13.71,1393284.0
2018-01-31 15:50:00,13.71,13.75,13.71,13.75,2289808.0,13.71,13.75,13.71,13.75,2289808.0
2018-01-31 15:55:00,13.75,13.75,13.72,13.74,3685563.0,13.75,13.75,13.72,13.74,3685563.0
2018-02-01 09:30:00,13.6,13.74,13.53,13.56,3280515.0,13.6,13.74,13.53,13.56,3280515.0
2018-02-01 09:35:00,13.57,13.65,13.52,13.56,2198344.0,13.57,13.65,13.52,13.56,2198344.0
2018-02-01 09:40:00,13.56,13.57,13.41,13.41,3061377.0,13.56,13.57,13.41,13.41,3061377.0
2018-02-01 09:45:00,13.42,13.59,13.42,13.58,2322546.0,13.42,13.59,13.42,13.58,2322546.0
2018-02-01 09:50:00,13.58,13.58,13.49,13.56,1100125.0,13.58,13.58,13.49,13.56,1100125.0
2018-02-01 09:55:00,13.56,13.67,13.55,13.62,1409440.0,13.56,13.67,13.55,13.62,1409440.0
2018-02-01 10:00:00,13.63,13.7,13.57,13.66,1240514.0,13.63,13.7,13.57,13.66,1240514.0
2018-02-01 10:05:00,13.66,13.67,13.61,13.67,697445.0,13.66,13.67,13.61,13.67,697445.0
2018-02-01 10:10:00,13.66,13.74,13.66,13.73,1338170.0,13.66,13.74,13.66,13.73,1338170.0
2018-02-01 10:15:00,13.73,13.74,13.7,13.73,957494.0,13.73,13.74,13.7,13.73,957494.0
2018-02-01 10:20:00,13.73,13.78,13.71,13.71,1316715.0,13.73,13.78,13.71,13.71,1316715.0
2018-02-01 10:25:00,13.72,13.73,13.66,13.67,886543.0,13.72,13.73,13.66,13.67,886543.0
2018-02-01 10:30:00,13.67,13.74,13.66,13.73,624713.0,13.67,13.74,13.66,13.73,624713.0
2018-02-01 10:35:00,13.73,13.8,13.72,13.8,892049.0,13.73,13.8,13.72,13.8,892049.0
2018-02-01 10:40:00,13.8,13.84,13.77,13.77,1026849.0,13.8,13.84,13.77,13.77,1026849.0
2018-02-01 10:45:00,13.77,13.84,13.76,13.84,998346.0,13.77,13.84,13.76,13.84,998346.0
2018-02-01 10:50:00,13.84,13.84,13.77,13.79,720652.0,13.84,13.84,13.77,13.79,720652.0
2018-02-01 10:55:00,13.79,13.8,13.73,13.74,523369.0,13.79,13.8,13.73,13.74,523369.0
2018-02-01 11:00:00,13.74,13.77,13.71,13.73,707847.0,13.74,13.77,13.71,13.73,707847.0
2018-02-01 11:05:00,13.72,13.75,13.69,13.7,527216.0,13.72,13.75,13.69,13.7,527216.0
2018-02-01 11:10:00,13.7,13.72,13.68,13.71,628962.0,13.7,13.72,13.68,13.71,628962.0
2018-02-01 11:15:00,13.72,13.73,13.69,13.7,514044.0,13.72,13.73,13.69,13.7,514044.0
2018-02-01 11:20:00,13.71,13.71,13.65,13.66,634218.0,13.71,13.71,13.65,13.66,634218.0
2018-02-01 11:25:00,13.65,13.68,13.65,13.65,538506.0,13.65,13.68,13.65,13.65,538506.0
2018-02-01 11:30:00,13.66,13.75,13.65,13.74,793867.0,13.66,13.75,13.65,13.74,793867.0
2018-02-01 11:35:00,13.74,13.74,13.68,13.71,612869.0,13.74,13.74,13.68,13.71,612869.0
2018-02-01 11:40:00,13.71,13.74,13.7,13.73,279435.0,13.71,13.74,13.7,13.73,279435.0
2018-02-01 11:45:00,13.73,13.73,13.66,13.68,414933.0,13.73,13.73,13.66,13.68,414933.0
2018-02-01 11:50:00,13.67,13.68,13.63,13.64,574118.0,13.67,13.68,13.63,13.64,574118.0
2018-02-01 11:55:00,13.64,13.68,13.64,13.67,337327.0,13.64,13.68,13.64,13.67,337327.0
2018-02-01 12:00:00,13.67,13.68,13.64,13.66,343699.0,13.67,13.68,13.64,13.66,343699.0
2018-02-01 12:05:00,13.66,13.66,13.61,13.62,684689.0,13.66,13.66,13.61,13.62,684689.0
2018-02-01 12:10:00,13.62,13.62,13.56,13.57,943816.0,13.62,13.62,13.56,13.57,943816.0
2018-02-01 12:15:00,13.57,13.58,13.57,13.58,327788.0,13.57,13.58,13.57,13.58,327788.0
2018-02-01 12:20:00,13.58,13.59,13.51,13.52,957196.0,13.58,13.59,13.51,13.52,957196.0
2018-02-01 12:25:00,13.52,13.54,13.48,13.51,930432.0,13.52,13.54,13.48,13.51,930432.0
2018-02-01 12:30:00,13.51,13.55,13.49,13.54,634543.0,13.51,13.55,13.49,13.54,634543.0
2018-02-01 12:35:00,13.55,13.55,13.52,13.53,278887.0,13.55,13.55,13.52,13.53,278887.0
2018-02-01 12:40:00,13.53,13.53,13.5,13.5,297161.0,13.53,13.53,13.5,13.5,297161.0
2018-02-01 12:45:00,13.51,13.52,13.5,13.52,245437.0,13.51,13.52,13.5,13.52,245437.0
2018-02-01 12:50:00,13.51,13.53,13.5,13.53,301235.0,13.51,13.53,13.5,13.53,301235.0
2018-02-01 12:55:00,13.53,13.54,13.52,13.54,199809.0,13.53,13.54,13.52,13.54,199809.0
2018-02-01 13:00:00,13.53,13.58,13.53,13.58,424475.0,13.53,13.58,13.53,13.58,424475.0
2018-02-01 13:05:00,13.58,13.6,13.57,13.58,396068.0,13.58,13.6,13.57,13.58,396068.0
2018-02-01 13:10:00,13.57,13.59,13.55,13.56,278652.0,13.57,13.59,13.55,13.56,278652.0
2018-02-01 13:15:00,13.55,13.58,13.55,13.57,126838.0,13.55,13.58,13.55,13.57,126838.0
2018-02-01 13:20:00,13.56,13.57,13.56,13.57,72942.0,13.56,13.57,13.56,13.57,72942.0
2018-02-01 13:25:00,13.57,13.58,13.56,13.56,193837.0,13.57,13.58,13.56,13.56,193837.0
2018-02-01 13:30:00,13.56,13.57,13.51,13.51,562915.0,13.56,13.57,13.51,13.51,562915.0
2018-02-01 13:35:00,13.51,13.53,13.49,13.49,648101.0,13.51,13.53,13.49,13.49,648101.0
2018-02-01 13:40:00,13.49,13.5,13.41,13.42,1194232.0,13.49,13.5,13.41,13.42,1194232.0
2018-02-01 13:45:00,13.42,13.47,13.41,13.46,564338.0,13.42,13.47,13.41,13.46,564338.0
2018-02-01 13:50:00,13.46,13.49,13.44,13.44,370041.0,13.46,13.49,13.44,13.44,370041.0
2018-02-01 13:55:00,13.45,13.5,13.43,13.5,556093.0,13.45,13.5,13.43,13.5,556093.0
2018-02-01 14:00:00,13.49,13.5,13.45,13.47,446637.0,13.49,13.5,13.45,13.47,446637.0
2018-02-01 14:05:00,13.48,13.49,13.46,13.48,210648.0,13.48,13.49,13.46,13.48,210648.0
2018-02-01 14:10:00,13.48,13.5,13.46,13.48,293516.0,13.48,13.5,13.46,13.48,293516.0
2018-02-01 14:15:00,13.47,13.49,13.46,13.46,228789.0,13.47,13.49,13.46,13.46,228789.0
2018-02-01 14:20:00,13.46,13.47,13.36,13.42,1484293.0,13.46,13.47,13.36,13.42,1484293.0
2018-02-01 14:25:00,13.42,13.45,13.4,13.45,264358.0,13.42,13.45,13.4,13.45,264358.0
2018-02-01 14:30:00,13.46,13.46,13.42,13.43,320316.0,13.46,13.46,13.42,13.43,320316.0
2018-02-01 14:35:00,13.43,13.46,13.42,13.46,265842.0,13.43,13.46,13.42,13.46,265842.0
2018-02-01 14:40:00,13.45,13.48,13.44,13.46,310046.0,13.45,13.48,13.44,13.46,310046.0
2018-02-01 14:45:00,13.45,13.47,13.43,13.44,328494.0,13.45,13.47,13.43,13.44,328494.0
2018-02-01 14:50:00,13.45,13.45,13.38,13.4,402626.0,13.45,13.45,13.38,13.4,402626.0
2018-02-01 14:55:00,13.4,13.41,13.37,13.4,497387.0,13.4,13.41,13.37,13.4,497387.0
2018-02-01 15:00:00,13.4,13.4,13.35,13.35,558838.0,13.4,13.4,13.35,13.35,558838.0
2018-02-01 15:05:00,13.35,13.38,13.33,13.38,661780.0,13.35,13.38,13.33,13.38,661780.0
2018-02-01 15:10:00,13.38,13.38,13.34,13.35,354757.0,13.38,13.38,13.34,13.35,354757.0
2018-02-01 15:15:00,13.35,13.39,13.33,13.35,646007.0,13.35,13.39,13.33,13.35,646007.0
2018-02-01 15:20:00,13.35,13.37,13.33,13.34,544143.0,13.35,13.37,13.33,13.34,544143.0
2018-02-01 15:25:00,13.34,13.35,13.31,13.32,505556.0,13.34,13.35,13.31,13.32,505556.0
2018-02-01 15:30:00,13.31,13.32,13.23,13.27,1564166.0,13.31,13.32,13.23,13.27,1564166.0
2018-02-01 15:35:00,13.27,13.27,13.23,13.25,926414.0,13.27,13.27,13.23,13.25,926414.0
2018-02-01 15:40:00,13.25,13.26,13.21,13.25,1065075.0,13.25,13.26,13.21,13.25,1065075.0
2018-02-01 15:45:00,13.25,13.27,13.21,13.23,1300892.0,13.25,13.27,13.21,13.23,1300892.0
2018-02-01 15:50:00,13.23,13.28,13.22,13.28,1580941.0,13.23,13.28,13.22,13.28,1580941.0
2018-02-01 15:55:00,13.28,13.28,13.22,13.25,2571339.0,13.28,13.28,13.22,13.25,2571339.0
2018-02-02 09:30:00,13.05,13.06,12.82,12.84,3986697.0,13.05,13.06,12.82,12.84,3986697.0
2018-02-02 09:35:00,12.84,12.91,12.79,12.79,2704934.0,12.84,12.91,12.79,12.79,2704934.0
2018-02-02 09:40:00,12.79,12.8,12.7,12.73,3407630.0,12.79,12.8,12.7,12.73,3407630.0
2018-02-02 09:45:00,12.72,12.86,12.72,12.79,2048581.0,12.72,12.86,12.72,12.79,2048581.0
2018-02-02 09:50:00,12.8,12.81,12.71,12.73,1365505.0,12.8,12.81,12.71,12.73,1365505.0
2018-02-02 09:55:00,12.74,12.74,12.69,12.7,2033489.0,12.74,12.74,12.69,12.7,2033489.0
2018-02-02 10:00:00,12.71,12.71,12.54,12.58,3023980.0,12.71,12.71,12.54,12.58,3023980.0
2018-02-02 10:05:00,12.58,12.6,12.51,12.56,1802101.0,12.58,12.6,12.51,12.56,1802101.0
2018-02-02 10:10:00,12.56,12.62,12.45,12.62,3084456.0,12.56,12.62,12.45,12.62,3084456.0
2018-02-02 10:15:00,12.62,12.62,12.57,12.6,1361812.0,12.62,12.62,12.57,12.6,1361812.0
2018-02-02 10:20:00,12.59,12.61,12.57,12.59,1712277.0,12.59,12.61,12.57,12.59,1712277.0
2018-02-02 10:25:00,12.58,12.61,12.55,12.58,1179982.0,12.58,12.61,12.55,12.58,1179982.0
2018-02-02 10:30:00,12.58,12.58,12.53,12.57,864281.0,12.58,12.58,12.53,12.57,864281.0
2018-02-02 10:35:00,12.57,12.68,12.55,12.63,1580849.0,12.57,12.68,12.55,12.63,1580849.0
2018-02-02 10:40:00,12.64,12.69,12.63,12.63,929665.0,12.64,12.69,12.63,12.63,929665.0
2018-02-02 10:45:00,12.63,12.64,12.6,12.63,637214.0,12.63,12.64,12.6,12.63,637214.0
2018-02-02 10:50:00,12.63,12.69,12.63,12.69,671018.0,12.63,12.69,12.63,12.69,671018.0
2018-02-02 10:55:00,12.69,12.69,12.62,12.63,703290.0,12.69,12.69,12.62,12.63,703290.0
2018-02-02 11:00:00,12.63,12.64,12.6,12.61,421125.0,12.63,12.64,12.6,12.61,421125.0
2018-02-02 11:05:00,12.61,12.7,12.61,12.7,789308.0,12.61,12.7,12.61,12.7,789308.0
2018-02-02 11:10:00,12.7,12.74,12.68,12.72,824990.0,12.7,12.74,12.68,12.72,824990.0
2018-02-02 11:15:00,12.72,12.72,12.61,12.63,656720.0,12.72,12.72,12.61,12.63,656720.0
2018-02-02 11:20:00,12.63,12.69,12.62,12.65,726951.0,12.63,12.69,12.62,12.65,726951.0
2018-02-02 11:25:00,12.65,12.71,12.63,12.71,1016038.0,12.65,12.71,12.63,12.71,1016038.0
2018-02-02 11:30:00,12.72,12.72,12.68,12.69,529307.0,12.72,12.72,12.68,12.69,529307.0
2018-02-02 11:35:00,12.69,12.7,12.67,12.7,352366.0,12.69,12.7,12.67,12.7,352366.0
2018-02-02 11:40:00,12.7,12.73,12.69,12.7,530411.0,12.7,12.73,12.69,12.7,530411.0
2018-02-02 11:45:00,12.69,12.74,12.68,12.73,697970.0,12.69,12.74,12.68,12.73,697970.0
2018-02-02 11:50:00,12.74,12.75,12.71,12.74,399332.0,12.74,12.75,12.71,12.74,399332.0
2018-02-02 11:55:00,12.75,12.75,12.71,12.71,595442.0,12.75,12.75,12.71,12.71,595442.0
2018-02-02 12:00:00,12.71,12.72,12.67,12.68,434060.0,12.71,12.72,12.67,12.68,434060.0
2018-02-02 12:05:00,12.68,12.71,12.67,12.7,269269.0,12.68,12.71,12.67,12.7,269269.0
2018-02-02 12:10:00,12.7,12.74,12.69,12.73,435983.0,12.7,12.74,12.69,12.73,435983.0
2018-02-02 12:15:00,12.73,12.77,12.72,12.77,394353.0,12.73,12.77,12.72,12.77,394353.0
2018-02-02 12:20:00,12.76,12.78,12.75,12.78,396229.0,12.76,12.78,12.75,12.78,396229.0
2018-02-02 12:25:00,12.78,12.82,12.77,12.82,635028.0,12.78,12.82,12.77,12.82,635028.0
2018-02-02 12:30:00,12.82,12.82,12.79,12.81,430670.0,12.82,12.82,12.79,12.81,430670.0
2018-02-02 12:35:00,12.81,12.82,12.79,12.81,748230.0,12.81,12.82,12.79,12.81,748230.0
2018-02-02 12:40:00,12.8,12.82,12.79,12.82,237737.0,12.8,12.82,12.79,12.82,237737.0
2018-02-02 12:45:00,12.82,12.82,12.76,12.8,252506.0,12.82,12.82,12.76,12.8,252506.0
2018-02-02 12:50:00,12.79,12.8,12.75,12.76,439114.0,12.79,12.8,12.75,12.76,439114.0
2018-02-02 12:55:00,12.75,12.77,12.73,12.74,343110.0,12.75,12.77,12.73,12.74,343110.0
2018-02-02 13:00:00,12.74,12.76,12.72,12.74,303438.0,12.74,12.76,12.72,12.74,303438.0
2018-02-02 13:05:00,12.75,12.76,12.74,12.75,232861.0,12.75,12.76,12.74,12.75,232861.0
2018-02-02 13:10:00,12.76,12.77,12.74,12.75,382844.0,12.76,12.77,12.74,12.75,382844.0
2018-02-02 13:15:00,12.76,12.77,12.74,12.74,225957.0,12.76,12.77,12.74,12.74,225957.0
2018-02-02 13:20:00,12.74,12.75,12.68,12.69,559454.0,12.74,12.75,12.68,12.69,559454.0
2018-02-02 13:25:00,12.69,12.72,12.68,12.71,510372.0,12.69,12.72,12.68,12.71,510372.0
2018-02-02 13:30:00,12.72,12.75,12.71,12.74,336030.0,12.72,12.75,12.71,12.74,336030.0
2018-02-02 13:35:00,12.74,12.76,12.73,12.74,277750.0,12.74,12.76,12.73,12.74,277750.0
2018-02-02 13:40:00,12.73,12.74,12.69,12.7,283475.0,12.73,12.74,12.69,12.7,283475.0
2018-02-02 13:45:00,12.7,12.72,12.69,12.7,259081.0,12.7,12.72,12.69,12.7,259081.0
2018-02-02 13:50:00,12.7,12.73,12.7,12.72,320731.0,12.7,12.73,12.7,12.72,320731.0
2018-02-02 13:55:00,12.72,12.74,12.7,12.71,375939.0,12.72,12.74,12.7,12.71,375939.0
2018-02-02 14:00:00,12.7,12.71,12.65,12.66,602784.0,12.7,12.71,12.65,12.66,602784.0
2018-02-02 14:05:00,12.65,12.69,12.62,12.65,601030.0,12.65,12.69,12.62,12.65,601030.0
2018-02-02 14:10:00,12.65,12.65,12.62,12.63,502491.0,12.65,12.65,12.62,12.63,502491.0
2018-02-02 14:15:00,12.63,12.64,12.58,12.62,583267.0,12.63,12.64,12.58,12.62,583267.0
2018-02-02 14:20:00,12.62,12.63,12.6,12.61,347244.0,12.62,12.63,12.6,12.61,347244.0
2018-02-02 14:25:00,12.61,12.62,12.52,12.54,994842.0,12.61,12.62,12.52,12.54,994842.0
2018-02-02 14:30:00,12.53,12.57,12.53,12.56,954455.0,12.53,12.57,12.53,12.56,954455.0
2018-02-02 14:35:00,12.55,12.6,12.55,12.56,781055.0,12.55,12.6,12.55,12.56,781055.0
2018-02-02 14:40:00,12.57,12.57,12.54,12.57,703683.0,12.57,12.57,12.54,12.57,703683.0
2018-02-02 14:45:00,12.57,12.57,12.52,12.53,543445.0,12.57,12.57,12.52,12.53,543445.0
2018-02-02 14:50:00,12.53,12.56,12.52,12.55,650626.0,12.53,12.56,12.52,12.55,650626.0
2018-02-02 14:55:00,12.55,12.55,12.51,12.53,530408.0,12.55,12.55,12.51,12.53,530408.0
2018-02-02 15:00:00,12.53,12.56,12.51,12.52,529660.0,12.53,12.56,12.51,12.52,529660.0
2018-02-02 15:05:00,12.52,12.52,12.47,12.47,1351963.0,12.52,12.52,12.47,12.47,1351963.0
2018-02-02 15:10:00,12.47,12.54,12.47,12.51,588534.0,12.47,12.54,12.47,12.51,588534.0
2018-02-02 15:15:00,12.5,12.55,12.5,12.52,534159.0,12.5,12.55,12.5,12.52,534159.0
2018-02-02 15:20:00,12.52,12.55,12.52,12.54,556514.0,12.52,12.55,12.52,12.54,556514.0
2018-02-02 15:25:00,12.54,12.56,12.53,12.53,554407.0,12.54,12.56,12.53,12.53,554407.0
2018-02-02 15:30:00,12.54,12.54,12.48,12.52,904203.0,12.54,12.54,12.48,12.52,904203.0
2018-02-02 15:35:00,12.52,12.55,12.5,12.54,767292.0,12.52,12.55,12.5,12.54,767292.0
2018-02-02 15:40:00,12.54,12.54,12.48,12.5,1044481.0,12.54,12.54,12.48,12.5,1044481.0
2018-02-02 15:45:00,12.5,12.5,12.45,12.48,2076166.0,12.5,12.5,12.45,12.48,2076166.0
2018-02-02 15:50:00,12.48,12.49,12.47,12.49,1200987.0,12.48,12.49,12.47,12.49,1200987.0
2018-02-02 15:55:00,12.49,12.49,12.43,12.45,4281885.0,12.49,12.49,12.43,12.45,4281885.0
2018-02-05 09:30:00,12.07,12.17,11.86,12.14,5429120.0,12.07,12.17,11.86,12.14,5429120.0
2018-02-05 09:35:00,12.13,12.14,12.0,12.01,2064317.0,12.13,12.14,12.0,12.01,2064317.0
2018-02-05 09:40:00,12.01,12.05,11.83,11.85,3533162.0,12.01,12.05,11.83,11.85,3533162.0
2018-02-05 09:45:00,11.84,11.95,11.84,11.9,2465306.0,11.84,11.95,11.84,11.9,2465306.0
2018-02-05 09:50:00,11.9,11.96,11.88,11.92,1953124.0,11.9,11.96,11.88,11.92,1953124.0
2018-02-05 09:55:00,11.92,12.0,11.91,11.95,1813617.0,11.92,12.0,11.91,11.95,1813617.0
2018-02-05 10:00:00,11.95,11.97,11.91,11.95,1868373.0,11.95,11.97,11.91,11.95,1868373.0
2018-02-05 10:05:00,11.95,12.1,11.93,12.05,2644539.0,11.95,12.1,11.93,12.05,2644539.0
2018-02-05 10:10:00,12.05,12.13,12.05,12.12,1615959.0,12.05,12.13,12.05,12.12,1615959.0
2018-02-05 10:15:00,12.12,12.12,12.02,12.04,1973442.0,12.12,12.12,12.02,12.04,1973442.0
2018-02-05 10:20:00,12.04,12.17,12.02,12.17,1953210.0,12.04,12.17,12.02,12.17,1953210.0
2018-02-05 10:25:00,12.17,12.18,12.08,12.09,1774664.0,12.17,12.18,12.08,12.09,1774664.0
2018-02-05 10:30:00,12.09,12.1,11.98,12.0,1685264.0,12.09,12.1,11.98,12.0,1685264.0
2018-02-05 10:35:00,11.99,12.04,11.95,11.98,938736.0,11.99,12.04,11.95,11.98,938736.0
2018-02-05 10:40:00,11.98,12.01,11.97,12.01,1054109.0,11.98,12.01,11.97,12.01,1054109.0
2018-02-05 10:45:00,12.01,12.01,11.95,11.96,836281.0,12.01,12.01,11.95,11.96,836281.0
2018-02-05 10:50:00,11.95,11.96,11.91,11.92,1198093.0,11.95,11.96,11.91,11.92,1198093.0
2018-02-05 10:55:00,11.92,11.94,11.88,11.89,1403418.0,11.92,11.94,11.88,11.89,1403418.0
2018-02-05 11:00:00,11.9,11.93,11.87,11.92,1131044.0,11.9,11.93,11.87,11.92,1131044.0
2018-02-05 11:05:00,11.92,11.97,11.91,11.91,754687.0,11.92,11.97,11.91,11.91,754687.0
2018-02-05 11:10:00,11.91,11.96,11.91,11.93,658114.0,11.91,11.96,11.91,11.93,658114.0
2018-02-05 11:15:00,11.93,11.94,11.87,11.88,877247.0,11.93,11.94,11.87,11.88,877247.0
2018-02-05 11:20:00,11.87,11.9,11.86,11.87,565201.0,11.87,11.9,11.86,11.87,565201.0
2018-02-05 11:25:00,11.88,11.9,11.85,11.87,878572.0,11.88,11.9,11.85,11.87,878572.0
2018-02-05 11:30:00,11.86,11.88,11.81,11.82,1932244.0,11.86,11.88,11.81,11.82,1932244.0
2018-02-05 11:35:00,11.82,11.84,11.8,11.82,1060123.0,11.82,11.84,11.8,11.82,1060123.0
2018-02-05 11:40:00,11.83,11.83,11.75,11.75,1784999.0,11.83,11.83,11.75,11.75,1784999.0
2018-02-05 11:45:00,11.76,11.78,11.73,11.74,1267863.0,11.76,11.78,11.73,11.74,1267863.0
2018-02-05 11:50:00,11.73,11.74,11.7,11.71,1691234.0,11.73,11.74,11.7,11.71,1691234.0
2018-02-05 11:55:00,11.7,11.76,11.65,11.76,1827504.0,11.7,11.76,11.65,11.76,1827504.0
2018-02-05 12:00:00,11.76,11.79,11.71,11.77,1137874.0,11.76,11.79,11.71,11.77,1137874.0
2018-02-05 12:05:00,11.77,11.8,11.75,11.76,626429.0,11.77,11.8,11.75,11.76,626429.0
2018-02-05 12:10:00,11.76,11.8,11.74,11.78,833315.0,11.76,11.8,11.74,11.78,833315.0
2018-02-05 12:15:00,11.78,11.79,11.75,11.76,584483.0,11.78,11.79,11.75,11.76,584483.0
2018-02-05 12:20:00,11.76,11.8,11.75,11.76,598042.0,11.76,11.8,11.75,11.76,598042.0
2018-02-05 12:25:00,11.76,11.81,11.75,11.77,504715.0,11.76,11.81,11.75,11.77,504715.0
2018-02-05 12:30:00,11.77,11.84,11.76,11.84,576466.0,11.77,11.84,11.76,11.84,576466.0
2018-02-05 12:35:00,11.84,11.84,11.78,11.83,542349.0,11.84,11.84,11.78,11.83,542349.0
2018-02-05 12:40:00,11.83,11.85,11.8,11.84,501437.0,11.83,11.85,11.8,11.84,501437.0
2018-02-05 12:45:00,11.83,11.86,11.81,11.83,483719.0,11.83,11.86,11.81,11.83,483719.0
2018-02-05 12:50:00,11.84,11.85,11.81,11.82,251493.0,11.84,11.85,11.81,11.82,251493.0
2018-02-05 12:55:00,11.82,11.85,11.8,11.81,288434.0,11.82,11.85,11.8,11.81,288434.0
2018-02-05 13:00:00,11.81,11.82,11.78,11.79,625376.0,11.81,11.82,11.78,11.79,625376.0
2018-02-05 13:05:00,11.79,11.81,11.78,11.79,456439.0,11.79,11.81,11.78,11.79,456439.0
2018-02-05 13:10:00,11.79,11.82,11.78,11.81,575923.0,11.79,11.82,11.78,11.81,575923.0
2018-02-05 13:15:00,11.81,11.81,11.68,11.69,1190248.0,11.81,11.81,11.68,11.69,1190248.0
2018-02-05 13:20:00,11.69,11.72,11.68,11.7,856377.0,11.69,11.72,11.68,11.7,856377.0
2018-02-05 13:25:00,11.7,11.71,11.62,11.66,1669230.0,11.7,11.71,11.62,11.66,1669230.0
2018-02-05 13:30:00,11.66,11.72,11.64,11.69,932257.0,11.66,11.72,11.64,11.69,932257.0
2018-02-05 13:35:00,11.7,11.71,11.67,11.67,358016.0,11.7,11.71,11.67,11.67,358016.0
2018-02-05 13:40:00,11.68,11.73,11.67,11.71,534160.0,11.68,11.73,11.67,11.71,534160.0
2018-02-05 13:45:00,11.71,11.73,11.69,11.69,447177.0,11.71,11.73,11.69,11.69,447177.0
2018-02-05 13:50:00,11.7,11.79,11.69,11.79,838714.0,11.7,11.79,11.69,11.79,838714.0
2018-02-05 13:55:00,11.79,11.82,11.77,11.81,688181.0,11.79,11.82,11.77,11.81,688181.0
2018-02-05 14:00:00,11.81,11.83,11.75,11.76,515097.0,11.81,11.83,11.75,11.76,515097.0
2018-02-05 14:05:00,11.75,11.76,11.7,11.71,696983.0,11.75,11.76,11.7,11.71,696983.0
2018-02-05 14:10:00,11.7,11.76,11.68,11.75,706500.0,11.7,11.76,11.68,11.75,706500.0
2018-02-05 14:15:00,11.76,11.76,11.71,11.71,550341.0,11.76,11.76,11.71,11.71,550341.0
2018-02-05 14:20:00,11.71,11.72,11.67,11.68,753900.0,11.71,11.72,11.67,11.68,753900.0
2018-02-05 14:25:00,11.68,11.71,11.66,11.69,609635.0,11.68,11.71,11.66,11.69,609635.0
2018-02-05 14:30:00,11.68,11.69,11.62,11.63,886476.0,11.68,11.69,11.62,11.63,886476.0
2018-02-05 14:35:00,11.63,11.65,11.62,11.65,944461.0,11.63,11.65,11.62,11.65,944461.0
2018-02-05 14:40:00,11.65,11.68,11.63,11.64,616798.0,11.65,11.68,11.63,11.64,616798.0
2018-02-05 14:45:00,11.64,11.66,11.56,11.58,1224776.0,11.64,11.66,11.56,11.58,1224776.0
2018-02-05 14:50:00,11.58,11.58,11.52,11.55,1359407.0,11.58,11.58,11.52,11.55,1359407.0
2018-02-05 14:55:00,11.55,11.57,11.47,11.49,1617570.0,11.55,11.57,11.47,11.49,1617570.0
2018-02-05 15:00:00,11.48,11.51,11.38,11.4,2257534.0,11.48,11.51,11.38,11.4,2257534.0
2018-02-05 15:05:00,11.4,11.43,11.05,11.07,3387111.0,11.4,11.43,11.05,11.07,3387111.0
2018-02-05 15:10:00,11.06,11.44,10.93,11.42,3658767.0,11.06,11.44,10.93,11.42,3658767.0
2018-02-05 15:15:00,11.41,11.66,11.38,11.5,2747305.0,11.41,11.66,11.38,11.5,2747305.0
2018-02-05 15:20:00,11.51,11.62,11.5,11.59,1618564.0,11.51,11.62,11.5,11.59,1618564.0
2018-02-05 15:25:00,11.59,11.67,11.57,11.65,1737392.0,11.59,11.67,11.57,11.65,1737392.0
2018-02-05 15:30:00,11.66,11.67,11.53,11.59,1683066.0,11.66,11.67,11.53,11.59,1683066.0
2018-02-05 15:35:00,11.6,11.63,11.52,11.55,1257119.0,11.6,11.63,11.52,11.55,1257119.0
2018-02-05 15:40:00,11.56,11.57,11.46,11.48,1667332.0,11.56,11.57,11.46,11.48,1667332.0
2018-02-05 15:45:00,11.48,11.48,11.32,11.32,2167209.0,11.48,11.48,11.32,11.32,2167209.0
2018-02-05 15:50:00,11.31,11.45,11.31,11.45,2583678.0,11.31,11.45,11.31,11.45,2583678.0
2018-02-05 15:55:00,11.44,11.58,11.44,11.57,4183602.0,11.44,11.58,11.44,11.57,4183602.0
2018-02-06 09:30:00,11.08,11.35,11.0,11.32,4110706.0,11.08,11.35,11.0,11.32,4110706.0
2018-02-06 09:35:00,11.32,11.56,11.3,11.49,3180253.0,11.32,11.56,11.3,11.49,3180253.0
2018-02-06 09:40:00,11.49,11.7,11.47,11.63,2826655.0,11.49,11.7,11.47,11.63,2826655.0
2018-02-06 09:45:00,11.63,11.72,11.58,11.7,3107507.0,11.63,11.72,11.58,11.7,3107507.0
2018-02-06 09:50:00,11.71,11.73,11.65,11.72,2706868.0,11.71,11.73,11.65,11.72,2706868.0
2018-02-06 09:55:00,11.72,11.74,11.54,11.56,2816265.0,11.72,11.74,11.54,11.56,2816265.0
2018-02-06 10:00:00,11.57,11.63,11.55,11.58,1386368.0,11.57,11.63,11.55,11.58,1386368.0
2018-02-06 10:05:00,11.58,11.62,11.57,11.59,1924637.0,11.58,11.62,11.57,11.59,1924637.0
2018-02-06 10:10:00,11.58,11.63,11.51,11.51,1443438.0,11.58,11.63,11.51,11.51,1443438.0
2018-02-06 10:15:00,11.52,11.53,11.4,11.44,2192378.0,11.52,11.53,11.4,11.44,2192378.0
2018-02-06 10:20:00,11.45,11.46,11.29,11.35,2047242.0,11.45,11.46,11.29,11.35,2047242.0
2018-02-06 10:25:00,11.35,11.37,11.28,11.34,1342365.0,11.35,11.37,11.28,11.34,1342365.0
2018-02-06 10:30:00,11.34,11.35,11.27,11.28,1532678.0,11.34,11.35,11.27,11.28,1532678.0
2018-02-06 10:35:00,11.28,11.3,11.22,11.29,1628966.0,11.28,11.3,11.22,11.29,1628966.0
2018-02-06 10:40:00,11.29,11.38,11.27,11.35,1507120.0,11.29,11.38,11.27,11.35,1507120.0
2018-02-06 10:45:00,11.36,11.45,11.35,11.42,1252542.0,11.36,11.45,11.35,11.42,1252542.0
2018-02-06 10:50:00,11.43,11.58,11.37,11.54,2017369.0,11.43,11.58,11.37,11.54,2017369.0
2018-02-06 10:55:00,11.54,11.56,11.35,11.36,1319190.0,11.54,11.56,11.35,11.36,1319190.0
2018-02-06 11:00:00,11.36,11.4,11.31,11.34,829757.0,11.36,11.4,11.31,11.34,829757.0
2018-02-06 11:05:00,11.35,11.42,11.33,11.42,637184.0,11.35,11.42,11.33,11.42,637184.0
2018-02-06 11:10:00,11.42,11.44,11.34,11.39,525913.0,11.42,11.44,11.34,11.39,525913.0
2018-02-06 11:15:00,11.39,11.43,11.36,11.43,525495.0,11.39,11.43,11.36,11.43,525495.0
2018-02-06 11:20:00,11.43,11.53,11.42,11.47,698431.0,11.43,11.53,11.42,11.47,698431.0
2018-02-06 11:25:00,11.47,11.48,11.4,11.43,569070.0,11.47,11.48,11.4,11.43,569070.0
2018-02-06 11:30:00,11.43,11.43,11.34,11.36,388638.0,11.43,11.43,11.34,11.36,388638.0
2018-02-06 11:35:00,11.36,11.41,11.35,11.38,481071.0,11.36,11.41,11.35,11.38,481071.0
2018-02-06 11:40:00,11.38,11.4,11.35,11.38,542652.0,11.38,11.4,11.35,11.38,542652.0
2018-02-06 11:45:00,11.38,11.4,11.33,11.39,535056.0,11.38,11.4,11.33,11.39,535056.0
2018-02-06 11:50:00,11.39,11.42,11.37,11.38,682835.0,11.39,11.42,11.37,11.38,682835.0
2018-02-06 11:55:00,11.38,11.4,11.35,11.36,414690.0,11.38,11.4,11.35,11.36,414690.0
2018-02-06 12:00:00,11.35,11.41,11.34,11.41,524675.0,11.35,11.41,11.34,11.41,524675.0
2018-02-06 12:05:00,11.42,11.44,11.39,11.42,491814.0,11.42,11.44,11.39,11.42,491814.0
2018-02-06 12:10:00,11.41,11.42,11.36,11.41,446990.0,11.41,11.42,11.36,11.41,446990.0
2018-02-06 12:15:00,11.41,11.44,11.36,11.38,589826.0,11.41,11.44,11.36,11.38,589826.0
2018-02-06 12:20:00,11.38,11.41,11.36,11.4,323988.0,11.38,11.41,11.36,11.4,323988.0
2018-02-06 12:25:00,11.4,11.49,11.39,11.49,651599.0,11.4,11.49,11.39,11.49,651599.0
2018-02-06 12:30:00,11.48,11.51,11.46,11.49,747067.0,11.48,11.51,11.46,11.49,747067.0
2018-02-06 12:35:00,11.49,11.53,11.43,11.53,606431.0,11.49,11.53,11.43,11.53,606431.0
2018-02-06 12:40:00,11.54,11.54,11.45,11.46,526552.0,11.54,11.54,11.45,11.46,526552.0
2018-02-06 12:45:00,11.46,11.47,11.41,11.42,523467.0,11.46,11.47,11.41,11.42,523467.0
2018-02-06 12:50:00,11.42,11.44,11.4,11.43,399193.0,11.42,11.44,11.4,11.43,399193.0
2018-02-06 12:55:00,11.43,11.48,11.42,11.47,361550.0,11.43,11.48,11.42,11.47,361550.0
2018-02-06 13:00:00,11.47,11.47,11.37,11.39,367715.0,11.47,11.47,11.37,11.39,367715.0
2018-02-06 13:05:00,11.39,11.41,11.33,11.35,543084.0,11.39,11.41,11.33,11.35,543084.0
2018-02-06 13:10:00,11.34,11.41,11.33,11.39,509829.0,11.34,11.41,11.33,11.39,509829.0
2018-02-06 13:15:00,11.4,11.4,11.37,11.4,289938.0,11.4,11.4,11.37,11.4,289938.0
2018-02-06 13:20:00,11.4,11.41,11.35,11.37,351783.0,11.4,11.41,11.35,11.37,351783.0
2018-02-06 13:25:00,11.37,11.38,11.33,11.35,322678.0,11.37,11.38,11.33,11.35,322678.0
2018-02-06 13:30:00,11.35,11.35,11.3,11.3,675093.0,11.35,11.35,11.3,11.3,675093.0
2018-02-06 13:35:00,11.3,11.35,11.3,11.33,487883.0,11.3,11.35,11.3,11.33,487883.0
2018-02-06 13:40:00,11.33,11.33,11.3,11.32,289748.0,11.33,11.33,11.3,11.32,289748.0
2018-02-06 13:45:00,11.32,11.34,11.28,11.3,538604.0,11.32,11.34,11.28,11.3,538604.0
2018-02-06 13:50:00,11.3,11.3,11.24,11.24,1156098.0,11.3,11.3,11.24,11.24,1156098.0
2018-02-06 13:55:00,11.25,11.27,11.23,11.25,491416.0,11.25,11.27,11.23,11.25,491416.0
2018-02-06 14:00:00,11.24,11.29,11.24,11.26,321518.0,11.24,11.29,11.24,11.26,321518.0
2018-02-06 14:05:00,11.26,11.27,11.24,11.24,375139.0,11.26,11.27,11.24,11.24,375139.0
2018-02-06 14:10:00,11.25,11.38,11.23,11.32,791062.0,11.25,11.38,11.23,11.32,791062.0
2018-02-06 14:15:00,11.33,11.35,11.26,11.26,321219.0,11.33,11.35,11.26,11.26,321219.0
2018-02-06 14:20:00,11.26,11.29,11.25,11.26,333319.0,11.26,11.29,11.25,11.26,333319.0
2018-02-06 14:25:00,11.26,11.28,11.23,11.26,480574.0,11.26,11.28,11.23,11.26,480574.0
2018-02-06 14:30:00,11.26,11.31,11.24,11.3,354044.0,11.26,11.31,11.24,11.3,354044.0
2018-02-06 14:35:00,11.31,11.34,11.28,11.3,337946.0,11.31,11.34,11.28,11.3,337946.0
2018-02-06 14:40:00,11.3,11.34,11.29,11.34,250908.0,11.3,11.34,11.29,11.34,250908.0
2018-02-06 14:45:00,11.34,11.45,11.33,11.43,894351.0,11.34,11.45,11.33,11.43,894351.0
2018-02-06 14:50:00,11.43,11.45,11.39,11.43,667233.0,11.43,11.45,11.39,11.43,667233.0
2018-02-06 14:55:00,11.42,11.49,11.41,11.49,935041.0,11.42,11.49,11.41,11.49,935041.0
2018-02-06 15:00:00,11.48,11.59,11.47,11.58,1753545.0,11.48,11.59,11.47,11.58,1753545.0
2018-02-06 15:05:00,11.58,11.66,11.56,11.64,1425609.0,11.58,11.66,11.56,11.64,1425609.0
2018-02-06 15:10:00,11.63,11.64,11.56,11.56,1046302.0,11.63,11.64,11.56,11.56,1046302.0
2018-02-06 15:15:00,11.56,11.59,11.52,11.54,711855.0,11.56,11.59,11.52,11.54,711855.0
2018-02-06 15:20:00,11.53,11.6,11.5,11.51,975675.0,11.53,11.6,11.5,11.51,975675.0
2018-02-06 15:25:00,11.52,11.6,11.51,11.6,810226.0,11.52,11.6,11.51,11.6,810226.0
2018-02-06 15:30:00,11.6,11.63,11.53,11.61,1172664.0,11.6,11.63,11.53,11.61,1172664.0
2018-02-06 15:35:00,11.62,11.67,11.59,11.65,1061770.0,11.62,11.67,11.59,11.65,1061770.0
2018-02-06 15:40:00,11.66,11.68,11.63,11.65,1291232.0,11.66,11.68,11.63,11.65,1291232.0
2018-02-06 15:45:00,11.65,11.65,11.56,11.57,1522130.0,11.65,11.65,11.56,11.57,1522130.0
2018-02-06 15:50:00,11.58,11.63,11.57,11.61,1441119.0,11.58,11.63,11.57,11.61,1441119.0
2018-02-06 15:55:00,11.61,11.64,11.59,11.64,2063831.0,11.61,11.64,11.59,11.64,2063831.0
2018-02-07 09:30:00,11.71,11.9,11.64,11.68,3344195.0,11.71,11.9,11.64,11.68,3344195.0
2018-02-07 09:35:00,11.69,11.75,11.57,11.68,2057220.0,11.69,11.75,11.57,11.68,2057220.0
2018-02-07 09:40:00,11.67,11.7,11.6,11.66,1638534.0,11.67,11.7,11.6,11.66,1638534.0
2018-02-07 09:45:00,11.66,11.72,11.53,11.58,1762043.0,11.66,11.72,11.53,11.58,1762043.0
2018-02-07 09:50:00,11.59,11.66,11.57,11.61,1090942.0,11.59,11.66,11.57,11.61,1090942.0
2018-02-07 09:55:00,11.6,11.7,11.58,11.63,981112.0,11.6,11.7,11.58,11.63,981112.0
2018-02-07 10:00:00,11.62,11.64,11.58,11.63,654679.0,11.62,11.64,11.58,11.63,654679.0
2018-02-07 10:05:00,11.63,11.73,11.61,11.71,1394795.0,11.63,11.73,11.61,11.71,1394795.0
2018-02-07 10:10:00,11.72,11.76,11.69,11.73,1258025.0,11.72,11.76,11.69,11.73,1258025.0
2018-02-07 10:15:00,11.72,11.76,11.71,11.72,834047.0,11.72,11.76,11.71,11.72,834047.0
2018-02-07 10:20:00,11.72,11.73,11.67,11.68,742810.0,11.72,11.73,11.67,11.68,742810.0
2018-02-07 10:25:00,11.69,11.71,11.67,11.69,417813.0,11.69,11.71,11.67,11.69,417813.0
2018-02-07 10:30:00,11.69,11.71,11.62,11.64,658610.0,11.69,11.71,11.62,11.64,658610.0
2018-02-07 10:35:00,11.63,11.7,11.63,11.7,446858.0,11.63,11.7,11.63,11.7,446858.0
2018-02-07 10:40:00,11.69,11.7,11.64,11.64,474860.0,11.69,11.7,11.64,11.64,474860.0
2018-02-07 10:45:00,11.65,11.73,11.63,11.72,719468.0,11.65,11.73,11.63,11.72,719468.0
2018-02-07 10:50:00,11.72,11.79,11.71,11.75,1076063.0,11.72,11.79,11.71,11.75,1076063.0
2018-02-07 10:55:00,11.75,11.77,11.71,11.73,486962.0,11.75,11.77,11.71,11.73,486962.0
2018-02-07 11:00:00,11.74,11.75,11.71,11.74,594854.0,11.74,11.75,11.71,11.74,594854.0
2018-02-07 11:05:00,11.73,11.8,11.73,11.79,680839.0,11.73,11.8,11.73,11.79,680839.0
2018-02-07 11:10:00,11.79,11.84,11.76,11.84,772573.0,11.79,11.84,11.76,11.84,772573.0
2018-02-07 11:15:00,11.84,11.84,11.79,11.8,824880.0,11.84,11.84,11.79,11.8,824880.0
2018-02-07 11:20:00,11.8,11.85,11.8,11.84,540438.0,11.8,11.85,11.8,11.84,540438.0
2018-02-07 11:25:00,11.85,11.86,11.78,11.79,787452.0,11.85,11.86,11.78,11.79,787452.0
2018-02-07 11:30:00,11.79,11.79,11.72,11.77,863544.0,11.79,11.79,11.72,11.77,863544.0
2018-02-07 11:35:00,11.77,11.78,11.74,11.76,368267.0,11.77,11.78,11.74,11.76,368267.0
2018-02-07 11:40:00,11.76,11.81,11.74,11.8,491285.0,11.76,11.81,11.74,11.8,491285.0
2018-02-07 11:45:00,11.8,11.85,11.79,11.84,678734.0,11.8,11.85,11.79,11.84,678734.0
2018-02-07 11:50:00,11.83,11.85,11.8,11.81,631437.0,11.83,11.85,11.8,11.81,631437.0
2018-02-07 11:55:00,11.8,11.82,11.78,11.82,431644.0,11.8,11.82,11.78,11.82,431644.0
2018-02-07 12:00:00,11.82,11.83,11.79,11.8,330507.0,11.82,11.83,11.79,11.8,330507.0
2018-02-07 12:05:00,11.79,11.82,11.77,11.78,379014.0,11.79,11.82,11.77,11.78,379014.0
2018-02-07 12:10:00,11.78,11.82,11.78,11.81,254517.0,11.78,11.82,11.78,11.81,254517.0
2018-02-07 12:15:00,11.81,11.81,11.77,11.78,259816.0,11.81,11.81,11.77,11.78,259816.0
2018-02-07 12:20:00,11.79,11.8,11.76,11.78,347700.0,11.79,11.8,11.76,11.78,347700.0
2018-02-07 12:25:00,11.79,11.79,11.75,11.76,302821.0,11.79,11.79,11.75,11.76,302821.0
2018-02-07 12:30:00,11.77,11.78,11.71,11.71,293369.0,11.77,11.78,11.71,11.71,293369.0
2018-02-07 12:35:00,11.71,11.72,11.68,11.7,787234.0,11.71,11.72,11.68,11.7,787234.0
2018-02-07 12:40:00,11.71,11.75,11.7,11.74,291340.0,11.71,11.75,11.7,11.74,291340.0
2018-02-07 12:45:00,11.74,11.77,11.68,11.7,469986.0,11.74,11.77,11.68,11.7,469986.0
2018-02-07 12:50:00,11.69,11.71,11.68,11.68,485536.0,11.69,11.71,11.68,11.68,485536.0
2018-02-07 12:55:00,11.68,11.73,11.67,11.7,358946.0,11.68,11.73,11.67,11.7,358946.0
2018-02-07 13:00:00,11.7,11.73,11.65,11.67,492506.0,11.7,11.73,11.65,11.67,492506.0
2018-02-07 13:05:00,11.67,11.68,11.61,11.63,616383.0,11.67,11.68,11.61,11.63,616383.0
2018-02-07 13:10:00,11.63,11.64,11.57,11.57,769402.0,11.63,11.64,11.57,11.57,769402.0
2018-02-07 13:15:00,11.57,11.67,11.55,11.67,1266008.0,11.57,11.67,11.55,11.67,1266008.0
2018-02-07 13:20:00,11.66,11.67,11.58,11.61,425624.0,11.66,11.67,11.58,11.61,425624.0
2018-02-07 13:25:00,11.62,11.64,11.58,11.63,682242.0,11.62,11.64,11.58,11.63,682242.0
2018-02-07 13:30:00,11.63,11.67,11.62,11.64,463089.0,11.63,11.67,11.62,11.64,463089.0
2018-02-07 13:35:00,11.63,11.71,11.63,11.67,425165.0,11.63,11.71,11.63,11.67,425165.0
2018-02-07 13:40:00,11.67,11.71,11.66,11.71,211912.0,11.67,11.71,11.66,11.71,211912.0
2018-02-07 13:45:00,11.71,11.72,11.67,11.68,561457.0,11.71,11.72,11.67,11.68,561457.0
2018-02-07 13:50:00,11.68,11.72,11.66,11.72,382840.0,11.68,11.72,11.66,11.72,382840.0
2018-02-07 13:55:00,11.72,11.74,11.69,11.74,483745.0,11.72,11.74,11.69,11.74,483745.0
2018-02-07 14:00:00,11.74,11.74,11.67,11.7,478521.0,11.74,11.74,11.67,11.7,478521.0
2018-02-07 14:05:00,11.7,11.72,11.68,11.69,220703.0,11.7,11.72,11.68,11.69,220703.0
2018-02-07 14:10:00,11.7,11.74,11.69,11.73,276113.0,11.7,11.74,11.69,11.73,276113.0
2018-02-07 14:15:00,11.73,11.75,11.7,11.75,356192.0,11.73,11.75,11.7,11.75,356192.0
2018-02-07 14:20:00,11.75,11.78,11.74,11.77,401361.0,11.75,11.78,11.74,11.77,401361.0
2018-02-07 14:25:00,11.77,11.79,11.75,11.79,286384.0,11.77,11.79,11.75,11.79,286384.0
2018-02-07 14:30:00,11.78,11.79,11.76,11.78,262255.0,11.78,11.79,11.76,11.78,262255.0
2018-02-07 14:35:00,11.78,11.8,11.74,11.75,478280.0,11.78,11.8,11.74,11.75,478280.0
2018-02-07 14:40:00,11.75,11.77,11.73,11.73,486698.0,11.75,11.77,11.73,11.73,486698.0
2018-02-07 14:45:00,11.74,11.76,11.7,11.72,382883.0,11.74,11.76,11.7,11.72,382883.0
2018-02-07 14:50:00,11.72,11.73,11.65,11.7,648025.0,11.72,11.73,11.65,11.7,648025.0
2018-02-07 14:55:00,11.69,11.71,11.66,11.71,268013.0,11.69,11.71,11.66,11.71,268013.0
2018-02-07 15:00:00,11.7,11.76,11.7,11.74,394065.0,11.7,11.76,11.7,11.74,394065.0
2018-02-07 15:05:00,11.75,11.76,11.7,11.7,298698.0,11.75,11.76,11.7,11.7,298698.0
2018-02-07 15:10:00,11.7,11.76,11.7,11.75,451390.0,11.7,11.76,11.7,11.75,451390.0
2018-02-07 15:15:00,11.76,11.76,11.71,11.74,290259.0,11.76,11.76,11.71,11.74,290259.0
2018-02-07 15:20:00,11.74,11.76,11.72,11.72,372778.0,11.74,11.76,11.72,11.72,372778.0
2018-02-07 15:25:00,11.72,11.78,11.71,11.77,511979.0,11.72,11.78,11.71,11.77,511979.0
2018-02-07 15:30:00,11.76,11.77,11.72,11.77,257506.0,11.76,11.77,11.72,11.77,257506.0
2018-02-07 15:35:00,11.76,11.79,11.74,11.75,532505.0,11.76,11.79,11.74,11.75,532505.0
2018-02-07 15:40:00,11.75,11.78,11.73,11.74,524338.0,11.75,11.78,11.73,11.74,524338.0
2018-02-07 15:45:00,11.74,11.76,11.69,11.71,920506.0,11.74,11.76,11.69,11.71,920506.0
2018-02-07 15:50:00,11.71,11.73,11.65,11.69,1038641.0,11.71,11.73,11.65,11.69,1038641.0
2018-02-07 15:55:00,11.68,11.7,11.6,11.61,1552410.0,11.68,11.7,11.6,11.61,1552410.0
2018-02-08 09:30:00,11.76,11.85,11.72,11.82,1815804.0,11.76,11.85,11.72,11.82,1815804.0
2018-02-08 09:35:00,11.82,11.83,11.67,11.7,1147433.0,11.82,11.83,11.67,11.7,1147433.0
2018-02-08 09:40:00,11.7,11.7,11.53,11.54,1335314.0,11.7,11.7,11.53,11.54,1335314.0
2018-02-08 09:45:00,11.55,11.62,11.51,11.62,941381.0,11.55,11.62,11.51,11.62,941381.0
2018-02-08 09:50:00,11.62,11.69,11.58,11.66,711232.0,11.62,11.69,11.58,11.66,711232.0
2018-02-08 09:55:00,11.67,11.72,11.59,11.59,682595.0,11.67,11.72,11.59,11.59,682595.0
2018-02-08 10:00:00,11.6,11.64,11.57,11.6,759406.0,11.6,11.64,11.57,11.6,759406.0
2018-02-08 10:05:00,11.6,11.69,11.6,11.68,551935.0,11.6,11.69,11.6,11.68,551935.0
2018-02-08 10:10:00,11.69,11.69,11.61,11.65,491420.0,11.69,11.69,11.61,11.65,491420.0
2018-02-08 10:15:00,11.64,11.7,11.64,11.67,430910.0,11.64,11.7,11.64,11.67,430910.0
2018-02-08 10:20:00,11.67,11.7,11.62,11.65,498316.0,11.67,11.7,11.62,11.65,498316.0
2018-02-08 10:25:00,11.65,11.66,11.62,11.65,512248.0,11.65,11.66,11.62,11.65,512248.0
2018-02-08 10:30:00,11.65,11.66,11.61,11.63,386221.0,11.65,11.66,11.61,11.63,386221.0
2018-02-08 10:35:00,11.62,11.65,11.58,11.64,532447.0,11.62,11.65,11.58,11.64,532447.0
2018-02-08 10:40:00,11.63,11.67,11.62,11.63,283288.0,11.63,11.67,11.62,11.63,283288.0
2018-02-08 10:45:00,11.62,11.63,11.57,11.59,374983.0,11.62,11.63,11.57,11.59,374983.0
2018-02-08 10:50:00,11.58,11.59,11.46,11.48,1104930.0,11.58,11.59,11.46,11.48,1104930.0
2018-02-08 10:55:00,11.48,11.55,11.43,11.5,981218.0,11.48,11.55,11.43,11.5,981218.0
2018-02-08 11:00:00,11.51,11.58,11.48,11.56,337198.0,11.51,11.58,11.48,11.56,337198.0
2018-02-08 11:05:00,11.56,11.6,11.48,11.49,524431.0,11.56,11.6,11.48,11.49,524431.0
2018-02-08 11:10:00,11.48,11.51,11.42,11.43,759194.0,11.48,11.51,11.42,11.43,759194.0
2018-02-08 11:15:00,11.42,11.47,11.36,11.38,887727.0,11.42,11.47,11.36,11.38,887727.0
2018-02-08 11:20:00,11.39,11.4,11.26,11.28,1339100.0,11.39,11.4,11.26,11.28,1339100.0
2018-02-08 11:25:00,11.28,11.38,11.26,11.35,1035325.0,11.28,11.38,11.26,11.35,1035325.0
2018-02-08 11:30:00,11.35,11.44,11.33,11.44,552729.0,11.35,11.44,11.33,11.44,552729.0
2018-02-08 11:35:00,11.44,11.51,11.42,11.47,480420.0,11.44,11.51,11.42,11.47,480420.0
2018-02-08 11:40:00,11.47,11.48,11.4,11.44,393242.0,11.47,11.48,11.4,11.44,393242.0
2018-02-08 11:45:00,11.43,11.48,11.37,11.4,665047.0,11.43,11.48,11.37,11.4,665047.0
2018-02-08 11:50:00,11.4,11.5,11.39,11.47,593291.0,11.4,11.5,11.39,11.47,593291.0
2018-02-08 11:55:00,11.46,11.5,11.45,11.45,385283.0,11.46,11.5,11.45,11.45,385283.0
2018-02-08 12:00:00,11.46,11.48,11.43,11.46,180431.0,11.46,11.48,11.43,11.46,180431.0
2018-02-08 12:05:00,11.48,11.5,11.38,11.38,505160.0,11.48,11.5,11.38,11.38,505160.0
2018-02-08 12:10:00,11.38,11.42,11.36,11.37,462839.0,11.38,11.42,11.36,11.37,462839.0
2018-02-08 12:15:00,11.38,11.39,11.34,11.35,437895.0,11.38,11.39,11.34,11.35,437895.0
2018-02-08 12:20:00,11.35,11.37,11.3,11.31,560332.0,11.35,11.37,11.3,11.31,560332.0
2018-02-08 12:25:00,11.32,11.4,11.29,11.4,711575.0,11.32,11.4,11.29,11.4,711575.0
2018-02-08 12:30:00,11.4,11.42,11.36,11.38,369993.0,11.4,11.42,11.36,11.38,369993.0
2018-02-08 12:35:00,11.38,11.39,11.33,11.33,343483.0,11.38,11.39,11.33,11.33,343483.0
2018-02-08 12:40:00,11.33,11.41,11.32,11.34,457607.0,11.33,11.41,11.32,11.34,457607.0
2018-02-08 12:45:00,11.34,11.35,11.28,11.31,433968.0,11.34,11.35,11.28,11.31,433968.0
2018-02-08 12:50:00,11.31,11.32,11.26,11.27,533892.0,11.31,11.32,11.26,11.27,533892.0
2018-02-08 12:55:00,11.28,11.33,11.26,11.32,508370.0,11.28,11.33,11.26,11.32,508370.0
2018-02-08 13:00:00,11.32,11.34,11.27,11.28,665186.0,11.32,11.34,11.27,11.28,665186.0
2018-02-08 13:05:00,11.28,11.34,11.26,11.32,674184.0,11.28,11.34,11.26,11.32,674184.0
2018-02-08 13:10:00,11.32,11.37,11.3,11.32,563190.0,11.32,11.37,11.3,11.32,563190.0
2018-02-08 13:15:00,11.31,11.37,11.31,11.36,609288.0,11.31,11.37,11.31,11.36,609288.0
2018-02-08 13:20:00,11.36,11.42,11.35,11.4,779313.0,11.36,11.42,11.35,11.4,779313.0
2018-02-08 13:25:00,11.41,11.41,11.33,11.35,457825.0,11.41,11.41,11.33,11.35,457825.0
2018-02-08 13:30:00,11.35,11.39,11.33,11.38,470523.0,11.35,11.39,11.33,11.38,470523.0
2018-02-08 13:35:00,11.38,11.44,11.37,11.44,603249.0,11.38,11.44,11.37,11.44,603249.0
2018-02-08 13:40:00,11.43,11.47,11.42,11.46,654137.0,11.43,11.47,11.42,11.46,654137.0
2018-02-08 13:45:00,11.46,11.53,11.46,11.47,673851.0,11.46,11.53,11.46,11.47,673851.0
2018-02-08 13:50:00,11.48,11.52,11.47,11.51,414723.0,11.48,11.52,11.47,11.51,414723.0
2018-02-08 13:55:00,11.52,11.52,11.44,11.5,361330.0,11.52,11.52,11.44,11.5,361330.0
2018-02-08 14:00:00,11.49,11.5,11.4,11.42,358416.0,11.49,11.5,11.4,11.42,358416.0
2018-02-08 14:05:00,11.42,11.46,11.4,11.46,453338.0,11.42,11.46,11.4,11.46,453338.0
2018-02-08 14:10:00,11.46,11.49,11.44,11.46,294013.0,11.46,11.49,11.44,11.46,294013.0
2018-02-08 14:15:00,11.46,11.51,11.43,11.48,514781.0,11.46,11.51,11.43,11.48,514781.0
2018-02-08 14:20:00,11.48,11.5,11.42,11.45,367104.0,11.48,11.5,11.42,11.45,367104.0
2018-02-08 14:25:00,11.45,11.46,11.4,11.41,261071.0,11.45,11.46,11.4,11.41,261071.0
2018-02-08 14:30:00,11.42,11.44,11.37,11.42,363566.0,11.42,11.44,11.37,11.42,363566.0
2018-02-08 14:35:00,11.41,11.48,11.38,11.47,466050.0,11.41,11.48,11.38,11.47,466050.0
2018-02-08 14:40:00,11.48,11.49,11.41,11.44,298316.0,11.48,11.49,11.41,11.44,298316.0
2018-02-08 14:45:00,11.43,11.47,11.42,11.44,306135.0,11.43,11.47,11.42,11.44,306135.0
2018-02-08 14:50:00,11.43,11.44,11.38,11.38,414988.0,11.43,11.44,11.38,11.38,414988.0
2018-02-08 14:55:00,11.38,11.42,11.36,11.4,244428.0,11.38,11.42,11.36,11.4,244428.0
2018-02-08 15:00:00,11.41,11.47,11.39,11.46,427154.0,11.41,11.47,11.39,11.46,427154.0
2018-02-08 15:05:00,11.46,11.47,11.4,11.41,488282.0,11.46,11.47,11.4,11.41,488282.0
2018-02-08 15:10:00,11.41,11.43,11.37,11.38,598158.0,11.41,11.43,11.37,11.38,598158.0
2018-02-08 15:15:00,11.39,11.41,11.34,11.36,438879.0,11.39,11.41,11.34,11.36,438879.0
2018-02-08 15:20:00,11.37,11.42,11.33,11.41,673211.0,11.37,11.42,11.33,11.41,673211.0
2018-02-08 15:25:00,11.4,11.45,11.39,11.4,511405.0,11.4,11.45,11.39,11.4,511405.0
2018-02-08 15:30:00,11.39,11.41,11.32,11.32,646460.0,11.39,11.41,11.32,11.32,646460.0
2018-02-08 15:35:00,11.33,11.34,11.27,11.32,649269.0,11.33,11.34,11.27,11.32,649269.0
2018-02-08 15:40:00,11.32,11.35,11.26,11.34,841695.0,11.32,11.35,11.26,11.34,841695.0
2018-02-08 15:45:00,11.34,11.34,11.26,11.3,978971.0,11.34,11.34,11.26,11.3,978971.0
2018-02-08 15:50:00,11.3,11.31,11.27,11.3,1533503.0,11.3,11.31,11.27,11.3,1533503.0
2018-02-08 15:55:00,11.3,11.32,11.21,11.22,2053098.0,11.3,11.32,11.21,11.22,2053098.0
2018-02-09 09:30:00,11.49,11.57,11.39,11.47,2573631.0,11.49,11.57,11.39,11.47,2573631.0
2018-02-09 09:35:00,11.46,11.5,11.32,11.37,1649607.0,11.46,11.5,11.32,11.37,1649607.0
2018-02-09 09:40:00,11.36,11.46,11.28,11.41,1727561.0,11.36,11.46,11.28,11.41,1727561.0
2018-02-09 09:45:00,11.42,11.43,11.3,11.3,985675.0,11.42,11.43,11.3,11.3,985675.0
2018-02-09 09:50:00,11.31,11.43,11.28,11.42,1344601.0,11.31,11.43,11.28,11.42,1344601.0
2018-02-09 09:55:00,11.43,11.45,11.37,11.42,854196.0,11.43,11.45,11.37,11.42,854196.0
2018-02-09 10:00:00,11.42,11.49,11.36,11.37,1016897.0,11.42,11.49,11.36,11.37,1016897.0
2018-02-09 10:05:00,11.37,11.44,11.36,11.39,778182.0,11.37,11.44,11.36,11.39,778182.0
2018-02-09 10:10:00,11.39,11.41,11.35,11.38,526155.0,11.39,11.41,11.35,11.38,526155.0
2018-02-09 10:15:00,11.39,11.45,11.38,11.41,603876.0,11.39,11.45,11.38,11.41,603876.0
2018-02-09 10:20:00,11.41,11.42,11.37,11.41,391686.0,11.41,11.42,11.37,11.41,391686.0
2018-02-09 10:25:00,11.41,11.47,11.39,11.39,484679.0,11.41,11.47,11.39,11.39,484679.0
2018-02-09 10:30:00,11.38,11.45,11.37,11.43,491090.0,11.38,11.45,11.37,11.43,491090.0
2018-02-09 10:35:00,11.44,11.44,11.37,11.38,466125.0,11.44,11.44,11.37,11.38,466125.0
2018-02-09 10:40:00,11.38,11.39,11.28,11.28,1079116.0,11.38,11.39,11.28,11.28,1079116.0
2018-02-09 10:45:00,11.28,11.3,11.07,11.13,1971176.0,11.28,11.3,11.07,11.13,1971176.0
2018-02-09 10:50:00,11.13,11.25,11.12,11.23,1055607.0,11.13,11.25,11.12,11.23,1055607.0
2018-02-09 10:55:00,11.22,11.29,11.15,11.17,1322291.0,11.22,11.29,11.15,11.17,1322291.0
2018-02-09 11:00:00,11.18,11.29,11.16,11.26,533302.0,11.18,11.29,11.16,11.26,533302.0
2018-02-09 11:05:00,11.26,11.28,11.19,11.21,536874.0,11.26,11.28,11.19,11.21,536874.0
2018-02-09 11:10:00,11.21,11.25,11.2,11.21,294961.0,11.21,11.25,11.2,11.21,294961.0
2018-02-09 11:15:00,11.21,11.22,11.09,11.14,1105280.0,11.21,11.22,11.09,11.14,1105280.0
2018-02-09 11:20:00,11.14,11.2,11.11,11.12,779462.0,11.14,11.2,11.11,11.12,779462.0
2018-02-09 11:25:00,11.12,11.19,11.11,11.16,584235.0,11.12,11.19,11.11,11.16,584235.0
2018-02-09 11:30:00,11.16,11.19,11.12,11.17,629407.0,11.16,11.19,11.12,11.17,629407.0
2018-02-09 11:35:00,11.18,11.21,11.13,11.15,759773.0,11.18,11.21,11.13,11.15,759773.0
2018-02-09 11:40:00,11.15,11.17,11.12,11.15,406338.0,11.15,11.17,11.12,11.15,406338.0
2018-02-09 11:45:00,11.15,11.15,11.06,11.07,720418.0,11.15,11.15,11.06,11.07,720418.0
2018-02-09 11:50:00,11.07,11.08,11.02,11.05,1078747.0,11.07,11.08,11.02,11.05,1078747.0
2018-02-09 11:55:00,11.04,11.08,10.9,10.91,2347100.0,11.04,11.08,10.9,10.91,2347100.0
2018-02-09 12:00:00,10.91,10.98,10.9,10.96,1191045.0,10.91,10.98,10.9,10.96,1191045.0
2018-02-09 12:05:00,10.97,11.0,10.81,10.82,1874933.0,10.97,11.0,10.81,10.82,1874933.0
2018-02-09 12:10:00,10.82,10.91,10.81,10.82,1277128.0,10.82,10.91,10.81,10.82,1277128.0
2018-02-09 12:15:00,10.82,10.86,10.8,10.82,946993.0,10.82,10.86,10.8,10.82,946993.0
2018-02-09 12:20:00,10.81,10.93,10.8,10.86,1135561.0,10.81,10.93,10.8,10.86,1135561.0
2018-02-09 12:25:00,10.86,10.87,10.81,10.81,638775.0,10.86,10.87,10.81,10.81,638775.0
2018-02-09 12:30:00,10.81,10.88,10.77,10.84,919716.0,10.81,10.88,10.77,10.84,919716.0
2018-02-09 12:35:00,10.84,10.86,10.79,10.81,612160.0,10.84,10.86,10.79,10.81,612160.0
2018-02-09 12:40:00,10.81,10.82,10.72,10.72,850486.0,10.81,10.82,10.72,10.72,850486.0
2018-02-09 12:45:00,10.72,10.75,10.63,10.67,1973945.0,10.72,10.75,10.63,10.67,1973945.0
2018-02-09 12:50:00,10.67,10.77,10.63,10.77,1371987.0,10.67,10.77,10.63,10.77,1371987.0
2018-02-09 12:55:00,10.77,10.88,10.75,10.86,1406112.0,10.77,10.88,10.75,10.86,1406112.0
2018-02-09 13:00:00,10.86,10.86,10.76,10.81,728881.0,10.86,10.86,10.76,10.81,728881.0
2018-02-09 13:05:00,10.81,10.84,10.73,10.73,510208.0,10.81,10.84,10.73,10.73,510208.0
2018-02-09 13:10:00,10.74,10.78,10.71,10.76,512913.0,10.74,10.78,10.71,10.76,512913.0
2018-02-09 13:15:00,10.76,10.8,10.73,10.79,751991.0,10.76,10.8,10.73,10.79,751991.0
2018-02-09 13:20:00,10.79,10.8,10.71,10.71,737781.0,10.79,10.8,10.71,10.71,737781.0
2018-02-09 13:25:00,10.71,10.76,10.68,10.69,949241.0,10.71,10.76,10.68,10.69,949241.0
2018-02-09 13:30:00,10.69,10.74,10.66,10.71,591321.0,10.69,10.74,10.66,10.71,591321.0
2018-02-09 13:35:00,10.71,10.79,10.7,10.71,716683.0,10.71,10.79,10.7,10.71,716683.0
2018-02-09 13:40:00,10.71,10.75,10.7,10.74,760560.0,10.71,10.75,10.7,10.74,760560.0
2018-02-09 13:45:00,10.74,10.82,10.71,10.82,714320.0,10.74,10.82,10.71,10.82,714320.0
2018-02-09 13:50:00,10.82,10.89,10.79,10.89,959249.0,10.82,10.89,10.79,10.89,959249.0
2018-02-09 13:55:00,10.88,10.96,10.85,10.87,1136261.0,10.88,10.96,10.85,10.87,1136261.0
2018-02-09 14:00:00,10.87,11.05,10.86,11.02,1375110.0,10.87,11.05,10.86,11.02,1375110.0
2018-02-09 14:05:00,11.02,11.07,11.0,11.07,1117825.0,11.02,11.07,11.0,11.07,1117825.0
2018-02-09 14:10:00,11.07,11.18,11.05,11.1,1878856.0,11.07,11.18,11.05,11.1,1878856.0
2018-02-09 14:15:00,11.1,11.19,11.08,11.18,1050909.0,11.1,11.19,11.08,11.18,1050909.0
2018-02-09 14:20:00,11.19,11.25,11.15,11.24,1144423.0,11.19,11.25,11.15,11.24,1144423.0
2018-02-09 14:25:00,11.24,11.26,11.07,11.09,1407674.0,11.24,11.26,11.07,11.09,1407674.0
2018-02-09 14:30:00,11.09,11.16,11.05,11.09,748030.0,11.09,11.16,11.05,11.09,748030.0
2018-02-09 14:35:00,11.08,11.16,11.03,11.15,770556.0,11.08,11.16,11.03,11.15,770556.0
2018-02-09 14:40:00,11.15,11.17,11.07,11.14,693378.0,11.15,11.17,11.07,11.14,693378.0
2018-02-09 14:45:00,11.13,11.17,11.07,11.11,707879.0,11.13,11.17,11.07,11.11,707879.0
2018-02-09 14:50:00,11.11,11.2,11.09,11.15,698639.0,11.11,11.2,11.09,11.15,698639.0
2018-02-09 14:55:00,11.16,11.18,11.1,11.11,613221.0,11.16,11.18,11.1,11.11,613221.0
2018-02-09 15:00:00,11.11,11.12,11.04,11.11,691852.0,11.11,11.12,11.04,11.11,691852.0
2018-02-09 15:05:00,11.1,11.12,11.0,11.07,1050334.0,11.1,11.12,11.0,11.07,1050334.0
2018-02-09 15:10:00,11.07,11.17,11.02,11.17,1021537.0,11.07,11.17,11.02,11.17,1021537.0
2018-02-09 15:15:00,11.16,11.19,11.1,11.19,821797.0,11.16,11.19,11.1,11.19,821797.0
2018-02-09 15:20:00,11.19,11.23,11.13,11.14,1106819.0,11.19,11.23,11.13,11.14,1106819.0
2018-02-09 15:25:00,11.14,11.21,11.11,11.17,739728.0,11.14,11.21,11.11,11.17,739728.0
2018-02-09 15:30:00,11.17,11.2,11.14,11.19,944391.0,11.17,11.2,11.14,11.19,944391.0
2018-02-09 15:35:00,11.19,11.25,11.18,11.2,1033378.0,11.19,11.25,11.18,11.2,1033378.0
2018-02-09 15:40:00,11.2,11.32,11.2,11.32,1063852.0,11.2,11.32,11.2,11.32,1063852.0
2018-02-09 15:45:00,11.32,11.4,11.3,11.35,1685707.0,11.32,11.4,11.3,11.35,1685707.0
2018-02-09 15:50:00,11.35,11.39,11.33,11.38,1420161.0,11.35,11.39,11.33,11.38,1420161.0
2018-02-09 15:55:00,11.37,11.38,11.27,11.3,2490747.0,11.37,11.38,11.27,11.3,2490747.0
2018-02-12 09:30:00,11.47,11.66,11.43,11.66,3378189.0,11.47,11.66,11.43,11.66,3378189.0
2018-02-12 09:35:00,11.66,11.68,11.46,11.52,2021113.0,11.66,11.68,11.46,11.52,2021113.0
2018-02-12 09:40:00,11.52,11.64,11.45,11.63,1836195.0,11.52,11.64,11.45,11.63,1836195.0
2018-02-12 09:45:00,11.63,11.7,11.61,11.63,1707835.0,11.63,11.7,11.61,11.63,1707835.0
2018-02-12 09:50:00,11.63,11.65,11.58,11.63,1101582.0,11.63,11.65,11.58,11.63,1101582.0
2018-02-12 09:55:00,11.63,11.73,11.61,11.69,1682326.0,11.63,11.73,11.61,11.69,1682326.0
2018-02-12 10:00:00,11.69,11.79,11.66,11.74,2130962.0,11.69,11.79,11.66,11.74,2130962.0
2018-02-12 10:05:00,11.75,11.78,11.68,11.69,1203724.0,11.75,11.78,11.68,11.69,1203724.0
2018-02-12 10:10:00,11.69,11.74,11.63,11.63,995973.0,11.69,11.74,11.63,11.63,995973.0
2018-02-12 10:15:00,11.64,11.67,11.58,11.59,1268441.0,11.64,11.67,11.58,11.59,1268441.0
2018-02-12 10:20:00,11.59,11.65,11.56,11.57,1020516.0,11.59,11.65,11.56,11.57,1020516.0
2018-02-12 10:25:00,11.57,11.59,11.52,11.58,914063.0,11.57,11.59,11.52,11.58,914063.0
2018-02-12 10:30:00,11.58,11.64,11.51,11.63,856403.0,11.58,11.64,11.51,11.63,856403.0
2018-02-12 10:35:00,11.63,11.68,11.6,11.62,815625.0,11.63,11.68,11.6,11.62,815625.0
2018-02-12 10:40:00,11.62,11.63,11.54,11.55,983479.0,11.62,11.63,11.54,11.55,983479.0
2018-02-12 10:45:00,11.54,11.63,11.54,11.62,948255.0,11.54,11.63,11.54,11.62,948255.0
2018-02-12 10:50:00,11.62,11.62,11.54,11.6,596685.0,11.62,11.62,11.54,11.6,596685.0
2018-02-12 10:55:00,11.6,11.63,11.58,11.62,523570.0,11.6,11.63,11.58,11.62,523570.0
2018-02-12 11:00:00,11.62,11.66,11.57,11.63,1044045.0,11.62,11.66,11.57,11.63,1044045.0
2018-02-12 11:05:00,11.62,11.65,11.57,11.58,733389.0,11.62,11.65,11.57,11.58,733389.0
2018-02-12 11:10:00,11.57,11.6,11.54,11.6,915231.0,11.57,11.6,11.54,11.6,915231.0
2018-02-12 11:15:00,11.6,11.62,11.54,11.57,516475.0,11.6,11.62,11.54,11.57,516475.0
2018-02-12 11:20:00,11.58,11.6,11.55,11.58,461494.0,11.58,11.6,11.55,11.58,461494.0
2018-02-12 11:25:00,11.57,11.58,11.51,11.53,543764.0,11.57,11.58,11.51,11.53,543764.0
2018-02-12 11:30:00,11.52,11.59,11.49,11.58,698951.0,11.52,11.59,11.49,11.58,698951.0
2018-02-12 11:35:00,11.58,11.6,11.56,11.6,495137.0,11.58,11.6,11.56,11.6,495137.0
2018-02-12 11:40:00,11.6,11.63,11.55,11.55,630732.0,11.6,11.63,11.55,11.55,630732.0
2018-02-12 11:45:00,11.56,11.59,11.54,11.56,272500.0,11.56,11.59,11.54,11.56,272500.0
2018-02-12 11:50:00,11.57,11.62,11.53,11.61,588378.0,11.57,11.62,11.53,11.61,588378.0
2018-02-12 11:55:00,11.61,11.64,11.6,11.63,734335.0,11.61,11.64,11.6,11.63,734335.0
2018-02-12 12:00:00,11.62,11.64,11.59,11.6,354247.0,11.62,11.64,11.59,11.6,354247.0
2018-02-12 12:05:00,11.6,11.61,11.57,11.6,232595.0,11.6,11.61,11.57,11.6,232595.0
2018-02-12 12:10:00,11.6,11.65,11.57,11.64,325023.0,11.6,11.65,11.57,11.64,325023.0
2018-02-12 12:15:00,11.64,11.68,11.62,11.63,675077.0,11.64,11.68,11.62,11.63,675077.0
2018-02-12 12:20:00,11.64,11.64,11.58,11.63,294079.0,11.64,11.64,11.58,11.63,294079.0
2018-02-12 12:25:00,11.63,11.64,11.59,11.62,215491.0,11.63,11.64,11.59,11.62,215491.0
2018-02-12 12:30:00,11.62,11.62,11.58,11.62,205806.0,11.62,11.62,11.58,11.62,205806.0
2018-02-12 12:35:00,11.62,11.62,11.57,11.61,341166.0,11.62,11.62,11.57,11.61,341166.0
2018-02-12 12:40:00,11.61,11.61,11.56,11.59,192862.0,11.61,11.61,11.56,11.59,192862.0
2018-02-12 12:45:00,11.59,11.61,11.57,11.59,220366.0,11.59,11.61,11.57,11.59,220366.0
2018-02-12 12:50:00,11.59,11.65,11.58,11.63,476825.0,11.59,11.65,11.58,11.63,476825.0
2018-02-12 12:55:00,11.63,11.64,11.58,11.62,260665.0,11.63,11.64,11.58,11.62,260665.0
2018-02-12 13:00:00,11.62,11.65,11.59,11.65,454176.0,11.62,11.65,11.59,11.65,454176.0
2018-02-12 13:05:00,11.65,11.65,11.59,11.61,456931.0,11.65,11.65,11.59,11.61,456931.0
2018-02-12 13:10:00,11.62,11.67,11.61,11.65,629732.0,11.62,11.67,11.61,11.65,629732.0
2018-02-12 13:15:00,11.65,11.65,11.6,11.61,423651.0,11.65,11.65,11.6,11.61,423651.0
2018-02-12 13:20:00,11.61,11.65,11.6,11.64,294482.0,11.61,11.65,11.6,11.64,294482.0
2018-02-12 13:25:00,11.63,11.65,11.61,11.65,424050.0,11.63,11.65,11.61,11.65,424050.0
2018-02-12 13:30:00,11.65,11.67,11.63,11.67,387906.0,11.65,11.67,11.63,11.67,387906.0
2018-02-12 13:35:00,11.67,11.67,11.64,11.65,212657.0,11.67,11.67,11.64,11.65,212657.0
2018-02-12 13:40:00,11.65,11.66,11.64,11.66,137072.0,11.65,11.66,11.64,11.66,137072.0
2018-02-12 13:45:00,11.66,11.66,11.61,11.64,399996.0,11.66,11.66,11.61,11.64,399996.0
2018-02-12 13:50:00,11.64,11.68,11.64,11.68,387100.0,11.64,11.68,11.64,11.68,387100.0
2018-02-12 13:55:00,11.68,11.7,11.66,11.68,677215.0,11.68,11.7,11.66,11.68,677215.0
2018-02-12 14:00:00,11.68,11.72,11.66,11.67,538393.0,11.68,11.72,11.66,11.67,538393.0
2018-02-12 14:05:00,11.67,11.68,11.64,11.65,282455.0,11.67,11.68,11.64,11.65,282455.0
2018-02-12 14:10:00,11.64,11.67,11.64,11.66,253710.0,11.64,11.67,11.64,11.66,253710.0
2018-02-12 14:15:00,11.66,11.68,11.64,11.66,208842.0,11.66,11.68,11.64,11.66,208842.0
2018-02-12 14:20:00,11.66,11.71,11.65,11.7,369106.0,11.66,11.71,11.65,11.7,369106.0
2018-02-12 14:25:00,11.7,11.74,11.68,11.73,827187.0,11.7,11.74,11.68,11.73,827187.0
2018-02-12 14:30:00,11.73,11.75,11.69,11.69,562471.0,11.73,11.75,11.69,11.69,562471.0
2018-02-12 14:35:00,11.69,11.72,11.68,11.71,358562.0,11.69,11.72,11.68,11.71,358562.0
2018-02-12 14:40:00,11.71,11.74,11.7,11.7,340033.0,11.71,11.74,11.7,11.7,340033.0
2018-02-12 14:45:00,11.7,11.72,11.69,11.69,372803.0,11.7,11.72,11.69,11.69,372803.0
2018-02-12 14:50:00,11.69,11.7,11.66,11.7,351148.0,11.69,11.7,11.66,11.7,351148.0
2018-02-12 14:55:00,11.69,11.71,11.66,11.69,380009.0,11.69,11.71,11.66,11.69,380009.0
2018-02-12 15:00:00,11.69,11.72,11.68,11.71,392061.0,11.69,11.72,11.68,11.71,392061.0
2018-02-12 15:05:00,11.72,11.77,11.71,11.76,917188.0,11.72,11.77,11.71,11.76,917188.0
2018-02-12 15:10:00,11.76,11.8,11.73,11.79,684406.0,11.76,11.8,11.73,11.79,684406.0
2018-02-12 15:15:00,11.78,11.79,11.76,11.78,428213.0,11.78,11.79,11.76,11.78,428213.0
2018-02-12 15:20:00,11.78,11.8,11.75,11.76,726720.0,11.78,11.8,11.75,11.76,726720.0
2018-02-12 15:25:00,11.76,11.76,11.72,11.74,379253.0,11.76,11.76,11.72,11.74,379253.0
2018-02-12 15:30:00,11.74,11.75,11.69,11.72,1143669.0,11.74,11.75,11.69,11.72,1143669.0
2018-02-12 15:35:00,11.71,11.73,11.68,11.71,906086.0,11.71,11.73,11.68,11.71,906086.0
2018-02-12 15:40:00,11.71,11.74,11.7,11.73,588369.0,11.71,11.74,11.7,11.73,588369.0
2018-02-12 15:45:00,11.71,11.71,11.63,11.65,1174533.0,11.71,11.71,11.63,11.65,1174533.0
2018-02-12 15:50:00,11.64,11.71,11.63,11.68,1005765.0,11.64,11.71,11.63,11.68,1005765.0
2018-02-12 15:55:00,11.69,11.7,11.68,11.69,1320967.0,11.69,11.7,11.68,11.69,1320967.0
2018-02-13 09:30:00,11.6,11.68,11.53,11.63,1382132.0,11.6,11.68,11.53,11.63,1382132.0
2018-02-13 09:35:00,11.62,11.66,11.56,11.61,1555099.0,11.62,11.66,11.56,11.61,1555099.0
2018-02-13 09:40:00,11.62,11.66,11.6,11.61,521858.0,11.62,11.66,11.6,11.61,521858.0
2018-02-13 09:45:00,11.61,11.66,11.6,11.61,687191.0,11.61,11.66,11.6,11.61,687191.0
2018-02-13 09:50:00,11.61,11.66,11.6,11.64,379717.0,11.61,11.66,11.6,11.64,379717.0
2018-02-13 09:55:00,11.65,11.67,11.63,11.66,626568.0,11.65,11.67,11.63,11.66,626568.0
2018-02-13 10:00:00,11.67,11.71,11.63,11.67,918048.0,11.67,11.71,11.63,11.67,918048.0
2018-02-13 10:05:00,11.66,11.69,11.64,11.67,299762.0,11.66,11.69,11.64,11.67,299762.0
2018-02-13 10:10:00,11.67,11.74,11.66,11.72,757153.0,11.67,11.74,11.66,11.72,757153.0
2018-02-13 10:15:00,11.72,11.78,11.71,11.75,1223960.0,11.72,11.78,11.71,11.75,1223960.0
2018-02-13 10:20:00,11.75,11.8,11.74,11.78,1241697.0,11.75,11.8,11.74,11.78,1241697.0
2018-02-13 10:25:00,11.79,11.8,11.73,11.74,808956.0,11.79,11.8,11.73,11.74,808956.0
2018-02-13 10:30:00,11.74,11.76,11.67,11.7,679836.0,11.74,11.76,11.67,11.7,679836.0
2018-02-13 10:35:00,11.69,11.72,11.68,11.72,417976.0,11.69,11.72,11.68,11.72,417976.0
2018-02-13 10:40:00,11.72,11.74,11.7,11.71,372191.0,11.72,11.74,11.7,11.71,372191.0
2018-02-13 10:45:00,11.71,11.75,11.69,11.75,451858.0,11.71,11.75,11.69,11.75,451858.0
2018-02-13 10:50:00,11.75,11.76,11.72,11.74,289787.0,11.75,11.76,11.72,11.74,289787.0
2018-02-13 10:55:00,11.74,11.76,11.7,11.71,382353.0,11.74,11.76,11.7,11.71,382353.0
2018-02-13 11:00:00,11.71,11.71,11.68,11.7,423822.0,11.71,11.71,11.68,11.7,423822.0
2018-02-13 11:05:00,11.7,11.74,11.68,11.74,275043.0,11.7,11.74,11.68,11.74,275043.0
2018-02-13 11:10:00,11.74,11.75,11.72,11.73,279453.0,11.74,11.75,11.72,11.73,279453.0
2018-02-13 11:15:00,11.73,11.74,11.71,11.73,180748.0,11.73,11.74,11.71,11.73,180748.0
2018-02-13 11:20:00,11.73,11.74,11.7,11.72,154678.0,11.73,11.74,11.7,11.72,154678.0
2018-02-13 11:25:00,11.72,11.73,11.69,11.7,211021.0,11.72,11.73,11.69,11.7,211021.0
2018-02-13 11:30:00,11.69,11.71,11.68,11.69,337284.0,11.69,11.71,11.68,11.69,337284.0
2018-02-13 11:35:00,11.69,11.7,11.66,11.69,352287.0,11.69,11.7,11.66,11.69,352287.0
2018-02-13 11:40:00,11.69,11.7,11.66,11.7,249744.0,11.69,11.7,11.66,11.7,249744.0
2018-02-13 11:45:00,11.7,11.73,11.69,11.73,358773.0,11.7,11.73,11.69,11.73,358773.0
2018-02-13 11:50:00,11.73,11.73,11.71,11.71,348127.0,11.73,11.73,11.71,11.71,348127.0
2018-02-13 11:55:00,11.71,11.73,11.71,11.72,84189.0,11.71,11.73,11.71,11.72,84189.0
2018-02-13 12:00:00,11.73,11.74,11.71,11.72,257670.0,11.73,11.74,11.71,11.72,257670.0
2018-02-13 12:05:00,11.72,11.73,11.69,11.71,160393.0,11.72,11.73,11.69,11.71,160393.0
2018-02-13 12:10:00,11.72,11.74,11.71,11.74,159783.0,11.72,11.74,11.71,11.74,159783.0
2018-02-13 12:15:00,11.73,11.74,11.7,11.71,135710.0,11.73,11.74,11.7,11.71,135710.0
2018-02-13 12:20:00,11.71,11.72,11.7,11.7,88083.0,11.71,11.72,11.7,11.7,88083.0
2018-02-13 12:25:00,11.7,11.71,11.68,11.7,224243.0,11.7,11.71,11.68,11.7,224243.0
2018-02-13 12:30:00,11.69,11.7,11.67,11.68,237574.0,11.69,11.7,11.67,11.68,237574.0
2018-02-13 12:35:00,11.69,11.7,11.64,11.67,437978.0,11.69,11.7,11.64,11.67,437978.0
2018-02-13 12:40:00,11.67,11.7,11.66,11.69,182735.0,11.67,11.7,11.66,11.69,182735.0
2018-02-13 12:45:00,11.68,11.7,11.66,11.7,114420.0,11.68,11.7,11.66,11.7,114420.0
2018-02-13 12:50:00,11.7,11.7,11.68,11.69,158651.0,11.7,11.7,11.68,11.69,158651.0
2018-02-13 12:55:00,11.69,11.69,11.66,11.68,144486.0,11.69,11.69,11.66,11.68,144486.0
2018-02-13 13:00:00,11.68,11.71,11.67,11.7,417357.0,11.68,11.71,11.67,11.7,417357.0
2018-02-13 13:05:00,11.7,11.72,11.69,11.71,189566.0,11.7,11.72,11.69,11.71,189566.0
2018-02-13 13:10:00,11.71,11.72,11.69,11.71,120554.0,11.71,11.72,11.69,11.71,120554.0
2018-02-13 13:15:00,11.71,11.74,11.69,11.73,286367.0,11.71,11.74,11.69,11.73,286367.0
2018-02-13 13:20:00,11.73,11.75,11.72,11.75,324910.0,11.73,11.75,11.72,11.75,324910.0
2018-02-13 13:25:00,11.75,11.76,11.72,11.74,333841.0,11.75,11.76,11.72,11.74,333841.0
2018-02-13 13:30:00,11.73,11.75,11.73,11.74,128922.0,11.73,11.75,11.73,11.74,128922.0
2018-02-13 13:35:00,11.73,11.77,11.73,11.77,127000.0,11.73,11.77,11.73,11.77,127000.0
2018-02-13 13:40:00,11.77,11.78,11.74,11.76,366629.0,11.77,11.78,11.74,11.76,366629.0
2018-02-13 13:45:00,11.76,11.77,11.74,11.75,184875.0,11.76,11.77,11.74,11.75,184875.0
2018-02-13 13:50:00,11.76,11.78,11.75,11.76,152372.0,11.76,11.78,11.75,11.76,152372.0
2018-02-13 13:55:00,11.76,11.77,11.75,11.77,124351.0,11.76,11.77,11.75,11.77,124351.0
2018-02-13 14:00:00,11.76,11.77,11.75,11.76,131100.0,11.76,11.77,11.75,11.76,131100.0
2018-02-13 14:05:00,11.75,11.79,11.75,11.79,317362.0,11.75,11.79,11.75,11.79,317362.0
2018-02-13 14:10:00,11.79,11.82,11.78,11.8,846552.0,11.79,11.82,11.78,11.8,846552.0
2018-02-13 14:15:00,11.8,11.81,11.78,11.79,231665.0,11.8,11.81,11.78,11.79,231665.0
2018-02-13 14:20:00,11.78,11.8,11.77,11.78,176436.0,11.78,11.8,11.77,11.78,176436.0
2018-02-13 14:25:00,11.79,11.79,11.75,11.77,277494.0,11.79,11.79,11.75,11.77,277494.0
2018-02-13 14:30:00,11.77,11.78,11.73,11.77,304329.0,11.77,11.78,11.73,11.77,304329.0
2018-02-13 14:35:00,11.77,11.77,11.74,11.75,266721.0,11.77,11.77,11.74,11.75,266721.0
2018-02-13 14:40:00,11.75,11.76,11.73,11.76,295988.0,11.75,11.76,11.73,11.76,295988.0
2018-02-13 14:45:00,11.76,11.77,11.74,11.76,228653.0,11.76,11.77,11.74,11.76,228653.0
2018-02-13 14:50:00,11.77,11.79,11.76,11.78,175100.0,11.77,11.79,11.76,11.78,175100.0
2018-02-13 14:55:00,11.78,11.79,11.76,11.79,145630.0,11.78,11.79,11.76,11.79,145630.0
2018-02-13 15:00:00,11.79,11.79,11.74,11.75,255106.0,11.79,11.79,11.74,11.75,255106.0
2018-02-13 15:05:00,11.75,11.78,11.74,11.77,131757.0,11.75,11.78,11.74,11.77,131757.0
2018-02-13 15:10:00,11.76,11.78,11.74,11.78,268069.0,11.76,11.78,11.74,11.78,268069.0
2018-02-13 15:15:00,11.77,11.8,11.76,11.79,367120.0,11.77,11.8,11.76,11.79,367120.0
2018-02-13 15:20:00,11.78,11.79,11.76,11.79,140257.0,11.78,11.79,11.76,11.79,140257.0
2018-02-13 15:25:00,11.79,11.8,11.78,11.79,218660.0,11.79,11.8,11.78,11.79,218660.0
2018-02-13 15:30:00,11.79,11.8,11.77,11.79,372228.0,11.79,11.8,11.77,11.79,372228.0
2018-02-13 15:35:00,11.78,11.8,11.78,11.78,434684.0,11.78,11.8,11.78,11.78,434684.0
2018-02-13 15:40:00,11.78,11.8,11.75,11.77,575522.0,11.78,11.8,11.75,11.77,575522.0
2018-02-13 15:45:00,11.76,11.79,11.76,11.79,328413.0,11.76,11.79,11.76,11.79,328413.0
2018-02-13 15:50:00,11.78,11.79,11.76,11.76,574857.0,11.78,11.79,11.76,11.76,574857.0
2018-02-13 15:55:00,11.77,11.79,11.76,11.79,1310724.0,11.77,11.79,11.76,11.79,1310724.0
2018-02-14 09:30:00,11.72,11.76,11.63,11.72,1735137.0,11.72,11.76,11.63,11.72,1735137.0
2018-02-14 09:35:00,11.72,11.81,11.7,11.81,1535131.0,11.72,11.81,11.7,11.81,1535131.0
2018-02-14 09:40:00,11.8,11.89,11.8,11.85,1783159.0,11.8,11.89,11.8,11.85,1783159.0
2018-02-14 09:45:00,11.85,11.86,11.79,11.82,705765.0,11.85,11.86,11.79,11.82,705765.0
2018-02-14 09:50:00,11.82,11.87,11.8,11.86,544763.0,11.82,11.87,11.8,11.86,544763.0
2018-02-14 09:55:00,11.86,11.86,11.8,11.8,471143.0,11.86,11.86,11.8,11.8,471143.0
2018-02-14 10:00:00,11.81,11.84,11.79,11.84,460994.0,11.81,11.84,11.79,11.84,460994.0
2018-02-14 10:05:00,11.84,11.91,11.81,11.9,1115831.0,11.84,11.91,11.81,11.9,1115831.0
2018-02-14 10:10:00,11.9,12.0,11.89,11.98,1595425.0,11.9,12.0,11.89,11.98,1595425.0
2018-02-14 10:15:00,11.98,12.05,11.96,12.04,1952622.0,11.98,12.05,11.96,12.04,1952622.0
2018-02-14 10:20:00,12.04,12.07,11.98,11.99,1127566.0,12.04,12.07,11.98,11.99,1127566.0
2018-02-14 10:25:00,12.0,12.03,11.98,11.99,706256.0,12.0,12.03,11.98,11.99,706256.0
2018-02-14 10:30:00,11.98,12.02,11.97,11.98,573057.0,11.98,12.02,11.97,11.98,573057.0
2018-02-14 10:35:00,11.98,12.06,11.97,12.05,630802.0,11.98,12.06,11.97,12.05,630802.0
2018-02-14 10:40:00,12.05,12.05,11.99,12.0,664378.0,12.05,12.05,11.99,12.0,664378.0
2018-02-14 10:45:00,12.01,12.04,12.0,12.01,545644.0,12.01,12.04,12.0,12.01,545644.0
2018-02-14 10:50:00,12.0,12.02,11.96,11.97,737731.0,12.0,12.02,11.96,11.97,737731.0
2018-02-14 10:55:00,11.96,12.0,11.94,11.99,454449.0,11.96,12.0,11.94,11.99,454449.0
2018-02-14 11:00:00,11.99,12.01,11.96,11.96,324869.0,11.99,12.01,11.96,11.96,324869.0
2018-02-14 11:05:00,11.96,12.01,11.96,11.97,389004.0,11.96,12.01,11.96,11.97,389004.0
2018-02-14 11:10:00,11.97,11.98,11.94,11.98,302907.0,11.97,11.98,11.94,11.98,302907.0
2018-02-14 11:15:00,11.98,12.0,11.96,12.0,201064.0,11.98,12.0,11.96,12.0,201064.0
2018-02-14 11:20:00,12.0,12.0,11.95,11.99,241744.0,12.0,12.0,11.95,11.99,241744.0
2018-02-14 11:25:00,11.98,12.0,11.96,11.99,321536.0,11.98,12.0,11.96,11.99,321536.0
2018-02-14 11:30:00,11.99,12.0,11.97,11.98,166245.0,11.99,12.0,11.97,11.98,166245.0
2018-02-14 11:35:00,11.98,12.02,11.96,12.02,542016.0,11.98,12.02,11.96,12.02,542016.0
2018-02-14 11:40:00,12.01,12.04,12.0,12.01,439641.0,12.01,12.04,12.0,12.01,439641.0
2018-02-14 11:45:00,12.02,12.02,11.98,11.99,316677.0,12.02,12.02,11.98,11.99,316677.0
2018-02-14 11:50:00,11.98,12.01,11.97,12.01,256487.0,11.98,12.01,11.97,12.01,256487.0
2018-02-14 11:55:00,12.01,12.01,11.98,11.99,189878.0,12.01,12.01,11.98,11.99,189878.0
2018-02-14 12:00:00,11.99,12.01,11.98,12.0,184763.0,11.99,12.01,11.98,12.0,184763.0
2018-02-14 12:05:00,12.0,12.01,11.98,12.01,128230.0,12.0,12.01,11.98,12.01,128230.0
2018-02-14 12:10:00,12.01,12.04,12.0,12.03,322542.0,12.01,12.04,12.0,12.03,322542.0
2018-02-14 12:15:00,12.03,12.06,12.01,12.02,477103.0,12.03,12.06,12.01,12.02,477103.0
2018-02-14 12:20:00,12.02,12.05,12.0,12.04,247795.0,12.02,12.05,12.0,12.04,247795.0
2018-02-14 12:25:00,12.03,12.07,12.03,12.04,590356.0,12.03,12.07,12.03,12.04,590356.0
2018-02-14 12:30:00,12.05,12.05,12.03,12.05,169388.0,12.05,12.05,12.03,12.05,169388.0
2018-02-14 12:35:00,12.04,12.07,12.04,12.04,584102.0,12.04,12.07,12.04,12.04,584102.0
2018-02-14 12:40:00,12.05,12.05,12.02,12.03,290907.0,12.05,12.05,12.02,12.03,290907.0
2018-02-14 12:45:00,12.03,12.04,12.02,12.02,135740.0,12.03,12.04,12.02,12.02,135740.0
2018-02-14 12:50:00,12.03,12.05,12.0,12.04,362778.0,12.03,12.05,12.0,12.04,362778.0
2018-02-14 12:55:00,12.03,12.06,12.03,12.05,614690.0,12.03,12.06,12.03,12.05,614690.0
2018-02-14 13:00:00,12.05,12.07,12.04,12.06,767114.0,12.05,12.07,12.04,12.06,767114.0
2018-02-14 13:05:00,12.06,12.06,12.04,12.05,168940.0,12.06,12.06,12.04,12.05,168940.0
2018-02-14 13:10:00,12.04,12.12,12.04,12.12,1244495.0,12.04,12.12,12.04,12.12,1244495.0
2018-02-14 13:15:00,12.11,12.2,12.11,12.16,1077981.0,12.11,12.2,12.11,12.16,1077981.0
2018-02-14 13:20:00,12.15,12.18,12.13,12.16,601857.0,12.15,12.18,12.13,12.16,601857.0
2018-02-14 13:25:00,12.16,12.17,12.13,12.15,365954.0,12.16,12.17,12.13,12.15,365954.0
2018-02-14 13:30:00,12.15,12.17,12.13,12.16,450207.0,12.15,12.17,12.13,12.16,450207.0
2018-02-14 13:35:00,12.16,12.2,12.14,12.2,549074.0,12.16,12.2,12.14,12.2,549074.0
2018-02-14 13:40:00,12.2,12.23,12.18,12.23,611307.0,12.2,12.23,12.18,12.23,611307.0
2018-02-14 13:45:00,12.23,12.25,12.21,12.23,501230.0,12.23,12.25,12.21,12.23,501230.0
2018-02-14 13:50:00,12.24,12.24,12.2,12.23,478996.0,12.24,12.24,12.2,12.23,478996.0
2018-02-14 13:55:00,12.23,12.24,12.21,12.23,329288.0,12.23,12.24,12.21,12.23,329288.0
2018-02-14 14:00:00,12.23,12.27,12.22,12.26,839087.0,12.23,12.27,12.22,12.26,839087.0
2018-02-14 14:05:00,12.26,12.29,12.25,12.29,641151.0,12.26,12.29,12.25,12.29,641151.0
2018-02-14 14:10:00,12.29,12.31,12.27,12.31,827198.0,12.29,12.31,12.27,12.31,827198.0
2018-02-14 14:15:00,12.31,12.31,12.26,12.28,542574.0,12.31,12.31,12.26,12.28,542574.0
2018-02-14 14:20:00,12.28,12.29,12.24,12.25,581002.0,12.28,12.29,12.24,12.25,581002.0
2018-02-14 14:25:00,12.25,12.26,12.2,12.2,529172.0,12.25,12.26,12.2,12.2,529172.0
2018-02-14 14:30:00,12.2,12.24,12.17,12.21,675094.0,12.2,12.24,12.17,12.21,675094.0
2018-02-14 14:35:00,12.21,12.25,12.21,12.24,449571.0,12.21,12.25,12.21,12.24,449571.0
2018-02-14 14:40:00,12.25,12.27,12.24,12.26,390925.0,12.25,12.27,12.24,12.26,390925.0
2018-02-14 14:45:00,12.26,12.26,12.21,12.24,454076.0,12.26,12.26,12.21,12.24,454076.0
2018-02-14 14:50:00,12.24,12.25,12.22,12.25,179898.0,12.24,12.25,12.22,12.25,179898.0
2018-02-14 14:55:00,12.25,12.26,12.22,12.23,329483.0,12.25,12.26,12.22,12.23,329483.0
2018-02-14 15:00:00,12.23,12.26,12.22,12.25,488006.0,12.23,12.26,12.22,12.25,488006.0
2018-02-14 15:05:00,12.25,12.26,12.19,12.19,520204.0,12.25,12.26,12.19,12.19,520204.0
2018-02-14 15:10:00,12.19,12.24,12.19,12.24,366318.0,12.19,12.24,12.19,12.24,366318.0
2018-02-14 15:15:00,12.23,12.25,12.22,12.24,352910.0,12.23,12.25,12.22,12.24,352910.0
2018-02-14 15:20:00,12.25,12.25,12.21,12.22,704107.0,12.25,12.25,12.21,12.22,704107.0
2018-02-14 15:25:00,12.23,12.25,12.22,12.23,418200.0,12.23,12.25,12.22,12.23,418200.0
2018-02-14 15:30:00,12.24,12.24,12.21,12.21,685383.0,12.24,12.24,12.21,12.21,685383.0
2018-02-14 15:35:00,12.22,12.24,12.2,12.24,596614.0,12.22,12.24,12.2,12.24,596614.0
2018-02-14 15:40:00,12.24,12.24,12.19,12.21,676850.0,12.24,12.24,12.19,12.21,676850.0
2018-02-14 15:45:00,12.21,12.24,12.2,12.24,717595.0,12.21,12.24,12.2,12.24,717595.0
2018-02-14 15:50:00,12.24,12.27,12.2,12.21,1252100.0,12.24,12.27,12.2,12.21,1252100.0
2018-02-14 15:55:00,12.21,12.22,12.19,12.2,1874440.0,12.21,12.22,12.19,12.2,1874440.0
2018-02-15 09:30:00,12.4,12.47,12.23,12.32,2486781.0,12.4,12.47,12.23,12.32,2486781.0
2018-02-15 09:35:00,12.33,12.4,12.28,12.39,1003595.0,12.33,12.4,12.28,12.39,1003595.0
2018-02-15 09:40:00,12.39,12.44,12.37,12.42,1307215.0,12.39,12.44,12.37,12.42,1307215.0
2018-02-15 09:45:00,12.42,12.5,12.41,12.49,1447748.0,12.42,12.5,12.41,12.49,1447748.0
2018-02-15 09:50:00,12.49,12.53,12.47,12.53,1527834.0,12.49,12.53,12.47,12.53,1527834.0
2018-02-15 09:55:00,12.53,12.63,12.52,12.58,1672714.0,12.53,12.63,12.52,12.58,1672714.0
2018-02-15 10:00:00,12.58,12.58,12.51,12.53,984476.0,12.58,12.58,12.51,12.53,984476.0
2018-02-15 10:05:00,12.53,12.54,12.47,12.48,842566.0,12.53,12.54,12.47,12.48,842566.0
2018-02-15 10:10:00,12.48,12.52,12.44,12.51,957370.0,12.48,12.52,12.44,12.51,957370.0
2018-02-15 10:15:00,12.51,12.52,12.45,12.46,998666.0,12.51,12.52,12.45,12.46,998666.0
2018-02-15 10:20:00,12.46,12.51,12.45,12.5,786935.0,12.46,12.51,12.45,12.5,786935.0
2018-02-15 10:25:00,12.5,12.52,12.47,12.47,610218.0,12.5,12.52,12.47,12.47,610218.0
2018-02-15 10:30:00,12.47,12.48,12.4,12.41,905715.0,12.47,12.48,12.4,12.41,905715.0
2018-02-15 10:35:00,12.4,12.44,12.36,12.37,814310.0,12.4,12.44,12.36,12.37,814310.0
2018-02-15 10:40:00,12.37,12.39,12.25,12.25,1128803.0,12.37,12.39,12.25,12.25,1128803.0
2018-02-15 10:45:00,12.26,12.3,12.21,12.23,1881999.0,12.26,12.3,12.21,12.23,1881999.0
2018-02-15 10:50:00,12.22,12.34,12.22,12.31,1148258.0,12.22,12.34,12.22,12.31,1148258.0
2018-02-15 10:55:00,12.32,12.32,12.16,12.16,983919.0,12.32,12.32,12.16,12.16,983919.0
2018-02-15 11:00:00,12.16,12.17,12.07,12.13,1564911.0,12.16,12.17,12.07,12.13,1564911.0
2018-02-15 11:05:00,12.13,12.28,12.13,12.27,949161.0,12.13,12.28,12.13,12.27,949161.0
2018-02-15 11:10:00,12.27,12.33,12.24,12.32,890997.0,12.27,12.33,12.24,12.32,890997.0
2018-02-15 11:15:00,12.32,12.35,12.27,12.29,822980.0,12.32,12.35,12.27,12.29,822980.0
2018-02-15 11:20:00,12.29,12.35,12.29,12.29,512972.0,12.29,12.35,12.29,12.29,512972.0
2018-02-15 11:25:00,12.3,12.32,12.26,12.31,420726.0,12.3,12.32,12.26,12.31,420726.0
2018-02-15 11:30:00,12.3,12.31,12.23,12.25,559820.0,12.3,12.31,12.23,12.25,559820.0
2018-02-15 11:35:00,12.26,12.27,12.23,12.25,360613.0,12.26,12.27,12.23,12.25,360613.0
2018-02-15 11:40:00,12.25,12.29,12.24,12.28,380260.0,12.25,12.29,12.24,12.28,380260.0
2018-02-15 11:45:00,12.28,12.3,12.27,12.3,400772.0,12.28,12.3,12.27,12.3,400772.0
2018-02-15 11:50:00,12.29,12.33,12.28,12.3,550439.0,12.29,12.33,12.28,12.3,550439.0
2018-02-15 11:55:00,12.3,12.31,12.25,12.27,467157.0,12.3,12.31,12.25,12.27,467157.0
2018-02-15 12:00:00,12.27,12.31,12.26,12.27,427028.0,12.27,12.31,12.26,12.27,427028.0
2018-02-15 12:05:00,12.27,12.27,12.23,12.24,459029.0,12.27,12.27,12.23,12.24,459029.0
2018-02-15 12:10:00,12.24,12.29,12.23,12.27,268395.0,12.24,12.29,12.23,12.27,268395.0
2018-02-15 12:15:00,12.27,12.29,12.25,12.26,191022.0,12.27,12.29,12.25,12.26,191022.0
2018-02-15 12:20:00,12.26,12.26,12.22,12.25,270697.0,12.26,12.26,12.22,12.25,270697.0
2018-02-15 12:25:00,12.24,12.25,12.19,12.21,357346.0,12.24,12.25,12.19,12.21,357346.0
2018-02-15 12:30:00,12.21,12.24,12.21,12.23,273952.0,12.21,12.24,12.21,12.23,273952.0
2018-02-15 12:35:00,12.23,12.25,12.21,12.25,268183.0,12.23,12.25,12.21,12.25,268183.0
2018-02-15 12:40:00,12.25,12.25,12.22,12.24,322398.0,12.25,12.25,12.22,12.24,322398.0
2018-02-15 12:45:00,12.24,12.24,12.23,12.24,119713.0,12.24,12.24,12.23,12.24,119713.0
2018-02-15 12:50:00,12.24,12.24,12.21,12.21,208154.0,12.24,12.24,12.21,12.21,208154.0
2018-02-15 12:55:00,12.21,12.24,12.21,12.24,134562.0,12.21,12.24,12.21,12.24,134562.0
2018-02-15 13:00:00,12.24,12.27,12.23,12.26,317609.0,12.24,12.27,12.23,12.26,317609.0
2018-02-15 13:05:00,12.26,12.28,12.24,12.25,275290.0,12.26,12.28,12.24,12.25,275290.0
2018-02-15 13:10:00,12.25,12.27,12.24,12.26,161879.0,12.25,12.27,12.24,12.26,161879.0
2018-02-15 13:15:00,12.26,12.28,12.25,12.27,273647.0,12.26,12.28,12.25,12.27,273647.0
2018-02-15 13:20:00,12.26,12.27,12.21,12.22,471512.0,12.26,12.27,12.21,12.22,471512.0
2018-02-15 13:25:00,12.23,12.24,12.21,12.21,187127.0,12.23,12.24,12.21,12.21,187127.0
2018-02-15 13:30:00,12.21,12.22,12.18,12.19,447999.0,12.21,12.22,12.18,12.19,447999.0
2018-02-15 13:35:00,12.2,12.21,12.18,12.18,359805.0,12.2,12.21,12.18,12.18,359805.0
2018-02-15 13:40:00,12.18,12.2,12.14,12.14,432046.0,12.18,12.2,12.14,12.14,432046.0
2018-02-15 13:45:00,12.15,12.15,12.09,12.1,1147034.0,12.15,12.15,12.09,12.1,1147034.0
2018-02-15 13:50:00,12.1,12.19,12.1,12.17,673732.0,12.1,12.19,12.1,12.17,673732.0
2018-02-15 13:55:00,12.16,12.17,12.11,12.13,420570.0,12.16,12.17,12.11,12.13,420570.0
2018-02-15 14:00:00,12.13,12.14,12.11,12.13,360060.0,12.13,12.14,12.11,12.13,360060.0
2018-02-15 14:05:00,12.13,12.16,12.12,12.13,448978.0,12.13,12.16,12.12,12.13,448978.0
2018-02-15 14:10:00,12.13,12.15,12.12,12.13,231202.0,12.13,12.15,12.12,12.13,231202.0
2018-02-15 14:15:00,12.13,12.14,12.12,12.13,274425.0,12.13,12.14,12.12,12.13,274425.0
2018-02-15 14:20:00,12.12,12.13,12.09,12.11,582141.0,12.12,12.13,12.09,12.11,582141.0
2018-02-15 14:25:00,12.12,12.16,12.11,12.15,587982.0,12.12,12.16,12.11,12.15,587982.0
2018-02-15 14:30:00,12.15,12.17,12.13,12.16,305503.0,12.15,12.17,12.13,12.16,305503.0
2018-02-15 14:35:00,12.15,12.16,12.15,12.16,179511.0,12.15,12.16,12.15,12.16,179511.0
2018-02-15 14:40:00,12.16,12.18,12.14,12.14,574009.0,12.16,12.18,12.14,12.14,574009.0
2018-02-15 14:45:00,12.15,12.15,12.11,12.13,953683.0,12.15,12.15,12.11,12.13,953683.0
2018-02-15 14:50:00,12.14,12.14,12.09,12.11,554310.0,12.14,12.14,12.09,12.11,554310.0
2018-02-15 14:55:00,12.11,12.14,12.1,12.13,366790.0,12.11,12.14,12.1,12.13,366790.0
2018-02-15 15:00:00,12.13,12.15,12.12,12.13,383333.0,12.13,12.15,12.12,12.13,383333.0
2018-02-15 15:05:00,12.13,12.13,12.11,12.13,283856.0,12.13,12.13,12.11,12.13,283856.0
2018-02-15 15:10:00,12.12,12.13,12.09,12.11,377816.0,12.12,12.13,12.09,12.11,377816.0
2018-02-15 15:15:00,12.12,12.13,12.1,12.12,329375.0,12.12,12.13,12.1,12.12,329375.0
2018-02-15 15:20:00,12.12,12.13,12.1,12.11,376302.0,12.12,12.13,12.1,12.11,376302.0
2018-02-15 15:25:00,12.11,12.12,12.09,12.11,417853.0,12.11,12.12,12.09,12.11,417853.0
2018-02-15 15:30:00,12.11,12.12,12.09,12.1,353698.0,12.11,12.12,12.09,12.1,353698.0
2018-02-15 15:35:00,12.1,12.12,12.08,12.12,494832.0,12.1,12.12,12.08,12.12,494832.0
2018-02-15 15:40:00,12.12,12.12,12.09,12.1,1024850.0,12.12,12.12,12.09,12.1,1024850.0
2018-02-15 15:45:00,12.1,12.14,12.09,12.14,577591.0,12.1,12.14,12.09,12.14,577591.0
2018-02-15 15:50:00,12.14,12.17,12.14,12.16,951363.0,12.14,12.17,12.14,12.16,951363.0
2018-02-15 15:55:00,12.16,12.19,12.16,12.19,1917064.0,12.16,12.19,12.16,12.19,1917064.0
2018-02-16 09:30:00,12.11,12.15,12.02,12.1,1888021.0,12.11,12.15,12.02,12.1,1888021.0
2018-02-16 09:35:00,12.11,12.19,12.1,12.19,1225713.0,12.11,12.19,12.1,12.19,1225713.0
2018-02-16 09:40:00,12.18,12.23,12.1,12.1,1274394.0,12.18,12.23,12.1,12.1,1274394.0
2018-02-16 09:45:00,12.09,12.16,12.06,12.15,885606.0,12.09,12.16,12.06,12.15,885606.0
2018-02-16 09:50:00,12.15,12.19,12.13,12.18,590268.0,12.15,12.19,12.13,12.18,590268.0
2018-02-16 09:55:00,12.18,12.19,12.1,12.13,505028.0,12.18,12.19,12.1,12.13,505028.0
2018-02-16 10:00:00,12.13,12.14,12.06,12.09,713460.0,12.13,12.14,12.06,12.09,713460.0
2018-02-16 10:05:00,12.09,12.15,12.06,12.13,661889.0,12.09,12.15,12.06,12.13,661889.0
2018-02-16 10:10:00,12.14,12.14,12.1,12.12,285353.0,12.14,12.14,12.1,12.12,285353.0
2018-02-16 10:15:00,12.12,12.15,12.11,12.11,545361.0,12.12,12.15,12.11,12.11,545361.0
2018-02-16 10:20:00,12.11,12.12,12.09,12.09,303021.0,12.11,12.12,12.09,12.09,303021.0
2018-02-16 10:25:00,12.1,12.14,12.09,12.14,353600.0,12.1,12.14,12.09,12.14,353600.0
2018-02-16 10:30:00,12.14,12.15,12.12,12.14,646134.0,12.14,12.15,12.12,12.14,646134.0
2018-02-16 10:35:00,12.14,12.15,12.1,12.11,274931.0,12.14,12.15,12.1,12.11,274931.0
2018-02-16 10:40:00,12.1,12.12,12.09,12.1,362009.0,12.1,12.12,12.09,12.1,362009.0
2018-02-16 10:45:00,12.09,12.11,12.09,12.1,170008.0,12.09,12.11,12.09,12.1,170008.0
2018-02-16 10:50:00,12.11,12.13,12.1,12.13,341635.0,12.11,12.13,12.1,12.13,341635.0
2018-02-16 10:55:00,12.13,12.13,12.09,12.11,277811.0,12.13,12.13,12.09,12.11,277811.0
2018-02-16 11:00:00,12.1,12.12,12.06,12.08,467319.0,12.1,12.12,12.06,12.08,467319.0
2018-02-16 11:05:00,12.08,12.09,12.06,12.07,523489.0,12.08,12.09,12.06,12.07,523489.0
2018-02-16 11:10:00,12.07,12.11,12.05,12.1,573401.0,12.07,12.11,12.05,12.1,573401.0
2018-02-16 11:15:00,12.09,12.1,12.05,12.07,334845.0,12.09,12.1,12.05,12.07,334845.0
2018-02-16 11:20:00,12.07,12.08,12.04,12.04,526830.0,12.07,12.08,12.04,12.04,526830.0
2018-02-16 11:25:00,12.05,12.06,12.03,12.03,397522.0,12.05,12.06,12.03,12.03,397522.0
2018-02-16 11:30:00,12.03,12.06,11.98,12.05,1585265.0,12.03,12.06,11.98,12.05,1585265.0
2018-02-16 11:35:00,12.05,12.07,12.03,12.07,528589.0,12.05,12.07,12.03,12.07,528589.0
2018-02-16 11:40:00,12.07,12.08,12.03,12.05,639479.0,12.07,12.08,12.03,12.05,639479.0
2018-02-16 11:45:00,12.05,12.06,12.01,12.02,615550.0,12.05,12.06,12.01,12.02,615550.0
2018-02-16 11:50:00,12.02,12.05,12.02,12.02,370527.0,12.02,12.05,12.02,12.02,370527.0
2018-02-16 11:55:00,12.03,12.05,12.02,12.04,213876.0,12.03,12.05,12.02,12.04,213876.0
2018-02-16 12:00:00,12.04,12.05,12.03,12.05,156110.0,12.04,12.05,12.03,12.05,156110.0
2018-02-16 12:05:00,12.05,12.07,12.03,12.03,494276.0,12.05,12.07,12.03,12.03,494276.0
2018-02-16 12:10:00,12.04,12.05,12.03,12.03,276806.0,12.04,12.05,12.03,12.03,276806.0
2018-02-16 12:15:00,12.04,12.04,12.0,12.04,642082.0,12.04,12.04,12.0,12.04,642082.0
2018-02-16 12:20:00,12.03,12.03,11.99,12.0,798348.0,12.03,12.03,11.99,12.0,798348.0
2018-02-16 12:25:00,11.99,12.0,11.97,11.99,393247.0,11.99,12.0,11.97,11.99,393247.0
2018-02-16 12:30:00,11.99,12.02,11.98,12.01,473188.0,11.99,12.02,11.98,12.01,473188.0
2018-02-16 12:35:00,12.02,12.03,11.99,12.0,266997.0,12.02,12.03,11.99,12.0,266997.0
2018-02-16 12:40:00,12.0,12.0,11.97,11.98,275916.0,12.0,12.0,11.97,11.98,275916.0
2018-02-16 12:45:00,11.97,11.99,11.96,11.96,474111.0,11.97,11.99,11.96,11.96,474111.0
2018-02-16 12:50:00,11.96,11.97,11.89,11.91,1110372.0,11.96,11.97,11.89,11.91,1110372.0
2018-02-16 12:55:00,11.91,11.92,11.89,11.91,560854.0,11.91,11.92,11.89,11.91,560854.0
2018-02-16 13:00:00,11.91,11.94,11.9,11.93,802916.0,11.91,11.94,11.9,11.93,802916.0
2018-02-16 13:05:00,11.92,11.95,11.91,11.92,578764.0,11.92,11.95,11.91,11.92,578764.0
2018-02-16 13:10:00,11.93,11.93,11.89,11.91,413405.0,11.93,11.93,11.89,11.91,413405.0
2018-02-16 13:15:00,11.91,11.93,11.85,11.86,714495.0,11.91,11.93,11.85,11.86,714495.0
2018-02-16 13:20:00,11.86,11.92,11.85,11.91,333533.0,11.86,11.92,11.85,11.91,333533.0
2018-02-16 13:25:00,11.91,11.93,11.88,11.91,459494.0,11.91,11.93,11.88,11.91,459494.0
2018-02-16 13:30:00,11.9,11.91,11.85,11.89,564996.0,11.9,11.91,11.85,11.89,564996.0
2018-02-16 13:35:00,11.89,11.94,11.89,11.9,606774.0,11.89,11.94,11.89,11.9,606774.0
2018-02-16 13:40:00,11.91,11.94,11.91,11.92,246079.0,11.91,11.94,11.91,11.92,246079.0
2018-02-16 13:45:00,11.93,11.95,11.91,11.92,268098.0,11.93,11.95,11.91,11.92,268098.0
2018-02-16 13:50:00,11.92,11.93,11.9,11.9,310307.0,11.92,11.93,11.9,11.9,310307.0
2018-02-16 13:55:00,11.91,11.94,11.9,11.94,340138.0,11.91,11.94,11.9,11.94,340138.0
2018-02-16 14:00:00,11.94,11.95,11.93,11.94,355609.0,11.94,11.95,11.93,11.94,355609.0
2018-02-16 14:05:00,11.94,11.94,11.9,11.92,375335.0,11.94,11.94,11.9,11.92,375335.0
2018-02-16 14:10:00,11.92,11.92,11.88,11.88,383138.0,11.92,11.92,11.88,11.88,383138.0
2018-02-16 14:15:00,11.88,11.9,11.86,11.88,604417.0,11.88,11.9,11.86,11.88,604417.0
2018-02-16 14:20:00,11.88,11.89,11.83,11.85,790865.0,11.88,11.89,11.83,11.85,790865.0
2018-02-16 14:25:00,11.85,11.89,11.83,11.87,486898.0,11.85,11.89,11.83,11.87,486898.0
2018-02-16 14:30:00,11.88,11.92,11.86,11.92,441908.0,11.88,11.92,11.86,11.92,441908.0
2018-02-16 14:35:00,11.92,11.93,11.87,11.87,1087496.0,11.92,11.93,11.87,11.87,1087496.0
2018-02-16 14:40:00,11.88,11.88,11.86,11.87,223862.0,11.88,11.88,11.86,11.87,223862.0
2018-02-16 14:45:00,11.87,11.89,11.84,11.88,393044.0,11.87,11.89,11.84,11.88,393044.0
2018-02-16 14:50:00,11.88,11.89,11.84,11.88,236440.0,11.88,11.89,11.84,11.88,236440.0
2018-02-16 14:55:00,11.88,11.92,11.87,11.92,193953.0,11.88,11.92,11.87,11.92,193953.0
2018-02-16 15:00:00,11.92,11.92,11.88,11.89,380875.0,11.92,11.92,11.88,11.89,380875.0
2018-02-16 15:05:00,11.89,11.91,11.89,11.91,266503.0,11.89,11.91,11.89,11.91,266503.0
2018-02-16 15:10:00,11.9,11.91,11.88,11.89,208624.0,11.9,11.91,11.88,11.89,208624.0
2018-02-16 15:15:00,11.88,11.89,11.86,11.86,803562.0,11.88,11.89,11.86,11.86,803562.0
2018-02-16 15:20:00,11.86,11.88,11.85,11.86,452914.0,11.86,11.88,11.85,11.86,452914.0
2018-02-16 15:25:00,11.86,11.89,11.86,11.88,433074.0,11.86,11.89,11.86,11.88,433074.0
2018-02-16 15:30:00,11.88,11.89,11.85,11.86,540056.0,11.88,11.89,11.85,11.86,540056.0
2018-02-16 15:35:00,11.86,11.89,11.85,11.87,480745.0,11.86,11.89,11.85,11.87,480745.0
2018-02-16 15:40:00,11.87,11.88,11.86,11.87,518924.0,11.87,11.88,11.86,11.87,518924.0
2018-02-16 15:45:00,11.86,11.89,11.86,11.88,521638.0,11.86,11.89,11.86,11.88,521638.0
2018-02-16 15:50:00,11.89,11.89,11.86,11.87,938966.0,11.89,11.89,11.86,11.87,938966.0
2018-02-16 15:55:00,11.87,11.87,11.82,11.83,2161155.0,11.87,11.87,11.82,11.83,2161155.0
2018-02-20 09:30:00,11.72,12.01,11.71,11.99,3202056.0,11.72,12.01,11.71,11.99,3202056.0
2018-02-20 09:35:00,11.99,12.11,11.98,12.1,2880362.0,11.99,12.11,11.98,12.1,2880362.0
2018-02-20 09:40:00,12.1,12.14,12.04,12.09,1900357.0,12.1,12.14,12.04,12.09,1900357.0
2018-02-20 09:45:00,12.09,12.12,12.06,12.12,1408835.0,12.09,12.12,12.06,12.12,1408835.0
2018-02-20 09:50:00,12.12,12.12,12.03,12.07,883288.0,12.12,12.12,12.03,12.07,883288.0
2018-02-20 09:55:00,12.08,12.12,12.02,12.05,875022.0,12.08,12.12,12.02,12.05,875022.0
2018-02-20 10:00:00,12.05,12.09,12.04,12.07,574986.0,12.05,12.09,12.04,12.07,574986.0
2018-02-20 10:05:00,12.07,12.1,12.06,12.08,355310.0,12.07,12.1,12.06,12.08,355310.0
2018-02-20 10:10:00,12.09,12.12,12.08,12.11,803895.0,12.09,12.12,12.08,12.11,803895.0
2018-02-20 10:15:00,12.1,12.11,12.07,12.09,458661.0,12.1,12.11,12.07,12.09,458661.0
2018-02-20 10:20:00,12.09,12.12,12.07,12.08,762491.0,12.09,12.12,12.07,12.08,762491.0
2018-02-20 10:25:00,12.08,12.08,12.01,12.03,967465.0,12.08,12.08,12.01,12.03,967465.0
2018-02-20 10:30:00,12.04,12.05,11.96,11.99,979337.0,12.04,12.05,11.96,11.99,979337.0
2018-02-20 10:35:00,11.99,12.01,11.94,11.95,656572.0,11.99,12.01,11.94,11.95,656572.0
2018-02-20 10:40:00,11.95,11.98,11.93,11.97,560107.0,11.95,11.98,11.93,11.97,560107.0
2018-02-20 10:45:00,11.98,12.03,11.96,12.02,414996.0,11.98,12.03,11.96,12.02,414996.0
2018-02-20 10:50:00,12.02,12.03,11.97,12.0,301106.0,12.02,12.03,11.97,12.0,301106.0
2018-02-20 10:55:00,12.0,12.03,11.98,12.01,208734.0,12.0,12.03,11.98,12.01,208734.0
2018-02-20 11:00:00,12.01,12.04,11.98,12.03,540708.0,12.01,12.04,11.98,12.03,540708.0
2018-02-20 11:05:00,12.03,12.1,12.03,12.1,953050.0,12.03,12.1,12.03,12.1,953050.0
2018-02-20 11:10:00,12.1,12.11,12.08,12.11,599557.0,12.1,12.11,12.08,12.11,599557.0
2018-02-20 11:15:00,12.11,12.11,12.07,12.08,436537.0,12.11,12.11,12.07,12.08,436537.0
2018-02-20 11:20:00,12.08,12.17,12.08,12.16,1120254.0,12.08,12.17,12.08,12.16,1120254.0
2018-02-20 11:25:00,12.16,12.17,12.13,12.13,718551.0,12.16,12.17,12.13,12.13,718551.0
2018-02-20 11:30:00,12.14,12.14,12.11,12.13,533802.0,12.14,12.14,12.11,12.13,533802.0
2018-02-20 11:35:00,12.13,12.13,12.1,12.11,332894.0,12.13,12.13,12.1,12.11,332894.0
2018-02-20 11:40:00,12.11,12.13,12.11,12.12,319017.0,12.11,12.13,12.11,12.12,319017.0
2018-02-20 11:45:00,12.13,12.14,12.11,12.13,379526.0,12.13,12.14,12.11,12.13,379526.0
2018-02-20 11:50:00,12.13,12.18,12.12,12.17,708718.0,12.13,12.18,12.12,12.17,708718.0
2018-02-20 11:55:00,12.18,12.19,12.16,12.17,454925.0,12.18,12.19,12.16,12.17,454925.0
2018-02-20 12:00:00,12.18,12.18,12.13,12.13,332282.0,12.18,12.18,12.13,12.13,332282.0
2018-02-20 12:05:00,12.13,12.16,12.12,12.13,268369.0,12.13,12.16,12.12,12.13,268369.0
2018-02-20 12:10:00,12.14,12.16,12.13,12.15,311873.0,12.14,12.16,12.13,12.15,311873.0
2018-02-20 12:15:00,12.15,12.15,12.12,12.13,316755.0,12.15,12.15,12.12,12.13,316755.0
2018-02-20 12:20:00,12.14,12.15,12.12,12.15,197443.0,12.14,12.15,12.12,12.15,197443.0
2018-02-20 12:25:00,12.15,12.15,12.12,12.12,176999.0,12.15,12.15,12.12,12.12,176999.0
2018-02-20 12:30:00,12.13,12.16,12.12,12.13,452810.0,12.13,12.16,12.12,12.13,452810.0
2018-02-20 12:35:00,12.13,12.13,12.09,12.1,366451.0,12.13,12.13,12.09,12.1,366451.0
2018-02-20 12:40:00,12.1,12.12,12.09,12.11,313477.0,12.1,12.12,12.09,12.11,313477.0
2018-02-20 12:45:00,12.11,12.14,12.1,12.13,199722.0,12.11,12.14,12.1,12.13,199722.0
2018-02-20 12:50:00,12.14,12.15,12.13,12.13,173560.0,12.14,12.15,12.13,12.13,173560.0
2018-02-20 12:55:00,12.14,12.15,12.13,12.14,104843.0,12.14,12.15,12.13,12.14,104843.0
2018-02-20 13:00:00,12.15,12.15,12.09,12.09,356075.0,12.15,12.15,12.09,12.09,356075.0
2018-02-20 13:05:00,12.1,12.1,12.07,12.09,287607.0,12.1,12.1,12.07,12.09,287607.0
2018-02-20 13:10:00,12.09,12.12,12.07,12.09,353927.0,12.09,12.12,12.07,12.09,353927.0
2018-02-20 13:15:00,12.1,12.12,12.08,12.12,124534.0,12.1,12.12,12.08,12.12,124534.0
2018-02-20 13:20:00,12.11,12.12,12.08,12.09,184425.0,12.11,12.12,12.08,12.09,184425.0
2018-02-20 13:25:00,12.09,12.09,12.06,12.08,288764.0,12.09,12.09,12.06,12.08,288764.0
2018-02-20 13:30:00,12.08,12.09,12.05,12.08,261236.0,12.08,12.09,12.05,12.08,261236.0
2018-02-20 13:35:00,12.08,12.1,12.07,12.09,159385.0,12.08,12.1,12.07,12.09,159385.0
2018-02-20 13:40:00,12.09,12.11,12.08,12.09,169618.0,12.09,12.11,12.08,12.09,169618.0
2018-02-20 13:45:00,12.09,12.13,12.09,12.12,259528.0,12.09,12.13,12.09,12.12,259528.0
2018-02-20 13:50:00,12.11,12.12,12.1,12.1,76606.0,12.11,12.12,12.1,12.1,76606.0
2018-02-20 13:55:00,12.11,12.11,12.07,12.11,304775.0,12.11,12.11,12.07,12.11,304775.0
2018-02-20 14:00:00,12.11,12.13,12.1,12.13,393204.0,12.11,12.13,12.1,12.13,393204.0
2018-02-20 14:05:00,12.13,12.13,12.09,12.1,176506.0,12.13,12.13,12.09,12.1,176506.0
2018-02-20 14:10:00,12.1,12.12,12.08,12.08,232436.0,12.1,12.12,12.08,12.08,232436.0
2018-02-20 14:15:00,12.09,12.11,12.08,12.09,192757.0,12.09,12.11,12.08,12.09,192757.0
2018-02-20 14:20:00,12.09,12.14,12.09,12.12,426349.0,12.09,12.14,12.09,12.12,426349.0
2018-02-20 14:25:00,12.11,12.12,12.08,12.08,293797.0,12.11,12.12,12.08,12.08,293797.0
2018-02-20 14:30:00,12.09,12.12,12.08,12.1,342549.0,12.09,12.12,12.08,12.1,342549.0
2018-02-20 14:35:00,12.1,12.11,12.08,12.11,325643.0,12.1,12.11,12.08,12.11,325643.0
2018-02-20 14:40:00,12.11,12.12,12.08,12.08,310117.0,12.11,12.12,12.08,12.08,310117.0
2018-02-20 14:45:00,12.09,12.1,12.04,12.04,701377.0,12.09,12.1,12.04,12.04,701377.0
2018-02-20 14:50:00,12.05,12.05,12.01,12.01,385106.0,12.05,12.05,12.01,12.01,385106.0
2018-02-20 14:55:00,12.02,12.04,12.0,12.02,474895.0,12.02,12.04,12.0,12.02,474895.0
2018-02-20 15:00:00,12.02,12.04,12.0,12.01,247117.0,12.02,12.04,12.0,12.01,247117.0
2018-02-20 15:05:00,12.01,12.01,11.95,11.98,579547.0,12.01,12.01,11.95,11.98,579547.0
2018-02-20 15:10:00,11.98,11.99,11.94,11.97,696006.0,11.98,11.99,11.94,11.97,696006.0
2018-02-20 15:15:00,11.97,12.0,11.96,11.99,375100.0,11.97,12.0,11.96,11.99,375100.0
2018-02-20 15:20:00,11.99,11.99,11.92,11.95,1090176.0,11.99,11.99,11.92,11.95,1090176.0
2018-02-20 15:25:00,11.96,12.01,11.95,12.01,520954.0,11.96,12.01,11.95,12.01,520954.0
2018-02-20 15:30:00,12.01,12.06,12.0,12.04,595087.0,12.01,12.06,12.0,12.04,595087.0
2018-02-20 15:35:00,12.05,12.06,12.03,12.06,556281.0,12.05,12.06,12.03,12.06,556281.0
2018-02-20 15:40:00,12.06,12.06,12.02,12.02,519459.0,12.06,12.06,12.02,12.02,519459.0
2018-02-20 15:45:00,12.02,12.07,11.99,12.07,813008.0,12.02,12.07,11.99,12.07,813008.0
2018-02-20 15:50:00,12.07,12.07,12.04,12.05,883389.0,12.07,12.07,12.04,12.05,883389.0
2018-02-20 15:55:00,12.06,12.06,12.01,12.02,1384962.0,12.06,12.06,12.01,12.02,1384962.0
2018-02-21 09:30:00,12.12,12.12,11.95,11.97,1979723.0,12.12,12.12,11.95,11.97,1979723.0
2018-02-21 09:35:00,11.97,12.02,11.89,11.9,1618151.0,11.97,12.02,11.89,11.9,1618151.0
2018-02-21 09:40:00,11.89,11.92,11.83,11.86,1110159.0,11.89,11.92,11.83,11.86,1110159.0
2018-02-21 09:45:00,11.86,11.92,11.86,11.9,972536.0,11.86,11.92,11.86,11.9,972536.0
2018-02-21 09:50:00,11.9,11.92,11.86,11.87,881887.0,11.9,11.92,11.86,11.87,881887.0
2018-02-21 09:55:00,11.87,11.88,11.85,11.87,724382.0,11.87,11.88,11.85,11.87,724382.0
2018-02-21 10:00:00,11.86,11.89,11.85,11.87,594003.0,11.86,11.89,11.85,11.87,594003.0
2018-02-21 10:05:00,11.87,11.9,11.86,11.89,722846.0,11.87,11.9,11.86,11.89,722846.0
2018-02-21 10:10:00,11.88,11.89,11.82,11.86,911570.0,11.88,11.89,11.82,11.86,911570.0
2018-02-21 10:15:00,11.85,11.9,11.85,11.89,660527.0,11.85,11.9,11.85,11.89,660527.0
2018-02-21 10:20:00,11.89,11.94,11.88,11.92,796865.0,11.89,11.94,11.88,11.92,796865.0
2018-02-21 10:25:00,11.92,11.92,11.87,11.9,581492.0,11.92,11.92,11.87,11.9,581492.0
2018-02-21 10:30:00,11.9,11.91,11.87,11.91,435719.0,11.9,11.91,11.87,11.91,435719.0
2018-02-21 10:35:00,11.9,11.95,11.9,11.94,489078.0,11.9,11.95,11.9,11.94,489078.0
2018-02-21 10:40:00,11.93,11.94,11.9,11.93,292687.0,11.93,11.94,11.9,11.93,292687.0
2018-02-21 10:45:00,11.94,11.95,11.91,11.92,287777.0,11.94,11.95,11.91,11.92,287777.0
2018-02-21 10:50:00,11.92,11.95,11.9,11.94,429180.0,11.92,11.95,11.9,11.94,429180.0
2018-02-21 10:55:00,11.94,11.96,11.91,11.93,377931.0,11.94,11.96,11.91,11.93,377931.0
2018-02-21 11:00:00,11.93,11.94,11.9,11.91,506239.0,11.93,11.94,11.9,11.91,506239.0
2018-02-21 11:05:00,11.91,11.93,11.9,11.91,295834.0,11.91,11.93,11.9,11.91,295834.0
2018-02-21 11:10:00,11.92,11.92,11.9,11.91,321140.0,11.92,11.92,11.9,11.91,321140.0
2018-02-21 11:15:00,11.91,11.93,11.9,11.93,239003.0,11.91,11.93,11.9,11.93,239003.0
2018-02-21 11:20:00,11.93,11.96,11.92,11.95,438342.0,11.93,11.96,11.92,11.95,438342.0
2018-02-21 11:25:00,11.95,11.98,11.94,11.96,384881.0,11.95,11.98,11.94,11.96,384881.0
2018-02-21 11:30:00,11.96,12.0,11.95,11.95,440846.0,11.96,12.0,11.95,11.95,440846.0
2018-02-21 11:35:00,11.95,11.97,11.93,11.95,268154.0,11.95,11.97,11.93,11.95,268154.0
2018-02-21 11:40:00,11.95,11.97,11.94,11.95,210741.0,11.95,11.97,11.94,11.95,210741.0
2018-02-21 11:45:00,11.95,11.97,11.94,11.96,367761.0,11.95,11.97,11.94,11.96,367761.0
2018-02-21 11:50:00,11.96,11.96,11.92,11.92,275445.0,11.96,11.96,11.92,11.92,275445.0
2018-02-21 11:55:00,11.93,11.94,11.9,11.92,396985.0,11.93,11.94,11.9,11.92,396985.0
2018-02-21 12:00:00,11.91,11.94,11.9,11.91,312128.0,11.91,11.94,11.9,11.91,312128.0
2018-02-21 12:05:00,11.91,11.91,11.85,11.88,543754.0,11.91,11.91,11.85,11.88,543754.0
2018-02-21 12:10:00,11.87,11.92,11.87,11.92,225557.0,11.87,11.92,11.87,11.92,225557.0
2018-02-21 12:15:00,11.92,11.94,11.91,11.94,176317.0,11.92,11.94,11.91,11.94,176317.0
2018-02-21 12:20:00,11.94,11.94,11.9,11.91,214831.0,11.94,11.94,11.9,11.91,214831.0
2018-02-21 12:25:00,11.92,11.93,11.9,11.93,184939.0,11.92,11.93,11.9,11.93,184939.0
2018-02-21 12:30:00,11.92,11.93,11.9,11.92,141094.0,11.92,11.93,11.9,11.92,141094.0
2018-02-21 12:35:00,11.92,11.93,11.91,11.93,79800.0,11.92,11.93,11.91,11.93,79800.0
2018-02-21 12:40:00,11.93,11.96,11.93,11.94,237599.0,11.93,11.96,11.93,11.94,237599.0
2018-02-21 12:45:00,11.94,11.95,11.93,11.94,57426.0,11.94,11.95,11.93,11.94,57426.0
2018-02-21 12:50:00,11.94,11.96,11.93,11.94,353154.0,11.94,11.96,11.93,11.94,353154.0
2018-02-21 12:55:00,11.94,11.96,11.93,11.96,168778.0,11.94,11.96,11.93,11.96,168778.0
2018-02-21 13:00:00,11.96,11.98,11.95,11.96,254841.0,11.96,11.98,11.95,11.96,254841.0
2018-02-21 13:05:00,11.96,11.98,11.96,11.98,133461.0,11.96,11.98,11.96,11.98,133461.0
2018-02-21 13:10:00,11.98,11.98,11.95,11.98,122500.0,11.98,11.98,11.95,11.98,122500.0
2018-02-21 13:15:00,11.98,11.99,11.97,11.98,157804.0,11.98,11.99,11.97,11.98,157804.0
2018-02-21 13:20:00,11.99,12.0,11.97,12.0,226221.0,11.99,12.0,11.97,12.0,226221.0
2018-02-21 13:25:00,11.99,12.02,11.98,12.02,598313.0,11.99,12.02,11.98,12.02,598313.0
2018-02-21 13:30:00,12.01,12.03,11.98,11.99,339546.0,12.01,12.03,11.98,11.99,339546.0
2018-02-21 13:35:00,12.0,12.01,11.96,11.96,247881.0,12.0,12.01,11.96,11.96,247881.0
2018-02-21 13:40:00,11.96,11.97,11.94,11.97,184166.0,11.96,11.97,11.94,11.97,184166.0
2018-02-21 13:45:00,11.96,11.99,11.96,11.97,184673.0,11.96,11.99,11.96,11.97,184673.0
2018-02-21 13:50:00,11.98,12.0,11.95,11.95,317124.0,11.98,12.0,11.95,11.95,317124.0
2018-02-21 13:55:00,11.96,11.97,11.93,11.96,384637.0,11.96,11.97,11.93,11.96,384637.0
2018-02-21 14:00:00,11.95,12.0,11.93,11.98,390730.0,11.95,12.0,11.93,11.98,390730.0
2018-02-21 14:05:00,11.99,12.03,11.96,12.01,342752.0,11.99,12.03,11.96,12.01,342752.0
2018-02-21 14:10:00,12.01,12.03,12.01,12.02,365445.0,12.01,12.03,12.01,12.02,365445.0
2018-02-21 14:15:00,12.01,12.03,12.01,12.03,202169.0,12.01,12.03,12.01,12.03,202169.0
2018-02-21 14:20:00,12.03,12.04,12.0,12.03,263109.0,12.03,12.04,12.0,12.03,263109.0
2018-02-21 14:25:00,12.03,12.05,11.99,11.99,426899.0,12.03,12.05,11.99,11.99,426899.0
2018-02-21 14:30:00,11.99,12.01,11.97,12.01,261330.0,11.99,12.01,11.97,12.01,261330.0
2018-02-21 14:35:00,12.01,12.02,11.99,12.0,149547.0,12.01,12.02,11.99,12.0,149547.0
2018-02-21 14:40:00,12.0,12.01,11.97,11.99,247502.0,12.0,12.01,11.97,11.99,247502.0
2018-02-21 14:45:00,11.99,12.0,11.96,11.97,176142.0,11.99,12.0,11.96,11.97,176142.0
2018-02-21 14:50:00,11.96,11.99,11.95,11.96,292060.0,11.96,11.99,11.95,11.96,292060.0
2018-02-21 14:55:00,11.96,12.0,11.96,11.99,161205.0,11.96,12.0,11.96,11.99,161205.0
2018-02-21 15:00:00,11.98,11.98,11.94,11.95,214358.0,11.98,11.98,11.94,11.95,214358.0
2018-02-21 15:05:00,11.95,11.96,11.9,11.92,703883.0,11.95,11.96,11.9,11.92,703883.0
2018-02-21 15:10:00,11.91,11.92,11.87,11.91,748577.0,11.91,11.92,11.87,11.91,748577.0
2018-02-21 15:15:00,11.91,11.93,11.88,11.92,352055.0,11.91,11.93,11.88,11.92,352055.0
2018-02-21 15:20:00,11.92,11.93,11.89,11.91,403126.0,11.92,11.93,11.89,11.91,403126.0
2018-02-21 15:25:00,11.91,11.92,11.88,11.9,311623.0,11.91,11.92,11.88,11.9,311623.0
2018-02-21 15:30:00,11.9,11.93,11.89,11.93,464097.0,11.9,11.93,11.89,11.93,464097.0
2018-02-21 15:35:00,11.93,11.93,11.87,11.88,354533.0,11.93,11.93,11.87,11.88,354533.0
2018-02-21 15:40:00,11.87,11.88,11.8,11.8,1181659.0,11.87,11.88,11.8,11.8,1181659.0
2018-02-21 15:45:00,11.8,11.86,11.8,11.82,974546.0,11.8,11.86,11.8,11.82,974546.0
2018-02-21 15:50:00,11.82,11.82,11.77,11.79,1290871.0,11.82,11.82,11.77,11.79,1290871.0
2018-02-21 15:55:00,11.79,11.8,11.72,11.73,3031961.0,11.79,11.8,11.72,11.73,3031961.0
2018-02-22 09:30:00,11.82,11.85,11.71,11.75,1927857.0,11.82,11.85,11.71,11.75,1927857.0
2018-02-22 09:35:00,11.75,11.75,11.63,11.71,1560501.0,11.75,11.75,11.63,11.71,1560501.0
2018-02-22 09:40:00,11.71,11.82,11.7,11.81,1060108.0,11.71,11.82,11.7,11.81,1060108.0
2018-02-22 09:45:00,11.82,11.85,11.8,11.8,1027230.0,11.82,11.85,11.8,11.8,1027230.0
2018-02-22 09:50:00,11.8,11.85,11.79,11.81,1107284.0,11.8,11.85,11.79,11.81,1107284.0
2018-02-22 09:55:00,11.81,11.86,11.8,11.82,722286.0,11.81,11.86,11.8,11.82,722286.0
2018-02-22 10:00:00,11.82,11.88,11.79,11.87,843037.0,11.82,11.88,11.79,11.87,843037.0
2018-02-22 10:05:00,11.87,11.91,11.86,11.9,818516.0,11.87,11.91,11.86,11.9,818516.0
2018-02-22 10:10:00,11.9,11.92,11.88,11.9,942997.0,11.9,11.92,11.88,11.9,942997.0
2018-02-22 10:15:00,11.9,11.92,11.89,11.91,670918.0,11.9,11.92,11.89,11.91,670918.0
2018-02-22 10:20:00,11.91,11.97,11.9,11.96,702900.0,11.91,11.97,11.9,11.96,702900.0
2018-02-22 10:25:00,11.95,11.97,11.92,11.93,670257.0,11.95,11.97,11.92,11.93,670257.0
2018-02-22 10:30:00,11.94,11.96,11.91,11.95,624415.0,11.94,11.96,11.91,11.95,624415.0
2018-02-22 10:35:00,11.95,11.98,11.94,11.97,425824.0,11.95,11.98,11.94,11.97,425824.0
2018-02-22 10:40:00,11.97,11.98,11.94,11.96,386833.0,11.97,11.98,11.94,11.96,386833.0
2018-02-22 10:45:00,11.96,11.97,11.94,11.96,384406.0,11.96,11.97,11.94,11.96,384406.0
2018-02-22 10:50:00,11.96,11.97,11.93,11.94,607372.0,11.96,11.97,11.93,11.94,607372.0
2018-02-22 10:55:00,11.93,11.94,11.88,11.9,922095.0,11.93,11.94,11.88,11.9,922095.0
2018-02-22 11:00:00,11.91,11.94,11.9,11.93,278492.0,11.91,11.94,11.9,11.93,278492.0
2018-02-22 11:05:00,11.93,11.97,11.92,11.97,275250.0,11.93,11.97,11.92,11.97,275250.0
2018-02-22 11:10:00,11.96,11.99,11.95,11.99,558912.0,11.96,11.99,11.95,11.99,558912.0
2018-02-22 11:15:00,11.99,12.0,11.95,11.96,519484.0,11.99,12.0,11.95,11.96,519484.0
2018-02-22 11:20:00,11.96,11.99,11.95,11.97,646237.0,11.96,11.99,11.95,11.97,646237.0
2018-02-22 11:25:00,11.97,11.99,11.94,11.98,371015.0,11.97,11.99,11.94,11.98,371015.0
2018-02-22 11:30:00,11.98,11.98,11.9,11.93,421785.0,11.98,11.98,11.9,11.93,421785.0
2018-02-22 11:35:00,11.92,11.97,11.91,11.97,411709.0,11.92,11.97,11.91,11.97,411709.0
2018-02-22 11:40:00,11.97,11.98,11.95,11.97,199752.0,11.97,11.98,11.95,11.97,199752.0
2018-02-22 11:45:00,11.96,11.98,11.96,11.98,152744.0,11.96,11.98,11.96,11.98,152744.0
2018-02-22 11:50:00,11.98,11.99,11.96,11.96,259614.0,11.98,11.99,11.96,11.96,259614.0
2018-02-22 11:55:00,11.97,11.99,11.96,11.96,211435.0,11.97,11.99,11.96,11.96,211435.0
2018-02-22 12:00:00,11.96,11.99,11.96,11.96,300672.0,11.96,11.99,11.96,11.96,300672.0
2018-02-22 12:05:00,11.96,11.97,11.95,11.96,155149.0,11.96,11.97,11.95,11.96,155149.0
2018-02-22 12:10:00,11.96,11.97,11.93,11.94,226385.0,11.96,11.97,11.93,11.94,226385.0
2018-02-22 12:15:00,11.95,11.95,11.93,11.94,201328.0,11.95,11.95,11.93,11.94,201328.0
2018-02-22 12:20:00,11.94,11.96,11.93,11.95,261706.0,11.94,11.96,11.93,11.95,261706.0
2018-02-22 12:25:00,11.95,11.95,11.9,11.92,347284.0,11.95,11.95,11.9,11.92,347284.0
2018-02-22 12:30:00,11.92,11.93,11.89,11.9,427435.0,11.92,11.93,11.89,11.9,427435.0
2018-02-22 12:35:00,11.9,11.93,11.89,11.9,133790.0,11.9,11.93,11.89,11.9,133790.0
2018-02-22 12:40:00,11.9,11.93,11.9,11.92,207717.0,11.9,11.93,11.9,11.92,207717.0
2018-02-22 12:45:00,11.92,11.93,11.85,11.85,700253.0,11.92,11.93,11.85,11.85,700253.0
2018-02-22 12:50:00,11.86,11.9,11.84,11.9,364387.0,11.86,11.9,11.84,11.9,364387.0
2018-02-22 12:55:00,11.9,11.9,11.86,11.86,151408.0,11.9,11.9,11.86,11.86,151408.0
2018-02-22 13:00:00,11.86,11.88,11.85,11.86,155638.0,11.86,11.88,11.85,11.86,155638.0
2018-02-22 13:05:00,11.86,11.88,11.84,11.86,385520.0,11.86,11.88,11.84,11.86,385520.0
2018-02-22 13:10:00,11.86,11.86,11.82,11.82,323081.0,11.86,11.86,11.82,11.82,323081.0
2018-02-22 13:15:00,11.83,11.88,11.82,11.86,259455.0,11.83,11.88,11.82,11.86,259455.0
2018-02-22 13:20:00,11.86,11.87,11.82,11.83,278854.0,11.86,11.87,11.82,11.83,278854.0
2018-02-22 13:25:00,11.83,11.85,11.82,11.84,248512.0,11.83,11.85,11.82,11.84,248512.0
2018-02-22 13:30:00,11.84,11.85,11.8,11.8,408791.0,11.84,11.85,11.8,11.8,408791.0
2018-02-22 13:35:00,11.81,11.84,11.8,11.84,319340.0,11.81,11.84,11.8,11.84,319340.0
2018-02-22 13:40:00,11.84,11.84,11.79,11.8,290251.0,11.84,11.84,11.79,11.8,290251.0
2018-02-22 13:45:00,11.79,11.81,11.77,11.78,363502.0,11.79,11.81,11.77,11.78,363502.0
2018-02-22 13:50:00,11.77,11.84,11.77,11.83,203358.0,11.77,11.84,11.77,11.83,203358.0
2018-02-22 13:55:00,11.83,11.87,11.83,11.85,335218.0,11.83,11.87,11.83,11.85,335218.0
2018-02-22 14:00:00,11.84,11.86,11.83,11.85,124417.0,11.84,11.86,11.83,11.85,124417.0
2018-02-22 14:05:00,11.85,11.87,11.83,11.83,210667.0,11.85,11.87,11.83,11.83,210667.0
2018-02-22 14:10:00,11.83,11.85,11.81,11.83,169591.0,11.83,11.85,11.81,11.83,169591.0
2018-02-22 14:15:00,11.83,11.86,11.82,11.85,320036.0,11.83,11.86,11.82,11.85,320036.0
2018-02-22 14:20:00,11.85,11.85,11.8,11.8,645231.0,11.85,11.85,11.8,11.8,645231.0
2018-02-22 14:25:00,11.81,11.84,11.79,11.84,337832.0,11.81,11.84,11.79,11.84,337832.0
2018-02-22 14:30:00,11.84,11.85,11.83,11.84,178209.0,11.84,11.85,11.83,11.84,178209.0
2018-02-22 14:35:00,11.84,11.85,11.83,11.84,126575.0,11.84,11.85,11.83,11.84,126575.0
2018-02-22 14:40:00,11.83,11.84,11.8,11.83,326485.0,11.83,11.84,11.8,11.83,326485.0
2018-02-22 14:45:00,11.83,11.83,11.81,11.82,98394.0,11.83,11.83,11.81,11.82,98394.0
2018-02-22 14:50:00,11.81,11.83,11.8,11.82,145271.0,11.81,11.83,11.8,11.82,145271.0
2018-02-22 14:55:00,11.82,11.82,11.76,11.78,468562.0,11.82,11.82,11.76,11.78,468562.0
2018-02-22 15:00:00,11.78,11.79,11.75,11.77,220511.0,11.78,11.79,11.75,11.77,220511.0
2018-02-22 15:05:00,11.76,11.79,11.75,11.76,386328.0,11.76,11.79,11.75,11.76,386328.0
2018-02-22 15:10:00,11.77,11.81,11.75,11.8,239790.0,11.77,11.81,11.75,11.8,239790.0
2018-02-22 15:15:00,11.8,11.81,11.77,11.81,145617.0,11.8,11.81,11.77,11.81,145617.0
2018-02-22 15:20:00,11.81,11.82,11.79,11.8,246954.0,11.81,11.82,11.79,11.8,246954.0
2018-02-22 15:25:00,11.8,11.82,11.77,11.8,192321.0,11.8,11.82,11.77,11.8,192321.0
2018-02-22 15:30:00,11.8,11.81,11.78,11.81,185774.0,11.8,11.81,11.78,11.81,185774.0
2018-02-22 15:35:00,11.81,11.81,11.78,11.8,217065.0,11.81,11.81,11.78,11.8,217065.0
2018-02-22 15:40:00,11.79,11.83,11.79,11.82,340457.0,11.79,11.83,11.79,11.82,340457.0
2018-02-22 15:45:00,11.82,11.82,11.77,11.77,570211.0,11.82,11.82,11.77,11.77,570211.0
2018-02-22 15:50:00,11.79,11.83,11.78,11.82,647640.0,11.79,11.83,11.78,11.82,647640.0
2018-02-22 15:55:00,11.82,11.84,11.79,11.84,1238970.0,11.82,11.84,11.79,11.84,1238970.0
2018-02-23 09:30:00,11.96,12.06,11.94,12.04,2438584.0,11.96,12.06,11.94,12.04,2438584.0
2018-02-23 09:35:00,12.04,12.1,12.02,12.08,1802033.0,12.04,12.1,12.02,12.08,1802033.0
2018-02-23 09:40:00,12.08,12.14,12.07,12.09,1440864.0,12.08,12.14,12.07,12.09,1440864.0
2018-02-23 09:45:00,12.09,12.1,12.04,12.08,661800.0,12.09,12.1,12.04,12.08,661800.0
2018-02-23 09:50:00,12.09,12.16,12.05,12.16,1538584.0,12.09,12.16,12.05,12.16,1538584.0
2018-02-23 09:55:00,12.16,12.16,12.1,12.15,643860.0,12.16,12.16,12.1,12.15,643860.0
2018-02-23 10:00:00,12.15,12.15,12.08,12.11,615222.0,12.15,12.15,12.08,12.11,615222.0
2018-02-23 10:05:00,12.11,12.11,12.06,12.09,478945.0,12.11,12.11,12.06,12.09,478945.0
2018-02-23 10:10:00,12.09,12.11,12.05,12.07,566047.0,12.09,12.11,12.05,12.07,566047.0
2018-02-23 10:15:00,12.06,12.08,12.05,12.08,529372.0,12.06,12.08,12.05,12.08,529372.0
2018-02-23 10:20:00,12.08,12.09,12.05,12.08,406621.0,12.08,12.09,12.05,12.08,406621.0
2018-02-23 10:25:00,12.08,12.12,12.07,12.09,423842.0,12.08,12.12,12.07,12.09,423842.0
2018-02-23 10:30:00,12.09,12.14,12.09,12.12,539778.0,12.09,12.14,12.09,12.12,539778.0
2018-02-23 10:35:00,12.12,12.14,12.08,12.13,600827.0,12.12,12.14,12.08,12.13,600827.0
2018-02-23 10:40:00,12.13,12.14,12.12,12.14,351861.0,12.13,12.14,12.12,12.14,351861.0
2018-02-23 10:45:00,12.14,12.15,12.11,12.12,586029.0,12.14,12.15,12.11,12.12,586029.0
2018-02-23 10:50:00,12.12,12.14,12.11,12.13,288999.0,12.12,12.14,12.11,12.13,288999.0
2018-02-23 10:55:00,12.13,12.13,12.1,12.11,260228.0,12.13,12.13,12.1,12.11,260228.0
2018-02-23 11:00:00,12.11,12.14,12.11,12.14,524514.0,12.11,12.14,12.11,12.14,524514.0
2018-02-23 11:05:00,12.14,12.14,12.12,12.13,315205.0,12.14,12.14,12.12,12.13,315205.0
2018-02-23 11:10:00,12.13,12.13,12.1,12.12,206090.0,12.13,12.13,12.1,12.12,206090.0
2018-02-23 11:15:00,12.12,12.13,12.1,12.1,247755.0,12.12,12.13,12.1,12.1,247755.0
2018-02-23 11:20:00,12.11,12.12,12.1,12.1,138721.0,12.11,12.12,12.1,12.1,138721.0
2018-02-23 11:25:00,12.1,12.13,12.1,12.11,223317.0,12.1,12.13,12.1,12.11,223317.0
2018-02-23 11:30:00,12.11,12.12,12.09,12.09,195099.0,12.11,12.12,12.09,12.09,195099.0
2018-02-23 11:35:00,12.09,12.12,12.08,12.12,308964.0,12.09,12.12,12.08,12.12,308964.0
2018-02-23 11:40:00,12.12,12.12,12.07,12.08,312498.0,12.12,12.12,12.07,12.08,312498.0
2018-02-23 11:45:00,12.08,12.09,12.07,12.07,118281.0,12.08,12.09,12.07,12.07,118281.0
2018-02-23 11:50:00,12.07,12.09,12.07,12.08,250405.0,12.07,12.09,12.07,12.08,250405.0
2018-02-23 11:55:00,12.08,12.08,12.05,12.07,251094.0,12.08,12.08,12.05,12.07,251094.0
2018-02-23 12:00:00,12.07,12.08,12.06,12.07,171818.0,12.07,12.08,12.06,12.07,171818.0
2018-02-23 12:05:00,12.07,12.07,12.05,12.05,99948.0,12.07,12.07,12.05,12.05,99948.0
2018-02-23 12:10:00,12.05,12.08,12.05,12.05,218978.0,12.05,12.08,12.05,12.05,218978.0
2018-02-23 12:15:00,12.05,12.09,12.05,12.08,283678.0,12.05,12.09,12.05,12.08,283678.0
2018-02-23 12:20:00,12.08,12.09,12.07,12.09,135027.0,12.08,12.09,12.07,12.09,135027.0
2018-02-23 12:25:00,12.09,12.09,12.06,12.06,245261.0,12.09,12.09,12.06,12.06,245261.0
2018-02-23 12:30:00,12.07,12.07,12.03,12.04,265281.0,12.07,12.07,12.03,12.04,265281.0
2018-02-23 12:35:00,12.04,12.05,12.03,12.04,191109.0,12.04,12.05,12.03,12.04,191109.0
2018-02-23 12:40:00,12.04,12.04,12.03,12.03,283557.0,12.04,12.04,12.03,12.03,283557.0
2018-02-23 12:45:00,12.04,12.07,12.01,12.07,366149.0,12.04,12.07,12.01,12.07,366149.0
2018-02-23 12:50:00,12.06,12.07,12.04,12.06,128072.0,12.06,12.07,12.04,12.06,128072.0
2018-02-23 12:55:00,12.05,12.06,12.03,12.04,162974.0,12.05,12.06,12.03,12.04,162974.0
2018-02-23 13:00:00,12.04,12.05,12.03,12.04,87595.0,12.04,12.05,12.03,12.04,87595.0
2018-02-23 13:05:00,12.04,12.05,12.02,12.03,307775.0,12.04,12.05,12.02,12.03,307775.0
2018-02-23 13:10:00,12.03,12.04,12.02,12.04,133935.0,12.03,12.04,12.02,12.04,133935.0
2018-02-23 13:15:00,12.03,12.05,12.03,12.04,215660.0,12.03,12.05,12.03,12.04,215660.0
2018-02-23 13:20:00,12.04,12.07,12.04,12.07,317651.0,12.04,12.07,12.04,12.07,317651.0
2018-02-23 13:25:00,12.07,12.07,12.06,12.07,50137.0,12.07,12.07,12.06,12.07,50137.0
2018-02-23 13:30:00,12.07,12.07,12.03,12.04,195213.0,12.07,12.07,12.03,12.04,195213.0
2018-02-23 13:35:00,12.03,12.06,12.03,12.04,146549.0,12.03,12.06,12.03,12.04,146549.0
2018-02-23 13:40:00,12.03,12.04,12.03,12.03,131572.0,12.03,12.04,12.03,12.03,131572.0
2018-02-23 13:45:00,12.03,12.04,11.99,11.99,467656.0,12.03,12.04,11.99,11.99,467656.0
2018-02-23 13:50:00,11.99,12.02,11.99,12.01,253213.0,11.99,12.02,11.99,12.01,253213.0
2018-02-23 13:55:00,12.0,12.03,12.0,12.02,150081.0,12.0,12.03,12.0,12.02,150081.0
2018-02-23 14:00:00,12.02,12.03,12.01,12.01,118728.0,12.02,12.03,12.01,12.01,118728.0
2018-02-23 14:05:00,12.02,12.02,12.0,12.01,186568.0,12.02,12.02,12.0,12.01,186568.0
2018-02-23 14:10:00,12.02,12.03,12.0,12.02,303765.0,12.02,12.03,12.0,12.02,303765.0
2018-02-23 14:15:00,12.01,12.03,12.0,12.0,172736.0,12.01,12.03,12.0,12.0,172736.0
2018-02-23 14:20:00,12.0,12.02,12.0,12.02,98078.0,12.0,12.02,12.0,12.02,98078.0
2018-02-23 14:25:00,12.01,12.02,12.01,12.02,64213.0,12.01,12.02,12.01,12.02,64213.0
2018-02-23 14:30:00,12.02,12.03,12.01,12.02,140425.0,12.02,12.03,12.01,12.02,140425.0
2018-02-23 14:35:00,12.03,12.03,12.0,12.02,294326.0,12.03,12.03,12.0,12.02,294326.0
2018-02-23 14:40:00,12.02,12.03,12.01,12.03,149122.0,12.02,12.03,12.01,12.03,149122.0
2018-02-23 14:45:00,12.03,12.05,12.02,12.04,306459.0,12.03,12.05,12.02,12.04,306459.0
2018-02-23 14:50:00,12.04,12.05,12.03,12.04,207222.0,12.04,12.05,12.03,12.04,207222.0
2018-02-23 14:55:00,12.04,12.05,12.02,12.04,303514.0,12.04,12.05,12.02,12.04,303514.0
2018-02-23 15:00:00,12.04,12.08,12.03,12.08,357328.0,12.04,12.08,12.03,12.08,357328.0
2018-02-23 15:05:00,12.08,12.08,12.05,12.06,291822.0,12.08,12.08,12.05,12.06,291822.0
2018-02-23 15:10:00,12.07,12.08,12.06,12.07,125197.0,12.07,12.08,12.06,12.07,125197.0
2018-02-23 15:15:00,12.07,12.08,12.06,12.08,254814.0,12.07,12.08,12.06,12.08,254814.0
2018-02-23 15:20:00,12.08,12.09,12.07,12.09,195173.0,12.08,12.09,12.07,12.09,195173.0
2018-02-23 15:25:00,12.09,12.1,12.05,12.07,354620.0,12.09,12.1,12.05,12.07,354620.0
2018-02-23 15:30:00,12.07,12.08,12.04,12.04,340360.0,12.07,12.08,12.04,12.04,340360.0
2018-02-23 15:35:00,12.05,12.08,12.05,12.07,276872.0,12.05,12.08,12.05,12.07,276872.0
2018-02-23 15:40:00,12.06,12.08,12.05,12.05,543459.0,12.06,12.08,12.05,12.05,543459.0
2018-02-23 15:45:00,12.05,12.09,12.05,12.06,633489.0,12.05,12.09,12.05,12.06,633489.0
2018-02-23 15:50:00,12.07,12.08,12.05,12.06,577828.0,12.07,12.08,12.05,12.06,577828.0
2018-02-23 15:55:00,12.07,12.08,12.05,12.07,1532823.0,12.07,12.08,12.05,12.07,1532823.0
2018-02-26 09:30:00,12.14,12.28,12.13,12.25,1768983.0,12.14,12.28,12.13,12.25,1768983.0
2018-02-26 09:35:00,12.25,12.28,12.21,12.23,758407.0,12.25,12.28,12.21,12.23,758407.0
2018-02-26 09:40:00,12.23,12.24,12.17,12.2,557712.0,12.23,12.24,12.17,12.2,557712.0
2018-02-26 09:45:00,12.2,12.22,12.16,12.19,760449.0,12.2,12.22,12.16,12.19,760449.0
2018-02-26 09:50:00,12.19,12.22,12.18,12.2,351248.0,12.19,12.22,12.18,12.2,351248.0
2018-02-26 09:55:00,12.21,12.22,12.17,12.19,622914.0,12.21,12.22,12.17,12.19,622914.0
2018-02-26 10:00:00,12.19,12.24,12.19,12.2,533891.0,12.19,12.24,12.19,12.2,533891.0
2018-02-26 10:05:00,12.19,12.21,12.16,12.18,614691.0,12.19,12.21,12.16,12.18,614691.0
2018-02-26 10:10:00,12.17,12.18,12.1,12.12,704841.0,12.17,12.18,12.1,12.12,704841.0
2018-02-26 10:15:00,12.12,12.15,12.1,12.14,592235.0,12.12,12.15,12.1,12.14,592235.0
2018-02-26 10:20:00,12.15,12.15,12.11,12.13,359375.0,12.15,12.15,12.11,12.13,359375.0
2018-02-26 10:25:00,12.13,12.15,12.09,12.12,817367.0,12.13,12.15,12.09,12.12,817367.0
2018-02-26 10:30:00,12.12,12.12,12.08,12.08,361241.0,12.12,12.12,12.08,12.08,361241.0
2018-02-26 10:35:00,12.09,12.09,12.05,12.09,517772.0,12.09,12.09,12.05,12.09,517772.0
2018-02-26 10:40:00,12.09,12.13,12.08,12.12,412650.0,12.09,12.13,12.08,12.12,412650.0
2018-02-26 10:45:00,12.12,12.13,12.09,12.12,278681.0,12.12,12.13,12.09,12.12,278681.0
2018-02-26 10:50:00,12.12,12.12,12.08,12.1,215153.0,12.12,12.12,12.08,12.1,215153.0
2018-02-26 10:55:00,12.11,12.13,12.1,12.13,200035.0,12.11,12.13,12.1,12.13,200035.0
2018-02-26 11:00:00,12.13,12.13,12.09,12.1,329438.0,12.13,12.13,12.09,12.1,329438.0
2018-02-26 11:05:00,12.11,12.11,12.08,12.09,168125.0,12.11,12.11,12.08,12.09,168125.0
2018-02-26 11:10:00,12.08,12.1,12.06,12.08,312068.0,12.08,12.1,12.06,12.08,312068.0
2018-02-26 11:15:00,12.08,12.09,12.07,12.09,201147.0,12.08,12.09,12.07,12.09,201147.0
2018-02-26 11:20:00,12.09,12.1,12.07,12.08,276303.0,12.09,12.1,12.07,12.08,276303.0
2018-02-26 11:25:00,12.08,12.08,12.06,12.08,179047.0,12.08,12.08,12.06,12.08,179047.0
2018-02-26 11:30:00,12.07,12.09,12.06,12.09,173830.0,12.07,12.09,12.06,12.09,173830.0
2018-02-26 11:35:00,12.09,12.13,12.08,12.12,493568.0,12.09,12.13,12.08,12.12,493568.0
2018-02-26 11:40:00,12.12,12.14,12.11,12.13,296976.0,12.12,12.14,12.11,12.13,296976.0
2018-02-26 11:45:00,12.12,12.14,12.12,12.14,113327.0,12.12,12.14,12.12,12.14,113327.0
2018-02-26 11:50:00,12.14,12.15,12.13,12.13,273206.0,12.14,12.15,12.13,12.13,273206.0
2018-02-26 11:55:00,12.13,12.15,12.13,12.15,135390.0,12.13,12.15,12.13,12.15,135390.0
2018-02-26 12:00:00,12.15,12.19,12.14,12.18,608641.0,12.15,12.19,12.14,12.18,608641.0
2018-02-26 12:05:00,12.18,12.19,12.17,12.18,182527.0,12.18,12.19,12.17,12.18,182527.0
2018-02-26 12:10:00,12.18,12.19,12.17,12.18,121716.0,12.18,12.19,12.17,12.18,121716.0
2018-02-26 12:15:00,12.18,12.18,12.17,12.18,121179.0,12.18,12.18,12.17,12.18,121179.0
2018-02-26 12:20:00,12.18,12.18,12.15,12.17,233535.0,12.18,12.18,12.15,12.17,233535.0
2018-02-26 12:25:00,12.17,12.19,12.16,12.18,228660.0,12.17,12.19,12.16,12.18,228660.0
2018-02-26 12:30:00,12.19,12.19,12.16,12.17,182402.0,12.19,12.19,12.16,12.17,182402.0
2018-02-26 12:35:00,12.16,12.17,12.15,12.17,191060.0,12.16,12.17,12.15,12.17,191060.0
2018-02-26 12:40:00,12.17,12.18,12.16,12.17,98796.0,12.17,12.18,12.16,12.17,98796.0
2018-02-26 12:45:00,12.18,12.2,12.17,12.2,398000.0,12.18,12.2,12.17,12.2,398000.0
2018-02-26 12:50:00,12.2,12.23,12.19,12.23,679916.0,12.2,12.23,12.19,12.23,679916.0
2018-02-26 12:55:00,12.23,12.23,12.22,12.23,333316.0,12.23,12.23,12.22,12.23,333316.0
2018-02-26 13:00:00,12.23,12.25,12.22,12.24,499657.0,12.23,12.25,12.22,12.24,499657.0
2018-02-26 13:05:00,12.24,12.24,12.21,12.23,347454.0,12.24,12.24,12.21,12.23,347454.0
2018-02-26 13:10:00,12.23,12.23,12.21,12.21,262328.0,12.23,12.23,12.21,12.21,262328.0
2018-02-26 13:15:00,12.22,12.22,12.2,12.21,169266.0,12.22,12.22,12.2,12.21,169266.0
2018-02-26 13:20:00,12.21,12.22,12.2,12.21,117984.0,12.21,12.22,12.2,12.21,117984.0
2018-02-26 13:25:00,12.21,12.23,12.21,12.22,254193.0,12.21,12.23,12.21,12.22,254193.0
2018-02-26 13:30:00,12.22,12.23,12.2,12.21,197406.0,12.22,12.23,12.2,12.21,197406.0
2018-02-26 13:35:00,12.21,12.23,12.2,12.2,216072.0,12.21,12.23,12.2,12.2,216072.0
2018-02-26 13:40:00,12.2,12.21,12.18,12.18,192153.0,12.2,12.21,12.18,12.18,192153.0
2018-02-26 13:45:00,12.19,12.2,12.16,12.17,262413.0,12.19,12.2,12.16,12.17,262413.0
2018-02-26 13:50:00,12.17,12.2,12.17,12.19,741474.0,12.17,12.2,12.17,12.19,741474.0
2018-02-26 13:55:00,12.2,12.23,12.19,12.22,476720.0,12.2,12.23,12.19,12.22,476720.0
2018-02-26 14:00:00,12.22,12.24,12.21,12.24,354735.0,12.22,12.24,12.21,12.24,354735.0
2018-02-26 14:05:00,12.24,12.26,12.23,12.25,682299.0,12.24,12.26,12.23,12.25,682299.0
2018-02-26 14:10:00,12.26,12.28,12.25,12.28,587440.0,12.26,12.28,12.25,12.28,587440.0
2018-02-26 14:15:00,12.28,12.29,12.27,12.29,648982.0,12.28,12.29,12.27,12.29,648982.0
2018-02-26 14:20:00,12.29,12.3,12.28,12.3,301644.0,12.29,12.3,12.28,12.3,301644.0
2018-02-26 14:25:00,12.29,12.3,12.27,12.3,554639.0,12.29,12.3,12.27,12.3,554639.0
2018-02-26 14:30:00,12.29,12.3,12.28,12.29,359070.0,12.29,12.3,12.28,12.29,359070.0
2018-02-26 14:35:00,12.29,12.31,12.28,12.3,1285156.0,12.29,12.31,12.28,12.3,1285156.0
2018-02-26 14:40:00,12.31,12.33,12.3,12.31,547350.0,12.31,12.33,12.3,12.31,547350.0
2018-02-26 14:45:00,12.3,12.31,12.28,12.3,467695.0,12.3,12.31,12.28,12.3,467695.0
2018-02-26 14:50:00,12.3,12.32,12.29,12.3,484625.0,12.3,12.32,12.29,12.3,484625.0
2018-02-26 14:55:00,12.3,12.33,12.3,12.33,315264.0,12.3,12.33,12.3,12.33,315264.0
2018-02-26 15:00:00,12.33,12.35,12.32,12.33,444312.0,12.33,12.35,12.32,12.33,444312.0
2018-02-26 15:05:00,12.34,12.35,12.33,12.35,404752.0,12.34,12.35,12.33,12.35,404752.0
2018-02-26 15:10:00,12.35,12.38,12.34,12.38,702324.0,12.35,12.38,12.34,12.38,702324.0
2018-02-26 15:15:00,12.37,12.39,12.36,12.38,543611.0,12.37,12.39,12.36,12.38,543611.0
2018-02-26 15:20:00,12.38,12.4,12.37,12.4,758296.0,12.38,12.4,12.37,12.4,758296.0
2018-02-26 15:25:00,12.4,12.4,12.38,12.4,454670.0,12.4,12.4,12.38,12.4,454670.0
2018-02-26 15:30:00,12.39,12.42,12.38,12.42,1286413.0,12.39,12.42,12.38,12.42,1286413.0
2018-02-26 15:35:00,12.42,12.43,12.4,12.42,710676.0,12.42,12.43,12.4,12.42,710676.0
2018-02-26 15:40:00,12.43,12.43,12.4,12.4,483433.0,12.43,12.43,12.4,12.4,483433.0
2018-02-26 15:45:00,12.41,12.42,12.39,12.41,549662.0,12.41,12.42,12.39,12.41,549662.0
2018-02-26 15:50:00,12.41,12.43,12.39,12.42,561621.0,12.41,12.43,12.39,12.42,561621.0
2018-02-26 15:55:00,12.43,12.43,12.41,12.42,1943395.0,12.43,12.43,12.41,12.42,1943395.0
2018-02-27 09:30:00,12.43,12.65,12.39,12.59,3574532.0,12.43,12.65,12.39,12.59,3574532.0
2018-02-27 09:35:00,12.59,12.75,12.58,12.75,1897629.0,12.59,12.75,12.58,12.75,1897629.0
2018-02-27 09:40:00,12.75,12.82,12.69,12.81,2088393.0,12.75,12.82,12.69,12.81,2088393.0
2018-02-27 09:45:00,12.81,12.81,12.71,12.71,1662251.0,12.81,12.81,12.71,12.71,1662251.0
2018-02-27 09:50:00,12.71,12.76,12.63,12.63,1272094.0,12.71,12.76,12.63,12.63,1272094.0
2018-02-27 09:55:00,12.63,12.69,12.62,12.66,1309876.0,12.63,12.69,12.62,12.66,1309876.0
2018-02-27 10:00:00,12.66,12.76,12.65,12.73,1319348.0,12.66,12.76,12.65,12.73,1319348.0
2018-02-27 10:05:00,12.73,12.79,12.72,12.79,926713.0,12.73,12.79,12.72,12.79,926713.0
2018-02-27 10:10:00,12.79,12.82,12.77,12.79,1349568.0,12.79,12.82,12.77,12.79,1349568.0
2018-02-27 10:15:00,12.79,12.82,12.75,12.82,881498.0,12.79,12.82,12.75,12.82,881498.0
2018-02-27 10:20:00,12.82,12.88,12.8,12.82,1965942.0,12.82,12.88,12.8,12.82,1965942.0
2018-02-27 10:25:00,12.82,12.87,12.82,12.87,1011384.0,12.82,12.87,12.82,12.87,1011384.0
2018-02-27 10:30:00,12.87,12.87,12.78,12.83,1123959.0,12.87,12.87,12.78,12.83,1123959.0
2018-02-27 10:35:00,12.83,12.86,12.77,12.82,797048.0,12.83,12.86,12.77,12.82,797048.0
2018-02-27 10:40:00,12.82,12.85,12.74,12.77,1343526.0,12.82,12.85,12.74,12.77,1343526.0
2018-02-27 10:45:00,12.77,12.77,12.7,12.71,965756.0,12.77,12.77,12.7,12.71,965756.0
2018-02-27 10:50:00,12.71,12.72,12.66,12.66,836676.0,12.71,12.72,12.66,12.66,836676.0
2018-02-27 10:55:00,12.66,12.74,12.66,12.73,666923.0,12.66,12.74,12.66,12.73,666923.0
2018-02-27 11:00:00,12.73,12.77,12.69,12.75,819858.0,12.73,12.77,12.69,12.75,819858.0
2018-02-27 11:05:00,12.74,12.8,12.73,12.8,524851.0,12.74,12.8,12.73,12.8,524851.0
2018-02-27 11:10:00,12.8,12.81,12.77,12.78,469328.0,12.8,12.81,12.77,12.78,469328.0
2018-02-27 11:15:00,12.78,12.79,12.73,12.75,398699.0,12.78,12.79,12.73,12.75,398699.0
2018-02-27 11:20:00,12.74,12.75,12.7,12.73,613672.0,12.74,12.75,12.7,12.73,613672.0
2018-02-27 11:25:00,12.73,12.75,12.7,12.7,420274.0,12.73,12.75,12.7,12.7,420274.0
2018-02-27 11:30:00,12.71,12.74,12.68,12.72,484415.0,12.71,12.74,12.68,12.72,484415.0
2018-02-27 11:35:00,12.72,12.73,12.7,12.71,393723.0,12.72,12.73,12.7,12.71,393723.0
2018-02-27 11:40:00,12.7,12.71,12.67,12.71,489225.0,12.7,12.71,12.67,12.71,489225.0
2018-02-27 11:45:00,12.71,12.75,12.7,12.75,333144.0,12.71,12.75,12.7,12.75,333144.0
2018-02-27 11:50:00,12.74,12.76,12.7,12.71,230700.0,12.74,12.76,12.7,12.71,230700.0
2018-02-27 11:55:00,12.71,12.74,12.68,12.68,276905.0,12.71,12.74,12.68,12.68,276905.0
2018-02-27 12:00:00,12.68,12.74,12.68,12.74,493117.0,12.68,12.74,12.68,12.74,493117.0
2018-02-27 12:05:00,12.74,12.75,12.69,12.74,736793.0,12.74,12.75,12.69,12.74,736793.0
2018-02-27 12:10:00,12.75,12.8,12.72,12.79,967659.0,12.75,12.8,12.72,12.79,967659.0
2018-02-27 12:15:00,12.78,12.79,12.73,12.75,230230.0,12.78,12.79,12.73,12.75,230230.0
2018-02-27 12:20:00,12.74,12.75,12.66,12.68,942305.0,12.74,12.75,12.66,12.68,942305.0
2018-02-27 12:25:00,12.67,12.71,12.65,12.7,683425.0,12.67,12.71,12.65,12.7,683425.0
2018-02-27 12:30:00,12.7,12.73,12.69,12.7,301887.0,12.7,12.73,12.69,12.7,301887.0
2018-02-27 12:35:00,12.7,12.75,12.69,12.74,393176.0,12.7,12.75,12.69,12.74,393176.0
2018-02-27 12:40:00,12.74,12.75,12.7,12.71,270838.0,12.74,12.75,12.7,12.71,270838.0
2018-02-27 12:45:00,12.71,12.74,12.71,12.73,253571.0,12.71,12.74,12.71,12.73,253571.0
2018-02-27 12:50:00,12.73,12.76,12.72,12.76,281817.0,12.73,12.76,12.72,12.76,281817.0
2018-02-27 12:55:00,12.75,12.76,12.71,12.76,670177.0,12.75,12.76,12.71,12.76,670177.0
2018-02-27 13:00:00,12.75,12.76,12.71,12.74,330547.0,12.75,12.76,12.71,12.74,330547.0
2018-02-27 13:05:00,12.74,12.78,12.72,12.78,758358.0,12.74,12.78,12.72,12.78,758358.0
2018-02-27 13:10:00,12.78,12.79,12.76,12.76,325156.0,12.78,12.79,12.76,12.76,325156.0
2018-02-27 13:15:00,12.77,12.78,12.74,12.76,161273.0,12.77,12.78,12.74,12.76,161273.0
2018-02-27 13:20:00,12.76,12.77,12.75,12.76,152735.0,12.76,12.77,12.75,12.76,152735.0
2018-02-27 13:25:00,12.77,12.77,12.74,12.76,127629.0,12.77,12.77,12.74,12.76,127629.0
2018-02-27 13:30:00,12.76,12.76,12.7,12.71,388215.0,12.76,12.76,12.7,12.71,388215.0
2018-02-27 13:35:00,12.71,12.74,12.7,12.72,160156.0,12.71,12.74,12.7,12.72,160156.0
2018-02-27 13:40:00,12.72,12.74,12.71,12.74,217352.0,12.72,12.74,12.71,12.74,217352.0
2018-02-27 13:45:00,12.74,12.75,12.71,12.71,237697.0,12.74,12.75,12.71,12.71,237697.0
2018-02-27 13:50:00,12.71,12.72,12.69,12.7,293422.0,12.71,12.72,12.69,12.7,293422.0
2018-02-27 13:55:00,12.7,12.72,12.68,12.71,254830.0,12.7,12.72,12.68,12.71,254830.0
2018-02-27 14:00:00,12.72,12.73,12.68,12.69,288034.0,12.72,12.73,12.68,12.69,288034.0
2018-02-27 14:05:00,12.68,12.71,12.66,12.7,365285.0,12.68,12.71,12.66,12.7,365285.0
2018-02-27 14:10:00,12.7,12.71,12.68,12.7,149337.0,12.7,12.71,12.68,12.7,149337.0
2018-02-27 14:15:00,12.71,12.71,12.66,12.67,232909.0,12.71,12.71,12.66,12.67,232909.0
2018-02-27 14:20:00,12.67,12.68,12.65,12.66,232543.0,12.67,12.68,12.65,12.66,232543.0
2018-02-27 14:25:00,12.66,12.69,12.65,12.68,238729.0,12.66,12.69,12.65,12.68,238729.0
2018-02-27 14:30:00,12.68,12.72,12.67,12.71,200762.0,12.68,12.72,12.67,12.71,200762.0
2018-02-27 14:35:00,12.71,12.73,12.7,12.71,269902.0,12.71,12.73,12.7,12.71,269902.0
2018-02-27 14:40:00,12.7,12.7,12.67,12.68,230265.0,12.7,12.7,12.67,12.68,230265.0
2018-02-27 14:45:00,12.68,12.68,12.65,12.67,240372.0,12.68,12.68,12.65,12.67,240372.0
2018-02-27 14:50:00,12.68,12.69,12.66,12.67,115525.0,12.68,12.69,12.66,12.67,115525.0
2018-02-27 14:55:00,12.66,12.68,12.65,12.67,263290.0,12.66,12.68,12.65,12.67,263290.0
2018-02-27 15:00:00,12.66,12.67,12.63,12.63,329027.0,12.66,12.67,12.63,12.63,329027.0
2018-02-27 15:05:00,12.63,12.64,12.6,12.6,336583.0,12.63,12.64,12.6,12.6,336583.0
2018-02-27 15:10:00,12.6,12.63,12.6,12.61,370583.0,12.6,12.63,12.6,12.61,370583.0
2018-02-27 15:15:00,12.61,12.62,12.56,12.56,516226.0,12.61,12.62,12.56,12.56,516226.0
2018-02-27 15:20:00,12.57,12.59,12.54,12.55,480356.0,12.57,12.59,12.54,12.55,480356.0
2018-02-27 15:25:00,12.55,12.57,12.53,12.57,371657.0,12.55,12.57,12.53,12.57,371657.0
2018-02-27 15:30:00,12.56,12.62,12.56,12.58,520608.0,12.56,12.62,12.56,12.58,520608.0
2018-02-27 15:35:00,12.59,12.6,12.55,12.59,335850.0,12.59,12.6,12.55,12.59,335850.0
2018-02-27 15:40:00,12.59,12.59,12.56,12.56,392315.0,12.59,12.59,12.56,12.56,392315.0
2018-02-27 15:45:00,12.57,12.58,12.54,12.56,894305.0,12.57,12.58,12.54,12.56,894305.0
2018-02-27 15:50:00,12.57,12.57,12.52,12.52,744145.0,12.57,12.57,12.52,12.52,744145.0
2018-02-27 15:55:00,12.52,12.53,12.51,12.53,1171589.0,12.52,12.53,12.51,12.53,1171589.0
2018-02-28 09:30:00,12.67,12.73,12.57,12.61,2664099.0,12.67,12.73,12.57,12.61,2664099.0
2018-02-28 09:35:00,12.61,12.64,12.45,12.5,1844551.0,12.61,12.64,12.45,12.5,1844551.0
2018-02-28 09:40:00,12.5,12.5,12.36,12.45,1624216.0,12.5,12.5,12.36,12.45,1624216.0
2018-02-28 09:45:00,12.44,12.45,12.37,12.38,782952.0,12.44,12.45,12.37,12.38,782952.0
2018-02-28 09:50:00,12.38,12.5,12.34,12.45,1183719.0,12.38,12.5,12.34,12.45,1183719.0
2018-02-28 09:55:00,12.44,12.45,12.39,12.42,799914.0,12.44,12.45,12.39,12.42,799914.0
2018-02-28 10:00:00,12.42,12.44,12.4,12.42,562425.0,12.42,12.44,12.4,12.42,562425.0
2018-02-28 10:05:00,12.42,12.45,12.4,12.43,479954.0,12.42,12.45,12.4,12.43,479954.0
2018-02-28 10:10:00,12.44,12.45,12.38,12.38,1644013.0,12.44,12.45,12.38,12.38,1644013.0
2018-02-28 10:15:00,12.38,12.4,12.35,12.38,538746.0,12.38,12.4,12.35,12.38,538746.0
2018-02-28 10:20:00,12.38,12.41,12.34,12.38,562189.0,12.38,12.41,12.34,12.38,562189.0
2018-02-28 10:25:00,12.38,12.39,12.33,12.38,518630.0,12.38,12.39,12.33,12.38,518630.0
2018-02-28 10:30:00,12.38,12.41,12.34,12.4,307981.0,12.38,12.41,12.34,12.4,307981.0
2018-02-28 10:35:00,12.41,12.44,12.39,12.42,441771.0,12.41,12.44,12.39,12.42,441771.0
2018-02-28 10:40:00,12.42,12.45,12.38,12.39,452193.0,12.42,12.45,12.38,12.39,452193.0
2018-02-28 10:45:00,12.39,12.4,12.36,12.37,310531.0,12.39,12.4,12.36,12.37,310531.0
2018-02-28 10:50:00,12.37,12.38,12.32,12.32,593807.0,12.37,12.38,12.32,12.32,593807.0
2018-02-28 10:55:00,12.33,12.34,12.27,12.32,1258305.0,12.33,12.34,12.27,12.32,1258305.0
2018-02-28 11:00:00,12.33,12.33,12.28,12.3,243984.0,12.33,12.33,12.28,12.3,243984.0
2018-02-28 11:05:00,12.31,12.35,12.3,12.31,457550.0,12.31,12.35,12.3,12.31,457550.0
2018-02-28 11:10:00,12.32,12.32,12.23,12.23,1019905.0,12.32,12.32,12.23,12.23,1019905.0
2018-02-28 11:15:00,12.23,12.28,12.2,12.28,1033035.0,12.23,12.28,12.2,12.28,1033035.0
2018-02-28 11:20:00,12.27,12.29,12.24,12.25,372969.0,12.27,12.29,12.24,12.25,372969.0
2018-02-28 11:25:00,12.25,12.29,12.24,12.29,429829.0,12.25,12.29,12.24,12.29,429829.0
2018-02-28 11:30:00,12.29,12.31,12.24,12.24,475143.0,12.29,12.31,12.24,12.24,475143.0
2018-02-28 11:35:00,12.24,12.3,12.24,12.26,253273.0,12.24,12.3,12.24,12.26,253273.0
2018-02-28 11:40:00,12.26,12.27,12.22,12.23,677803.0,12.26,12.27,12.22,12.23,677803.0
2018-02-28 11:45:00,12.24,12.24,12.17,12.19,1256945.0,12.24,12.24,12.17,12.19,1256945.0
2018-02-28 11:50:00,12.2,12.24,12.2,12.23,232400.0,12.2,12.24,12.2,12.23,232400.0
2018-02-28 11:55:00,12.23,12.27,12.23,12.24,346699.0,12.23,12.27,12.23,12.24,346699.0
2018-02-28 12:00:00,12.24,12.27,12.23,12.24,291841.0,12.24,12.27,12.23,12.24,291841.0
2018-02-28 12:05:00,12.25,12.28,12.24,12.27,169853.0,12.25,12.28,12.24,12.27,169853.0
2018-02-28 12:10:00,12.28,12.28,12.24,12.27,162600.0,12.28,12.28,12.24,12.27,162600.0
2018-02-28 12:15:00,12.27,12.29,12.26,12.27,247399.0,12.27,12.29,12.26,12.27,247399.0
2018-02-28 12:20:00,12.27,12.3,12.26,12.3,280003.0,12.27,12.3,12.26,12.3,280003.0
2018-02-28 12:25:00,12.3,12.32,12.27,12.27,249200.0,12.3,12.32,12.27,12.27,249200.0
2018-02-28 12:30:00,12.27,12.28,12.25,12.28,215871.0,12.27,12.28,12.25,12.28,215871.0
2018-02-28 12:35:00,12.28,12.31,12.27,12.29,208410.0,12.28,12.31,12.27,12.29,208410.0
2018-02-28 12:40:00,12.29,12.3,12.28,12.29,218763.0,12.29,12.3,12.28,12.29,218763.0
2018-02-28 12:45:00,12.29,12.35,12.28,12.34,432274.0,12.29,12.35,12.28,12.34,432274.0
2018-02-28 12:50:00,12.34,12.36,12.32,12.34,194615.0,12.34,12.36,12.32,12.34,194615.0
2018-02-28 12:55:00,12.34,12.36,12.3,12.31,228976.0,12.34,12.36,12.3,12.31,228976.0
2018-02-28 13:00:00,12.31,12.32,12.29,12.3,126650.0,12.31,12.32,12.29,12.3,126650.0
2018-02-28 13:05:00,12.3,12.32,12.28,12.3,154596.0,12.3,12.32,12.28,12.3,154596.0
2018-02-28 13:10:00,12.3,12.33,12.29,12.3,137871.0,12.3,12.33,12.29,12.3,137871.0
2018-02-28 13:15:00,12.3,12.32,12.29,12.32,88027.0,12.3,12.32,12.29,12.32,88027.0
2018-02-28 13:20:00,12.32,12.33,12.3,12.32,118225.0,12.32,12.33,12.3,12.32,118225.0
2018-02-28 13:25:00,12.32,12.33,12.29,12.3,241643.0,12.32,12.33,12.29,12.3,241643.0
2018-02-28 13:30:00,12.31,12.32,12.29,12.31,113423.0,12.31,12.32,12.29,12.31,113423.0
2018-02-28 13:35:00,12.31,12.32,12.29,12.3,107253.0,12.31,12.32,12.29,12.3,107253.0
2018-02-28 13:40:00,12.3,12.33,12.3,12.31,170967.0,12.3,12.33,12.3,12.31,170967.0
2018-02-28 13:45:00,12.32,12.32,12.28,12.29,176845.0,12.32,12.32,12.28,12.29,176845.0
2018-02-28 13:50:00,12.29,12.3,12.26,12.3,241368.0,12.29,12.3,12.26,12.3,241368.0
2018-02-28 13:55:00,12.29,12.34,12.29,12.33,233106.0,12.29,12.34,12.29,12.33,233106.0
2018-02-28 14:00:00,12.33,12.35,12.32,12.33,320041.0,12.33,12.35,12.32,12.33,320041.0
2018-02-28 14:05:00,12.33,12.34,12.31,12.32,196738.0,12.33,12.34,12.31,12.32,196738.0
2018-02-28 14:10:00,12.33,12.33,12.3,12.32,112254.0,12.33,12.33,12.3,12.32,112254.0
2018-02-28 14:15:00,12.32,12.33,12.31,12.32,93586.0,12.32,12.33,12.31,12.32,93586.0
2018-02-28 14:20:00,12.32,12.33,12.3,12.32,330020.0,12.32,12.33,12.3,12.32,330020.0
2018-02-28 14:25:00,12.32,12.33,12.3,12.3,232445.0,12.32,12.33,12.3,12.3,232445.0
2018-02-28 14:30:00,12.31,12.31,12.28,12.29,493209.0,12.31,12.31,12.28,12.29,493209.0
2018-02-28 14:35:00,12.29,12.3,12.26,12.26,173149.0,12.29,12.3,12.26,12.26,173149.0
2018-02-28 14:40:00,12.26,12.29,12.25,12.26,214380.0,12.26,12.29,12.25,12.26,214380.0
2018-02-28 14:45:00,12.26,12.28,12.24,12.25,183071.0,12.26,12.28,12.24,12.25,183071.0
2018-02-28 14:50:00,12.25,12.26,12.22,12.25,331207.0,12.25,12.26,12.22,12.25,331207.0
2018-02-28 14:55:00,12.24,12.25,12.21,12.22,239487.0,12.24,12.25,12.21,12.22,239487.0
2018-02-28 15:00:00,12.22,12.24,12.18,12.2,592739.0,12.22,12.24,12.18,12.2,592739.0
2018-02-28 15:05:00,12.2,12.21,12.18,12.21,229467.0,12.2,12.21,12.18,12.21,229467.0
2018-02-28 15:10:00,12.21,12.23,12.18,12.21,250283.0,12.21,12.23,12.18,12.21,250283.0
2018-02-28 15:15:00,12.21,12.22,12.19,12.21,309722.0,12.21,12.22,12.19,12.21,309722.0
2018-02-28 15:20:00,12.21,12.21,12.17,12.19,414961.0,12.21,12.21,12.17,12.19,414961.0
2018-02-28 15:25:00,12.19,12.19,12.16,12.18,291999.0,12.19,12.19,12.16,12.18,291999.0
2018-02-28 15:30:00,12.19,12.2,12.17,12.17,325241.0,12.19,12.2,12.17,12.17,325241.0
2018-02-28 15:35:00,12.17,12.2,12.16,12.2,474623.0,12.17,12.2,12.16,12.2,474623.0
2018-02-28 15:40:00,12.2,12.2,12.17,12.19,486324.0,12.2,12.2,12.17,12.19,486324.0
2018-02-28 15:45:00,12.19,12.19,12.15,12.17,886901.0,12.19,12.19,12.15,12.17,886901.0
2018-02-28 15:50:00,12.17,12.17,12.11,12.12,1419398.0,12.17,12.17,12.11,12.12,1419398.0
2018-02-28 15:55:00,12.12,12.13,12.1,12.1,1864556.0,12.12,12.13,12.1,12.1,1864556.0
2018-03-01 09:30:00,12.26,12.27,12.17,12.19,1212466.0,12.26,12.27,12.17,12.19,1212466.0
2018-03-01 09:35:00,12.19,12.2,12.05,12.1,941106.0,12.19,12.2,12.05,12.1,941106.0
2018-03-01 09:40:00,12.1,12.1,11.92,11.93,1139841.0,12.1,12.1,11.92,11.93,1139841.0
2018-03-01 09:45:00,11.94,11.99,11.9,11.92,1498803.0,11.94,11.99,11.9,11.92,1498803.0
2018-03-01 09:50:00,11.93,11.97,11.85,11.86,1307258.0,11.93,11.97,11.85,11.86,1307258.0
2018-03-01 09:55:00,11.86,11.88,11.8,11.88,1889647.0,11.86,11.88,11.8,11.88,1889647.0
2018-03-01 10:00:00,11.87,11.93,11.82,11.93,1192642.0,11.87,11.93,11.82,11.93,1192642.0
2018-03-01 10:05:00,11.93,11.97,11.9,11.95,1068080.0,11.93,11.97,11.9,11.95,1068080.0
2018-03-01 10:10:00,11.94,11.95,11.86,11.92,1773341.0,11.94,11.95,11.86,11.92,1773341.0
2018-03-01 10:15:00,11.91,11.97,11.87,11.96,812846.0,11.91,11.97,11.87,11.96,812846.0
2018-03-01 10:20:00,11.96,11.97,11.91,11.95,488606.0,11.96,11.97,11.91,11.95,488606.0
2018-03-01 10:25:00,11.95,12.01,11.91,12.01,941199.0,11.95,12.01,11.91,12.01,941199.0
2018-03-01 10:30:00,12.02,12.05,11.97,12.0,1099631.0,12.02,12.05,11.97,12.0,1099631.0
2018-03-01 10:35:00,12.0,12.03,11.96,12.0,674949.0,12.0,12.03,11.96,12.0,674949.0
2018-03-01 10:40:00,12.0,12.05,11.97,11.98,652655.0,12.0,12.05,11.97,11.98,652655.0
2018-03-01 10:45:00,11.98,12.02,11.95,12.01,667903.0,11.98,12.02,11.95,12.01,667903.0
2018-03-01 10:50:00,12.01,12.05,12.0,12.05,863009.0,12.01,12.05,12.0,12.05,863009.0
2018-03-01 10:55:00,12.04,12.08,11.97,11.98,842288.0,12.04,12.08,11.97,11.98,842288.0
2018-03-01 11:00:00,11.98,11.99,11.93,11.98,552781.0,11.98,11.99,11.93,11.98,552781.0
2018-03-01 11:05:00,11.98,12.03,11.97,12.02,231368.0,11.98,12.03,11.97,12.02,231368.0
2018-03-01 11:10:00,12.02,12.03,11.96,11.99,358470.0,12.02,12.03,11.96,11.99,358470.0
2018-03-01 11:15:00,11.99,12.03,11.97,12.01,240006.0,11.99,12.03,11.97,12.01,240006.0
2018-03-01 11:20:00,12.01,12.02,11.96,11.97,391892.0,12.01,12.02,11.96,11.97,391892.0
2018-03-01 11:25:00,11.96,11.97,11.93,11.96,427605.0,11.96,11.97,11.93,11.96,427605.0
2018-03-01 11:30:00,11.96,12.0,11.95,11.99,283488.0,11.96,12.0,11.95,11.99,283488.0
2018-03-01 11:35:00,11.99,12.0,11.97,11.99,224117.0,11.99,12.0,11.97,11.99,224117.0
2018-03-01 11:40:00,11.99,12.03,11.98,12.0,276748.0,11.99,12.03,11.98,12.0,276748.0
2018-03-01 11:45:00,12.01,12.06,12.0,12.03,569998.0,12.01,12.06,12.0,12.03,569998.0
2018-03-01 11:50:00,12.03,12.07,12.02,12.07,468666.0,12.03,12.07,12.02,12.07,468666.0
2018-03-01 11:55:00,12.06,12.1,12.05,12.1,423458.0,12.06,12.1,12.05,12.1,423458.0
2018-03-01 12:00:00,12.1,12.1,12.04,12.05,444426.0,12.1,12.1,12.04,12.05,444426.0
2018-03-01 12:05:00,12.05,12.08,12.05,12.08,318734.0,12.05,12.08,12.05,12.08,318734.0
2018-03-01 12:10:00,12.08,12.12,12.07,12.07,570603.0,12.08,12.12,12.07,12.07,570603.0
2018-03-01 12:15:00,12.07,12.08,12.03,12.04,206482.0,12.07,12.08,12.03,12.04,206482.0
2018-03-01 12:20:00,12.04,12.05,12.01,12.02,297977.0,12.04,12.05,12.01,12.02,297977.0
2018-03-01 12:25:00,12.02,12.06,12.01,12.05,287213.0,12.02,12.06,12.01,12.05,287213.0
2018-03-01 12:30:00,12.05,12.05,11.98,12.0,247412.0,12.05,12.05,11.98,12.0,247412.0
2018-03-01 12:35:00,12.0,12.04,11.99,12.02,258320.0,12.0,12.04,11.99,12.02,258320.0
2018-03-01 12:40:00,12.02,12.07,12.0,12.07,230853.0,12.02,12.07,12.0,12.07,230853.0
2018-03-01 12:45:00,12.06,12.08,12.02,12.07,272262.0,12.06,12.08,12.02,12.07,272262.0
2018-03-01 12:50:00,12.07,12.08,12.03,12.07,273531.0,12.07,12.08,12.03,12.07,273531.0
2018-03-01 12:55:00,12.08,12.09,12.03,12.04,271027.0,12.08,12.09,12.03,12.04,271027.0
2018-03-01 13:00:00,12.04,12.05,11.93,11.94,890446.0,12.04,12.05,11.93,11.94,890446.0
2018-03-01 13:05:00,11.94,11.96,11.9,11.93,698390.0,11.94,11.96,11.9,11.93,698390.0
2018-03-01 13:10:00,11.93,11.96,11.9,11.95,421095.0,11.93,11.96,11.9,11.95,421095.0
2018-03-01 13:15:00,11.94,11.96,11.91,11.92,409122.0,11.94,11.96,11.91,11.92,409122.0
2018-03-01 13:20:00,11.92,11.93,11.9,11.91,287365.0,11.92,11.93,11.9,11.91,287365.0
2018-03-01 13:25:00,11.92,11.99,11.91,11.98,405852.0,11.92,11.99,11.91,11.98,405852.0
2018-03-01 13:30:00,11.97,11.98,11.9,11.91,312097.0,11.97,11.98,11.9,11.91,312097.0
2018-03-01 13:35:00,11.91,11.94,11.9,11.91,234844.0,11.91,11.94,11.9,11.91,234844.0
2018-03-01 13:40:00,11.91,11.92,11.85,11.85,602528.0,11.91,11.92,11.85,11.85,602528.0
2018-03-01 13:45:00,11.85,11.86,11.81,11.83,545673.0,11.85,11.86,11.81,11.83,545673.0
2018-03-01 13:50:00,11.83,11.86,11.81,11.82,463323.0,11.83,11.86,11.81,11.82,463323.0
2018-03-01 13:55:00,11.82,11.83,11.77,11.78,859961.0,11.82,11.83,11.77,11.78,859961.0
2018-03-01 14:00:00,11.78,11.79,11.67,11.72,2078273.0,11.78,11.79,11.67,11.72,2078273.0
2018-03-01 14:05:00,11.72,11.76,11.7,11.74,666360.0,11.72,11.76,11.7,11.74,666360.0
2018-03-01 14:10:00,11.74,11.76,11.67,11.68,761441.0,11.74,11.76,11.67,11.68,761441.0
2018-03-01 14:15:00,11.67,11.76,11.66,11.76,756027.0,11.67,11.76,11.66,11.76,756027.0
2018-03-01 14:20:00,11.76,11.8,11.72,11.75,598883.0,11.76,11.8,11.72,11.75,598883.0
2018-03-01 14:25:00,11.75,11.82,11.72,11.82,1007288.0,11.75,11.82,11.72,11.82,1007288.0
2018-03-01 14:30:00,11.81,11.83,11.76,11.8,486848.0,11.81,11.83,11.76,11.8,486848.0
2018-03-01 14:35:00,11.8,11.82,11.75,11.78,417088.0,11.8,11.82,11.75,11.78,417088.0
2018-03-01 14:40:00,11.78,11.84,11.78,11.83,690115.0,11.78,11.84,11.78,11.83,690115.0
2018-03-01 14:45:00,11.82,11.86,11.78,11.79,545999.0,11.82,11.86,11.78,11.79,545999.0
2018-03-01 14:50:00,11.79,11.84,11.78,11.81,331908.0,11.79,11.84,11.78,11.81,331908.0
2018-03-01 14:55:00,11.82,11.84,11.79,11.83,271541.0,11.82,11.84,11.79,11.83,271541.0
2018-03-01 15:00:00,11.82,11.84,11.76,11.76,674051.0,11.82,11.84,11.76,11.76,674051.0
2018-03-01 15:05:00,11.76,11.86,11.76,11.85,429884.0,11.76,11.86,11.76,11.85,429884.0
2018-03-01 15:10:00,11.85,11.91,11.81,11.9,745980.0,11.85,11.91,11.81,11.9,745980.0
2018-03-01 15:15:00,11.9,11.94,11.88,11.94,711803.0,11.9,11.94,11.88,11.94,711803.0
2018-03-01 15:20:00,11.94,11.94,11.88,11.9,538017.0,11.94,11.94,11.88,11.9,538017.0
2018-03-01 15:25:00,11.89,11.93,11.89,11.91,486457.0,11.89,11.93,11.89,11.91,486457.0
2018-03-01 15:30:00,11.91,11.93,11.84,11.88,597998.0,11.91,11.93,11.84,11.88,597998.0
2018-03-01 15:35:00,11.88,11.88,11.84,11.86,497559.0,11.88,11.88,11.84,11.86,497559.0
2018-03-01 15:40:00,11.85,11.89,11.84,11.85,641265.0,11.85,11.89,11.84,11.85,641265.0
2018-03-01 15:45:00,11.85,11.9,11.84,11.86,818642.0,11.85,11.9,11.84,11.86,818642.0
2018-03-01 15:50:00,11.86,11.92,11.85,11.9,1130386.0,11.86,11.92,11.85,11.9,1130386.0
2018-03-01 15:55:00,11.9,11.91,11.87,11.89,1979179.0,11.9,11.91,11.87,11.89,1979179.0
2018-03-02 09:30:00,11.69,11.84,11.61,11.67,1574875.0,11.69,11.84,11.61,11.67,1574875.0
2018-03-02 09:35:00,11.67,11.7,11.51,11.53,2572720.0,11.67,11.7,11.51,11.53,2572720.0
2018-03-02 09:40:00,11.52,11.54,11.46,11.46,2051972.0,11.52,11.54,11.46,11.46,2051972.0
2018-03-02 09:45:00,11.46,11.52,11.43,11.49,1520155.0,11.46,11.52,11.43,11.49,1520155.0
2018-03-02 09:50:00,11.49,11.58,11.48,11.52,1125394.0,11.49,11.58,11.48,11.52,1125394.0
2018-03-02 09:55:00,11.52,11.56,11.47,11.51,1066805.0,11.52,11.56,11.47,11.51,1066805.0
2018-03-02 10:00:00,11.52,11.58,11.51,11.56,825031.0,11.52,11.58,11.51,11.56,825031.0
2018-03-02 10:05:00,11.55,11.57,11.5,11.57,710473.0,11.55,11.57,11.5,11.57,710473.0
2018-03-02 10:10:00,11.57,11.57,11.51,11.53,811230.0,11.57,11.57,11.51,11.53,811230.0
2018-03-02 10:15:00,11.52,11.53,11.47,11.48,1379187.0,11.52,11.53,11.47,11.48,1379187.0
2018-03-02 10:20:00,11.48,11.52,11.46,11.48,690072.0,11.48,11.52,11.46,11.48,690072.0
2018-03-02 10:25:00,11.49,11.54,11.46,11.49,570146.0,11.49,11.54,11.46,11.49,570146.0
2018-03-02 10:30:00,11.49,11.56,11.46,11.55,794934.0,11.49,11.56,11.46,11.55,794934.0
2018-03-02 10:35:00,11.54,11.62,11.53,11.62,1168575.0,11.54,11.62,11.53,11.62,1168575.0
2018-03-02 10:40:00,11.62,11.68,11.6,11.63,1172336.0,11.62,11.68,11.6,11.63,1172336.0
2018-03-02 10:45:00,11.63,11.65,11.6,11.64,802233.0,11.63,11.65,11.6,11.64,802233.0
2018-03-02 10:50:00,11.64,11.65,11.59,11.61,698640.0,11.64,11.65,11.59,11.61,698640.0
2018-03-02 10:55:00,11.6,11.64,11.56,11.57,463319.0,11.6,11.64,11.56,11.57,463319.0
2018-03-02 11:00:00,11.57,11.59,11.55,11.55,581430.0,11.57,11.59,11.55,11.55,581430.0
2018-03-02 11:05:00,11.56,11.56,11.51,11.54,597311.0,11.56,11.56,11.51,11.54,597311.0
2018-03-02 11:10:00,11.53,11.57,11.51,11.57,329134.0,11.53,11.57,11.51,11.57,329134.0
2018-03-02 11:15:00,11.57,11.6,11.56,11.57,628604.0,11.57,11.6,11.56,11.57,628604.0
2018-03-02 11:20:00,11.57,11.58,11.53,11.57,206211.0,11.57,11.58,11.53,11.57,206211.0
2018-03-02 11:25:00,11.57,11.65,11.56,11.64,503417.0,11.57,11.65,11.56,11.64,503417.0
2018-03-02 11:30:00,11.64,11.66,11.62,11.63,450158.0,11.64,11.66,11.62,11.63,450158.0
2018-03-02 11:35:00,11.63,11.64,11.6,11.64,232172.0,11.63,11.64,11.6,11.64,232172.0
2018-03-02 11:40:00,11.64,11.72,11.63,11.72,1347365.0,11.64,11.72,11.63,11.72,1347365.0
2018-03-02 11:45:00,11.72,11.74,11.7,11.73,533245.0,11.72,11.74,11.7,11.73,533245.0
2018-03-02 11:50:00,11.73,11.77,11.73,11.75,559041.0,11.73,11.77,11.73,11.75,559041.0
2018-03-02 11:55:00,11.74,11.79,11.71,11.77,658715.0,11.74,11.79,11.71,11.77,658715.0
2018-03-02 12:00:00,11.77,11.81,11.76,11.79,794209.0,11.77,11.81,11.76,11.79,794209.0
2018-03-02 12:05:00,11.79,11.79,11.74,11.77,585741.0,11.79,11.79,11.74,11.77,585741.0
2018-03-02 12:10:00,11.77,11.8,11.74,11.8,358096.0,11.77,11.8,11.74,11.8,358096.0
2018-03-02 12:15:00,11.8,11.81,11.76,11.78,449246.0,11.8,11.81,11.76,11.78,449246.0
2018-03-02 12:20:00,11.78,11.82,11.76,11.82,572280.0,11.78,11.82,11.76,11.82,572280.0
2018-03-02 12:25:00,11.82,11.87,11.82,11.87,598310.0,11.82,11.87,11.82,11.87,598310.0
2018-03-02 12:30:00,11.87,11.87,11.82,11.84,299689.0,11.87,11.87,11.82,11.84,299689.0
2018-03-02 12:35:00,11.83,11.85,11.78,11.79,447918.0,11.83,11.85,11.78,11.79,447918.0
2018-03-02 12:40:00,11.79,11.84,11.77,11.83,421441.0,11.79,11.84,11.77,11.83,421441.0
2018-03-02 12:45:00,11.83,11.91,11.82,11.9,691649.0,11.83,11.91,11.82,11.9,691649.0
2018-03-02 12:50:00,11.9,11.9,11.83,11.88,455822.0,11.9,11.9,11.83,11.88,455822.0
2018-03-02 12:55:00,11.88,11.92,11.85,11.9,525812.0,11.88,11.92,11.85,11.9,525812.0
2018-03-02 13:00:00,11.9,11.92,11.84,11.87,491611.0,11.9,11.92,11.84,11.87,491611.0
2018-03-02 13:05:00,11.87,11.88,11.82,11.83,264931.0,11.87,11.88,11.82,11.83,264931.0
2018-03-02 13:10:00,11.84,11.84,11.78,11.79,557534.0,11.84,11.84,11.78,11.79,557534.0
2018-03-02 13:15:00,11.79,11.85,11.78,11.84,265186.0,11.79,11.85,11.78,11.84,265186.0
2018-03-02 13:20:00,11.84,11.86,11.8,11.81,416765.0,11.84,11.86,11.8,11.81,416765.0
2018-03-02 13:25:00,11.81,11.83,11.79,11.79,317398.0,11.81,11.83,11.79,11.79,317398.0
2018-03-02 13:30:00,11.79,11.83,11.76,11.77,426817.0,11.79,11.83,11.76,11.77,426817.0
2018-03-02 13:35:00,11.77,11.79,11.75,11.77,431471.0,11.77,11.79,11.75,11.77,431471.0
2018-03-02 13:40:00,11.78,11.81,11.76,11.79,406870.0,11.78,11.81,11.76,11.79,406870.0
2018-03-02 13:45:00,11.79,11.86,11.79,11.86,278584.0,11.79,11.86,11.79,11.86,278584.0
2018-03-02 13:50:00,11.86,11.86,11.82,11.83,199618.0,11.86,11.86,11.82,11.83,199618.0
2018-03-02 13:55:00,11.83,11.84,11.79,11.83,347772.0,11.83,11.84,11.79,11.83,347772.0
2018-03-02 14:00:00,11.83,11.88,11.83,11.87,303053.0,11.83,11.88,11.83,11.87,303053.0
2018-03-02 14:05:00,11.87,11.89,11.84,11.87,238150.0,11.87,11.89,11.84,11.87,238150.0
2018-03-02 14:10:00,11.86,11.91,11.86,11.91,391679.0,11.86,11.91,11.86,11.91,391679.0
2018-03-02 14:15:00,11.91,11.91,11.85,11.85,1072078.0,11.91,11.91,11.85,11.85,1072078.0
2018-03-02 14:20:00,11.86,11.88,11.83,11.84,291889.0,11.86,11.88,11.83,11.84,291889.0
2018-03-02 14:25:00,11.84,11.88,11.84,11.86,444152.0,11.84,11.88,11.84,11.86,444152.0
2018-03-02 14:30:00,11.85,11.88,11.85,11.85,271749.0,11.85,11.88,11.85,11.85,271749.0
2018-03-02 14:35:00,11.85,11.9,11.85,11.9,285727.0,11.85,11.9,11.85,11.9,285727.0
2018-03-02 14:40:00,11.9,11.9,11.86,11.9,600167.0,11.9,11.9,11.86,11.9,600167.0
2018-03-02 14:45:00,11.89,11.91,11.87,11.91,371512.0,11.89,11.91,11.87,11.91,371512.0
2018-03-02 14:50:00,11.91,11.93,11.87,11.88,680185.0,11.91,11.93,11.87,11.88,680185.0
2018-03-02 14:55:00,11.87,11.89,11.85,11.85,248305.0,11.87,11.89,11.85,11.85,248305.0
2018-03-02 15:00:00,11.86,11.86,11.82,11.86,621729.0,11.86,11.86,11.82,11.86,621729.0
2018-03-02 15:05:00,11.85,11.86,11.81,11.85,380673.0,11.85,11.86,11.81,11.85,380673.0
2018-03-02 15:10:00,11.85,11.86,11.82,11.84,330518.0,11.85,11.86,11.82,11.84,330518.0
2018-03-02 15:15:00,11.84,11.87,11.82,11.87,240064.0,11.84,11.87,11.82,11.87,240064.0
2018-03-02 15:20:00,11.86,11.89,11.85,11.88,295080.0,11.86,11.89,11.85,11.88,295080.0
2018-03-02 15:25:00,11.88,11.9,11.85,11.88,423691.0,11.88,11.9,11.85,11.88,423691.0
2018-03-02 15:30:00,11.88,11.9,11.87,11.88,358539.0,11.88,11.9,11.87,11.88,358539.0
2018-03-02 15:35:00,11.88,11.91,11.88,11.88,750838.0,11.88,11.91,11.88,11.88,750838.0
2018-03-02 15:40:00,11.89,11.91,11.88,11.9,593668.0,11.89,11.91,11.88,11.9,593668.0
2018-03-02 15:45:00,11.91,11.91,11.85,11.87,956948.0,11.91,11.91,11.85,11.87,956948.0
2018-03-02 15:50:00,11.88,11.91,11.85,11.86,2015036.0,11.88,11.91,11.85,11.86,2015036.0
2018-03-02 15:55:00,11.86,11.89,11.8,11.81,4278471.0,11.86,11.89,11.8,11.81,4278471.0
2018-03-05 09:30:00,11.69,11.83,11.64,11.8,1548485.0,11.69,11.83,11.64,11.8,1548485.0
2018-03-05 09:35:00,11.81,11.81,11.69,11.75,1235342.0,11.81,11.81,11.69,11.75,1235342.0
2018-03-05 09:40:00,11.75,11.78,11.7,11.7,611823.0,11.75,11.78,11.7,11.7,611823.0
2018-03-05 09:45:00,11.7,11.73,11.67,11.68,708476.0,11.7,11.73,11.67,11.68,708476.0
2018-03-05 09:50:00,11.69,11.69,11.61,11.68,1639479.0,11.69,11.69,11.61,11.68,1639479.0
2018-03-05 09:55:00,11.68,11.7,11.66,11.68,401309.0,11.68,11.7,11.66,11.68,401309.0
2018-03-05 10:00:00,11.68,11.71,11.66,11.71,415717.0,11.68,11.71,11.66,11.71,415717.0
2018-03-05 10:05:00,11.72,11.73,11.67,11.69,485652.0,11.72,11.73,11.67,11.69,485652.0
2018-03-05 10:10:00,11.69,11.71,11.66,11.68,496977.0,11.69,11.71,11.66,11.68,496977.0
2018-03-05 10:15:00,11.68,11.75,11.68,11.74,534517.0,11.68,11.75,11.68,11.74,534517.0
2018-03-05 10:20:00,11.74,11.77,11.72,11.77,563178.0,11.74,11.77,11.72,11.77,563178.0
2018-03-05 10:25:00,11.77,11.79,11.74,11.79,329231.0,11.77,11.79,11.74,11.79,329231.0
2018-03-05 10:30:00,11.79,11.8,11.76,11.79,496952.0,11.79,11.8,11.76,11.79,496952.0
2018-03-05 10:35:00,11.79,11.85,11.78,11.85,938696.0,11.79,11.85,11.78,11.85,938696.0
2018-03-05 10:40:00,11.85,11.87,11.82,11.86,475174.0,11.85,11.87,11.82,11.86,475174.0
2018-03-05 10:45:00,11.87,11.88,11.8,11.81,759064.0,11.87,11.88,11.8,11.81,759064.0
2018-03-05 10:50:00,11.81,11.82,11.77,11.79,797264.0,11.81,11.82,11.77,11.79,797264.0
2018-03-05 10:55:00,11.8,11.86,11.79,11.86,344074.0,11.8,11.86,11.79,11.86,344074.0
2018-03-05 11:00:00,11.86,11.87,11.84,11.87,393821.0,11.86,11.87,11.84,11.87,393821.0
2018-03-05 11:05:00,11.86,11.89,11.86,11.86,458334.0,11.86,11.89,11.86,11.86,458334.0
2018-03-05 11:10:00,11.87,11.9,11.86,11.88,650943.0,11.87,11.9,11.86,11.88,650943.0
2018-03-05 11:15:00,11.88,11.9,11.87,11.9,403611.0,11.88,11.9,11.87,11.9,403611.0
2018-03-05 11:20:00,11.9,11.92,11.89,11.92,514389.0,11.9,11.92,11.89,11.92,514389.0
2018-03-05 11:25:00,11.91,11.93,11.9,11.91,403115.0,11.91,11.93,11.9,11.91,403115.0
2018-03-05 11:30:00,11.91,11.94,11.9,11.94,530836.0,11.91,11.94,11.9,11.94,530836.0
2018-03-05 11:35:00,11.93,11.97,11.93,11.97,432071.0,11.93,11.97,11.93,11.97,432071.0
2018-03-05 11:40:00,11.96,11.98,11.94,11.95,374471.0,11.96,11.98,11.94,11.95,374471.0
2018-03-05 11:45:00,11.95,12.0,11.94,11.97,614839.0,11.95,12.0,11.94,11.97,614839.0
2018-03-05 11:50:00,11.98,11.99,11.96,11.97,615638.0,11.98,11.99,11.96,11.97,615638.0
2018-03-05 11:55:00,11.97,11.99,11.96,11.97,437297.0,11.97,11.99,11.96,11.97,437297.0
2018-03-05 12:00:00,11.98,12.02,11.96,12.02,1193377.0,11.98,12.02,11.96,12.02,1193377.0
2018-03-05 12:05:00,12.01,12.06,12.01,12.04,1141920.0,12.01,12.06,12.01,12.04,1141920.0
2018-03-05 12:10:00,12.04,12.05,12.01,12.01,545628.0,12.04,12.05,12.01,12.01,545628.0
2018-03-05 12:15:00,12.01,12.02,11.96,11.97,359012.0,12.01,12.02,11.96,11.97,359012.0
2018-03-05 12:20:00,11.96,11.99,11.94,11.98,570737.0,11.96,11.99,11.94,11.98,570737.0
2018-03-05 12:25:00,11.98,12.0,11.97,11.98,226952.0,11.98,12.0,11.97,11.98,226952.0
2018-03-05 12:30:00,11.99,12.0,11.96,11.97,328790.0,11.99,12.0,11.96,11.97,328790.0
2018-03-05 12:35:00,11.98,12.01,11.97,11.99,558476.0,11.98,12.01,11.97,11.99,558476.0
2018-03-05 12:40:00,12.0,12.0,11.97,11.98,231284.0,12.0,12.0,11.97,11.98,231284.0
2018-03-05 12:45:00,11.98,12.0,11.97,11.99,184237.0,11.98,12.0,11.97,11.99,184237.0
2018-03-05 12:50:00,11.99,12.01,11.98,12.01,182324.0,11.99,12.01,11.98,12.01,182324.0
2018-03-05 12:55:00,12.01,12.04,12.0,12.04,297766.0,12.01,12.04,12.0,12.04,297766.0
2018-03-05 13:00:00,12.03,12.05,12.02,12.04,336672.0,12.03,12.05,12.02,12.04,336672.0
2018-03-05 13:05:00,12.04,12.04,12.0,12.02,455533.0,12.04,12.04,12.0,12.02,455533.0
2018-03-05 13:10:00,12.01,12.03,12.0,12.01,207435.0,12.01,12.03,12.0,12.01,207435.0
2018-03-05 13:15:00,12.01,12.02,12.0,12.02,262084.0,12.01,12.02,12.0,12.02,262084.0
2018-03-05 13:20:00,12.01,12.03,12.01,12.02,258670.0,12.01,12.03,12.01,12.02,258670.0
2018-03-05 13:25:00,12.02,12.03,11.98,11.99,276252.0,12.02,12.03,11.98,11.99,276252.0
2018-03-05 13:30:00,11.99,11.99,11.95,11.95,408705.0,11.99,11.99,11.95,11.95,408705.0
2018-03-05 13:35:00,11.96,11.99,11.95,11.97,224505.0,11.96,11.99,11.95,11.97,224505.0
2018-03-05 13:40:00,11.97,12.0,11.96,11.96,333681.0,11.97,12.0,11.96,11.96,333681.0
2018-03-05 13:45:00,11.96,11.99,11.96,11.98,159985.0,11.96,11.99,11.96,11.98,159985.0
2018-03-05 13:50:00,11.98,11.99,11.95,11.97,403506.0,11.98,11.99,11.95,11.97,403506.0
2018-03-05 13:55:00,11.97,11.98,11.95,11.96,283847.0,11.97,11.98,11.95,11.96,283847.0
2018-03-05 14:00:00,11.96,11.99,11.96,11.97,258391.0,11.96,11.99,11.96,11.97,258391.0
2018-03-05 14:05:00,11.98,11.98,11.95,11.96,260927.0,11.98,11.98,11.95,11.96,260927.0
2018-03-05 14:10:00,11.97,11.97,11.92,11.93,423919.0,11.97,11.97,11.92,11.93,423919.0
2018-03-05 14:15:00,11.93,11.94,11.9,11.91,423540.0,11.93,11.94,11.9,11.91,423540.0
2018-03-05 14:20:00,11.91,11.92,11.88,11.91,614467.0,11.91,11.92,11.88,11.91,614467.0
2018-03-05 14:25:00,11.91,11.93,11.89,11.89,500695.0,11.91,11.93,11.89,11.89,500695.0
2018-03-05 14:30:00,11.9,11.93,11.87,11.87,673948.0,11.9,11.93,11.87,11.87,673948.0
2018-03-05 14:35:00,11.87,11.91,11.86,11.9,301021.0,11.87,11.91,11.86,11.9,301021.0
2018-03-05 14:40:00,11.9,11.92,11.89,11.91,256113.0,11.9,11.92,11.89,11.91,256113.0
2018-03-05 14:45:00,11.91,11.92,11.87,11.92,453973.0,11.91,11.92,11.87,11.92,453973.0
2018-03-05 14:50:00,11.92,11.92,11.9,11.91,269743.0,11.92,11.92,11.9,11.91,269743.0
2018-03-05 14:55:00,11.91,11.96,11.9,11.96,289775.0,11.91,11.96,11.9,11.96,289775.0
2018-03-05 15:00:00,11.95,11.97,11.94,11.96,322271.0,11.95,11.97,11.94,11.96,322271.0
2018-03-05 15:05:00,11.96,11.97,11.92,11.93,290248.0,11.96,11.97,11.92,11.93,290248.0
2018-03-05 15:10:00,11.93,11.93,11.9,11.92,266634.0,11.93,11.93,11.9,11.92,266634.0
2018-03-05 15:15:00,11.91,11.92,11.87,11.91,499888.0,11.91,11.92,11.87,11.91,499888.0
2018-03-05 15:20:00,11.91,11.93,11.89,11.91,338753.0,11.91,11.93,11.89,11.91,338753.0
2018-03-05 15:25:00,11.91,11.91,11.88,11.89,384382.0,11.91,11.91,11.88,11.89,384382.0
2018-03-05 15:30:00,11.88,11.9,11.87,11.9,269072.0,11.88,11.9,11.87,11.9,269072.0
2018-03-05 15:35:00,11.9,11.91,11.89,11.91,299687.0,11.9,11.91,11.89,11.91,299687.0
2018-03-05 15:40:00,11.9,11.92,11.89,11.91,522281.0,11.9,11.92,11.89,11.91,522281.0
2018-03-05 15:45:00,11.91,11.93,11.9,11.9,515202.0,11.91,11.93,11.9,11.9,515202.0
2018-03-05 15:50:00,11.9,11.92,11.89,11.92,649585.0,11.9,11.92,11.89,11.92,649585.0
2018-03-05 15:55:00,11.92,11.92,11.9,11.91,776621.0,11.92,11.92,11.9,11.91,776621.0
2018-03-06 09:30:00,12.01,12.05,11.9,11.93,1961377.0,12.01,12.05,11.9,11.93,1961377.0
2018-03-06 09:35:00,11.93,11.99,11.85,11.98,1947338.0,11.93,11.99,11.85,11.98,1947338.0
2018-03-06 09:40:00,11.99,12.02,11.89,11.89,1642891.0,11.99,12.02,11.89,11.89,1642891.0
2018-03-06 09:45:00,11.9,11.97,11.89,11.92,805680.0,11.9,11.97,11.89,11.92,805680.0
2018-03-06 09:50:00,11.93,11.96,11.89,11.96,1210611.0,11.93,11.96,11.89,11.96,1210611.0
2018-03-06 09:55:00,11.95,11.97,11.9,11.92,759004.0,11.95,11.97,11.9,11.92,759004.0
2018-03-06 10:00:00,11.92,11.95,11.86,11.87,878119.0,11.92,11.95,11.86,11.87,878119.0
2018-03-06 10:05:00,11.87,11.88,11.8,11.83,1257526.0,11.87,11.88,11.8,11.83,1257526.0
2018-03-06 10:10:00,11.83,11.88,11.82,11.83,823678.0,11.83,11.88,11.82,11.83,823678.0
2018-03-06 10:15:00,11.84,11.88,11.82,11.87,727367.0,11.84,11.88,11.82,11.87,727367.0
2018-03-06 10:20:00,11.87,11.88,11.83,11.85,667085.0,11.87,11.88,11.83,11.85,667085.0
2018-03-06 10:25:00,11.85,11.86,11.8,11.81,1036151.0,11.85,11.86,11.8,11.81,1036151.0
2018-03-06 10:30:00,11.81,11.91,11.8,11.87,1213009.0,11.81,11.91,11.8,11.87,1213009.0
2018-03-06 10:35:00,11.87,11.89,11.86,11.87,846043.0,11.87,11.89,11.86,11.87,846043.0
2018-03-06 10:40:00,11.86,11.88,11.84,11.87,486241.0,11.86,11.88,11.84,11.87,486241.0
2018-03-06 10:45:00,11.87,11.87,11.77,11.79,1412204.0,11.87,11.87,11.77,11.79,1412204.0
2018-03-06 10:50:00,11.78,11.8,11.72,11.74,1272411.0,11.78,11.8,11.72,11.74,1272411.0
2018-03-06 10:55:00,11.73,11.78,11.72,11.73,948529.0,11.73,11.78,11.72,11.73,948529.0
2018-03-06 11:00:00,11.73,11.8,11.72,11.79,642724.0,11.73,11.8,11.72,11.79,642724.0
2018-03-06 11:05:00,11.78,11.81,11.78,11.8,379334.0,11.78,11.81,11.78,11.8,379334.0
2018-03-06 11:10:00,11.8,11.81,11.76,11.78,333494.0,11.8,11.81,11.76,11.78,333494.0
2018-03-06 11:15:00,11.79,11.8,11.75,11.79,238449.0,11.79,11.8,11.75,11.79,238449.0
2018-03-06 11:20:00,11.78,11.79,11.73,11.74,457799.0,11.78,11.79,11.73,11.74,457799.0
2018-03-06 11:25:00,11.73,11.76,11.71,11.75,792063.0,11.73,11.76,11.71,11.75,792063.0
2018-03-06 11:30:00,11.75,11.78,11.74,11.76,344845.0,11.75,11.78,11.74,11.76,344845.0
2018-03-06 11:35:00,11.75,11.78,11.75,11.76,547707.0,11.75,11.78,11.75,11.76,547707.0
2018-03-06 11:40:00,11.76,11.81,11.74,11.8,364645.0,11.76,11.81,11.74,11.8,364645.0
2018-03-06 11:45:00,11.8,11.82,11.79,11.82,336713.0,11.8,11.82,11.79,11.82,336713.0
2018-03-06 11:50:00,11.82,11.82,11.77,11.8,572925.0,11.82,11.82,11.77,11.8,572925.0
2018-03-06 11:55:00,11.79,11.83,11.78,11.83,223361.0,11.79,11.83,11.78,11.83,223361.0
2018-03-06 12:00:00,11.83,11.84,11.81,11.83,255548.0,11.83,11.84,11.81,11.83,255548.0
2018-03-06 12:05:00,11.83,11.85,11.81,11.83,144358.0,11.83,11.85,11.81,11.83,144358.0
2018-03-06 12:10:00,11.83,11.86,11.82,11.85,287161.0,11.83,11.86,11.82,11.85,287161.0
2018-03-06 12:15:00,11.85,11.86,11.82,11.84,213921.0,11.85,11.86,11.82,11.84,213921.0
2018-03-06 12:20:00,11.84,11.85,11.81,11.83,341773.0,11.84,11.85,11.81,11.83,341773.0
2018-03-06 12:25:00,11.82,11.84,11.81,11.82,140084.0,11.82,11.84,11.81,11.82,140084.0
2018-03-06 12:30:00,11.82,11.83,11.8,11.83,172676.0,11.82,11.83,11.8,11.83,172676.0
2018-03-06 12:35:00,11.83,11.86,11.82,11.86,209080.0,11.83,11.86,11.82,11.86,209080.0
2018-03-06 12:40:00,11.86,11.88,11.84,11.87,370522.0,11.86,11.88,11.84,11.87,370522.0
2018-03-06 12:45:00,11.87,11.87,11.85,11.87,202707.0,11.87,11.87,11.85,11.87,202707.0
2018-03-06 12:50:00,11.87,11.88,11.84,11.85,279165.0,11.87,11.88,11.84,11.85,279165.0
2018-03-06 12:55:00,11.85,11.87,11.84,11.86,220471.0,11.85,11.87,11.84,11.86,220471.0
2018-03-06 13:00:00,11.86,11.87,11.84,11.84,191688.0,11.86,11.87,11.84,11.84,191688.0
2018-03-06 13:05:00,11.85,11.87,11.84,11.85,131414.0,11.85,11.87,11.84,11.85,131414.0
2018-03-06 13:10:00,11.85,11.86,11.82,11.82,240667.0,11.85,11.86,11.82,11.82,240667.0
2018-03-06 13:15:00,11.82,11.86,11.82,11.84,227588.0,11.82,11.86,11.82,11.84,227588.0
2018-03-06 13:20:00,11.84,11.86,11.82,11.86,201977.0,11.84,11.86,11.82,11.86,201977.0
2018-03-06 13:25:00,11.85,11.86,11.84,11.86,207444.0,11.85,11.86,11.84,11.86,207444.0
2018-03-06 13:30:00,11.86,11.87,11.83,11.84,381842.0,11.86,11.87,11.83,11.84,381842.0
2018-03-06 13:35:00,11.83,11.84,11.8,11.82,275172.0,11.83,11.84,11.8,11.82,275172.0
2018-03-06 13:40:00,11.82,11.84,11.81,11.82,152816.0,11.82,11.84,11.81,11.82,152816.0
2018-03-06 13:45:00,11.82,11.82,11.78,11.79,402503.0,11.82,11.82,11.78,11.79,402503.0
2018-03-06 13:50:00,11.79,11.82,11.78,11.79,268844.0,11.79,11.82,11.78,11.79,268844.0
2018-03-06 13:55:00,11.79,11.81,11.78,11.8,206073.0,11.79,11.81,11.78,11.8,206073.0
2018-03-06 14:00:00,11.8,11.82,11.8,11.8,192317.0,11.8,11.82,11.8,11.8,192317.0
2018-03-06 14:05:00,11.81,11.82,11.78,11.82,177200.0,11.81,11.82,11.78,11.82,177200.0
2018-03-06 14:10:00,11.81,11.82,11.79,11.82,239496.0,11.81,11.82,11.79,11.82,239496.0
2018-03-06 14:15:00,11.81,11.83,11.8,11.82,206343.0,11.81,11.83,11.8,11.82,206343.0
2018-03-06 14:20:00,11.83,11.83,11.79,11.82,267404.0,11.83,11.83,11.79,11.82,267404.0
2018-03-06 14:25:00,11.82,11.82,11.79,11.79,196777.0,11.82,11.82,11.79,11.79,196777.0
2018-03-06 14:30:00,11.8,11.84,11.79,11.83,310942.0,11.8,11.84,11.79,11.83,310942.0
2018-03-06 14:35:00,11.83,11.85,11.82,11.84,312815.0,11.83,11.85,11.82,11.84,312815.0
2018-03-06 14:40:00,11.85,11.85,11.82,11.83,191872.0,11.85,11.85,11.82,11.83,191872.0
2018-03-06 14:45:00,11.83,11.86,11.83,11.85,294461.0,11.83,11.86,11.83,11.85,294461.0
2018-03-06 14:50:00,11.86,11.86,11.83,11.83,208240.0,11.86,11.86,11.83,11.83,208240.0
2018-03-06 14:55:00,11.83,11.86,11.83,11.86,251628.0,11.83,11.86,11.83,11.86,251628.0
2018-03-06 15:00:00,11.85,11.87,11.83,11.85,304917.0,11.85,11.87,11.83,11.85,304917.0
2018-03-06 15:05:00,11.85,11.85,11.82,11.85,431410.0,11.85,11.85,11.82,11.85,431410.0
2018-03-06 15:10:00,11.85,11.85,11.81,11.82,205072.0,11.85,11.85,11.81,11.82,205072.0
2018-03-06 15:15:00,11.81,11.84,11.81,11.83,265226.0,11.81,11.84,11.81,11.83,265226.0
2018-03-06 15:20:00,11.84,11.85,11.83,11.84,350137.0,11.84,11.85,11.83,11.84,350137.0
2018-03-06 15:25:00,11.84,11.86,11.83,11.86,373803.0,11.84,11.86,11.83,11.86,373803.0
2018-03-06 15:30:00,11.85,11.86,11.84,11.85,490995.0,11.85,11.86,11.84,11.85,490995.0
2018-03-06 15:35:00,11.86,11.86,11.81,11.82,612176.0,11.86,11.86,11.81,11.82,612176.0
2018-03-06 15:40:00,11.82,11.82,11.78,11.78,741388.0,11.82,11.82,11.78,11.78,741388.0
2018-03-06 15:45:00,11.78,11.81,11.77,11.78,853165.0,11.78,11.81,11.77,11.78,853165.0
2018-03-06 15:50:00,11.78,11.8,11.77,11.78,935589.0,11.78,11.8,11.77,11.78,935589.0
2018-03-06 15:55:00,11.78,11.78,11.74,11.76,1977905.0,11.78,11.78,11.74,11.76,1977905.0
2018-03-07 09:30:00,11.58,11.78,11.55,11.68,1870495.0,11.58,11.78,11.55,11.68,1870495.0
2018-03-07 09:35:00,11.68,11.82,11.68,11.8,974330.0,11.68,11.82,11.68,11.8,974330.0
2018-03-07 09:40:00,11.81,11.83,11.7,11.71,987416.0,11.81,11.83,11.7,11.71,987416.0
2018-03-07 09:45:00,11.72,11.77,11.71,11.72,401867.0,11.72,11.77,11.71,11.72,401867.0
2018-03-07 09:50:00,11.72,11.75,11.68,11.69,549115.0,11.72,11.75,11.68,11.69,549115.0
2018-03-07 09:55:00,11.69,11.74,11.68,11.71,493776.0,11.69,11.74,11.68,11.71,493776.0
2018-03-07 10:00:00,11.71,11.79,11.69,11.79,716091.0,11.71,11.79,11.69,11.79,716091.0
2018-03-07 10:05:00,11.79,11.79,11.75,11.77,377481.0,11.79,11.79,11.75,11.77,377481.0
2018-03-07 10:10:00,11.76,11.8,11.73,11.74,381084.0,11.76,11.8,11.73,11.74,381084.0
2018-03-07 10:15:00,11.74,11.79,11.73,11.77,456556.0,11.74,11.79,11.73,11.77,456556.0
2018-03-07 10:20:00,11.77,11.79,11.75,11.79,335669.0,11.77,11.79,11.75,11.79,335669.0
2018-03-07 10:25:00,11.79,11.96,11.78,11.9,4130698.0,11.79,11.96,11.78,11.9,4130698.0
2018-03-07 10:30:00,11.9,12.18,11.84,12.15,6625250.0,11.9,12.18,11.84,12.15,6625250.0
2018-03-07 10:35:00,12.15,12.54,12.12,12.44,10092287.0,12.15,12.54,12.12,12.44,10092287.0
2018-03-07 10:40:00,12.44,12.71,12.36,12.67,7539092.0,12.44,12.71,12.36,12.67,7539092.0
2018-03-07 10:45:00,12.68,12.78,12.55,12.63,7528761.0,12.68,12.78,12.55,12.63,7528761.0
2018-03-07 10:50:00,12.63,12.82,12.51,12.55,7322545.0,12.63,12.82,12.51,12.55,7322545.0
2018-03-07 10:55:00,12.54,12.59,12.42,12.54,5063824.0,12.54,12.59,12.42,12.54,5063824.0
2018-03-07 11:00:00,12.54,12.57,12.47,12.5,1866049.0,12.54,12.57,12.47,12.5,1866049.0
2018-03-07 11:05:00,12.5,12.54,12.46,12.5,2615147.0,12.5,12.54,12.46,12.5,2615147.0
2018-03-07 11:10:00,12.5,12.5,12.37,12.41,3905072.0,12.5,12.5,12.37,12.41,3905072.0
2018-03-07 11:15:00,12.41,12.47,12.38,12.4,1479376.0,12.41,12.47,12.38,12.4,1479376.0
2018-03-07 11:20:00,12.41,12.44,12.36,12.41,1750990.0,12.41,12.44,12.36,12.41,1750990.0
2018-03-07 11:25:00,12.42,12.42,12.35,12.42,1326936.0,12.42,12.42,12.35,12.42,1326936.0
2018-03-07 11:30:00,12.41,12.58,12.4,12.57,2481380.0,12.41,12.58,12.4,12.57,2481380.0
2018-03-07 11:35:00,12.56,12.63,12.53,12.53,2138453.0,12.56,12.63,12.53,12.53,2138453.0
2018-03-07 11:40:00,12.53,12.54,12.45,12.49,1222837.0,12.53,12.54,12.45,12.49,1222837.0
2018-03-07 11:45:00,12.5,12.54,12.48,12.5,807607.0,12.5,12.54,12.48,12.5,807607.0
2018-03-07 11:50:00,12.49,12.55,12.48,12.54,737307.0,12.49,12.55,12.48,12.54,737307.0
2018-03-07 11:55:00,12.54,12.6,12.53,12.54,1315636.0,12.54,12.6,12.53,12.54,1315636.0
2018-03-07 12:00:00,12.55,12.58,12.48,12.49,1319937.0,12.55,12.58,12.48,12.49,1319937.0
2018-03-07 12:05:00,12.49,12.55,12.48,12.55,731485.0,12.49,12.55,12.48,12.55,731485.0
2018-03-07 12:10:00,12.54,12.56,12.44,12.44,1660894.0,12.54,12.56,12.44,12.44,1660894.0
2018-03-07 12:15:00,12.44,12.47,12.42,12.46,1077862.0,12.44,12.47,12.42,12.46,1077862.0
2018-03-07 12:20:00,12.46,12.46,12.39,12.41,1303289.0,12.46,12.46,12.39,12.41,1303289.0
2018-03-07 12:25:00,12.4,12.45,12.4,12.42,839340.0,12.4,12.45,12.4,12.42,839340.0
2018-03-07 12:30:00,12.42,12.43,12.33,12.38,1723303.0,12.42,12.43,12.33,12.38,1723303.0
2018-03-07 12:35:00,12.38,12.41,12.37,12.39,871178.0,12.38,12.41,12.37,12.39,871178.0
2018-03-07 12:40:00,12.4,12.44,12.37,12.44,591456.0,12.4,12.44,12.37,12.44,591456.0
2018-03-07 12:45:00,12.44,12.44,12.35,12.4,1420584.0,12.44,12.44,12.35,12.4,1420584.0
2018-03-07 12:50:00,12.4,12.4,12.35,12.36,473793.0,12.4,12.4,12.35,12.36,473793.0
2018-03-07 12:55:00,12.36,12.41,12.35,12.4,523717.0,12.36,12.41,12.35,12.4,523717.0
2018-03-07 13:00:00,12.39,12.4,12.36,12.36,346799.0,12.39,12.4,12.36,12.36,346799.0
2018-03-07 13:05:00,12.36,12.37,12.31,12.34,932293.0,12.36,12.37,12.31,12.34,932293.0
2018-03-07 13:10:00,12.35,12.37,12.26,12.26,1118766.0,12.35,12.37,12.26,12.26,1118766.0
2018-03-07 13:15:00,12.27,12.33,12.24,12.32,1374021.0,12.27,12.33,12.24,12.32,1374021.0
2018-03-07 13:20:00,12.32,12.32,12.25,12.27,506216.0,12.32,12.32,12.25,12.27,506216.0
2018-03-07 13:25:00,12.27,12.3,12.22,12.27,918382.0,12.27,12.3,12.22,12.27,918382.0
2018-03-07 13:30:00,12.27,12.29,12.18,12.23,1167844.0,12.27,12.29,12.18,12.23,1167844.0
2018-03-07 13:35:00,12.22,12.29,12.2,12.29,984131.0,12.22,12.29,12.2,12.29,984131.0
2018-03-07 13:40:00,12.29,12.29,12.22,12.22,558785.0,12.29,12.29,12.22,12.22,558785.0
2018-03-07 13:45:00,12.23,12.25,12.18,12.21,907830.0,12.23,12.25,12.18,12.21,907830.0
2018-03-07 13:50:00,12.2,12.22,12.14,12.15,914125.0,12.2,12.22,12.14,12.15,914125.0
2018-03-07 13:55:00,12.15,12.18,12.11,12.15,1137171.0,12.15,12.18,12.11,12.15,1137171.0
2018-03-07 14:00:00,12.15,12.17,12.08,12.09,932302.0,12.15,12.17,12.08,12.09,932302.0
2018-03-07 14:05:00,12.1,12.14,12.08,12.13,845106.0,12.1,12.14,12.08,12.13,845106.0
2018-03-07 14:10:00,12.13,12.18,12.12,12.18,763032.0,12.13,12.18,12.12,12.18,763032.0
2018-03-07 14:15:00,12.18,12.2,12.15,12.15,599525.0,12.18,12.2,12.15,12.15,599525.0
2018-03-07 14:20:00,12.16,12.2,12.15,12.17,450367.0,12.16,12.2,12.15,12.17,450367.0
2018-03-07 14:25:00,12.18,12.24,12.17,12.2,732317.0,12.18,12.24,12.17,12.2,732317.0
2018-03-07 14:30:00,12.2,12.26,12.19,12.25,548425.0,12.2,12.26,12.19,12.25,548425.0
2018-03-07 14:35:00,12.25,12.27,12.22,12.23,547729.0,12.25,12.27,12.22,12.23,547729.0
2018-03-07 14:40:00,12.23,12.25,12.19,12.21,578791.0,12.23,12.25,12.19,12.21,578791.0
2018-03-07 14:45:00,12.21,12.24,12.19,12.19,495388.0,12.21,12.24,12.19,12.19,495388.0
2018-03-07 14:50:00,12.19,12.21,12.15,12.18,543930.0,12.19,12.21,12.15,12.18,543930.0
2018-03-07 14:55:00,12.18,12.19,12.13,12.14,427120.0,12.18,12.19,12.13,12.14,427120.0
2018-03-07 15:00:00,12.14,12.17,12.14,12.17,456212.0,12.14,12.17,12.14,12.17,456212.0
2018-03-07 15:05:00,12.17,12.23,12.16,12.21,666269.0,12.17,12.23,12.16,12.21,666269.0
2018-03-07 15:10:00,12.21,12.23,12.2,12.21,337814.0,12.21,12.23,12.2,12.21,337814.0
2018-03-07 15:15:00,12.2,12.21,12.18,12.19,462670.0,12.2,12.21,12.18,12.19,462670.0
2018-03-07 15:20:00,12.19,12.21,12.17,12.21,447089.0,12.19,12.21,12.17,12.21,447089.0
2018-03-07 15:25:00,12.21,12.21,12.16,12.19,916435.0,12.21,12.21,12.16,12.19,916435.0
2018-03-07 15:30:00,12.19,12.23,12.19,12.21,495964.0,12.19,12.23,12.19,12.21,495964.0
2018-03-07 15:35:00,12.21,12.21,12.15,12.18,948763.0,12.21,12.21,12.15,12.18,948763.0
2018-03-07 15:40:00,12.18,12.23,12.17,12.22,892970.0,12.18,12.23,12.17,12.22,892970.0
2018-03-07 15:45:00,12.21,12.22,12.18,12.18,904858.0,12.21,12.22,12.18,12.18,904858.0
2018-03-07 15:50:00,12.19,12.22,12.19,12.22,976336.0,12.19,12.22,12.19,12.22,976336.0
2018-03-07 15:55:00,12.22,12.24,12.21,12.24,2122975.0,12.22,12.24,12.21,12.24,2122975.0
2018-03-08 09:30:00,12.39,12.56,12.39,12.5,3692274.0,12.39,12.56,12.39,12.5,3692274.0
2018-03-08 09:35:00,12.5,12.59,12.36,12.37,2846248.0,12.5,12.59,12.36,12.37,2846248.0
2018-03-08 09:40:00,12.36,12.4,12.22,12.24,1945574.0,12.36,12.4,12.22,12.24,1945574.0
2018-03-08 09:45:00,12.24,12.31,12.17,12.21,2183812.0,12.24,12.31,12.17,12.21,2183812.0
2018-03-08 09:50:00,12.21,12.3,12.18,12.19,1960996.0,12.21,12.3,12.18,12.19,1960996.0
2018-03-08 09:55:00,12.19,12.24,12.15,12.17,1323065.0,12.19,12.24,12.15,12.17,1323065.0
2018-03-08 10:00:00,12.17,12.19,12.12,12.16,1137609.0,12.17,12.19,12.12,12.16,1137609.0
2018-03-08 10:05:00,12.16,12.19,12.08,12.08,1745706.0,12.16,12.19,12.08,12.08,1745706.0
2018-03-08 10:10:00,12.09,12.15,12.07,12.15,685823.0,12.09,12.15,12.07,12.15,685823.0
2018-03-08 10:15:00,12.14,12.16,12.1,12.12,872839.0,12.14,12.16,12.1,12.12,872839.0
2018-03-08 10:20:00,12.12,12.15,12.1,12.13,844544.0,12.12,12.15,12.1,12.13,844544.0
2018-03-08 10:25:00,12.13,12.16,12.11,12.12,915620.0,12.13,12.16,12.11,12.12,915620.0
2018-03-08 10:30:00,12.11,12.16,12.07,12.12,1349763.0,12.11,12.16,12.07,12.12,1349763.0
2018-03-08 10:35:00,12.13,12.16,12.06,12.06,1200250.0,12.13,12.16,12.06,12.06,1200250.0
2018-03-08 10:40:00,12.06,12.07,12.01,12.04,1293732.0,12.06,12.07,12.01,12.04,1293732.0
2018-03-08 10:45:00,12.05,12.08,12.03,12.05,706951.0,12.05,12.08,12.03,12.05,706951.0
2018-03-08 10:50:00,12.05,12.05,12.01,12.04,1053343.0,12.05,12.05,12.01,12.04,1053343.0
2018-03-08 10:55:00,12.04,12.04,11.95,11.97,1755267.0,12.04,12.04,11.95,11.97,1755267.0
2018-03-08 11:00:00,11.98,12.04,11.95,12.03,770835.0,11.98,12.04,11.95,12.03,770835.0
2018-03-08 11:05:00,12.03,12.08,12.01,12.04,1010389.0,12.03,12.08,12.01,12.04,1010389.0
2018-03-08 11:10:00,12.03,12.08,12.02,12.07,556441.0,12.03,12.08,12.02,12.07,556441.0
2018-03-08 11:15:00,12.08,12.1,12.02,12.02,839838.0,12.08,12.1,12.02,12.02,839838.0
2018-03-08 11:20:00,12.02,12.04,12.01,12.02,423913.0,12.02,12.04,12.01,12.02,423913.0
2018-03-08 11:25:00,12.02,12.03,11.97,11.99,1153799.0,12.02,12.03,11.97,11.99,1153799.0
2018-03-08 11:30:00,11.99,12.0,11.95,11.97,616345.0,11.99,12.0,11.95,11.97,616345.0
2018-03-08 11:35:00,11.98,11.98,11.95,11.97,632883.0,11.98,11.98,11.95,11.97,632883.0
2018-03-08 11:40:00,11.96,12.02,11.95,11.97,671067.0,11.96,12.02,11.95,11.97,671067.0
2018-03-08 11:45:00,11.97,11.98,11.92,11.93,830581.0,11.97,11.98,11.92,11.93,830581.0
2018-03-08 11:50:00,11.93,11.96,11.91,11.95,642486.0,11.93,11.96,11.91,11.95,642486.0
2018-03-08 11:55:00,11.95,11.98,11.93,11.93,619739.0,11.95,11.98,11.93,11.93,619739.0
2018-03-08 12:00:00,11.93,11.94,11.91,11.91,543509.0,11.93,11.94,11.91,11.91,543509.0
2018-03-08 12:05:00,11.92,11.92,11.88,11.91,1556133.0,11.92,11.92,11.88,11.91,1556133.0
2018-03-08 12:10:00,11.91,11.91,11.86,11.89,878563.0,11.91,11.91,11.86,11.89,878563.0
2018-03-08 12:15:00,11.88,11.93,11.88,11.89,947340.0,11.88,11.93,11.88,11.89,947340.0
2018-03-08 12:20:00,11.9,11.91,11.88,11.88,580396.0,11.9,11.91,11.88,11.88,580396.0
2018-03-08 12:25:00,11.88,11.94,11.88,11.93,521910.0,11.88,11.94,11.88,11.93,521910.0
2018-03-08 12:30:00,11.93,11.94,11.9,11.92,402654.0,11.93,11.94,11.9,11.92,402654.0
2018-03-08 12:35:00,11.92,11.97,11.91,11.96,497191.0,11.92,11.97,11.91,11.96,497191.0
2018-03-08 12:40:00,11.96,11.96,11.92,11.94,500652.0,11.96,11.96,11.92,11.94,500652.0
2018-03-08 12:45:00,11.93,11.97,11.93,11.96,466260.0,11.93,11.97,11.93,11.96,466260.0
2018-03-08 12:50:00,11.96,11.96,11.91,11.92,273321.0,11.96,11.96,11.91,11.92,273321.0
2018-03-08 12:55:00,11.92,11.94,11.91,11.93,306535.0,11.92,11.94,11.91,11.93,306535.0
2018-03-08 13:00:00,11.93,11.94,11.89,11.9,695145.0,11.93,11.94,11.89,11.9,695145.0
2018-03-08 13:05:00,11.9,11.91,11.88,11.91,352661.0,11.9,11.91,11.88,11.91,352661.0
2018-03-08 13:10:00,11.91,11.92,11.9,11.91,242219.0,11.91,11.92,11.9,11.91,242219.0
2018-03-08 13:15:00,11.91,11.91,11.86,11.87,581254.0,11.91,11.91,11.86,11.87,581254.0
2018-03-08 13:20:00,11.86,11.88,11.79,11.81,1796740.0,11.86,11.88,11.79,11.81,1796740.0
2018-03-08 13:25:00,11.82,11.83,11.78,11.82,1032896.0,11.82,11.83,11.78,11.82,1032896.0
2018-03-08 13:30:00,11.81,11.82,11.79,11.79,1038031.0,11.81,11.82,11.79,11.79,1038031.0
2018-03-08 13:35:00,11.8,11.8,11.75,11.75,1106288.0,11.8,11.8,11.75,11.75,1106288.0
2018-03-08 13:40:00,11.75,11.82,11.74,11.79,1119631.0,11.75,11.82,11.74,11.79,1119631.0
2018-03-08 13:45:00,11.79,11.85,11.78,11.84,826936.0,11.79,11.85,11.78,11.84,826936.0
2018-03-08 13:50:00,11.84,11.88,11.83,11.85,595089.0,11.84,11.88,11.83,11.85,595089.0
2018-03-08 13:55:00,11.85,11.85,11.81,11.82,435055.0,11.85,11.85,11.81,11.82,435055.0
2018-03-08 14:00:00,11.81,11.83,11.79,11.82,492354.0,11.81,11.83,11.79,11.82,492354.0
2018-03-08 14:05:00,11.81,11.82,11.79,11.8,391358.0,11.81,11.82,11.79,11.8,391358.0
2018-03-08 14:10:00,11.8,11.84,11.79,11.83,323637.0,11.8,11.84,11.79,11.83,323637.0
2018-03-08 14:15:00,11.83,11.9,11.82,11.88,1026467.0,11.83,11.9,11.82,11.88,1026467.0
2018-03-08 14:20:00,11.88,11.89,11.83,11.85,927702.0,11.88,11.89,11.83,11.85,927702.0
2018-03-08 14:25:00,11.85,11.89,11.84,11.88,388868.0,11.85,11.89,11.84,11.88,388868.0
2018-03-08 14:30:00,11.88,11.89,11.83,11.84,419256.0,11.88,11.89,11.83,11.84,419256.0
2018-03-08 14:35:00,11.85,11.88,11.84,11.88,436606.0,11.85,11.88,11.84,11.88,436606.0
2018-03-08 14:40:00,11.88,11.89,11.87,11.88,397802.0,11.88,11.89,11.87,11.88,397802.0
2018-03-08 14:45:00,11.88,11.92,11.87,11.9,840146.0,11.88,11.92,11.87,11.9,840146.0
2018-03-08 14:50:00,11.9,11.95,11.9,11.92,708386.0,11.9,11.95,11.9,11.92,708386.0
2018-03-08 14:55:00,11.91,11.93,11.9,11.92,406286.0,11.91,11.93,11.9,11.92,406286.0
2018-03-08 15:00:00,11.92,11.98,11.91,11.98,1015168.0,11.92,11.98,11.91,11.98,1015168.0
2018-03-08 15:05:00,11.98,11.98,11.95,11.96,547233.0,11.98,11.98,11.95,11.96,547233.0
2018-03-08 15:10:00,11.96,11.97,11.93,11.95,622356.0,11.96,11.97,11.93,11.95,622356.0
2018-03-08 15:15:00,11.95,12.0,11.94,11.98,1124912.0,11.95,12.0,11.94,11.98,1124912.0
2018-03-08 15:20:00,11.98,11.99,11.97,11.97,420634.0,11.98,11.99,11.97,11.97,420634.0
2018-03-08 15:25:00,11.98,12.01,11.97,12.01,1117082.0,11.98,12.01,11.97,12.01,1117082.0
2018-03-08 15:30:00,12.01,12.01,11.98,11.99,445120.0,12.01,12.01,11.98,11.99,445120.0
2018-03-08 15:35:00,11.99,11.99,11.94,11.94,815243.0,11.99,11.99,11.94,11.94,815243.0
2018-03-08 15:40:00,11.95,11.95,11.89,11.91,969150.0,11.95,11.95,11.89,11.91,969150.0
2018-03-08 15:45:00,11.91,11.92,11.89,11.91,908332.0,11.91,11.92,11.89,11.91,908332.0
2018-03-08 15:50:00,11.91,11.94,11.91,11.93,1187556.0,11.91,11.94,11.91,11.93,1187556.0
2018-03-08 15:55:00,11.93,11.97,11.92,11.97,2224106.0,11.93,11.97,11.92,11.97,2224106.0
2018-03-09 09:30:00,12.03,12.04,11.86,11.88,3239029.0,12.03,12.04,11.86,11.88,3239029.0
2018-03-09 09:35:00,11.87,11.91,11.78,11.83,3025311.0,11.87,11.91,11.78,11.83,3025311.0
2018-03-09 09:40:00,11.83,11.89,11.8,11.88,1755949.0,11.83,11.89,11.8,11.88,1755949.0
2018-03-09 09:45:00,11.89,11.97,11.88,11.97,1532239.0,11.89,11.97,11.88,11.97,1532239.0
2018-03-09 09:50:00,11.97,12.0,11.91,11.96,1449127.0,11.97,12.0,11.91,11.96,1449127.0
2018-03-09 09:55:00,11.96,11.98,11.94,11.97,576583.0,11.96,11.98,11.94,11.97,576583.0
2018-03-09 10:00:00,11.96,11.97,11.89,11.94,1355860.0,11.96,11.97,11.89,11.94,1355860.0
2018-03-09 10:05:00,11.94,11.97,11.88,11.89,1017747.0,11.94,11.97,11.88,11.89,1017747.0
2018-03-09 10:10:00,11.88,11.95,11.88,11.92,976341.0,11.88,11.95,11.88,11.92,976341.0
2018-03-09 10:15:00,11.92,11.94,11.9,11.92,896878.0,11.92,11.94,11.9,11.92,896878.0
2018-03-09 10:20:00,11.92,11.92,11.83,11.86,1774054.0,11.92,11.92,11.83,11.86,1774054.0
2018-03-09 10:25:00,11.86,11.86,11.81,11.83,1302727.0,11.86,11.86,11.81,11.83,1302727.0
2018-03-09 10:30:00,11.83,11.89,11.79,11.88,1469246.0,11.83,11.89,11.79,11.88,1469246.0
2018-03-09 10:35:00,11.88,11.9,11.84,11.89,737919.0,11.88,11.9,11.84,11.89,737919.0
2018-03-09 10:40:00,11.89,11.91,11.86,11.88,733885.0,11.89,11.91,11.86,11.88,733885.0
2018-03-09 10:45:00,11.88,11.89,11.76,11.8,2438667.0,11.88,11.89,11.76,11.8,2438667.0
2018-03-09 10:50:00,11.79,11.81,11.66,11.76,3788114.0,11.79,11.81,11.66,11.76,3788114.0
2018-03-09 10:55:00,11.76,11.8,11.75,11.79,771095.0,11.76,11.8,11.75,11.79,771095.0
2018-03-09 11:00:00,11.8,11.82,11.78,11.79,1154212.0,11.8,11.82,11.78,11.79,1154212.0
2018-03-09 11:05:00,11.79,11.8,11.75,11.77,846421.0,11.79,11.8,11.75,11.77,846421.0
2018-03-09 11:10:00,11.77,11.78,11.72,11.73,1471779.0,11.77,11.78,11.72,11.73,1471779.0
2018-03-09 11:15:00,11.73,11.75,11.69,11.72,1614309.0,11.73,11.75,11.69,11.72,1614309.0
2018-03-09 11:20:00,11.71,11.74,11.71,11.72,934404.0,11.71,11.74,11.71,11.72,934404.0
2018-03-09 11:25:00,11.72,11.76,11.7,11.7,1282191.0,11.72,11.76,11.7,11.7,1282191.0
2018-03-09 11:30:00,11.71,11.74,11.69,11.74,1126145.0,11.71,11.74,11.69,11.74,1126145.0
2018-03-09 11:35:00,11.74,11.76,11.72,11.74,729449.0,11.74,11.76,11.72,11.74,729449.0
2018-03-09 11:40:00,11.74,11.75,11.7,11.71,1124969.0,11.74,11.75,11.7,11.71,1124969.0
2018-03-09 11:45:00,11.72,11.73,11.69,11.7,993491.0,11.72,11.73,11.69,11.7,993491.0
2018-03-09 11:50:00,11.7,11.72,11.58,11.6,3234742.0,11.7,11.72,11.58,11.6,3234742.0
2018-03-09 11:55:00,11.6,11.67,11.59,11.65,1829937.0,11.6,11.67,11.59,11.65,1829937.0
2018-03-09 12:00:00,11.65,11.7,11.64,11.67,1200480.0,11.65,11.7,11.64,11.67,1200480.0
2018-03-09 12:05:00,11.67,11.7,11.66,11.7,735836.0,11.67,11.7,11.66,11.7,735836.0
2018-03-09 12:10:00,11.69,11.73,11.67,11.73,653212.0,11.69,11.73,11.67,11.73,653212.0
2018-03-09 12:15:00,11.73,11.75,11.7,11.75,741428.0,11.73,11.75,11.7,11.75,741428.0
2018-03-09 12:20:00,11.75,11.8,11.74,11.8,998358.0,11.75,11.8,11.74,11.8,998358.0
2018-03-09 12:25:00,11.79,11.8,11.76,11.78,911182.0,11.79,11.8,11.76,11.78,911182.0
2018-03-09 12:30:00,11.78,11.8,11.75,11.78,808472.0,11.78,11.8,11.75,11.78,808472.0
2018-03-09 12:35:00,11.78,11.83,11.77,11.81,810226.0,11.78,11.83,11.77,11.81,810226.0
2018-03-09 12:40:00,11.81,11.82,11.77,11.79,490784.0,11.81,11.82,11.77,11.79,490784.0
2018-03-09 12:45:00,11.79,11.81,11.77,11.8,403578.0,11.79,11.81,11.77,11.8,403578.0
2018-03-09 12:50:00,11.8,11.81,11.75,11.78,490180.0,11.8,11.81,11.75,11.78,490180.0
2018-03-09 12:55:00,11.79,11.82,11.77,11.78,787135.0,11.79,11.82,11.77,11.78,787135.0
2018-03-09 13:00:00,11.78,11.8,11.73,11.79,698297.0,11.78,11.8,11.73,11.79,698297.0
2018-03-09 13:05:00,11.79,11.81,11.78,11.8,501546.0,11.79,11.81,11.78,11.8,501546.0
2018-03-09 13:10:00,11.79,11.81,11.74,11.75,558918.0,11.79,11.81,11.74,11.75,558918.0
2018-03-09 13:15:00,11.76,11.77,11.74,11.76,355295.0,11.76,11.77,11.74,11.76,355295.0
2018-03-09 13:20:00,11.75,11.78,11.72,11.73,606429.0,11.75,11.78,11.72,11.73,606429.0
2018-03-09 13:25:00,11.73,11.73,11.66,11.68,1314599.0,11.73,11.73,11.66,11.68,1314599.0
2018-03-09 13:30:00,11.69,11.72,11.68,11.7,430416.0,11.69,11.72,11.68,11.7,430416.0
2018-03-09 13:35:00,11.71,11.72,11.67,11.68,719920.0,11.71,11.72,11.67,11.68,719920.0
2018-03-09 13:40:00,11.69,11.71,11.68,11.71,363583.0,11.69,11.71,11.68,11.71,363583.0
2018-03-09 13:45:00,11.71,11.71,11.67,11.68,662377.0,11.71,11.71,11.67,11.68,662377.0
2018-03-09 13:50:00,11.68,11.69,11.67,11.68,318671.0,11.68,11.69,11.67,11.68,318671.0
2018-03-09 13:55:00,11.68,11.69,11.66,11.69,748458.0,11.68,11.69,11.66,11.69,748458.0
2018-03-09 14:00:00,11.69,11.7,11.65,11.66,726376.0,11.69,11.7,11.65,11.66,726376.0
2018-03-09 14:05:00,11.67,11.67,11.65,11.66,448296.0,11.67,11.67,11.65,11.66,448296.0
2018-03-09 14:10:00,11.66,11.67,11.65,11.66,316104.0,11.66,11.67,11.65,11.66,316104.0
2018-03-09 14:15:00,11.67,11.68,11.65,11.65,579127.0,11.67,11.68,11.65,11.65,579127.0
2018-03-09 14:20:00,11.66,11.66,11.62,11.65,1598547.0,11.66,11.66,11.62,11.65,1598547.0
2018-03-09 14:25:00,11.65,11.65,11.61,11.61,657601.0,11.65,11.65,11.61,11.61,657601.0
2018-03-09 14:30:00,11.62,11.64,11.61,11.62,712263.0,11.62,11.64,11.61,11.62,712263.0
2018-03-09 14:35:00,11.63,11.63,11.6,11.62,1004486.0,11.63,11.63,11.6,11.62,1004486.0
2018-03-09 14:40:00,11.61,11.66,11.61,11.63,915707.0,11.61,11.66,11.61,11.63,915707.0
2018-03-09 14:45:00,11.63,11.65,11.63,11.65,396514.0,11.63,11.65,11.63,11.65,396514.0
2018-03-09 14:50:00,11.65,11.65,11.62,11.63,590801.0,11.65,11.65,11.62,11.63,590801.0
2018-03-09 14:55:00,11.63,11.68,11.63,11.67,851448.0,11.63,11.68,11.63,11.67,851448.0
2018-03-09 15:00:00,11.67,11.69,11.66,11.68,740047.0,11.67,11.69,11.66,11.68,740047.0
2018-03-09 15:05:00,11.67,11.68,11.66,11.67,635877.0,11.67,11.68,11.66,11.67,635877.0
2018-03-09 15:10:00,11.67,11.68,11.65,11.66,565250.0,11.67,11.68,11.65,11.66,565250.0
2018-03-09 15:15:00,11.66,11.68,11.66,11.66,570741.0,11.66,11.68,11.66,11.66,570741.0
2018-03-09 15:20:00,11.67,11.67,11.66,11.67,288378.0,11.67,11.67,11.66,11.67,288378.0
2018-03-09 15:25:00,11.66,11.67,11.65,11.67,612874.0,11.66,11.67,11.65,11.67,612874.0
2018-03-09 15:30:00,11.67,11.69,11.66,11.69,602984.0,11.67,11.69,11.66,11.69,602984.0
2018-03-09 15:35:00,11.69,11.69,11.67,11.68,755988.0,11.69,11.69,11.67,11.68,755988.0
2018-03-09 15:40:00,11.68,11.7,11.67,11.67,804162.0,11.68,11.7,11.67,11.67,804162.0
2018-03-09 15:45:00,11.68,11.68,11.65,11.65,1584467.0,11.68,11.68,11.65,11.65,1584467.0
2018-03-09 15:50:00,11.68,11.71,11.66,11.7,1523635.0,11.68,11.71,11.66,11.7,1523635.0
2018-03-09 15:55:00,11.7,11.7,11.68,11.7,3334707.0,11.7,11.7,11.68,11.7,3334707.0
2018-03-12 09:30:00,11.76,11.79,11.67,11.7,3149915.0,11.76,11.79,11.67,11.7,3149915.0
2018-03-12 09:35:00,11.69,11.77,11.67,11.74,2317221.0,11.69,11.77,11.67,11.74,2317221.0
2018-03-12 09:40:00,11.74,11.76,11.65,11.68,2544972.0,11.74,11.76,11.65,11.68,2544972.0
2018-03-12 09:45:00,11.68,11.7,11.59,11.65,2449439.0,11.68,11.7,11.59,11.65,2449439.0
2018-03-12 09:50:00,11.65,11.7,11.62,11.7,1432438.0,11.65,11.7,11.62,11.7,1432438.0
2018-03-12 09:55:00,11.7,11.72,11.66,11.68,1345707.0,11.7,11.72,11.66,11.68,1345707.0
2018-03-12 10:00:00,11.68,11.74,11.67,11.74,1056619.0,11.68,11.74,11.67,11.74,1056619.0
2018-03-12 10:05:00,11.74,11.75,11.71,11.71,1131591.0,11.74,11.75,11.71,11.71,1131591.0
2018-03-12 10:10:00,11.71,11.72,11.67,11.69,1173361.0,11.71,11.72,11.67,11.69,1173361.0
2018-03-12 10:15:00,11.69,11.71,11.66,11.71,1100253.0,11.69,11.71,11.66,11.71,1100253.0
2018-03-12 10:20:00,11.7,11.78,11.7,11.75,1693144.0,11.7,11.78,11.7,11.75,1693144.0
2018-03-12 10:25:00,11.76,11.77,11.71,11.72,1143576.0,11.76,11.77,11.71,11.72,1143576.0
2018-03-12 10:30:00,11.73,11.77,11.72,11.76,768080.0,11.73,11.77,11.72,11.76,768080.0
2018-03-12 10:35:00,11.76,11.77,11.72,11.76,987426.0,11.76,11.77,11.72,11.76,987426.0
2018-03-12 10:40:00,11.76,11.82,11.75,11.82,1525553.0,11.76,11.82,11.75,11.82,1525553.0
2018-03-12 10:45:00,11.82,11.82,11.77,11.79,1337151.0,11.82,11.82,11.77,11.79,1337151.0
2018-03-12 10:50:00,11.79,11.8,11.71,11.75,1838744.0,11.79,11.8,11.71,11.75,1838744.0
2018-03-12 10:55:00,11.75,11.76,11.72,11.74,758023.0,11.75,11.76,11.72,11.74,758023.0
2018-03-12 11:00:00,11.73,11.76,11.72,11.76,633294.0,11.73,11.76,11.72,11.76,633294.0
2018-03-12 11:05:00,11.75,11.76,11.72,11.75,595385.0,11.75,11.76,11.72,11.75,595385.0
2018-03-12 11:10:00,11.75,11.76,11.73,11.74,467319.0,11.75,11.76,11.73,11.74,467319.0
2018-03-12 11:15:00,11.73,11.75,11.7,11.72,731020.0,11.73,11.75,11.7,11.72,731020.0
2018-03-12 11:20:00,11.71,11.73,11.7,11.7,427818.0,11.71,11.73,11.7,11.7,427818.0
2018-03-12 11:25:00,11.71,11.71,11.63,11.66,1607699.0,11.71,11.71,11.63,11.66,1607699.0
2018-03-12 11:30:00,11.66,11.69,11.65,11.68,630438.0,11.66,11.69,11.65,11.68,630438.0
2018-03-12 11:35:00,11.68,11.71,11.67,11.71,662582.0,11.68,11.71,11.67,11.71,662582.0
2018-03-12 11:40:00,11.71,11.72,11.68,11.68,525531.0,11.71,11.72,11.68,11.68,525531.0
2018-03-12 11:45:00,11.68,11.7,11.65,11.66,593649.0,11.68,11.7,11.65,11.66,593649.0
2018-03-12 11:50:00,11.66,11.68,11.65,11.68,671912.0,11.66,11.68,11.65,11.68,671912.0
2018-03-12 11:55:00,11.68,11.7,11.67,11.7,643867.0,11.68,11.7,11.67,11.7,643867.0
2018-03-12 12:00:00,11.69,11.7,11.68,11.7,303469.0,11.69,11.7,11.68,11.7,303469.0
2018-03-12 12:05:00,11.7,11.71,11.68,11.7,446296.0,11.7,11.71,11.68,11.7,446296.0
2018-03-12 12:10:00,11.71,11.73,11.69,11.73,448268.0,11.71,11.73,11.69,11.73,448268.0
2018-03-12 12:15:00,11.73,11.75,11.72,11.74,500947.0,11.73,11.75,11.72,11.74,500947.0
2018-03-12 12:20:00,11.75,11.75,11.7,11.71,400438.0,11.75,11.75,11.7,11.71,400438.0
2018-03-12 12:25:00,11.71,11.71,11.68,11.7,464868.0,11.71,11.71,11.68,11.7,464868.0
2018-03-12 12:30:00,11.69,11.71,11.67,11.71,721134.0,11.69,11.71,11.67,11.71,721134.0
2018-03-12 12:35:00,11.71,11.72,11.67,11.68,423942.0,11.71,11.72,11.67,11.68,423942.0
2018-03-12 12:40:00,11.69,11.69,11.67,11.67,178286.0,11.69,11.69,11.67,11.67,178286.0
2018-03-12 12:45:00,11.67,11.68,11.66,11.67,457199.0,11.67,11.68,11.66,11.67,457199.0
2018-03-12 12:50:00,11.67,11.68,11.66,11.68,320987.0,11.67,11.68,11.66,11.68,320987.0
2018-03-12 12:55:00,11.67,11.69,11.67,11.69,224578.0,11.67,11.69,11.67,11.69,224578.0
2018-03-12 13:00:00,11.68,11.7,11.68,11.7,324432.0,11.68,11.7,11.68,11.7,324432.0
2018-03-12 13:05:00,11.7,11.7,11.68,11.69,361555.0,11.7,11.7,11.68,11.69,361555.0
2018-03-12 13:10:00,11.69,11.69,11.68,11.69,220853.0,11.69,11.69,11.68,11.69,220853.0
2018-03-12 13:15:00,11.69,11.69,11.66,11.66,435098.0,11.69,11.69,11.66,11.66,435098.0
2018-03-12 13:20:00,11.66,11.67,11.66,11.66,284733.0,11.66,11.67,11.66,11.66,284733.0
2018-03-12 13:25:00,11.67,11.67,11.66,11.66,253340.0,11.67,11.67,11.66,11.66,253340.0
2018-03-12 13:30:00,11.66,11.69,11.65,11.67,850215.0,11.66,11.69,11.65,11.67,850215.0
2018-03-12 13:35:00,11.67,11.68,11.67,11.67,121767.0,11.67,11.68,11.67,11.67,121767.0
2018-03-12 13:40:00,11.68,11.68,11.65,11.67,455338.0,11.68,11.68,11.65,11.67,455338.0
2018-03-12 13:45:00,11.67,11.68,11.66,11.66,223023.0,11.67,11.68,11.66,11.66,223023.0
2018-03-12 13:50:00,11.67,11.67,11.63,11.63,671333.0,11.67,11.67,11.63,11.63,671333.0
2018-03-12 13:55:00,11.63,11.64,11.61,11.61,875098.0,11.63,11.64,11.61,11.61,875098.0
2018-03-12 14:00:00,11.62,11.65,11.61,11.63,567531.0,11.62,11.65,11.61,11.63,567531.0
2018-03-12 14:05:00,11.63,11.64,11.61,11.62,600774.0,11.63,11.64,11.61,11.62,600774.0
2018-03-12 14:10:00,11.61,11.64,11.6,11.6,1076795.0,11.61,11.64,11.6,11.6,1076795.0
2018-03-12 14:15:00,11.61,11.62,11.58,11.6,1664424.0,11.61,11.62,11.58,11.6,1664424.0
2018-03-12 14:20:00,11.6,11.63,11.58,11.61,1066306.0,11.6,11.63,11.58,11.61,1066306.0
2018-03-12 14:25:00,11.61,11.63,11.59,11.6,813312.0,11.61,11.63,11.59,11.6,813312.0
2018-03-12 14:30:00,11.6,11.61,11.58,11.6,921768.0,11.6,11.61,11.58,11.6,921768.0
2018-03-12 14:35:00,11.6,11.6,11.58,11.6,814121.0,11.6,11.6,11.58,11.6,814121.0
2018-03-12 14:40:00,11.59,11.6,11.56,11.58,1398605.0,11.59,11.6,11.56,11.58,1398605.0
2018-03-12 14:45:00,11.58,11.58,11.54,11.54,1226007.0,11.58,11.58,11.54,11.54,1226007.0
2018-03-12 14:50:00,11.54,11.56,11.53,11.55,972263.0,11.54,11.56,11.53,11.55,972263.0
2018-03-12 14:55:00,11.56,11.56,11.5,11.51,1974978.0,11.56,11.56,11.5,11.51,1974978.0
2018-03-12 15:00:00,11.51,11.53,11.5,11.53,823770.0,11.51,11.53,11.5,11.53,823770.0
2018-03-12 15:05:00,11.53,11.57,11.52,11.55,1040302.0,11.53,11.57,11.52,11.55,1040302.0
2018-03-12 15:10:00,11.55,11.56,11.52,11.52,878004.0,11.55,11.56,11.52,11.52,878004.0
2018-03-12 15:15:00,11.52,11.53,11.5,11.51,1473226.0,11.52,11.53,11.5,11.51,1473226.0
2018-03-12 15:20:00,11.51,11.54,11.51,11.53,981937.0,11.51,11.54,11.51,11.53,981937.0
2018-03-12 15:25:00,11.54,11.54,11.51,11.51,1317396.0,11.54,11.54,11.51,11.51,1317396.0
2018-03-12 15:30:00,11.51,11.52,11.48,11.5,3374595.0,11.51,11.52,11.48,11.5,3374595.0
2018-03-12 15:35:00,11.5,11.54,11.49,11.52,1744243.0,11.5,11.54,11.49,11.52,1744243.0
2018-03-12 15:40:00,11.53,11.53,11.5,11.52,994327.0,11.53,11.53,11.5,11.52,994327.0
2018-03-12 15:45:00,11.51,11.52,11.5,11.52,1182822.0,11.51,11.52,11.5,11.52,1182822.0
2018-03-12 15:50:00,11.54,11.56,11.52,11.55,1657081.0,11.54,11.56,11.52,11.55,1657081.0
2018-03-12 15:55:00,11.55,11.56,11.51,11.51,3131899.0,11.55,11.56,11.51,11.51,3131899.0
2018-03-13 09:30:00,11.5,11.54,11.41,11.5,4875820.0,11.5,11.54,11.41,11.5,4875820.0
2018-03-13 09:35:00,11.5,11.51,11.31,11.39,3092762.0,11.5,11.51,11.31,11.39,3092762.0
2018-03-13 09:40:00,11.39,11.45,11.35,11.4,1850336.0,11.39,11.45,11.35,11.4,1850336.0
2018-03-13 09:45:00,11.4,11.4,11.34,11.37,1881076.0,11.4,11.4,11.34,11.37,1881076.0
2018-03-13 09:50:00,11.36,11.44,11.36,11.41,1746263.0,11.36,11.44,11.36,11.41,1746263.0
2018-03-13 09:55:00,11.41,11.52,11.4,11.51,1671575.0,11.41,11.52,11.4,11.51,1671575.0
2018-03-13 10:00:00,11.51,11.57,11.49,11.55,2146718.0,11.51,11.57,11.49,11.55,2146718.0
2018-03-13 10:05:00,11.55,11.73,11.53,11.73,4717910.0,11.55,11.73,11.53,11.73,4717910.0
2018-03-13 10:10:00,11.73,11.76,11.6,11.62,4796659.0,11.73,11.76,11.6,11.62,4796659.0
2018-03-13 10:15:00,11.62,11.75,11.62,11.72,1943632.0,11.62,11.75,11.62,11.72,1943632.0
2018-03-13 10:20:00,11.72,11.73,11.68,11.69,1044166.0,11.72,11.73,11.68,11.69,1044166.0
2018-03-13 10:25:00,11.69,11.69,11.26,11.38,5640154.0,11.69,11.69,11.26,11.38,5640154.0
2018-03-13 10:30:00,11.37,11.49,11.24,11.44,7039216.0,11.37,11.49,11.24,11.44,7039216.0
2018-03-13 10:35:00,11.44,11.44,11.09,11.21,7521791.0,11.44,11.44,11.09,11.21,7521791.0
2018-03-13 10:40:00,11.21,11.33,11.18,11.3,4888295.0,11.21,11.33,11.18,11.3,4888295.0
2018-03-13 10:45:00,11.3,11.43,11.26,11.41,4116832.0,11.3,11.43,11.26,11.41,4116832.0
2018-03-13 10:50:00,11.42,11.42,11.34,11.36,2426907.0,11.42,11.42,11.34,11.36,2426907.0
2018-03-13 10:55:00,11.36,11.57,11.36,11.57,4000737.0,11.36,11.57,11.36,11.57,4000737.0
2018-03-13 11:00:00,11.57,11.58,11.41,11.43,2846911.0,11.57,11.58,11.41,11.43,2846911.0
2018-03-13 11:05:00,11.43,11.52,11.37,11.38,2496117.0,11.43,11.52,11.37,11.38,2496117.0
2018-03-13 11:10:00,11.38,11.42,11.29,11.33,1431004.0,11.38,11.42,11.29,11.33,1431004.0
2018-03-13 11:15:00,11.34,11.35,11.27,11.31,1575412.0,11.34,11.35,11.27,11.31,1575412.0
2018-03-13 11:20:00,11.31,11.41,11.28,11.39,1894481.0,11.31,11.41,11.28,11.39,1894481.0
2018-03-13 11:25:00,11.39,11.43,11.36,11.41,1536105.0,11.39,11.43,11.36,11.41,1536105.0
2018-03-13 11:30:00,11.41,11.53,11.4,11.43,2111154.0,11.41,11.53,11.4,11.43,2111154.0
2018-03-13 11:35:00,11.42,11.46,11.42,11.45,1025478.0,11.42,11.46,11.42,11.45,1025478.0
2018-03-13 11:40:00,11.45,11.58,11.44,11.51,2221232.0,11.45,11.58,11.44,11.51,2221232.0
2018-03-13 11:45:00,11.5,11.58,11.47,11.58,1220155.0,11.5,11.58,11.47,11.58,1220155.0
2018-03-13 11:50:00,11.58,11.58,11.5,11.51,1465465.0,11.58,11.58,11.5,11.51,1465465.0
2018-03-13 11:55:00,11.51,11.51,11.36,11.37,1381896.0,11.51,11.51,11.36,11.37,1381896.0
2018-03-13 12:00:00,11.37,11.41,11.32,11.37,1583632.0,11.37,11.41,11.32,11.37,1583632.0
2018-03-13 12:05:00,11.38,11.41,11.34,11.39,1124664.0,11.38,11.41,11.34,11.39,1124664.0
2018-03-13 12:10:00,11.4,11.4,11.33,11.36,919008.0,11.4,11.4,11.33,11.36,919008.0
2018-03-13 12:15:00,11.36,11.43,11.36,11.43,1026938.0,11.36,11.43,11.36,11.43,1026938.0
2018-03-13 12:20:00,11.43,11.45,11.39,11.41,616697.0,11.43,11.45,11.39,11.41,616697.0
2018-03-13 12:25:00,11.41,11.47,11.4,11.46,781622.0,11.41,11.47,11.4,11.46,781622.0
2018-03-13 12:30:00,11.47,11.56,11.45,11.56,1758663.0,11.47,11.56,11.45,11.56,1758663.0
2018-03-13 12:35:00,11.56,11.63,11.54,11.62,1824076.0,11.56,11.63,11.54,11.62,1824076.0
2018-03-13 12:40:00,11.62,11.62,11.55,11.58,1002537.0,11.62,11.62,11.55,11.58,1002537.0
2018-03-13 12:45:00,11.59,11.65,11.56,11.64,1410291.0,11.59,11.65,11.56,11.64,1410291.0
2018-03-13 12:50:00,11.64,11.72,11.63,11.7,2987486.0,11.64,11.72,11.63,11.7,2987486.0
2018-03-13 12:55:00,11.7,11.75,11.68,11.72,2258081.0,11.7,11.75,11.68,11.72,2258081.0
2018-03-13 13:00:00,11.73,11.73,11.68,11.7,1142904.0,11.73,11.73,11.68,11.7,1142904.0
2018-03-13 13:05:00,11.73,11.74,11.71,11.74,1291661.0,11.73,11.74,11.71,11.74,1291661.0
2018-03-13 13:10:00,11.74,11.75,11.73,11.73,1344855.0,11.74,11.75,11.73,11.73,1344855.0
2018-03-13 13:15:00,11.74,11.78,11.71,11.78,2757028.0,11.74,11.78,11.71,11.78,2757028.0
2018-03-13 13:20:00,11.78,11.85,11.77,11.84,3212004.0,11.78,11.85,11.77,11.84,3212004.0
2018-03-13 13:25:00,11.84,11.98,11.82,11.97,4834167.0,11.84,11.98,11.82,11.97,4834167.0
2018-03-13 13:30:00,11.97,12.02,11.91,11.99,3629954.0,11.97,12.02,11.91,11.99,3629954.0
2018-03-13 13:35:00,11.99,12.03,11.88,11.93,2263941.0,11.99,12.03,11.88,11.93,2263941.0
2018-03-13 13:40:00,11.93,11.94,11.87,11.92,964154.0,11.93,11.94,11.87,11.92,964154.0
2018-03-13 13:45:00,11.92,11.95,11.87,11.94,1256749.0,11.92,11.95,11.87,11.94,1256749.0
2018-03-13 13:50:00,11.94,12.01,11.91,12.0,2385930.0,11.94,12.01,11.91,12.0,2385930.0
2018-03-13 13:55:00,12.0,12.04,11.92,11.94,1796065.0,12.0,12.04,11.92,11.94,1796065.0
2018-03-13 14:00:00,11.94,12.0,11.93,11.96,984431.0,11.94,12.0,11.93,11.96,984431.0
2018-03-13 14:05:00,11.97,11.97,11.92,11.92,908168.0,11.97,11.97,11.92,11.92,908168.0
2018-03-13 14:10:00,11.93,11.94,11.88,11.89,1054629.0,11.93,11.94,11.88,11.89,1054629.0
2018-03-13 14:15:00,11.89,11.97,11.88,11.96,1079008.0,11.89,11.97,11.88,11.96,1079008.0
2018-03-13 14:20:00,11.97,11.98,11.89,11.9,866718.0,11.97,11.98,11.89,11.9,866718.0
2018-03-13 14:25:00,11.9,11.96,11.89,11.96,725645.0,11.9,11.96,11.89,11.96,725645.0
2018-03-13 14:30:00,11.96,12.0,11.95,11.98,1449551.0,11.96,12.0,11.95,11.98,1449551.0
2018-03-13 14:35:00,11.98,11.98,11.92,11.92,685361.0,11.98,11.98,11.92,11.92,685361.0
2018-03-13 14:40:00,11.93,11.95,11.88,11.88,988139.0,11.93,11.95,11.88,11.88,988139.0
2018-03-13 14:45:00,11.88,11.91,11.83,11.83,1312581.0,11.88,11.91,11.83,11.83,1312581.0
2018-03-13 14:50:00,11.84,11.87,11.82,11.83,986717.0,11.84,11.87,11.82,11.83,986717.0
2018-03-13 14:55:00,11.83,11.84,11.79,11.81,2058282.0,11.83,11.84,11.79,11.81,2058282.0
2018-03-13 15:00:00,11.8,11.83,11.76,11.78,1187979.0,11.8,11.83,11.76,11.78,1187979.0
2018-03-13 15:05:00,11.77,11.79,11.73,11.77,854696.0,11.77,11.79,11.73,11.77,854696.0
2018-03-13 15:10:00,11.77,11.79,11.69,11.76,1748784.0,11.77,11.79,11.69,11.76,1748784.0
2018-03-13 15:15:00,11.76,11.76,11.69,11.71,1232019.0,11.76,11.76,11.69,11.71,1232019.0
2018-03-13 15:20:00,11.71,11.72,11.66,11.7,1155257.0,11.71,11.72,11.66,11.7,1155257.0
2018-03-13 15:25:00,11.7,11.71,11.66,11.68,692240.0,11.7,11.71,11.66,11.68,692240.0
2018-03-13 15:30:00,11.69,11.71,11.64,11.68,1165566.0,11.69,11.71,11.64,11.68,1165566.0
2018-03-13 15:35:00,11.68,11.7,11.61,11.62,972872.0,11.68,11.7,11.61,11.62,972872.0
2018-03-13 15:40:00,11.61,11.64,11.58,11.63,1296530.0,11.61,11.64,11.58,11.63,1296530.0
2018-03-13 15:45:00,11.63,11.63,11.57,11.61,2171400.0,11.63,11.63,11.57,11.61,2171400.0
2018-03-13 15:50:00,11.61,11.64,11.59,11.63,2461314.0,11.61,11.64,11.59,11.63,2461314.0
2018-03-13 15:55:00,11.62,11.64,11.62,11.64,3265897.0,11.62,11.64,11.62,11.64,3265897.0
2018-03-14 09:30:00,11.71,11.72,11.43,11.46,3708382.0,11.71,11.72,11.43,11.46,3708382.0
2018-03-14 09:35:00,11.49,11.58,11.43,11.53,2167782.0,11.49,11.58,11.43,11.53,2167782.0
2018-03-14 09:40:00,11.52,11.65,11.51,11.59,1671862.0,11.52,11.65,11.51,11.59,1671862.0
2018-03-14 09:45:00,11.6,11.6,11.51,11.52,1408884.0,11.6,11.6,11.51,11.52,1408884.0
2018-03-14 09:50:00,11.52,11.56,11.52,11.53,1059796.0,11.52,11.56,11.52,11.53,1059796.0
2018-03-14 09:55:00,11.53,11.56,11.51,11.54,1014873.0,11.53,11.56,11.51,11.54,1014873.0
2018-03-14 10:00:00,11.54,11.55,11.48,11.5,1918272.0,11.54,11.55,11.48,11.5,1918272.0
2018-03-14 10:05:00,11.49,11.51,11.46,11.48,1382225.0,11.49,11.51,11.46,11.48,1382225.0
2018-03-14 10:10:00,11.48,11.49,11.43,11.46,1900005.0,11.48,11.49,11.43,11.46,1900005.0
2018-03-14 10:15:00,11.45,11.47,11.41,11.44,1610501.0,11.45,11.47,11.41,11.44,1610501.0
2018-03-14 10:20:00,11.44,11.49,11.43,11.46,933031.0,11.44,11.49,11.43,11.46,933031.0
2018-03-14 10:25:00,11.46,11.49,11.44,11.49,1038739.0,11.46,11.49,11.44,11.49,1038739.0
2018-03-14 10:30:00,11.49,11.49,11.43,11.44,1095423.0,11.49,11.49,11.43,11.44,1095423.0
2018-03-14 10:35:00,11.45,11.45,11.4,11.42,1437198.0,11.45,11.45,11.4,11.42,1437198.0
2018-03-14 10:40:00,11.42,11.48,11.41,11.47,942008.0,11.42,11.48,11.41,11.47,942008.0
2018-03-14 10:45:00,11.48,11.52,11.47,11.48,1015905.0,11.48,11.52,11.47,11.48,1015905.0
2018-03-14 10:50:00,11.48,11.49,11.44,11.46,784255.0,11.48,11.49,11.44,11.46,784255.0
2018-03-14 10:55:00,11.46,11.47,11.41,11.43,1138676.0,11.46,11.47,11.41,11.43,1138676.0
2018-03-14 11:00:00,11.43,11.44,11.39,11.4,1649687.0,11.43,11.44,11.39,11.4,1649687.0
2018-03-14 11:05:00,11.41,11.41,11.35,11.38,1944386.0,11.41,11.41,11.35,11.38,1944386.0
2018-03-14 11:10:00,11.37,11.38,11.33,11.35,1114023.0,11.37,11.38,11.33,11.35,1114023.0
2018-03-14 11:15:00,11.35,11.35,11.3,11.32,1576080.0,11.35,11.35,11.3,11.32,1576080.0
2018-03-14 11:20:00,11.32,11.35,11.29,11.35,2689149.0,11.32,11.35,11.29,11.35,2689149.0
2018-03-14 11:25:00,11.35,11.4,11.32,11.34,1491279.0,11.35,11.4,11.32,11.34,1491279.0
2018-03-14 11:30:00,11.34,11.34,11.31,11.32,1143289.0,11.34,11.34,11.31,11.32,1143289.0
2018-03-14 11:35:00,11.32,11.32,11.27,11.29,1388471.0,11.32,11.32,11.27,11.29,1388471.0
2018-03-14 11:40:00,11.28,11.33,11.26,11.32,1180371.0,11.28,11.33,11.26,11.32,1180371.0
2018-03-14 11:45:00,11.32,11.38,11.32,11.34,1133279.0,11.32,11.38,11.32,11.34,1133279.0
2018-03-14 11:50:00,11.34,11.35,11.32,11.33,493724.0,11.34,11.35,11.32,11.33,493724.0
2018-03-14 11:55:00,11.33,11.35,11.29,11.29,765006.0,11.33,11.35,11.29,11.29,765006.0
2018-03-14 12:00:00,11.29,11.31,11.28,11.3,1434756.0,11.29,11.31,11.28,11.3,1434756.0
2018-03-14 12:05:00,11.3,11.32,11.29,11.32,582513.0,11.3,11.32,11.29,11.32,582513.0
2018-03-14 12:10:00,11.32,11.34,11.29,11.31,707586.0,11.32,11.34,11.29,11.31,707586.0
2018-03-14 12:15:00,11.3,11.36,11.3,11.35,783395.0,11.3,11.36,11.3,11.35,783395.0
2018-03-14 12:20:00,11.35,11.36,11.34,11.35,418482.0,11.35,11.36,11.34,11.35,418482.0
2018-03-14 12:25:00,11.35,11.37,11.34,11.37,355166.0,11.35,11.37,11.34,11.37,355166.0
2018-03-14 12:30:00,11.36,11.41,11.36,11.39,655249.0,11.36,11.41,11.36,11.39,655249.0
2018-03-14 12:35:00,11.39,11.42,11.36,11.36,685646.0,11.39,11.42,11.36,11.36,685646.0
2018-03-14 12:40:00,11.36,11.38,11.34,11.35,594192.0,11.36,11.38,11.34,11.35,594192.0
2018-03-14 12:45:00,11.34,11.38,11.33,11.35,473735.0,11.34,11.38,11.33,11.35,473735.0
2018-03-14 12:50:00,11.36,11.38,11.34,11.36,411452.0,11.36,11.38,11.34,11.36,411452.0
2018-03-14 12:55:00,11.37,11.38,11.35,11.38,477010.0,11.37,11.38,11.35,11.38,477010.0
2018-03-14 13:00:00,11.38,11.38,11.33,11.36,769065.0,11.38,11.38,11.33,11.36,769065.0
2018-03-14 13:05:00,11.36,11.36,11.34,11.35,269000.0,11.36,11.36,11.34,11.35,269000.0
2018-03-14 13:10:00,11.35,11.36,11.33,11.35,430719.0,11.35,11.36,11.33,11.35,430719.0
2018-03-14 13:15:00,11.36,11.4,11.35,11.4,485773.0,11.36,11.4,11.35,11.4,485773.0
2018-03-14 13:20:00,11.4,11.4,11.38,11.38,379657.0,11.4,11.4,11.38,11.38,379657.0
2018-03-14 13:25:00,11.38,11.4,11.37,11.38,347128.0,11.38,11.4,11.37,11.38,347128.0
2018-03-14 13:30:00,11.39,11.4,11.38,11.38,368956.0,11.39,11.4,11.38,11.38,368956.0
2018-03-14 13:35:00,11.39,11.41,11.38,11.41,372351.0,11.39,11.41,11.38,11.41,372351.0
2018-03-14 13:40:00,11.41,11.44,11.39,11.4,1099710.0,11.41,11.44,11.39,11.4,1099710.0
2018-03-14 13:45:00,11.4,11.41,11.38,11.39,683861.0,11.4,11.41,11.38,11.39,683861.0
2018-03-14 13:50:00,11.38,11.42,11.38,11.42,448684.0,11.38,11.42,11.38,11.42,448684.0
2018-03-14 13:55:00,11.42,11.42,11.39,11.4,679499.0,11.42,11.42,11.39,11.4,679499.0
2018-03-14 14:00:00,11.4,11.41,11.38,11.41,677149.0,11.4,11.41,11.38,11.41,677149.0
2018-03-14 14:05:00,11.4,11.41,11.39,11.4,446756.0,11.4,11.41,11.39,11.4,446756.0
2018-03-14 14:10:00,11.4,11.4,11.38,11.38,370404.0,11.4,11.4,11.38,11.38,370404.0
2018-03-14 14:15:00,11.39,11.4,11.37,11.38,703633.0,11.39,11.4,11.37,11.38,703633.0
2018-03-14 14:20:00,11.38,11.4,11.38,11.4,533772.0,11.38,11.4,11.38,11.4,533772.0
2018-03-14 14:25:00,11.4,11.4,11.38,11.38,189884.0,11.4,11.4,11.38,11.38,189884.0
2018-03-14 14:30:00,11.38,11.4,11.38,11.4,166737.0,11.38,11.4,11.38,11.4,166737.0
2018-03-14 14:35:00,11.4,11.41,11.35,11.38,1007350.0,11.4,11.41,11.35,11.38,1007350.0
2018-03-14 14:40:00,11.37,11.4,11.36,11.37,353963.0,11.37,11.4,11.36,11.37,353963.0
2018-03-14 14:45:00,11.37,11.37,11.32,11.33,1247173.0,11.37,11.37,11.32,11.33,1247173.0
2018-03-14 14:50:00,11.34,11.35,11.32,11.34,499131.0,11.34,11.35,11.32,11.34,499131.0
2018-03-14 14:55:00,11.34,11.38,11.33,11.35,624843.0,11.34,11.38,11.33,11.35,624843.0
2018-03-14 15:00:00,11.36,11.37,11.35,11.36,439221.0,11.36,11.37,11.35,11.36,439221.0
2018-03-14 15:05:00,11.36,11.37,11.35,11.36,498988.0,11.36,11.37,11.35,11.36,498988.0
2018-03-14 15:10:00,11.36,11.37,11.34,11.36,866943.0,11.36,11.37,11.34,11.36,866943.0
2018-03-14 15:15:00,11.36,11.39,11.35,11.38,690682.0,11.36,11.39,11.35,11.38,690682.0
2018-03-14 15:20:00,11.38,11.39,11.36,11.38,375252.0,11.38,11.39,11.36,11.38,375252.0
2018-03-14 15:25:00,11.38,11.39,11.35,11.37,642766.0,11.38,11.39,11.35,11.37,642766.0
2018-03-14 15:30:00,11.37,11.38,11.36,11.38,616608.0,11.37,11.38,11.36,11.38,616608.0
2018-03-14 15:35:00,11.38,11.38,11.37,11.38,511338.0,11.38,11.38,11.37,11.38,511338.0
2018-03-14 15:40:00,11.38,11.38,11.34,11.35,1383213.0,11.38,11.38,11.34,11.35,1383213.0
2018-03-14 15:45:00,11.35,11.37,11.34,11.37,1554147.0,11.35,11.37,11.34,11.37,1554147.0
2018-03-14 15:50:00,11.37,11.37,11.34,11.36,1171385.0,11.37,11.37,11.34,11.36,1171385.0
2018-03-14 15:55:00,11.37,11.37,11.35,11.36,2579893.0,11.37,11.37,11.35,11.36,2579893.0
2018-03-15 09:30:00,11.43,11.5,11.41,11.43,2256539.0,11.43,11.5,11.41,11.43,2256539.0
2018-03-15 09:35:00,11.43,11.44,11.35,11.38,1534291.0,11.43,11.44,11.35,11.38,1534291.0
2018-03-15 09:40:00,11.38,11.41,11.34,11.4,650288.0,11.38,11.41,11.34,11.4,650288.0
2018-03-15 09:45:00,11.41,11.42,11.33,11.34,889883.0,11.41,11.42,11.33,11.34,889883.0
2018-03-15 09:50:00,11.34,11.4,11.33,11.38,464009.0,11.34,11.4,11.33,11.38,464009.0
2018-03-15 09:55:00,11.38,11.4,11.37,11.38,333036.0,11.38,11.4,11.37,11.38,333036.0
2018-03-15 10:00:00,11.39,11.41,11.34,11.38,504991.0,11.39,11.41,11.34,11.38,504991.0
2018-03-15 10:05:00,11.38,11.41,11.36,11.38,606110.0,11.38,11.41,11.36,11.38,606110.0
2018-03-15 10:10:00,11.39,11.4,11.35,11.35,586836.0,11.39,11.4,11.35,11.35,586836.0
2018-03-15 10:15:00,11.36,11.38,11.32,11.33,848147.0,11.36,11.38,11.32,11.33,848147.0
2018-03-15 10:20:00,11.32,11.36,11.32,11.34,622628.0,11.32,11.36,11.32,11.34,622628.0
2018-03-15 10:25:00,11.34,11.37,11.33,11.36,688842.0,11.34,11.37,11.33,11.36,688842.0
2018-03-15 10:30:00,11.36,11.37,11.3,11.32,843327.0,11.36,11.37,11.3,11.32,843327.0
2018-03-15 10:35:00,11.32,11.33,11.3,11.3,660499.0,11.32,11.33,11.3,11.3,660499.0
2018-03-15 10:40:00,11.3,11.33,11.3,11.32,324823.0,11.3,11.33,11.3,11.32,324823.0
2018-03-15 10:45:00,11.32,11.33,11.3,11.32,353221.0,11.32,11.33,11.3,11.32,353221.0
2018-03-15 10:50:00,11.32,11.32,11.28,11.29,1369476.0,11.32,11.32,11.28,11.29,1369476.0
2018-03-15 10:55:00,11.29,11.31,11.26,11.3,1398004.0,11.29,11.31,11.26,11.3,1398004.0
2018-03-15 11:00:00,11.3,11.33,11.3,11.3,501281.0,11.3,11.33,11.3,11.3,501281.0
2018-03-15 11:05:00,11.3,11.34,11.3,11.33,380950.0,11.3,11.34,11.3,11.33,380950.0
2018-03-15 11:10:00,11.33,11.38,11.32,11.37,911277.0,11.33,11.38,11.32,11.37,911277.0
2018-03-15 11:15:00,11.37,11.37,11.34,11.34,358508.0,11.37,11.37,11.34,11.34,358508.0
2018-03-15 11:20:00,11.35,11.36,11.33,11.34,368807.0,11.35,11.36,11.33,11.34,368807.0
2018-03-15 11:25:00,11.34,11.36,11.33,11.35,512911.0,11.34,11.36,11.33,11.35,512911.0
2018-03-15 11:30:00,11.35,11.35,11.33,11.33,165859.0,11.35,11.35,11.33,11.33,165859.0
2018-03-15 11:35:00,11.34,11.35,11.33,11.33,204926.0,11.34,11.35,11.33,11.33,204926.0
2018-03-15 11:40:00,11.33,11.34,11.32,11.34,384152.0,11.33,11.34,11.32,11.34,384152.0
2018-03-15 11:45:00,11.34,11.34,11.31,11.33,371841.0,11.34,11.34,11.31,11.33,371841.0
2018-03-15 11:50:00,11.33,11.34,11.31,11.31,308123.0,11.33,11.34,11.31,11.31,308123.0
2018-03-15 11:55:00,11.31,11.33,11.3,11.32,536158.0,11.31,11.33,11.3,11.32,536158.0
2018-03-15 12:00:00,11.32,11.32,11.29,11.29,705816.0,11.32,11.32,11.29,11.29,705816.0
2018-03-15 12:05:00,11.3,11.31,11.29,11.29,223128.0,11.3,11.31,11.29,11.29,223128.0
2018-03-15 12:10:00,11.29,11.3,11.28,11.29,501193.0,11.29,11.3,11.28,11.29,501193.0
2018-03-15 12:15:00,11.29,11.3,11.27,11.29,488136.0,11.29,11.3,11.27,11.29,488136.0
2018-03-15 12:20:00,11.29,11.3,11.26,11.26,519218.0,11.29,11.3,11.26,11.26,519218.0
2018-03-15 12:25:00,11.27,11.29,11.26,11.29,342916.0,11.27,11.29,11.26,11.29,342916.0
2018-03-15 12:30:00,11.29,11.29,11.26,11.27,406894.0,11.29,11.29,11.26,11.27,406894.0
2018-03-15 12:35:00,11.28,11.28,11.24,11.25,666297.0,11.28,11.28,11.24,11.25,666297.0
2018-03-15 12:40:00,11.25,11.3,11.24,11.29,907547.0,11.25,11.3,11.24,11.29,907547.0
2018-03-15 12:45:00,11.3,11.3,11.27,11.27,364990.0,11.3,11.3,11.27,11.27,364990.0
2018-03-15 12:50:00,11.28,11.29,11.27,11.28,258732.0,11.28,11.29,11.27,11.28,258732.0
2018-03-15 12:55:00,11.28,11.29,11.26,11.28,351399.0,11.28,11.29,11.26,11.28,351399.0
2018-03-15 13:00:00,11.28,11.31,11.27,11.3,322031.0,11.28,11.31,11.27,11.3,322031.0
2018-03-15 13:05:00,11.29,11.32,11.29,11.32,576547.0,11.29,11.32,11.29,11.32,576547.0
2018-03-15 13:10:00,11.32,11.32,11.29,11.29,256969.0,11.32,11.32,11.29,11.29,256969.0
2018-03-15 13:15:00,11.29,11.3,11.27,11.28,190181.0,11.29,11.3,11.27,11.28,190181.0
2018-03-15 13:20:00,11.28,11.31,11.27,11.3,416367.0,11.28,11.31,11.27,11.3,416367.0
2018-03-15 13:25:00,11.3,11.3,11.27,11.29,133135.0,11.3,11.3,11.27,11.29,133135.0
2018-03-15 13:30:00,11.29,11.3,11.27,11.27,139882.0,11.29,11.3,11.27,11.27,139882.0
2018-03-15 13:35:00,11.28,11.29,11.27,11.29,182244.0,11.28,11.29,11.27,11.29,182244.0
2018-03-15 13:40:00,11.28,11.29,11.27,11.28,146654.0,11.28,11.29,11.27,11.28,146654.0
2018-03-15 13:45:00,11.27,11.29,11.26,11.28,247070.0,11.27,11.29,11.26,11.28,247070.0
2018-03-15 13:50:00,11.28,11.29,11.25,11.26,319732.0,11.28,11.29,11.25,11.26,319732.0
2018-03-15 13:55:00,11.26,11.27,11.19,11.22,1735199.0,11.26,11.27,11.19,11.22,1735199.0
2018-03-15 14:00:00,11.21,11.25,11.19,11.25,766000.0,11.21,11.25,11.19,11.25,766000.0
2018-03-15 14:05:00,11.25,11.25,11.22,11.24,386708.0,11.25,11.25,11.22,11.24,386708.0
2018-03-15 14:10:00,11.25,11.25,11.23,11.24,176875.0,11.25,11.25,11.23,11.24,176875.0
2018-03-15 14:15:00,11.23,11.25,11.23,11.25,305853.0,11.23,11.25,11.23,11.25,305853.0
2018-03-15 14:20:00,11.25,11.27,11.24,11.25,389584.0,11.25,11.27,11.24,11.25,389584.0
2018-03-15 14:25:00,11.25,11.25,11.23,11.23,215911.0,11.25,11.25,11.23,11.23,215911.0
2018-03-15 14:30:00,11.23,11.24,11.21,11.23,445510.0,11.23,11.24,11.21,11.23,445510.0
2018-03-15 14:35:00,11.23,11.24,11.22,11.22,256605.0,11.23,11.24,11.22,11.22,256605.0
2018-03-15 14:40:00,11.22,11.24,11.21,11.24,323919.0,11.22,11.24,11.21,11.24,323919.0
2018-03-15 14:45:00,11.24,11.31,11.23,11.29,983060.0,11.24,11.31,11.23,11.29,983060.0
2018-03-15 14:50:00,11.29,11.31,11.28,11.28,2081404.0,11.29,11.31,11.28,11.28,2081404.0
2018-03-15 14:55:00,11.29,11.42,11.27,11.41,2163805.0,11.29,11.42,11.27,11.41,2163805.0
2018-03-15 15:00:00,11.41,11.44,11.37,11.38,1804647.0,11.41,11.44,11.37,11.38,1804647.0
2018-03-15 15:05:00,11.38,11.44,11.37,11.43,1662822.0,11.38,11.44,11.37,11.43,1662822.0
2018-03-15 15:10:00,11.44,11.49,11.42,11.47,2045516.0,11.44,11.49,11.42,11.47,2045516.0
2018-03-15 15:15:00,11.47,11.48,11.43,11.46,868726.0,11.47,11.48,11.43,11.46,868726.0
2018-03-15 15:20:00,11.45,11.48,11.45,11.47,986866.0,11.45,11.48,11.45,11.47,986866.0
2018-03-15 15:25:00,11.47,11.47,11.45,11.46,578387.0,11.47,11.47,11.45,11.46,578387.0
2018-03-15 15:30:00,11.47,11.55,11.46,11.53,2781742.0,11.47,11.55,11.46,11.53,2781742.0
2018-03-15 15:35:00,11.53,11.54,11.49,11.51,1117819.0,11.53,11.54,11.49,11.51,1117819.0
2018-03-15 15:40:00,11.5,11.51,11.47,11.48,937288.0,11.5,11.51,11.47,11.48,937288.0
2018-03-15 15:45:00,11.48,11.49,11.46,11.48,566219.0,11.48,11.49,11.46,11.48,566219.0
2018-03-15 15:50:00,11.48,11.49,11.4,11.43,1712867.0,11.48,11.49,11.4,11.43,1712867.0
2018-03-15 15:55:00,11.43,11.48,11.42,11.46,2193589.0,11.43,11.48,11.42,11.46,2193589.0
2018-03-16 09:30:00,11.49,11.51,11.37,11.43,1460467.0,11.49,11.51,11.37,11.43,1460467.0
2018-03-16 09:35:00,11.44,11.44,11.39,11.42,556765.0,11.44,11.44,11.39,11.42,556765.0
2018-03-16 09:40:00,11.42,11.44,11.38,11.43,696715.0,11.42,11.44,11.38,11.43,696715.0
2018-03-16 09:45:00,11.43,11.44,11.35,11.38,651124.0,11.43,11.44,11.35,11.38,651124.0
2018-03-16 09:50:00,11.38,11.42,11.37,11.41,513135.0,11.38,11.42,11.37,11.41,513135.0
2018-03-16 09:55:00,11.4,11.42,11.39,11.41,420729.0,11.4,11.42,11.39,11.41,420729.0
2018-03-16 10:00:00,11.42,11.42,11.36,11.37,352976.0,11.42,11.42,11.36,11.37,352976.0
2018-03-16 10:05:00,11.37,11.4,11.36,11.37,257457.0,11.37,11.4,11.36,11.37,257457.0
2018-03-16 10:10:00,11.37,11.37,11.32,11.33,1043191.0,11.37,11.37,11.32,11.33,1043191.0
2018-03-16 10:15:00,11.33,11.37,11.32,11.36,824816.0,11.33,11.37,11.32,11.36,824816.0
2018-03-16 10:20:00,11.36,11.39,11.35,11.38,382649.0,11.36,11.39,11.35,11.38,382649.0
2018-03-16 10:25:00,11.38,11.4,11.37,11.39,294984.0,11.38,11.4,11.37,11.39,294984.0
2018-03-16 10:30:00,11.38,11.41,11.38,11.4,292097.0,11.38,11.41,11.38,11.4,292097.0
2018-03-16 10:35:00,11.4,11.43,11.39,11.42,655157.0,11.4,11.43,11.39,11.42,655157.0
2018-03-16 10:40:00,11.42,11.43,11.4,11.43,340733.0,11.42,11.43,11.4,11.43,340733.0
2018-03-16 10:45:00,11.43,11.43,11.41,11.43,233762.0,11.43,11.43,11.41,11.43,233762.0
2018-03-16 10:50:00,11.43,11.45,11.41,11.45,307771.0,11.43,11.45,11.41,11.45,307771.0
2018-03-16 10:55:00,11.44,11.45,11.42,11.43,236958.0,11.44,11.45,11.42,11.43,236958.0
2018-03-16 11:00:00,11.43,11.46,11.43,11.44,489235.0,11.43,11.46,11.43,11.44,489235.0
2018-03-16 11:05:00,11.44,11.44,11.42,11.43,278557.0,11.44,11.44,11.42,11.43,278557.0
2018-03-16 11:10:00,11.43,11.44,11.4,11.41,242463.0,11.43,11.44,11.4,11.41,242463.0
2018-03-16 11:15:00,11.41,11.42,11.39,11.42,368391.0,11.41,11.42,11.39,11.42,368391.0
2018-03-16 11:20:00,11.41,11.42,11.4,11.42,172367.0,11.41,11.42,11.4,11.42,172367.0
2018-03-16 11:25:00,11.42,11.44,11.4,11.43,493568.0,11.42,11.44,11.4,11.43,493568.0
2018-03-16 11:30:00,11.43,11.45,11.41,11.43,359828.0,11.43,11.45,11.41,11.43,359828.0
2018-03-16 11:35:00,11.43,11.45,11.42,11.45,358929.0,11.43,11.45,11.42,11.45,358929.0
2018-03-16 11:40:00,11.45,11.47,11.44,11.47,322653.0,11.45,11.47,11.44,11.47,322653.0
2018-03-16 11:45:00,11.47,11.48,11.46,11.46,410215.0,11.47,11.48,11.46,11.46,410215.0
2018-03-16 11:50:00,11.46,11.49,11.46,11.47,395974.0,11.46,11.49,11.46,11.47,395974.0
2018-03-16 11:55:00,11.47,11.48,11.46,11.48,347566.0,11.47,11.48,11.46,11.48,347566.0
2018-03-16 12:00:00,11.48,11.49,11.47,11.49,614294.0,11.48,11.49,11.47,11.49,614294.0
2018-03-16 12:05:00,11.48,11.51,11.48,11.49,649822.0,11.48,11.51,11.48,11.49,649822.0
2018-03-16 12:10:00,11.49,11.5,11.47,11.49,230160.0,11.49,11.5,11.47,11.49,230160.0
2018-03-16 12:15:00,11.49,11.49,11.45,11.47,240243.0,11.49,11.49,11.45,11.47,240243.0
2018-03-16 12:20:00,11.48,11.49,11.46,11.48,261031.0,11.48,11.49,11.46,11.48,261031.0
2018-03-16 12:25:00,11.48,11.49,11.47,11.48,109505.0,11.48,11.49,11.47,11.48,109505.0
2018-03-16 12:30:00,11.48,11.5,11.47,11.49,186240.0,11.48,11.5,11.47,11.49,186240.0
2018-03-16 12:35:00,11.49,11.5,11.46,11.48,341948.0,11.49,11.5,11.46,11.48,341948.0
2018-03-16 12:40:00,11.47,11.48,11.45,11.47,179499.0,11.47,11.48,11.45,11.47,179499.0
2018-03-16 12:45:00,11.46,11.47,11.45,11.45,270260.0,11.46,11.47,11.45,11.45,270260.0
2018-03-16 12:50:00,11.45,11.48,11.45,11.48,235273.0,11.45,11.48,11.45,11.48,235273.0
2018-03-16 12:55:00,11.48,11.49,11.46,11.47,295645.0,11.48,11.49,11.46,11.47,295645.0
2018-03-16 13:00:00,11.47,11.48,11.45,11.45,142304.0,11.47,11.48,11.45,11.45,142304.0
2018-03-16 13:05:00,11.46,11.47,11.43,11.46,263644.0,11.46,11.47,11.43,11.46,263644.0
2018-03-16 13:10:00,11.46,11.47,11.43,11.44,194873.0,11.46,11.47,11.43,11.44,194873.0
2018-03-16 13:15:00,11.45,11.45,11.43,11.45,197831.0,11.45,11.45,11.43,11.45,197831.0
2018-03-16 13:20:00,11.45,11.48,11.44,11.46,342454.0,11.45,11.48,11.44,11.46,342454.0
2018-03-16 13:25:00,11.46,11.48,11.45,11.47,174723.0,11.46,11.48,11.45,11.47,174723.0
2018-03-16 13:30:00,11.47,11.48,11.46,11.46,129367.0,11.47,11.48,11.46,11.46,129367.0
2018-03-16 13:35:00,11.47,11.49,11.46,11.49,227869.0,11.47,11.49,11.46,11.49,227869.0
2018-03-16 13:40:00,11.49,11.5,11.48,11.49,354583.0,11.49,11.5,11.48,11.49,354583.0
2018-03-16 13:45:00,11.48,11.49,11.45,11.46,271470.0,11.48,11.49,11.45,11.46,271470.0
2018-03-16 13:50:00,11.46,11.49,11.46,11.47,96901.0,11.46,11.49,11.46,11.47,96901.0
2018-03-16 13:55:00,11.47,11.5,11.47,11.49,291153.0,11.47,11.5,11.47,11.49,291153.0
2018-03-16 14:00:00,11.49,11.49,11.47,11.48,132770.0,11.49,11.49,11.47,11.48,132770.0
2018-03-16 14:05:00,11.48,11.48,11.46,11.46,162322.0,11.48,11.48,11.46,11.46,162322.0
2018-03-16 14:10:00,11.46,11.48,11.46,11.47,78710.0,11.46,11.48,11.46,11.47,78710.0
2018-03-16 14:15:00,11.48,11.49,11.47,11.49,222236.0,11.48,11.49,11.47,11.49,222236.0
2018-03-16 14:20:00,11.49,11.5,11.48,11.5,223892.0,11.49,11.5,11.48,11.5,223892.0
2018-03-16 14:25:00,11.5,11.53,11.49,11.53,803196.0,11.5,11.53,11.49,11.53,803196.0
2018-03-16 14:30:00,11.53,11.53,11.52,11.53,285567.0,11.53,11.53,11.52,11.53,285567.0
2018-03-16 14:35:00,11.53,11.53,11.52,11.53,118145.0,11.53,11.53,11.52,11.53,118145.0
2018-03-16 14:40:00,11.52,11.53,11.51,11.52,334571.0,11.52,11.53,11.51,11.52,334571.0
2018-03-16 14:45:00,11.52,11.53,11.52,11.52,234002.0,11.52,11.53,11.52,11.52,234002.0
2018-03-16 14:50:00,11.53,11.54,11.51,11.52,452368.0,11.53,11.54,11.51,11.52,452368.0
2018-03-16 14:55:00,11.52,11.55,11.52,11.54,383123.0,11.52,11.55,11.52,11.54,383123.0
2018-03-16 15:00:00,11.54,11.55,11.52,11.53,279501.0,11.54,11.55,11.52,11.53,279501.0
2018-03-16 15:05:00,11.53,11.54,11.52,11.53,259073.0,11.53,11.54,11.52,11.53,259073.0
2018-03-16 15:10:00,11.53,11.55,11.52,11.53,269800.0,11.53,11.55,11.52,11.53,269800.0
2018-03-16 15:15:00,11.53,11.53,11.5,11.51,370003.0,11.53,11.53,11.5,11.51,370003.0
2018-03-16 15:20:00,11.51,11.52,11.5,11.51,279449.0,11.51,11.52,11.5,11.51,279449.0
2018-03-16 15:25:00,11.51,11.53,11.51,11.53,245357.0,11.51,11.53,11.51,11.53,245357.0
2018-03-16 15:30:00,11.52,11.54,11.52,11.52,385353.0,11.52,11.54,11.52,11.52,385353.0
2018-03-16 15:35:00,11.52,11.53,11.51,11.52,475400.0,11.52,11.53,11.51,11.52,475400.0
2018-03-16 15:40:00,11.52,11.53,11.51,11.52,414162.0,11.52,11.53,11.51,11.52,414162.0
2018-03-16 15:45:00,11.52,11.52,11.51,11.51,451313.0,11.52,11.52,11.51,11.51,451313.0
2018-03-16 15:50:00,11.48,11.5,11.47,11.48,995888.0,11.48,11.5,11.47,11.48,995888.0
2018-03-16 15:55:00,11.49,11.5,11.46,11.47,2210930.0,11.49,11.5,11.46,11.47,2210930.0
2018-03-19 09:30:00,11.41,11.6,11.37,11.53,2101099.0,11.41,11.6,11.37,11.53,2101099.0
2018-03-19 09:35:00,11.53,11.64,11.51,11.63,1787488.0,11.53,11.64,11.51,11.63,1787488.0
2018-03-19 09:40:00,11.63,11.66,11.58,11.61,1918825.0,11.63,11.66,11.58,11.61,1918825.0
2018-03-19 09:45:00,11.61,11.68,11.58,11.68,1577747.0,11.61,11.68,11.58,11.68,1577747.0
2018-03-19 09:50:00,11.68,11.73,11.66,11.67,2154014.0,11.68,11.73,11.66,11.67,2154014.0
2018-03-19 09:55:00,11.67,11.69,11.65,11.68,1101134.0,11.67,11.69,11.65,11.68,1101134.0
2018-03-19 10:00:00,11.68,11.72,11.64,11.71,1815669.0,11.68,11.72,11.64,11.71,1815669.0
2018-03-19 10:05:00,11.7,11.73,11.68,11.73,1253492.0,11.7,11.73,11.68,11.73,1253492.0
2018-03-19 10:10:00,11.73,11.74,11.7,11.71,994745.0,11.73,11.74,11.7,11.71,994745.0
2018-03-19 10:15:00,11.71,11.73,11.63,11.66,1277211.0,11.71,11.73,11.63,11.66,1277211.0
2018-03-19 10:20:00,11.66,11.67,11.61,11.63,992678.0,11.66,11.67,11.61,11.63,992678.0
2018-03-19 10:25:00,11.63,11.72,11.63,11.7,825616.0,11.63,11.72,11.63,11.7,825616.0
2018-03-19 10:30:00,11.69,11.71,11.66,11.71,662758.0,11.69,11.71,11.66,11.71,662758.0
2018-03-19 10:35:00,11.71,11.71,11.67,11.69,508004.0,11.71,11.71,11.67,11.69,508004.0
2018-03-19 10:40:00,11.68,11.69,11.61,11.63,825315.0,11.68,11.69,11.61,11.63,825315.0
2018-03-19 10:45:00,11.62,11.63,11.58,11.59,978391.0,11.62,11.63,11.58,11.59,978391.0
2018-03-19 10:50:00,11.59,11.59,11.5,11.52,1321507.0,11.59,11.59,11.5,11.52,1321507.0
2018-03-19 10:55:00,11.52,11.55,11.5,11.54,687156.0,11.52,11.55,11.5,11.54,687156.0
2018-03-19 11:00:00,11.54,11.56,11.48,11.49,1231406.0,11.54,11.56,11.48,11.49,1231406.0
2018-03-19 11:05:00,11.5,11.55,11.49,11.51,564911.0,11.5,11.55,11.49,11.51,564911.0
2018-03-19 11:10:00,11.5,11.53,11.45,11.47,483621.0,11.5,11.53,11.45,11.47,483621.0
2018-03-19 11:15:00,11.48,11.48,11.43,11.46,807238.0,11.48,11.48,11.43,11.46,807238.0
2018-03-19 11:20:00,11.46,11.48,11.42,11.44,520760.0,11.46,11.48,11.42,11.44,520760.0
2018-03-19 11:25:00,11.44,11.48,11.43,11.47,458295.0,11.44,11.48,11.43,11.47,458295.0
2018-03-19 11:30:00,11.47,11.49,11.44,11.46,405595.0,11.47,11.49,11.44,11.46,405595.0
2018-03-19 11:35:00,11.45,11.45,11.41,11.42,486322.0,11.45,11.45,11.41,11.42,486322.0
2018-03-19 11:40:00,11.42,11.43,11.4,11.41,1111657.0,11.42,11.43,11.4,11.41,1111657.0
2018-03-19 11:45:00,11.41,11.43,11.4,11.41,643564.0,11.41,11.43,11.4,11.41,643564.0
2018-03-19 11:50:00,11.41,11.44,11.4,11.42,322895.0,11.41,11.44,11.4,11.42,322895.0
2018-03-19 11:55:00,11.42,11.44,11.4,11.42,707515.0,11.42,11.44,11.4,11.42,707515.0
2018-03-19 12:00:00,11.42,11.45,11.4,11.44,382602.0,11.42,11.45,11.4,11.44,382602.0
2018-03-19 12:05:00,11.43,11.46,11.43,11.43,340445.0,11.43,11.46,11.43,11.43,340445.0
2018-03-19 12:10:00,11.44,11.46,11.43,11.44,317800.0,11.44,11.46,11.43,11.44,317800.0
2018-03-19 12:15:00,11.44,11.46,11.43,11.45,393983.0,11.44,11.46,11.43,11.45,393983.0
2018-03-19 12:20:00,11.45,11.45,11.42,11.45,272336.0,11.45,11.45,11.42,11.45,272336.0
2018-03-19 12:25:00,11.45,11.48,11.43,11.48,449788.0,11.45,11.48,11.43,11.48,449788.0
2018-03-19 12:30:00,11.47,11.51,11.46,11.46,738555.0,11.47,11.51,11.46,11.46,738555.0
2018-03-19 12:35:00,11.46,11.48,11.45,11.46,166777.0,11.46,11.48,11.45,11.46,166777.0
2018-03-19 12:40:00,11.46,11.46,11.41,11.41,336990.0,11.46,11.46,11.41,11.41,336990.0
2018-03-19 12:45:00,11.41,11.43,11.38,11.39,1455008.0,11.41,11.43,11.38,11.39,1455008.0
2018-03-19 12:50:00,11.38,11.44,11.38,11.44,667310.0,11.38,11.44,11.38,11.44,667310.0
2018-03-19 12:55:00,11.44,11.45,11.41,11.42,153736.0,11.44,11.45,11.41,11.42,153736.0
2018-03-19 13:00:00,11.42,11.43,11.39,11.39,339061.0,11.42,11.43,11.39,11.39,339061.0
2018-03-19 13:05:00,11.4,11.4,11.36,11.36,560000.0,11.4,11.4,11.36,11.36,560000.0
2018-03-19 13:10:00,11.36,11.39,11.35,11.38,326506.0,11.36,11.39,11.35,11.38,326506.0
2018-03-19 13:15:00,11.38,11.41,11.36,11.41,553458.0,11.38,11.41,11.36,11.41,553458.0
2018-03-19 13:20:00,11.41,11.41,11.39,11.4,336095.0,11.41,11.41,11.39,11.4,336095.0
2018-03-19 13:25:00,11.4,11.41,11.38,11.4,377754.0,11.4,11.41,11.38,11.4,377754.0
2018-03-19 13:30:00,11.41,11.43,11.39,11.41,222180.0,11.41,11.43,11.39,11.41,222180.0
2018-03-19 13:35:00,11.41,11.43,11.4,11.43,286648.0,11.41,11.43,11.4,11.43,286648.0
2018-03-19 13:40:00,11.43,11.44,11.4,11.4,333007.0,11.43,11.44,11.4,11.4,333007.0
2018-03-19 13:45:00,11.41,11.42,11.4,11.42,323175.0,11.41,11.42,11.4,11.42,323175.0
2018-03-19 13:50:00,11.42,11.43,11.4,11.4,262575.0,11.42,11.43,11.4,11.4,262575.0
2018-03-19 13:55:00,11.4,11.42,11.38,11.41,423548.0,11.4,11.42,11.38,11.41,423548.0
2018-03-19 14:00:00,11.41,11.45,11.4,11.44,397945.0,11.41,11.45,11.4,11.44,397945.0
2018-03-19 14:05:00,11.44,11.44,11.4,11.41,132951.0,11.44,11.44,11.4,11.41,132951.0
2018-03-19 14:10:00,11.41,11.42,11.4,11.41,151171.0,11.41,11.42,11.4,11.41,151171.0
2018-03-19 14:15:00,11.41,11.42,11.4,11.4,229915.0,11.41,11.42,11.4,11.4,229915.0
2018-03-19 14:20:00,11.39,11.42,11.39,11.4,353429.0,11.39,11.42,11.39,11.4,353429.0
2018-03-19 14:25:00,11.4,11.42,11.39,11.4,163917.0,11.4,11.42,11.39,11.4,163917.0
2018-03-19 14:30:00,11.39,11.4,11.37,11.38,374608.0,11.39,11.4,11.37,11.38,374608.0
2018-03-19 14:35:00,11.38,11.39,11.35,11.37,363756.0,11.38,11.39,11.35,11.37,363756.0
2018-03-19 14:40:00,11.38,11.4,11.36,11.4,369209.0,11.38,11.4,11.36,11.4,369209.0
2018-03-19 14:45:00,11.4,11.41,11.37,11.39,234349.0,11.4,11.41,11.37,11.39,234349.0
2018-03-19 14:50:00,11.38,11.4,11.37,11.4,233333.0,11.38,11.4,11.37,11.4,233333.0
2018-03-19 14:55:00,11.39,11.42,11.39,11.41,354817.0,11.39,11.42,11.39,11.41,354817.0
2018-03-19 15:00:00,11.42,11.42,11.39,11.4,299231.0,11.42,11.42,11.39,11.4,299231.0
2018-03-19 15:05:00,11.41,11.41,11.38,11.38,278555.0,11.41,11.41,11.38,11.38,278555.0
2018-03-19 15:10:00,11.38,11.4,11.37,11.39,351512.0,11.38,11.4,11.37,11.39,351512.0
2018-03-19 15:15:00,11.39,11.44,11.39,11.43,616280.0,11.39,11.44,11.39,11.43,616280.0
2018-03-19 15:20:00,11.43,11.45,11.41,11.42,395690.0,11.43,11.45,11.41,11.42,395690.0
2018-03-19 15:25:00,11.42,11.43,11.4,11.4,277708.0,11.42,11.43,11.4,11.4,277708.0
2018-03-19 15:30:00,11.41,11.42,11.38,11.38,503065.0,11.41,11.42,11.38,11.38,503065.0
2018-03-19 15:35:00,11.38,11.41,11.38,11.41,357686.0,11.38,11.41,11.38,11.41,357686.0
2018-03-19 15:40:00,11.4,11.43,11.39,11.41,560122.0,11.4,11.43,11.39,11.41,560122.0
2018-03-19 15:45:00,11.4,11.44,11.4,11.42,703370.0,11.4,11.44,11.4,11.42,703370.0
2018-03-19 15:50:00,11.42,11.43,11.4,11.41,776492.0,11.42,11.43,11.4,11.41,776492.0
2018-03-19 15:55:00,11.42,11.45,11.41,11.43,1297660.0,11.42,11.45,11.41,11.43,1297660.0
2018-03-20 09:30:00,11.41,11.52,11.37,11.41,1598087.0,11.41,11.52,11.37,11.41,1598087.0
2018-03-20 09:35:00,11.4,11.42,11.33,11.36,1536554.0,11.4,11.42,11.33,11.36,1536554.0
2018-03-20 09:40:00,11.36,11.4,11.34,11.37,1106285.0,11.36,11.4,11.34,11.37,1106285.0
2018-03-20 09:45:00,11.37,11.4,11.32,11.33,962270.0,11.37,11.4,11.32,11.33,962270.0
2018-03-20 09:50:00,11.34,11.34,11.31,11.31,962995.0,11.34,11.34,11.31,11.31,962995.0
2018-03-20 09:55:00,11.31,11.32,11.28,11.29,1548521.0,11.31,11.32,11.28,11.29,1548521.0
2018-03-20 10:00:00,11.29,11.32,11.25,11.26,1242991.0,11.29,11.32,11.25,11.26,1242991.0
2018-03-20 10:05:00,11.26,11.27,11.23,11.25,1155856.0,11.26,11.27,11.23,11.25,1155856.0
2018-03-20 10:10:00,11.26,11.26,11.23,11.25,544795.0,11.26,11.26,11.23,11.25,544795.0
2018-03-20 10:15:00,11.25,11.26,11.22,11.24,866211.0,11.25,11.26,11.22,11.24,866211.0
2018-03-20 10:20:00,11.25,11.27,11.23,11.24,785725.0,11.25,11.27,11.23,11.24,785725.0
2018-03-20 10:25:00,11.24,11.25,11.22,11.23,492620.0,11.24,11.25,11.22,11.23,492620.0
2018-03-20 10:30:00,11.23,11.24,11.21,11.22,836053.0,11.23,11.24,11.21,11.22,836053.0
2018-03-20 10:35:00,11.21,11.23,11.2,11.23,698938.0,11.21,11.23,11.2,11.23,698938.0
2018-03-20 10:40:00,11.23,11.23,11.18,11.18,1215027.0,11.23,11.23,11.18,11.18,1215027.0
2018-03-20 10:45:00,11.19,11.21,11.12,11.12,1457840.0,11.19,11.21,11.12,11.12,1457840.0
2018-03-20 10:50:00,11.12,11.14,11.06,11.07,2587332.0,11.12,11.14,11.06,11.07,2587332.0
2018-03-20 10:55:00,11.07,11.07,11.0,11.04,2636548.0,11.07,11.07,11.0,11.04,2636548.0
2018-03-20 11:00:00,11.04,11.06,11.01,11.05,2530621.0,11.04,11.06,11.01,11.05,2530621.0
2018-03-20 11:05:00,11.06,11.11,11.05,11.09,1109671.0,11.06,11.11,11.05,11.09,1109671.0
2018-03-20 11:10:00,11.1,11.11,11.06,11.08,1221172.0,11.1,11.11,11.06,11.08,1221172.0
2018-03-20 11:15:00,11.08,11.1,11.06,11.09,955435.0,11.08,11.1,11.06,11.09,955435.0
2018-03-20 11:20:00,11.09,11.12,11.07,11.08,775133.0,11.09,11.12,11.07,11.08,775133.0
2018-03-20 11:25:00,11.08,11.12,11.07,11.1,449116.0,11.08,11.12,11.07,11.1,449116.0
2018-03-20 11:30:00,11.11,11.11,11.08,11.1,687633.0,11.11,11.11,11.08,11.1,687633.0
2018-03-20 11:35:00,11.1,11.12,11.08,11.11,636476.0,11.1,11.12,11.08,11.11,636476.0
2018-03-20 11:40:00,11.12,11.13,11.08,11.13,655126.0,11.12,11.13,11.08,11.13,655126.0
2018-03-20 11:45:00,11.13,11.14,11.1,11.13,1364396.0,11.13,11.14,11.1,11.13,1364396.0
2018-03-20 11:50:00,11.12,11.16,11.11,11.12,490594.0,11.12,11.16,11.11,11.12,490594.0
2018-03-20 11:55:00,11.12,11.17,11.11,11.16,639656.0,11.12,11.17,11.11,11.16,639656.0
2018-03-20 12:00:00,11.16,11.19,11.14,11.18,1077307.0,11.16,11.19,11.14,11.18,1077307.0
2018-03-20 12:05:00,11.18,11.19,11.17,11.19,354378.0,11.18,11.19,11.17,11.19,354378.0
2018-03-20 12:10:00,11.18,11.26,11.18,11.26,1493389.0,11.18,11.26,11.18,11.26,1493389.0
2018-03-20 12:15:00,11.25,11.26,11.24,11.25,530432.0,11.25,11.26,11.24,11.25,530432.0
2018-03-20 12:20:00,11.25,11.27,11.25,11.26,614390.0,11.25,11.27,11.25,11.26,614390.0
2018-03-20 12:25:00,11.26,11.32,11.25,11.3,1114249.0,11.26,11.32,11.25,11.3,1114249.0
2018-03-20 12:30:00,11.3,11.32,11.27,11.28,520289.0,11.3,11.32,11.27,11.28,520289.0
2018-03-20 12:35:00,11.28,11.29,11.25,11.25,714175.0,11.28,11.29,11.25,11.25,714175.0
2018-03-20 12:40:00,11.25,11.29,11.25,11.27,368145.0,11.25,11.29,11.25,11.27,368145.0
2018-03-20 12:45:00,11.27,11.27,11.25,11.25,278982.0,11.27,11.27,11.25,11.25,278982.0
2018-03-20 12:50:00,11.25,11.26,11.2,11.23,470608.0,11.25,11.26,11.2,11.23,470608.0
2018-03-20 12:55:00,11.23,11.24,11.2,11.21,293591.0,11.23,11.24,11.2,11.21,293591.0
2018-03-20 13:00:00,11.21,11.22,11.19,11.2,181851.0,11.21,11.22,11.19,11.2,181851.0
2018-03-20 13:05:00,11.2,11.21,11.17,11.18,230911.0,11.2,11.21,11.17,11.18,230911.0
2018-03-20 13:10:00,11.18,11.19,11.17,11.18,183614.0,11.18,11.19,11.17,11.18,183614.0
2018-03-20 13:15:00,11.18,11.19,11.15,11.16,219423.0,11.18,11.19,11.15,11.16,219423.0
2018-03-20 13:20:00,11.16,11.17,11.13,11.17,461259.0,11.16,11.17,11.13,11.17,461259.0
2018-03-20 13:25:00,11.16,11.18,11.15,11.16,155905.0,11.16,11.18,11.15,11.16,155905.0
2018-03-20 13:30:00,11.16,11.19,11.15,11.17,453588.0,11.16,11.19,11.15,11.17,453588.0
2018-03-20 13:35:00,11.17,11.18,11.15,11.16,313738.0,11.17,11.18,11.15,11.16,313738.0
2018-03-20 13:40:00,11.17,11.18,11.14,11.15,192572.0,11.17,11.18,11.14,11.15,192572.0
2018-03-20 13:45:00,11.16,11.16,11.12,11.14,365027.0,11.16,11.16,11.12,11.14,365027.0
2018-03-20 13:50:00,11.14,11.16,11.13,11.15,194298.0,11.14,11.16,11.13,11.15,194298.0
2018-03-20 13:55:00,11.14,11.16,11.13,11.13,337686.0,11.14,11.16,11.13,11.13,337686.0
2018-03-20 14:00:00,11.13,11.16,11.12,11.15,273526.0,11.13,11.16,11.12,11.15,273526.0
2018-03-20 14:05:00,11.15,11.15,11.13,11.13,199524.0,11.15,11.15,11.13,11.13,199524.0
2018-03-20 14:10:00,11.13,11.15,11.12,11.14,247777.0,11.13,11.15,11.12,11.14,247777.0
2018-03-20 14:15:00,11.13,11.14,11.13,11.13,187122.0,11.13,11.14,11.13,11.13,187122.0
2018-03-20 14:20:00,11.13,11.13,11.11,11.11,259201.0,11.13,11.13,11.11,11.11,259201.0
2018-03-20 14:25:00,11.11,11.14,11.1,11.14,494326.0,11.11,11.14,11.1,11.14,494326.0
2018-03-20 14:30:00,11.14,11.14,11.12,11.13,254503.0,11.14,11.14,11.12,11.13,254503.0
2018-03-20 14:35:00,11.12,11.13,11.11,11.13,291276.0,11.12,11.13,11.11,11.13,291276.0
2018-03-20 14:40:00,11.13,11.17,11.12,11.15,426140.0,11.13,11.17,11.12,11.15,426140.0
2018-03-20 14:45:00,11.16,11.16,11.14,11.15,262599.0,11.16,11.16,11.14,11.15,262599.0
2018-03-20 14:50:00,11.15,11.15,11.14,11.15,232054.0,11.15,11.15,11.14,11.15,232054.0
2018-03-20 14:55:00,11.15,11.15,11.12,11.13,330519.0,11.15,11.15,11.12,11.13,330519.0
2018-03-20 15:00:00,11.13,11.14,11.13,11.13,123412.0,11.13,11.14,11.13,11.13,123412.0
2018-03-20 15:05:00,11.13,11.15,11.13,11.13,300897.0,11.13,11.15,11.13,11.13,300897.0
2018-03-20 15:10:00,11.13,11.15,11.13,11.13,368977.0,11.13,11.15,11.13,11.13,368977.0
2018-03-20 15:15:00,11.13,11.14,11.12,11.13,313696.0,11.13,11.14,11.12,11.13,313696.0
2018-03-20 15:20:00,11.13,11.13,11.11,11.13,340849.0,11.13,11.13,11.11,11.13,340849.0
2018-03-20 15:25:00,11.13,11.13,11.11,11.11,392040.0,11.13,11.13,11.11,11.11,392040.0
2018-03-20 15:30:00,11.12,11.12,11.11,11.12,291247.0,11.12,11.12,11.11,11.12,291247.0
2018-03-20 15:35:00,11.12,11.12,11.1,11.12,1230798.0,11.12,11.12,11.1,11.12,1230798.0
2018-03-20 15:40:00,11.12,11.13,11.11,11.12,356392.0,11.12,11.13,11.11,11.12,356392.0
2018-03-20 15:45:00,11.12,11.12,11.11,11.11,429917.0,11.12,11.12,11.11,11.11,429917.0
2018-03-20 15:50:00,11.12,11.14,11.1,11.14,1342964.0,11.12,11.14,11.1,11.14,1342964.0
2018-03-20 15:55:00,11.14,11.14,11.1,11.11,2226912.0,11.14,11.14,11.1,11.11,2226912.0
2018-03-21 09:30:00,11.16,11.32,11.11,11.28,2026226.0,11.16,11.32,11.11,11.28,2026226.0
2018-03-21 09:35:00,11.28,11.31,11.22,11.24,1160254.0,11.28,11.31,11.22,11.24,1160254.0
2018-03-21 09:40:00,11.24,11.3,11.2,11.29,984764.0,11.24,11.3,11.2,11.29,984764.0
2018-03-21 09:45:00,11.3,11.32,11.27,11.28,1366038.0,11.3,11.32,11.27,11.28,1366038.0
2018-03-21 09:50:00,11.29,11.29,11.23,11.24,653779.0,11.29,11.29,11.23,11.24,653779.0
2018-03-21 09:55:00,11.24,11.31,11.23,11.29,975448.0,11.24,11.31,11.23,11.29,975448.0
2018-03-21 10:00:00,11.29,11.31,11.27,11.29,639968.0,11.29,11.31,11.27,11.29,639968.0
2018-03-21 10:05:00,11.29,11.3,11.26,11.28,497378.0,11.29,11.3,11.26,11.28,497378.0
2018-03-21 10:10:00,11.28,11.34,11.27,11.32,2329297.0,11.28,11.34,11.27,11.32,2329297.0
2018-03-21 10:15:00,11.33,11.34,11.31,11.32,1049463.0,11.33,11.34,11.31,11.32,1049463.0
2018-03-21 10:20:00,11.31,11.33,11.28,11.28,792425.0,11.31,11.33,11.28,11.28,792425.0
2018-03-21 10:25:00,11.28,11.3,11.26,11.26,350591.0,11.28,11.3,11.26,11.26,350591.0
2018-03-21 10:30:00,11.26,11.28,11.24,11.27,370230.0,11.26,11.28,11.24,11.27,370230.0
2018-03-21 10:35:00,11.27,11.28,11.25,11.27,321547.0,11.27,11.28,11.25,11.27,321547.0
2018-03-21 10:40:00,11.26,11.31,11.26,11.3,422041.0,11.26,11.31,11.26,11.3,422041.0
2018-03-21 10:45:00,11.3,11.31,11.24,11.24,335545.0,11.3,11.31,11.24,11.24,335545.0
2018-03-21 10:50:00,11.25,11.27,11.21,11.24,617825.0,11.25,11.27,11.21,11.24,617825.0
2018-03-21 10:55:00,11.24,11.25,11.22,11.23,326759.0,11.24,11.25,11.22,11.23,326759.0
2018-03-21 11:00:00,11.22,11.24,11.22,11.23,269159.0,11.22,11.24,11.22,11.23,269159.0
2018-03-21 11:05:00,11.23,11.24,11.22,11.24,155071.0,11.23,11.24,11.22,11.24,155071.0
2018-03-21 11:10:00,11.24,11.24,11.2,11.21,337629.0,11.24,11.24,11.2,11.21,337629.0
2018-03-21 11:15:00,11.2,11.22,11.2,11.21,498393.0,11.2,11.22,11.2,11.21,498393.0
2018-03-21 11:20:00,11.21,11.3,11.21,11.27,1961115.0,11.21,11.3,11.21,11.27,1961115.0
2018-03-21 11:25:00,11.28,11.28,11.25,11.28,413549.0,11.28,11.28,11.25,11.28,413549.0
2018-03-21 11:30:00,11.27,11.3,11.27,11.27,602566.0,11.27,11.3,11.27,11.27,602566.0
2018-03-21 11:35:00,11.28,11.28,11.26,11.27,176580.0,11.28,11.28,11.26,11.27,176580.0
2018-03-21 11:40:00,11.27,11.27,11.25,11.26,180975.0,11.27,11.27,11.25,11.26,180975.0
2018-03-21 11:45:00,11.26,11.29,11.26,11.29,237993.0,11.26,11.29,11.26,11.29,237993.0
2018-03-21 11:50:00,11.29,11.32,11.28,11.3,682829.0,11.29,11.32,11.28,11.3,682829.0
2018-03-21 11:55:00,11.31,11.31,11.27,11.29,389466.0,11.31,11.31,11.27,11.29,389466.0
2018-03-21 12:00:00,11.29,11.29,11.26,11.28,201713.0,11.29,11.29,11.26,11.28,201713.0
2018-03-21 12:05:00,11.28,11.3,11.27,11.3,207712.0,11.28,11.3,11.27,11.3,207712.0
2018-03-21 12:10:00,11.29,11.32,11.29,11.3,418354.0,11.29,11.32,11.29,11.3,418354.0
2018-03-21 12:15:00,11.3,11.31,11.3,11.3,212101.0,11.3,11.31,11.3,11.3,212101.0
2018-03-21 12:20:00,11.31,11.32,11.3,11.3,440120.0,11.31,11.32,11.3,11.3,440120.0
2018-03-21 12:25:00,11.3,11.31,11.27,11.29,402587.0,11.3,11.31,11.27,11.29,402587.0
2018-03-21 12:30:00,11.29,11.3,11.27,11.28,115113.0,11.29,11.3,11.27,11.28,115113.0
2018-03-21 12:35:00,11.28,11.29,11.27,11.29,176633.0,11.28,11.29,11.27,11.29,176633.0
2018-03-21 12:40:00,11.29,11.31,11.28,11.29,306756.0,11.29,11.31,11.28,11.29,306756.0
2018-03-21 12:45:00,11.28,11.31,11.28,11.29,198755.0,11.28,11.31,11.28,11.29,198755.0
2018-03-21 12:50:00,11.29,11.3,11.28,11.28,121153.0,11.29,11.3,11.28,11.28,121153.0
2018-03-21 12:55:00,11.28,11.3,11.27,11.29,553422.0,11.28,11.3,11.27,11.29,553422.0
2018-03-21 13:00:00,11.29,11.3,11.25,11.27,291487.0,11.29,11.3,11.25,11.27,291487.0
2018-03-21 13:05:00,11.27,11.27,11.25,11.26,153326.0,11.27,11.27,11.25,11.26,153326.0
2018-03-21 13:10:00,11.26,11.26,11.24,11.25,171623.0,11.26,11.26,11.24,11.25,171623.0
2018-03-21 13:15:00,11.26,11.26,11.23,11.24,218866.0,11.26,11.26,11.23,11.24,218866.0
2018-03-21 13:20:00,11.24,11.25,11.23,11.25,112557.0,11.24,11.25,11.23,11.25,112557.0
2018-03-21 13:25:00,11.25,11.26,11.23,11.24,147402.0,11.25,11.26,11.23,11.24,147402.0
2018-03-21 13:30:00,11.24,11.25,11.22,11.23,148505.0,11.24,11.25,11.22,11.23,148505.0
2018-03-21 13:35:00,11.23,11.25,11.22,11.22,203713.0,11.23,11.25,11.22,11.22,203713.0
2018-03-21 13:40:00,11.22,11.23,11.22,11.23,145096.0,11.22,11.23,11.22,11.23,145096.0
2018-03-21 13:45:00,11.23,11.25,11.22,11.23,160673.0,11.23,11.25,11.22,11.23,160673.0
2018-03-21 13:50:00,11.23,11.25,11.22,11.25,138927.0,11.23,11.25,11.22,11.25,138927.0
2018-03-21 13:55:00,11.24,11.26,11.23,11.23,1155914.0,11.24,11.26,11.23,11.23,1155914.0
2018-03-21 14:00:00,11.23,11.29,11.23,11.26,823591.0,11.23,11.29,11.23,11.26,823591.0
2018-03-21 14:05:00,11.26,11.28,11.24,11.27,591408.0,11.26,11.28,11.24,11.27,591408.0
2018-03-21 14:10:00,11.27,11.3,11.26,11.29,374728.0,11.27,11.3,11.26,11.29,374728.0
2018-03-21 14:15:00,11.29,11.33,11.29,11.3,694385.0,11.29,11.33,11.29,11.3,694385.0
2018-03-21 14:20:00,11.31,11.32,11.26,11.28,378162.0,11.31,11.32,11.26,11.28,378162.0
2018-03-21 14:25:00,11.28,11.28,11.25,11.28,437937.0,11.28,11.28,11.25,11.28,437937.0
2018-03-21 14:30:00,11.28,11.29,11.26,11.27,795100.0,11.28,11.29,11.26,11.27,795100.0
2018-03-21 14:35:00,11.27,11.28,11.25,11.26,386059.0,11.27,11.28,11.25,11.26,386059.0
2018-03-21 14:40:00,11.26,11.26,11.21,11.24,442796.0,11.26,11.26,11.21,11.24,442796.0
2018-03-21 14:45:00,11.24,11.24,11.2,11.21,521301.0,11.24,11.24,11.2,11.21,521301.0
2018-03-21 14:50:00,11.2,11.21,11.15,11.2,777155.0,11.2,11.21,11.15,11.2,777155.0
2018-03-21 14:55:00,11.2,11.23,11.18,11.23,376423.0,11.2,11.23,11.18,11.23,376423.0
2018-03-21 15:00:00,11.22,11.25,11.21,11.23,401726.0,11.22,11.25,11.21,11.23,401726.0
2018-03-21 15:05:00,11.23,11.25,11.21,11.23,245924.0,11.23,11.25,11.21,11.23,245924.0
2018-03-21 15:10:00,11.24,11.27,11.21,11.27,354716.0,11.24,11.27,11.21,11.27,354716.0
2018-03-21 15:15:00,11.26,11.27,11.24,11.24,302621.0,11.26,11.27,11.24,11.24,302621.0
2018-03-21 15:20:00,11.25,11.27,11.24,11.26,599689.0,11.25,11.27,11.24,11.26,599689.0
2018-03-21 15:25:00,11.26,11.26,11.23,11.25,259948.0,11.26,11.26,11.23,11.25,259948.0
2018-03-21 15:30:00,11.25,11.25,11.23,11.25,230473.0,11.25,11.25,11.23,11.25,230473.0
2018-03-21 15:35:00,11.25,11.27,11.24,11.27,1200570.0,11.25,11.27,11.24,11.27,1200570.0
2018-03-21 15:40:00,11.26,11.27,11.24,11.24,476273.0,11.26,11.27,11.24,11.24,476273.0
2018-03-21 15:45:00,11.25,11.26,11.23,11.25,488629.0,11.25,11.26,11.23,11.25,488629.0
2018-03-21 15:50:00,11.25,11.27,11.23,11.26,778754.0,11.25,11.27,11.23,11.26,778754.0
2018-03-21 15:55:00,11.26,11.26,11.25,11.25,1512790.0,11.26,11.26,11.25,11.25,1512790.0
2018-03-22 09:30:00,11.11,11.18,11.06,11.15,1880689.0,11.11,11.18,11.06,11.15,1880689.0
2018-03-22 09:35:00,11.16,11.2,11.12,11.15,651708.0,11.16,11.2,11.12,11.15,651708.0
2018-03-22 09:40:00,11.14,11.22,11.13,11.15,533379.0,11.14,11.22,11.13,11.15,533379.0
2018-03-22 09:45:00,11.15,11.2,11.13,11.17,431361.0,11.15,11.2,11.13,11.17,431361.0
2018-03-22 09:50:00,11.17,11.21,11.14,11.14,549899.0,11.17,11.21,11.14,11.14,549899.0
2018-03-22 09:55:00,11.14,11.16,11.11,11.14,1061385.0,11.14,11.16,11.11,11.14,1061385.0
2018-03-22 10:00:00,11.13,11.18,11.11,11.18,422354.0,11.13,11.18,11.11,11.18,422354.0
2018-03-22 10:05:00,11.18,11.2,11.16,11.18,403801.0,11.18,11.2,11.16,11.18,403801.0
2018-03-22 10:10:00,11.18,11.18,11.16,11.16,254978.0,11.18,11.18,11.16,11.16,254978.0
2018-03-22 10:15:00,11.16,11.18,11.15,11.16,302424.0,11.16,11.18,11.15,11.16,302424.0
2018-03-22 10:20:00,11.16,11.16,11.14,11.15,206283.0,11.16,11.16,11.14,11.15,206283.0
2018-03-22 10:25:00,11.15,11.17,11.12,11.12,412629.0,11.15,11.17,11.12,11.12,412629.0
2018-03-22 10:30:00,11.12,11.14,11.11,11.12,406669.0,11.12,11.14,11.11,11.12,406669.0
2018-03-22 10:35:00,11.12,11.13,11.1,11.13,412125.0,11.12,11.13,11.1,11.13,412125.0
2018-03-22 10:40:00,11.12,11.12,11.05,11.06,1212320.0,11.12,11.12,11.05,11.06,1212320.0
2018-03-22 10:45:00,11.06,11.07,11.01,11.03,1772360.0,11.06,11.07,11.01,11.03,1772360.0
2018-03-22 10:50:00,11.02,11.03,11.0,11.01,1069235.0,11.02,11.03,11.0,11.01,1069235.0
2018-03-22 10:55:00,11.01,11.04,11.0,11.03,1309479.0,11.01,11.04,11.0,11.03,1309479.0
2018-03-22 11:00:00,11.02,11.05,11.01,11.03,665885.0,11.02,11.05,11.01,11.03,665885.0
2018-03-22 11:05:00,11.04,11.04,11.02,11.03,480762.0,11.04,11.04,11.02,11.03,480762.0
2018-03-22 11:10:00,11.03,11.03,11.0,11.02,1221800.0,11.03,11.03,11.0,11.02,1221800.0
2018-03-22 11:15:00,11.02,11.02,11.01,11.02,360492.0,11.02,11.02,11.01,11.02,360492.0
2018-03-22 11:20:00,11.02,11.02,10.95,10.95,1667747.0,11.02,11.02,10.95,10.95,1667747.0
2018-03-22 11:25:00,10.95,10.97,10.93,10.96,1086928.0,10.95,10.97,10.93,10.96,1086928.0
2018-03-22 11:30:00,10.96,10.97,10.93,10.94,702190.0,10.96,10.97,10.93,10.94,702190.0
2018-03-22 11:35:00,10.94,10.95,10.86,10.86,1556588.0,10.94,10.95,10.86,10.86,1556588.0
2018-03-22 11:40:00,10.86,10.92,10.85,10.92,1167409.0,10.86,10.92,10.85,10.92,1167409.0
2018-03-22 11:45:00,10.91,10.94,10.9,10.91,570349.0,10.91,10.94,10.9,10.91,570349.0
2018-03-22 11:50:00,10.91,10.94,10.88,10.93,681702.0,10.91,10.94,10.88,10.93,681702.0
2018-03-22 11:55:00,10.93,10.94,10.89,10.9,623643.0,10.93,10.94,10.89,10.9,623643.0
2018-03-22 12:00:00,10.91,10.93,10.9,10.93,486608.0,10.91,10.93,10.9,10.93,486608.0
2018-03-22 12:05:00,10.93,10.95,10.92,10.94,624396.0,10.93,10.95,10.92,10.94,624396.0
2018-03-22 12:10:00,10.94,10.98,10.93,10.96,459126.0,10.94,10.98,10.93,10.96,459126.0
2018-03-22 12:15:00,10.96,11.02,10.95,10.98,656142.0,10.96,11.02,10.95,10.98,656142.0
2018-03-22 12:20:00,10.99,11.02,10.99,11.01,375820.0,10.99,11.02,10.99,11.01,375820.0
2018-03-22 12:25:00,11.02,11.08,11.0,11.05,612678.0,11.02,11.08,11.0,11.05,612678.0
2018-03-22 12:30:00,11.05,11.07,11.03,11.05,387923.0,11.05,11.07,11.03,11.05,387923.0
2018-03-22 12:35:00,11.05,11.08,11.04,11.05,376479.0,11.05,11.08,11.04,11.05,376479.0
2018-03-22 12:40:00,11.05,11.07,11.05,11.06,329901.0,11.05,11.07,11.05,11.06,329901.0
2018-03-22 12:45:00,11.05,11.06,11.03,11.05,317142.0,11.05,11.06,11.03,11.05,317142.0
2018-03-22 12:50:00,11.05,11.1,11.05,11.07,520354.0,11.05,11.1,11.05,11.07,520354.0
2018-03-22 12:55:00,11.07,11.09,11.05,11.05,312489.0,11.07,11.09,11.05,11.05,312489.0
2018-03-22 13:00:00,11.05,11.06,11.01,11.04,433412.0,11.05,11.06,11.01,11.04,433412.0
2018-03-22 13:05:00,11.03,11.04,11.0,11.04,355979.0,11.03,11.04,11.0,11.04,355979.0
2018-03-22 13:10:00,11.03,11.07,11.02,11.07,311362.0,11.03,11.07,11.02,11.07,311362.0
2018-03-22 13:15:00,11.07,11.08,11.04,11.04,192424.0,11.07,11.08,11.04,11.04,192424.0
2018-03-22 13:20:00,11.04,11.08,11.03,11.08,438682.0,11.04,11.08,11.03,11.08,438682.0
2018-03-22 13:25:00,11.07,11.09,11.06,11.09,243673.0,11.07,11.09,11.06,11.09,243673.0
2018-03-22 13:30:00,11.09,11.1,11.05,11.08,291029.0,11.09,11.1,11.05,11.08,291029.0
2018-03-22 13:35:00,11.08,11.1,11.07,11.07,297715.0,11.08,11.1,11.07,11.07,297715.0
2018-03-22 13:40:00,11.08,11.08,11.05,11.07,203275.0,11.08,11.08,11.05,11.07,203275.0
2018-03-22 13:45:00,11.07,11.08,11.05,11.05,187299.0,11.07,11.08,11.05,11.05,187299.0
2018-03-22 13:50:00,11.05,11.06,11.03,11.04,344517.0,11.05,11.06,11.03,11.04,344517.0
2018-03-22 13:55:00,11.04,11.06,11.03,11.04,202366.0,11.04,11.06,11.03,11.04,202366.0
2018-03-22 14:00:00,11.04,11.06,11.03,11.04,218571.0,11.04,11.06,11.03,11.04,218571.0
2018-03-22 14:05:00,11.04,11.04,11.0,11.01,319757.0,11.04,11.04,11.0,11.01,319757.0
2018-03-22 14:10:00,11.0,11.04,11.0,11.04,256966.0,11.0,11.04,11.0,11.04,256966.0
2018-03-22 14:15:00,11.03,11.04,11.01,11.02,107577.0,11.03,11.04,11.01,11.02,107577.0
2018-03-22 14:20:00,11.02,11.02,10.98,10.98,299587.0,11.02,11.02,10.98,10.98,299587.0
2018-03-22 14:25:00,10.98,10.99,10.96,10.97,446725.0,10.98,10.99,10.96,10.97,446725.0
2018-03-22 14:30:00,10.96,10.98,10.95,10.98,560603.0,10.96,10.98,10.95,10.98,560603.0
2018-03-22 14:35:00,10.98,11.18,10.97,11.15,3646747.0,10.98,11.18,10.97,11.15,3646747.0
2018-03-22 14:40:00,11.15,11.19,11.1,11.16,2391146.0,11.15,11.19,11.1,11.16,2391146.0
2018-03-22 14:45:00,11.17,11.26,11.16,11.23,2847018.0,11.17,11.26,11.16,11.23,2847018.0
2018-03-22 14:50:00,11.22,11.23,11.15,11.16,890577.0,11.22,11.23,11.15,11.16,890577.0
2018-03-22 14:55:00,11.15,11.18,11.12,11.15,721030.0,11.15,11.18,11.12,11.15,721030.0
2018-03-22 15:00:00,11.15,11.16,11.11,11.12,396063.0,11.15,11.16,11.11,11.12,396063.0
2018-03-22 15:05:00,11.12,11.14,11.07,11.07,591478.0,11.12,11.14,11.07,11.07,591478.0
2018-03-22 15:10:00,11.07,11.1,11.07,11.08,776520.0,11.07,11.1,11.07,11.08,776520.0
2018-03-22 15:15:00,11.08,11.08,11.03,11.04,754365.0,11.08,11.08,11.03,11.04,754365.0
2018-03-22 15:20:00,11.04,11.09,11.04,11.08,417188.0,11.04,11.09,11.04,11.08,417188.0
2018-03-22 15:25:00,11.08,11.08,11.03,11.03,521306.0,11.08,11.08,11.03,11.03,521306.0
2018-03-22 15:30:00,11.03,11.05,11.02,11.04,401614.0,11.03,11.05,11.02,11.04,401614.0
2018-03-22 15:35:00,11.04,11.04,11.01,11.01,567460.0,11.04,11.04,11.01,11.01,567460.0
2018-03-22 15:40:00,11.01,11.03,11.0,11.03,559305.0,11.01,11.03,11.0,11.03,559305.0
2018-03-22 15:45:00,11.02,11.03,10.97,10.99,1046165.0,11.02,11.03,10.97,10.99,1046165.0
2018-03-22 15:50:00,10.99,10.99,10.96,10.96,1093864.0,10.99,10.99,10.96,10.96,1093864.0
2018-03-22 15:55:00,10.97,10.97,10.91,10.92,2787260.0,10.97,10.97,10.91,10.92,2787260.0
2018-03-23 09:30:00,10.91,10.97,10.82,10.83,2000496.0,10.91,10.97,10.82,10.83,2000496.0
2018-03-23 09:35:00,10.83,10.85,10.72,10.76,2243523.0,10.83,10.85,10.72,10.76,2243523.0
2018-03-23 09:40:00,10.76,10.81,10.74,10.76,1305939.0,10.76,10.81,10.74,10.76,1305939.0
2018-03-23 09:45:00,10.76,10.79,10.74,10.79,1535002.0,10.76,10.79,10.74,10.79,1535002.0
2018-03-23 09:50:00,10.79,10.85,10.75,10.84,968787.0,10.79,10.85,10.75,10.84,968787.0
2018-03-23 09:55:00,10.84,10.87,10.76,10.77,823938.0,10.84,10.87,10.76,10.77,823938.0
2018-03-23 10:00:00,10.78,10.8,10.76,10.77,588946.0,10.78,10.8,10.76,10.77,588946.0
2018-03-23 10:05:00,10.77,10.83,10.74,10.8,1209028.0,10.77,10.83,10.74,10.8,1209028.0
2018-03-23 10:10:00,10.8,10.84,10.77,10.79,507469.0,10.8,10.84,10.77,10.79,507469.0
2018-03-23 10:15:00,10.79,10.84,10.76,10.78,590382.0,10.79,10.84,10.76,10.78,590382.0
2018-03-23 10:20:00,10.78,10.81,10.74,10.75,759335.0,10.78,10.81,10.74,10.75,759335.0
2018-03-23 10:25:00,10.76,10.79,10.75,10.77,477842.0,10.76,10.79,10.75,10.77,477842.0
2018-03-23 10:30:00,10.78,10.84,10.76,10.83,514265.0,10.78,10.84,10.76,10.83,514265.0
2018-03-23 10:35:00,10.83,10.83,10.78,10.79,279785.0,10.83,10.83,10.78,10.79,279785.0
2018-03-23 10:40:00,10.79,10.83,10.78,10.79,393804.0,10.79,10.83,10.78,10.79,393804.0
2018-03-23 10:45:00,10.8,10.83,10.79,10.82,264737.0,10.8,10.83,10.79,10.82,264737.0
2018-03-23 10:50:00,10.81,10.83,10.78,10.79,448514.0,10.81,10.83,10.78,10.79,448514.0
2018-03-23 10:55:00,10.79,10.82,10.78,10.8,336846.0,10.79,10.82,10.78,10.8,336846.0
2018-03-23 11:00:00,10.79,10.81,10.76,10.78,418050.0,10.79,10.81,10.76,10.78,418050.0
2018-03-23 11:05:00,10.77,10.78,10.74,10.75,982944.0,10.77,10.78,10.74,10.75,982944.0
2018-03-23 11:10:00,10.75,10.77,10.74,10.76,419451.0,10.75,10.77,10.74,10.76,419451.0
2018-03-23 11:15:00,10.76,10.79,10.75,10.75,353327.0,10.76,10.79,10.75,10.75,353327.0
2018-03-23 11:20:00,10.76,10.77,10.75,10.76,398698.0,10.76,10.77,10.75,10.76,398698.0
2018-03-23 11:25:00,10.75,10.76,10.74,10.75,1030974.0,10.75,10.76,10.74,10.75,1030974.0
2018-03-23 11:30:00,10.75,10.79,10.74,10.78,455555.0,10.75,10.79,10.74,10.78,455555.0
2018-03-23 11:35:00,10.78,10.8,10.74,10.75,370478.0,10.78,10.8,10.74,10.75,370478.0
2018-03-23 11:40:00,10.75,10.77,10.74,10.74,671528.0,10.75,10.77,10.74,10.74,671528.0
2018-03-23 11:45:00,10.75,10.77,10.74,10.75,656706.0,10.75,10.77,10.74,10.75,656706.0
2018-03-23 11:50:00,10.75,10.78,10.74,10.75,705953.0,10.75,10.78,10.74,10.75,705953.0
2018-03-23 11:55:00,10.74,10.76,10.74,10.75,1077256.0,10.74,10.76,10.74,10.75,1077256.0
2018-03-23 12:00:00,10.75,10.79,10.74,10.77,719927.0,10.75,10.79,10.74,10.77,719927.0
2018-03-23 12:05:00,10.76,10.79,10.74,10.78,643423.0,10.76,10.79,10.74,10.78,643423.0
2018-03-23 12:10:00,10.78,10.78,10.74,10.77,298384.0,10.78,10.78,10.74,10.77,298384.0
2018-03-23 12:15:00,10.77,10.78,10.74,10.76,317580.0,10.77,10.78,10.74,10.76,317580.0
2018-03-23 12:20:00,10.75,10.78,10.74,10.77,431982.0,10.75,10.78,10.74,10.77,431982.0
2018-03-23 12:25:00,10.78,10.81,10.77,10.79,345886.0,10.78,10.81,10.77,10.79,345886.0
2018-03-23 12:30:00,10.8,10.8,10.76,10.77,337359.0,10.8,10.8,10.76,10.77,337359.0
2018-03-23 12:35:00,10.77,10.78,10.75,10.77,259236.0,10.77,10.78,10.75,10.77,259236.0
2018-03-23 12:40:00,10.77,10.77,10.74,10.76,353000.0,10.77,10.77,10.74,10.76,353000.0
2018-03-23 12:45:00,10.75,10.77,10.74,10.75,249358.0,10.75,10.77,10.74,10.75,249358.0
2018-03-23 12:50:00,10.75,10.77,10.72,10.74,593065.0,10.75,10.77,10.72,10.74,593065.0
2018-03-23 12:55:00,10.73,10.73,10.7,10.71,428773.0,10.73,10.73,10.7,10.71,428773.0
2018-03-23 13:00:00,10.71,10.74,10.67,10.72,718776.0,10.71,10.74,10.67,10.72,718776.0
2018-03-23 13:05:00,10.73,10.76,10.72,10.75,273133.0,10.73,10.76,10.72,10.75,273133.0
2018-03-23 13:10:00,10.76,10.79,10.76,10.77,378139.0,10.76,10.79,10.76,10.77,378139.0
2018-03-23 13:15:00,10.77,10.78,10.73,10.77,260639.0,10.77,10.78,10.73,10.77,260639.0
2018-03-23 13:20:00,10.77,10.79,10.75,10.79,203323.0,10.77,10.79,10.75,10.79,203323.0
2018-03-23 13:25:00,10.78,10.79,10.76,10.77,135562.0,10.78,10.79,10.76,10.77,135562.0
2018-03-23 13:30:00,10.77,10.8,10.77,10.79,250273.0,10.77,10.8,10.77,10.79,250273.0
2018-03-23 13:35:00,10.78,10.8,10.76,10.77,115253.0,10.78,10.8,10.76,10.77,115253.0
2018-03-23 13:40:00,10.76,10.78,10.74,10.76,325839.0,10.76,10.78,10.74,10.76,325839.0
2018-03-23 13:45:00,10.76,10.78,10.74,10.77,286390.0,10.76,10.78,10.74,10.77,286390.0
2018-03-23 13:50:00,10.77,10.84,10.76,10.83,478061.0,10.77,10.84,10.76,10.83,478061.0
2018-03-23 13:55:00,10.83,10.84,10.78,10.79,283138.0,10.83,10.84,10.78,10.79,283138.0
2018-03-23 14:00:00,10.79,10.82,10.76,10.78,167354.0,10.79,10.82,10.76,10.78,167354.0
2018-03-23 14:05:00,10.78,10.78,10.75,10.76,306897.0,10.78,10.78,10.75,10.76,306897.0
2018-03-23 14:10:00,10.76,10.77,10.72,10.73,268813.0,10.76,10.77,10.72,10.73,268813.0
2018-03-23 14:15:00,10.73,10.74,10.71,10.72,165273.0,10.73,10.74,10.71,10.72,165273.0
2018-03-23 14:20:00,10.72,10.74,10.7,10.73,274265.0,10.72,10.74,10.7,10.73,274265.0
2018-03-23 14:25:00,10.72,10.73,10.69,10.71,458522.0,10.72,10.73,10.69,10.71,458522.0
2018-03-23 14:30:00,10.7,10.72,10.68,10.7,211965.0,10.7,10.72,10.68,10.7,211965.0
2018-03-23 14:35:00,10.7,10.7,10.67,10.69,310126.0,10.7,10.7,10.67,10.69,310126.0
2018-03-23 14:40:00,10.68,10.7,10.66,10.67,350642.0,10.68,10.7,10.66,10.67,350642.0
2018-03-23 14:45:00,10.67,10.67,10.61,10.63,567198.0,10.67,10.67,10.61,10.63,567198.0
2018-03-23 14:50:00,10.62,10.63,10.58,10.58,908898.0,10.62,10.63,10.58,10.58,908898.0
2018-03-23 14:55:00,10.59,10.61,10.57,10.59,1472281.0,10.59,10.61,10.57,10.59,1472281.0
2018-03-23 15:00:00,10.59,10.61,10.58,10.6,506560.0,10.59,10.61,10.58,10.6,506560.0
2018-03-23 15:05:00,10.61,10.61,10.58,10.59,469029.0,10.61,10.61,10.58,10.59,469029.0
2018-03-23 15:10:00,10.59,10.64,10.58,10.63,495402.0,10.59,10.64,10.58,10.63,495402.0
2018-03-23 15:15:00,10.63,10.68,10.62,10.63,514613.0,10.63,10.68,10.62,10.63,514613.0
2018-03-23 15:20:00,10.63,10.67,10.61,10.63,676105.0,10.63,10.67,10.61,10.63,676105.0
2018-03-23 15:25:00,10.62,10.65,10.61,10.62,268653.0,10.62,10.65,10.61,10.62,268653.0
2018-03-23 15:30:00,10.62,10.63,10.59,10.61,465631.0,10.62,10.63,10.59,10.61,465631.0
2018-03-23 15:35:00,10.61,10.62,10.58,10.62,697767.0,10.61,10.62,10.58,10.62,697767.0
2018-03-23 15:40:00,10.62,10.63,10.58,10.6,482520.0,10.62,10.63,10.58,10.6,482520.0
2018-03-23 15:45:00,10.59,10.6,10.57,10.59,1512844.0,10.59,10.6,10.57,10.59,1512844.0
2018-03-23 15:50:00,10.59,10.59,10.57,10.58,1382636.0,10.59,10.59,10.57,10.58,1382636.0
2018-03-23 15:55:00,10.59,10.65,10.57,10.63,3823763.0,10.59,10.65,10.57,10.63,3823763.0
2018-03-26 09:30:00,10.7,10.8,10.61,10.72,3616211.0,10.7,10.8,10.61,10.72,3616211.0
2018-03-26 09:35:00,10.73,10.73,10.56,10.59,2425448.0,10.73,10.73,10.56,10.59,2425448.0
2018-03-26 09:40:00,10.59,10.59,10.42,10.45,3685587.0,10.59,10.59,10.42,10.45,3685587.0
2018-03-26 09:45:00,10.45,10.53,10.44,10.52,2204805.0,10.45,10.53,10.44,10.52,2204805.0
2018-03-26 09:50:00,10.51,10.56,10.49,10.53,1372018.0,10.51,10.56,10.49,10.53,1372018.0
2018-03-26 09:55:00,10.53,10.56,10.51,10.53,566830.0,10.53,10.56,10.51,10.53,566830.0
2018-03-26 10:00:00,10.52,10.54,10.5,10.51,818524.0,10.52,10.54,10.5,10.51,818524.0
2018-03-26 10:05:00,10.52,10.52,10.5,10.51,708519.0,10.52,10.52,10.5,10.51,708519.0
2018-03-26 10:10:00,10.51,10.52,10.5,10.51,1087522.0,10.51,10.52,10.5,10.51,1087522.0
2018-03-26 10:15:00,10.5,10.51,10.43,10.45,1413951.0,10.5,10.51,10.43,10.45,1413951.0
2018-03-26 10:20:00,10.45,10.45,10.35,10.36,1511852.0,10.45,10.45,10.35,10.36,1511852.0
2018-03-26 10:25:00,10.36,10.45,10.35,10.45,1254853.0,10.36,10.45,10.35,10.45,1254853.0
2018-03-26 10:30:00,10.45,10.47,10.42,10.44,1037078.0,10.45,10.47,10.42,10.44,1037078.0
2018-03-26 10:35:00,10.45,10.47,10.44,10.45,645059.0,10.45,10.47,10.44,10.45,645059.0
2018-03-26 10:40:00,10.46,10.46,10.41,10.43,576526.0,10.46,10.46,10.41,10.43,576526.0
2018-03-26 10:45:00,10.43,10.43,10.38,10.38,885076.0,10.43,10.43,10.38,10.38,885076.0
2018-03-26 10:50:00,10.38,10.41,10.38,10.39,701725.0,10.38,10.41,10.38,10.39,701725.0
2018-03-26 10:55:00,10.38,10.41,10.35,10.36,1028327.0,10.38,10.41,10.35,10.36,1028327.0
2018-03-26 11:00:00,10.36,10.37,10.32,10.34,1096892.0,10.36,10.37,10.32,10.34,1096892.0
2018-03-26 11:05:00,10.34,10.34,10.25,10.26,1771925.0,10.34,10.34,10.25,10.26,1771925.0
2018-03-26 11:10:00,10.25,10.33,10.24,10.26,1439451.0,10.25,10.33,10.24,10.26,1439451.0
2018-03-26 11:15:00,10.27,10.29,10.24,10.25,995710.0,10.27,10.29,10.24,10.25,995710.0
2018-03-26 11:20:00,10.26,10.33,10.25,10.33,936558.0,10.26,10.33,10.25,10.33,936558.0
2018-03-26 11:25:00,10.33,10.33,10.27,10.29,751902.0,10.33,10.33,10.27,10.29,751902.0
2018-03-26 11:30:00,10.28,10.3,10.26,10.28,645103.0,10.28,10.3,10.26,10.28,645103.0
2018-03-26 11:35:00,10.28,10.28,10.24,10.27,585872.0,10.28,10.28,10.24,10.27,585872.0
2018-03-26 11:40:00,10.27,10.29,10.26,10.28,347532.0,10.27,10.29,10.26,10.28,347532.0
2018-03-26 11:45:00,10.28,10.29,10.24,10.25,1049436.0,10.28,10.29,10.24,10.25,1049436.0
2018-03-26 11:50:00,10.25,10.28,10.24,10.27,562274.0,10.25,10.28,10.24,10.27,562274.0
2018-03-26 11:55:00,10.27,10.27,10.21,10.24,1086879.0,10.27,10.27,10.21,10.24,1086879.0
2018-03-26 12:00:00,10.24,10.25,10.21,10.21,1039556.0,10.24,10.25,10.21,10.21,1039556.0
2018-03-26 12:05:00,10.21,10.26,10.2,10.23,1016748.0,10.21,10.26,10.2,10.23,1016748.0
2018-03-26 12:10:00,10.24,10.25,10.22,10.23,428300.0,10.24,10.25,10.22,10.23,428300.0
2018-03-26 12:15:00,10.24,10.25,10.2,10.21,582990.0,10.24,10.25,10.2,10.21,582990.0
2018-03-26 12:20:00,10.21,10.25,10.2,10.24,619493.0,10.21,10.25,10.2,10.24,619493.0
2018-03-26 12:25:00,10.24,10.25,10.18,10.18,718534.0,10.24,10.25,10.18,10.18,718534.0
2018-03-26 12:30:00,10.18,10.22,10.18,10.21,1130179.0,10.18,10.22,10.18,10.21,1130179.0
2018-03-26 12:35:00,10.21,10.26,10.2,10.21,837237.0,10.21,10.26,10.2,10.21,837237.0
2018-03-26 12:40:00,10.21,10.23,10.2,10.22,868579.0,10.21,10.23,10.2,10.22,868579.0
2018-03-26 12:45:00,10.22,10.23,10.2,10.21,392457.0,10.22,10.23,10.2,10.21,392457.0
2018-03-26 12:50:00,10.21,10.25,10.2,10.24,852016.0,10.21,10.25,10.2,10.24,852016.0
2018-03-26 12:55:00,10.24,10.25,10.22,10.24,486919.0,10.24,10.25,10.22,10.24,486919.0
2018-03-26 13:00:00,10.24,10.27,10.23,10.25,591982.0,10.24,10.27,10.23,10.25,591982.0
2018-03-26 13:05:00,10.25,10.27,10.24,10.25,286245.0,10.25,10.27,10.24,10.25,286245.0
2018-03-26 13:10:00,10.24,10.28,10.24,10.26,370581.0,10.24,10.28,10.24,10.26,370581.0
2018-03-26 13:15:00,10.26,10.3,10.25,10.29,434883.0,10.26,10.3,10.25,10.29,434883.0
2018-03-26 13:20:00,10.29,10.31,10.28,10.29,495345.0,10.29,10.31,10.28,10.29,495345.0
2018-03-26 13:25:00,10.3,10.32,10.29,10.29,452616.0,10.3,10.32,10.29,10.29,452616.0
2018-03-26 13:30:00,10.29,10.3,10.25,10.26,381936.0,10.29,10.3,10.25,10.26,381936.0
2018-03-26 13:35:00,10.26,10.28,10.26,10.28,265211.0,10.26,10.28,10.26,10.28,265211.0
2018-03-26 13:40:00,10.28,10.29,10.24,10.25,574277.0,10.28,10.29,10.24,10.25,574277.0
2018-03-26 13:45:00,10.25,10.26,10.24,10.25,235047.0,10.25,10.26,10.24,10.25,235047.0
2018-03-26 13:50:00,10.25,10.26,10.23,10.26,537415.0,10.25,10.26,10.23,10.26,537415.0
2018-03-26 13:55:00,10.26,10.26,10.23,10.26,483768.0,10.26,10.26,10.23,10.26,483768.0
2018-03-26 14:00:00,10.26,10.27,10.25,10.26,364915.0,10.26,10.27,10.25,10.26,364915.0
2018-03-26 14:05:00,10.27,10.28,10.24,10.26,530155.0,10.27,10.28,10.24,10.26,530155.0
2018-03-26 14:10:00,10.26,10.28,10.25,10.27,368624.0,10.26,10.28,10.25,10.27,368624.0
2018-03-26 14:15:00,10.28,10.28,10.26,10.27,273701.0,10.28,10.28,10.26,10.27,273701.0
2018-03-26 14:20:00,10.27,10.27,10.23,10.24,675441.0,10.27,10.27,10.23,10.24,675441.0
2018-03-26 14:25:00,10.24,10.25,10.22,10.24,486484.0,10.24,10.25,10.22,10.24,486484.0
2018-03-26 14:30:00,10.25,10.27,10.23,10.26,961472.0,10.25,10.27,10.23,10.26,961472.0
2018-03-26 14:35:00,10.26,10.28,10.25,10.27,286089.0,10.26,10.28,10.25,10.27,286089.0
2018-03-26 14:40:00,10.28,10.29,10.27,10.27,419040.0,10.28,10.29,10.27,10.27,419040.0
2018-03-26 14:45:00,10.27,10.28,10.24,10.25,876096.0,10.27,10.28,10.24,10.25,876096.0
2018-03-26 14:50:00,10.25,10.28,10.24,10.28,462992.0,10.25,10.28,10.24,10.28,462992.0
2018-03-26 14:55:00,10.27,10.28,10.23,10.24,530244.0,10.27,10.28,10.23,10.24,530244.0
2018-03-26 15:00:00,10.24,10.26,10.23,10.24,625350.0,10.24,10.26,10.23,10.24,625350.0
2018-03-26 15:05:00,10.25,10.26,10.24,10.26,615630.0,10.25,10.26,10.24,10.26,615630.0
2018-03-26 15:10:00,10.26,10.26,10.24,10.25,515835.0,10.26,10.26,10.24,10.25,515835.0
2018-03-26 15:15:00,10.24,10.26,10.24,10.25,358776.0,10.24,10.26,10.24,10.25,358776.0
2018-03-26 15:20:00,10.25,10.26,10.23,10.25,981268.0,10.25,10.26,10.23,10.25,981268.0
2018-03-26 15:25:00,10.26,10.29,10.25,10.28,807568.0,10.26,10.29,10.25,10.28,807568.0
2018-03-26 15:30:00,10.28,10.34,10.27,10.33,1651787.0,10.28,10.34,10.27,10.33,1651787.0
2018-03-26 15:35:00,10.33,10.36,10.31,10.36,595616.0,10.33,10.36,10.31,10.36,595616.0
2018-03-26 15:40:00,10.36,10.39,10.35,10.38,1222342.0,10.36,10.39,10.35,10.38,1222342.0
2018-03-26 15:45:00,10.39,10.42,10.38,10.41,1202065.0,10.39,10.42,10.38,10.41,1202065.0
2018-03-26 15:50:00,10.41,10.45,10.41,10.45,1633156.0,10.41,10.45,10.41,10.45,1633156.0
2018-03-26 15:55:00,10.45,10.45,10.42,10.43,1638625.0,10.45,10.45,10.42,10.43,1638625.0
2018-03-27 09:30:00,10.51,10.54,10.41,10.46,1879046.0,10.51,10.54,10.41,10.46,1879046.0
2018-03-27 09:35:00,10.47,10.59,10.46,10.51,1704067.0,10.47,10.59,10.46,10.51,1704067.0
2018-03-27 09:40:00,10.5,10.52,10.47,10.49,761178.0,10.5,10.52,10.47,10.49,761178.0
2018-03-27 09:45:00,10.49,10.51,10.45,10.46,676866.0,10.49,10.51,10.45,10.46,676866.0
2018-03-27 09:50:00,10.46,10.52,10.46,10.49,856648.0,10.46,10.52,10.46,10.49,856648.0
2018-03-27 09:55:00,10.49,10.53,10.48,10.52,498987.0,10.49,10.53,10.48,10.52,498987.0
2018-03-27 10:00:00,10.52,10.53,10.5,10.52,365268.0,10.52,10.53,10.5,10.52,365268.0
2018-03-27 10:05:00,10.51,10.52,10.45,10.46,636656.0,10.51,10.52,10.45,10.46,636656.0
2018-03-27 10:10:00,10.46,10.47,10.41,10.43,636910.0,10.46,10.47,10.41,10.43,636910.0
2018-03-27 10:15:00,10.43,10.44,10.37,10.38,693477.0,10.43,10.44,10.37,10.38,693477.0
2018-03-27 10:20:00,10.37,10.4,10.34,10.37,933904.0,10.37,10.4,10.34,10.37,933904.0
2018-03-27 10:25:00,10.37,10.4,10.36,10.36,379239.0,10.37,10.4,10.36,10.36,379239.0
2018-03-27 10:30:00,10.37,10.38,10.32,10.33,537455.0,10.37,10.38,10.32,10.33,537455.0
2018-03-27 10:35:00,10.33,10.35,10.31,10.33,459343.0,10.33,10.35,10.31,10.33,459343.0
2018-03-27 10:40:00,10.33,10.37,10.31,10.37,458988.0,10.33,10.37,10.31,10.37,458988.0
2018-03-27 10:45:00,10.37,10.38,10.31,10.31,347173.0,10.37,10.38,10.31,10.31,347173.0
2018-03-27 10:50:00,10.31,10.32,10.29,10.29,523571.0,10.31,10.32,10.29,10.29,523571.0
2018-03-27 10:55:00,10.29,10.3,10.25,10.27,824751.0,10.29,10.3,10.25,10.27,824751.0
2018-03-27 11:00:00,10.27,10.29,10.23,10.28,946160.0,10.27,10.29,10.23,10.28,946160.0
2018-03-27 11:05:00,10.28,10.3,10.25,10.29,387777.0,10.28,10.3,10.25,10.29,387777.0
2018-03-27 11:10:00,10.29,10.29,10.23,10.26,906886.0,10.29,10.29,10.23,10.26,906886.0
2018-03-27 11:15:00,10.26,10.29,10.25,10.26,326421.0,10.26,10.29,10.25,10.26,326421.0
2018-03-27 11:20:00,10.25,10.26,10.24,10.25,309316.0,10.25,10.26,10.24,10.25,309316.0
2018-03-27 11:25:00,10.26,10.26,10.22,10.24,530535.0,10.26,10.26,10.22,10.24,530535.0
2018-03-27 11:30:00,10.25,10.29,10.24,10.29,404845.0,10.25,10.29,10.24,10.29,404845.0
2018-03-27 11:35:00,10.29,10.3,10.27,10.3,420405.0,10.29,10.3,10.27,10.3,420405.0
2018-03-27 11:40:00,10.29,10.34,10.29,10.33,507411.0,10.29,10.34,10.29,10.33,507411.0
2018-03-27 11:45:00,10.33,10.36,10.32,10.34,425808.0,10.33,10.36,10.32,10.34,425808.0
2018-03-27 11:50:00,10.34,10.36,10.31,10.33,411032.0,10.34,10.36,10.31,10.33,411032.0
2018-03-27 11:55:00,10.33,10.34,10.3,10.3,390909.0,10.33,10.34,10.3,10.3,390909.0
2018-03-27 12:00:00,10.3,10.34,10.29,10.3,269637.0,10.3,10.34,10.29,10.3,269637.0
2018-03-27 12:05:00,10.31,10.31,10.27,10.29,381998.0,10.31,10.31,10.27,10.29,381998.0
2018-03-27 12:10:00,10.29,10.31,10.27,10.28,469568.0,10.29,10.31,10.27,10.28,469568.0
2018-03-27 12:15:00,10.27,10.28,10.24,10.24,428074.0,10.27,10.28,10.24,10.24,428074.0
2018-03-27 12:20:00,10.24,10.25,10.21,10.22,453628.0,10.24,10.25,10.21,10.22,453628.0
2018-03-27 12:25:00,10.22,10.24,10.2,10.22,555323.0,10.22,10.24,10.2,10.22,555323.0
2018-03-27 12:30:00,10.22,10.23,10.2,10.21,1717941.0,10.22,10.23,10.2,10.21,1717941.0
2018-03-27 12:35:00,10.22,10.25,10.2,10.21,520053.0,10.22,10.25,10.2,10.21,520053.0
2018-03-27 12:40:00,10.22,10.22,10.15,10.19,2457009.0,10.22,10.22,10.15,10.19,2457009.0
2018-03-27 12:45:00,10.18,10.2,10.16,10.18,505405.0,10.18,10.2,10.16,10.18,505405.0
2018-03-27 12:50:00,10.18,10.22,10.15,10.22,482337.0,10.18,10.22,10.15,10.22,482337.0
2018-03-27 12:55:00,10.21,10.26,10.19,10.24,524916.0,10.21,10.26,10.19,10.24,524916.0
2018-03-27 13:00:00,10.24,10.27,10.23,10.26,413463.0,10.24,10.27,10.23,10.26,413463.0
2018-03-27 13:05:00,10.26,10.27,10.23,10.26,381306.0,10.26,10.27,10.23,10.26,381306.0
2018-03-27 13:10:00,10.26,10.28,10.23,10.27,334338.0,10.26,10.28,10.23,10.27,334338.0
2018-03-27 13:15:00,10.28,10.29,10.23,10.25,420077.0,10.28,10.29,10.23,10.25,420077.0
2018-03-27 13:20:00,10.25,10.25,10.21,10.21,334759.0,10.25,10.25,10.21,10.21,334759.0
2018-03-27 13:25:00,10.21,10.23,10.2,10.2,195401.0,10.21,10.23,10.2,10.2,195401.0
2018-03-27 13:30:00,10.2,10.22,10.18,10.2,298172.0,10.2,10.22,10.18,10.2,298172.0
2018-03-27 13:35:00,10.21,10.22,10.19,10.2,258782.0,10.21,10.22,10.19,10.2,258782.0
2018-03-27 13:40:00,10.2,10.22,10.18,10.2,186063.0,10.2,10.22,10.18,10.2,186063.0
2018-03-27 13:45:00,10.21,10.21,10.18,10.19,270576.0,10.21,10.21,10.18,10.19,270576.0
2018-03-27 13:50:00,10.18,10.19,10.13,10.14,956137.0,10.18,10.19,10.13,10.14,956137.0
2018-03-27 13:55:00,10.14,10.15,10.12,10.15,738357.0,10.14,10.15,10.12,10.15,738357.0
2018-03-27 14:00:00,10.14,10.15,10.1,10.11,799491.0,10.14,10.15,10.1,10.11,799491.0
2018-03-27 14:05:00,10.1,10.12,10.1,10.1,753087.0,10.1,10.12,10.1,10.1,753087.0
2018-03-27 14:10:00,10.1,10.12,10.09,10.11,1915157.0,10.1,10.12,10.09,10.11,1915157.0
2018-03-27 14:15:00,10.11,10.17,10.1,10.17,873482.0,10.11,10.17,10.1,10.17,873482.0
2018-03-27 14:20:00,10.16,10.17,10.1,10.11,404184.0,10.16,10.17,10.1,10.11,404184.0
2018-03-27 14:25:00,10.11,10.11,10.08,10.08,933751.0,10.11,10.11,10.08,10.08,933751.0
2018-03-27 14:30:00,10.08,10.09,10.06,10.07,1373645.0,10.08,10.09,10.06,10.07,1373645.0
2018-03-27 14:35:00,10.08,10.13,10.07,10.12,1197506.0,10.08,10.13,10.07,10.12,1197506.0
2018-03-27 14:40:00,10.12,10.12,10.1,10.11,464445.0,10.12,10.12,10.1,10.11,464445.0
2018-03-27 14:45:00,10.11,10.12,10.09,10.12,595601.0,10.11,10.12,10.09,10.12,595601.0
2018-03-27 14:50:00,10.12,10.14,10.1,10.1,627136.0,10.12,10.14,10.1,10.1,627136.0
2018-03-27 14:55:00,10.11,10.12,10.08,10.09,652676.0,10.11,10.12,10.08,10.09,652676.0
2018-03-27 15:00:00,10.09,10.1,10.07,10.09,877817.0,10.09,10.1,10.07,10.09,877817.0
2018-03-27 15:05:00,10.09,10.11,10.08,10.1,905905.0,10.09,10.11,10.08,10.1,905905.0
2018-03-27 15:10:00,10.1,10.11,10.06,10.07,1161674.0,10.1,10.11,10.06,10.07,1161674.0
2018-03-27 15:15:00,10.07,10.09,10.06,10.06,625267.0,10.07,10.09,10.06,10.06,625267.0
2018-03-27 15:20:00,10.06,10.07,10.02,10.02,1021353.0,10.06,10.07,10.02,10.02,1021353.0
2018-03-27 15:25:00,10.03,10.03,10.0,10.02,2893648.0,10.03,10.03,10.0,10.02,2893648.0
2018-03-27 15:30:00,10.01,10.04,10.01,10.02,1527046.0,10.01,10.04,10.01,10.02,1527046.0
2018-03-27 15:35:00,10.01,10.03,9.98,9.99,1790779.0,10.01,10.03,9.98,9.99,1790779.0
2018-03-27 15:40:00,9.99,10.0,9.91,9.91,1583033.0,9.99,10.0,9.91,9.91,1583033.0
2018-03-27 15:45:00,9.92,9.95,9.9,9.95,2146543.0,9.92,9.95,9.9,9.95,2146543.0
2018-03-27 15:50:00,9.95,10.02,9.94,10.01,2610512.0,9.95,10.02,9.94,10.01,2610512.0
2018-03-27 15:55:00,10.01,10.01,9.97,10.01,2047547.0,10.01,10.01,9.97,10.01,2047547.0
2018-03-28 09:30:00,9.99,10.11,9.92,10.04,2483542.0,9.99,10.11,9.92,10.04,2483542.0
2018-03-28 09:35:00,10.03,10.11,9.89,9.89,1399872.0,10.03,10.11,9.89,9.89,1399872.0
2018-03-28 09:40:00,9.89,9.89,9.8,9.81,2389096.0,9.89,9.89,9.8,9.81,2389096.0
2018-03-28 09:45:00,9.81,9.95,9.8,9.94,1349011.0,9.81,9.95,9.8,9.94,1349011.0
2018-03-28 09:50:00,9.93,10.0,9.91,9.99,2408041.0,9.93,10.0,9.91,9.99,2408041.0
2018-03-28 09:55:00,9.98,9.99,9.9,9.99,683396.0,9.98,9.99,9.9,9.99,683396.0
2018-03-28 10:00:00,9.99,10.15,9.98,10.15,2061060.0,9.99,10.15,9.98,10.15,2061060.0
2018-03-28 10:05:00,10.15,10.15,10.11,10.13,2061248.0,10.15,10.15,10.11,10.13,2061248.0
2018-03-28 10:10:00,10.14,10.17,10.05,10.06,2081654.0,10.14,10.17,10.05,10.06,2081654.0
2018-03-28 10:15:00,10.07,10.08,10.01,10.04,764449.0,10.07,10.08,10.01,10.04,764449.0
2018-03-28 10:20:00,10.05,10.07,9.99,10.02,1044631.0,10.05,10.07,9.99,10.02,1044631.0
2018-03-28 10:25:00,10.01,10.04,10.0,10.04,613588.0,10.01,10.04,10.0,10.04,613588.0
2018-03-28 10:30:00,10.03,10.05,10.01,10.02,460070.0,10.03,10.05,10.01,10.02,460070.0
2018-03-28 10:35:00,10.01,10.02,9.95,9.97,787643.0,10.01,10.02,9.95,9.97,787643.0
2018-03-28 10:40:00,9.97,9.98,9.85,9.94,1255761.0,9.97,9.98,9.85,9.94,1255761.0
2018-03-28 10:45:00,9.94,9.94,9.85,9.87,925029.0,9.94,9.94,9.85,9.87,925029.0
2018-03-28 10:50:00,9.87,9.9,9.83,9.9,747430.0,9.87,9.9,9.83,9.9,747430.0
2018-03-28 10:55:00,9.9,9.92,9.87,9.9,536319.0,9.9,9.92,9.87,9.9,536319.0
2018-03-28 11:00:00,9.9,9.91,9.85,9.86,624320.0,9.9,9.91,9.85,9.86,624320.0
2018-03-28 11:05:00,9.86,9.9,9.84,9.88,574383.0,9.86,9.9,9.84,9.88,574383.0
2018-03-28 11:10:00,9.88,9.91,9.83,9.84,636427.0,9.88,9.91,9.83,9.84,636427.0
2018-03-28 11:15:00,9.84,9.89,9.82,9.89,737373.0,9.84,9.89,9.82,9.89,737373.0
2018-03-28 11:20:00,9.89,9.91,9.86,9.9,746185.0,9.89,9.91,9.86,9.9,746185.0
2018-03-28 11:25:00,9.9,9.94,9.88,9.88,1067866.0,9.9,9.94,9.88,9.88,1067866.0
2018-03-28 11:30:00,9.88,9.91,9.87,9.9,538262.0,9.88,9.91,9.87,9.9,538262.0
2018-03-28 11:35:00,9.91,9.94,9.9,9.91,478426.0,9.91,9.94,9.9,9.91,478426.0
2018-03-28 11:40:00,9.92,10.04,9.91,10.02,755431.0,9.92,10.04,9.91,10.02,755431.0
2018-03-28 11:45:00,10.02,10.02,9.98,10.01,462275.0,10.02,10.02,9.98,10.01,462275.0
2018-03-28 11:50:00,10.0,10.01,9.94,9.95,862014.0,10.0,10.01,9.94,9.95,862014.0
2018-03-28 11:55:00,9.95,10.0,9.94,9.97,806564.0,9.95,10.0,9.94,9.97,806564.0
2018-03-28 12:00:00,9.97,10.0,9.97,9.97,306263.0,9.97,10.0,9.97,9.97,306263.0
2018-03-28 12:05:00,9.98,9.99,9.95,9.98,352696.0,9.98,9.99,9.95,9.98,352696.0
2018-03-28 12:10:00,9.98,10.09,9.97,10.08,1057745.0,9.98,10.09,9.97,10.08,1057745.0
2018-03-28 12:15:00,10.07,10.1,10.05,10.1,736161.0,10.07,10.1,10.05,10.1,736161.0
2018-03-28 12:20:00,10.1,10.11,10.04,10.08,666087.0,10.1,10.11,10.04,10.08,666087.0
2018-03-28 12:25:00,10.08,10.09,10.01,10.02,530125.0,10.08,10.09,10.01,10.02,530125.0
2018-03-28 12:30:00,10.02,10.04,10.0,10.01,419933.0,10.02,10.04,10.0,10.01,419933.0
2018-03-28 12:35:00,10.01,10.05,10.01,10.03,226190.0,10.01,10.05,10.01,10.03,226190.0
2018-03-28 12:40:00,10.04,10.08,10.02,10.03,334737.0,10.04,10.08,10.02,10.03,334737.0
2018-03-28 12:45:00,10.03,10.04,10.01,10.02,425525.0,10.03,10.04,10.01,10.02,425525.0
2018-03-28 12:50:00,10.02,10.03,10.0,10.01,244743.0,10.02,10.03,10.0,10.01,244743.0
2018-03-28 12:55:00,10.02,10.02,9.95,9.96,430691.0,10.02,10.02,9.95,9.96,430691.0
2018-03-28 13:00:00,9.95,9.96,9.9,9.94,579054.0,9.95,9.96,9.9,9.94,579054.0
2018-03-28 13:05:00,9.94,9.94,9.91,9.92,386777.0,9.94,9.94,9.91,9.92,386777.0
2018-03-28 13:10:00,9.92,9.93,9.9,9.91,389327.0,9.92,9.93,9.9,9.91,389327.0
2018-03-28 13:15:00,9.91,9.93,9.87,9.89,736550.0,9.91,9.93,9.87,9.89,736550.0
2018-03-28 13:20:00,9.89,9.94,9.88,9.93,483593.0,9.89,9.94,9.88,9.93,483593.0
2018-03-28 13:25:00,9.93,9.93,9.9,9.92,288301.0,9.93,9.93,9.9,9.92,288301.0
2018-03-28 13:30:00,9.92,9.93,9.89,9.91,489054.0,9.92,9.93,9.89,9.91,489054.0
2018-03-28 13:35:00,9.91,9.92,9.89,9.92,232586.0,9.91,9.92,9.89,9.92,232586.0
2018-03-28 13:40:00,9.91,9.94,9.9,9.92,290545.0,9.91,9.94,9.9,9.92,290545.0
2018-03-28 13:45:00,9.93,9.95,9.92,9.94,569060.0,9.93,9.95,9.92,9.94,569060.0
2018-03-28 13:50:00,9.94,9.95,9.91,9.94,702152.0,9.94,9.95,9.91,9.94,702152.0
2018-03-28 13:55:00,9.94,9.94,9.91,9.93,219468.0,9.94,9.94,9.91,9.93,219468.0
2018-03-28 14:00:00,9.93,9.94,9.88,9.89,550792.0,9.93,9.94,9.88,9.89,550792.0
2018-03-28 14:05:00,9.88,9.9,9.87,9.88,265822.0,9.88,9.9,9.87,9.88,265822.0
2018-03-28 14:10:00,9.88,9.88,9.86,9.86,351319.0,9.88,9.88,9.86,9.86,351319.0
2018-03-28 14:15:00,9.87,9.9,9.86,9.88,494773.0,9.87,9.9,9.86,9.88,494773.0
2018-03-28 14:20:00,9.88,9.89,9.86,9.86,411942.0,9.88,9.89,9.86,9.86,411942.0
2018-03-28 14:25:00,9.87,9.87,9.83,9.84,741122.0,9.87,9.87,9.83,9.84,741122.0
2018-03-28 14:30:00,9.83,9.85,9.82,9.85,477365.0,9.83,9.85,9.82,9.85,477365.0
2018-03-28 14:35:00,9.85,9.87,9.83,9.86,582074.0,9.85,9.87,9.83,9.86,582074.0
2018-03-28 14:40:00,9.86,9.87,9.82,9.83,350888.0,9.86,9.87,9.82,9.83,350888.0
2018-03-28 14:45:00,9.83,9.83,9.81,9.83,352641.0,9.83,9.83,9.81,9.83,352641.0
2018-03-28 14:50:00,9.83,9.84,9.82,9.83,397908.0,9.83,9.84,9.82,9.83,397908.0
2018-03-28 14:55:00,9.84,9.84,9.82,9.83,633670.0,9.84,9.84,9.82,9.83,633670.0
2018-03-28 15:00:00,9.84,9.86,9.82,9.83,527273.0,9.84,9.86,9.82,9.83,527273.0
2018-03-28 15:05:00,9.83,9.84,9.8,9.8,740050.0,9.83,9.84,9.8,9.8,740050.0
2018-03-28 15:10:00,9.8,9.84,9.8,9.83,642360.0,9.8,9.84,9.8,9.83,642360.0
2018-03-28 15:15:00,9.83,9.85,9.81,9.82,426548.0,9.83,9.85,9.81,9.82,426548.0
2018-03-28 15:20:00,9.82,9.86,9.81,9.83,794446.0,9.82,9.86,9.81,9.83,794446.0
2018-03-28 15:25:00,9.84,9.85,9.81,9.84,619949.0,9.84,9.85,9.81,9.84,619949.0
2018-03-28 15:30:00,9.84,9.85,9.82,9.83,519992.0,9.84,9.85,9.82,9.83,519992.0
2018-03-28 15:35:00,9.83,9.89,9.82,9.87,567185.0,9.83,9.89,9.82,9.87,567185.0
2018-03-28 15:40:00,9.87,9.9,9.85,9.86,1049521.0,9.87,9.9,9.85,9.86,1049521.0
2018-03-28 15:45:00,9.85,9.88,9.83,9.84,821862.0,9.85,9.88,9.83,9.84,821862.0
2018-03-28 15:50:00,9.84,9.84,9.8,9.8,1087981.0,9.84,9.84,9.8,9.8,1087981.0
2018-03-28 15:55:00,9.8,9.82,9.8,9.8,1857335.0,9.8,9.82,9.8,9.8,1857335.0
2018-03-29 09:30:00,9.91,9.94,9.85,9.87,1420706.0,9.91,9.94,9.85,9.87,1420706.0
2018-03-29 09:35:00,9.87,9.97,9.85,9.86,1174121.0,9.87,9.97,9.85,9.86,1174121.0
2018-03-29 09:40:00,9.86,9.89,9.82,9.88,828406.0,9.86,9.89,9.82,9.88,828406.0
2018-03-29 09:45:00,9.89,9.91,9.84,9.86,547857.0,9.89,9.91,9.84,9.86,547857.0
2018-03-29 09:50:00,9.85,9.86,9.81,9.83,716897.0,9.85,9.86,9.81,9.83,716897.0
2018-03-29 09:55:00,9.84,9.87,9.82,9.85,615660.0,9.84,9.87,9.82,9.85,615660.0
2018-03-29 10:00:00,9.85,9.92,9.84,9.89,994699.0,9.85,9.92,9.84,9.89,994699.0
2018-03-29 10:05:00,9.88,9.89,9.82,9.84,727144.0,9.88,9.89,9.82,9.84,727144.0
2018-03-29 10:10:00,9.83,9.88,9.83,9.88,557360.0,9.83,9.88,9.83,9.88,557360.0
2018-03-29 10:15:00,9.88,9.88,9.82,9.85,536927.0,9.88,9.88,9.82,9.85,536927.0
2018-03-29 10:20:00,9.85,9.88,9.82,9.88,686738.0,9.85,9.88,9.82,9.88,686738.0
2018-03-29 10:25:00,9.88,9.88,9.84,9.86,630732.0,9.88,9.88,9.84,9.86,630732.0
2018-03-29 10:30:00,9.86,9.92,9.86,9.92,523492.0,9.86,9.92,9.86,9.92,523492.0
2018-03-29 10:35:00,9.92,9.94,9.9,9.92,830433.0,9.92,9.94,9.9,9.92,830433.0
2018-03-29 10:40:00,9.92,9.94,9.9,9.91,528650.0,9.92,9.94,9.9,9.91,528650.0
2018-03-29 10:45:00,9.92,9.93,9.89,9.92,508842.0,9.92,9.93,9.89,9.92,508842.0
2018-03-29 10:50:00,9.92,9.97,9.9,9.96,548012.0,9.92,9.97,9.9,9.96,548012.0
2018-03-29 10:55:00,9.95,10.0,9.93,9.99,647527.0,9.95,10.0,9.93,9.99,647527.0
2018-03-29 11:00:00,9.99,10.03,9.97,9.98,1283491.0,9.99,10.03,9.97,9.98,1283491.0
2018-03-29 11:05:00,9.99,10.03,9.98,10.02,743703.0,9.99,10.03,9.98,10.02,743703.0
2018-03-29 11:10:00,10.02,10.03,9.98,10.0,752951.0,10.02,10.03,9.98,10.0,752951.0
2018-03-29 11:15:00,10.0,10.0,9.94,9.95,662222.0,10.0,10.0,9.94,9.95,662222.0
2018-03-29 11:20:00,9.96,9.97,9.94,9.96,492231.0,9.96,9.97,9.94,9.96,492231.0
2018-03-29 11:25:00,9.96,9.98,9.95,9.95,273558.0,9.96,9.98,9.95,9.95,273558.0
2018-03-29 11:30:00,9.96,9.96,9.92,9.94,368542.0,9.96,9.96,9.92,9.94,368542.0
2018-03-29 11:35:00,9.95,9.95,9.91,9.92,303961.0,9.95,9.95,9.91,9.92,303961.0
2018-03-29 11:40:00,9.92,9.96,9.91,9.95,238875.0,9.92,9.96,9.91,9.95,238875.0
2018-03-29 11:45:00,9.95,9.96,9.93,9.96,275753.0,9.95,9.96,9.93,9.96,275753.0
2018-03-29 11:50:00,9.96,9.97,9.93,9.94,339579.0,9.96,9.97,9.93,9.94,339579.0
2018-03-29 11:55:00,9.94,9.95,9.92,9.93,326110.0,9.94,9.95,9.92,9.93,326110.0
2018-03-29 12:00:00,9.94,9.95,9.9,9.91,393832.0,9.94,9.95,9.9,9.91,393832.0
2018-03-29 12:05:00,9.9,9.91,9.89,9.89,609396.0,9.9,9.91,9.89,9.89,609396.0
2018-03-29 12:10:00,9.9,9.93,9.88,9.92,414515.0,9.9,9.93,9.88,9.92,414515.0
2018-03-29 12:15:00,9.91,9.94,9.9,9.93,219138.0,9.91,9.94,9.9,9.93,219138.0
2018-03-29 12:20:00,9.93,9.94,9.9,9.9,328105.0,9.93,9.94,9.9,9.9,328105.0
2018-03-29 12:25:00,9.91,9.94,9.9,9.92,446891.0,9.91,9.94,9.9,9.92,446891.0
2018-03-29 12:30:00,9.92,9.92,9.9,9.91,149394.0,9.92,9.92,9.9,9.91,149394.0
2018-03-29 12:35:00,9.91,9.91,9.88,9.89,408681.0,9.91,9.91,9.88,9.89,408681.0
2018-03-29 12:40:00,9.88,9.9,9.86,9.87,473343.0,9.88,9.9,9.86,9.87,473343.0
2018-03-29 12:45:00,9.87,9.9,9.87,9.9,382983.0,9.87,9.9,9.87,9.9,382983.0
2018-03-29 12:50:00,9.9,9.91,9.89,9.89,278825.0,9.9,9.91,9.89,9.89,278825.0
2018-03-29 12:55:00,9.9,9.9,9.87,9.87,309731.0,9.9,9.9,9.87,9.87,309731.0
2018-03-29 13:00:00,9.87,9.9,9.86,9.86,351440.0,9.87,9.9,9.86,9.86,351440.0
2018-03-29 13:05:00,9.87,9.87,9.83,9.85,493057.0,9.87,9.87,9.83,9.85,493057.0
2018-03-29 13:10:00,9.84,9.85,9.83,9.84,457480.0,9.84,9.85,9.83,9.84,457480.0
2018-03-29 13:15:00,9.84,9.87,9.83,9.87,349206.0,9.84,9.87,9.83,9.87,349206.0
2018-03-29 13:20:00,9.87,9.87,9.85,9.86,179837.0,9.87,9.87,9.85,9.86,179837.0
2018-03-29 13:25:00,9.85,9.86,9.83,9.83,216831.0,9.85,9.86,9.83,9.83,216831.0
2018-03-29 13:30:00,9.84,9.86,9.82,9.84,386807.0,9.84,9.86,9.82,9.84,386807.0
2018-03-29 13:35:00,9.84,9.85,9.83,9.83,288412.0,9.84,9.85,9.83,9.83,288412.0
2018-03-29 13:40:00,9.83,9.88,9.83,9.87,496899.0,9.83,9.88,9.83,9.87,496899.0
2018-03-29 13:45:00,9.86,9.89,9.86,9.88,653205.0,9.86,9.89,9.86,9.88,653205.0
2018-03-29 13:50:00,9.89,9.9,9.88,9.9,494304.0,9.89,9.9,9.88,9.9,494304.0
2018-03-29 13:55:00,9.9,9.97,9.89,9.95,958588.0,9.9,9.97,9.89,9.95,958588.0
2018-03-29 14:00:00,9.95,9.96,9.92,9.96,798725.0,9.95,9.96,9.92,9.96,798725.0
2018-03-29 14:05:00,9.95,10.0,9.95,9.99,597111.0,9.95,10.0,9.95,9.99,597111.0
2018-03-29 14:10:00,9.99,10.01,9.98,10.01,1248621.0,9.99,10.01,9.98,10.01,1248621.0
2018-03-29 14:15:00,10.0,10.01,9.98,10.0,687443.0,10.0,10.01,9.98,10.0,687443.0
2018-03-29 14:20:00,9.99,10.0,9.97,9.97,328856.0,9.99,10.0,9.97,9.97,328856.0
2018-03-29 14:25:00,9.97,10.0,9.96,10.0,348328.0,9.97,10.0,9.96,10.0,348328.0
2018-03-29 14:30:00,10.0,10.03,9.99,10.03,633707.0,10.0,10.03,9.99,10.03,633707.0
2018-03-29 14:35:00,10.03,10.04,10.01,10.04,403351.0,10.03,10.04,10.01,10.04,403351.0
2018-03-29 14:40:00,10.04,10.06,10.02,10.05,586405.0,10.04,10.06,10.02,10.05,586405.0
2018-03-29 14:45:00,10.04,10.07,10.04,10.05,572343.0,10.04,10.07,10.04,10.05,572343.0
2018-03-29 14:50:00,10.05,10.08,10.05,10.05,460212.0,10.05,10.08,10.05,10.05,460212.0
2018-03-29 14:55:00,10.05,10.07,10.02,10.03,377161.0,10.05,10.07,10.02,10.03,377161.0
2018-03-29 15:00:00,10.03,10.04,10.02,10.04,304090.0,10.03,10.04,10.02,10.04,304090.0
2018-03-29 15:05:00,10.04,10.06,10.03,10.05,482098.0,10.04,10.06,10.03,10.05,482098.0
2018-03-29 15:10:00,10.05,10.08,10.04,10.05,578916.0,10.05,10.08,10.04,10.05,578916.0
2018-03-29 15:15:00,10.06,10.07,10.05,10.06,366233.0,10.06,10.07,10.05,10.06,366233.0
2018-03-29 15:20:00,10.05,10.06,10.02,10.03,556031.0,10.05,10.06,10.02,10.03,556031.0
2018-03-29 15:25:00,10.03,10.03,10.0,10.03,405636.0,10.03,10.03,10.0,10.03,405636.0
2018-03-29 15:30:00,10.02,10.03,10.0,10.01,593181.0,10.02,10.03,10.0,10.01,593181.0
2018-03-29 15:35:00,10.01,10.04,9.99,10.04,579250.0,10.01,10.04,9.99,10.04,579250.0
2018-03-29 15:40:00,10.04,10.04,10.01,10.02,510648.0,10.04,10.04,10.01,10.02,510648.0
2018-03-29 15:45:00,10.03,10.05,10.02,10.04,672798.0,10.03,10.05,10.02,10.04,672798.0
2018-03-29 15:50:00,10.05,10.05,10.02,10.02,710236.0,10.05,10.05,10.02,10.02,710236.0
2018-03-29 15:55:00,10.03,10.06,10.02,10.05,1366626.0,10.03,10.06,10.02,10.05,1366626.0
2018-04-02 09:30:00,9.99,10.06,9.94,10.04,1538861.0,9.99,10.06,9.94,10.04,1538861.0
2018-04-02 09:35:00,10.04,10.14,10.03,10.11,1014838.0,10.04,10.14,10.03,10.11,1014838.0
2018-04-02 09:40:00,10.11,10.12,10.03,10.03,619275.0,10.11,10.12,10.03,10.03,619275.0
2018-04-02 09:45:00,10.04,10.05,9.98,10.0,841191.0,10.04,10.05,9.98,10.0,841191.0
2018-04-02 09:50:00,10.0,10.01,9.96,9.96,398881.0,10.0,10.01,9.96,9.96,398881.0
2018-04-02 09:55:00,9.96,10.01,9.95,10.0,706065.0,9.96,10.01,9.95,10.0,706065.0
2018-04-02 10:00:00,10.0,10.0,9.92,9.94,731577.0,10.0,10.0,9.92,9.94,731577.0
2018-04-02 10:05:00,9.94,9.96,9.9,9.9,400365.0,9.94,9.96,9.9,9.9,400365.0
2018-04-02 10:10:00,9.91,9.93,9.87,9.88,564206.0,9.91,9.93,9.87,9.88,564206.0
2018-04-02 10:15:00,9.87,9.89,9.85,9.85,545434.0,9.87,9.89,9.85,9.85,545434.0
2018-04-02 10:20:00,9.86,9.91,9.85,9.91,547617.0,9.86,9.91,9.85,9.91,547617.0
2018-04-02 10:25:00,9.91,9.91,9.84,9.86,568752.0,9.91,9.91,9.84,9.86,568752.0
2018-04-02 10:30:00,9.85,9.86,9.82,9.83,480396.0,9.85,9.86,9.82,9.83,480396.0
2018-04-02 10:35:00,9.83,9.83,9.79,9.82,1088962.0,9.83,9.83,9.79,9.82,1088962.0
2018-04-02 10:40:00,9.82,9.88,9.81,9.84,777529.0,9.82,9.88,9.81,9.84,777529.0
2018-04-02 10:45:00,9.83,9.87,9.82,9.84,219211.0,9.83,9.87,9.82,9.84,219211.0
2018-04-02 10:50:00,9.84,9.84,9.79,9.79,679818.0,9.84,9.84,9.79,9.79,679818.0
2018-04-02 10:55:00,9.79,9.81,9.66,9.72,2076493.0,9.79,9.81,9.66,9.72,2076493.0
2018-04-02 11:00:00,9.71,9.76,9.7,9.74,809756.0,9.71,9.76,9.7,9.74,809756.0
2018-04-02 11:05:00,9.73,9.74,9.63,9.67,1241174.0,9.73,9.74,9.63,9.67,1241174.0
2018-04-02 11:10:00,9.67,9.72,9.64,9.71,869454.0,9.67,9.72,9.64,9.71,869454.0
2018-04-02 11:15:00,9.7,9.71,9.67,9.68,510712.0,9.7,9.71,9.67,9.68,510712.0
2018-04-02 11:20:00,9.68,9.75,9.67,9.73,744945.0,9.68,9.75,9.67,9.73,744945.0
2018-04-02 11:25:00,9.73,9.75,9.7,9.75,627912.0,9.73,9.75,9.7,9.75,627912.0
2018-04-02 11:30:00,9.75,9.76,9.71,9.71,471040.0,9.75,9.76,9.71,9.71,471040.0
2018-04-02 11:35:00,9.71,9.72,9.67,9.69,697434.0,9.71,9.72,9.67,9.69,697434.0
2018-04-02 11:40:00,9.69,9.7,9.65,9.68,1108388.0,9.69,9.7,9.65,9.68,1108388.0
2018-04-02 11:45:00,9.67,9.7,9.66,9.7,342793.0,9.67,9.7,9.66,9.7,342793.0
2018-04-02 11:50:00,9.7,9.7,9.6,9.6,1079520.0,9.7,9.7,9.6,9.6,1079520.0
2018-04-02 11:55:00,9.6,9.66,9.6,9.66,531968.0,9.6,9.66,9.6,9.66,531968.0
2018-04-02 12:00:00,9.65,9.66,9.61,9.64,821326.0,9.65,9.66,9.61,9.64,821326.0
2018-04-02 12:05:00,9.64,9.65,9.61,9.62,260703.0,9.64,9.65,9.61,9.62,260703.0
2018-04-02 12:10:00,9.63,9.65,9.6,9.64,439178.0,9.63,9.65,9.6,9.64,439178.0
2018-04-02 12:15:00,9.64,9.65,9.61,9.64,639358.0,9.64,9.65,9.61,9.64,639358.0
2018-04-02 12:20:00,9.64,9.67,9.62,9.66,515598.0,9.64,9.67,9.62,9.66,515598.0
2018-04-02 12:25:00,9.66,9.69,9.64,9.67,547532.0,9.66,9.69,9.64,9.67,547532.0
2018-04-02 12:30:00,9.67,9.7,9.66,9.68,503757.0,9.67,9.7,9.66,9.68,503757.0
2018-04-02 12:35:00,9.68,9.7,9.66,9.66,436595.0,9.68,9.7,9.66,9.66,436595.0
2018-04-02 12:40:00,9.67,9.7,9.65,9.69,690954.0,9.67,9.7,9.65,9.69,690954.0
2018-04-02 12:45:00,9.69,9.7,9.66,9.68,517462.0,9.69,9.7,9.66,9.68,517462.0
2018-04-02 12:50:00,9.68,9.68,9.63,9.64,584304.0,9.68,9.68,9.63,9.64,584304.0
2018-04-02 12:55:00,9.65,9.65,9.59,9.62,1127331.0,9.65,9.65,9.59,9.62,1127331.0
2018-04-02 13:00:00,9.62,9.64,9.6,9.61,421108.0,9.62,9.64,9.6,9.61,421108.0
2018-04-02 13:05:00,9.6,9.61,9.57,9.58,759590.0,9.6,9.61,9.57,9.58,759590.0
2018-04-02 13:10:00,9.58,9.61,9.57,9.58,483699.0,9.58,9.61,9.57,9.58,483699.0
2018-04-02 13:15:00,9.58,9.59,9.54,9.55,752511.0,9.58,9.59,9.54,9.55,752511.0
2018-04-02 13:20:00,9.55,9.57,9.52,9.52,851292.0,9.55,9.57,9.52,9.52,851292.0
2018-04-02 13:25:00,9.53,9.54,9.51,9.53,1696243.0,9.53,9.54,9.51,9.53,1696243.0
2018-04-02 13:30:00,9.52,9.53,9.51,9.53,1092795.0,9.52,9.53,9.51,9.53,1092795.0
2018-04-02 13:35:00,9.53,9.56,9.51,9.53,1293629.0,9.53,9.56,9.51,9.53,1293629.0
2018-04-02 13:40:00,9.53,9.55,9.51,9.52,909365.0,9.53,9.55,9.51,9.52,909365.0
2018-04-02 13:45:00,9.52,9.54,9.51,9.53,1386679.0,9.52,9.54,9.51,9.53,1386679.0
2018-04-02 13:50:00,9.53,9.59,9.52,9.54,916652.0,9.53,9.59,9.52,9.54,916652.0
2018-04-02 13:55:00,9.55,9.55,9.52,9.53,361965.0,9.55,9.55,9.52,9.53,361965.0
2018-04-02 14:00:00,9.53,9.55,9.52,9.52,625468.0,9.53,9.55,9.52,9.52,625468.0
2018-04-02 14:05:00,9.53,9.57,9.52,9.55,728725.0,9.53,9.57,9.52,9.55,728725.0
2018-04-02 14:10:00,9.54,9.57,9.52,9.55,444536.0,9.54,9.57,9.52,9.55,444536.0
2018-04-02 14:15:00,9.55,9.6,9.54,9.55,516294.0,9.55,9.6,9.54,9.55,516294.0
2018-04-02 14:20:00,9.55,9.58,9.55,9.57,347076.0,9.55,9.58,9.55,9.57,347076.0
2018-04-02 14:25:00,9.56,9.57,9.52,9.53,336815.0,9.56,9.57,9.52,9.53,336815.0
2018-04-02 14:30:00,9.53,9.56,9.51,9.55,469134.0,9.53,9.56,9.51,9.55,469134.0
2018-04-02 14:35:00,9.54,9.55,9.51,9.54,758844.0,9.54,9.55,9.51,9.54,758844.0
2018-04-02 14:40:00,9.54,9.54,9.51,9.51,659929.0,9.54,9.54,9.51,9.51,659929.0
2018-04-02 14:45:00,9.52,9.56,9.51,9.55,667845.0,9.52,9.56,9.51,9.55,667845.0
2018-04-02 14:50:00,9.55,9.58,9.54,9.56,454840.0,9.55,9.58,9.54,9.56,454840.0
2018-04-02 14:55:00,9.56,9.58,9.55,9.58,573357.0,9.56,9.58,9.55,9.58,573357.0
2018-04-02 15:00:00,9.57,9.58,9.54,9.57,631093.0,9.57,9.58,9.54,9.57,631093.0
2018-04-02 15:05:00,9.57,9.58,9.54,9.55,429523.0,9.57,9.58,9.54,9.55,429523.0
2018-04-02 15:10:00,9.54,9.59,9.53,9.59,419250.0,9.54,9.59,9.53,9.59,419250.0
2018-04-02 15:15:00,9.59,9.62,9.58,9.62,934145.0,9.59,9.62,9.58,9.62,934145.0
2018-04-02 15:20:00,9.62,9.62,9.56,9.56,563521.0,9.62,9.62,9.56,9.56,563521.0
2018-04-02 15:25:00,9.57,9.57,9.54,9.54,255579.0,9.57,9.57,9.54,9.54,255579.0
2018-04-02 15:30:00,9.54,9.55,9.52,9.52,636431.0,9.54,9.55,9.52,9.52,636431.0
2018-04-02 15:35:00,9.53,9.54,9.51,9.52,753812.0,9.53,9.54,9.51,9.52,753812.0
2018-04-02 15:40:00,9.52,9.55,9.51,9.55,1095749.0,9.52,9.55,9.51,9.55,1095749.0
2018-04-02 15:45:00,9.54,9.58,9.54,9.57,1049221.0,9.54,9.58,9.54,9.57,1049221.0
2018-04-02 15:50:00,9.57,9.57,9.53,9.55,1050180.0,9.57,9.57,9.53,9.55,1050180.0
2018-04-02 15:55:00,9.55,9.56,9.52,9.54,1829499.0,9.55,9.56,9.52,9.54,1829499.0
2018-04-03 09:30:00,9.63,9.77,9.58,9.63,1902320.0,9.63,9.77,9.58,9.63,1902320.0
2018-04-03 09:35:00,9.63,9.67,9.6,9.67,1117605.0,9.63,9.67,9.6,9.67,1117605.0
2018-04-03 09:40:00,9.67,9.69,9.63,9.64,797869.0,9.67,9.69,9.63,9.64,797869.0
2018-04-03 09:45:00,9.65,9.67,9.61,9.61,571850.0,9.65,9.67,9.61,9.61,571850.0
2018-04-03 09:50:00,9.61,9.62,9.56,9.58,751770.0,9.61,9.62,9.56,9.58,751770.0
2018-04-03 09:55:00,9.59,9.6,9.55,9.57,955264.0,9.59,9.6,9.55,9.57,955264.0
2018-04-03 10:00:00,9.57,9.57,9.53,9.56,1092101.0,9.57,9.57,9.53,9.56,1092101.0
2018-04-03 10:05:00,9.56,9.56,9.42,9.46,1859169.0,9.56,9.56,9.42,9.46,1859169.0
2018-04-03 10:10:00,9.46,9.5,9.43,9.45,1042964.0,9.46,9.5,9.43,9.45,1042964.0
2018-04-03 10:15:00,9.45,9.46,9.4,9.4,1988802.0,9.45,9.46,9.4,9.4,1988802.0
2018-04-03 10:20:00,9.41,9.41,9.35,9.38,1754698.0,9.41,9.41,9.35,9.38,1754698.0
2018-04-03 10:25:00,9.38,9.4,9.36,9.39,1065680.0,9.38,9.4,9.36,9.39,1065680.0
2018-04-03 10:30:00,9.39,9.45,9.38,9.44,933639.0,9.39,9.45,9.38,9.44,933639.0
2018-04-03 10:35:00,9.44,9.44,9.4,9.42,514451.0,9.44,9.44,9.4,9.42,514451.0
2018-04-03 10:40:00,9.42,9.45,9.41,9.43,622047.0,9.42,9.45,9.41,9.43,622047.0
2018-04-03 10:45:00,9.43,9.46,9.41,9.41,461434.0,9.43,9.46,9.41,9.41,461434.0
2018-04-03 10:50:00,9.41,9.44,9.39,9.39,522732.0,9.41,9.44,9.39,9.39,522732.0
2018-04-03 10:55:00,9.39,9.48,9.39,9.45,710257.0,9.39,9.48,9.39,9.45,710257.0
2018-04-03 11:00:00,9.44,9.54,9.44,9.48,952674.0,9.44,9.54,9.44,9.48,952674.0
2018-04-03 11:05:00,9.48,9.55,9.48,9.52,874641.0,9.48,9.55,9.48,9.52,874641.0
2018-04-03 11:10:00,9.53,9.54,9.5,9.53,646963.0,9.53,9.54,9.5,9.53,646963.0
2018-04-03 11:15:00,9.52,9.54,9.5,9.52,491773.0,9.52,9.54,9.5,9.52,491773.0
2018-04-03 11:20:00,9.52,9.52,9.48,9.5,686529.0,9.52,9.52,9.48,9.5,686529.0
2018-04-03 11:25:00,9.5,9.55,9.49,9.54,501891.0,9.5,9.55,9.49,9.54,501891.0
2018-04-03 11:30:00,9.54,9.56,9.51,9.54,578523.0,9.54,9.56,9.51,9.54,578523.0
2018-04-03 11:35:00,9.54,9.55,9.46,9.5,813033.0,9.54,9.55,9.46,9.5,813033.0
2018-04-03 11:40:00,9.5,9.51,9.45,9.48,476427.0,9.5,9.51,9.45,9.48,476427.0
2018-04-03 11:45:00,9.48,9.51,9.47,9.47,478239.0,9.48,9.51,9.47,9.47,478239.0
2018-04-03 11:50:00,9.47,9.48,9.45,9.46,341822.0,9.47,9.48,9.45,9.46,341822.0
2018-04-03 11:55:00,9.47,9.48,9.43,9.44,275897.0,9.47,9.48,9.43,9.44,275897.0
2018-04-03 12:00:00,9.44,9.48,9.44,9.47,440673.0,9.44,9.48,9.44,9.47,440673.0
2018-04-03 12:05:00,9.47,9.5,9.47,9.47,251144.0,9.47,9.5,9.47,9.47,251144.0
2018-04-03 12:10:00,9.47,9.5,9.45,9.46,275038.0,9.47,9.5,9.45,9.46,275038.0
2018-04-03 12:15:00,9.47,9.47,9.44,9.46,337528.0,9.47,9.47,9.44,9.46,337528.0
2018-04-03 12:20:00,9.46,9.46,9.39,9.4,422617.0,9.46,9.46,9.39,9.4,422617.0
2018-04-03 12:25:00,9.39,9.42,9.39,9.4,278079.0,9.39,9.42,9.39,9.4,278079.0
2018-04-03 12:30:00,9.41,9.44,9.4,9.43,354764.0,9.41,9.44,9.4,9.43,354764.0
2018-04-03 12:35:00,9.43,9.44,9.41,9.43,122797.0,9.43,9.44,9.41,9.43,122797.0
2018-04-03 12:40:00,9.43,9.44,9.41,9.41,257236.0,9.43,9.44,9.41,9.41,257236.0
2018-04-03 12:45:00,9.41,9.42,9.39,9.39,197281.0,9.41,9.42,9.39,9.39,197281.0
2018-04-03 12:50:00,9.39,9.41,9.37,9.38,441226.0,9.39,9.41,9.37,9.38,441226.0
2018-04-03 12:55:00,9.38,9.4,9.37,9.38,367481.0,9.38,9.4,9.37,9.38,367481.0
2018-04-03 13:00:00,9.38,9.4,9.37,9.4,484975.0,9.38,9.4,9.37,9.4,484975.0
2018-04-03 13:05:00,9.4,9.44,9.39,9.41,366553.0,9.4,9.44,9.39,9.41,366553.0
2018-04-03 13:10:00,9.41,9.42,9.38,9.39,277858.0,9.41,9.42,9.38,9.39,277858.0
2018-04-03 13:15:00,9.39,9.43,9.38,9.42,281796.0,9.39,9.43,9.38,9.42,281796.0
2018-04-03 13:20:00,9.42,9.44,9.41,9.43,308031.0,9.42,9.44,9.41,9.43,308031.0
2018-04-03 13:25:00,9.44,9.44,9.41,9.42,357793.0,9.44,9.44,9.41,9.42,357793.0
2018-04-03 13:30:00,9.42,9.43,9.41,9.42,219355.0,9.42,9.43,9.41,9.42,219355.0
2018-04-03 13:35:00,9.42,9.42,9.39,9.4,282590.0,9.42,9.42,9.39,9.4,282590.0
2018-04-03 13:40:00,9.4,9.42,9.39,9.42,169562.0,9.4,9.42,9.39,9.42,169562.0
2018-04-03 13:45:00,9.41,9.42,9.38,9.38,308033.0,9.41,9.42,9.38,9.38,308033.0
2018-04-03 13:50:00,9.38,9.42,9.38,9.41,307208.0,9.38,9.42,9.38,9.41,307208.0
2018-04-03 13:55:00,9.41,9.45,9.4,9.42,494852.0,9.41,9.45,9.4,9.42,494852.0
2018-04-03 14:00:00,9.42,9.43,9.39,9.42,321078.0,9.42,9.43,9.39,9.42,321078.0
2018-04-03 14:05:00,9.42,9.44,9.4,9.43,548468.0,9.42,9.44,9.4,9.43,548468.0
2018-04-03 14:10:00,9.43,9.44,9.41,9.42,251054.0,9.43,9.44,9.41,9.42,251054.0
2018-04-03 14:15:00,9.41,9.43,9.38,9.4,395035.0,9.41,9.43,9.38,9.4,395035.0
2018-04-03 14:20:00,9.39,9.41,9.36,9.38,1077345.0,9.39,9.41,9.36,9.38,1077345.0
2018-04-03 14:25:00,9.38,9.38,9.35,9.36,477691.0,9.38,9.38,9.35,9.36,477691.0
2018-04-03 14:30:00,9.36,9.36,9.3,9.3,893180.0,9.36,9.36,9.3,9.3,893180.0
2018-04-03 14:35:00,9.3,9.34,9.3,9.34,594033.0,9.3,9.34,9.3,9.34,594033.0
2018-04-03 14:40:00,9.33,9.34,9.3,9.3,616418.0,9.33,9.34,9.3,9.3,616418.0
2018-04-03 14:45:00,9.3,9.39,9.3,9.37,642300.0,9.3,9.39,9.3,9.37,642300.0
2018-04-03 14:50:00,9.37,9.38,9.34,9.35,338464.0,9.37,9.38,9.34,9.35,338464.0
2018-04-03 14:55:00,9.36,9.42,9.36,9.4,567280.0,9.36,9.42,9.36,9.4,567280.0
2018-04-03 15:00:00,9.39,9.44,9.39,9.42,528947.0,9.39,9.44,9.39,9.42,528947.0
2018-04-03 15:05:00,9.42,9.45,9.41,9.43,522808.0,9.42,9.45,9.41,9.43,522808.0
2018-04-03 15:10:00,9.43,9.45,9.4,9.42,561369.0,9.43,9.45,9.4,9.42,561369.0
2018-04-03 15:15:00,9.42,9.43,9.39,9.41,554913.0,9.42,9.43,9.39,9.41,554913.0
2018-04-03 15:20:00,9.42,9.45,9.4,9.43,501591.0,9.42,9.45,9.4,9.43,501591.0
2018-04-03 15:25:00,9.43,9.44,9.41,9.42,628335.0,9.43,9.44,9.41,9.42,628335.0
2018-04-03 15:30:00,9.43,9.43,9.41,9.43,475984.0,9.43,9.43,9.41,9.43,475984.0
2018-04-03 15:35:00,9.43,9.44,9.4,9.44,440765.0,9.43,9.44,9.4,9.44,440765.0
2018-04-03 15:40:00,9.44,9.48,9.43,9.48,728150.0,9.44,9.48,9.43,9.48,728150.0
2018-04-03 15:45:00,9.47,9.5,9.46,9.47,951409.0,9.47,9.5,9.46,9.47,951409.0
2018-04-03 15:50:00,9.49,9.52,9.48,9.52,939223.0,9.49,9.52,9.48,9.52,939223.0
2018-04-03 15:55:00,9.52,9.55,9.5,9.54,1832005.0,9.52,9.55,9.5,9.54,1832005.0
2018-04-04 09:30:00,9.07,9.15,9.04,9.13,3722423.0,9.07,9.15,9.04,9.13,3722423.0
2018-04-04 09:35:00,9.13,9.16,9.09,9.09,2033068.0,9.13,9.16,9.09,9.09,2033068.0
2018-04-04 09:40:00,9.09,9.11,9.06,9.08,1971507.0,9.09,9.11,9.06,9.08,1971507.0
2018-04-04 09:45:00,9.08,9.17,9.07,9.13,1791376.0,9.08,9.17,9.07,9.13,1791376.0
2018-04-04 09:50:00,9.13,9.24,9.11,9.24,1472115.0,9.13,9.24,9.11,9.24,1472115.0
2018-04-04 09:55:00,9.24,9.31,9.23,9.29,1810418.0,9.24,9.31,9.23,9.29,1810418.0
2018-04-04 10:00:00,9.29,9.36,9.27,9.34,1776442.0,9.29,9.36,9.27,9.34,1776442.0
2018-04-04 10:05:00,9.35,9.42,9.33,9.35,1627109.0,9.35,9.42,9.33,9.35,1627109.0
2018-04-04 10:10:00,9.36,9.41,9.34,9.38,947644.0,9.36,9.41,9.34,9.38,947644.0
2018-04-04 10:15:00,9.38,9.44,9.37,9.42,936838.0,9.38,9.44,9.37,9.42,936838.0
2018-04-04 10:20:00,9.41,9.42,9.34,9.35,839838.0,9.41,9.42,9.34,9.35,839838.0
2018-04-04 10:25:00,9.35,9.38,9.34,9.35,588716.0,9.35,9.38,9.34,9.35,588716.0
2018-04-04 10:30:00,9.36,9.37,9.29,9.3,856222.0,9.36,9.37,9.29,9.3,856222.0
2018-04-04 10:35:00,9.3,9.35,9.28,9.34,690163.0,9.3,9.35,9.28,9.34,690163.0
2018-04-04 10:40:00,9.34,9.39,9.34,9.38,643704.0,9.34,9.39,9.34,9.38,643704.0
2018-04-04 10:45:00,9.38,9.43,9.37,9.42,755277.0,9.38,9.43,9.37,9.42,755277.0
2018-04-04 10:50:00,9.41,9.43,9.35,9.35,512185.0,9.41,9.43,9.35,9.35,512185.0
2018-04-04 10:55:00,9.35,9.43,9.35,9.43,562640.0,9.35,9.43,9.35,9.43,562640.0
2018-04-04 11:00:00,9.43,9.43,9.39,9.39,451415.0,9.43,9.43,9.39,9.39,451415.0
2018-04-04 11:05:00,9.39,9.4,9.37,9.38,493715.0,9.39,9.4,9.37,9.38,493715.0
2018-04-04 11:10:00,9.38,9.39,9.34,9.35,645089.0,9.38,9.39,9.34,9.35,645089.0
2018-04-04 11:15:00,9.36,9.46,9.35,9.43,835958.0,9.36,9.46,9.35,9.43,835958.0
2018-04-04 11:20:00,9.44,9.5,9.43,9.5,614060.0,9.44,9.5,9.43,9.5,614060.0
2018-04-04 11:25:00,9.5,9.5,9.46,9.49,554127.0,9.5,9.5,9.46,9.49,554127.0
2018-04-04 11:30:00,9.5,9.62,9.49,9.6,1675999.0,9.5,9.62,9.49,9.6,1675999.0
2018-04-04 11:35:00,9.6,9.61,9.54,9.6,1055564.0,9.6,9.61,9.54,9.6,1055564.0
2018-04-04 11:40:00,9.6,9.63,9.55,9.58,713300.0,9.6,9.63,9.55,9.58,713300.0
2018-04-04 11:45:00,9.58,9.62,9.55,9.6,662954.0,9.58,9.62,9.55,9.6,662954.0
2018-04-04 11:50:00,9.6,9.61,9.54,9.61,872071.0,9.6,9.61,9.54,9.61,872071.0
2018-04-04 11:55:00,9.61,9.67,9.59,9.63,1076199.0,9.61,9.67,9.59,9.63,1076199.0
2018-04-04 12:00:00,9.63,9.64,9.56,9.6,430826.0,9.63,9.64,9.56,9.6,430826.0
2018-04-04 12:05:00,9.6,9.64,9.55,9.62,511848.0,9.6,9.64,9.55,9.62,511848.0
2018-04-04 12:10:00,9.62,9.72,9.62,9.7,1315808.0,9.62,9.72,9.62,9.7,1315808.0
2018-04-04 12:15:00,9.69,9.71,9.64,9.64,691321.0,9.69,9.71,9.64,9.64,691321.0
2018-04-04 12:20:00,9.65,9.73,9.64,9.69,880669.0,9.65,9.73,9.64,9.69,880669.0
2018-04-04 12:25:00,9.69,9.71,9.66,9.68,420518.0,9.69,9.71,9.66,9.68,420518.0
2018-04-04 12:30:00,9.68,9.69,9.64,9.66,464513.0,9.68,9.69,9.64,9.66,464513.0
2018-04-04 12:35:00,9.67,9.71,9.66,9.7,740905.0,9.67,9.71,9.66,9.7,740905.0
2018-04-04 12:40:00,9.7,9.74,9.69,9.72,754779.0,9.7,9.74,9.69,9.72,754779.0
2018-04-04 12:45:00,9.72,9.75,9.7,9.7,491236.0,9.72,9.75,9.7,9.7,491236.0
2018-04-04 12:50:00,9.71,9.72,9.65,9.67,572094.0,9.71,9.72,9.65,9.67,572094.0
2018-04-04 12:55:00,9.68,9.68,9.63,9.64,549133.0,9.68,9.68,9.63,9.64,549133.0
2018-04-04 13:00:00,9.63,9.66,9.61,9.66,697279.0,9.63,9.66,9.61,9.66,697279.0
2018-04-04 13:05:00,9.66,9.67,9.61,9.61,451177.0,9.66,9.67,9.61,9.61,451177.0
2018-04-04 13:10:00,9.62,9.64,9.56,9.58,646069.0,9.62,9.64,9.56,9.58,646069.0
2018-04-04 13:15:00,9.58,9.6,9.56,9.57,358048.0,9.58,9.6,9.56,9.57,358048.0
2018-04-04 13:20:00,9.57,9.58,9.51,9.52,597757.0,9.57,9.58,9.51,9.52,597757.0
2018-04-04 13:25:00,9.52,9.55,9.51,9.55,321033.0,9.52,9.55,9.51,9.55,321033.0
2018-04-04 13:30:00,9.54,9.55,9.51,9.53,304945.0,9.54,9.55,9.51,9.53,304945.0
2018-04-04 13:35:00,9.52,9.57,9.52,9.54,250801.0,9.52,9.57,9.52,9.54,250801.0
2018-04-04 13:40:00,9.54,9.6,9.54,9.6,487440.0,9.54,9.6,9.54,9.6,487440.0
2018-04-04 13:45:00,9.6,9.6,9.55,9.56,242032.0,9.6,9.6,9.55,9.56,242032.0
2018-04-04 13:50:00,9.55,9.57,9.54,9.55,179444.0,9.55,9.57,9.54,9.55,179444.0
2018-04-04 13:55:00,9.55,9.57,9.54,9.57,212952.0,9.55,9.57,9.54,9.57,212952.0
2018-04-04 14:00:00,9.57,9.6,9.56,9.6,317304.0,9.57,9.6,9.56,9.6,317304.0
2018-04-04 14:05:00,9.6,9.63,9.57,9.59,422464.0,9.6,9.63,9.57,9.59,422464.0
2018-04-04 14:10:00,9.59,9.6,9.56,9.6,287922.0,9.59,9.6,9.56,9.6,287922.0
2018-04-04 14:15:00,9.6,9.64,9.59,9.63,351361.0,9.6,9.64,9.59,9.63,351361.0
2018-04-04 14:20:00,9.62,9.63,9.61,9.62,574358.0,9.62,9.63,9.61,9.62,574358.0
2018-04-04 14:25:00,9.62,9.62,9.59,9.62,360405.0,9.62,9.62,9.59,9.62,360405.0
2018-04-04 14:30:00,9.62,9.62,9.59,9.62,488033.0,9.62,9.62,9.59,9.62,488033.0
2018-04-04 14:35:00,9.62,9.62,9.57,9.58,321268.0,9.62,9.62,9.57,9.58,321268.0
2018-04-04 14:40:00,9.58,9.63,9.56,9.62,351089.0,9.58,9.63,9.56,9.62,351089.0
2018-04-04 14:45:00,9.62,9.63,9.61,9.62,276075.0,9.62,9.63,9.61,9.62,276075.0
2018-04-04 14:50:00,9.62,9.65,9.61,9.63,485978.0,9.62,9.65,9.61,9.63,485978.0
2018-04-04 14:55:00,9.63,9.69,9.62,9.69,365958.0,9.63,9.69,9.62,9.69,365958.0
2018-04-04 15:00:00,9.69,9.7,9.68,9.7,315046.0,9.69,9.7,9.68,9.7,315046.0
2018-04-04 15:05:00,9.7,9.71,9.69,9.71,386842.0,9.7,9.71,9.69,9.71,386842.0
2018-04-04 15:10:00,9.71,9.72,9.69,9.71,488166.0,9.71,9.72,9.69,9.71,488166.0
2018-04-04 15:15:00,9.71,9.71,9.64,9.64,711545.0,9.71,9.71,9.64,9.64,711545.0
2018-04-04 15:20:00,9.64,9.73,9.64,9.72,737292.0,9.64,9.73,9.64,9.72,737292.0
2018-04-04 15:25:00,9.73,9.75,9.72,9.75,599956.0,9.73,9.75,9.72,9.75,599956.0
2018-04-04 15:30:00,9.74,9.77,9.74,9.76,809987.0,9.74,9.77,9.74,9.76,809987.0
2018-04-04 15:35:00,9.76,9.8,9.75,9.78,752483.0,9.76,9.8,9.75,9.78,752483.0
2018-04-04 15:40:00,9.78,9.8,9.77,9.78,832495.0,9.78,9.8,9.77,9.78,832495.0
2018-04-04 15:45:00,9.78,9.8,9.77,9.8,942005.0,9.78,9.8,9.77,9.8,942005.0
2018-04-04 15:50:00,9.8,9.81,9.78,9.79,1002005.0,9.8,9.81,9.78,9.79,1002005.0
2018-04-04 15:55:00,9.8,9.8,9.77,9.78,1749389.0,9.8,9.8,9.77,9.78,1749389.0
2018-04-05 09:30:00,10.05,10.19,10.03,10.13,5912580.0,10.05,10.19,10.03,10.13,5912580.0
2018-04-05 09:35:00,10.13,10.18,10.08,10.12,2355926.0,10.13,10.18,10.08,10.12,2355926.0
2018-04-05 09:40:00,10.11,10.2,10.11,10.19,1670066.0,10.11,10.2,10.11,10.19,1670066.0
2018-04-05 09:45:00,10.19,10.19,10.06,10.12,1910319.0,10.19,10.19,10.06,10.12,1910319.0
2018-04-05 09:50:00,10.12,10.14,10.1,10.14,1028781.0,10.12,10.14,10.1,10.14,1028781.0
2018-04-05 09:55:00,10.14,10.14,10.07,10.08,1081232.0,10.14,10.14,10.07,10.08,1081232.0
2018-04-05 10:00:00,10.08,10.1,10.05,10.1,1454291.0,10.08,10.1,10.05,10.1,1454291.0
2018-04-05 10:05:00,10.1,10.15,10.09,10.12,817564.0,10.1,10.15,10.09,10.12,817564.0
2018-04-05 10:10:00,10.13,10.16,10.12,10.15,748559.0,10.13,10.16,10.12,10.15,748559.0
2018-04-05 10:15:00,10.15,10.16,10.1,10.1,817832.0,10.15,10.16,10.1,10.1,817832.0
2018-04-05 10:20:00,10.11,10.14,10.1,10.13,657649.0,10.11,10.14,10.1,10.13,657649.0
2018-04-05 10:25:00,10.13,10.13,10.05,10.08,1032133.0,10.13,10.13,10.05,10.08,1032133.0
2018-04-05 10:30:00,10.07,10.1,10.01,10.04,1531201.0,10.07,10.1,10.01,10.04,1531201.0
2018-04-05 10:35:00,10.04,10.07,10.02,10.05,844700.0,10.04,10.07,10.02,10.05,844700.0
2018-04-05 10:40:00,10.04,10.06,10.03,10.05,474633.0,10.04,10.06,10.03,10.05,474633.0
2018-04-05 10:45:00,10.05,10.06,10.03,10.04,377638.0,10.05,10.06,10.03,10.04,377638.0
2018-04-05 10:50:00,10.05,10.08,10.04,10.08,393185.0,10.05,10.08,10.04,10.08,393185.0
2018-04-05 10:55:00,10.08,10.09,10.07,10.09,608945.0,10.08,10.09,10.07,10.09,608945.0
2018-04-05 11:00:00,10.09,10.14,10.08,10.13,545303.0,10.09,10.14,10.08,10.13,545303.0
2018-04-05 11:05:00,10.13,10.16,10.13,10.15,652348.0,10.13,10.16,10.13,10.15,652348.0
2018-04-05 11:10:00,10.14,10.17,10.14,10.16,585318.0,10.14,10.17,10.14,10.16,585318.0
2018-04-05 11:15:00,10.16,10.17,10.14,10.17,555588.0,10.16,10.17,10.14,10.17,555588.0
2018-04-05 11:20:00,10.17,10.18,10.16,10.17,468489.0,10.17,10.18,10.16,10.17,468489.0
2018-04-05 11:25:00,10.17,10.18,10.15,10.16,678473.0,10.17,10.18,10.15,10.16,678473.0
2018-04-05 11:30:00,10.16,10.16,10.14,10.16,535219.0,10.16,10.16,10.14,10.16,535219.0
2018-04-05 11:35:00,10.16,10.17,10.15,10.16,266181.0,10.16,10.17,10.15,10.16,266181.0
2018-04-05 11:40:00,10.16,10.18,10.16,10.18,422702.0,10.16,10.18,10.16,10.18,422702.0
2018-04-05 11:45:00,10.18,10.18,10.17,10.17,301606.0,10.18,10.18,10.17,10.17,301606.0
2018-04-05 11:50:00,10.18,10.18,10.15,10.16,658131.0,10.18,10.18,10.15,10.16,658131.0
2018-04-05 11:55:00,10.17,10.18,10.16,10.18,313738.0,10.17,10.18,10.16,10.18,313738.0
2018-04-05 12:00:00,10.18,10.18,10.16,10.17,316884.0,10.18,10.18,10.16,10.17,316884.0
2018-04-05 12:05:00,10.17,10.18,10.16,10.18,314976.0,10.17,10.18,10.16,10.18,314976.0
2018-04-05 12:10:00,10.18,10.18,10.14,10.14,605558.0,10.18,10.18,10.14,10.14,605558.0
2018-04-05 12:15:00,10.15,10.15,10.11,10.12,1060251.0,10.15,10.15,10.11,10.12,1060251.0
2018-04-05 12:20:00,10.12,10.14,10.11,10.11,361142.0,10.12,10.14,10.11,10.11,361142.0
2018-04-05 12:25:00,10.12,10.13,10.1,10.13,420287.0,10.12,10.13,10.1,10.13,420287.0
2018-04-05 12:30:00,10.13,10.14,10.11,10.13,617057.0,10.13,10.14,10.11,10.13,617057.0
2018-04-05 12:35:00,10.13,10.15,10.13,10.14,342595.0,10.13,10.15,10.13,10.14,342595.0
2018-04-05 12:40:00,10.15,10.15,10.09,10.1,625441.0,10.15,10.15,10.09,10.1,625441.0
2018-04-05 12:45:00,10.09,10.12,10.08,10.09,525897.0,10.09,10.12,10.08,10.09,525897.0
2018-04-05 12:50:00,10.09,10.09,10.07,10.09,370853.0,10.09,10.09,10.07,10.09,370853.0
2018-04-05 12:55:00,10.09,10.11,10.08,10.11,339303.0,10.09,10.11,10.08,10.11,339303.0
2018-04-05 13:00:00,10.11,10.13,10.1,10.11,343018.0,10.11,10.13,10.1,10.11,343018.0
2018-04-05 13:05:00,10.11,10.12,10.08,10.09,513139.0,10.11,10.12,10.08,10.09,513139.0
2018-04-05 13:10:00,10.09,10.09,10.05,10.06,726969.0,10.09,10.09,10.05,10.06,726969.0
2018-04-05 13:15:00,10.06,10.07,10.02,10.03,818556.0,10.06,10.07,10.02,10.03,818556.0
2018-04-05 13:20:00,10.03,10.03,9.97,10.0,1023285.0,10.03,10.03,9.97,10.0,1023285.0
2018-04-05 13:25:00,9.99,10.03,9.99,10.0,489805.0,9.99,10.03,9.99,10.0,489805.0
2018-04-05 13:30:00,10.01,10.04,9.99,10.04,1411598.0,10.01,10.04,9.99,10.04,1411598.0
2018-04-05 13:35:00,10.04,10.05,10.01,10.01,790775.0,10.04,10.05,10.01,10.01,790775.0
2018-04-05 13:40:00,10.02,10.02,9.95,9.96,947278.0,10.02,10.02,9.95,9.96,947278.0
2018-04-05 13:45:00,9.96,9.98,9.95,9.97,457676.0,9.96,9.98,9.95,9.97,457676.0
2018-04-05 13:50:00,9.96,9.99,9.95,9.97,490719.0,9.96,9.99,9.95,9.97,490719.0
2018-04-05 13:55:00,9.97,10.0,9.96,9.99,416349.0,9.97,10.0,9.96,9.99,416349.0
2018-04-05 14:00:00,9.99,10.01,9.96,9.97,570659.0,9.99,10.01,9.96,9.97,570659.0
2018-04-05 14:05:00,9.97,9.98,9.91,9.93,1224165.0,9.97,9.98,9.91,9.93,1224165.0
2018-04-05 14:10:00,9.93,9.96,9.91,9.94,497851.0,9.93,9.96,9.91,9.94,497851.0
2018-04-05 14:15:00,9.94,9.99,9.93,9.97,455490.0,9.94,9.99,9.93,9.97,455490.0
2018-04-05 14:20:00,9.97,9.99,9.96,9.98,346104.0,9.97,9.99,9.96,9.98,346104.0
2018-04-05 14:25:00,9.99,10.0,9.97,10.0,414602.0,9.99,10.0,9.97,10.0,414602.0
2018-04-05 14:30:00,9.99,10.01,9.98,10.01,692148.0,9.99,10.01,9.98,10.01,692148.0
2018-04-05 14:35:00,10.01,10.02,9.99,10.0,376256.0,10.01,10.02,9.99,10.0,376256.0
2018-04-05 14:40:00,10.0,10.01,9.97,10.0,445660.0,10.0,10.01,9.97,10.0,445660.0
2018-04-05 14:45:00,10.01,10.03,10.0,10.02,408587.0,10.01,10.03,10.0,10.02,408587.0
2018-04-05 14:50:00,10.02,10.03,10.0,10.0,341880.0,10.02,10.03,10.0,10.0,341880.0
2018-04-05 14:55:00,10.01,10.01,10.0,10.01,146127.0,10.01,10.01,10.0,10.01,146127.0
2018-04-05 15:00:00,10.01,10.01,9.99,10.0,393689.0,10.01,10.01,9.99,10.0,393689.0
2018-04-05 15:05:00,10.0,10.04,9.99,10.03,453442.0,10.0,10.04,9.99,10.03,453442.0
2018-04-05 15:10:00,10.03,10.04,10.02,10.02,427295.0,10.03,10.04,10.02,10.02,427295.0
2018-04-05 15:15:00,10.03,10.03,10.01,10.02,254352.0,10.03,10.03,10.01,10.02,254352.0
2018-04-05 15:20:00,10.01,10.05,10.01,10.03,409024.0,10.01,10.05,10.01,10.03,409024.0
2018-04-05 15:25:00,10.04,10.05,10.03,10.05,326000.0,10.04,10.05,10.03,10.05,326000.0
2018-04-05 15:30:00,10.04,10.06,10.03,10.04,524168.0,10.04,10.06,10.03,10.04,524168.0
2018-04-05 15:35:00,10.03,10.05,10.01,10.01,681542.0,10.03,10.05,10.01,10.01,681542.0
2018-04-05 15:40:00,10.01,10.05,10.01,10.05,321780.0,10.01,10.05,10.01,10.05,321780.0
2018-04-05 15:45:00,10.04,10.07,10.04,10.07,697445.0,10.04,10.07,10.04,10.07,697445.0
2018-04-05 15:50:00,10.07,10.07,10.03,10.03,851869.0,10.07,10.07,10.03,10.03,851869.0
2018-04-05 15:55:00,10.04,10.04,10.02,10.02,1749297.0,10.04,10.04,10.02,10.02,1749297.0
2018-04-06 09:30:00,9.86,10.06,9.83,10.0,2776258.0,9.86,10.06,9.83,10.0,2776258.0
2018-04-06 09:35:00,9.99,10.1,9.99,10.06,1295227.0,9.99,10.1,9.99,10.06,1295227.0
2018-04-06 09:40:00,10.06,10.07,9.94,9.99,1037112.0,10.06,10.07,9.94,9.99,1037112.0
2018-04-06 09:45:00,9.99,10.03,9.95,9.98,542262.0,9.99,10.03,9.95,9.98,542262.0
2018-04-06 09:50:00,9.98,10.04,9.97,10.0,647188.0,9.98,10.04,9.97,10.0,647188.0
2018-04-06 09:55:00,10.0,10.0,9.96,9.97,766854.0,10.0,10.0,9.96,9.97,766854.0
2018-04-06 10:00:00,9.96,9.98,9.9,9.93,591125.0,9.96,9.98,9.9,9.93,591125.0
2018-04-06 10:05:00,9.94,9.94,9.9,9.91,530964.0,9.94,9.94,9.9,9.91,530964.0
2018-04-06 10:10:00,9.92,9.92,9.86,9.9,730839.0,9.92,9.92,9.86,9.9,730839.0
2018-04-06 10:15:00,9.9,9.92,9.88,9.91,381806.0,9.9,9.92,9.88,9.91,381806.0
2018-04-06 10:20:00,9.9,9.94,9.9,9.91,549981.0,9.9,9.94,9.9,9.91,549981.0
2018-04-06 10:25:00,9.91,9.93,9.88,9.88,369630.0,9.91,9.93,9.88,9.88,369630.0
2018-04-06 10:30:00,9.88,9.9,9.86,9.87,513684.0,9.88,9.9,9.86,9.87,513684.0
2018-04-06 10:35:00,9.87,9.9,9.86,9.9,530286.0,9.87,9.9,9.86,9.9,530286.0
2018-04-06 10:40:00,9.9,9.9,9.81,9.83,972340.0,9.9,9.9,9.81,9.83,972340.0
2018-04-06 10:45:00,9.82,9.85,9.8,9.83,566382.0,9.82,9.85,9.8,9.83,566382.0
2018-04-06 10:50:00,9.82,9.85,9.81,9.84,455338.0,9.82,9.85,9.81,9.84,455338.0
2018-04-06 10:55:00,9.83,9.87,9.83,9.84,391870.0,9.83,9.87,9.83,9.84,391870.0
2018-04-06 11:00:00,9.84,9.84,9.8,9.8,543660.0,9.84,9.84,9.8,9.8,543660.0
2018-04-06 11:05:00,9.8,9.83,9.8,9.83,652076.0,9.8,9.83,9.8,9.83,652076.0
2018-04-06 11:10:00,9.82,9.85,9.82,9.82,337056.0,9.82,9.85,9.82,9.82,337056.0
2018-04-06 11:15:00,9.83,9.83,9.8,9.82,349106.0,9.83,9.83,9.8,9.82,349106.0
2018-04-06 11:20:00,9.81,9.82,9.76,9.78,907341.0,9.81,9.82,9.76,9.78,907341.0
2018-04-06 11:25:00,9.77,9.83,9.77,9.8,442115.0,9.77,9.83,9.77,9.8,442115.0
2018-04-06 11:30:00,9.81,9.83,9.79,9.82,423506.0,9.81,9.83,9.79,9.82,423506.0
2018-04-06 11:35:00,9.82,9.82,9.78,9.82,403590.0,9.82,9.82,9.78,9.82,403590.0
2018-04-06 11:40:00,9.82,9.84,9.8,9.82,323440.0,9.82,9.84,9.8,9.82,323440.0
2018-04-06 11:45:00,9.82,9.82,9.78,9.78,391076.0,9.82,9.82,9.78,9.78,391076.0
2018-04-06 11:50:00,9.78,9.8,9.76,9.78,610615.0,9.78,9.8,9.76,9.78,610615.0
2018-04-06 11:55:00,9.78,9.8,9.73,9.79,1635494.0,9.78,9.8,9.73,9.79,1635494.0
2018-04-06 12:00:00,9.79,9.83,9.77,9.78,817794.0,9.79,9.83,9.77,9.78,817794.0
2018-04-06 12:05:00,9.79,9.81,9.77,9.79,291605.0,9.79,9.81,9.77,9.79,291605.0
2018-04-06 12:10:00,9.79,9.79,9.74,9.75,508408.0,9.79,9.79,9.74,9.75,508408.0
2018-04-06 12:15:00,9.76,9.76,9.72,9.72,452393.0,9.76,9.76,9.72,9.72,452393.0
2018-04-06 12:20:00,9.72,9.73,9.71,9.72,474599.0,9.72,9.73,9.71,9.72,474599.0
2018-04-06 12:25:00,9.73,9.74,9.71,9.73,669668.0,9.73,9.74,9.71,9.73,669668.0
2018-04-06 12:30:00,9.72,9.75,9.71,9.71,360224.0,9.72,9.75,9.71,9.71,360224.0
2018-04-06 12:35:00,9.71,9.74,9.71,9.74,312536.0,9.71,9.74,9.71,9.74,312536.0
2018-04-06 12:40:00,9.73,9.76,9.73,9.76,453599.0,9.73,9.76,9.73,9.76,453599.0
2018-04-06 12:45:00,9.75,9.76,9.72,9.72,576267.0,9.75,9.76,9.72,9.72,576267.0
2018-04-06 12:50:00,9.72,9.74,9.71,9.74,457865.0,9.72,9.74,9.71,9.74,457865.0
2018-04-06 12:55:00,9.75,9.75,9.72,9.73,309260.0,9.75,9.75,9.72,9.73,309260.0
2018-04-06 13:00:00,9.73,9.74,9.71,9.72,357256.0,9.73,9.74,9.71,9.72,357256.0
2018-04-06 13:05:00,9.72,9.75,9.71,9.75,402616.0,9.72,9.75,9.71,9.75,402616.0
2018-04-06 13:10:00,9.74,9.75,9.72,9.73,220454.0,9.74,9.75,9.72,9.73,220454.0
2018-04-06 13:15:00,9.72,9.75,9.71,9.74,426981.0,9.72,9.75,9.71,9.74,426981.0
2018-04-06 13:20:00,9.73,9.75,9.73,9.73,205889.0,9.73,9.75,9.73,9.73,205889.0
2018-04-06 13:25:00,9.74,9.76,9.73,9.75,201659.0,9.74,9.76,9.73,9.75,201659.0
2018-04-06 13:30:00,9.75,9.76,9.71,9.72,424608.0,9.75,9.76,9.71,9.72,424608.0
2018-04-06 13:35:00,9.72,9.74,9.71,9.72,477222.0,9.72,9.74,9.71,9.72,477222.0
2018-04-06 13:40:00,9.72,9.73,9.72,9.72,171294.0,9.72,9.73,9.72,9.72,171294.0
2018-04-06 13:45:00,9.72,9.73,9.67,9.67,881381.0,9.72,9.73,9.67,9.67,881381.0
2018-04-06 13:50:00,9.67,9.68,9.62,9.62,730351.0,9.67,9.68,9.62,9.62,730351.0
2018-04-06 13:55:00,9.62,9.65,9.62,9.64,465302.0,9.62,9.65,9.62,9.64,465302.0
2018-04-06 14:00:00,9.63,9.64,9.6,9.61,720223.0,9.63,9.64,9.6,9.61,720223.0
2018-04-06 14:05:00,9.61,9.62,9.55,9.57,903801.0,9.61,9.62,9.55,9.57,903801.0
2018-04-06 14:10:00,9.57,9.64,9.56,9.62,523424.0,9.57,9.64,9.56,9.62,523424.0
2018-04-06 14:15:00,9.62,9.62,9.58,9.59,402377.0,9.62,9.62,9.58,9.59,402377.0
2018-04-06 14:20:00,9.59,9.63,9.59,9.6,327336.0,9.59,9.63,9.59,9.6,327336.0
2018-04-06 14:25:00,9.61,9.61,9.57,9.58,311559.0,9.61,9.61,9.57,9.58,311559.0
2018-04-06 14:30:00,9.57,9.58,9.53,9.54,519090.0,9.57,9.58,9.53,9.54,519090.0
2018-04-06 14:35:00,9.53,9.55,9.5,9.52,668852.0,9.53,9.55,9.5,9.52,668852.0
2018-04-06 14:40:00,9.52,9.57,9.5,9.56,620487.0,9.52,9.57,9.5,9.56,620487.0
2018-04-06 14:45:00,9.55,9.57,9.52,9.54,418651.0,9.55,9.57,9.52,9.54,418651.0
2018-04-06 14:50:00,9.54,9.55,9.51,9.53,333511.0,9.54,9.55,9.51,9.53,333511.0
2018-04-06 14:55:00,9.53,9.53,9.51,9.52,376998.0,9.53,9.53,9.51,9.52,376998.0
2018-04-06 15:00:00,9.52,9.55,9.51,9.53,440725.0,9.52,9.55,9.51,9.53,440725.0
2018-04-06 15:05:00,9.53,9.55,9.52,9.54,582259.0,9.53,9.55,9.52,9.54,582259.0
2018-04-06 15:10:00,9.54,9.59,9.54,9.59,526961.0,9.54,9.59,9.54,9.59,526961.0
2018-04-06 15:15:00,9.59,9.61,9.57,9.59,596461.0,9.59,9.61,9.57,9.59,596461.0
2018-04-06 15:20:00,9.6,9.62,9.58,9.6,567205.0,9.6,9.62,9.58,9.6,567205.0
2018-04-06 15:25:00,9.6,9.61,9.59,9.59,347585.0,9.6,9.61,9.59,9.59,347585.0
2018-04-06 15:30:00,9.59,9.61,9.58,9.6,694149.0,9.59,9.61,9.58,9.6,694149.0
2018-04-06 15:35:00,9.6,9.61,9.58,9.6,453914.0,9.6,9.61,9.58,9.6,453914.0
2018-04-06 15:40:00,9.6,9.61,9.59,9.59,445394.0,9.6,9.61,9.59,9.59,445394.0
2018-04-06 15:45:00,9.59,9.6,9.57,9.57,793198.0,9.59,9.6,9.57,9.57,793198.0
2018-04-06 15:50:00,9.58,9.63,9.58,9.61,1157546.0,9.58,9.63,9.58,9.61,1157546.0
2018-04-06 15:55:00,9.61,9.62,9.6,9.6,1399774.0,9.61,9.62,9.6,9.6,1399774.0
2018-04-09 09:30:00,9.75,9.82,9.68,9.71,1612201.0,9.75,9.82,9.68,9.71,1612201.0
2018-04-09 09:35:00,9.71,9.72,9.65,9.67,1003658.0,9.71,9.72,9.65,9.67,1003658.0
2018-04-09 09:40:00,9.67,9.71,9.63,9.64,616691.0,9.67,9.71,9.63,9.64,616691.0
2018-04-09 09:45:00,9.64,9.69,9.63,9.67,434684.0,9.64,9.69,9.63,9.67,434684.0
2018-04-09 09:50:00,9.67,9.72,9.66,9.72,554475.0,9.67,9.72,9.66,9.72,554475.0
2018-04-09 09:55:00,9.72,9.74,9.7,9.71,632891.0,9.72,9.74,9.7,9.71,632891.0
2018-04-09 10:00:00,9.71,9.75,9.7,9.75,335164.0,9.71,9.75,9.7,9.75,335164.0
2018-04-09 10:05:00,9.75,9.79,9.72,9.75,717918.0,9.75,9.79,9.72,9.75,717918.0
2018-04-09 10:10:00,9.75,9.79,9.73,9.77,444933.0,9.75,9.79,9.73,9.77,444933.0
2018-04-09 10:15:00,9.77,9.78,9.71,9.73,763197.0,9.77,9.78,9.71,9.73,763197.0
2018-04-09 10:20:00,9.74,9.77,9.72,9.76,186552.0,9.74,9.77,9.72,9.76,186552.0
2018-04-09 10:25:00,9.76,9.78,9.74,9.77,338922.0,9.76,9.78,9.74,9.77,338922.0
2018-04-09 10:30:00,9.76,9.78,9.74,9.76,495782.0,9.76,9.78,9.74,9.76,495782.0
2018-04-09 10:35:00,9.76,9.8,9.75,9.79,553382.0,9.76,9.8,9.75,9.79,553382.0
2018-04-09 10:40:00,9.79,9.83,9.78,9.81,682519.0,9.79,9.83,9.78,9.81,682519.0
2018-04-09 10:45:00,9.8,9.84,9.8,9.82,461938.0,9.8,9.84,9.8,9.82,461938.0
2018-04-09 10:50:00,9.82,9.82,9.76,9.76,1090417.0,9.82,9.82,9.76,9.76,1090417.0
2018-04-09 10:55:00,9.76,9.78,9.76,9.76,251505.0,9.76,9.78,9.76,9.76,251505.0
2018-04-09 11:00:00,9.77,9.78,9.75,9.76,303747.0,9.77,9.78,9.75,9.76,303747.0
2018-04-09 11:05:00,9.77,9.77,9.71,9.73,425431.0,9.77,9.77,9.71,9.73,425431.0
2018-04-09 11:10:00,9.72,9.74,9.71,9.74,276328.0,9.72,9.74,9.71,9.74,276328.0
2018-04-09 11:15:00,9.74,9.76,9.73,9.74,237683.0,9.74,9.76,9.73,9.74,237683.0
2018-04-09 11:20:00,9.73,9.75,9.7,9.71,469907.0,9.73,9.75,9.7,9.71,469907.0
2018-04-09 11:25:00,9.71,9.73,9.7,9.71,534630.0,9.71,9.73,9.7,9.71,534630.0
2018-04-09 11:30:00,9.71,9.73,9.69,9.7,446565.0,9.71,9.73,9.69,9.7,446565.0
2018-04-09 11:35:00,9.7,9.7,9.65,9.67,745819.0,9.7,9.7,9.65,9.67,745819.0
2018-04-09 11:40:00,9.67,9.71,9.66,9.69,596669.0,9.67,9.71,9.66,9.69,596669.0
2018-04-09 11:45:00,9.7,9.73,9.69,9.71,265422.0,9.7,9.73,9.69,9.71,265422.0
2018-04-09 11:50:00,9.71,9.74,9.71,9.73,264751.0,9.71,9.74,9.71,9.73,264751.0
2018-04-09 11:55:00,9.72,9.73,9.69,9.72,282495.0,9.72,9.73,9.69,9.72,282495.0
2018-04-09 12:00:00,9.72,9.73,9.7,9.71,190293.0,9.72,9.73,9.7,9.71,190293.0
2018-04-09 12:05:00,9.71,9.75,9.7,9.75,285082.0,9.71,9.75,9.7,9.75,285082.0
2018-04-09 12:10:00,9.75,9.76,9.74,9.74,317683.0,9.75,9.76,9.74,9.74,317683.0
2018-04-09 12:15:00,9.74,9.76,9.72,9.74,307199.0,9.74,9.76,9.72,9.74,307199.0
2018-04-09 12:20:00,9.74,9.74,9.7,9.71,171305.0,9.74,9.74,9.7,9.71,171305.0
2018-04-09 12:25:00,9.71,9.71,9.7,9.7,164247.0,9.71,9.71,9.7,9.7,164247.0
2018-04-09 12:30:00,9.7,9.71,9.66,9.68,393946.0,9.7,9.71,9.66,9.68,393946.0
2018-04-09 12:35:00,9.68,9.69,9.66,9.67,293323.0,9.68,9.69,9.66,9.67,293323.0
2018-04-09 12:40:00,9.66,9.69,9.65,9.67,359088.0,9.66,9.69,9.65,9.67,359088.0
2018-04-09 12:45:00,9.68,9.69,9.66,9.68,248846.0,9.68,9.69,9.66,9.68,248846.0
2018-04-09 12:50:00,9.68,9.69,9.67,9.67,157427.0,9.68,9.69,9.67,9.67,157427.0
2018-04-09 12:55:00,9.67,9.68,9.66,9.68,250322.0,9.67,9.68,9.66,9.68,250322.0
2018-04-09 13:00:00,9.68,9.7,9.68,9.68,194360.0,9.68,9.7,9.68,9.68,194360.0
2018-04-09 13:05:00,9.69,9.7,9.68,9.7,169706.0,9.69,9.7,9.68,9.7,169706.0
2018-04-09 13:10:00,9.7,9.71,9.68,9.69,210911.0,9.7,9.71,9.68,9.69,210911.0
2018-04-09 13:15:00,9.69,9.71,9.68,9.7,190833.0,9.69,9.71,9.68,9.7,190833.0
2018-04-09 13:20:00,9.7,9.7,9.68,9.69,115822.0,9.7,9.7,9.68,9.69,115822.0
2018-04-09 13:25:00,9.69,9.72,9.68,9.72,268281.0,9.69,9.72,9.68,9.72,268281.0
2018-04-09 13:30:00,9.71,9.74,9.7,9.72,221950.0,9.71,9.74,9.7,9.72,221950.0
2018-04-09 13:35:00,9.72,9.73,9.69,9.7,241874.0,9.72,9.73,9.69,9.7,241874.0
2018-04-09 13:40:00,9.7,9.7,9.66,9.67,362460.0,9.7,9.7,9.66,9.67,362460.0
2018-04-09 13:45:00,9.68,9.7,9.67,9.68,249084.0,9.68,9.7,9.67,9.68,249084.0
2018-04-09 13:50:00,9.69,9.69,9.67,9.68,232735.0,9.69,9.69,9.67,9.68,232735.0
2018-04-09 13:55:00,9.68,9.68,9.66,9.66,191689.0,9.68,9.68,9.66,9.66,191689.0
2018-04-09 14:00:00,9.67,9.68,9.65,9.66,340330.0,9.67,9.68,9.65,9.66,340330.0
2018-04-09 14:05:00,9.67,9.68,9.65,9.67,381307.0,9.67,9.68,9.65,9.67,381307.0
2018-04-09 14:10:00,9.68,9.69,9.66,9.68,337831.0,9.68,9.69,9.66,9.68,337831.0
2018-04-09 14:15:00,9.68,9.69,9.66,9.68,285274.0,9.68,9.69,9.66,9.68,285274.0
2018-04-09 14:20:00,9.68,9.68,9.65,9.67,317656.0,9.68,9.68,9.65,9.67,317656.0
2018-04-09 14:25:00,9.67,9.68,9.65,9.67,219096.0,9.67,9.68,9.65,9.67,219096.0
2018-04-09 14:30:00,9.68,9.69,9.67,9.68,381742.0,9.68,9.69,9.67,9.68,381742.0
2018-04-09 14:35:00,9.67,9.68,9.64,9.64,692930.0,9.67,9.68,9.64,9.64,692930.0
2018-04-09 14:40:00,9.64,9.66,9.64,9.66,332935.0,9.64,9.66,9.64,9.66,332935.0
2018-04-09 14:45:00,9.65,9.66,9.65,9.66,206136.0,9.65,9.66,9.65,9.66,206136.0
2018-04-09 14:50:00,9.66,9.66,9.64,9.65,316108.0,9.66,9.66,9.64,9.65,316108.0
2018-04-09 14:55:00,9.64,9.68,9.64,9.67,320374.0,9.64,9.68,9.64,9.67,320374.0
2018-04-09 15:00:00,9.67,9.67,9.65,9.67,334091.0,9.67,9.67,9.65,9.67,334091.0
2018-04-09 15:05:00,9.67,9.67,9.65,9.66,258884.0,9.67,9.67,9.65,9.66,258884.0
2018-04-09 15:10:00,9.67,9.67,9.63,9.63,434735.0,9.67,9.67,9.63,9.63,434735.0
2018-04-09 15:15:00,9.63,9.64,9.58,9.6,1246042.0,9.63,9.64,9.58,9.6,1246042.0
2018-04-09 15:20:00,9.59,9.61,9.58,9.6,602257.0,9.59,9.61,9.58,9.6,602257.0
2018-04-09 15:25:00,9.6,9.61,9.58,9.61,465321.0,9.6,9.61,9.58,9.61,465321.0
2018-04-09 15:30:00,9.61,9.61,9.57,9.57,418032.0,9.61,9.61,9.57,9.57,418032.0
2018-04-09 15:35:00,9.57,9.58,9.55,9.55,805066.0,9.57,9.58,9.55,9.55,805066.0
2018-04-09 15:40:00,9.55,9.56,9.53,9.55,565680.0,9.55,9.56,9.53,9.55,565680.0
2018-04-09 15:45:00,9.55,9.57,9.52,9.52,792755.0,9.55,9.57,9.52,9.52,792755.0
2018-04-09 15:50:00,9.54,9.56,9.52,9.53,903415.0,9.54,9.56,9.52,9.53,903415.0
2018-04-09 15:55:00,9.53,9.54,9.52,9.52,1903448.0,9.53,9.54,9.52,9.52,1903448.0
2018-04-10 09:30:00,9.75,9.83,9.72,9.75,3029120.0,9.75,9.83,9.72,9.75,3029120.0
2018-04-10 09:35:00,9.75,9.79,9.71,9.77,899761.0,9.75,9.79,9.71,9.77,899761.0
2018-04-10 09:40:00,9.77,9.8,9.71,9.73,940902.0,9.77,9.8,9.71,9.73,940902.0
2018-04-10 09:45:00,9.73,9.78,9.71,9.77,627132.0,9.73,9.78,9.71,9.77,627132.0
2018-04-10 09:50:00,9.77,9.77,9.72,9.73,497191.0,9.77,9.77,9.72,9.73,497191.0
2018-04-10 09:55:00,9.73,9.78,9.72,9.75,557403.0,9.73,9.78,9.72,9.75,557403.0
2018-04-10 10:00:00,9.74,9.76,9.71,9.74,504673.0,9.74,9.76,9.71,9.74,504673.0
2018-04-10 10:05:00,9.74,9.75,9.72,9.74,524790.0,9.74,9.75,9.72,9.74,524790.0
2018-04-10 10:10:00,9.74,9.79,9.73,9.79,674429.0,9.74,9.79,9.73,9.79,674429.0
2018-04-10 10:15:00,9.79,9.81,9.78,9.79,695336.0,9.79,9.81,9.78,9.79,695336.0
2018-04-10 10:20:00,9.79,9.8,9.78,9.79,285839.0,9.79,9.8,9.78,9.79,285839.0
2018-04-10 10:25:00,9.79,9.82,9.78,9.81,885194.0,9.79,9.82,9.78,9.81,885194.0
2018-04-10 10:30:00,9.8,9.84,9.8,9.83,902402.0,9.8,9.84,9.8,9.83,902402.0
2018-04-10 10:35:00,9.83,9.88,9.81,9.87,1174686.0,9.83,9.88,9.81,9.87,1174686.0
2018-04-10 10:40:00,9.86,9.89,9.85,9.87,556068.0,9.86,9.89,9.85,9.87,556068.0
2018-04-10 10:45:00,9.88,9.93,9.88,9.92,907799.0,9.88,9.93,9.88,9.92,907799.0
2018-04-10 10:50:00,9.91,9.92,9.87,9.9,590105.0,9.91,9.92,9.87,9.9,590105.0
2018-04-10 10:55:00,9.9,9.9,9.86,9.87,410562.0,9.9,9.9,9.86,9.87,410562.0
2018-04-10 11:00:00,9.88,9.9,9.87,9.89,255784.0,9.88,9.9,9.87,9.89,255784.0
2018-04-10 11:05:00,9.89,9.89,9.86,9.87,480037.0,9.89,9.89,9.86,9.87,480037.0
2018-04-10 11:10:00,9.86,9.87,9.82,9.84,534420.0,9.86,9.87,9.82,9.84,534420.0
2018-04-10 11:15:00,9.84,9.86,9.82,9.84,489760.0,9.84,9.86,9.82,9.84,489760.0
2018-04-10 11:20:00,9.84,9.86,9.82,9.86,238469.0,9.84,9.86,9.82,9.86,238469.0
2018-04-10 11:25:00,9.86,9.88,9.83,9.85,399810.0,9.86,9.88,9.83,9.85,399810.0
2018-04-10 11:30:00,9.84,9.87,9.84,9.86,219556.0,9.84,9.87,9.84,9.86,219556.0
2018-04-10 11:35:00,9.86,9.88,9.85,9.88,284108.0,9.86,9.88,9.85,9.88,284108.0
2018-04-10 11:40:00,9.88,9.88,9.82,9.83,260553.0,9.88,9.88,9.82,9.83,260553.0
2018-04-10 11:45:00,9.83,9.85,9.8,9.84,495898.0,9.83,9.85,9.8,9.84,495898.0
2018-04-10 11:50:00,9.84,9.87,9.82,9.86,236907.0,9.84,9.87,9.82,9.86,236907.0
2018-04-10 11:55:00,9.86,9.88,9.85,9.88,353737.0,9.86,9.88,9.85,9.88,353737.0
2018-04-10 12:00:00,9.88,9.89,9.83,9.85,412469.0,9.88,9.89,9.83,9.85,412469.0
2018-04-10 12:05:00,9.85,9.88,9.84,9.86,280382.0,9.85,9.88,9.84,9.86,280382.0
2018-04-10 12:10:00,9.87,9.87,9.85,9.87,203938.0,9.87,9.87,9.85,9.87,203938.0
2018-04-10 12:15:00,9.87,9.88,9.85,9.86,315818.0,9.87,9.88,9.85,9.86,315818.0
2018-04-10 12:20:00,9.86,9.88,9.84,9.84,323457.0,9.86,9.88,9.84,9.84,323457.0
2018-04-10 12:25:00,9.84,9.84,9.79,9.83,767617.0,9.84,9.84,9.79,9.83,767617.0
2018-04-10 12:30:00,9.83,9.85,9.81,9.82,453366.0,9.83,9.85,9.81,9.82,453366.0
2018-04-10 12:35:00,9.81,9.82,9.79,9.8,339031.0,9.81,9.82,9.79,9.8,339031.0
2018-04-10 12:40:00,9.8,9.83,9.79,9.82,275548.0,9.8,9.83,9.79,9.82,275548.0
2018-04-10 12:45:00,9.82,9.85,9.81,9.84,189384.0,9.82,9.85,9.81,9.84,189384.0
2018-04-10 12:50:00,9.84,9.86,9.83,9.85,230134.0,9.84,9.86,9.83,9.85,230134.0
2018-04-10 12:55:00,9.85,9.86,9.82,9.83,268807.0,9.85,9.86,9.82,9.83,268807.0
2018-04-10 13:00:00,9.82,9.86,9.81,9.85,153469.0,9.82,9.86,9.81,9.85,153469.0
2018-04-10 13:05:00,9.85,9.87,9.84,9.87,305072.0,9.85,9.87,9.84,9.87,305072.0
2018-04-10 13:10:00,9.87,9.9,9.86,9.89,441948.0,9.87,9.9,9.86,9.89,441948.0
2018-04-10 13:15:00,9.88,9.89,9.87,9.88,219271.0,9.88,9.89,9.87,9.88,219271.0
2018-04-10 13:20:00,9.88,9.9,9.86,9.89,347058.0,9.88,9.9,9.86,9.89,347058.0
2018-04-10 13:25:00,9.89,9.91,9.88,9.9,414729.0,9.89,9.91,9.88,9.9,414729.0
2018-04-10 13:30:00,9.9,9.92,9.88,9.92,196058.0,9.9,9.92,9.88,9.92,196058.0
2018-04-10 13:35:00,9.91,9.92,9.9,9.92,244090.0,9.91,9.92,9.9,9.92,244090.0
2018-04-10 13:40:00,9.92,9.94,9.9,9.92,567095.0,9.92,9.94,9.9,9.92,567095.0
2018-04-10 13:45:00,9.92,9.93,9.9,9.93,281804.0,9.92,9.93,9.9,9.93,281804.0
2018-04-10 13:50:00,9.92,9.95,9.92,9.94,246724.0,9.92,9.95,9.92,9.94,246724.0
2018-04-10 13:55:00,9.95,9.97,9.93,9.96,605530.0,9.95,9.97,9.93,9.96,605530.0
2018-04-10 14:00:00,9.96,9.99,9.96,9.99,475062.0,9.96,9.99,9.96,9.99,475062.0
2018-04-10 14:05:00,9.99,9.99,9.97,9.97,229770.0,9.99,9.99,9.97,9.97,229770.0
2018-04-10 14:10:00,9.98,9.99,9.95,9.96,378327.0,9.98,9.99,9.95,9.96,378327.0
2018-04-10 14:15:00,9.96,9.96,9.93,9.94,301797.0,9.96,9.96,9.93,9.94,301797.0
2018-04-10 14:20:00,9.94,9.95,9.93,9.95,206643.0,9.94,9.95,9.93,9.95,206643.0
2018-04-10 14:25:00,9.95,9.96,9.93,9.95,223034.0,9.95,9.96,9.93,9.95,223034.0
2018-04-10 14:30:00,9.95,9.98,9.94,9.97,264799.0,9.95,9.98,9.94,9.97,264799.0
2018-04-10 14:35:00,9.98,9.98,9.94,9.96,346241.0,9.98,9.98,9.94,9.96,346241.0
2018-04-10 14:40:00,9.96,9.97,9.94,9.96,191557.0,9.96,9.97,9.94,9.96,191557.0
2018-04-10 14:45:00,9.96,9.99,9.95,9.96,378506.0,9.96,9.99,9.95,9.96,378506.0
2018-04-10 14:50:00,9.96,10.0,9.96,10.0,371984.0,9.96,10.0,9.96,10.0,371984.0
2018-04-10 14:55:00,10.0,10.0,9.98,10.0,244963.0,10.0,10.0,9.98,10.0,244963.0
2018-04-10 15:00:00,10.0,10.02,9.99,10.02,642831.0,10.0,10.02,9.99,10.02,642831.0
2018-04-10 15:05:00,10.01,10.03,10.0,10.03,468114.0,10.01,10.03,10.0,10.03,468114.0
2018-04-10 15:10:00,10.03,10.04,10.02,10.03,590958.0,10.03,10.04,10.02,10.03,590958.0
2018-04-10 15:15:00,10.03,10.04,10.02,10.04,281516.0,10.03,10.04,10.02,10.04,281516.0
2018-04-10 15:20:00,10.03,10.04,9.99,9.99,386239.0,10.03,10.04,9.99,9.99,386239.0
2018-04-10 15:25:00,10.0,10.01,9.97,10.0,487176.0,10.0,10.01,9.97,10.0,487176.0
2018-04-10 15:30:00,10.0,10.01,9.98,10.0,379586.0,10.0,10.01,9.98,10.0,379586.0
2018-04-10 15:35:00,10.0,10.01,9.99,10.01,264586.0,10.0,10.01,9.99,10.01,264586.0
2018-04-10 15:40:00,10.01,10.02,9.98,9.99,492050.0,10.01,10.02,9.98,9.99,492050.0
2018-04-10 15:45:00,9.99,10.02,9.98,10.0,766536.0,9.99,10.02,9.98,10.0,766536.0
2018-04-10 15:50:00,10.01,10.02,9.98,9.98,651601.0,10.01,10.02,9.98,9.98,651601.0
2018-04-10 15:55:00,9.99,9.99,9.97,9.98,1299955.0,9.99,9.99,9.97,9.98,1299955.0
2018-04-11 09:30:00,9.87,10.03,9.82,9.99,2072585.0,9.87,10.03,9.82,9.99,2072585.0
2018-04-11 09:35:00,9.99,10.0,9.82,9.86,1235199.0,9.99,10.0,9.82,9.86,1235199.0
2018-04-11 09:40:00,9.85,9.89,9.79,9.8,1420091.0,9.85,9.89,9.79,9.8,1420091.0
2018-04-11 09:45:00,9.8,9.89,9.8,9.87,659559.0,9.8,9.89,9.8,9.87,659559.0
2018-04-11 09:50:00,9.87,9.89,9.83,9.86,338619.0,9.87,9.89,9.83,9.86,338619.0
2018-04-11 09:55:00,9.86,9.91,9.85,9.9,484528.0,9.86,9.91,9.85,9.9,484528.0
2018-04-11 10:00:00,9.9,9.91,9.86,9.88,398995.0,9.9,9.91,9.86,9.88,398995.0
2018-04-11 10:05:00,9.88,9.9,9.86,9.87,380585.0,9.88,9.9,9.86,9.87,380585.0
2018-04-11 10:10:00,9.87,9.88,9.84,9.86,426994.0,9.87,9.88,9.84,9.86,426994.0
2018-04-11 10:15:00,9.85,9.86,9.83,9.86,287718.0,9.85,9.86,9.83,9.86,287718.0
2018-04-11 10:20:00,9.86,9.9,9.84,9.9,263730.0,9.86,9.9,9.84,9.9,263730.0
2018-04-11 10:25:00,9.89,10.0,9.88,9.96,874788.0,9.89,10.0,9.88,9.96,874788.0
2018-04-11 10:30:00,9.96,9.97,9.93,9.95,267391.0,9.96,9.97,9.93,9.95,267391.0
2018-04-11 10:35:00,9.95,9.95,9.92,9.94,266635.0,9.95,9.95,9.92,9.94,266635.0
2018-04-11 10:40:00,9.94,9.96,9.93,9.96,185660.0,9.94,9.96,9.93,9.96,185660.0
2018-04-11 10:45:00,9.96,9.96,9.91,9.91,198464.0,9.96,9.96,9.91,9.91,198464.0
2018-04-11 10:50:00,9.91,9.93,9.88,9.89,481571.0,9.91,9.93,9.88,9.89,481571.0
2018-04-11 10:55:00,9.88,9.92,9.88,9.88,243986.0,9.88,9.92,9.88,9.88,243986.0
2018-04-11 11:00:00,9.88,9.89,9.86,9.88,294604.0,9.88,9.89,9.86,9.88,294604.0
2018-04-11 11:05:00,9.88,9.9,9.87,9.88,178960.0,9.88,9.9,9.87,9.88,178960.0
2018-04-11 11:10:00,9.89,9.91,9.87,9.91,255102.0,9.89,9.91,9.87,9.91,255102.0
2018-04-11 11:15:00,9.91,9.92,9.87,9.88,157700.0,9.91,9.92,9.87,9.88,157700.0
2018-04-11 11:20:00,9.88,9.89,9.86,9.89,164193.0,9.88,9.89,9.86,9.89,164193.0
2018-04-11 11:25:00,9.88,9.91,9.88,9.91,187059.0,9.88,9.91,9.88,9.91,187059.0
2018-04-11 11:30:00,9.91,9.93,9.9,9.91,290822.0,9.91,9.93,9.9,9.91,290822.0
2018-04-11 11:35:00,9.92,9.94,9.9,9.94,169572.0,9.92,9.94,9.9,9.94,169572.0
2018-04-11 11:40:00,9.93,9.96,9.93,9.94,185765.0,9.93,9.96,9.93,9.94,185765.0
2018-04-11 11:45:00,9.94,9.96,9.92,9.95,181105.0,9.94,9.96,9.92,9.95,181105.0
2018-04-11 11:50:00,9.95,9.97,9.93,9.95,268662.0,9.95,9.97,9.93,9.95,268662.0
2018-04-11 11:55:00,9.95,9.96,9.93,9.95,214772.0,9.95,9.96,9.93,9.95,214772.0
2018-04-11 12:00:00,9.95,9.99,9.94,9.96,439990.0,9.95,9.99,9.94,9.96,439990.0
2018-04-11 12:05:00,9.96,9.99,9.95,9.98,420480.0,9.96,9.99,9.95,9.98,420480.0
2018-04-11 12:10:00,9.97,10.0,9.96,9.96,340526.0,9.97,10.0,9.96,9.96,340526.0
2018-04-11 12:15:00,9.96,9.97,9.93,9.94,257694.0,9.96,9.97,9.93,9.94,257694.0
2018-04-11 12:20:00,9.95,9.98,9.94,9.97,219027.0,9.95,9.98,9.94,9.97,219027.0
2018-04-11 12:25:00,9.98,9.98,9.95,9.96,238214.0,9.98,9.98,9.95,9.96,238214.0
2018-04-11 12:30:00,9.96,9.98,9.95,9.96,218701.0,9.96,9.98,9.95,9.96,218701.0
2018-04-11 12:35:00,9.96,9.96,9.93,9.94,308718.0,9.96,9.96,9.93,9.94,308718.0
2018-04-11 12:40:00,9.94,9.95,9.92,9.94,297095.0,9.94,9.95,9.92,9.94,297095.0
2018-04-11 12:45:00,9.94,9.94,9.9,9.92,389524.0,9.94,9.94,9.9,9.92,389524.0
2018-04-11 12:50:00,9.92,9.92,9.89,9.92,228519.0,9.92,9.92,9.89,9.92,228519.0
2018-04-11 12:55:00,9.91,9.93,9.9,9.91,185301.0,9.91,9.93,9.9,9.91,185301.0
2018-04-11 13:00:00,9.92,9.95,9.91,9.94,126497.0,9.92,9.95,9.91,9.94,126497.0
2018-04-11 13:05:00,9.94,9.95,9.91,9.93,179361.0,9.94,9.95,9.91,9.93,179361.0
2018-04-11 13:10:00,9.93,9.94,9.91,9.92,134258.0,9.93,9.94,9.91,9.92,134258.0
2018-04-11 13:15:00,9.91,9.94,9.91,9.93,150365.0,9.91,9.94,9.91,9.93,150365.0
2018-04-11 13:20:00,9.94,9.94,9.92,9.93,121824.0,9.94,9.94,9.92,9.93,121824.0
2018-04-11 13:25:00,9.92,9.94,9.91,9.93,212966.0,9.92,9.94,9.91,9.93,212966.0
2018-04-11 13:30:00,9.93,9.93,9.9,9.92,240347.0,9.93,9.93,9.9,9.92,240347.0
2018-04-11 13:35:00,9.92,9.93,9.89,9.92,330093.0,9.92,9.93,9.89,9.92,330093.0
2018-04-11 13:40:00,9.91,9.92,9.89,9.9,140769.0,9.91,9.92,9.89,9.9,140769.0
2018-04-11 13:45:00,9.9,9.92,9.89,9.92,122778.0,9.9,9.92,9.89,9.92,122778.0
2018-04-11 13:50:00,9.92,9.92,9.9,9.91,39817.0,9.92,9.92,9.9,9.91,39817.0
2018-04-11 13:55:00,9.91,9.92,9.9,9.91,115689.0,9.91,9.92,9.9,9.91,115689.0
2018-04-11 14:00:00,9.91,9.92,9.89,9.91,253481.0,9.91,9.92,9.89,9.91,253481.0
2018-04-11 14:05:00,9.92,9.93,9.86,9.86,346729.0,9.92,9.93,9.86,9.86,346729.0
2018-04-11 14:10:00,9.87,9.9,9.86,9.89,240024.0,9.87,9.9,9.86,9.89,240024.0
2018-04-11 14:15:00,9.89,9.91,9.87,9.91,310336.0,9.89,9.91,9.87,9.91,310336.0
2018-04-11 14:20:00,9.91,9.91,9.89,9.9,159324.0,9.91,9.91,9.89,9.9,159324.0
2018-04-11 14:25:00,9.9,9.91,9.88,9.88,125049.0,9.9,9.91,9.88,9.88,125049.0
2018-04-11 14:30:00,9.89,9.91,9.88,9.91,128071.0,9.89,9.91,9.88,9.91,128071.0
2018-04-11 14:35:00,9.91,9.91,9.89,9.91,110982.0,9.91,9.91,9.89,9.91,110982.0
2018-04-11 14:40:00,9.9,9.92,9.89,9.9,148637.0,9.9,9.92,9.89,9.9,148637.0
2018-04-11 14:45:00,9.89,9.9,9.88,9.88,153726.0,9.89,9.9,9.88,9.88,153726.0
2018-04-11 14:50:00,9.89,9.89,9.86,9.86,264222.0,9.89,9.89,9.86,9.86,264222.0
2018-04-11 14:55:00,9.87,9.88,9.86,9.88,207938.0,9.87,9.88,9.86,9.88,207938.0
2018-04-11 15:00:00,9.88,9.89,9.86,9.87,233841.0,9.88,9.89,9.86,9.87,233841.0
2018-04-11 15:05:00,9.87,9.87,9.83,9.84,451712.0,9.87,9.87,9.83,9.84,451712.0
2018-04-11 15:10:00,9.84,9.85,9.82,9.83,285350.0,9.84,9.85,9.82,9.83,285350.0
2018-04-11 15:15:00,9.84,9.84,9.82,9.83,221252.0,9.84,9.84,9.82,9.83,221252.0
2018-04-11 15:20:00,9.84,9.84,9.82,9.83,132229.0,9.84,9.84,9.82,9.83,132229.0
2018-04-11 15:25:00,9.83,9.84,9.81,9.83,367168.0,9.83,9.84,9.81,9.83,367168.0
2018-04-11 15:30:00,9.84,9.85,9.83,9.85,197335.0,9.84,9.85,9.83,9.85,197335.0
2018-04-11 15:35:00,9.85,9.85,9.83,9.84,292120.0,9.85,9.85,9.83,9.84,292120.0
2018-04-11 15:40:00,9.85,9.86,9.83,9.85,392411.0,9.85,9.86,9.83,9.85,392411.0
2018-04-11 15:45:00,9.84,9.87,9.84,9.85,524791.0,9.84,9.87,9.84,9.85,524791.0
2018-04-11 15:50:00,9.85,9.86,9.83,9.83,925099.0,9.85,9.86,9.83,9.83,925099.0
2018-04-11 15:55:00,9.83,9.84,9.81,9.82,1170191.0,9.83,9.84,9.81,9.82,1170191.0
2018-04-12 09:30:00,9.98,9.98,9.82,9.85,1940135.0,9.98,9.98,9.82,9.85,1940135.0
2018-04-12 09:35:00,9.85,9.91,9.83,9.9,962687.0,9.85,9.91,9.83,9.9,962687.0
2018-04-12 09:40:00,9.9,10.01,9.89,10.0,1999155.0,9.9,10.01,9.89,10.0,1999155.0
2018-04-12 09:45:00,10.0,10.01,9.94,9.95,842523.0,10.0,10.01,9.94,9.95,842523.0
2018-04-12 09:50:00,9.95,10.0,9.94,9.98,704823.0,9.95,10.0,9.94,9.98,704823.0
2018-04-12 09:55:00,9.99,10.01,9.96,9.99,605203.0,9.99,10.01,9.96,9.99,605203.0
2018-04-12 10:00:00,9.99,10.1,9.98,10.08,2058360.0,9.99,10.1,9.98,10.08,2058360.0
2018-04-12 10:05:00,10.08,10.09,10.04,10.05,1238441.0,10.08,10.09,10.04,10.05,1238441.0
2018-04-12 10:10:00,10.05,10.09,10.05,10.06,757664.0,10.05,10.09,10.05,10.06,757664.0
2018-04-12 10:15:00,10.06,10.09,10.05,10.07,986783.0,10.06,10.09,10.05,10.07,986783.0
2018-04-12 10:20:00,10.07,10.08,10.05,10.06,315322.0,10.07,10.08,10.05,10.06,315322.0
2018-04-12 10:25:00,10.06,10.07,10.05,10.05,426617.0,10.06,10.07,10.05,10.05,426617.0
2018-04-12 10:30:00,10.05,10.06,10.03,10.04,634836.0,10.05,10.06,10.03,10.04,634836.0
2018-04-12 10:35:00,10.05,10.06,10.01,10.01,584346.0,10.05,10.06,10.01,10.01,584346.0
2018-04-12 10:40:00,10.02,10.06,9.98,10.06,990112.0,10.02,10.06,9.98,10.06,990112.0
2018-04-12 10:45:00,10.05,10.06,10.01,10.04,281698.0,10.05,10.06,10.01,10.04,281698.0
2018-04-12 10:50:00,10.04,10.07,10.03,10.05,386424.0,10.04,10.07,10.03,10.05,386424.0
2018-04-12 10:55:00,10.04,10.06,10.02,10.04,220902.0,10.04,10.06,10.02,10.04,220902.0
2018-04-12 11:00:00,10.04,10.05,10.02,10.02,366387.0,10.04,10.05,10.02,10.02,366387.0
2018-04-12 11:05:00,10.03,10.04,10.0,10.04,399094.0,10.03,10.04,10.0,10.04,399094.0
2018-04-12 11:10:00,10.04,10.04,10.01,10.02,255446.0,10.04,10.04,10.01,10.02,255446.0
2018-04-12 11:15:00,10.03,10.04,10.02,10.03,857361.0,10.03,10.04,10.02,10.03,857361.0
2018-04-12 11:20:00,10.03,10.03,10.02,10.03,319338.0,10.03,10.03,10.02,10.03,319338.0
2018-04-12 11:25:00,10.02,10.04,10.01,10.02,793360.0,10.02,10.04,10.01,10.02,793360.0
2018-04-12 11:30:00,10.02,10.03,10.01,10.02,471836.0,10.02,10.03,10.01,10.02,471836.0
2018-04-12 11:35:00,10.02,10.04,10.01,10.04,304662.0,10.02,10.04,10.01,10.04,304662.0
2018-04-12 11:40:00,10.04,10.05,10.03,10.04,264295.0,10.04,10.05,10.03,10.04,264295.0
2018-04-12 11:45:00,10.04,10.04,10.01,10.02,164045.0,10.04,10.04,10.01,10.02,164045.0
2018-04-12 11:50:00,10.02,10.02,10.0,10.01,679606.0,10.02,10.02,10.0,10.01,679606.0
2018-04-12 11:55:00,10.01,10.02,10.0,10.01,294977.0,10.01,10.02,10.0,10.01,294977.0
2018-04-12 12:00:00,10.01,10.01,9.99,10.0,312310.0,10.01,10.01,9.99,10.0,312310.0
2018-04-12 12:05:00,9.99,10.01,9.99,10.0,183717.0,9.99,10.01,9.99,10.0,183717.0
2018-04-12 12:10:00,10.01,10.01,9.98,9.98,322253.0,10.01,10.01,9.98,9.98,322253.0
2018-04-12 12:15:00,9.99,10.01,9.98,10.0,227364.0,9.99,10.01,9.98,10.0,227364.0
2018-04-12 12:20:00,10.01,10.02,10.0,10.02,109381.0,10.01,10.02,10.0,10.02,109381.0
2018-04-12 12:25:00,10.02,10.04,10.01,10.02,258219.0,10.02,10.04,10.01,10.02,258219.0
2018-04-12 12:30:00,10.03,10.04,10.02,10.03,656400.0,10.03,10.04,10.02,10.03,656400.0
2018-04-12 12:35:00,10.03,10.04,10.01,10.02,208629.0,10.03,10.04,10.01,10.02,208629.0
2018-04-12 12:40:00,10.02,10.05,10.01,10.04,240685.0,10.02,10.05,10.01,10.04,240685.0
2018-04-12 12:45:00,10.04,10.06,10.03,10.06,585601.0,10.04,10.06,10.03,10.06,585601.0
2018-04-12 12:50:00,10.06,10.08,10.05,10.06,377731.0,10.06,10.08,10.05,10.06,377731.0
2018-04-12 12:55:00,10.07,10.08,10.06,10.08,157303.0,10.07,10.08,10.06,10.08,157303.0
2018-04-12 13:00:00,10.08,10.09,10.06,10.09,652593.0,10.08,10.09,10.06,10.09,652593.0
2018-04-12 13:05:00,10.09,10.1,10.06,10.08,326719.0,10.09,10.1,10.06,10.08,326719.0
2018-04-12 13:10:00,10.08,10.09,10.06,10.08,227924.0,10.08,10.09,10.06,10.08,227924.0
2018-04-12 13:15:00,10.08,10.08,10.02,10.03,1038820.0,10.08,10.08,10.02,10.03,1038820.0
2018-04-12 13:20:00,10.03,10.04,10.01,10.04,301826.0,10.03,10.04,10.01,10.04,301826.0
2018-04-12 13:25:00,10.04,10.05,9.99,10.0,470132.0,10.04,10.05,9.99,10.0,470132.0
2018-04-12 13:30:00,10.01,10.04,9.99,10.02,246259.0,10.01,10.04,9.99,10.02,246259.0
2018-04-12 13:35:00,10.03,10.05,10.02,10.04,212632.0,10.03,10.05,10.02,10.04,212632.0
2018-04-12 13:40:00,10.04,10.06,10.03,10.04,307265.0,10.04,10.06,10.03,10.04,307265.0
2018-04-12 13:45:00,10.04,10.06,10.02,10.05,267179.0,10.04,10.06,10.02,10.05,267179.0
2018-04-12 13:50:00,10.05,10.07,10.04,10.06,202418.0,10.05,10.07,10.04,10.06,202418.0
2018-04-12 13:55:00,10.06,10.07,10.03,10.04,253884.0,10.06,10.07,10.03,10.04,253884.0
2018-04-12 14:00:00,10.04,10.05,10.03,10.05,111006.0,10.04,10.05,10.03,10.05,111006.0
2018-04-12 14:05:00,10.05,10.05,10.03,10.04,142962.0,10.05,10.05,10.03,10.04,142962.0
2018-04-12 14:10:00,10.04,10.05,10.02,10.03,502915.0,10.04,10.05,10.02,10.03,502915.0
2018-04-12 14:15:00,10.02,10.05,10.02,10.05,263336.0,10.02,10.05,10.02,10.05,263336.0
2018-04-12 14:20:00,10.05,10.07,10.04,10.04,329210.0,10.05,10.07,10.04,10.04,329210.0
2018-04-12 14:25:00,10.05,10.06,10.04,10.06,139478.0,10.05,10.06,10.04,10.06,139478.0
2018-04-12 14:30:00,10.06,10.07,10.04,10.05,280629.0,10.06,10.07,10.04,10.05,280629.0
2018-04-12 14:35:00,10.06,10.06,10.04,10.05,286972.0,10.06,10.06,10.04,10.05,286972.0
2018-04-12 14:40:00,10.05,10.06,10.04,10.05,168469.0,10.05,10.06,10.04,10.05,168469.0
2018-04-12 14:45:00,10.05,10.06,10.03,10.05,270434.0,10.05,10.06,10.03,10.05,270434.0
2018-04-12 14:50:00,10.05,10.07,10.05,10.06,191492.0,10.05,10.07,10.05,10.06,191492.0
2018-04-12 14:55:00,10.06,10.07,10.05,10.07,180838.0,10.06,10.07,10.05,10.07,180838.0
2018-04-12 15:00:00,10.07,10.07,10.05,10.07,152039.0,10.07,10.07,10.05,10.07,152039.0
2018-04-12 15:05:00,10.06,10.07,10.04,10.04,274237.0,10.06,10.07,10.04,10.04,274237.0
2018-04-12 15:10:00,10.04,10.09,10.04,10.08,591619.0,10.04,10.09,10.04,10.08,591619.0
2018-04-12 15:15:00,10.09,10.1,10.07,10.08,500721.0,10.09,10.1,10.07,10.08,500721.0
2018-04-12 15:20:00,10.09,10.1,10.08,10.09,405586.0,10.09,10.1,10.08,10.09,405586.0
2018-04-12 15:25:00,10.09,10.09,10.08,10.09,164905.0,10.09,10.09,10.08,10.09,164905.0
2018-04-12 15:30:00,10.09,10.1,10.08,10.09,352756.0,10.09,10.1,10.08,10.09,352756.0
2018-04-12 15:35:00,10.09,10.1,10.08,10.09,452737.0,10.09,10.1,10.08,10.09,452737.0
2018-04-12 15:40:00,10.09,10.1,10.08,10.09,312248.0,10.09,10.1,10.08,10.09,312248.0
2018-04-12 15:45:00,10.09,10.09,10.08,10.08,479466.0,10.09,10.09,10.08,10.08,479466.0
2018-04-12 15:50:00,10.09,10.09,10.08,10.09,426707.0,10.09,10.09,10.08,10.09,426707.0
2018-04-12 15:55:00,10.09,10.09,10.06,10.09,1626563.0,10.09,10.09,10.06,10.09,1626563.0
2018-04-13 09:30:00,10.2,10.22,10.08,10.13,2334578.0,10.2,10.22,10.08,10.13,2334578.0
2018-04-13 09:35:00,10.14,10.17,10.02,10.09,1147265.0,10.14,10.17,10.02,10.09,1147265.0
2018-04-13 09:40:00,10.09,10.13,10.07,10.09,630351.0,10.09,10.13,10.07,10.09,630351.0
2018-04-13 09:45:00,10.1,10.12,10.06,10.07,484155.0,10.1,10.12,10.06,10.07,484155.0
2018-04-13 09:50:00,10.07,10.08,10.01,10.03,776217.0,10.07,10.08,10.01,10.03,776217.0
2018-04-13 09:55:00,10.03,10.04,9.97,10.0,1035418.0,10.03,10.04,9.97,10.0,1035418.0
2018-04-13 10:00:00,9.99,10.0,9.93,9.93,1208329.0,9.99,10.0,9.93,9.93,1208329.0
2018-04-13 10:05:00,9.93,9.97,9.92,9.93,822305.0,9.93,9.97,9.92,9.93,822305.0
2018-04-13 10:10:00,9.93,9.95,9.9,9.94,766331.0,9.93,9.95,9.9,9.94,766331.0
2018-04-13 10:15:00,9.93,9.98,9.92,9.97,661179.0,9.93,9.98,9.92,9.97,661179.0
2018-04-13 10:20:00,9.97,9.99,9.95,9.95,515518.0,9.97,9.99,9.95,9.95,515518.0
2018-04-13 10:25:00,9.96,9.97,9.89,9.94,743056.0,9.96,9.97,9.89,9.94,743056.0
2018-04-13 10:30:00,9.94,9.95,9.89,9.95,556981.0,9.94,9.95,9.89,9.95,556981.0
2018-04-13 10:35:00,9.95,9.96,9.91,9.92,384983.0,9.95,9.96,9.91,9.92,384983.0
2018-04-13 10:40:00,9.92,9.97,9.92,9.95,353700.0,9.92,9.97,9.92,9.95,353700.0
2018-04-13 10:45:00,9.95,10.0,9.94,9.99,394736.0,9.95,10.0,9.94,9.99,394736.0
2018-04-13 10:50:00,9.99,9.99,9.95,9.97,351704.0,9.99,9.99,9.95,9.97,351704.0
2018-04-13 10:55:00,9.97,9.98,9.93,9.93,357609.0,9.97,9.98,9.93,9.93,357609.0
2018-04-13 11:00:00,9.93,9.93,9.89,9.9,631752.0,9.93,9.93,9.89,9.9,631752.0
2018-04-13 11:05:00,9.9,9.95,9.9,9.95,396718.0,9.9,9.95,9.9,9.95,396718.0
2018-04-13 11:10:00,9.95,9.95,9.92,9.93,264504.0,9.95,9.95,9.92,9.93,264504.0
2018-04-13 11:15:00,9.92,9.95,9.9,9.91,286569.0,9.92,9.95,9.9,9.91,286569.0
2018-04-13 11:20:00,9.92,9.97,9.91,9.97,293991.0,9.92,9.97,9.91,9.97,293991.0
2018-04-13 11:25:00,9.97,9.98,9.95,9.97,382589.0,9.97,9.98,9.95,9.97,382589.0
2018-04-13 11:30:00,9.97,10.0,9.96,9.98,321987.0,9.97,10.0,9.96,9.98,321987.0
2018-04-13 11:35:00,9.97,10.0,9.96,9.98,364510.0,9.97,10.0,9.96,9.98,364510.0
2018-04-13 11:40:00,9.97,9.98,9.95,9.98,185667.0,9.97,9.98,9.95,9.98,185667.0
2018-04-13 11:45:00,9.98,10.0,9.97,9.97,204878.0,9.98,10.0,9.97,9.97,204878.0
2018-04-13 11:50:00,9.97,9.98,9.95,9.95,220590.0,9.97,9.98,9.95,9.95,220590.0
2018-04-13 11:55:00,9.96,10.0,9.95,9.99,268281.0,9.96,10.0,9.95,9.99,268281.0
2018-04-13 12:00:00,9.99,10.03,9.97,10.02,413541.0,9.99,10.03,9.97,10.02,413541.0
2018-04-13 12:05:00,10.03,10.04,9.98,10.02,398501.0,10.03,10.04,9.98,10.02,398501.0
2018-04-13 12:10:00,10.02,10.04,10.0,10.03,306815.0,10.02,10.04,10.0,10.03,306815.0
2018-04-13 12:15:00,10.03,10.04,10.02,10.04,81282.0,10.03,10.04,10.02,10.04,81282.0
2018-04-13 12:20:00,10.04,10.09,10.03,10.07,787245.0,10.04,10.09,10.03,10.07,787245.0
2018-04-13 12:25:00,10.07,10.1,10.05,10.09,355279.0,10.07,10.1,10.05,10.09,355279.0
2018-04-13 12:30:00,10.09,10.09,10.06,10.07,239458.0,10.09,10.09,10.06,10.07,239458.0
2018-04-13 12:35:00,10.08,10.09,10.06,10.06,313646.0,10.08,10.09,10.06,10.06,313646.0
2018-04-13 12:40:00,10.06,10.07,10.03,10.05,230545.0,10.06,10.07,10.03,10.05,230545.0
2018-04-13 12:45:00,10.05,10.07,10.03,10.05,486231.0,10.05,10.07,10.03,10.05,486231.0
2018-04-13 12:50:00,10.05,10.08,10.05,10.06,282251.0,10.05,10.08,10.05,10.06,282251.0
2018-04-13 12:55:00,10.07,10.07,10.05,10.07,159926.0,10.07,10.07,10.05,10.07,159926.0
2018-04-13 13:00:00,10.07,10.08,10.05,10.07,151421.0,10.07,10.08,10.05,10.07,151421.0
2018-04-13 13:05:00,10.07,10.08,10.05,10.07,152652.0,10.07,10.08,10.05,10.07,152652.0
2018-04-13 13:10:00,10.07,10.07,10.03,10.04,248772.0,10.07,10.07,10.03,10.04,248772.0
2018-04-13 13:15:00,10.04,10.05,10.02,10.02,485321.0,10.04,10.05,10.02,10.02,485321.0
2018-04-13 13:20:00,10.02,10.06,10.02,10.06,260995.0,10.02,10.06,10.02,10.06,260995.0
2018-04-13 13:25:00,10.06,10.08,10.05,10.05,267413.0,10.06,10.08,10.05,10.05,267413.0
2018-04-13 13:30:00,10.06,10.07,10.04,10.06,158082.0,10.06,10.07,10.04,10.06,158082.0
2018-04-13 13:35:00,10.06,10.07,10.04,10.06,145430.0,10.06,10.07,10.04,10.06,145430.0
2018-04-13 13:40:00,10.06,10.07,10.04,10.04,185661.0,10.06,10.07,10.04,10.04,185661.0
2018-04-13 13:45:00,10.04,10.06,10.04,10.05,156688.0,10.04,10.06,10.04,10.05,156688.0
2018-04-13 13:50:00,10.04,10.05,10.02,10.03,262849.0,10.04,10.05,10.02,10.03,262849.0
2018-04-13 13:55:00,10.03,10.04,10.02,10.04,159341.0,10.03,10.04,10.02,10.04,159341.0
2018-04-13 14:00:00,10.04,10.04,10.03,10.03,78354.0,10.04,10.04,10.03,10.03,78354.0
2018-04-13 14:05:00,10.03,10.06,10.03,10.05,126148.0,10.03,10.06,10.03,10.05,126148.0
2018-04-13 14:10:00,10.05,10.06,10.04,10.04,149305.0,10.05,10.06,10.04,10.04,149305.0
2018-04-13 14:15:00,10.04,10.05,10.02,10.03,117766.0,10.04,10.05,10.02,10.03,117766.0
2018-04-13 14:20:00,10.03,10.04,10.02,10.03,197756.0,10.03,10.04,10.02,10.03,197756.0
2018-04-13 14:25:00,10.03,10.04,10.01,10.02,205118.0,10.03,10.04,10.01,10.02,205118.0
2018-04-13 14:30:00,10.02,10.02,9.98,10.01,463938.0,10.02,10.02,9.98,10.01,463938.0
2018-04-13 14:35:00,10.02,10.03,10.01,10.02,161509.0,10.02,10.03,10.01,10.02,161509.0
2018-04-13 14:40:00,10.02,10.02,10.0,10.02,120170.0,10.02,10.02,10.0,10.02,120170.0
2018-04-13 14:45:00,10.01,10.03,9.99,10.0,231761.0,10.01,10.03,9.99,10.0,231761.0
2018-04-13 14:50:00,9.99,10.01,9.99,10.0,110264.0,9.99,10.01,9.99,10.0,110264.0
2018-04-13 14:55:00,10.0,10.01,9.97,10.0,208068.0,10.0,10.01,9.97,10.0,208068.0
2018-04-13 15:00:00,9.99,10.0,9.96,9.96,266328.0,9.99,10.0,9.96,9.96,266328.0
2018-04-13 15:05:00,9.96,9.98,9.95,9.96,223344.0,9.96,9.98,9.95,9.96,223344.0
2018-04-13 15:10:00,9.96,9.98,9.96,9.96,245068.0,9.96,9.98,9.96,9.96,245068.0
2018-04-13 15:15:00,9.96,9.97,9.93,9.93,285786.0,9.96,9.97,9.93,9.93,285786.0
2018-04-13 15:20:00,9.93,9.94,9.89,9.9,2107138.0,9.93,9.94,9.89,9.9,2107138.0
2018-04-13 15:25:00,9.9,9.92,9.88,9.91,1126322.0,9.9,9.92,9.88,9.91,1126322.0
2018-04-13 15:30:00,9.92,9.93,9.9,9.92,292251.0,9.92,9.93,9.9,9.92,292251.0
2018-04-13 15:35:00,9.92,9.93,9.89,9.92,659805.0,9.92,9.93,9.89,9.92,659805.0
2018-04-13 15:40:00,9.93,9.95,9.92,9.94,281834.0,9.93,9.95,9.92,9.94,281834.0
2018-04-13 15:45:00,9.94,9.96,9.93,9.95,678467.0,9.94,9.96,9.93,9.95,678467.0
2018-04-13 15:50:00,9.95,9.96,9.92,9.92,674751.0,9.95,9.96,9.92,9.92,674751.0
2018-04-13 15:55:00,9.93,9.95,9.91,9.94,1918553.0,9.93,9.95,9.91,9.94,1918553.0
2018-04-16 09:30:00,9.98,10.01,9.94,9.99,1120131.0,9.98,10.01,9.94,9.99,1120131.0
2018-04-16 09:35:00,9.99,10.0,9.93,9.99,646265.0,9.99,10.0,9.93,9.99,646265.0
2018-04-16 09:40:00,9.98,9.99,9.9,9.94,643369.0,9.98,9.99,9.9,9.94,643369.0
2018-04-16 09:45:00,9.95,9.97,9.91,9.96,501365.0,9.95,9.97,9.91,9.96,501365.0
2018-04-16 09:50:00,9.96,9.99,9.94,9.99,307468.0,9.96,9.99,9.94,9.99,307468.0
2018-04-16 09:55:00,9.98,9.99,9.95,9.96,161000.0,9.98,9.99,9.95,9.96,161000.0
2018-04-16 10:00:00,9.97,9.99,9.96,9.97,226190.0,9.97,9.99,9.96,9.97,226190.0
2018-04-16 10:05:00,9.97,9.99,9.95,9.99,366162.0,9.97,9.99,9.95,9.99,366162.0
2018-04-16 10:10:00,9.99,9.99,9.94,9.94,242948.0,9.99,9.99,9.94,9.94,242948.0
2018-04-16 10:15:00,9.95,9.97,9.94,9.96,195233.0,9.95,9.97,9.94,9.96,195233.0
2018-04-16 10:20:00,9.96,9.98,9.96,9.98,149043.0,9.96,9.98,9.96,9.98,149043.0
2018-04-16 10:25:00,9.98,10.01,9.97,10.01,451213.0,9.98,10.01,9.97,10.01,451213.0
2018-04-16 10:30:00,10.01,10.02,10.0,10.01,261883.0,10.01,10.02,10.0,10.01,261883.0
2018-04-16 10:35:00,10.02,10.03,9.99,10.0,254617.0,10.02,10.03,9.99,10.0,254617.0
2018-04-16 10:40:00,10.0,10.01,9.98,10.01,182719.0,10.0,10.01,9.98,10.01,182719.0
2018-04-16 10:45:00,10.01,10.02,9.98,9.99,155040.0,10.01,10.02,9.98,9.99,155040.0
2018-04-16 10:50:00,9.99,10.02,9.98,10.02,288339.0,9.99,10.02,9.98,10.02,288339.0
2018-04-16 10:55:00,10.01,10.02,9.98,10.0,195979.0,10.01,10.02,9.98,10.0,195979.0
2018-04-16 11:00:00,10.0,10.02,9.99,10.0,154181.0,10.0,10.02,9.99,10.0,154181.0
2018-04-16 11:05:00,10.0,10.04,9.99,10.02,645004.0,10.0,10.04,9.99,10.02,645004.0
2018-04-16 11:10:00,10.01,10.02,9.96,9.96,275523.0,10.01,10.02,9.96,9.96,275523.0
2018-04-16 11:15:00,9.96,9.97,9.94,9.96,397307.0,9.96,9.97,9.94,9.96,397307.0
2018-04-16 11:20:00,9.97,9.97,9.95,9.96,177608.0,9.97,9.97,9.95,9.96,177608.0
2018-04-16 11:25:00,9.96,9.98,9.94,9.96,488995.0,9.96,9.98,9.94,9.96,488995.0
2018-04-16 11:30:00,9.97,9.99,9.96,9.99,375348.0,9.97,9.99,9.96,9.99,375348.0
2018-04-16 11:35:00,9.99,10.0,9.97,10.0,213407.0,9.99,10.0,9.97,10.0,213407.0
2018-04-16 11:40:00,9.99,10.02,9.99,10.01,162713.0,9.99,10.02,9.99,10.01,162713.0
2018-04-16 11:45:00,10.01,10.01,9.99,10.01,198503.0,10.01,10.01,9.99,10.01,198503.0
2018-04-16 11:50:00,10.01,10.03,10.0,10.0,438255.0,10.01,10.03,10.0,10.0,438255.0
2018-04-16 11:55:00,10.0,10.02,9.98,10.01,256631.0,10.0,10.02,9.98,10.01,256631.0
2018-04-16 12:00:00,10.02,10.04,10.01,10.03,280626.0,10.02,10.04,10.01,10.03,280626.0
2018-04-16 12:05:00,10.03,10.07,10.02,10.07,526112.0,10.03,10.07,10.02,10.07,526112.0
2018-04-16 12:10:00,10.07,10.08,10.03,10.07,459288.0,10.07,10.08,10.03,10.07,459288.0
2018-04-16 12:15:00,10.07,10.09,10.06,10.08,336497.0,10.07,10.09,10.06,10.08,336497.0
2018-04-16 12:20:00,10.08,10.09,10.07,10.09,251693.0,10.08,10.09,10.07,10.09,251693.0
2018-04-16 12:25:00,10.09,10.1,10.07,10.1,299433.0,10.09,10.1,10.07,10.1,299433.0
2018-04-16 12:30:00,10.1,10.12,10.09,10.1,503385.0,10.1,10.12,10.09,10.1,503385.0
2018-04-16 12:35:00,10.1,10.13,10.1,10.12,379465.0,10.1,10.13,10.1,10.12,379465.0
2018-04-16 12:40:00,10.11,10.13,10.11,10.12,288321.0,10.11,10.13,10.11,10.12,288321.0
2018-04-16 12:45:00,10.12,10.14,10.11,10.13,528060.0,10.12,10.14,10.11,10.13,528060.0
2018-04-16 12:50:00,10.13,10.15,10.11,10.11,415518.0,10.13,10.15,10.11,10.11,415518.0
2018-04-16 12:55:00,10.12,10.14,10.1,10.13,323911.0,10.12,10.14,10.1,10.13,323911.0
2018-04-16 13:00:00,10.13,10.13,10.11,10.12,210210.0,10.13,10.13,10.11,10.12,210210.0
2018-04-16 13:05:00,10.13,10.17,10.13,10.15,437224.0,10.13,10.17,10.13,10.15,437224.0
2018-04-16 13:10:00,10.16,10.16,10.14,10.16,296721.0,10.16,10.16,10.14,10.16,296721.0
2018-04-16 13:15:00,10.16,10.16,10.12,10.13,277553.0,10.16,10.16,10.12,10.13,277553.0
2018-04-16 13:20:00,10.13,10.15,10.13,10.13,180738.0,10.13,10.15,10.13,10.13,180738.0
2018-04-16 13:25:00,10.13,10.14,10.1,10.11,294282.0,10.13,10.14,10.1,10.11,294282.0
2018-04-16 13:30:00,10.11,10.14,10.11,10.12,297744.0,10.11,10.14,10.11,10.12,297744.0
2018-04-16 13:35:00,10.13,10.15,10.12,10.15,216055.0,10.13,10.15,10.12,10.15,216055.0
2018-04-16 13:40:00,10.15,10.15,10.12,10.14,291594.0,10.15,10.15,10.12,10.14,291594.0
2018-04-16 13:45:00,10.14,10.15,10.13,10.14,134925.0,10.14,10.15,10.13,10.14,134925.0
2018-04-16 13:50:00,10.15,10.15,10.12,10.13,173173.0,10.15,10.15,10.12,10.13,173173.0
2018-04-16 13:55:00,10.13,10.15,10.11,10.14,378821.0,10.13,10.15,10.11,10.14,378821.0
2018-04-16 14:00:00,10.14,10.15,10.12,10.13,211044.0,10.14,10.15,10.12,10.13,211044.0
2018-04-16 14:05:00,10.12,10.13,10.1,10.12,298130.0,10.12,10.13,10.1,10.12,298130.0
2018-04-16 14:10:00,10.11,10.12,10.09,10.1,283046.0,10.11,10.12,10.09,10.1,283046.0
2018-04-16 14:15:00,10.1,10.12,10.09,10.12,138866.0,10.1,10.12,10.09,10.12,138866.0
2018-04-16 14:20:00,10.11,10.12,10.11,10.12,89495.0,10.11,10.12,10.11,10.12,89495.0
2018-04-16 14:25:00,10.12,10.12,10.1,10.11,419915.0,10.12,10.12,10.1,10.11,419915.0
2018-04-16 14:30:00,10.11,10.12,10.1,10.12,350225.0,10.11,10.12,10.1,10.12,350225.0
2018-04-16 14:35:00,10.12,10.12,10.1,10.12,126984.0,10.12,10.12,10.1,10.12,126984.0
2018-04-16 14:40:00,10.11,10.12,10.1,10.12,254372.0,10.11,10.12,10.1,10.12,254372.0
2018-04-16 14:45:00,10.11,10.12,10.1,10.11,389830.0,10.11,10.12,10.1,10.11,389830.0
2018-04-16 14:50:00,10.11,10.12,10.1,10.11,315859.0,10.11,10.12,10.1,10.11,315859.0
2018-04-16 14:55:00,10.11,10.12,10.1,10.11,159435.0,10.11,10.12,10.1,10.11,159435.0
2018-04-16 15:00:00,10.11,10.12,10.1,10.11,193592.0,10.11,10.12,10.1,10.11,193592.0
2018-04-16 15:05:00,10.11,10.12,10.1,10.11,270223.0,10.11,10.12,10.1,10.11,270223.0
2018-04-16 15:10:00,10.11,10.12,10.1,10.11,431461.0,10.11,10.12,10.1,10.11,431461.0
2018-04-16 15:15:00,10.11,10.11,10.09,10.1,308810.0,10.11,10.11,10.09,10.1,308810.0
2018-04-16 15:20:00,10.1,10.1,10.07,10.09,413481.0,10.1,10.1,10.07,10.09,413481.0
2018-04-16 15:25:00,10.09,10.11,10.08,10.1,361051.0,10.09,10.11,10.08,10.1,361051.0
2018-04-16 15:30:00,10.1,10.1,10.09,10.1,223423.0,10.1,10.1,10.09,10.1,223423.0
2018-04-16 15:35:00,10.1,10.1,10.08,10.08,295517.0,10.1,10.1,10.08,10.08,295517.0
2018-04-16 15:40:00,10.09,10.12,10.08,10.12,499240.0,10.09,10.12,10.08,10.12,499240.0
2018-04-16 15:45:00,10.12,10.12,10.1,10.11,580092.0,10.12,10.12,10.1,10.11,580092.0
2018-04-16 15:50:00,10.11,10.11,10.09,10.1,635524.0,10.11,10.11,10.09,10.1,635524.0
2018-04-16 15:55:00,10.11,10.11,10.09,10.1,1056351.0,10.11,10.11,10.09,10.1,1056351.0
2018-04-17 09:30:00,10.28,10.34,10.24,10.26,2088874.0,10.28,10.34,10.24,10.26,2088874.0
2018-04-17 09:35:00,10.26,10.28,10.2,10.27,896199.0,10.26,10.28,10.2,10.27,896199.0
2018-04-17 09:40:00,10.26,10.33,10.23,10.33,868524.0,10.26,10.33,10.23,10.33,868524.0
2018-04-17 09:45:00,10.32,10.34,10.28,10.33,716796.0,10.32,10.34,10.28,10.33,716796.0
2018-04-17 09:50:00,10.33,10.34,10.3,10.33,709280.0,10.33,10.34,10.3,10.33,709280.0
2018-04-17 09:55:00,10.33,10.4,10.32,10.38,1131492.0,10.33,10.4,10.32,10.38,1131492.0
2018-04-17 10:00:00,10.39,10.41,10.34,10.38,1003800.0,10.39,10.41,10.34,10.38,1003800.0
2018-04-17 10:05:00,10.38,10.38,10.33,10.34,429088.0,10.38,10.38,10.33,10.34,429088.0
2018-04-17 10:10:00,10.35,10.37,10.34,10.35,260050.0,10.35,10.37,10.34,10.35,260050.0
2018-04-17 10:15:00,10.35,10.37,10.34,10.34,291566.0,10.35,10.37,10.34,10.34,291566.0
2018-04-17 10:20:00,10.34,10.35,10.3,10.33,604182.0,10.34,10.35,10.3,10.33,604182.0
2018-04-17 10:25:00,10.33,10.35,10.3,10.31,332691.0,10.33,10.35,10.3,10.31,332691.0
2018-04-17 10:30:00,10.32,10.34,10.3,10.33,223755.0,10.32,10.34,10.3,10.33,223755.0
2018-04-17 10:35:00,10.33,10.36,10.32,10.36,385713.0,10.33,10.36,10.32,10.36,385713.0
2018-04-17 10:40:00,10.36,10.4,10.35,10.4,471531.0,10.36,10.4,10.35,10.4,471531.0
2018-04-17 10:45:00,10.4,10.41,10.37,10.39,1425073.0,10.4,10.41,10.37,10.39,1425073.0
2018-04-17 10:50:00,10.39,10.41,10.38,10.39,487548.0,10.39,10.41,10.38,10.39,487548.0
2018-04-17 10:55:00,10.39,10.4,10.36,10.37,441665.0,10.39,10.4,10.36,10.37,441665.0
2018-04-17 11:00:00,10.38,10.41,10.37,10.4,872618.0,10.38,10.41,10.37,10.4,872618.0
2018-04-17 11:05:00,10.4,10.46,10.38,10.45,1024895.0,10.4,10.46,10.38,10.45,1024895.0
2018-04-17 11:10:00,10.46,10.48,10.43,10.46,705926.0,10.46,10.48,10.43,10.46,705926.0
2018-04-17 11:15:00,10.45,10.47,10.43,10.45,391136.0,10.45,10.47,10.43,10.45,391136.0
2018-04-17 11:20:00,10.45,10.48,10.44,10.46,447094.0,10.45,10.48,10.44,10.46,447094.0
2018-04-17 11:25:00,10.47,10.49,10.46,10.49,660749.0,10.47,10.49,10.46,10.49,660749.0
2018-04-17 11:30:00,10.48,10.49,10.47,10.47,379957.0,10.48,10.49,10.47,10.47,379957.0
2018-04-17 11:35:00,10.48,10.49,10.46,10.48,450841.0,10.48,10.49,10.46,10.48,450841.0
2018-04-17 11:40:00,10.48,10.49,10.47,10.47,396638.0,10.48,10.49,10.47,10.47,396638.0
2018-04-17 11:45:00,10.48,10.49,10.47,10.48,317665.0,10.48,10.49,10.47,10.48,317665.0
2018-04-17 11:50:00,10.49,10.5,10.48,10.49,414163.0,10.49,10.5,10.48,10.49,414163.0
2018-04-17 11:55:00,10.49,10.5,10.46,10.47,265806.0,10.49,10.5,10.46,10.47,265806.0
2018-04-17 12:00:00,10.47,10.49,10.45,10.46,453610.0,10.47,10.49,10.45,10.46,453610.0
2018-04-17 12:05:00,10.46,10.48,10.45,10.46,319860.0,10.46,10.48,10.45,10.46,319860.0
2018-04-17 12:10:00,10.45,10.48,10.45,10.47,373598.0,10.45,10.48,10.45,10.47,373598.0
2018-04-17 12:15:00,10.47,10.48,10.46,10.46,298366.0,10.47,10.48,10.46,10.46,298366.0
2018-04-17 12:20:00,10.47,10.48,10.46,10.47,242833.0,10.47,10.48,10.46,10.47,242833.0
2018-04-17 12:25:00,10.47,10.48,10.46,10.46,119823.0,10.47,10.48,10.46,10.46,119823.0
2018-04-17 12:30:00,10.47,10.48,10.46,10.47,228364.0,10.47,10.48,10.46,10.47,228364.0
2018-04-17 12:35:00,10.47,10.48,10.44,10.46,460823.0,10.47,10.48,10.44,10.46,460823.0
2018-04-17 12:40:00,10.46,10.47,10.44,10.45,185283.0,10.46,10.47,10.44,10.45,185283.0
2018-04-17 12:45:00,10.44,10.46,10.42,10.43,378429.0,10.44,10.46,10.42,10.43,378429.0
2018-04-17 12:50:00,10.43,10.44,10.42,10.42,208495.0,10.43,10.44,10.42,10.42,208495.0
2018-04-17 12:55:00,10.42,10.44,10.41,10.42,416516.0,10.42,10.44,10.41,10.42,416516.0
2018-04-17 13:00:00,10.43,10.44,10.42,10.44,142401.0,10.43,10.44,10.42,10.44,142401.0
2018-04-17 13:05:00,10.44,10.46,10.42,10.45,394007.0,10.44,10.46,10.42,10.45,394007.0
2018-04-17 13:10:00,10.46,10.47,10.44,10.45,351256.0,10.46,10.47,10.44,10.45,351256.0
2018-04-17 13:15:00,10.45,10.45,10.39,10.4,472737.0,10.45,10.45,10.39,10.4,472737.0
2018-04-17 13:20:00,10.4,10.44,10.39,10.43,222370.0,10.4,10.44,10.39,10.43,222370.0
2018-04-17 13:25:00,10.42,10.43,10.42,10.43,86339.0,10.42,10.43,10.42,10.43,86339.0
2018-04-17 13:30:00,10.43,10.45,10.42,10.45,386637.0,10.43,10.45,10.42,10.45,386637.0
2018-04-17 13:35:00,10.45,10.45,10.42,10.45,206794.0,10.45,10.45,10.42,10.45,206794.0
2018-04-17 13:40:00,10.44,10.46,10.44,10.46,139748.0,10.44,10.46,10.44,10.46,139748.0
2018-04-17 13:45:00,10.46,10.46,10.44,10.46,133880.0,10.46,10.46,10.44,10.46,133880.0
2018-04-17 13:50:00,10.45,10.46,10.43,10.45,198316.0,10.45,10.46,10.43,10.45,198316.0
2018-04-17 13:55:00,10.44,10.46,10.43,10.43,347379.0,10.44,10.46,10.43,10.43,347379.0
2018-04-17 14:00:00,10.44,10.47,10.43,10.46,226348.0,10.44,10.47,10.43,10.46,226348.0
2018-04-17 14:05:00,10.46,10.46,10.44,10.45,218588.0,10.46,10.46,10.44,10.45,218588.0
2018-04-17 14:10:00,10.46,10.46,10.44,10.45,273108.0,10.46,10.46,10.44,10.45,273108.0
2018-04-17 14:15:00,10.46,10.47,10.45,10.45,173242.0,10.46,10.47,10.45,10.45,173242.0
2018-04-17 14:20:00,10.45,10.46,10.44,10.45,110928.0,10.45,10.46,10.44,10.45,110928.0
2018-04-17 14:25:00,10.45,10.47,10.44,10.46,344334.0,10.45,10.47,10.44,10.46,344334.0
2018-04-17 14:30:00,10.46,10.47,10.45,10.46,130870.0,10.46,10.47,10.45,10.46,130870.0
2018-04-17 14:35:00,10.46,10.47,10.46,10.46,153259.0,10.46,10.47,10.46,10.46,153259.0
2018-04-17 14:40:00,10.46,10.47,10.45,10.46,124516.0,10.46,10.47,10.45,10.46,124516.0
2018-04-17 14:45:00,10.46,10.47,10.45,10.46,122684.0,10.46,10.47,10.45,10.46,122684.0
2018-04-17 14:50:00,10.46,10.47,10.45,10.46,188146.0,10.46,10.47,10.45,10.46,188146.0
2018-04-17 14:55:00,10.46,10.47,10.45,10.46,279791.0,10.46,10.47,10.45,10.46,279791.0
2018-04-17 15:00:00,10.46,10.46,10.44,10.45,105441.0,10.46,10.46,10.44,10.45,105441.0
2018-04-17 15:05:00,10.45,10.47,10.44,10.45,329540.0,10.45,10.47,10.44,10.45,329540.0
2018-04-17 15:10:00,10.46,10.47,10.45,10.46,113994.0,10.46,10.47,10.45,10.46,113994.0
2018-04-17 15:15:00,10.46,10.47,10.46,10.46,131987.0,10.46,10.47,10.46,10.46,131987.0
2018-04-17 15:20:00,10.46,10.48,10.46,10.47,311684.0,10.46,10.48,10.46,10.47,311684.0
2018-04-17 15:25:00,10.47,10.48,10.46,10.47,317860.0,10.47,10.48,10.46,10.47,317860.0
2018-04-17 15:30:00,10.47,10.49,10.47,10.49,321820.0,10.47,10.49,10.47,10.49,321820.0
2018-04-17 15:35:00,10.49,10.5,10.48,10.48,558717.0,10.49,10.5,10.48,10.48,558717.0
2018-04-17 15:40:00,10.49,10.49,10.47,10.48,605856.0,10.49,10.49,10.47,10.48,605856.0
2018-04-17 15:45:00,10.49,10.5,10.48,10.49,714614.0,10.49,10.5,10.48,10.49,714614.0
2018-04-17 15:50:00,10.49,10.52,10.49,10.52,1135141.0,10.49,10.52,10.49,10.52,1135141.0
2018-04-17 15:55:00,10.51,10.53,10.51,10.52,2274917.0,10.51,10.53,10.51,10.52,2274917.0
2018-04-18 09:30:00,10.51,10.6,10.43,10.45,1869578.0,10.51,10.6,10.43,10.45,1869578.0
2018-04-18 09:35:00,10.44,10.51,10.4,10.41,1049851.0,10.44,10.51,10.4,10.41,1049851.0
2018-04-18 09:40:00,10.4,10.45,10.33,10.41,1607423.0,10.4,10.45,10.33,10.41,1607423.0
2018-04-18 09:45:00,10.41,10.46,10.38,10.46,605585.0,10.41,10.46,10.38,10.46,605585.0
2018-04-18 09:50:00,10.45,10.46,10.38,10.41,523404.0,10.45,10.46,10.38,10.41,523404.0
2018-04-18 09:55:00,10.41,10.48,10.39,10.47,483556.0,10.41,10.48,10.39,10.47,483556.0
2018-04-18 10:00:00,10.47,10.51,10.45,10.48,955636.0,10.47,10.51,10.45,10.48,955636.0
2018-04-18 10:05:00,10.47,10.52,10.45,10.52,540921.0,10.47,10.52,10.45,10.52,540921.0
2018-04-18 10:10:00,10.52,10.52,10.45,10.49,494989.0,10.52,10.52,10.45,10.49,494989.0
2018-04-18 10:15:00,10.49,10.53,10.47,10.51,436191.0,10.49,10.53,10.47,10.51,436191.0
2018-04-18 10:20:00,10.52,10.52,10.48,10.51,420459.0,10.52,10.52,10.48,10.51,420459.0
2018-04-18 10:25:00,10.51,10.57,10.48,10.54,546695.0,10.51,10.57,10.48,10.54,546695.0
2018-04-18 10:30:00,10.55,10.55,10.5,10.5,304687.0,10.55,10.55,10.5,10.5,304687.0
2018-04-18 10:35:00,10.51,10.54,10.5,10.54,310790.0,10.51,10.54,10.5,10.54,310790.0
2018-04-18 10:40:00,10.54,10.57,10.53,10.55,464210.0,10.54,10.57,10.53,10.55,464210.0
2018-04-18 10:45:00,10.54,10.56,10.52,10.56,370553.0,10.54,10.56,10.52,10.56,370553.0
2018-04-18 10:50:00,10.55,10.57,10.54,10.56,485212.0,10.55,10.57,10.54,10.56,485212.0
2018-04-18 10:55:00,10.55,10.57,10.55,10.56,394184.0,10.55,10.57,10.55,10.56,394184.0
2018-04-18 11:00:00,10.57,10.6,10.56,10.59,511418.0,10.57,10.6,10.56,10.59,511418.0
2018-04-18 11:05:00,10.6,10.65,10.59,10.64,801849.0,10.6,10.65,10.59,10.64,801849.0
2018-04-18 11:10:00,10.65,10.65,10.62,10.62,545631.0,10.65,10.65,10.62,10.62,545631.0
2018-04-18 11:15:00,10.62,10.62,10.6,10.62,552818.0,10.62,10.62,10.6,10.62,552818.0
2018-04-18 11:20:00,10.62,10.63,10.6,10.62,728535.0,10.62,10.63,10.6,10.62,728535.0
2018-04-18 11:25:00,10.61,10.64,10.6,10.62,417827.0,10.61,10.64,10.6,10.62,417827.0
2018-04-18 11:30:00,10.62,10.63,10.61,10.62,329352.0,10.62,10.63,10.61,10.62,329352.0
2018-04-18 11:35:00,10.62,10.64,10.61,10.63,326442.0,10.62,10.64,10.61,10.63,326442.0
2018-04-18 11:40:00,10.63,10.64,10.59,10.6,482100.0,10.63,10.64,10.59,10.6,482100.0
2018-04-18 11:45:00,10.59,10.62,10.59,10.62,356081.0,10.59,10.62,10.59,10.62,356081.0
2018-04-18 11:50:00,10.61,10.65,10.61,10.65,332394.0,10.61,10.65,10.61,10.65,332394.0
2018-04-18 11:55:00,10.65,10.65,10.6,10.61,231512.0,10.65,10.65,10.6,10.61,231512.0
2018-04-18 12:00:00,10.62,10.64,10.61,10.62,158944.0,10.62,10.64,10.61,10.62,158944.0
2018-04-18 12:05:00,10.63,10.63,10.61,10.61,180126.0,10.63,10.63,10.61,10.61,180126.0
2018-04-18 12:10:00,10.62,10.63,10.59,10.59,247284.0,10.62,10.63,10.59,10.59,247284.0
2018-04-18 12:15:00,10.6,10.63,10.59,10.62,301364.0,10.6,10.63,10.59,10.62,301364.0
2018-04-18 12:20:00,10.62,10.63,10.6,10.62,181088.0,10.62,10.63,10.6,10.62,181088.0
2018-04-18 12:25:00,10.63,10.63,10.6,10.62,251982.0,10.63,10.63,10.6,10.62,251982.0
2018-04-18 12:30:00,10.62,10.64,10.61,10.64,303932.0,10.62,10.64,10.61,10.64,303932.0
2018-04-18 12:35:00,10.63,10.64,10.6,10.6,157012.0,10.63,10.64,10.6,10.6,157012.0
2018-04-18 12:40:00,10.61,10.62,10.59,10.61,281813.0,10.61,10.62,10.59,10.61,281813.0
2018-04-18 12:45:00,10.61,10.62,10.6,10.61,145555.0,10.61,10.62,10.6,10.61,145555.0
2018-04-18 12:50:00,10.62,10.63,10.59,10.59,387865.0,10.62,10.63,10.59,10.59,387865.0
2018-04-18 12:55:00,10.6,10.6,10.58,10.59,201966.0,10.6,10.6,10.58,10.59,201966.0
2018-04-18 13:00:00,10.58,10.59,10.57,10.58,258303.0,10.58,10.59,10.57,10.58,258303.0
2018-04-18 13:05:00,10.58,10.59,10.57,10.58,136538.0,10.58,10.59,10.57,10.58,136538.0
2018-04-18 13:10:00,10.58,10.58,10.55,10.56,1134646.0,10.58,10.58,10.55,10.56,1134646.0
2018-04-18 13:15:00,10.55,10.56,10.51,10.53,822614.0,10.55,10.56,10.51,10.53,822614.0
2018-04-18 13:20:00,10.54,10.55,10.48,10.48,798707.0,10.54,10.55,10.48,10.48,798707.0
2018-04-18 13:25:00,10.49,10.5,10.46,10.47,550847.0,10.49,10.5,10.46,10.47,550847.0
2018-04-18 13:30:00,10.47,10.5,10.45,10.5,492377.0,10.47,10.5,10.45,10.5,492377.0
2018-04-18 13:35:00,10.5,10.51,10.46,10.46,401448.0,10.5,10.51,10.46,10.46,401448.0
2018-04-18 13:40:00,10.46,10.48,10.45,10.46,411808.0,10.46,10.48,10.45,10.46,411808.0
2018-04-18 13:45:00,10.46,10.48,10.44,10.46,532149.0,10.46,10.48,10.44,10.46,532149.0
2018-04-18 13:50:00,10.47,10.48,10.45,10.46,256163.0,10.47,10.48,10.45,10.46,256163.0
2018-04-18 13:55:00,10.46,10.47,10.42,10.43,398439.0,10.46,10.47,10.42,10.43,398439.0
2018-04-18 14:00:00,10.42,10.45,10.41,10.43,487750.0,10.42,10.45,10.41,10.43,487750.0
2018-04-18 14:05:00,10.44,10.46,10.43,10.46,283700.0,10.44,10.46,10.43,10.46,283700.0
2018-04-18 14:10:00,10.46,10.49,10.45,10.47,471004.0,10.46,10.49,10.45,10.47,471004.0
2018-04-18 14:15:00,10.47,10.5,10.47,10.49,262892.0,10.47,10.5,10.47,10.49,262892.0
2018-04-18 14:20:00,10.49,10.53,10.48,10.49,401785.0,10.49,10.53,10.48,10.49,401785.0
2018-04-18 14:25:00,10.5,10.5,10.48,10.5,125781.0,10.5,10.5,10.48,10.5,125781.0
2018-04-18 14:30:00,10.5,10.51,10.48,10.49,320133.0,10.5,10.51,10.48,10.49,320133.0
2018-04-18 14:35:00,10.49,10.49,10.47,10.47,216154.0,10.49,10.49,10.47,10.47,216154.0
2018-04-18 14:40:00,10.47,10.48,10.45,10.46,315053.0,10.47,10.48,10.45,10.46,315053.0
2018-04-18 14:45:00,10.47,10.48,10.45,10.46,660163.0,10.47,10.48,10.45,10.46,660163.0
2018-04-18 14:50:00,10.46,10.47,10.45,10.45,239928.0,10.46,10.47,10.45,10.45,239928.0
2018-04-18 14:55:00,10.46,10.48,10.45,10.47,320308.0,10.46,10.48,10.45,10.47,320308.0
2018-04-18 15:00:00,10.47,10.47,10.46,10.46,92747.0,10.47,10.47,10.46,10.46,92747.0
2018-04-18 15:05:00,10.46,10.47,10.45,10.46,295445.0,10.46,10.47,10.45,10.46,295445.0
2018-04-18 15:10:00,10.47,10.48,10.46,10.46,215822.0,10.47,10.48,10.46,10.46,215822.0
2018-04-18 15:15:00,10.47,10.47,10.46,10.46,165497.0,10.47,10.47,10.46,10.46,165497.0
2018-04-18 15:20:00,10.46,10.47,10.46,10.46,112316.0,10.46,10.47,10.46,10.46,112316.0
2018-04-18 15:25:00,10.46,10.47,10.45,10.46,267652.0,10.46,10.47,10.45,10.46,267652.0
2018-04-18 15:30:00,10.46,10.46,10.43,10.43,601759.0,10.46,10.46,10.43,10.43,601759.0
2018-04-18 15:35:00,10.43,10.44,10.43,10.44,226432.0,10.43,10.44,10.43,10.44,226432.0
2018-04-18 15:40:00,10.44,10.44,10.42,10.42,563055.0,10.44,10.44,10.42,10.42,563055.0
2018-04-18 15:45:00,10.42,10.43,10.38,10.38,1281100.0,10.42,10.43,10.38,10.38,1281100.0
2018-04-18 15:50:00,10.38,10.41,10.36,10.4,1241304.0,10.38,10.41,10.36,10.4,1241304.0
2018-04-18 15:55:00,10.41,10.41,10.35,10.37,2340583.0,10.41,10.41,10.35,10.37,2340583.0
2018-04-19 09:30:00,10.18,10.29,10.16,10.26,3097403.0,10.18,10.29,10.16,10.26,3097403.0
2018-04-19 09:35:00,10.26,10.33,10.2,10.26,1584408.0,10.26,10.33,10.2,10.26,1584408.0
2018-04-19 09:40:00,10.27,10.3,10.23,10.26,1173977.0,10.27,10.3,10.23,10.26,1173977.0
2018-04-19 09:45:00,10.26,10.31,10.24,10.27,588714.0,10.26,10.31,10.24,10.27,588714.0
2018-04-19 09:50:00,10.27,10.28,10.16,10.22,3195581.0,10.27,10.28,10.16,10.22,3195581.0
2018-04-19 09:55:00,10.22,10.23,10.19,10.22,944726.0,10.22,10.23,10.19,10.22,944726.0
2018-04-19 10:00:00,10.22,10.22,10.11,10.13,982499.0,10.22,10.22,10.11,10.13,982499.0
2018-04-19 10:05:00,10.12,10.13,10.07,10.09,1226462.0,10.12,10.13,10.07,10.09,1226462.0
2018-04-19 10:10:00,10.1,10.18,10.07,10.17,1180559.0,10.1,10.18,10.07,10.17,1180559.0
2018-04-19 10:15:00,10.17,10.22,10.14,10.2,844330.0,10.17,10.22,10.14,10.2,844330.0
2018-04-19 10:20:00,10.2,10.21,10.16,10.2,613246.0,10.2,10.21,10.16,10.2,613246.0
2018-04-19 10:25:00,10.2,10.24,10.16,10.18,945857.0,10.2,10.24,10.16,10.18,945857.0
2018-04-19 10:30:00,10.19,10.19,10.14,10.17,575718.0,10.19,10.19,10.14,10.17,575718.0
2018-04-19 10:35:00,10.18,10.2,10.15,10.2,403847.0,10.18,10.2,10.15,10.2,403847.0
2018-04-19 10:40:00,10.19,10.21,10.1,10.11,709410.0,10.19,10.21,10.1,10.11,709410.0
2018-04-19 10:45:00,10.1,10.11,10.06,10.08,1070263.0,10.1,10.11,10.06,10.08,1070263.0
2018-04-19 10:50:00,10.08,10.1,10.06,10.07,578837.0,10.08,10.1,10.06,10.07,578837.0
2018-04-19 10:55:00,10.08,10.08,10.02,10.04,1667424.0,10.08,10.08,10.02,10.04,1667424.0
2018-04-19 11:00:00,10.05,10.06,10.01,10.03,832212.0,10.05,10.06,10.01,10.03,832212.0
2018-04-19 11:05:00,10.02,10.03,9.99,10.01,2464357.0,10.02,10.03,9.99,10.01,2464357.0
2018-04-19 11:10:00,10.01,10.03,10.0,10.03,791430.0,10.01,10.03,10.0,10.03,791430.0
2018-04-19 11:15:00,10.03,10.07,9.99,10.07,1512477.0,10.03,10.07,9.99,10.07,1512477.0
2018-04-19 11:20:00,10.07,10.12,10.03,10.11,807244.0,10.07,10.12,10.03,10.11,807244.0
2018-04-19 11:25:00,10.11,10.13,10.08,10.12,757331.0,10.11,10.13,10.08,10.12,757331.0
2018-04-19 11:30:00,10.11,10.15,10.1,10.14,754712.0,10.11,10.15,10.1,10.14,754712.0
2018-04-19 11:35:00,10.13,10.14,10.1,10.12,412742.0,10.13,10.14,10.1,10.12,412742.0
2018-04-19 11:40:00,10.12,10.14,10.1,10.14,279450.0,10.12,10.14,10.1,10.14,279450.0
2018-04-19 11:45:00,10.13,10.15,10.1,10.12,519848.0,10.13,10.15,10.1,10.12,519848.0
2018-04-19 11:50:00,10.11,10.13,10.08,10.1,408099.0,10.11,10.13,10.08,10.1,408099.0
2018-04-19 11:55:00,10.1,10.12,10.08,10.09,244839.0,10.1,10.12,10.08,10.09,244839.0
2018-04-19 12:00:00,10.08,10.09,10.06,10.08,373058.0,10.08,10.09,10.06,10.08,373058.0
2018-04-19 12:05:00,10.08,10.09,10.05,10.08,436522.0,10.08,10.09,10.05,10.08,436522.0
2018-04-19 12:10:00,10.07,10.09,10.06,10.08,258425.0,10.07,10.09,10.06,10.08,258425.0
2018-04-19 12:15:00,10.08,10.11,10.06,10.09,506861.0,10.08,10.11,10.06,10.09,506861.0
2018-04-19 12:20:00,10.09,10.1,10.07,10.08,251215.0,10.09,10.1,10.07,10.08,251215.0
2018-04-19 12:25:00,10.08,10.1,10.06,10.07,232462.0,10.08,10.1,10.06,10.07,232462.0
2018-04-19 12:30:00,10.07,10.1,10.07,10.1,161334.0,10.07,10.1,10.07,10.1,161334.0
2018-04-19 12:35:00,10.1,10.12,10.08,10.12,282971.0,10.1,10.12,10.08,10.12,282971.0
2018-04-19 12:40:00,10.12,10.13,10.1,10.13,256608.0,10.12,10.13,10.1,10.13,256608.0
2018-04-19 12:45:00,10.13,10.16,10.11,10.16,603712.0,10.13,10.16,10.11,10.16,603712.0
2018-04-19 12:50:00,10.16,10.17,10.13,10.16,728259.0,10.16,10.17,10.13,10.16,728259.0
2018-04-19 12:55:00,10.15,10.16,10.12,10.13,193920.0,10.15,10.16,10.12,10.13,193920.0
2018-04-19 13:00:00,10.12,10.13,10.1,10.12,297002.0,10.12,10.13,10.1,10.12,297002.0
2018-04-19 13:05:00,10.12,10.12,10.09,10.11,386465.0,10.12,10.12,10.09,10.11,386465.0
2018-04-19 13:10:00,10.11,10.11,10.05,10.08,532921.0,10.11,10.11,10.05,10.08,532921.0
2018-04-19 13:15:00,10.07,10.08,10.05,10.06,565364.0,10.07,10.08,10.05,10.06,565364.0
2018-04-19 13:20:00,10.06,10.08,10.05,10.08,315415.0,10.06,10.08,10.05,10.08,315415.0
2018-04-19 13:25:00,10.08,10.08,10.06,10.06,180399.0,10.08,10.08,10.06,10.06,180399.0
2018-04-19 13:30:00,10.06,10.11,10.05,10.1,626806.0,10.06,10.11,10.05,10.1,626806.0
2018-04-19 13:35:00,10.09,10.1,10.07,10.09,475850.0,10.09,10.1,10.07,10.09,475850.0
2018-04-19 13:40:00,10.1,10.11,10.08,10.1,234825.0,10.1,10.11,10.08,10.1,234825.0
2018-04-19 13:45:00,10.1,10.11,10.07,10.09,286428.0,10.1,10.11,10.07,10.09,286428.0
2018-04-19 13:50:00,10.09,10.1,10.07,10.1,310694.0,10.09,10.1,10.07,10.1,310694.0
2018-04-19 13:55:00,10.09,10.1,10.05,10.08,422478.0,10.09,10.1,10.05,10.08,422478.0
2018-04-19 14:00:00,10.07,10.11,10.07,10.08,384826.0,10.07,10.11,10.07,10.08,384826.0
2018-04-19 14:05:00,10.09,10.1,10.07,10.1,199908.0,10.09,10.1,10.07,10.1,199908.0
2018-04-19 14:10:00,10.1,10.1,10.08,10.09,101330.0,10.1,10.1,10.08,10.09,101330.0
2018-04-19 14:15:00,10.09,10.1,10.08,10.08,120994.0,10.09,10.1,10.08,10.08,120994.0
2018-04-19 14:20:00,10.08,10.09,10.06,10.09,439302.0,10.08,10.09,10.06,10.09,439302.0
2018-04-19 14:25:00,10.09,10.09,10.05,10.05,342854.0,10.09,10.09,10.05,10.05,342854.0
2018-04-19 14:30:00,10.05,10.06,10.04,10.06,410380.0,10.05,10.06,10.04,10.06,410380.0
2018-04-19 14:35:00,10.05,10.07,10.04,10.06,211304.0,10.05,10.07,10.04,10.06,211304.0
2018-04-19 14:40:00,10.06,10.07,10.05,10.06,274874.0,10.06,10.07,10.05,10.06,274874.0
2018-04-19 14:45:00,10.07,10.07,10.03,10.03,343267.0,10.07,10.07,10.03,10.03,343267.0
2018-04-19 14:50:00,10.03,10.05,10.03,10.04,193956.0,10.03,10.05,10.03,10.04,193956.0
2018-04-19 14:55:00,10.04,10.11,10.04,10.09,491133.0,10.04,10.11,10.04,10.09,491133.0
2018-04-19 15:00:00,10.1,10.14,10.08,10.13,970841.0,10.1,10.14,10.08,10.13,970841.0
2018-04-19 15:05:00,10.13,10.14,10.1,10.11,395155.0,10.13,10.14,10.1,10.11,395155.0
2018-04-19 15:10:00,10.12,10.13,10.1,10.12,316697.0,10.12,10.13,10.1,10.12,316697.0
2018-04-19 15:15:00,10.13,10.15,10.11,10.13,414173.0,10.13,10.15,10.11,10.13,414173.0
2018-04-19 15:20:00,10.13,10.14,10.11,10.12,304891.0,10.13,10.14,10.11,10.12,304891.0
2018-04-19 15:25:00,10.11,10.12,10.09,10.09,526005.0,10.11,10.12,10.09,10.09,526005.0
2018-04-19 15:30:00,10.09,10.14,10.08,10.14,528862.0,10.09,10.14,10.08,10.14,528862.0
2018-04-19 15:35:00,10.14,10.17,10.13,10.16,807549.0,10.14,10.17,10.13,10.16,807549.0
2018-04-19 15:40:00,10.16,10.17,10.15,10.17,486877.0,10.16,10.17,10.15,10.17,486877.0
2018-04-19 15:45:00,10.17,10.17,10.14,10.14,598247.0,10.17,10.17,10.14,10.14,598247.0
2018-04-19 15:50:00,10.15,10.15,10.12,10.13,811252.0,10.15,10.15,10.12,10.13,811252.0
2018-04-19 15:55:00,10.13,10.14,10.11,10.12,1381332.0,10.13,10.14,10.11,10.12,1381332.0
2018-04-20 09:30:00,10.05,10.08,9.95,9.98,2447493.0,10.05,10.08,9.95,9.98,2447493.0
2018-04-20 09:35:00,9.99,10.03,9.97,10.01,1582320.0,9.99,10.03,9.97,10.01,1582320.0
2018-04-20 09:40:00,10.01,10.11,10.0,10.06,841394.0,10.01,10.11,10.0,10.06,841394.0
2018-04-20 09:45:00,10.05,10.08,10.05,10.05,453917.0,10.05,10.08,10.05,10.05,453917.0
2018-04-20 09:50:00,10.06,10.07,10.0,10.01,418262.0,10.06,10.07,10.0,10.01,418262.0
2018-04-20 09:55:00,10.01,10.04,9.99,10.02,663085.0,10.01,10.04,9.99,10.02,663085.0
2018-04-20 10:00:00,10.02,10.02,9.99,10.0,348065.0,10.02,10.02,9.99,10.0,348065.0
2018-04-20 10:05:00,9.99,10.0,9.96,9.97,748273.0,9.99,10.0,9.96,9.97,748273.0
2018-04-20 10:10:00,9.96,10.01,9.96,10.0,572088.0,9.96,10.01,9.96,10.0,572088.0
2018-04-20 10:15:00,9.99,10.03,9.99,10.02,521246.0,9.99,10.03,9.99,10.02,521246.0
2018-04-20 10:20:00,10.02,10.03,10.0,10.02,376447.0,10.02,10.03,10.0,10.02,376447.0
2018-04-20 10:25:00,10.03,10.08,10.01,10.08,512680.0,10.03,10.08,10.01,10.08,512680.0
2018-04-20 10:30:00,10.08,10.11,10.05,10.08,918530.0,10.08,10.11,10.05,10.08,918530.0
2018-04-20 10:35:00,10.09,10.14,10.07,10.13,493575.0,10.09,10.14,10.07,10.13,493575.0
2018-04-20 10:40:00,10.14,10.14,10.07,10.09,737593.0,10.14,10.14,10.07,10.09,737593.0
2018-04-20 10:45:00,10.09,10.09,10.05,10.05,283839.0,10.09,10.09,10.05,10.05,283839.0
2018-04-20 10:50:00,10.06,10.06,10.01,10.02,451317.0,10.06,10.06,10.01,10.02,451317.0
2018-04-20 10:55:00,10.03,10.07,10.02,10.04,500719.0,10.03,10.07,10.02,10.04,500719.0
2018-04-20 11:00:00,10.03,10.04,10.01,10.02,302591.0,10.03,10.04,10.01,10.02,302591.0
2018-04-20 11:05:00,10.03,10.03,10.01,10.01,208807.0,10.03,10.03,10.01,10.01,208807.0
2018-04-20 11:10:00,10.01,10.04,10.0,10.03,746533.0,10.01,10.04,10.0,10.03,746533.0
2018-04-20 11:15:00,10.02,10.05,10.02,10.03,222139.0,10.02,10.05,10.02,10.03,222139.0
2018-04-20 11:20:00,10.03,10.03,10.0,10.03,343046.0,10.03,10.03,10.0,10.03,343046.0
2018-04-20 11:25:00,10.03,10.04,9.99,10.0,424433.0,10.03,10.04,9.99,10.0,424433.0
2018-04-20 11:30:00,9.99,10.05,9.99,10.05,336095.0,9.99,10.05,9.99,10.05,336095.0
2018-04-20 11:35:00,10.04,10.06,10.03,10.06,403420.0,10.04,10.06,10.03,10.06,403420.0
2018-04-20 11:40:00,10.05,10.07,10.04,10.04,244659.0,10.05,10.07,10.04,10.04,244659.0
2018-04-20 11:45:00,10.04,10.05,10.02,10.02,213682.0,10.04,10.05,10.02,10.02,213682.0
2018-04-20 11:50:00,10.02,10.05,10.02,10.03,232598.0,10.02,10.05,10.02,10.03,232598.0
2018-04-20 11:55:00,10.03,10.05,10.02,10.04,178653.0,10.03,10.05,10.02,10.04,178653.0
2018-04-20 12:00:00,10.04,10.05,10.03,10.04,166604.0,10.04,10.05,10.03,10.04,166604.0
2018-04-20 12:05:00,10.03,10.05,10.03,10.04,142465.0,10.03,10.05,10.03,10.04,142465.0
2018-04-20 12:10:00,10.04,10.05,10.02,10.03,135050.0,10.04,10.05,10.02,10.03,135050.0
2018-04-20 12:15:00,10.03,10.04,10.01,10.01,196461.0,10.03,10.04,10.01,10.01,196461.0
2018-04-20 12:20:00,10.02,10.05,10.01,10.03,261422.0,10.02,10.05,10.01,10.03,261422.0
2018-04-20 12:25:00,10.03,10.04,10.02,10.02,90786.0,10.03,10.04,10.02,10.02,90786.0
2018-04-20 12:30:00,10.03,10.04,10.0,10.04,367597.0,10.03,10.04,10.0,10.04,367597.0
2018-04-20 12:35:00,10.04,10.04,10.01,10.02,136125.0,10.04,10.04,10.01,10.02,136125.0
2018-04-20 12:40:00,10.02,10.03,10.01,10.03,163698.0,10.02,10.03,10.01,10.03,163698.0
2018-04-20 12:45:00,10.02,10.03,10.0,10.01,254945.0,10.02,10.03,10.0,10.01,254945.0
2018-04-20 12:50:00,10.02,10.03,10.01,10.03,128854.0,10.02,10.03,10.01,10.03,128854.0
2018-04-20 12:55:00,10.03,10.04,10.0,10.01,256127.0,10.03,10.04,10.0,10.01,256127.0
2018-04-20 13:00:00,10.01,10.03,10.0,10.01,146708.0,10.01,10.03,10.0,10.01,146708.0
2018-04-20 13:05:00,10.02,10.02,10.01,10.02,78005.0,10.02,10.02,10.01,10.02,78005.0
2018-04-20 13:10:00,10.02,10.04,10.01,10.04,172216.0,10.02,10.04,10.01,10.04,172216.0
2018-04-20 13:15:00,10.03,10.04,10.02,10.03,157345.0,10.03,10.04,10.02,10.03,157345.0
2018-04-20 13:20:00,10.03,10.04,10.01,10.03,188261.0,10.03,10.04,10.01,10.03,188261.0
2018-04-20 13:25:00,10.03,10.05,10.01,10.04,329071.0,10.03,10.05,10.01,10.04,329071.0
2018-04-20 13:30:00,10.05,10.05,10.04,10.04,115988.0,10.05,10.05,10.04,10.04,115988.0
2018-04-20 13:35:00,10.04,10.05,10.03,10.04,205019.0,10.04,10.05,10.03,10.04,205019.0
2018-04-20 13:40:00,10.04,10.04,10.03,10.03,146286.0,10.04,10.04,10.03,10.03,146286.0
2018-04-20 13:45:00,10.03,10.04,10.02,10.02,235346.0,10.03,10.04,10.02,10.02,235346.0
2018-04-20 13:50:00,10.03,10.03,10.0,10.01,351996.0,10.03,10.03,10.0,10.01,351996.0
2018-04-20 13:55:00,10.02,10.02,10.0,10.01,143218.0,10.02,10.02,10.0,10.01,143218.0
2018-04-20 14:00:00,10.0,10.02,10.0,10.01,438958.0,10.0,10.02,10.0,10.01,438958.0
2018-04-20 14:05:00,10.02,10.02,10.0,10.0,435905.0,10.02,10.02,10.0,10.0,435905.0
2018-04-20 14:10:00,10.01,10.01,10.0,10.0,62682.0,10.01,10.01,10.0,10.0,62682.0
2018-04-20 14:15:00,10.01,10.01,10.0,10.0,123252.0,10.01,10.01,10.0,10.0,123252.0
2018-04-20 14:20:00,10.0,10.01,9.99,9.99,372356.0,10.0,10.01,9.99,9.99,372356.0
2018-04-20 14:25:00,9.99,10.0,9.98,9.98,230361.0,9.99,10.0,9.98,9.98,230361.0
2018-04-20 14:30:00,9.98,10.01,9.98,9.99,554564.0,9.98,10.01,9.98,9.99,554564.0
2018-04-20 14:35:00,9.98,10.01,9.98,10.01,394870.0,9.98,10.01,9.98,10.01,394870.0
2018-04-20 14:40:00,10.01,10.01,10.0,10.01,124684.0,10.01,10.01,10.0,10.01,124684.0
2018-04-20 14:45:00,10.01,10.02,9.97,9.99,926242.0,10.01,10.02,9.97,9.99,926242.0
2018-04-20 14:50:00,9.99,10.0,9.98,10.0,144135.0,9.99,10.0,9.98,10.0,144135.0
2018-04-20 14:55:00,10.0,10.0,9.99,10.0,84195.0,10.0,10.0,9.99,10.0,84195.0
2018-04-20 15:00:00,10.0,10.0,9.99,9.99,153798.0,10.0,10.0,9.99,9.99,153798.0
2018-04-20 15:05:00,9.99,10.0,9.98,9.99,590422.0,9.99,10.0,9.98,9.99,590422.0
2018-04-20 15:10:00,9.99,10.0,9.98,10.0,567469.0,9.99,10.0,9.98,10.0,567469.0
2018-04-20 15:15:00,9.99,10.0,9.97,9.98,472384.0,9.99,10.0,9.97,9.98,472384.0
2018-04-20 15:20:00,9.98,9.99,9.98,9.99,240401.0,9.98,9.99,9.98,9.99,240401.0
2018-04-20 15:25:00,9.98,9.99,9.98,9.98,172010.0,9.98,9.99,9.98,9.98,172010.0
2018-04-20 15:30:00,9.99,9.99,9.98,9.99,285926.0,9.99,9.99,9.98,9.99,285926.0
2018-04-20 15:35:00,9.98,10.01,9.97,10.01,832812.0,9.98,10.01,9.97,10.01,832812.0
2018-04-20 15:40:00,10.01,10.01,9.99,10.0,346670.0,10.01,10.01,9.99,10.0,346670.0
2018-04-20 15:45:00,10.0,10.01,9.99,10.01,729025.0,10.0,10.01,9.99,10.01,729025.0
2018-04-20 15:50:00,10.01,10.01,9.99,10.0,757166.0,10.01,10.01,9.99,10.0,757166.0
2018-04-20 15:55:00,10.01,10.01,9.99,10.0,1520319.0,10.01,10.01,9.99,10.0,1520319.0
2018-04-23 09:30:00,10.09,10.13,10.01,10.11,2052660.0,10.09,10.13,10.01,10.11,2052660.0
2018-04-23 09:35:00,10.1,10.19,10.09,10.18,1603098.0,10.1,10.19,10.09,10.18,1603098.0
2018-04-23 09:40:00,10.17,10.19,10.14,10.15,1267042.0,10.17,10.19,10.14,10.15,1267042.0
2018-04-23 09:45:00,10.14,10.16,10.1,10.13,802994.0,10.14,10.16,10.1,10.13,802994.0
2018-04-23 09:50:00,10.13,10.13,10.03,10.06,993604.0,10.13,10.13,10.03,10.06,993604.0
2018-04-23 09:55:00,10.05,10.1,10.05,10.09,694613.0,10.05,10.1,10.05,10.09,694613.0
2018-04-23 10:00:00,10.09,10.09,10.02,10.04,743321.0,10.09,10.09,10.02,10.04,743321.0
2018-04-23 10:05:00,10.04,10.06,10.01,10.02,593830.0,10.04,10.06,10.01,10.02,593830.0
2018-04-23 10:10:00,10.03,10.05,10.02,10.03,449868.0,10.03,10.05,10.02,10.03,449868.0
2018-04-23 10:15:00,10.04,10.08,10.03,10.07,487778.0,10.04,10.08,10.03,10.07,487778.0
2018-04-23 10:20:00,10.06,10.09,10.06,10.09,327712.0,10.06,10.09,10.06,10.09,327712.0
2018-04-23 10:25:00,10.09,10.1,10.05,10.05,391119.0,10.09,10.1,10.05,10.05,391119.0
2018-04-23 10:30:00,10.05,10.12,10.05,10.11,528987.0,10.05,10.12,10.05,10.11,528987.0
2018-04-23 10:35:00,10.1,10.11,10.06,10.08,515096.0,10.1,10.11,10.06,10.08,515096.0
2018-04-23 10:40:00,10.08,10.09,10.06,10.09,323379.0,10.08,10.09,10.06,10.09,323379.0
2018-04-23 10:45:00,10.09,10.12,10.08,10.09,376953.0,10.09,10.12,10.08,10.09,376953.0
2018-04-23 10:50:00,10.09,10.1,10.07,10.09,515750.0,10.09,10.1,10.07,10.09,515750.0
2018-04-23 10:55:00,10.08,10.1,10.06,10.07,297352.0,10.08,10.1,10.06,10.07,297352.0
2018-04-23 11:00:00,10.07,10.08,10.05,10.06,526468.0,10.07,10.08,10.05,10.06,526468.0
2018-04-23 11:05:00,10.06,10.08,10.05,10.07,274061.0,10.06,10.08,10.05,10.07,274061.0
2018-04-23 11:10:00,10.07,10.11,10.06,10.11,351282.0,10.07,10.11,10.06,10.11,351282.0
2018-04-23 11:15:00,10.11,10.13,10.1,10.12,400611.0,10.11,10.13,10.1,10.12,400611.0
2018-04-23 11:20:00,10.12,10.12,10.07,10.08,313419.0,10.12,10.12,10.07,10.08,313419.0
2018-04-23 11:25:00,10.08,10.1,10.07,10.09,267942.0,10.08,10.1,10.07,10.09,267942.0
2018-04-23 11:30:00,10.09,10.09,10.06,10.07,331418.0,10.09,10.09,10.06,10.07,331418.0
2018-04-23 11:35:00,10.07,10.07,10.05,10.05,291269.0,10.07,10.07,10.05,10.05,291269.0
2018-04-23 11:40:00,10.06,10.09,10.05,10.08,354729.0,10.06,10.09,10.05,10.08,354729.0
2018-04-23 11:45:00,10.09,10.09,10.06,10.07,226068.0,10.09,10.09,10.06,10.07,226068.0
2018-04-23 11:50:00,10.07,10.08,10.05,10.07,574826.0,10.07,10.08,10.05,10.07,574826.0
2018-04-23 11:55:00,10.08,10.08,10.06,10.08,173455.0,10.08,10.08,10.06,10.08,173455.0
2018-04-23 12:00:00,10.08,10.09,10.06,10.09,206494.0,10.08,10.09,10.06,10.09,206494.0
2018-04-23 12:05:00,10.09,10.09,10.06,10.07,163199.0,10.09,10.09,10.06,10.07,163199.0
2018-04-23 12:10:00,10.07,10.07,10.05,10.06,519132.0,10.07,10.07,10.05,10.06,519132.0
2018-04-23 12:15:00,10.06,10.07,10.03,10.04,375723.0,10.06,10.07,10.03,10.04,375723.0
2018-04-23 12:20:00,10.04,10.05,10.02,10.03,194455.0,10.04,10.05,10.02,10.03,194455.0
2018-04-23 12:25:00,10.03,10.05,10.02,10.03,220700.0,10.03,10.05,10.02,10.03,220700.0
2018-04-23 12:30:00,10.03,10.08,10.03,10.08,702951.0,10.03,10.08,10.03,10.08,702951.0
2018-04-23 12:35:00,10.08,10.08,10.05,10.07,335063.0,10.08,10.08,10.05,10.07,335063.0
2018-04-23 12:40:00,10.07,10.1,10.03,10.04,1296696.0,10.07,10.1,10.03,10.04,1296696.0
2018-04-23 12:45:00,10.03,10.05,10.01,10.02,614415.0,10.03,10.05,10.01,10.02,614415.0
2018-04-23 12:50:00,10.02,10.04,10.02,10.02,300319.0,10.02,10.04,10.02,10.02,300319.0
2018-04-23 12:55:00,10.03,10.04,10.01,10.04,279887.0,10.03,10.04,10.01,10.04,279887.0
2018-04-23 13:00:00,10.04,10.05,10.03,10.04,149208.0,10.04,10.05,10.03,10.04,149208.0
2018-04-23 13:05:00,10.05,10.05,10.03,10.05,170933.0,10.05,10.05,10.03,10.05,170933.0
2018-04-23 13:10:00,10.04,10.07,10.04,10.07,446738.0,10.04,10.07,10.04,10.07,446738.0
2018-04-23 13:15:00,10.07,10.07,10.03,10.06,285520.0,10.07,10.07,10.03,10.06,285520.0
2018-04-23 13:20:00,10.06,10.06,10.04,10.06,172853.0,10.06,10.06,10.04,10.06,172853.0
2018-04-23 13:25:00,10.06,10.07,10.04,10.05,185234.0,10.06,10.07,10.04,10.05,185234.0
2018-04-23 13:30:00,10.05,10.08,10.05,10.06,328466.0,10.05,10.08,10.05,10.06,328466.0
2018-04-23 13:35:00,10.07,10.08,10.06,10.06,169705.0,10.07,10.08,10.06,10.06,169705.0
2018-04-23 13:40:00,10.06,10.07,10.04,10.04,142667.0,10.06,10.07,10.04,10.04,142667.0
2018-04-23 13:45:00,10.04,10.06,10.03,10.04,325050.0,10.04,10.06,10.03,10.04,325050.0
2018-04-23 13:50:00,10.03,10.06,10.03,10.04,363828.0,10.03,10.06,10.03,10.04,363828.0
2018-04-23 13:55:00,10.04,10.06,10.04,10.04,128178.0,10.04,10.06,10.04,10.04,128178.0
2018-04-23 14:00:00,10.04,10.05,10.02,10.02,422662.0,10.04,10.05,10.02,10.02,422662.0
2018-04-23 14:05:00,10.02,10.03,9.98,9.98,1044971.0,10.02,10.03,9.98,9.98,1044971.0
2018-04-23 14:10:00,9.98,10.03,9.97,10.0,532902.0,9.98,10.03,9.97,10.0,532902.0
2018-04-23 14:15:00,10.0,10.03,10.0,10.03,389748.0,10.0,10.03,10.0,10.03,389748.0
2018-04-23 14:20:00,10.03,10.03,10.0,10.02,297557.0,10.03,10.03,10.0,10.02,297557.0
2018-04-23 14:25:00,10.02,10.03,10.0,10.02,305124.0,10.02,10.03,10.0,10.02,305124.0
2018-04-23 14:30:00,10.02,10.02,10.0,10.01,203721.0,10.02,10.02,10.0,10.01,203721.0
2018-04-23 14:35:00,10.02,10.02,10.0,10.01,241479.0,10.02,10.02,10.0,10.01,241479.0
2018-04-23 14:40:00,10.01,10.04,10.0,10.04,246416.0,10.01,10.04,10.0,10.04,246416.0
2018-04-23 14:45:00,10.03,10.04,10.01,10.03,129748.0,10.03,10.04,10.01,10.03,129748.0
2018-04-23 14:50:00,10.02,10.03,10.0,10.01,132653.0,10.02,10.03,10.0,10.01,132653.0
2018-04-23 14:55:00,10.0,10.01,10.0,10.01,137411.0,10.0,10.01,10.0,10.01,137411.0
2018-04-23 15:00:00,10.01,10.03,10.0,10.03,406476.0,10.01,10.03,10.0,10.03,406476.0
2018-04-23 15:05:00,10.03,10.03,10.02,10.02,105129.0,10.03,10.03,10.02,10.02,105129.0
2018-04-23 15:10:00,10.02,10.04,10.01,10.02,326610.0,10.02,10.04,10.01,10.02,326610.0
2018-04-23 15:15:00,10.02,10.03,10.01,10.02,113792.0,10.02,10.03,10.01,10.02,113792.0
2018-04-23 15:20:00,10.02,10.04,10.02,10.04,138211.0,10.02,10.04,10.02,10.04,138211.0
2018-04-23 15:25:00,10.04,10.06,10.03,10.05,429934.0,10.04,10.06,10.03,10.05,429934.0
2018-04-23 15:30:00,10.05,10.07,10.05,10.05,557276.0,10.05,10.07,10.05,10.05,557276.0
2018-04-23 15:35:00,10.05,10.06,10.04,10.05,323441.0,10.05,10.06,10.04,10.05,323441.0
2018-04-23 15:40:00,10.04,10.06,10.03,10.05,456239.0,10.04,10.06,10.03,10.05,456239.0
2018-04-23 15:45:00,10.05,10.06,10.04,10.04,388430.0,10.05,10.06,10.04,10.04,388430.0
2018-04-23 15:50:00,10.04,10.07,10.04,10.04,528304.0,10.04,10.07,10.04,10.04,528304.0
2018-04-23 15:55:00,10.04,10.06,10.03,10.03,952308.0,10.04,10.06,10.03,10.03,952308.0
2018-04-24 09:30:00,10.18,10.32,10.15,10.26,2836990.0,10.18,10.32,10.15,10.26,2836990.0
2018-04-24 09:35:00,10.26,10.35,10.23,10.29,1657662.0,10.26,10.35,10.23,10.29,1657662.0
2018-04-24 09:40:00,10.29,10.32,10.26,10.3,1263284.0,10.29,10.32,10.26,10.3,1263284.0
2018-04-24 09:45:00,10.3,10.31,10.24,10.28,907409.0,10.3,10.31,10.24,10.28,907409.0
2018-04-24 09:50:00,10.28,10.28,10.21,10.21,972549.0,10.28,10.28,10.21,10.21,972549.0
2018-04-24 09:55:00,10.21,10.27,10.21,10.26,642455.0,10.21,10.27,10.21,10.26,642455.0
2018-04-24 10:00:00,10.25,10.29,10.25,10.28,461144.0,10.25,10.29,10.25,10.28,461144.0
2018-04-24 10:05:00,10.29,10.3,10.27,10.28,426456.0,10.29,10.3,10.27,10.28,426456.0
2018-04-24 10:10:00,10.28,10.29,10.26,10.27,390647.0,10.28,10.29,10.26,10.27,390647.0
2018-04-24 10:15:00,10.27,10.28,10.19,10.2,834959.0,10.27,10.28,10.19,10.2,834959.0
2018-04-24 10:20:00,10.2,10.21,10.17,10.17,637606.0,10.2,10.21,10.17,10.17,637606.0
2018-04-24 10:25:00,10.18,10.24,10.17,10.22,560542.0,10.18,10.24,10.17,10.22,560542.0
2018-04-24 10:30:00,10.22,10.23,10.17,10.18,594758.0,10.22,10.23,10.17,10.18,594758.0
2018-04-24 10:35:00,10.19,10.19,10.15,10.16,488495.0,10.19,10.19,10.15,10.16,488495.0
2018-04-24 10:40:00,10.16,10.19,10.15,10.19,518964.0,10.16,10.19,10.15,10.19,518964.0
2018-04-24 10:45:00,10.19,10.21,10.17,10.2,347301.0,10.19,10.21,10.17,10.2,347301.0
2018-04-24 10:50:00,10.2,10.24,10.19,10.24,569287.0,10.2,10.24,10.19,10.24,569287.0
2018-04-24 10:55:00,10.24,10.24,10.18,10.18,328809.0,10.24,10.24,10.18,10.18,328809.0
2018-04-24 11:00:00,10.18,10.19,10.13,10.13,674815.0,10.18,10.19,10.13,10.13,674815.0
2018-04-24 11:05:00,10.14,10.14,10.11,10.13,589037.0,10.14,10.14,10.11,10.13,589037.0
2018-04-24 11:10:00,10.13,10.15,10.12,10.15,330199.0,10.13,10.15,10.12,10.15,330199.0
2018-04-24 11:15:00,10.15,10.15,10.1,10.13,604690.0,10.15,10.15,10.1,10.13,604690.0
2018-04-24 11:20:00,10.14,10.18,10.13,10.17,615135.0,10.14,10.18,10.13,10.17,615135.0
2018-04-24 11:25:00,10.17,10.2,10.15,10.2,343405.0,10.17,10.2,10.15,10.2,343405.0
2018-04-24 11:30:00,10.2,10.2,10.17,10.19,377044.0,10.2,10.2,10.17,10.19,377044.0
2018-04-24 11:35:00,10.19,10.2,10.17,10.18,294951.0,10.19,10.2,10.17,10.18,294951.0
2018-04-24 11:40:00,10.19,10.2,10.18,10.19,255268.0,10.19,10.2,10.18,10.19,255268.0
2018-04-24 11:45:00,10.19,10.2,10.17,10.17,251081.0,10.19,10.2,10.17,10.17,251081.0
2018-04-24 11:50:00,10.18,10.19,10.16,10.18,334858.0,10.18,10.19,10.16,10.18,334858.0
2018-04-24 11:55:00,10.17,10.19,10.16,10.16,192239.0,10.17,10.19,10.16,10.16,192239.0
2018-04-24 12:00:00,10.16,10.17,10.14,10.16,305714.0,10.16,10.17,10.14,10.16,305714.0
2018-04-24 12:05:00,10.16,10.16,10.13,10.13,196901.0,10.16,10.16,10.13,10.13,196901.0
2018-04-24 12:10:00,10.13,10.16,10.13,10.14,306344.0,10.13,10.16,10.13,10.14,306344.0
2018-04-24 12:15:00,10.14,10.15,10.08,10.08,723509.0,10.14,10.15,10.08,10.08,723509.0
2018-04-24 12:20:00,10.08,10.1,10.07,10.09,335593.0,10.08,10.1,10.07,10.09,335593.0
2018-04-24 12:25:00,10.09,10.09,10.04,10.05,527718.0,10.09,10.09,10.04,10.05,527718.0
2018-04-24 12:30:00,10.04,10.05,10.0,10.01,659257.0,10.04,10.05,10.0,10.01,659257.0
2018-04-24 12:35:00,10.01,10.05,9.99,10.04,861045.0,10.01,10.05,9.99,10.04,861045.0
2018-04-24 12:40:00,10.04,10.05,10.01,10.04,378067.0,10.04,10.05,10.01,10.04,378067.0
2018-04-24 12:45:00,10.03,10.05,10.01,10.05,337048.0,10.03,10.05,10.01,10.05,337048.0
2018-04-24 12:50:00,10.05,10.06,10.04,10.04,234433.0,10.05,10.06,10.04,10.04,234433.0
2018-04-24 12:55:00,10.04,10.05,10.01,10.02,331860.0,10.04,10.05,10.01,10.02,331860.0
2018-04-24 13:00:00,10.01,10.04,10.0,10.02,492689.0,10.01,10.04,10.0,10.02,492689.0
2018-04-24 13:05:00,10.03,10.07,10.02,10.07,360789.0,10.03,10.07,10.02,10.07,360789.0
2018-04-24 13:10:00,10.07,10.07,10.04,10.06,253409.0,10.07,10.07,10.04,10.06,253409.0
2018-04-24 13:15:00,10.07,10.08,10.03,10.03,253182.0,10.07,10.08,10.03,10.03,253182.0
2018-04-24 13:20:00,10.04,10.06,10.03,10.04,165021.0,10.04,10.06,10.03,10.04,165021.0
2018-04-24 13:25:00,10.04,10.07,10.04,10.05,213247.0,10.04,10.07,10.04,10.05,213247.0
2018-04-24 13:30:00,10.05,10.07,10.04,10.04,204449.0,10.05,10.07,10.04,10.04,204449.0
2018-04-24 13:35:00,10.05,10.05,10.03,10.04,220422.0,10.05,10.05,10.03,10.04,220422.0
2018-04-24 13:40:00,10.04,10.04,10.01,10.03,370743.0,10.04,10.04,10.01,10.03,370743.0
2018-04-24 13:45:00,10.03,10.04,10.02,10.03,201688.0,10.03,10.04,10.02,10.03,201688.0
2018-04-24 13:50:00,10.03,10.03,10.0,10.01,215992.0,10.03,10.03,10.0,10.01,215992.0
2018-04-24 13:55:00,10.01,10.02,10.0,10.01,435249.0,10.01,10.02,10.0,10.01,435249.0
2018-04-24 14:00:00,10.01,10.02,9.97,9.97,796294.0,10.01,10.02,9.97,9.97,796294.0
2018-04-24 14:05:00,9.97,9.98,9.95,9.97,742893.0,9.97,9.98,9.95,9.97,742893.0
2018-04-24 14:10:00,9.97,10.02,9.97,10.01,493248.0,9.97,10.02,9.97,10.01,493248.0
2018-04-24 14:15:00,10.01,10.03,9.97,10.03,949392.0,10.01,10.03,9.97,10.03,949392.0
2018-04-24 14:20:00,10.02,10.11,10.02,10.09,1295142.0,10.02,10.11,10.02,10.09,1295142.0
2018-04-24 14:25:00,10.09,10.11,10.04,10.05,1110264.0,10.09,10.11,10.04,10.05,1110264.0
2018-04-24 14:30:00,10.04,10.06,10.03,10.04,359672.0,10.04,10.06,10.03,10.04,359672.0
2018-04-24 14:35:00,10.05,10.06,10.01,10.02,265927.0,10.05,10.06,10.01,10.02,265927.0
2018-04-24 14:40:00,10.02,10.07,10.01,10.05,302318.0,10.02,10.07,10.01,10.05,302318.0
2018-04-24 14:45:00,10.04,10.06,10.03,10.05,322500.0,10.04,10.06,10.03,10.05,322500.0
2018-04-24 14:50:00,10.05,10.08,10.04,10.05,311587.0,10.05,10.08,10.04,10.05,311587.0
2018-04-24 14:55:00,10.05,10.07,10.05,10.05,247295.0,10.05,10.07,10.05,10.05,247295.0
2018-04-24 15:00:00,10.05,10.09,10.05,10.08,364772.0,10.05,10.09,10.05,10.08,364772.0
2018-04-24 15:05:00,10.09,10.09,10.08,10.09,148917.0,10.09,10.09,10.08,10.09,148917.0
2018-04-24 15:10:00,10.09,10.09,10.06,10.09,445882.0,10.09,10.09,10.06,10.09,445882.0
2018-04-24 15:15:00,10.09,10.11,10.07,10.08,451089.0,10.09,10.11,10.07,10.08,451089.0
2018-04-24 15:20:00,10.09,10.11,10.07,10.1,363678.0,10.09,10.11,10.07,10.1,363678.0
2018-04-24 15:25:00,10.1,10.1,10.07,10.09,297236.0,10.1,10.1,10.07,10.09,297236.0
2018-04-24 15:30:00,10.09,10.09,10.06,10.06,251517.0,10.09,10.09,10.06,10.06,251517.0
2018-04-24 15:35:00,10.06,10.07,10.04,10.04,430158.0,10.06,10.07,10.04,10.04,430158.0
2018-04-24 15:40:00,10.04,10.07,10.04,10.04,463805.0,10.04,10.07,10.04,10.04,463805.0
2018-04-24 15:45:00,10.04,10.08,10.04,10.07,378544.0,10.04,10.08,10.04,10.07,378544.0
2018-04-24 15:50:00,10.08,10.09,10.07,10.09,587120.0,10.08,10.09,10.07,10.09,587120.0
2018-04-24 15:55:00,10.09,10.11,10.07,10.09,1630740.0,10.09,10.11,10.07,10.09,1630740.0
2018-04-25 09:30:00,10.05,10.09,9.9,9.91,2114546.0,10.05,10.09,9.9,9.91,2114546.0
2018-04-25 09:35:00,9.9,9.91,9.7,9.74,2526088.0,9.9,9.91,9.7,9.74,2526088.0
2018-04-25 09:40:00,9.73,9.76,9.61,9.66,3433580.0,9.73,9.76,9.61,9.66,3433580.0
2018-04-25 09:45:00,9.66,9.66,9.56,9.63,2333220.0,9.66,9.66,9.56,9.63,2333220.0
2018-04-25 09:50:00,9.63,9.66,9.57,9.65,2037835.0,9.63,9.66,9.57,9.65,2037835.0
2018-04-25 09:55:00,9.66,9.7,9.56,9.61,3401032.0,9.66,9.7,9.56,9.61,3401032.0
2018-04-25 10:00:00,9.61,9.67,9.57,9.67,2471931.0,9.61,9.67,9.57,9.67,2471931.0
2018-04-25 10:05:00,9.67,9.72,9.66,9.69,2199667.0,9.67,9.72,9.66,9.69,2199667.0
2018-04-25 10:10:00,9.69,9.72,9.66,9.67,2603661.0,9.69,9.72,9.66,9.67,2603661.0
2018-04-25 10:15:00,9.67,9.68,9.63,9.64,921166.0,9.67,9.68,9.63,9.64,921166.0
2018-04-25 10:20:00,9.64,9.72,9.6,9.71,1833159.0,9.64,9.72,9.6,9.71,1833159.0
2018-04-25 10:25:00,9.71,9.8,9.7,9.77,1547131.0,9.71,9.8,9.7,9.77,1547131.0
2018-04-25 10:30:00,9.78,9.79,9.74,9.75,837010.0,9.78,9.79,9.74,9.75,837010.0
2018-04-25 10:35:00,9.75,9.78,9.72,9.78,643325.0,9.75,9.78,9.72,9.78,643325.0
2018-04-25 10:40:00,9.77,9.8,9.73,9.79,716973.0,9.77,9.8,9.73,9.79,716973.0
2018-04-25 10:45:00,9.79,9.84,9.78,9.83,680037.0,9.79,9.84,9.78,9.83,680037.0
2018-04-25 10:50:00,9.84,9.84,9.77,9.79,671139.0,9.84,9.84,9.77,9.79,671139.0
2018-04-25 10:55:00,9.78,9.79,9.74,9.77,584347.0,9.78,9.79,9.74,9.77,584347.0
2018-04-25 11:00:00,9.76,9.82,9.75,9.81,725181.0,9.76,9.82,9.75,9.81,725181.0
2018-04-25 11:05:00,9.82,9.9,9.8,9.85,1267166.0,9.82,9.9,9.8,9.85,1267166.0
2018-04-25 11:10:00,9.85,9.92,9.84,9.9,660496.0,9.85,9.92,9.84,9.9,660496.0
2018-04-25 11:15:00,9.89,9.9,9.82,9.84,770482.0,9.89,9.9,9.82,9.84,770482.0
2018-04-25 11:20:00,9.84,9.89,9.82,9.88,642000.0,9.84,9.89,9.82,9.88,642000.0
2018-04-25 11:25:00,9.88,9.92,9.88,9.91,757705.0,9.88,9.92,9.88,9.91,757705.0
2018-04-25 11:30:00,9.91,9.91,9.86,9.88,410435.0,9.91,9.91,9.86,9.88,410435.0
2018-04-25 11:35:00,9.88,9.88,9.82,9.84,671299.0,9.88,9.88,9.82,9.84,671299.0
2018-04-25 11:40:00,9.84,9.84,9.81,9.84,371332.0,9.84,9.84,9.81,9.84,371332.0
2018-04-25 11:45:00,9.83,9.85,9.8,9.8,318493.0,9.83,9.85,9.8,9.8,318493.0
2018-04-25 11:50:00,9.81,9.85,9.8,9.84,381602.0,9.81,9.85,9.8,9.84,381602.0
2018-04-25 11:55:00,9.85,9.87,9.83,9.85,487183.0,9.85,9.87,9.83,9.85,487183.0
2018-04-25 12:00:00,9.84,9.85,9.83,9.84,311053.0,9.84,9.85,9.83,9.84,311053.0
2018-04-25 12:05:00,9.84,9.84,9.82,9.83,230865.0,9.84,9.84,9.82,9.83,230865.0
2018-04-25 12:10:00,9.82,9.87,9.81,9.87,342923.0,9.82,9.87,9.81,9.87,342923.0
2018-04-25 12:15:00,9.87,9.89,9.85,9.88,382784.0,9.87,9.89,9.85,9.88,382784.0
2018-04-25 12:20:00,9.88,9.88,9.83,9.85,399667.0,9.88,9.88,9.83,9.85,399667.0
2018-04-25 12:25:00,9.84,9.85,9.82,9.82,340690.0,9.84,9.85,9.82,9.82,340690.0
2018-04-25 12:30:00,9.83,9.83,9.78,9.78,786116.0,9.83,9.83,9.78,9.78,786116.0
2018-04-25 12:35:00,9.78,9.82,9.78,9.81,386146.0,9.78,9.82,9.78,9.81,386146.0
2018-04-25 12:40:00,9.81,9.82,9.75,9.75,506065.0,9.81,9.82,9.75,9.75,506065.0
2018-04-25 12:45:00,9.76,9.77,9.75,9.76,515737.0,9.76,9.77,9.75,9.76,515737.0
2018-04-25 12:50:00,9.76,9.77,9.73,9.75,508911.0,9.76,9.77,9.73,9.75,508911.0
2018-04-25 12:55:00,9.74,9.75,9.73,9.73,517567.0,9.74,9.75,9.73,9.73,517567.0
2018-04-25 13:00:00,9.74,9.76,9.72,9.72,623979.0,9.74,9.76,9.72,9.72,623979.0
2018-04-25 13:05:00,9.72,9.75,9.71,9.73,746320.0,9.72,9.75,9.71,9.73,746320.0
2018-04-25 13:10:00,9.72,9.73,9.71,9.71,415135.0,9.72,9.73,9.71,9.71,415135.0
2018-04-25 13:15:00,9.71,9.72,9.69,9.7,563147.0,9.71,9.72,9.69,9.7,563147.0
2018-04-25 13:20:00,9.7,9.71,9.68,9.7,397227.0,9.7,9.71,9.68,9.7,397227.0
2018-04-25 13:25:00,9.69,9.74,9.69,9.73,489223.0,9.69,9.74,9.69,9.73,489223.0
2018-04-25 13:30:00,9.74,9.78,9.73,9.77,488266.0,9.74,9.78,9.73,9.77,488266.0
2018-04-25 13:35:00,9.77,9.77,9.73,9.76,578263.0,9.77,9.77,9.73,9.76,578263.0
2018-04-25 13:40:00,9.76,9.8,9.75,9.79,894937.0,9.76,9.8,9.75,9.79,894937.0
2018-04-25 13:45:00,9.78,9.79,9.76,9.78,598708.0,9.78,9.79,9.76,9.78,598708.0
2018-04-25 13:50:00,9.77,9.78,9.75,9.76,408209.0,9.77,9.78,9.75,9.76,408209.0
2018-04-25 13:55:00,9.76,9.77,9.75,9.77,211049.0,9.76,9.77,9.75,9.77,211049.0
2018-04-25 14:00:00,9.77,9.79,9.76,9.79,912440.0,9.77,9.79,9.76,9.79,912440.0
2018-04-25 14:05:00,9.79,9.8,9.78,9.8,295538.0,9.79,9.8,9.78,9.8,295538.0
2018-04-25 14:10:00,9.8,9.82,9.78,9.82,582843.0,9.8,9.82,9.78,9.82,582843.0
2018-04-25 14:15:00,9.81,9.82,9.78,9.79,436253.0,9.81,9.82,9.78,9.79,436253.0
2018-04-25 14:20:00,9.79,9.8,9.77,9.78,475362.0,9.79,9.8,9.77,9.78,475362.0
2018-04-25 14:25:00,9.77,9.8,9.75,9.76,447964.0,9.77,9.8,9.75,9.76,447964.0
2018-04-25 14:30:00,9.75,9.77,9.75,9.76,410859.0,9.75,9.77,9.75,9.76,410859.0
2018-04-25 14:35:00,9.77,9.8,9.75,9.79,595639.0,9.77,9.8,9.75,9.79,595639.0
2018-04-25 14:40:00,9.79,9.8,9.77,9.79,472385.0,9.79,9.8,9.77,9.79,472385.0
2018-04-25 14:45:00,9.79,9.8,9.76,9.79,571913.0,9.79,9.8,9.76,9.79,571913.0
2018-04-25 14:50:00,9.78,9.8,9.78,9.79,414775.0,9.78,9.8,9.78,9.79,414775.0
2018-04-25 14:55:00,9.8,9.81,9.77,9.8,858077.0,9.8,9.81,9.77,9.8,858077.0
2018-04-25 15:00:00,9.8,9.84,9.8,9.8,719420.0,9.8,9.84,9.8,9.8,719420.0
2018-04-25 15:05:00,9.8,9.83,9.8,9.82,347079.0,9.8,9.83,9.8,9.82,347079.0
2018-04-25 15:10:00,9.82,9.85,9.81,9.85,1091226.0,9.82,9.85,9.81,9.85,1091226.0
2018-04-25 15:15:00,9.85,9.85,9.81,9.81,841279.0,9.85,9.85,9.81,9.81,841279.0
2018-04-25 15:20:00,9.81,9.82,9.78,9.82,758677.0,9.81,9.82,9.78,9.82,758677.0
2018-04-25 15:25:00,9.82,9.83,9.8,9.83,839272.0,9.82,9.83,9.8,9.83,839272.0
2018-04-25 15:30:00,9.83,9.83,9.79,9.8,1065882.0,9.83,9.83,9.79,9.8,1065882.0
2018-04-25 15:35:00,9.8,9.82,9.77,9.78,889047.0,9.8,9.82,9.77,9.78,889047.0
2018-04-25 15:40:00,9.78,9.8,9.77,9.78,1241630.0,9.78,9.8,9.77,9.78,1241630.0
2018-04-25 15:45:00,9.78,9.78,9.75,9.76,1298216.0,9.78,9.78,9.75,9.76,1298216.0
2018-04-25 15:50:00,9.75,9.77,9.73,9.77,1947643.0,9.75,9.77,9.73,9.77,1947643.0
2018-04-25 15:55:00,9.77,9.79,9.71,9.72,3406773.0,9.77,9.79,9.71,9.72,3406773.0
2018-04-26 09:30:00,10.88,11.0,10.61,10.86,12797153.0,10.88,11.0,10.61,10.86,12797153.0
2018-04-26 09:35:00,10.87,10.94,10.78,10.85,6490286.0,10.87,10.94,10.78,10.85,6490286.0
2018-04-26 09:40:00,10.85,10.92,10.74,10.91,5327383.0,10.85,10.92,10.74,10.91,5327383.0
2018-04-26 09:45:00,10.91,10.97,10.86,10.95,4829253.0,10.91,10.97,10.86,10.95,4829253.0
2018-04-26 09:50:00,10.96,10.97,10.82,10.83,3845352.0,10.96,10.97,10.82,10.83,3845352.0
2018-04-26 09:55:00,10.83,10.99,10.82,10.98,3724783.0,10.83,10.99,10.82,10.98,3724783.0
2018-04-26 10:00:00,10.99,11.06,10.97,11.06,6362472.0,10.99,11.06,10.97,11.06,6362472.0
2018-04-26 10:05:00,11.06,11.14,11.01,11.03,4615821.0,11.06,11.14,11.01,11.03,4615821.0
2018-04-26 10:10:00,11.02,11.04,10.92,10.99,2826739.0,11.02,11.04,10.92,10.99,2826739.0
2018-04-26 10:15:00,10.99,10.99,10.89,10.92,2629382.0,10.99,10.99,10.89,10.92,2629382.0
2018-04-26 10:20:00,10.92,10.98,10.88,10.96,1644568.0,10.92,10.98,10.88,10.96,1644568.0
2018-04-26 10:25:00,10.96,11.0,10.94,10.95,1678780.0,10.96,11.0,10.94,10.95,1678780.0
2018-04-26 10:30:00,10.95,11.0,10.92,10.99,1046679.0,10.95,11.0,10.92,10.99,1046679.0
2018-04-26 10:35:00,10.99,11.07,10.97,11.07,2453306.0,10.99,11.07,10.97,11.07,2453306.0
2018-04-26 10:40:00,11.07,11.07,11.01,11.04,1794707.0,11.07,11.07,11.01,11.04,1794707.0
2018-04-26 10:45:00,11.04,11.1,11.03,11.08,1623886.0,11.04,11.1,11.03,11.08,1623886.0
2018-04-26 10:50:00,11.08,11.1,10.97,11.02,2239500.0,11.08,11.1,10.97,11.02,2239500.0
2018-04-26 10:55:00,11.02,11.08,11.01,11.08,1609910.0,11.02,11.08,11.01,11.08,1609910.0
2018-04-26 11:00:00,11.08,11.1,11.07,11.09,1915443.0,11.08,11.1,11.07,11.09,1915443.0
2018-04-26 11:05:00,11.09,11.15,11.08,11.15,2752004.0,11.09,11.15,11.08,11.15,2752004.0
2018-04-26 11:10:00,11.15,11.19,11.14,11.17,2678240.0,11.15,11.19,11.14,11.17,2678240.0
2018-04-26 11:15:00,11.18,11.18,11.1,11.13,2084281.0,11.18,11.18,11.1,11.13,2084281.0
2018-04-26 11:20:00,11.13,11.13,11.03,11.05,1191022.0,11.13,11.13,11.03,11.05,1191022.0
2018-04-26 11:25:00,11.04,11.1,11.04,11.09,959592.0,11.04,11.1,11.04,11.09,959592.0
2018-04-26 11:30:00,11.09,11.1,11.05,11.05,775650.0,11.09,11.1,11.05,11.05,775650.0
2018-04-26 11:35:00,11.05,11.08,11.03,11.04,960000.0,11.05,11.08,11.03,11.04,960000.0
2018-04-26 11:40:00,11.04,11.05,11.0,11.0,1251594.0,11.04,11.05,11.0,11.0,1251594.0
2018-04-26 11:45:00,11.01,11.05,11.0,11.03,762215.0,11.01,11.05,11.0,11.03,762215.0
2018-04-26 11:50:00,11.03,11.04,10.95,10.96,1191544.0,11.03,11.04,10.95,10.96,1191544.0
2018-04-26 11:55:00,10.96,10.99,10.93,10.95,1275855.0,10.96,10.99,10.93,10.95,1275855.0
2018-04-26 12:00:00,10.96,11.0,10.94,10.96,929381.0,10.96,11.0,10.94,10.96,929381.0
2018-04-26 12:05:00,10.96,10.97,10.87,10.96,1787912.0,10.96,10.97,10.87,10.96,1787912.0
2018-04-26 12:10:00,10.95,10.96,10.92,10.93,499921.0,10.95,10.96,10.92,10.93,499921.0
2018-04-26 12:15:00,10.94,10.95,10.91,10.95,545661.0,10.94,10.95,10.91,10.95,545661.0
2018-04-26 12:20:00,10.95,10.95,10.92,10.94,399360.0,10.95,10.95,10.92,10.94,399360.0
2018-04-26 12:25:00,10.93,10.94,10.91,10.92,488617.0,10.93,10.94,10.91,10.92,488617.0
2018-04-26 12:30:00,10.92,10.92,10.85,10.85,1167610.0,10.92,10.92,10.85,10.85,1167610.0
2018-04-26 12:35:00,10.85,10.9,10.82,10.89,1414201.0,10.85,10.9,10.82,10.89,1414201.0
2018-04-26 12:40:00,10.89,10.96,10.88,10.88,1029588.0,10.89,10.96,10.88,10.88,1029588.0
2018-04-26 12:45:00,10.89,10.94,10.88,10.93,513570.0,10.89,10.94,10.88,10.93,513570.0
2018-04-26 12:50:00,10.93,10.93,10.88,10.88,509824.0,10.93,10.93,10.88,10.88,509824.0
2018-04-26 12:55:00,10.88,10.9,10.86,10.88,546284.0,10.88,10.9,10.86,10.88,546284.0
2018-04-26 13:00:00,10.88,10.93,10.88,10.93,690177.0,10.88,10.93,10.88,10.93,690177.0
2018-04-26 13:05:00,10.93,10.93,10.85,10.86,897086.0,10.93,10.93,10.85,10.86,897086.0
2018-04-26 13:10:00,10.86,10.87,10.83,10.83,778713.0,10.86,10.87,10.83,10.83,778713.0
2018-04-26 13:15:00,10.83,10.86,10.78,10.85,1305795.0,10.83,10.86,10.78,10.85,1305795.0
2018-04-26 13:20:00,10.86,10.87,10.82,10.85,501972.0,10.86,10.87,10.82,10.85,501972.0
2018-04-26 13:25:00,10.85,10.86,10.82,10.83,425743.0,10.85,10.86,10.82,10.83,425743.0
2018-04-26 13:30:00,10.82,10.84,10.76,10.84,1191988.0,10.82,10.84,10.76,10.84,1191988.0
2018-04-26 13:35:00,10.84,10.85,10.83,10.84,552461.0,10.84,10.85,10.83,10.84,552461.0
2018-04-26 13:40:00,10.84,10.92,10.83,10.92,1004922.0,10.84,10.92,10.83,10.92,1004922.0
2018-04-26 13:45:00,10.92,10.95,10.87,10.94,914885.0,10.92,10.95,10.87,10.94,914885.0
2018-04-26 13:50:00,10.93,10.95,10.9,10.94,698891.0,10.93,10.95,10.9,10.94,698891.0
2018-04-26 13:55:00,10.93,10.99,10.93,10.99,961267.0,10.93,10.99,10.93,10.99,961267.0
2018-04-26 14:00:00,10.98,10.99,10.93,10.94,809422.0,10.98,10.99,10.93,10.94,809422.0
2018-04-26 14:05:00,10.94,10.95,10.9,10.95,608643.0,10.94,10.95,10.9,10.95,608643.0
2018-04-26 14:10:00,10.95,10.99,10.94,10.96,812673.0,10.95,10.99,10.94,10.96,812673.0
2018-04-26 14:15:00,10.96,10.98,10.95,10.96,490793.0,10.96,10.98,10.95,10.96,490793.0
2018-04-26 14:20:00,10.96,10.99,10.96,10.96,471544.0,10.96,10.99,10.96,10.96,471544.0
2018-04-26 14:25:00,10.97,10.98,10.92,10.97,703670.0,10.97,10.98,10.92,10.97,703670.0
2018-04-26 14:30:00,10.97,10.98,10.95,10.96,435053.0,10.97,10.98,10.95,10.96,435053.0
2018-04-26 14:35:00,10.96,10.97,10.94,10.96,488270.0,10.96,10.97,10.94,10.96,488270.0
2018-04-26 14:40:00,10.97,10.98,10.96,10.98,294865.0,10.97,10.98,10.96,10.98,294865.0
2018-04-26 14:45:00,10.97,10.98,10.95,10.96,567330.0,10.97,10.98,10.95,10.96,567330.0
2018-04-26 14:50:00,10.96,10.99,10.96,10.99,489562.0,10.96,10.99,10.96,10.99,489562.0
2018-04-26 14:55:00,10.99,11.05,10.98,11.02,1684309.0,10.99,11.05,10.98,11.02,1684309.0
2018-04-26 15:00:00,11.02,11.03,10.97,10.98,853914.0,11.02,11.03,10.97,10.98,853914.0
2018-04-26 15:05:00,10.97,10.98,10.92,10.94,875155.0,10.97,10.98,10.92,10.94,875155.0
2018-04-26 15:10:00,10.95,10.99,10.93,10.99,1167222.0,10.95,10.99,10.93,10.99,1167222.0
2018-04-26 15:15:00,10.99,11.0,10.96,10.96,704955.0,10.99,11.0,10.96,10.96,704955.0
2018-04-26 15:20:00,10.97,10.98,10.95,10.96,714125.0,10.97,10.98,10.95,10.96,714125.0
2018-04-26 15:25:00,10.97,11.02,10.96,11.0,942256.0,10.97,11.02,10.96,11.0,942256.0
2018-04-26 15:30:00,11.01,11.01,10.94,10.96,1560944.0,11.01,11.01,10.94,10.96,1560944.0
2018-04-26 15:35:00,10.96,11.0,10.96,10.99,818110.0,10.96,11.0,10.96,10.99,818110.0
2018-04-26 15:40:00,10.99,11.04,10.98,11.01,1847547.0,10.99,11.04,10.98,11.01,1847547.0
2018-04-26 15:45:00,11.01,11.01,10.96,10.98,1430315.0,11.01,11.01,10.96,10.98,1430315.0
2018-04-26 15:50:00,10.98,10.99,10.95,10.97,1790507.0,10.98,10.99,10.95,10.97,1790507.0
2018-04-26 15:55:00,10.97,11.04,10.97,11.03,5280132.0,10.97,11.04,10.97,11.03,5280132.0
2018-04-27 09:30:00,11.2,11.3,11.07,11.09,4549085.0,11.2,11.3,11.07,11.09,4549085.0
2018-04-27 09:35:00,11.08,11.14,11.05,11.07,3099347.0,11.08,11.14,11.05,11.07,3099347.0
2018-04-27 09:40:00,11.07,11.13,11.02,11.11,2153221.0,11.07,11.13,11.02,11.11,2153221.0
2018-04-27 09:45:00,11.11,11.19,11.09,11.18,1936963.0,11.11,11.19,11.09,11.18,1936963.0
2018-04-27 09:50:00,11.17,11.19,11.12,11.16,2020491.0,11.17,11.19,11.12,11.16,2020491.0
2018-04-27 09:55:00,11.17,11.2,11.13,11.13,1346954.0,11.17,11.2,11.13,11.13,1346954.0
2018-04-27 10:00:00,11.13,11.24,11.13,11.24,1598063.0,11.13,11.24,11.13,11.24,1598063.0
2018-04-27 10:05:00,11.24,11.26,11.21,11.23,1418369.0,11.24,11.26,11.21,11.23,1418369.0
2018-04-27 10:10:00,11.23,11.24,11.18,11.23,1131207.0,11.23,11.24,11.18,11.23,1131207.0
2018-04-27 10:15:00,11.23,11.28,11.23,11.28,1726028.0,11.23,11.28,11.23,11.28,1726028.0
2018-04-27 10:20:00,11.28,11.36,11.25,11.35,2879195.0,11.28,11.36,11.25,11.35,2879195.0
2018-04-27 10:25:00,11.35,11.35,11.25,11.29,1726863.0,11.35,11.35,11.25,11.29,1726863.0
2018-04-27 10:30:00,11.29,11.3,11.21,11.21,1401794.0,11.29,11.3,11.21,11.21,1401794.0
2018-04-27 10:35:00,11.21,11.22,11.11,11.11,1685714.0,11.21,11.22,11.11,11.11,1685714.0
2018-04-27 10:40:00,11.12,11.2,11.11,11.19,1041624.0,11.12,11.2,11.11,11.19,1041624.0
2018-04-27 10:45:00,11.19,11.23,11.15,11.19,1362206.0,11.19,11.23,11.15,11.19,1362206.0
2018-04-27 10:50:00,11.19,11.19,11.11,11.11,852952.0,11.19,11.19,11.11,11.11,852952.0
2018-04-27 10:55:00,11.12,11.15,11.08,11.15,924839.0,11.12,11.15,11.08,11.15,924839.0
2018-04-27 11:00:00,11.15,11.17,11.13,11.14,804587.0,11.15,11.17,11.13,11.14,804587.0
2018-04-27 11:05:00,11.14,11.15,11.12,11.15,526491.0,11.14,11.15,11.12,11.15,526491.0
2018-04-27 11:10:00,11.15,11.17,11.12,11.13,638472.0,11.15,11.17,11.12,11.13,638472.0
2018-04-27 11:15:00,11.14,11.15,11.12,11.12,822760.0,11.14,11.15,11.12,11.12,822760.0
2018-04-27 11:20:00,11.13,11.13,11.1,11.12,737612.0,11.13,11.13,11.1,11.12,737612.0
2018-04-27 11:25:00,11.12,11.15,11.12,11.14,659936.0,11.12,11.15,11.12,11.14,659936.0
2018-04-27 11:30:00,11.14,11.15,11.11,11.12,540434.0,11.14,11.15,11.11,11.12,540434.0
2018-04-27 11:35:00,11.12,11.15,11.11,11.13,467933.0,11.12,11.15,11.11,11.13,467933.0
2018-04-27 11:40:00,11.13,11.14,11.1,11.12,575376.0,11.13,11.14,11.1,11.12,575376.0
2018-04-27 11:45:00,11.11,11.12,11.07,11.09,899306.0,11.11,11.12,11.07,11.09,899306.0
2018-04-27 11:50:00,11.09,11.09,11.05,11.06,725815.0,11.09,11.09,11.05,11.06,725815.0
2018-04-27 11:55:00,11.07,11.13,11.06,11.09,622685.0,11.07,11.13,11.06,11.09,622685.0
2018-04-27 12:00:00,11.1,11.14,11.09,11.13,534926.0,11.1,11.14,11.09,11.13,534926.0
2018-04-27 12:05:00,11.13,11.14,11.09,11.09,324892.0,11.13,11.14,11.09,11.09,324892.0
2018-04-27 12:10:00,11.09,11.13,11.09,11.13,603158.0,11.09,11.13,11.09,11.13,603158.0
2018-04-27 12:15:00,11.13,11.13,11.08,11.09,401079.0,11.13,11.13,11.08,11.09,401079.0
2018-04-27 12:20:00,11.09,11.1,11.07,11.08,334716.0,11.09,11.1,11.07,11.08,334716.0
2018-04-27 12:25:00,11.07,11.09,11.06,11.07,416549.0,11.07,11.09,11.06,11.07,416549.0
2018-04-27 12:30:00,11.07,11.08,11.03,11.04,612571.0,11.07,11.08,11.03,11.04,612571.0
2018-04-27 12:35:00,11.04,11.05,11.03,11.04,557303.0,11.04,11.05,11.03,11.04,557303.0
2018-04-27 12:40:00,11.04,11.05,11.03,11.04,675515.0,11.04,11.05,11.03,11.04,675515.0
2018-04-27 12:45:00,11.03,11.07,11.03,11.05,639071.0,11.03,11.07,11.03,11.05,639071.0
2018-04-27 12:50:00,11.05,11.07,11.04,11.07,437747.0,11.05,11.07,11.04,11.07,437747.0
2018-04-27 12:55:00,11.07,11.09,11.06,11.09,767757.0,11.07,11.09,11.06,11.09,767757.0
2018-04-27 13:00:00,11.09,11.09,11.06,11.07,359958.0,11.09,11.09,11.06,11.07,359958.0
2018-04-27 13:05:00,11.06,11.09,11.06,11.09,566434.0,11.06,11.09,11.06,11.09,566434.0
2018-04-27 13:10:00,11.09,11.1,11.07,11.1,651566.0,11.09,11.1,11.07,11.1,651566.0
2018-04-27 13:15:00,11.1,11.11,11.09,11.11,624187.0,11.1,11.11,11.09,11.11,624187.0
2018-04-27 13:20:00,11.11,11.12,11.1,11.12,502281.0,11.11,11.12,11.1,11.12,502281.0
2018-04-27 13:25:00,11.12,11.13,11.1,11.12,754906.0,11.12,11.13,11.1,11.12,754906.0
2018-04-27 13:30:00,11.12,11.12,11.1,11.12,335963.0,11.12,11.12,11.1,11.12,335963.0
2018-04-27 13:35:00,11.12,11.12,11.1,11.1,262316.0,11.12,11.12,11.1,11.1,262316.0
2018-04-27 13:40:00,11.1,11.11,11.06,11.06,426499.0,11.1,11.11,11.06,11.06,426499.0
2018-04-27 13:45:00,11.06,11.07,11.05,11.07,282007.0,11.06,11.07,11.05,11.07,282007.0
2018-04-27 13:50:00,11.07,11.08,11.06,11.08,543258.0,11.07,11.08,11.06,11.08,543258.0
2018-04-27 13:55:00,11.07,11.08,11.06,11.06,231176.0,11.07,11.08,11.06,11.06,231176.0
2018-04-27 14:00:00,11.07,11.07,11.03,11.04,475710.0,11.07,11.07,11.03,11.04,475710.0
2018-04-27 14:05:00,11.04,11.06,11.04,11.05,521914.0,11.04,11.06,11.04,11.05,521914.0
2018-04-27 14:10:00,11.05,11.09,11.05,11.08,473449.0,11.05,11.09,11.05,11.08,473449.0
2018-04-27 14:15:00,11.08,11.1,11.08,11.09,357426.0,11.08,11.1,11.08,11.09,357426.0
2018-04-27 14:20:00,11.09,11.09,11.07,11.08,330673.0,11.09,11.09,11.07,11.08,330673.0
2018-04-27 14:25:00,11.09,11.09,11.08,11.09,106354.0,11.09,11.09,11.08,11.09,106354.0
2018-04-27 14:30:00,11.08,11.1,11.07,11.09,398169.0,11.08,11.1,11.07,11.09,398169.0
2018-04-27 14:35:00,11.1,11.1,11.08,11.08,189740.0,11.1,11.1,11.08,11.08,189740.0
2018-04-27 14:40:00,11.08,11.1,11.08,11.1,269885.0,11.08,11.1,11.08,11.1,269885.0
2018-04-27 14:45:00,11.1,11.1,11.09,11.1,198545.0,11.1,11.1,11.09,11.1,198545.0
2018-04-27 14:50:00,11.1,11.1,11.08,11.1,513847.0,11.1,11.1,11.08,11.1,513847.0
2018-04-27 14:55:00,11.1,11.1,11.09,11.09,297261.0,11.1,11.1,11.09,11.09,297261.0
2018-04-27 15:00:00,11.09,11.13,11.09,11.13,833388.0,11.09,11.13,11.09,11.13,833388.0
2018-04-27 15:05:00,11.13,11.15,11.12,11.13,683537.0,11.13,11.15,11.12,11.13,683537.0
2018-04-27 15:10:00,11.13,11.14,11.13,11.14,332321.0,11.13,11.14,11.13,11.14,332321.0
2018-04-27 15:15:00,11.13,11.15,11.13,11.15,615931.0,11.13,11.15,11.13,11.15,615931.0
2018-04-27 15:20:00,11.15,11.15,11.13,11.14,743008.0,11.15,11.15,11.13,11.14,743008.0
2018-04-27 15:25:00,11.14,11.15,11.13,11.13,658125.0,11.14,11.15,11.13,11.13,658125.0
2018-04-27 15:30:00,11.13,11.17,11.12,11.15,1536438.0,11.13,11.17,11.12,11.15,1536438.0
2018-04-27 15:35:00,11.15,11.16,11.14,11.14,862097.0,11.15,11.16,11.14,11.14,862097.0
2018-04-27 15:40:00,11.14,11.15,11.11,11.13,1216631.0,11.14,11.15,11.11,11.13,1216631.0
2018-04-27 15:45:00,11.12,11.14,11.11,11.11,1297687.0,11.12,11.14,11.11,11.11,1297687.0
2018-04-27 15:50:00,11.11,11.12,11.11,11.12,773374.0,11.11,11.12,11.11,11.12,773374.0
2018-04-27 15:55:00,11.12,11.12,11.1,11.1,2303536.0,11.12,11.12,11.1,11.1,2303536.0
2018-04-30 09:30:00,11.05,11.09,10.91,10.92,2624188.0,11.05,11.09,10.91,10.92,2624188.0
2018-04-30 09:35:00,10.92,10.96,10.87,10.95,2242355.0,10.92,10.96,10.87,10.95,2242355.0
2018-04-30 09:40:00,10.96,11.05,10.93,11.01,1464679.0,10.96,11.05,10.93,11.01,1464679.0
2018-04-30 09:45:00,11.0,11.04,10.95,10.99,937574.0,11.0,11.04,10.95,10.99,937574.0
2018-04-30 09:50:00,10.99,11.05,10.98,11.02,807430.0,10.99,11.05,10.98,11.02,807430.0
2018-04-30 09:55:00,11.02,11.04,10.99,10.99,825959.0,11.02,11.04,10.99,10.99,825959.0
2018-04-30 10:00:00,10.99,11.03,10.98,11.0,780151.0,10.99,11.03,10.98,11.0,780151.0
2018-04-30 10:05:00,11.0,11.05,10.99,11.02,590196.0,11.0,11.05,10.99,11.02,590196.0
2018-04-30 10:10:00,11.02,11.12,11.02,11.11,1394417.0,11.02,11.12,11.02,11.11,1394417.0
2018-04-30 10:15:00,11.11,11.11,11.04,11.05,1001439.0,11.11,11.11,11.04,11.05,1001439.0
2018-04-30 10:20:00,11.05,11.06,11.02,11.03,780471.0,11.05,11.06,11.02,11.03,780471.0
2018-04-30 10:25:00,11.02,11.1,10.99,11.1,1116973.0,11.02,11.1,10.99,11.1,1116973.0
2018-04-30 10:30:00,11.1,11.13,11.07,11.12,1245282.0,11.1,11.13,11.07,11.12,1245282.0
2018-04-30 10:35:00,11.12,11.14,11.1,11.12,714502.0,11.12,11.14,11.1,11.12,714502.0
2018-04-30 10:40:00,11.12,11.13,11.08,11.09,520220.0,11.12,11.13,11.08,11.09,520220.0
2018-04-30 10:45:00,11.09,11.1,11.07,11.09,430509.0,11.09,11.1,11.07,11.09,430509.0
2018-04-30 10:50:00,11.09,11.09,11.05,11.07,585243.0,11.09,11.09,11.05,11.07,585243.0
2018-04-30 10:55:00,11.07,11.07,11.03,11.04,616823.0,11.07,11.07,11.03,11.04,616823.0
2018-04-30 11:00:00,11.04,11.08,11.04,11.08,322884.0,11.04,11.08,11.04,11.08,322884.0
2018-04-30 11:05:00,11.08,11.08,11.03,11.03,417321.0,11.08,11.08,11.03,11.03,417321.0
2018-04-30 11:10:00,11.03,11.05,11.03,11.05,424609.0,11.03,11.05,11.03,11.05,424609.0
2018-04-30 11:15:00,11.05,11.05,11.02,11.04,668084.0,11.05,11.05,11.02,11.04,668084.0
2018-04-30 11:20:00,11.03,11.06,11.03,11.03,439789.0,11.03,11.06,11.03,11.03,439789.0
2018-04-30 11:25:00,11.03,11.05,11.03,11.04,302572.0,11.03,11.05,11.03,11.04,302572.0
2018-04-30 11:30:00,11.04,11.05,11.02,11.03,417767.0,11.04,11.05,11.02,11.03,417767.0
2018-04-30 11:35:00,11.03,11.04,11.01,11.02,418953.0,11.03,11.04,11.01,11.02,418953.0
2018-04-30 11:40:00,11.02,11.03,11.0,11.01,409098.0,11.02,11.03,11.0,11.01,409098.0
2018-04-30 11:45:00,11.01,11.02,10.95,10.96,923839.0,11.01,11.02,10.95,10.96,923839.0
2018-04-30 11:50:00,10.96,10.97,10.93,10.94,683339.0,10.96,10.97,10.93,10.94,683339.0
2018-04-30 11:55:00,10.94,10.96,10.93,10.95,460759.0,10.94,10.96,10.93,10.95,460759.0
2018-04-30 12:00:00,10.95,10.96,10.92,10.92,428831.0,10.95,10.96,10.92,10.92,428831.0
2018-04-30 12:05:00,10.93,10.93,10.87,10.88,1861988.0,10.93,10.93,10.87,10.88,1861988.0
2018-04-30 12:10:00,10.88,10.92,10.87,10.92,493392.0,10.88,10.92,10.87,10.92,493392.0
2018-04-30 12:15:00,10.92,10.92,10.87,10.87,671468.0,10.92,10.92,10.87,10.87,671468.0
2018-04-30 12:20:00,10.87,10.9,10.87,10.89,624089.0,10.87,10.9,10.87,10.89,624089.0
2018-04-30 12:25:00,10.89,10.92,10.88,10.92,504394.0,10.89,10.92,10.88,10.92,504394.0
2018-04-30 12:30:00,10.92,10.92,10.89,10.9,571666.0,10.92,10.92,10.89,10.9,571666.0
2018-04-30 12:35:00,10.9,10.94,10.9,10.94,456760.0,10.9,10.94,10.9,10.94,456760.0
2018-04-30 12:40:00,10.93,10.96,10.93,10.95,731904.0,10.93,10.96,10.93,10.95,731904.0
2018-04-30 12:45:00,10.96,10.96,10.93,10.93,287053.0,10.96,10.96,10.93,10.93,287053.0
2018-04-30 12:50:00,10.94,10.94,10.9,10.91,336460.0,10.94,10.94,10.9,10.91,336460.0
2018-04-30 12:55:00,10.9,10.93,10.9,10.92,363023.0,10.9,10.93,10.9,10.92,363023.0
2018-04-30 13:00:00,10.93,10.94,10.91,10.93,318113.0,10.93,10.94,10.91,10.93,318113.0
2018-04-30 13:05:00,10.93,10.94,10.92,10.93,208475.0,10.93,10.94,10.92,10.93,208475.0
2018-04-30 13:10:00,10.94,10.94,10.9,10.91,314553.0,10.94,10.94,10.9,10.91,314553.0
2018-04-30 13:15:00,10.9,10.94,10.9,10.94,452062.0,10.9,10.94,10.9,10.94,452062.0
2018-04-30 13:20:00,10.94,10.96,10.92,10.92,364631.0,10.94,10.96,10.92,10.92,364631.0
2018-04-30 13:25:00,10.93,10.94,10.92,10.93,238861.0,10.93,10.94,10.92,10.93,238861.0
2018-04-30 13:30:00,10.93,10.94,10.92,10.94,210924.0,10.93,10.94,10.92,10.94,210924.0
2018-04-30 13:35:00,10.94,10.96,10.93,10.95,251681.0,10.94,10.96,10.93,10.95,251681.0
2018-04-30 13:40:00,10.95,10.95,10.94,10.95,122352.0,10.95,10.95,10.94,10.95,122352.0
2018-04-30 13:45:00,10.94,10.95,10.94,10.95,81792.0,10.94,10.95,10.94,10.95,81792.0
2018-04-30 13:50:00,10.94,10.95,10.92,10.93,270614.0,10.94,10.95,10.92,10.93,270614.0
2018-04-30 13:55:00,10.93,10.95,10.92,10.94,218992.0,10.93,10.95,10.92,10.94,218992.0
2018-04-30 14:00:00,10.95,10.95,10.92,10.94,367767.0,10.95,10.95,10.92,10.94,367767.0
2018-04-30 14:05:00,10.94,10.94,10.91,10.92,395193.0,10.94,10.94,10.91,10.92,395193.0
2018-04-30 14:10:00,10.92,10.92,10.88,10.9,420448.0,10.92,10.92,10.88,10.9,420448.0
2018-04-30 14:15:00,10.9,10.93,10.9,10.92,440895.0,10.9,10.93,10.9,10.92,440895.0
2018-04-30 14:20:00,10.91,10.94,10.91,10.94,412368.0,10.91,10.94,10.91,10.94,412368.0
2018-04-30 14:25:00,10.93,10.95,10.92,10.94,491878.0,10.93,10.95,10.92,10.94,491878.0
2018-04-30 14:30:00,10.93,10.94,10.9,10.9,468060.0,10.93,10.94,10.9,10.9,468060.0
2018-04-30 14:35:00,10.91,10.93,10.9,10.91,404996.0,10.91,10.93,10.9,10.91,404996.0
2018-04-30 14:40:00,10.9,10.92,10.9,10.91,248139.0,10.9,10.92,10.9,10.91,248139.0
2018-04-30 14:45:00,10.91,10.92,10.9,10.91,456845.0,10.91,10.92,10.9,10.91,456845.0
2018-04-30 14:50:00,10.91,10.92,10.9,10.92,371078.0,10.91,10.92,10.9,10.92,371078.0
2018-04-30 14:55:00,10.91,10.92,10.91,10.91,129323.0,10.91,10.92,10.91,10.91,129323.0
2018-04-30 15:00:00,10.92,10.92,10.88,10.89,404578.0,10.92,10.92,10.88,10.89,404578.0
2018-04-30 15:05:00,10.89,10.9,10.89,10.89,148669.0,10.89,10.9,10.89,10.89,148669.0
2018-04-30 15:10:00,10.89,10.92,10.89,10.91,193430.0,10.89,10.92,10.89,10.91,193430.0
2018-04-30 15:15:00,10.91,10.92,10.9,10.91,247341.0,10.91,10.92,10.9,10.91,247341.0
2018-04-30 15:20:00,10.9,10.91,10.88,10.88,421301.0,10.9,10.91,10.88,10.88,421301.0
2018-04-30 15:25:00,10.89,10.9,10.88,10.9,362619.0,10.89,10.9,10.88,10.9,362619.0
2018-04-30 15:30:00,10.9,10.92,10.89,10.92,404676.0,10.9,10.92,10.89,10.92,404676.0
2018-04-30 15:35:00,10.91,10.93,10.91,10.93,452106.0,10.91,10.93,10.91,10.93,452106.0
2018-04-30 15:40:00,10.93,10.93,10.91,10.91,550315.0,10.93,10.93,10.91,10.91,550315.0
2018-04-30 15:45:00,10.92,10.93,10.91,10.91,638808.0,10.92,10.93,10.91,10.91,638808.0
2018-04-30 15:50:00,10.9,10.91,10.89,10.91,942271.0,10.9,10.91,10.89,10.91,942271.0
2018-04-30 15:55:00,10.9,10.91,10.88,10.88,1794278.0,10.9,10.91,10.88,10.88,1794278.0
2018-05-01 09:30:00,10.83,10.87,10.77,10.82,1253140.0,10.83,10.87,10.77,10.82,1253140.0
2018-05-01 09:35:00,10.82,10.95,10.82,10.91,1078831.0,10.82,10.95,10.82,10.91,1078831.0
2018-05-01 09:40:00,10.92,10.93,10.87,10.91,572022.0,10.92,10.93,10.87,10.91,572022.0
2018-05-01 09:45:00,10.91,10.97,10.89,10.94,1261754.0,10.91,10.97,10.89,10.94,1261754.0
2018-05-01 09:50:00,10.94,10.96,10.92,10.94,471149.0,10.94,10.96,10.92,10.94,471149.0
2018-05-01 09:55:00,10.94,10.99,10.93,10.94,535194.0,10.94,10.99,10.93,10.94,535194.0
2018-05-01 10:00:00,10.94,10.99,10.92,10.94,584521.0,10.94,10.99,10.92,10.94,584521.0
2018-05-01 10:05:00,10.95,10.95,10.89,10.91,712606.0,10.95,10.95,10.89,10.91,712606.0
2018-05-01 10:10:00,10.91,10.95,10.89,10.95,377983.0,10.91,10.95,10.89,10.95,377983.0
2018-05-01 10:15:00,10.95,10.96,10.92,10.94,317666.0,10.95,10.96,10.92,10.94,317666.0
2018-05-01 10:20:00,10.95,10.99,10.94,10.98,644761.0,10.95,10.99,10.94,10.98,644761.0
2018-05-01 10:25:00,10.97,11.02,10.97,11.0,915821.0,10.97,11.02,10.97,11.0,915821.0
2018-05-01 10:30:00,10.99,11.03,10.97,11.02,549831.0,10.99,11.03,10.97,11.02,549831.0
2018-05-01 10:35:00,11.01,11.02,10.96,10.96,458144.0,11.01,11.02,10.96,10.96,458144.0
2018-05-01 10:40:00,10.96,10.97,10.93,10.96,452871.0,10.96,10.97,10.93,10.96,452871.0
2018-05-01 10:45:00,10.96,10.98,10.94,10.96,259952.0,10.96,10.98,10.94,10.96,259952.0
2018-05-01 10:50:00,10.96,10.98,10.93,10.94,194441.0,10.96,10.98,10.93,10.94,194441.0
2018-05-01 10:55:00,10.94,10.94,10.89,10.91,738544.0,10.94,10.94,10.89,10.91,738544.0
2018-05-01 11:00:00,10.91,10.91,10.87,10.88,703149.0,10.91,10.91,10.87,10.88,703149.0
2018-05-01 11:05:00,10.88,10.92,10.87,10.92,744649.0,10.88,10.92,10.87,10.92,744649.0
2018-05-01 11:10:00,10.91,10.96,10.91,10.96,670004.0,10.91,10.96,10.91,10.96,670004.0
2018-05-01 11:15:00,10.95,11.0,10.95,10.99,988679.0,10.95,11.0,10.95,10.99,988679.0
2018-05-01 11:20:00,10.99,11.0,10.97,10.98,491561.0,10.99,11.0,10.97,10.98,491561.0
2018-05-01 11:25:00,10.97,10.99,10.97,10.99,205559.0,10.97,10.99,10.97,10.99,205559.0
2018-05-01 11:30:00,10.99,10.99,10.96,10.96,205359.0,10.99,10.99,10.96,10.96,205359.0
2018-05-01 11:35:00,10.96,10.99,10.95,10.97,293999.0,10.96,10.99,10.95,10.97,293999.0
2018-05-01 11:40:00,10.97,10.99,10.96,10.96,382532.0,10.97,10.99,10.96,10.96,382532.0
2018-05-01 11:45:00,10.96,10.97,10.95,10.95,172720.0,10.96,10.97,10.95,10.95,172720.0
2018-05-01 11:50:00,10.95,10.97,10.95,10.95,182541.0,10.95,10.97,10.95,10.95,182541.0
2018-05-01 11:55:00,10.95,10.96,10.93,10.94,274319.0,10.95,10.96,10.93,10.94,274319.0
2018-05-01 12:00:00,10.94,10.97,10.93,10.95,260007.0,10.94,10.97,10.93,10.95,260007.0
2018-05-01 12:05:00,10.95,10.98,10.94,10.97,200371.0,10.95,10.98,10.94,10.97,200371.0
2018-05-01 12:10:00,10.97,10.98,10.95,10.96,131688.0,10.97,10.98,10.95,10.96,131688.0
2018-05-01 12:15:00,10.96,10.97,10.94,10.97,138835.0,10.96,10.97,10.94,10.97,138835.0
2018-05-01 12:20:00,10.96,10.97,10.94,10.95,158975.0,10.96,10.97,10.94,10.95,158975.0
2018-05-01 12:25:00,10.96,10.98,10.94,10.98,307049.0,10.96,10.98,10.94,10.98,307049.0
2018-05-01 12:30:00,10.97,10.98,10.95,10.96,200391.0,10.97,10.98,10.95,10.96,200391.0
2018-05-01 12:35:00,10.96,10.98,10.96,10.96,260827.0,10.96,10.98,10.96,10.96,260827.0
2018-05-01 12:40:00,10.96,10.97,10.96,10.96,40380.0,10.96,10.97,10.96,10.96,40380.0
2018-05-01 12:45:00,10.96,10.97,10.92,10.92,376707.0,10.96,10.97,10.92,10.92,376707.0
2018-05-01 12:50:00,10.93,10.96,10.92,10.94,258538.0,10.93,10.96,10.92,10.94,258538.0
2018-05-01 12:55:00,10.94,10.95,10.93,10.94,133447.0,10.94,10.95,10.93,10.94,133447.0
2018-05-01 13:00:00,10.95,10.95,10.91,10.93,453029.0,10.95,10.95,10.91,10.93,453029.0
2018-05-01 13:05:00,10.93,10.93,10.9,10.91,256584.0,10.93,10.93,10.9,10.91,256584.0
2018-05-01 13:10:00,10.91,10.94,10.9,10.93,149325.0,10.91,10.94,10.9,10.93,149325.0
2018-05-01 13:15:00,10.92,10.93,10.9,10.92,245309.0,10.92,10.93,10.9,10.92,245309.0
2018-05-01 13:20:00,10.92,10.92,10.9,10.92,246336.0,10.92,10.92,10.9,10.92,246336.0
2018-05-01 13:25:00,10.92,10.93,10.91,10.92,131767.0,10.92,10.93,10.91,10.92,131767.0
2018-05-01 13:30:00,10.93,10.93,10.9,10.91,205642.0,10.93,10.93,10.9,10.91,205642.0
2018-05-01 13:35:00,10.91,10.92,10.9,10.9,223573.0,10.91,10.92,10.9,10.9,223573.0
2018-05-01 13:40:00,10.9,10.93,10.89,10.93,499159.0,10.9,10.93,10.89,10.93,499159.0
2018-05-01 13:45:00,10.93,10.98,10.92,10.96,652214.0,10.93,10.98,10.92,10.96,652214.0
2018-05-01 13:50:00,10.97,10.98,10.96,10.97,448209.0,10.97,10.98,10.96,10.97,448209.0
2018-05-01 13:55:00,10.97,10.99,10.96,10.99,470351.0,10.97,10.99,10.96,10.99,470351.0
2018-05-01 14:00:00,10.99,11.0,10.98,11.0,480649.0,10.99,11.0,10.98,11.0,480649.0
2018-05-01 14:05:00,10.99,11.0,10.97,10.98,318076.0,10.99,11.0,10.97,10.98,318076.0
2018-05-01 14:10:00,10.99,11.0,10.98,10.98,307780.0,10.99,11.0,10.98,10.98,307780.0
2018-05-01 14:15:00,10.98,11.0,10.98,10.98,113583.0,10.98,11.0,10.98,10.98,113583.0
2018-05-01 14:20:00,10.98,11.0,10.98,11.0,212418.0,10.98,11.0,10.98,11.0,212418.0
2018-05-01 14:25:00,11.0,11.02,10.99,11.01,725743.0,11.0,11.02,10.99,11.01,725743.0
2018-05-01 14:30:00,11.01,11.03,11.01,11.02,408453.0,11.01,11.03,11.01,11.02,408453.0
2018-05-01 14:35:00,11.02,11.04,11.01,11.03,480307.0,11.02,11.04,11.01,11.03,480307.0
2018-05-01 14:40:00,11.03,11.05,11.02,11.04,464220.0,11.03,11.05,11.02,11.04,464220.0
2018-05-01 14:45:00,11.05,11.06,11.04,11.04,559080.0,11.05,11.06,11.04,11.04,559080.0
2018-05-01 14:50:00,11.04,11.05,11.01,11.03,373052.0,11.04,11.05,11.01,11.03,373052.0
2018-05-01 14:55:00,11.03,11.04,11.02,11.03,162222.0,11.03,11.04,11.02,11.03,162222.0
2018-05-01 15:00:00,11.03,11.05,11.02,11.03,285471.0,11.03,11.05,11.02,11.03,285471.0
2018-05-01 15:05:00,11.03,11.07,11.02,11.06,621267.0,11.03,11.07,11.02,11.06,621267.0
2018-05-01 15:10:00,11.06,11.07,11.04,11.05,453888.0,11.06,11.07,11.04,11.05,453888.0
2018-05-01 15:15:00,11.05,11.07,11.04,11.04,313778.0,11.05,11.07,11.04,11.04,313778.0
2018-05-01 15:20:00,11.04,11.07,11.04,11.07,341659.0,11.04,11.07,11.04,11.07,341659.0
2018-05-01 15:25:00,11.06,11.07,11.05,11.06,262400.0,11.06,11.07,11.05,11.06,262400.0
2018-05-01 15:30:00,11.07,11.09,11.06,11.08,453585.0,11.07,11.09,11.06,11.08,453585.0
2018-05-01 15:35:00,11.09,11.09,11.08,11.09,230318.0,11.09,11.09,11.08,11.09,230318.0
2018-05-01 15:40:00,11.09,11.1,11.08,11.08,519190.0,11.09,11.1,11.08,11.08,519190.0
2018-05-01 15:45:00,11.09,11.12,11.08,11.12,770989.0,11.09,11.12,11.08,11.12,770989.0
2018-05-01 15:50:00,11.12,11.15,11.12,11.15,993282.0,11.12,11.15,11.12,11.15,993282.0
2018-05-01 15:55:00,11.15,11.15,11.12,11.12,1626589.0,11.15,11.15,11.12,11.12,1626589.0
2018-05-02 09:30:00,11.1,11.13,11.02,11.02,1274251.0,11.1,11.13,11.02,11.02,1274251.0
2018-05-02 09:35:00,11.03,11.07,10.98,11.04,903738.0,11.03,11.07,10.98,11.04,903738.0
2018-05-02 09:40:00,11.04,11.11,11.03,11.11,678476.0,11.04,11.11,11.03,11.11,678476.0
2018-05-02 09:45:00,11.11,11.12,11.09,11.11,421658.0,11.11,11.12,11.09,11.11,421658.0
2018-05-02 09:50:00,11.1,11.16,11.09,11.12,688286.0,11.1,11.16,11.09,11.12,688286.0
2018-05-02 09:55:00,11.13,11.13,11.07,11.07,450992.0,11.13,11.13,11.07,11.07,450992.0
2018-05-02 10:00:00,11.07,11.08,11.03,11.03,733464.0,11.07,11.08,11.03,11.03,733464.0
2018-05-02 10:05:00,11.04,11.08,11.02,11.07,502654.0,11.04,11.08,11.02,11.07,502654.0
2018-05-02 10:10:00,11.07,11.09,11.06,11.06,350168.0,11.07,11.09,11.06,11.06,350168.0
2018-05-02 10:15:00,11.06,11.08,11.06,11.08,264103.0,11.06,11.08,11.06,11.08,264103.0
2018-05-02 10:20:00,11.08,11.08,11.05,11.06,345853.0,11.08,11.08,11.05,11.06,345853.0
2018-05-02 10:25:00,11.05,11.07,11.05,11.05,339669.0,11.05,11.07,11.05,11.05,339669.0
2018-05-02 10:30:00,11.05,11.08,11.04,11.07,486886.0,11.05,11.08,11.04,11.07,486886.0
2018-05-02 10:35:00,11.08,11.1,11.06,11.1,316662.0,11.08,11.1,11.06,11.1,316662.0
2018-05-02 10:40:00,11.1,11.11,11.06,11.07,389689.0,11.1,11.11,11.06,11.07,389689.0
2018-05-02 10:45:00,11.07,11.09,11.06,11.08,116854.0,11.07,11.09,11.06,11.08,116854.0
2018-05-02 10:50:00,11.08,11.09,11.06,11.08,144202.0,11.08,11.09,11.06,11.08,144202.0
2018-05-02 10:55:00,11.08,11.09,11.06,11.08,298802.0,11.08,11.09,11.06,11.08,298802.0
2018-05-02 11:00:00,11.08,11.08,11.05,11.07,137550.0,11.08,11.08,11.05,11.07,137550.0
2018-05-02 11:05:00,11.06,11.08,11.05,11.06,182196.0,11.06,11.08,11.05,11.06,182196.0
2018-05-02 11:10:00,11.06,11.09,11.06,11.09,173963.0,11.06,11.09,11.06,11.09,173963.0
2018-05-02 11:15:00,11.09,11.09,11.07,11.09,151271.0,11.09,11.09,11.07,11.09,151271.0
2018-05-02 11:20:00,11.09,11.1,11.07,11.07,178521.0,11.09,11.1,11.07,11.07,178521.0
2018-05-02 11:25:00,11.08,11.08,11.06,11.07,130474.0,11.08,11.08,11.06,11.07,130474.0
2018-05-02 11:30:00,11.06,11.07,11.05,11.05,124583.0,11.06,11.07,11.05,11.05,124583.0
2018-05-02 11:35:00,11.05,11.06,11.04,11.04,175290.0,11.05,11.06,11.04,11.04,175290.0
2018-05-02 11:40:00,11.04,11.05,11.01,11.01,511837.0,11.04,11.05,11.01,11.01,511837.0
2018-05-02 11:45:00,11.01,11.04,11.0,11.03,677954.0,11.01,11.04,11.0,11.03,677954.0
2018-05-02 11:50:00,11.03,11.03,11.01,11.01,212505.0,11.03,11.03,11.01,11.01,212505.0
2018-05-02 11:55:00,11.01,11.04,11.01,11.04,180864.0,11.01,11.04,11.01,11.04,180864.0
2018-05-02 12:00:00,11.04,11.04,11.0,11.0,342739.0,11.04,11.04,11.0,11.0,342739.0
2018-05-02 12:05:00,11.0,11.03,11.0,11.03,238220.0,11.0,11.03,11.0,11.03,238220.0
2018-05-02 12:10:00,11.02,11.05,11.02,11.04,265154.0,11.02,11.05,11.02,11.04,265154.0
2018-05-02 12:15:00,11.04,11.05,11.03,11.05,139630.0,11.04,11.05,11.03,11.05,139630.0
2018-05-02 12:20:00,11.04,11.05,11.03,11.03,149999.0,11.04,11.05,11.03,11.03,149999.0
2018-05-02 12:25:00,11.04,11.04,11.02,11.04,235905.0,11.04,11.04,11.02,11.04,235905.0
2018-05-02 12:30:00,11.04,11.04,11.03,11.03,102558.0,11.04,11.04,11.03,11.03,102558.0
2018-05-02 12:35:00,11.04,11.05,11.03,11.03,174694.0,11.04,11.05,11.03,11.03,174694.0
2018-05-02 12:40:00,11.03,11.05,11.02,11.03,420279.0,11.03,11.05,11.02,11.03,420279.0
2018-05-02 12:45:00,11.03,11.04,10.99,10.99,679213.0,11.03,11.04,10.99,10.99,679213.0
2018-05-02 12:50:00,10.99,11.0,10.98,10.99,390057.0,10.99,11.0,10.98,10.99,390057.0
2018-05-02 12:55:00,10.99,11.01,10.98,11.01,174668.0,10.99,11.01,10.98,11.01,174668.0
2018-05-02 13:00:00,11.01,11.03,11.0,11.02,270213.0,11.01,11.03,11.0,11.02,270213.0
2018-05-02 13:05:00,11.02,11.02,11.0,11.01,96901.0,11.02,11.02,11.0,11.01,96901.0
2018-05-02 13:10:00,11.02,11.03,11.01,11.02,104328.0,11.02,11.03,11.01,11.02,104328.0
2018-05-02 13:15:00,11.02,11.03,11.01,11.02,97837.0,11.02,11.03,11.01,11.02,97837.0
2018-05-02 13:20:00,11.01,11.02,11.0,11.01,161784.0,11.01,11.02,11.0,11.01,161784.0
2018-05-02 13:25:00,11.01,11.01,11.0,11.01,99049.0,11.01,11.01,11.0,11.01,99049.0
2018-05-02 13:30:00,11.0,11.01,10.99,11.0,474785.0,11.0,11.01,10.99,11.0,474785.0
2018-05-02 13:35:00,11.0,11.02,11.0,11.01,128468.0,11.0,11.02,11.0,11.01,128468.0
2018-05-02 13:40:00,11.01,11.02,11.0,11.01,351994.0,11.01,11.02,11.0,11.01,351994.0
2018-05-02 13:45:00,11.02,11.04,11.01,11.01,242011.0,11.02,11.04,11.01,11.01,242011.0
2018-05-02 13:50:00,11.01,11.03,11.01,11.02,91772.0,11.01,11.03,11.01,11.02,91772.0
2018-05-02 13:55:00,11.02,11.04,11.01,11.03,194372.0,11.02,11.04,11.01,11.03,194372.0
2018-05-02 14:00:00,11.02,11.05,11.02,11.05,298600.0,11.02,11.05,11.02,11.05,298600.0
2018-05-02 14:05:00,11.04,11.09,11.04,11.09,583161.0,11.04,11.09,11.04,11.09,583161.0
2018-05-02 14:10:00,11.09,11.09,11.06,11.07,234116.0,11.09,11.09,11.06,11.07,234116.0
2018-05-02 14:15:00,11.07,11.09,11.06,11.07,179626.0,11.07,11.09,11.06,11.07,179626.0
2018-05-02 14:20:00,11.07,11.08,11.04,11.05,445588.0,11.07,11.08,11.04,11.05,445588.0
2018-05-02 14:25:00,11.05,11.09,11.04,11.07,561933.0,11.05,11.09,11.04,11.07,561933.0
2018-05-02 14:30:00,11.08,11.09,11.06,11.07,231187.0,11.08,11.09,11.06,11.07,231187.0
2018-05-02 14:35:00,11.07,11.08,11.04,11.05,312602.0,11.07,11.08,11.04,11.05,312602.0
2018-05-02 14:40:00,11.05,11.06,11.03,11.04,360687.0,11.05,11.06,11.03,11.04,360687.0
2018-05-02 14:45:00,11.04,11.06,11.04,11.04,198785.0,11.04,11.06,11.04,11.04,198785.0
2018-05-02 14:50:00,11.04,11.05,11.02,11.04,303076.0,11.04,11.05,11.02,11.04,303076.0
2018-05-02 14:55:00,11.04,11.05,11.02,11.03,249341.0,11.04,11.05,11.02,11.03,249341.0
2018-05-02 15:00:00,11.04,11.05,11.02,11.03,225625.0,11.04,11.05,11.02,11.03,225625.0
2018-05-02 15:05:00,11.03,11.04,11.02,11.03,153904.0,11.03,11.04,11.02,11.03,153904.0
2018-05-02 15:10:00,11.04,11.04,11.02,11.03,119058.0,11.04,11.04,11.02,11.03,119058.0
2018-05-02 15:15:00,11.02,11.04,11.01,11.02,279571.0,11.02,11.04,11.01,11.02,279571.0
2018-05-02 15:20:00,11.01,11.02,10.99,10.99,320666.0,11.01,11.02,10.99,10.99,320666.0
2018-05-02 15:25:00,11.0,11.01,10.99,11.01,282205.0,11.0,11.01,10.99,11.01,282205.0
2018-05-02 15:30:00,11.0,11.02,10.99,11.02,327759.0,11.0,11.02,10.99,11.02,327759.0
2018-05-02 15:35:00,11.02,11.02,10.99,11.02,277815.0,11.02,11.02,10.99,11.02,277815.0
2018-05-02 15:40:00,11.02,11.02,10.99,10.99,233737.0,11.02,11.02,10.99,10.99,233737.0
2018-05-02 15:45:00,10.99,11.01,10.98,10.98,677961.0,10.99,11.01,10.98,10.98,677961.0
2018-05-02 15:50:00,10.98,11.0,10.98,10.99,615444.0,10.98,11.0,10.98,10.99,615444.0
2018-05-02 15:55:00,11.0,11.0,10.97,10.97,1757836.0,11.0,11.0,10.97,10.97,1757836.0
2018-05-03 09:30:00,10.9,11.0,10.86,10.96,1063175.0,10.9,11.0,10.86,10.96,1063175.0
2018-05-03 09:35:00,10.96,11.04,10.96,11.02,836209.0,10.96,11.04,10.96,11.02,836209.0
2018-05-03 09:40:00,11.02,11.04,10.99,11.01,525026.0,11.02,11.04,10.99,11.01,525026.0
2018-05-03 09:45:00,11.01,11.04,11.0,11.03,897009.0,11.01,11.04,11.0,11.03,897009.0
2018-05-03 09:50:00,11.04,11.06,11.02,11.03,711601.0,11.04,11.06,11.02,11.03,711601.0
2018-05-03 09:55:00,11.03,11.05,11.02,11.04,283903.0,11.03,11.05,11.02,11.04,283903.0
2018-05-03 10:00:00,11.03,11.04,10.99,11.0,522387.0,11.03,11.04,10.99,11.0,522387.0
2018-05-03 10:05:00,11.0,11.02,10.97,11.02,427123.0,11.0,11.02,10.97,11.02,427123.0
2018-05-03 10:10:00,11.02,11.02,10.95,10.96,332991.0,11.02,11.02,10.95,10.96,332991.0
2018-05-03 10:15:00,10.95,10.96,10.91,10.92,701308.0,10.95,10.96,10.91,10.92,701308.0
2018-05-03 10:20:00,10.92,10.94,10.89,10.91,789598.0,10.92,10.94,10.89,10.91,789598.0
2018-05-03 10:25:00,10.91,10.95,10.89,10.94,530866.0,10.91,10.95,10.89,10.94,530866.0
2018-05-03 10:30:00,10.93,10.94,10.89,10.9,492859.0,10.93,10.94,10.89,10.9,492859.0
2018-05-03 10:35:00,10.9,10.9,10.87,10.89,635825.0,10.9,10.9,10.87,10.89,635825.0
2018-05-03 10:40:00,10.9,10.93,10.87,10.92,378794.0,10.9,10.93,10.87,10.92,378794.0
2018-05-03 10:45:00,10.92,10.94,10.9,10.93,235543.0,10.92,10.94,10.9,10.93,235543.0
2018-05-03 10:50:00,10.92,10.92,10.88,10.9,241592.0,10.92,10.92,10.88,10.9,241592.0
2018-05-03 10:55:00,10.89,10.89,10.84,10.87,549390.0,10.89,10.89,10.84,10.87,549390.0
2018-05-03 11:00:00,10.87,10.88,10.85,10.85,456522.0,10.87,10.88,10.85,10.85,456522.0
2018-05-03 11:05:00,10.85,10.9,10.85,10.9,300974.0,10.85,10.9,10.85,10.9,300974.0
2018-05-03 11:10:00,10.9,10.94,10.89,10.92,463669.0,10.9,10.94,10.89,10.92,463669.0
2018-05-03 11:15:00,10.92,10.94,10.89,10.91,311513.0,10.92,10.94,10.89,10.91,311513.0
2018-05-03 11:20:00,10.91,10.92,10.89,10.91,214336.0,10.91,10.92,10.89,10.91,214336.0
2018-05-03 11:25:00,10.9,10.91,10.88,10.88,177180.0,10.9,10.91,10.88,10.88,177180.0
2018-05-03 11:30:00,10.88,10.89,10.86,10.88,433558.0,10.88,10.89,10.86,10.88,433558.0
2018-05-03 11:35:00,10.88,10.88,10.85,10.86,207018.0,10.88,10.88,10.85,10.86,207018.0
2018-05-03 11:40:00,10.86,10.87,10.83,10.85,510891.0,10.86,10.87,10.83,10.85,510891.0
2018-05-03 11:45:00,10.85,10.92,10.84,10.91,419503.0,10.85,10.92,10.84,10.91,419503.0
2018-05-03 11:50:00,10.91,10.93,10.88,10.91,276165.0,10.91,10.93,10.88,10.91,276165.0
2018-05-03 11:55:00,10.91,10.92,10.88,10.9,251542.0,10.91,10.92,10.88,10.9,251542.0
2018-05-03 12:00:00,10.9,10.91,10.89,10.9,134409.0,10.9,10.91,10.89,10.9,134409.0
2018-05-03 12:05:00,10.9,10.93,10.89,10.9,328134.0,10.9,10.93,10.89,10.9,328134.0
2018-05-03 12:10:00,10.9,10.9,10.88,10.9,195586.0,10.9,10.9,10.88,10.9,195586.0
2018-05-03 12:15:00,10.9,10.9,10.86,10.87,139037.0,10.9,10.9,10.86,10.87,139037.0
2018-05-03 12:20:00,10.87,10.89,10.86,10.87,248242.0,10.87,10.89,10.86,10.87,248242.0
2018-05-03 12:25:00,10.86,10.88,10.86,10.88,214729.0,10.86,10.88,10.86,10.88,214729.0
2018-05-03 12:30:00,10.87,10.9,10.87,10.89,154141.0,10.87,10.9,10.87,10.89,154141.0
2018-05-03 12:35:00,10.9,10.93,10.89,10.93,378007.0,10.9,10.93,10.89,10.93,378007.0
2018-05-03 12:40:00,10.92,10.97,10.92,10.96,465959.0,10.92,10.97,10.92,10.96,465959.0
2018-05-03 12:45:00,10.96,10.97,10.94,10.96,307728.0,10.96,10.97,10.94,10.96,307728.0
2018-05-03 12:50:00,10.96,11.01,10.94,11.0,657753.0,10.96,11.01,10.94,11.0,657753.0
2018-05-03 12:55:00,11.0,11.01,10.97,11.0,374566.0,11.0,11.01,10.97,11.0,374566.0
2018-05-03 13:00:00,11.01,11.01,10.95,10.96,311243.0,11.01,11.01,10.95,10.96,311243.0
2018-05-03 13:05:00,10.96,10.98,10.94,10.96,159300.0,10.96,10.98,10.94,10.96,159300.0
2018-05-03 13:10:00,10.96,11.0,10.95,10.98,330866.0,10.96,11.0,10.95,10.98,330866.0
2018-05-03 13:15:00,10.98,11.02,10.97,10.99,339374.0,10.98,11.02,10.97,10.99,339374.0
2018-05-03 13:20:00,10.99,11.01,10.98,10.99,187882.0,10.99,11.01,10.98,10.99,187882.0
2018-05-03 13:25:00,10.99,10.99,10.95,10.97,224289.0,10.99,10.99,10.95,10.97,224289.0
2018-05-03 13:30:00,10.97,10.99,10.96,10.98,154438.0,10.97,10.99,10.96,10.98,154438.0
2018-05-03 13:35:00,10.99,11.0,10.98,10.98,289103.0,10.99,11.0,10.98,10.98,289103.0
2018-05-03 13:40:00,10.99,10.99,10.97,10.98,154318.0,10.99,10.99,10.97,10.98,154318.0
2018-05-03 13:45:00,10.99,10.99,10.95,10.96,150083.0,10.99,10.99,10.95,10.96,150083.0
2018-05-03 13:50:00,10.96,10.96,10.95,10.96,125642.0,10.96,10.96,10.95,10.96,125642.0
2018-05-03 13:55:00,10.96,10.96,10.93,10.94,246843.0,10.96,10.96,10.93,10.94,246843.0
2018-05-03 14:00:00,10.94,10.96,10.93,10.95,138446.0,10.94,10.96,10.93,10.95,138446.0
2018-05-03 14:05:00,10.95,10.98,10.94,10.98,176788.0,10.95,10.98,10.94,10.98,176788.0
2018-05-03 14:10:00,10.98,10.98,10.93,10.96,501638.0,10.98,10.98,10.93,10.96,501638.0
2018-05-03 14:15:00,10.96,10.97,10.95,10.96,135090.0,10.96,10.97,10.95,10.96,135090.0
2018-05-03 14:20:00,10.96,10.96,10.93,10.94,227478.0,10.96,10.96,10.93,10.94,227478.0
2018-05-03 14:25:00,10.94,10.96,10.93,10.95,263408.0,10.94,10.96,10.93,10.95,263408.0
2018-05-03 14:30:00,10.95,10.98,10.94,10.96,310499.0,10.95,10.98,10.94,10.96,310499.0
2018-05-03 14:35:00,10.96,11.0,10.96,11.0,416335.0,10.96,11.0,10.96,11.0,416335.0
2018-05-03 14:40:00,11.0,11.01,10.98,11.0,447541.0,11.0,11.01,10.98,11.0,447541.0
2018-05-03 14:45:00,11.0,11.0,10.96,10.96,271837.0,11.0,11.0,10.96,10.96,271837.0
2018-05-03 14:50:00,10.96,10.97,10.93,10.95,518156.0,10.96,10.97,10.93,10.95,518156.0
2018-05-03 14:55:00,10.95,10.95,10.9,10.92,365783.0,10.95,10.95,10.9,10.92,365783.0
2018-05-03 15:00:00,10.92,10.95,10.91,10.93,401748.0,10.92,10.95,10.91,10.93,401748.0
2018-05-03 15:05:00,10.93,10.95,10.92,10.94,224457.0,10.93,10.95,10.92,10.94,224457.0
2018-05-03 15:10:00,10.94,10.96,10.92,10.96,274994.0,10.94,10.96,10.92,10.96,274994.0
2018-05-03 15:15:00,10.96,10.98,10.94,10.98,391169.0,10.96,10.98,10.94,10.98,391169.0
2018-05-03 15:20:00,10.97,10.99,10.97,10.99,400643.0,10.97,10.99,10.97,10.99,400643.0
2018-05-03 15:25:00,10.98,10.99,10.96,10.97,317165.0,10.98,10.99,10.96,10.97,317165.0
2018-05-03 15:30:00,10.97,10.99,10.96,10.96,439481.0,10.97,10.99,10.96,10.96,439481.0
2018-05-03 15:35:00,10.96,10.97,10.94,10.95,438213.0,10.96,10.97,10.94,10.95,438213.0
2018-05-03 15:40:00,10.95,10.95,10.92,10.92,489154.0,10.95,10.95,10.92,10.92,489154.0
2018-05-03 15:45:00,10.92,10.94,10.92,10.94,534125.0,10.92,10.94,10.92,10.94,534125.0
2018-05-03 15:50:00,10.93,10.94,10.92,10.93,513083.0,10.93,10.94,10.92,10.93,513083.0
2018-05-03 15:55:00,10.93,10.94,10.92,10.93,1297250.0,10.93,10.94,10.92,10.93,1297250.0
2018-05-04 09:30:00,10.88,11.0,10.87,10.98,1325884.0,10.88,11.0,10.87,10.98,1325884.0
2018-05-04 09:35:00,10.98,11.03,10.96,11.03,808948.0,10.98,11.03,10.96,11.03,808948.0
2018-05-04 09:40:00,11.03,11.13,11.01,11.12,2021878.0,11.03,11.13,11.01,11.12,2021878.0
2018-05-04 09:45:00,11.11,11.15,11.08,11.11,1949592.0,11.11,11.15,11.08,11.11,1949592.0
2018-05-04 09:50:00,11.1,11.14,11.05,11.13,1131058.0,11.1,11.14,11.05,11.13,1131058.0
2018-05-04 09:55:00,11.14,11.19,11.12,11.18,1731578.0,11.14,11.19,11.12,11.18,1731578.0
2018-05-04 10:00:00,11.18,11.18,11.12,11.15,665406.0,11.18,11.18,11.12,11.15,665406.0
2018-05-04 10:05:00,11.15,11.17,11.12,11.17,707355.0,11.15,11.17,11.12,11.17,707355.0
2018-05-04 10:10:00,11.17,11.24,11.15,11.22,1514416.0,11.17,11.24,11.15,11.22,1514416.0
2018-05-04 10:15:00,11.23,11.29,11.22,11.23,1713861.0,11.23,11.29,11.22,11.23,1713861.0
2018-05-04 10:20:00,11.23,11.25,11.2,11.25,1048152.0,11.23,11.25,11.2,11.25,1048152.0
2018-05-04 10:25:00,11.25,11.27,11.23,11.24,693166.0,11.25,11.27,11.23,11.24,693166.0
2018-05-04 10:30:00,11.25,11.27,11.22,11.23,858862.0,11.25,11.27,11.22,11.23,858862.0
2018-05-04 10:35:00,11.24,11.28,11.22,11.28,807378.0,11.24,11.28,11.22,11.28,807378.0
2018-05-04 10:40:00,11.27,11.28,11.23,11.26,742230.0,11.27,11.28,11.23,11.26,742230.0
2018-05-04 10:45:00,11.26,11.26,11.21,11.21,665905.0,11.26,11.26,11.21,11.21,665905.0
2018-05-04 10:50:00,11.21,11.24,11.21,11.24,275131.0,11.21,11.24,11.21,11.24,275131.0
2018-05-04 10:55:00,11.24,11.25,11.2,11.2,423089.0,11.24,11.25,11.2,11.2,423089.0
2018-05-04 11:00:00,11.2,11.24,11.2,11.23,288009.0,11.2,11.24,11.2,11.23,288009.0
2018-05-04 11:05:00,11.23,11.24,11.21,11.22,428304.0,11.23,11.24,11.21,11.22,428304.0
2018-05-04 11:10:00,11.22,11.23,11.21,11.22,250529.0,11.22,11.23,11.21,11.22,250529.0
2018-05-04 11:15:00,11.21,11.23,11.21,11.23,225085.0,11.21,11.23,11.21,11.23,225085.0
2018-05-04 11:20:00,11.23,11.27,11.22,11.26,722138.0,11.23,11.27,11.22,11.26,722138.0
2018-05-04 11:25:00,11.26,11.28,11.24,11.27,892248.0,11.26,11.28,11.24,11.27,892248.0
2018-05-04 11:30:00,11.27,11.28,11.26,11.28,371894.0,11.27,11.28,11.26,11.28,371894.0
2018-05-04 11:35:00,11.27,11.28,11.26,11.27,376841.0,11.27,11.28,11.26,11.27,376841.0
2018-05-04 11:40:00,11.27,11.27,11.24,11.25,453439.0,11.27,11.27,11.24,11.25,453439.0
2018-05-04 11:45:00,11.25,11.27,11.24,11.25,202550.0,11.25,11.27,11.24,11.25,202550.0
2018-05-04 11:50:00,11.25,11.27,11.24,11.25,362600.0,11.25,11.27,11.24,11.25,362600.0
2018-05-04 11:55:00,11.25,11.25,11.23,11.23,348982.0,11.25,11.25,11.23,11.23,348982.0
2018-05-04 12:00:00,11.24,11.24,11.2,11.23,532734.0,11.24,11.24,11.2,11.23,532734.0
2018-05-04 12:05:00,11.23,11.26,11.23,11.25,271345.0,11.23,11.26,11.23,11.25,271345.0
2018-05-04 12:10:00,11.25,11.25,11.22,11.23,145768.0,11.25,11.25,11.22,11.23,145768.0
2018-05-04 12:15:00,11.23,11.26,11.23,11.26,249153.0,11.23,11.26,11.23,11.26,249153.0
2018-05-04 12:20:00,11.26,11.26,11.23,11.25,256444.0,11.26,11.26,11.23,11.25,256444.0
2018-05-04 12:25:00,11.25,11.25,11.22,11.23,173897.0,11.25,11.25,11.22,11.23,173897.0
2018-05-04 12:30:00,11.23,11.25,11.22,11.25,130655.0,11.23,11.25,11.22,11.25,130655.0
2018-05-04 12:35:00,11.24,11.26,11.24,11.26,243252.0,11.24,11.26,11.24,11.26,243252.0
2018-05-04 12:40:00,11.26,11.27,11.25,11.26,345743.0,11.26,11.27,11.25,11.26,345743.0
2018-05-04 12:45:00,11.26,11.27,11.25,11.27,203599.0,11.26,11.27,11.25,11.27,203599.0
2018-05-04 12:50:00,11.26,11.27,11.24,11.25,386989.0,11.26,11.27,11.24,11.25,386989.0
2018-05-04 12:55:00,11.25,11.26,11.23,11.25,156001.0,11.25,11.26,11.23,11.25,156001.0
2018-05-04 13:00:00,11.26,11.27,11.23,11.23,476225.0,11.26,11.27,11.23,11.23,476225.0
2018-05-04 13:05:00,11.23,11.26,11.22,11.25,294451.0,11.23,11.26,11.22,11.25,294451.0
2018-05-04 13:10:00,11.24,11.25,11.21,11.21,274930.0,11.24,11.25,11.21,11.21,274930.0
2018-05-04 13:15:00,11.21,11.23,11.2,11.21,384564.0,11.21,11.23,11.2,11.21,384564.0
2018-05-04 13:20:00,11.21,11.24,11.2,11.24,251185.0,11.21,11.24,11.2,11.24,251185.0
2018-05-04 13:25:00,11.24,11.24,11.21,11.21,188555.0,11.24,11.24,11.21,11.21,188555.0
2018-05-04 13:30:00,11.21,11.23,11.2,11.2,397891.0,11.21,11.23,11.2,11.2,397891.0
2018-05-04 13:35:00,11.21,11.23,11.2,11.22,178276.0,11.21,11.23,11.2,11.22,178276.0
2018-05-04 13:40:00,11.22,11.24,11.22,11.24,124516.0,11.22,11.24,11.22,11.24,124516.0
2018-05-04 13:45:00,11.24,11.25,11.23,11.24,231962.0,11.24,11.25,11.23,11.24,231962.0
2018-05-04 13:50:00,11.24,11.26,11.24,11.26,166560.0,11.24,11.26,11.24,11.26,166560.0
2018-05-04 13:55:00,11.26,11.27,11.25,11.27,270236.0,11.26,11.27,11.25,11.27,270236.0
2018-05-04 14:00:00,11.27,11.27,11.25,11.25,342776.0,11.27,11.27,11.25,11.25,342776.0
2018-05-04 14:05:00,11.26,11.26,11.25,11.26,175284.0,11.26,11.26,11.25,11.26,175284.0
2018-05-04 14:10:00,11.26,11.27,11.25,11.26,315457.0,11.26,11.27,11.25,11.26,315457.0
2018-05-04 14:15:00,11.26,11.27,11.25,11.26,246409.0,11.26,11.27,11.25,11.26,246409.0
2018-05-04 14:20:00,11.26,11.27,11.25,11.27,245115.0,11.26,11.27,11.25,11.27,245115.0
2018-05-04 14:25:00,11.27,11.27,11.24,11.26,480674.0,11.27,11.27,11.24,11.26,480674.0
2018-05-04 14:30:00,11.26,11.27,11.25,11.27,535440.0,11.26,11.27,11.25,11.27,535440.0
2018-05-04 14:35:00,11.27,11.27,11.25,11.26,519532.0,11.27,11.27,11.25,11.26,519532.0
2018-05-04 14:40:00,11.27,11.28,11.26,11.28,917576.0,11.27,11.28,11.26,11.28,917576.0
2018-05-04 14:45:00,11.27,11.28,11.25,11.27,380762.0,11.27,11.28,11.25,11.27,380762.0
2018-05-04 14:50:00,11.27,11.27,11.25,11.27,348125.0,11.27,11.27,11.25,11.27,348125.0
2018-05-04 14:55:00,11.27,11.27,11.26,11.27,202418.0,11.27,11.27,11.26,11.27,202418.0
2018-05-04 15:00:00,11.27,11.27,11.26,11.27,170885.0,11.27,11.27,11.26,11.27,170885.0
2018-05-04 15:05:00,11.26,11.27,11.25,11.26,333191.0,11.26,11.27,11.25,11.26,333191.0
2018-05-04 15:10:00,11.26,11.27,11.25,11.26,590008.0,11.26,11.27,11.25,11.26,590008.0
2018-05-04 15:15:00,11.26,11.27,11.24,11.26,639782.0,11.26,11.27,11.24,11.26,639782.0
2018-05-04 15:20:00,11.26,11.28,11.25,11.28,892284.0,11.26,11.28,11.25,11.28,892284.0
2018-05-04 15:25:00,11.28,11.29,11.25,11.28,1036200.0,11.28,11.29,11.25,11.28,1036200.0
2018-05-04 15:30:00,11.28,11.29,11.25,11.27,940750.0,11.28,11.29,11.25,11.27,940750.0
2018-05-04 15:35:00,11.27,11.28,11.25,11.26,478637.0,11.27,11.28,11.25,11.26,478637.0
2018-05-04 15:40:00,11.26,11.26,11.25,11.25,309914.0,11.26,11.26,11.25,11.25,309914.0
2018-05-04 15:45:00,11.26,11.26,11.25,11.26,450905.0,11.26,11.26,11.25,11.26,450905.0
2018-05-04 15:50:00,11.26,11.27,11.25,11.27,927049.0,11.26,11.27,11.25,11.27,927049.0
2018-05-04 15:55:00,11.27,11.28,11.25,11.28,1825274.0,11.27,11.28,11.25,11.28,1825274.0
2018-05-07 09:30:00,11.31,11.4,11.3,11.4,2469288.0,11.31,11.4,11.3,11.4,2469288.0
2018-05-07 09:35:00,11.4,11.49,11.39,11.49,1924630.0,11.4,11.49,11.39,11.49,1924630.0
2018-05-07 09:40:00,11.49,11.53,11.43,11.45,2115640.0,11.49,11.53,11.43,11.45,2115640.0
2018-05-07 09:45:00,11.45,11.47,11.36,11.37,1199821.0,11.45,11.47,11.36,11.37,1199821.0
2018-05-07 09:50:00,11.37,11.45,11.37,11.43,1068379.0,11.37,11.45,11.37,11.43,1068379.0
2018-05-07 09:55:00,11.43,11.46,11.41,11.43,798496.0,11.43,11.46,11.41,11.43,798496.0
2018-05-07 10:00:00,11.43,11.44,11.38,11.43,821045.0,11.43,11.44,11.38,11.43,821045.0
2018-05-07 10:05:00,11.43,11.48,11.42,11.45,974838.0,11.43,11.48,11.42,11.45,974838.0
2018-05-07 10:10:00,11.45,11.48,11.44,11.46,594168.0,11.45,11.48,11.44,11.46,594168.0
2018-05-07 10:15:00,11.46,11.51,11.46,11.49,916589.0,11.46,11.51,11.46,11.49,916589.0
2018-05-07 10:20:00,11.49,11.5,11.47,11.49,669124.0,11.49,11.5,11.47,11.49,669124.0
2018-05-07 10:25:00,11.49,11.52,11.48,11.51,833743.0,11.49,11.52,11.48,11.51,833743.0
2018-05-07 10:30:00,11.51,11.57,11.5,11.56,1640348.0,11.51,11.57,11.5,11.56,1640348.0
2018-05-07 10:35:00,11.56,11.57,11.52,11.52,1060974.0,11.56,11.57,11.52,11.52,1060974.0
2018-05-07 10:40:00,11.53,11.53,11.5,11.52,374764.0,11.53,11.53,11.5,11.52,374764.0
2018-05-07 10:45:00,11.53,11.54,11.51,11.54,393738.0,11.53,11.54,11.51,11.54,393738.0
2018-05-07 10:50:00,11.54,11.56,11.53,11.56,830785.0,11.54,11.56,11.53,11.56,830785.0
2018-05-07 10:55:00,11.55,11.56,11.54,11.55,340579.0,11.55,11.56,11.54,11.55,340579.0
2018-05-07 11:00:00,11.56,11.56,11.53,11.54,317530.0,11.56,11.56,11.53,11.54,317530.0
2018-05-07 11:05:00,11.54,11.54,11.5,11.54,396651.0,11.54,11.54,11.5,11.54,396651.0
2018-05-07 11:10:00,11.54,11.57,11.53,11.57,556672.0,11.54,11.57,11.53,11.57,556672.0
2018-05-07 11:15:00,11.57,11.6,11.56,11.6,771601.0,11.57,11.6,11.56,11.6,771601.0
2018-05-07 11:20:00,11.6,11.6,11.58,11.58,428734.0,11.6,11.6,11.58,11.58,428734.0
2018-05-07 11:25:00,11.59,11.6,11.57,11.59,497963.0,11.59,11.6,11.57,11.59,497963.0
2018-05-07 11:30:00,11.59,11.59,11.56,11.57,566265.0,11.59,11.59,11.56,11.57,566265.0
2018-05-07 11:35:00,11.57,11.58,11.55,11.57,433597.0,11.57,11.58,11.55,11.57,433597.0
2018-05-07 11:40:00,11.57,11.59,11.54,11.54,550496.0,11.57,11.59,11.54,11.54,550496.0
2018-05-07 11:45:00,11.54,11.57,11.54,11.57,311106.0,11.54,11.57,11.54,11.57,311106.0
2018-05-07 11:50:00,11.57,11.58,11.56,11.57,313350.0,11.57,11.58,11.56,11.57,313350.0
2018-05-07 11:55:00,11.58,11.6,11.57,11.59,441727.0,11.58,11.6,11.57,11.59,441727.0
2018-05-07 12:00:00,11.6,11.6,11.58,11.6,421478.0,11.6,11.6,11.58,11.6,421478.0
2018-05-07 12:05:00,11.6,11.6,11.58,11.59,288563.0,11.6,11.6,11.58,11.59,288563.0
2018-05-07 12:10:00,11.59,11.6,11.58,11.59,310545.0,11.59,11.6,11.58,11.59,310545.0
2018-05-07 12:15:00,11.59,11.6,11.58,11.6,280245.0,11.59,11.6,11.58,11.6,280245.0
2018-05-07 12:20:00,11.6,11.6,11.56,11.59,859070.0,11.6,11.6,11.56,11.59,859070.0
2018-05-07 12:25:00,11.59,11.6,11.58,11.59,375145.0,11.59,11.6,11.58,11.59,375145.0
2018-05-07 12:30:00,11.58,11.6,11.57,11.59,351929.0,11.58,11.6,11.57,11.59,351929.0
2018-05-07 12:35:00,11.59,11.6,11.58,11.59,302781.0,11.59,11.6,11.58,11.59,302781.0
2018-05-07 12:40:00,11.59,11.6,11.57,11.6,603887.0,11.59,11.6,11.57,11.6,603887.0
2018-05-07 12:45:00,11.59,11.6,11.58,11.59,457675.0,11.59,11.6,11.58,11.59,457675.0
2018-05-07 12:50:00,11.59,11.6,11.56,11.59,598946.0,11.59,11.6,11.56,11.59,598946.0
2018-05-07 12:55:00,11.59,11.59,11.56,11.58,379645.0,11.59,11.59,11.56,11.58,379645.0
2018-05-07 13:00:00,11.58,11.58,11.54,11.54,288197.0,11.58,11.58,11.54,11.54,288197.0
2018-05-07 13:05:00,11.54,11.57,11.54,11.56,382906.0,11.54,11.57,11.54,11.56,382906.0
2018-05-07 13:10:00,11.56,11.59,11.55,11.57,504283.0,11.56,11.59,11.55,11.57,504283.0
2018-05-07 13:15:00,11.57,11.59,11.57,11.59,182184.0,11.57,11.59,11.57,11.59,182184.0
2018-05-07 13:20:00,11.59,11.6,11.58,11.59,287345.0,11.59,11.6,11.58,11.59,287345.0
2018-05-07 13:25:00,11.59,11.59,11.58,11.59,128076.0,11.59,11.59,11.58,11.59,128076.0
2018-05-07 13:30:00,11.59,11.6,11.57,11.6,463436.0,11.59,11.6,11.57,11.6,463436.0
2018-05-07 13:35:00,11.59,11.6,11.58,11.59,168653.0,11.59,11.6,11.58,11.59,168653.0
2018-05-07 13:40:00,11.59,11.6,11.58,11.58,387108.0,11.59,11.6,11.58,11.58,387108.0
2018-05-07 13:45:00,11.58,11.6,11.58,11.59,345302.0,11.58,11.6,11.58,11.59,345302.0
2018-05-07 13:50:00,11.59,11.6,11.57,11.59,421954.0,11.59,11.6,11.57,11.59,421954.0
2018-05-07 13:55:00,11.59,11.6,11.58,11.6,235935.0,11.59,11.6,11.58,11.6,235935.0
2018-05-07 14:00:00,11.6,11.6,11.59,11.6,346789.0,11.6,11.6,11.59,11.6,346789.0
2018-05-07 14:05:00,11.59,11.6,11.58,11.59,611781.0,11.59,11.6,11.58,11.59,611781.0
2018-05-07 14:10:00,11.59,11.6,11.59,11.6,279809.0,11.59,11.6,11.59,11.6,279809.0
2018-05-07 14:15:00,11.6,11.6,11.58,11.6,495429.0,11.6,11.6,11.58,11.6,495429.0
2018-05-07 14:20:00,11.6,11.6,11.59,11.6,234903.0,11.6,11.6,11.59,11.6,234903.0
2018-05-07 14:25:00,11.6,11.65,11.59,11.65,1553016.0,11.6,11.65,11.59,11.65,1553016.0
2018-05-07 14:30:00,11.64,11.68,11.64,11.67,1174627.0,11.64,11.68,11.64,11.67,1174627.0
2018-05-07 14:35:00,11.67,11.68,11.65,11.67,470810.0,11.67,11.68,11.65,11.67,470810.0
2018-05-07 14:40:00,11.67,11.68,11.64,11.66,953241.0,11.67,11.68,11.64,11.66,953241.0
2018-05-07 14:45:00,11.65,11.67,11.63,11.67,693160.0,11.65,11.67,11.63,11.67,693160.0
2018-05-07 14:50:00,11.67,11.67,11.63,11.65,416415.0,11.67,11.67,11.63,11.65,416415.0
2018-05-07 14:55:00,11.65,11.66,11.61,11.63,765499.0,11.65,11.66,11.61,11.63,765499.0
2018-05-07 15:00:00,11.63,11.65,11.63,11.64,462992.0,11.63,11.65,11.63,11.64,462992.0
2018-05-07 15:05:00,11.65,11.65,11.61,11.63,456156.0,11.65,11.65,11.61,11.63,456156.0
2018-05-07 15:10:00,11.63,11.65,11.57,11.58,634127.0,11.63,11.65,11.57,11.58,634127.0
2018-05-07 15:15:00,11.59,11.6,11.58,11.59,449760.0,11.59,11.6,11.58,11.59,449760.0
2018-05-07 15:20:00,11.59,11.59,11.51,11.52,901525.0,11.59,11.59,11.51,11.52,901525.0
2018-05-07 15:25:00,11.53,11.56,11.52,11.55,646129.0,11.53,11.56,11.52,11.55,646129.0
2018-05-07 15:30:00,11.56,11.58,11.53,11.57,873134.0,11.56,11.58,11.53,11.57,873134.0
2018-05-07 15:35:00,11.57,11.58,11.55,11.57,409223.0,11.57,11.58,11.55,11.57,409223.0
2018-05-07 15:40:00,11.57,11.58,11.56,11.56,416245.0,11.57,11.58,11.56,11.56,416245.0
2018-05-07 15:45:00,11.57,11.59,11.55,11.59,581426.0,11.57,11.59,11.55,11.59,581426.0
2018-05-07 15:50:00,11.6,11.62,11.59,11.61,1023460.0,11.6,11.62,11.59,11.61,1023460.0
2018-05-07 15:55:00,11.61,11.61,11.58,11.59,1378780.0,11.61,11.61,11.58,11.59,1378780.0
2018-05-08 09:30:00,11.49,11.64,11.48,11.63,2026852.0,11.49,11.64,11.48,11.63,2026852.0
2018-05-08 09:35:00,11.63,11.66,11.45,11.45,1609894.0,11.63,11.66,11.45,11.45,1609894.0
2018-05-08 09:40:00,11.45,11.52,11.44,11.45,898414.0,11.45,11.52,11.44,11.45,898414.0
2018-05-08 09:45:00,11.44,11.5,11.42,11.43,818872.0,11.44,11.5,11.42,11.43,818872.0
2018-05-08 09:50:00,11.43,11.47,11.41,11.42,1080324.0,11.43,11.47,11.41,11.42,1080324.0
2018-05-08 09:55:00,11.41,11.48,11.4,11.47,1065221.0,11.41,11.48,11.4,11.47,1065221.0
2018-05-08 10:00:00,11.46,11.48,11.45,11.46,503641.0,11.46,11.48,11.45,11.46,503641.0
2018-05-08 10:05:00,11.46,11.53,11.44,11.52,685695.0,11.46,11.53,11.44,11.52,685695.0
2018-05-08 10:10:00,11.52,11.53,11.5,11.51,290063.0,11.52,11.53,11.5,11.51,290063.0
2018-05-08 10:15:00,11.51,11.55,11.51,11.54,435101.0,11.51,11.55,11.51,11.54,435101.0
2018-05-08 10:20:00,11.54,11.55,11.5,11.51,459079.0,11.54,11.55,11.5,11.51,459079.0
2018-05-08 10:25:00,11.51,11.52,11.48,11.5,362113.0,11.51,11.52,11.48,11.5,362113.0
2018-05-08 10:30:00,11.49,11.53,11.48,11.52,283726.0,11.49,11.53,11.48,11.52,283726.0
2018-05-08 10:35:00,11.53,11.55,11.51,11.54,421830.0,11.53,11.55,11.51,11.54,421830.0
2018-05-08 10:40:00,11.54,11.54,11.52,11.53,179961.0,11.54,11.54,11.52,11.53,179961.0
2018-05-08 10:45:00,11.52,11.53,11.51,11.53,216126.0,11.52,11.53,11.51,11.53,216126.0
2018-05-08 10:50:00,11.53,11.55,11.51,11.55,155294.0,11.53,11.55,11.51,11.55,155294.0
2018-05-08 10:55:00,11.55,11.55,11.51,11.53,402033.0,11.55,11.55,11.51,11.53,402033.0
2018-05-08 11:00:00,11.53,11.53,11.52,11.53,158941.0,11.53,11.53,11.52,11.53,158941.0
2018-05-08 11:05:00,11.53,11.53,11.49,11.49,443509.0,11.53,11.53,11.49,11.49,443509.0
2018-05-08 11:10:00,11.5,11.57,11.49,11.55,646963.0,11.5,11.57,11.49,11.55,646963.0
2018-05-08 11:15:00,11.55,11.6,11.55,11.57,501221.0,11.55,11.6,11.55,11.57,501221.0
2018-05-08 11:20:00,11.57,11.58,11.54,11.54,270904.0,11.57,11.58,11.54,11.54,270904.0
2018-05-08 11:25:00,11.55,11.58,11.54,11.56,245175.0,11.55,11.58,11.54,11.56,245175.0
2018-05-08 11:30:00,11.56,11.57,11.54,11.55,277018.0,11.56,11.57,11.54,11.55,277018.0
2018-05-08 11:35:00,11.55,11.57,11.53,11.54,291589.0,11.55,11.57,11.53,11.54,291589.0
2018-05-08 11:40:00,11.55,11.55,11.51,11.55,600864.0,11.55,11.55,11.51,11.55,600864.0
2018-05-08 11:45:00,11.54,11.57,11.54,11.56,161935.0,11.54,11.57,11.54,11.56,161935.0
2018-05-08 11:50:00,11.55,11.57,11.54,11.57,321072.0,11.55,11.57,11.54,11.57,321072.0
2018-05-08 11:55:00,11.57,11.57,11.55,11.55,193067.0,11.57,11.57,11.55,11.55,193067.0
2018-05-08 12:00:00,11.55,11.56,11.54,11.55,186118.0,11.55,11.56,11.54,11.55,186118.0
2018-05-08 12:05:00,11.54,11.55,11.52,11.54,203195.0,11.54,11.55,11.52,11.54,203195.0
2018-05-08 12:10:00,11.54,11.55,11.53,11.53,177708.0,11.54,11.55,11.53,11.53,177708.0
2018-05-08 12:15:00,11.53,11.54,11.51,11.54,275205.0,11.53,11.54,11.51,11.54,275205.0
2018-05-08 12:20:00,11.54,11.54,11.52,11.54,101310.0,11.54,11.54,11.52,11.54,101310.0
2018-05-08 12:25:00,11.54,11.55,11.53,11.55,174505.0,11.54,11.55,11.53,11.55,174505.0
2018-05-08 12:30:00,11.54,11.56,11.53,11.55,259773.0,11.54,11.56,11.53,11.55,259773.0
2018-05-08 12:35:00,11.55,11.57,11.54,11.55,204211.0,11.55,11.57,11.54,11.55,204211.0
2018-05-08 12:40:00,11.55,11.57,11.55,11.57,145294.0,11.55,11.57,11.55,11.57,145294.0
2018-05-08 12:45:00,11.57,11.57,11.54,11.55,184768.0,11.57,11.57,11.54,11.55,184768.0
2018-05-08 12:50:00,11.55,11.56,11.53,11.53,128943.0,11.55,11.56,11.53,11.53,128943.0
2018-05-08 12:55:00,11.54,11.54,11.51,11.54,351422.0,11.54,11.54,11.51,11.54,351422.0
2018-05-08 13:00:00,11.53,11.56,11.52,11.55,204314.0,11.53,11.56,11.52,11.55,204314.0
2018-05-08 13:05:00,11.55,11.56,11.53,11.53,180892.0,11.55,11.56,11.53,11.53,180892.0
2018-05-08 13:10:00,11.54,11.56,11.53,11.54,163291.0,11.54,11.56,11.53,11.54,163291.0
2018-05-08 13:15:00,11.54,11.56,11.53,11.54,180629.0,11.54,11.56,11.53,11.54,180629.0
2018-05-08 13:20:00,11.54,11.56,11.53,11.55,131841.0,11.54,11.56,11.53,11.55,131841.0
2018-05-08 13:25:00,11.55,11.57,11.55,11.57,163102.0,11.55,11.57,11.55,11.57,163102.0
2018-05-08 13:30:00,11.57,11.58,11.56,11.57,347452.0,11.57,11.58,11.56,11.57,347452.0
2018-05-08 13:35:00,11.57,11.58,11.56,11.56,221569.0,11.57,11.58,11.56,11.56,221569.0
2018-05-08 13:40:00,11.57,11.57,11.55,11.55,73280.0,11.57,11.57,11.55,11.55,73280.0
2018-05-08 13:45:00,11.56,11.56,11.53,11.53,447557.0,11.56,11.56,11.53,11.53,447557.0
2018-05-08 13:50:00,11.54,11.55,11.53,11.54,256506.0,11.54,11.55,11.53,11.54,256506.0
2018-05-08 13:55:00,11.54,11.54,11.51,11.52,313043.0,11.54,11.54,11.51,11.52,313043.0
2018-05-08 14:00:00,11.52,11.55,11.51,11.54,254581.0,11.52,11.55,11.51,11.54,254581.0
2018-05-08 14:05:00,11.55,11.55,11.53,11.55,293496.0,11.55,11.55,11.53,11.55,293496.0
2018-05-08 14:10:00,11.54,11.55,11.52,11.54,248719.0,11.54,11.55,11.52,11.54,248719.0
2018-05-08 14:15:00,11.54,11.55,11.53,11.54,209448.0,11.54,11.55,11.53,11.54,209448.0
2018-05-08 14:20:00,11.54,11.57,11.52,11.57,702718.0,11.54,11.57,11.52,11.57,702718.0
2018-05-08 14:25:00,11.57,11.59,11.55,11.57,402529.0,11.57,11.59,11.55,11.57,402529.0
2018-05-08 14:30:00,11.56,11.57,11.52,11.54,381297.0,11.56,11.57,11.52,11.54,381297.0
2018-05-08 14:35:00,11.55,11.56,11.51,11.52,359681.0,11.55,11.56,11.51,11.52,359681.0
2018-05-08 14:40:00,11.52,11.52,11.47,11.51,633286.0,11.52,11.52,11.47,11.51,633286.0
2018-05-08 14:45:00,11.51,11.52,11.49,11.5,290676.0,11.51,11.52,11.49,11.5,290676.0
2018-05-08 14:50:00,11.5,11.54,11.49,11.53,407124.0,11.5,11.54,11.49,11.53,407124.0
2018-05-08 14:55:00,11.53,11.54,11.51,11.53,293852.0,11.53,11.54,11.51,11.53,293852.0
2018-05-08 15:00:00,11.52,11.54,11.51,11.53,189850.0,11.52,11.54,11.51,11.53,189850.0
2018-05-08 15:05:00,11.53,11.53,11.51,11.53,178581.0,11.53,11.53,11.51,11.53,178581.0
2018-05-08 15:10:00,11.52,11.53,11.51,11.53,89596.0,11.52,11.53,11.51,11.53,89596.0
2018-05-08 15:15:00,11.53,11.53,11.51,11.52,154103.0,11.53,11.53,11.51,11.52,154103.0
2018-05-08 15:20:00,11.53,11.55,11.52,11.54,433360.0,11.53,11.55,11.52,11.54,433360.0
2018-05-08 15:25:00,11.54,11.54,11.52,11.54,154111.0,11.54,11.54,11.52,11.54,154111.0
2018-05-08 15:30:00,11.54,11.55,11.53,11.54,208471.0,11.54,11.55,11.53,11.54,208471.0
2018-05-08 15:35:00,11.54,11.58,11.54,11.55,529004.0,11.54,11.58,11.54,11.55,529004.0
2018-05-08 15:40:00,11.55,11.57,11.55,11.55,324511.0,11.55,11.57,11.55,11.55,324511.0
2018-05-08 15:45:00,11.55,11.57,11.55,11.56,366307.0,11.55,11.57,11.55,11.56,366307.0
2018-05-08 15:50:00,11.57,11.61,11.56,11.61,1073946.0,11.57,11.61,11.56,11.61,1073946.0
2018-05-08 15:55:00,11.61,11.61,11.59,11.61,1217084.0,11.61,11.61,11.59,11.61,1217084.0
2018-05-09 09:30:00,11.65,11.77,11.57,11.76,1818836.0,11.65,11.77,11.57,11.76,1818836.0
2018-05-09 09:35:00,11.76,11.79,11.69,11.72,1024381.0,11.76,11.79,11.69,11.72,1024381.0
2018-05-09 09:40:00,11.72,11.82,11.72,11.82,1336933.0,11.72,11.82,11.72,11.82,1336933.0
2018-05-09 09:45:00,11.82,11.84,11.79,11.8,1427316.0,11.82,11.84,11.79,11.8,1427316.0
2018-05-09 09:50:00,11.8,11.85,11.8,11.82,1308412.0,11.8,11.85,11.8,11.82,1308412.0
2018-05-09 09:55:00,11.83,11.88,11.81,11.87,1635126.0,11.83,11.88,11.81,11.87,1635126.0
2018-05-09 10:00:00,11.86,11.88,11.81,11.85,760411.0,11.86,11.88,11.81,11.85,760411.0
2018-05-09 10:05:00,11.84,11.87,11.82,11.87,771990.0,11.84,11.87,11.82,11.87,771990.0
2018-05-09 10:10:00,11.87,11.9,11.86,11.9,1093169.0,11.87,11.9,11.86,11.9,1093169.0
2018-05-09 10:15:00,11.9,11.95,11.88,11.95,1892277.0,11.9,11.95,11.88,11.95,1892277.0
2018-05-09 10:20:00,11.95,11.95,11.91,11.92,718002.0,11.95,11.95,11.91,11.92,718002.0
2018-05-09 10:25:00,11.92,11.95,11.9,11.9,693440.0,11.92,11.95,11.9,11.9,693440.0
2018-05-09 10:30:00,11.9,11.95,11.9,11.91,706465.0,11.9,11.95,11.9,11.91,706465.0
2018-05-09 10:35:00,11.92,11.93,11.9,11.91,469412.0,11.92,11.93,11.9,11.91,469412.0
2018-05-09 10:40:00,11.91,11.94,11.9,11.94,371080.0,11.91,11.94,11.9,11.94,371080.0
2018-05-09 10:45:00,11.93,11.94,11.91,11.92,523875.0,11.93,11.94,11.91,11.92,523875.0
2018-05-09 10:50:00,11.92,11.93,11.86,11.86,639242.0,11.92,11.93,11.86,11.86,639242.0
2018-05-09 10:55:00,11.87,11.87,11.83,11.84,703022.0,11.87,11.87,11.83,11.84,703022.0
2018-05-09 11:00:00,11.84,11.89,11.83,11.88,413264.0,11.84,11.89,11.83,11.88,413264.0
2018-05-09 11:05:00,11.88,11.9,11.87,11.88,342702.0,11.88,11.9,11.87,11.88,342702.0
2018-05-09 11:10:00,11.88,11.89,11.87,11.88,303426.0,11.88,11.89,11.87,11.88,303426.0
2018-05-09 11:15:00,11.88,11.92,11.88,11.92,581256.0,11.88,11.92,11.88,11.92,581256.0
2018-05-09 11:20:00,11.91,11.92,11.89,11.89,269056.0,11.91,11.92,11.89,11.89,269056.0
2018-05-09 11:25:00,11.89,11.9,11.87,11.89,383656.0,11.89,11.9,11.87,11.89,383656.0
2018-05-09 11:30:00,11.89,11.91,11.89,11.91,288132.0,11.89,11.91,11.89,11.91,288132.0
2018-05-09 11:35:00,11.9,11.91,11.88,11.9,322144.0,11.9,11.91,11.88,11.9,322144.0
2018-05-09 11:40:00,11.9,11.91,11.88,11.91,228934.0,11.9,11.91,11.88,11.91,228934.0
2018-05-09 11:45:00,11.91,11.93,11.9,11.93,410810.0,11.91,11.93,11.9,11.93,410810.0
2018-05-09 11:50:00,11.92,11.94,11.91,11.92,425181.0,11.92,11.94,11.91,11.92,425181.0
2018-05-09 11:55:00,11.93,11.93,11.91,11.91,189424.0,11.93,11.93,11.91,11.91,189424.0
2018-05-09 12:00:00,11.92,11.94,11.91,11.92,657566.0,11.92,11.94,11.91,11.92,657566.0
2018-05-09 12:05:00,11.92,11.93,11.9,11.91,341045.0,11.92,11.93,11.9,11.91,341045.0
2018-05-09 12:10:00,11.91,11.92,11.9,11.92,152678.0,11.91,11.92,11.9,11.92,152678.0
2018-05-09 12:15:00,11.92,11.92,11.9,11.91,522319.0,11.92,11.92,11.9,11.91,522319.0
2018-05-09 12:20:00,11.92,11.93,11.91,11.93,406669.0,11.92,11.93,11.91,11.93,406669.0
2018-05-09 12:25:00,11.92,11.94,11.92,11.94,300682.0,11.92,11.94,11.92,11.94,300682.0
2018-05-09 12:30:00,11.93,11.94,11.91,11.92,287482.0,11.93,11.94,11.91,11.92,287482.0
2018-05-09 12:35:00,11.92,11.94,11.91,11.93,278434.0,11.92,11.94,11.91,11.93,278434.0
2018-05-09 12:40:00,11.92,11.94,11.92,11.94,345196.0,11.92,11.94,11.92,11.94,345196.0
2018-05-09 12:45:00,11.94,11.96,11.93,11.96,1380378.0,11.94,11.96,11.93,11.96,1380378.0
2018-05-09 12:50:00,11.95,11.98,11.95,11.96,677878.0,11.95,11.98,11.95,11.96,677878.0
2018-05-09 12:55:00,11.96,11.98,11.96,11.96,295073.0,11.96,11.98,11.96,11.96,295073.0
2018-05-09 13:00:00,11.96,11.98,11.96,11.98,228889.0,11.96,11.98,11.96,11.98,228889.0
2018-05-09 13:05:00,11.97,11.98,11.96,11.98,204996.0,11.97,11.98,11.96,11.98,204996.0
2018-05-09 13:10:00,11.98,11.98,11.95,11.95,354408.0,11.98,11.98,11.95,11.95,354408.0
2018-05-09 13:15:00,11.96,11.96,11.92,11.93,380507.0,11.96,11.96,11.92,11.93,380507.0
2018-05-09 13:20:00,11.92,11.95,11.92,11.94,715465.0,11.92,11.95,11.92,11.94,715465.0
2018-05-09 13:25:00,11.95,11.96,11.94,11.96,192578.0,11.95,11.96,11.94,11.96,192578.0
2018-05-09 13:30:00,11.96,11.97,11.95,11.96,185507.0,11.96,11.97,11.95,11.96,185507.0
2018-05-09 13:35:00,11.96,11.98,11.95,11.97,403876.0,11.96,11.98,11.95,11.97,403876.0
2018-05-09 13:40:00,11.96,11.98,11.96,11.96,257047.0,11.96,11.98,11.96,11.96,257047.0
2018-05-09 13:45:00,11.96,11.98,11.96,11.98,182574.0,11.96,11.98,11.96,11.98,182574.0
2018-05-09 13:50:00,11.98,11.98,11.96,11.96,380298.0,11.98,11.98,11.96,11.96,380298.0
2018-05-09 13:55:00,11.96,11.97,11.96,11.97,236370.0,11.96,11.97,11.96,11.97,236370.0
2018-05-09 14:00:00,11.96,11.98,11.95,11.98,292537.0,11.96,11.98,11.95,11.98,292537.0
2018-05-09 14:05:00,11.98,11.98,11.97,11.98,131415.0,11.98,11.98,11.97,11.98,131415.0
2018-05-09 14:10:00,11.98,11.98,11.97,11.98,194292.0,11.98,11.98,11.97,11.98,194292.0
2018-05-09 14:15:00,11.98,11.98,11.96,11.96,664026.0,11.98,11.98,11.96,11.96,664026.0
2018-05-09 14:20:00,11.96,11.97,11.95,11.96,1272537.0,11.96,11.97,11.95,11.96,1272537.0
2018-05-09 14:25:00,11.96,11.97,11.94,11.94,426000.0,11.96,11.97,11.94,11.94,426000.0
2018-05-09 14:30:00,11.94,11.96,11.93,11.96,445957.0,11.94,11.96,11.93,11.96,445957.0
2018-05-09 14:35:00,11.96,11.96,11.95,11.95,343767.0,11.96,11.96,11.95,11.95,343767.0
2018-05-09 14:40:00,11.95,11.97,11.95,11.96,426891.0,11.95,11.97,11.95,11.96,426891.0
2018-05-09 14:45:00,11.96,11.98,11.95,11.98,413163.0,11.96,11.98,11.95,11.98,413163.0
2018-05-09 14:50:00,11.98,11.98,11.96,11.97,240808.0,11.98,11.98,11.96,11.97,240808.0
2018-05-09 14:55:00,11.96,11.98,11.96,11.98,274572.0,11.96,11.98,11.96,11.98,274572.0
2018-05-09 15:00:00,11.97,11.97,11.95,11.96,469404.0,11.97,11.97,11.95,11.96,469404.0
2018-05-09 15:05:00,11.96,11.98,11.96,11.96,417379.0,11.96,11.98,11.96,11.96,417379.0
2018-05-09 15:10:00,11.97,11.97,11.96,11.96,133831.0,11.97,11.97,11.96,11.96,133831.0
2018-05-09 15:15:00,11.96,11.97,11.95,11.95,616723.0,11.96,11.97,11.95,11.95,616723.0
2018-05-09 15:20:00,11.95,11.96,11.95,11.96,227707.0,11.95,11.96,11.95,11.96,227707.0
2018-05-09 15:25:00,11.96,11.96,11.94,11.95,276355.0,11.96,11.96,11.94,11.95,276355.0
2018-05-09 15:30:00,11.94,11.96,11.93,11.93,870070.0,11.94,11.96,11.93,11.93,870070.0
2018-05-09 15:35:00,11.93,11.95,11.93,11.93,505757.0,11.93,11.95,11.93,11.93,505757.0
2018-05-09 15:40:00,11.93,11.94,11.92,11.92,617057.0,11.93,11.94,11.92,11.92,617057.0
2018-05-09 15:45:00,11.92,11.93,11.91,11.91,548516.0,11.92,11.93,11.91,11.91,548516.0
2018-05-09 15:50:00,11.92,11.94,11.91,11.94,1017795.0,11.92,11.94,11.91,11.94,1017795.0
2018-05-09 15:55:00,11.94,11.95,11.93,11.95,2074106.0,11.94,11.95,11.93,11.95,2074106.0
2018-05-10 09:30:00,11.98,12.07,11.95,12.03,2830496.0,11.98,12.07,11.95,12.03,2830496.0
2018-05-10 09:35:00,12.04,12.06,11.95,11.97,1795924.0,12.04,12.06,11.95,11.97,1795924.0
2018-05-10 09:40:00,11.97,12.1,11.96,12.07,1908754.0,11.97,12.1,11.96,12.07,1908754.0
2018-05-10 09:45:00,12.07,12.09,12.01,12.02,973864.0,12.07,12.09,12.01,12.02,973864.0
2018-05-10 09:50:00,12.02,12.04,11.99,12.03,1042502.0,12.02,12.04,11.99,12.03,1042502.0
2018-05-10 09:55:00,12.03,12.05,12.02,12.04,466677.0,12.03,12.05,12.02,12.04,466677.0
2018-05-10 10:00:00,12.04,12.04,12.0,12.03,515755.0,12.04,12.04,12.0,12.03,515755.0
2018-05-10 10:05:00,12.03,12.06,12.02,12.04,633434.0,12.03,12.06,12.02,12.04,633434.0
2018-05-10 10:10:00,12.04,12.07,12.03,12.03,1050252.0,12.04,12.07,12.03,12.03,1050252.0
2018-05-10 10:15:00,12.04,12.04,12.01,12.03,724087.0,12.04,12.04,12.01,12.03,724087.0
2018-05-10 10:20:00,12.03,12.03,12.01,12.03,528289.0,12.03,12.03,12.01,12.03,528289.0
2018-05-10 10:25:00,12.03,12.05,12.02,12.03,669807.0,12.03,12.05,12.02,12.03,669807.0
2018-05-10 10:30:00,12.04,12.04,12.0,12.03,905890.0,12.04,12.04,12.0,12.03,905890.0
2018-05-10 10:35:00,12.02,12.03,12.01,12.02,598791.0,12.02,12.03,12.01,12.02,598791.0
2018-05-10 10:40:00,12.02,12.02,11.99,12.0,617906.0,12.02,12.02,11.99,12.0,617906.0
2018-05-10 10:45:00,12.0,12.03,12.0,12.03,370620.0,12.0,12.03,12.0,12.03,370620.0
2018-05-10 10:50:00,12.03,12.03,12.01,12.03,276419.0,12.03,12.03,12.01,12.03,276419.0
2018-05-10 10:55:00,12.03,12.04,12.02,12.03,415963.0,12.03,12.04,12.02,12.03,415963.0
2018-05-10 11:00:00,12.04,12.06,12.03,12.06,493100.0,12.04,12.06,12.03,12.06,493100.0
2018-05-10 11:05:00,12.06,12.07,12.05,12.05,573137.0,12.06,12.07,12.05,12.05,573137.0
2018-05-10 11:10:00,12.05,12.09,12.05,12.09,608885.0,12.05,12.09,12.05,12.09,608885.0
2018-05-10 11:15:00,12.09,12.09,12.07,12.08,626137.0,12.09,12.09,12.07,12.08,626137.0
2018-05-10 11:20:00,12.09,12.09,12.07,12.08,289693.0,12.09,12.09,12.07,12.08,289693.0
2018-05-10 11:25:00,12.09,12.1,12.08,12.1,802777.0,12.09,12.1,12.08,12.1,802777.0
2018-05-10 11:30:00,12.1,12.1,12.07,12.08,755053.0,12.1,12.1,12.07,12.08,755053.0
2018-05-10 11:35:00,12.08,12.12,12.07,12.11,1090000.0,12.08,12.12,12.07,12.11,1090000.0
2018-05-10 11:40:00,12.12,12.14,12.11,12.14,699950.0,12.12,12.14,12.11,12.14,699950.0
2018-05-10 11:45:00,12.13,12.15,12.13,12.14,785529.0,12.13,12.15,12.13,12.14,785529.0
2018-05-10 11:50:00,12.14,12.15,12.12,12.13,588925.0,12.14,12.15,12.12,12.13,588925.0
2018-05-10 11:55:00,12.13,12.15,12.13,12.15,439313.0,12.13,12.15,12.13,12.15,439313.0
2018-05-10 12:00:00,12.15,12.15,12.14,12.15,244534.0,12.15,12.15,12.14,12.15,244534.0
2018-05-10 12:05:00,12.15,12.15,12.14,12.14,187374.0,12.15,12.15,12.14,12.14,187374.0
2018-05-10 12:10:00,12.14,12.15,12.13,12.13,443566.0,12.14,12.15,12.13,12.13,443566.0
2018-05-10 12:15:00,12.13,12.14,12.11,12.13,404354.0,12.13,12.14,12.11,12.13,404354.0
2018-05-10 12:20:00,12.12,12.13,12.09,12.1,719327.0,12.12,12.13,12.09,12.1,719327.0
2018-05-10 12:25:00,12.09,12.13,12.09,12.12,454471.0,12.09,12.13,12.09,12.12,454471.0
2018-05-10 12:30:00,12.12,12.12,12.11,12.12,215496.0,12.12,12.12,12.11,12.12,215496.0
2018-05-10 12:35:00,12.12,12.12,12.11,12.12,110188.0,12.12,12.12,12.11,12.12,110188.0
2018-05-10 12:40:00,12.12,12.12,12.09,12.12,632435.0,12.12,12.12,12.09,12.12,632435.0
2018-05-10 12:45:00,12.11,12.13,12.11,12.13,191058.0,12.11,12.13,12.11,12.13,191058.0
2018-05-10 12:50:00,12.12,12.14,12.11,12.13,371337.0,12.12,12.14,12.11,12.13,371337.0
2018-05-10 12:55:00,12.13,12.15,12.13,12.15,533638.0,12.13,12.15,12.13,12.15,533638.0
2018-05-10 13:00:00,12.15,12.18,12.14,12.18,1050610.0,12.15,12.18,12.14,12.18,1050610.0
2018-05-10 13:05:00,12.18,12.18,12.15,12.15,596820.0,12.18,12.18,12.15,12.15,596820.0
2018-05-10 13:10:00,12.15,12.16,12.12,12.13,368890.0,12.15,12.16,12.12,12.13,368890.0
2018-05-10 13:15:00,12.13,12.13,12.12,12.12,159911.0,12.13,12.13,12.12,12.12,159911.0
2018-05-10 13:20:00,12.13,12.14,12.12,12.13,173197.0,12.13,12.14,12.12,12.13,173197.0
2018-05-10 13:25:00,12.13,12.14,12.12,12.12,461170.0,12.13,12.14,12.12,12.12,461170.0
2018-05-10 13:30:00,12.12,12.14,12.1,12.14,433487.0,12.12,12.14,12.1,12.14,433487.0
2018-05-10 13:35:00,12.13,12.14,12.12,12.13,261483.0,12.13,12.14,12.12,12.13,261483.0
2018-05-10 13:40:00,12.12,12.14,12.1,12.11,369766.0,12.12,12.14,12.1,12.11,369766.0
2018-05-10 13:45:00,12.12,12.12,12.08,12.1,583064.0,12.12,12.12,12.08,12.1,583064.0
2018-05-10 13:50:00,12.1,12.1,12.08,12.08,235750.0,12.1,12.1,12.08,12.08,235750.0
2018-05-10 13:55:00,12.08,12.1,12.07,12.09,421032.0,12.08,12.1,12.07,12.09,421032.0
2018-05-10 14:00:00,12.09,12.11,12.07,12.09,341260.0,12.09,12.11,12.07,12.09,341260.0
2018-05-10 14:05:00,12.09,12.13,12.08,12.12,253967.0,12.09,12.13,12.08,12.12,253967.0
2018-05-10 14:10:00,12.12,12.14,12.11,12.14,348143.0,12.12,12.14,12.11,12.14,348143.0
2018-05-10 14:15:00,12.13,12.14,12.12,12.13,376709.0,12.13,12.14,12.12,12.13,376709.0
2018-05-10 14:20:00,12.12,12.14,12.12,12.12,264795.0,12.12,12.14,12.12,12.12,264795.0
2018-05-10 14:25:00,12.12,12.14,12.11,12.13,341565.0,12.12,12.14,12.11,12.13,341565.0
2018-05-10 14:30:00,12.13,12.15,12.13,12.14,333803.0,12.13,12.15,12.13,12.14,333803.0
2018-05-10 14:35:00,12.13,12.14,12.11,12.12,336981.0,12.13,12.14,12.11,12.12,336981.0
2018-05-10 14:40:00,12.12,12.13,12.11,12.12,231556.0,12.12,12.13,12.11,12.12,231556.0
2018-05-10 14:45:00,12.12,12.15,12.12,12.15,362025.0,12.12,12.15,12.12,12.15,362025.0
2018-05-10 14:50:00,12.14,12.18,12.13,12.16,828571.0,12.14,12.18,12.13,12.16,828571.0
2018-05-10 14:55:00,12.17,12.17,12.16,12.17,182865.0,12.17,12.17,12.16,12.17,182865.0
2018-05-10 15:00:00,12.17,12.17,12.13,12.15,420099.0,12.17,12.17,12.13,12.15,420099.0
2018-05-10 15:05:00,12.15,12.16,12.14,12.15,234462.0,12.15,12.16,12.14,12.15,234462.0
2018-05-10 15:10:00,12.15,12.17,12.14,12.17,319216.0,12.15,12.17,12.14,12.17,319216.0
2018-05-10 15:15:00,12.17,12.17,12.15,12.16,302931.0,12.17,12.17,12.15,12.16,302931.0
2018-05-10 15:20:00,12.17,12.17,12.15,12.15,314572.0,12.17,12.17,12.15,12.15,314572.0
2018-05-10 15:25:00,12.15,12.16,12.14,12.14,328798.0,12.15,12.16,12.14,12.14,328798.0
2018-05-10 15:30:00,12.14,12.15,12.13,12.14,336587.0,12.14,12.15,12.13,12.14,336587.0
2018-05-10 15:35:00,12.15,12.15,12.12,12.14,691270.0,12.15,12.15,12.12,12.14,691270.0
2018-05-10 15:40:00,12.14,12.15,12.13,12.13,328685.0,12.14,12.15,12.13,12.13,328685.0
2018-05-10 15:45:00,12.13,12.14,12.12,12.13,685274.0,12.13,12.14,12.12,12.13,685274.0
2018-05-10 15:50:00,12.13,12.15,12.11,12.13,1109152.0,12.13,12.15,12.11,12.13,1109152.0
2018-05-10 15:55:00,12.13,12.15,12.11,12.13,2150017.0,12.13,12.15,12.11,12.13,2150017.0
2018-05-11 09:30:00,11.9,11.9,11.76,11.85,3598551.0,11.9,11.9,11.76,11.85,3598551.0
2018-05-11 09:35:00,11.85,11.89,11.79,11.81,1622577.0,11.85,11.89,11.79,11.81,1622577.0
2018-05-11 09:40:00,11.81,11.82,11.71,11.75,2400471.0,11.81,11.82,11.71,11.75,2400471.0
2018-05-11 09:45:00,11.75,11.78,11.72,11.73,1065627.0,11.75,11.78,11.72,11.73,1065627.0
2018-05-11 09:50:00,11.73,11.81,11.69,11.79,2081259.0,11.73,11.81,11.69,11.79,2081259.0
2018-05-11 09:55:00,11.78,11.85,11.78,11.83,1301409.0,11.78,11.85,11.78,11.83,1301409.0
2018-05-11 10:00:00,11.84,11.86,11.81,11.84,1223707.0,11.84,11.86,11.81,11.84,1223707.0
2018-05-11 10:05:00,11.84,11.85,11.8,11.85,667872.0,11.84,11.85,11.8,11.85,667872.0
2018-05-11 10:10:00,11.85,11.87,11.83,11.86,858394.0,11.85,11.87,11.83,11.86,858394.0
2018-05-11 10:15:00,11.86,11.89,11.85,11.86,692459.0,11.86,11.89,11.85,11.86,692459.0
2018-05-11 10:20:00,11.86,11.89,11.85,11.88,524739.0,11.86,11.89,11.85,11.88,524739.0
2018-05-11 10:25:00,11.89,11.91,11.84,11.87,1249765.0,11.89,11.91,11.84,11.87,1249765.0
2018-05-11 10:30:00,11.87,11.9,11.86,11.9,390835.0,11.87,11.9,11.86,11.9,390835.0
2018-05-11 10:35:00,11.9,11.94,11.89,11.91,960242.0,11.9,11.94,11.89,11.91,960242.0
2018-05-11 10:40:00,11.91,11.96,11.91,11.95,618273.0,11.91,11.96,11.91,11.95,618273.0
2018-05-11 10:45:00,11.95,11.97,11.9,11.96,738277.0,11.95,11.97,11.9,11.96,738277.0
2018-05-11 10:50:00,11.96,12.02,11.95,12.0,927469.0,11.96,12.02,11.95,12.0,927469.0
2018-05-11 10:55:00,12.01,12.03,11.99,12.02,883612.0,12.01,12.03,11.99,12.02,883612.0
2018-05-11 11:00:00,12.01,12.03,11.99,12.0,552329.0,12.01,12.03,11.99,12.0,552329.0
2018-05-11 11:05:00,12.01,12.01,11.94,11.95,565947.0,12.01,12.01,11.94,11.95,565947.0
2018-05-11 11:10:00,11.94,11.96,11.94,11.95,331291.0,11.94,11.96,11.94,11.95,331291.0
2018-05-11 11:15:00,11.95,11.96,11.92,11.93,382994.0,11.95,11.96,11.92,11.93,382994.0
2018-05-11 11:20:00,11.93,11.93,11.9,11.93,610085.0,11.93,11.93,11.9,11.93,610085.0
2018-05-11 11:25:00,11.93,11.94,11.91,11.92,430250.0,11.93,11.94,11.91,11.92,430250.0
2018-05-11 11:30:00,11.92,11.93,11.86,11.87,647750.0,11.92,11.93,11.86,11.87,647750.0
2018-05-11 11:35:00,11.87,11.88,11.85,11.85,383452.0,11.87,11.88,11.85,11.85,383452.0
2018-05-11 11:40:00,11.86,11.9,11.85,11.89,488241.0,11.86,11.9,11.85,11.89,488241.0
2018-05-11 11:45:00,11.89,11.9,11.87,11.88,293955.0,11.89,11.9,11.87,11.88,293955.0
2018-05-11 11:50:00,11.88,11.9,11.87,11.87,218527.0,11.88,11.9,11.87,11.87,218527.0
2018-05-11 11:55:00,11.87,11.89,11.87,11.88,121162.0,11.87,11.89,11.87,11.88,121162.0
2018-05-11 12:00:00,11.88,11.89,11.88,11.89,93720.0,11.88,11.89,11.88,11.89,93720.0
2018-05-11 12:05:00,11.89,11.9,11.88,11.9,293203.0,11.89,11.9,11.88,11.9,293203.0
2018-05-11 12:10:00,11.9,11.9,11.88,11.89,382146.0,11.9,11.9,11.88,11.89,382146.0
2018-05-11 12:15:00,11.89,11.89,11.86,11.87,392763.0,11.89,11.89,11.86,11.87,392763.0
2018-05-11 12:20:00,11.87,11.88,11.85,11.86,254126.0,11.87,11.88,11.85,11.86,254126.0
2018-05-11 12:25:00,11.86,11.86,11.84,11.84,352645.0,11.86,11.86,11.84,11.84,352645.0
2018-05-11 12:30:00,11.85,11.87,11.84,11.87,219326.0,11.85,11.87,11.84,11.87,219326.0
2018-05-11 12:35:00,11.87,11.87,11.85,11.87,168765.0,11.87,11.87,11.85,11.87,168765.0
2018-05-11 12:40:00,11.86,11.87,11.84,11.85,247115.0,11.86,11.87,11.84,11.85,247115.0
2018-05-11 12:45:00,11.85,11.86,11.83,11.85,316050.0,11.85,11.86,11.83,11.85,316050.0
2018-05-11 12:50:00,11.85,11.88,11.84,11.88,238034.0,11.85,11.88,11.84,11.88,238034.0
2018-05-11 12:55:00,11.88,11.89,11.86,11.88,387923.0,11.88,11.89,11.86,11.88,387923.0
2018-05-11 13:00:00,11.88,11.88,11.85,11.87,293982.0,11.88,11.88,11.85,11.87,293982.0
2018-05-11 13:05:00,11.87,11.88,11.86,11.88,72396.0,11.87,11.88,11.86,11.88,72396.0
2018-05-11 13:10:00,11.88,11.89,11.87,11.89,102437.0,11.88,11.89,11.87,11.89,102437.0
2018-05-11 13:15:00,11.89,11.89,11.87,11.87,96755.0,11.89,11.89,11.87,11.87,96755.0
2018-05-11 13:20:00,11.88,11.9,11.87,11.89,132820.0,11.88,11.9,11.87,11.89,132820.0
2018-05-11 13:25:00,11.9,11.93,11.89,11.91,619157.0,11.9,11.93,11.89,11.91,619157.0
2018-05-11 13:30:00,11.91,11.93,11.91,11.93,478685.0,11.91,11.93,11.91,11.93,478685.0
2018-05-11 13:35:00,11.93,11.93,11.9,11.92,266366.0,11.93,11.93,11.9,11.92,266366.0
2018-05-11 13:40:00,11.92,11.93,11.91,11.93,233224.0,11.92,11.93,11.91,11.93,233224.0
2018-05-11 13:45:00,11.93,11.94,11.92,11.93,248191.0,11.93,11.94,11.92,11.93,248191.0
2018-05-11 13:50:00,11.94,11.94,11.9,11.93,257253.0,11.94,11.94,11.9,11.93,257253.0
2018-05-11 13:55:00,11.93,11.94,11.91,11.92,166851.0,11.93,11.94,11.91,11.92,166851.0
2018-05-11 14:00:00,11.92,11.93,11.9,11.9,128324.0,11.92,11.93,11.9,11.9,128324.0
2018-05-11 14:05:00,11.91,11.92,11.88,11.89,364207.0,11.91,11.92,11.88,11.89,364207.0
2018-05-11 14:10:00,11.9,11.9,11.88,11.88,191228.0,11.9,11.9,11.88,11.88,191228.0
2018-05-11 14:15:00,11.88,11.91,11.87,11.9,219271.0,11.88,11.91,11.87,11.9,219271.0
2018-05-11 14:20:00,11.91,11.93,11.9,11.93,301962.0,11.91,11.93,11.9,11.93,301962.0
2018-05-11 14:25:00,11.92,11.94,11.92,11.92,192481.0,11.92,11.94,11.92,11.92,192481.0
2018-05-11 14:30:00,11.92,11.93,11.9,11.9,271770.0,11.92,11.93,11.9,11.9,271770.0
2018-05-11 14:35:00,11.9,11.91,11.89,11.89,114644.0,11.9,11.91,11.89,11.89,114644.0
2018-05-11 14:40:00,11.89,11.91,11.88,11.89,239040.0,11.89,11.91,11.88,11.89,239040.0
2018-05-11 14:45:00,11.9,11.92,11.89,11.91,163376.0,11.9,11.92,11.89,11.91,163376.0
2018-05-11 14:50:00,11.92,11.92,11.9,11.91,97536.0,11.92,11.92,11.9,11.91,97536.0
2018-05-11 14:55:00,11.91,11.91,11.89,11.9,151164.0,11.91,11.91,11.89,11.9,151164.0
2018-05-11 15:00:00,11.9,11.92,11.9,11.91,248398.0,11.9,11.92,11.9,11.91,248398.0
2018-05-11 15:05:00,11.92,11.93,11.91,11.92,313676.0,11.92,11.93,11.91,11.92,313676.0
2018-05-11 15:10:00,11.91,11.92,11.9,11.9,162067.0,11.91,11.92,11.9,11.9,162067.0
2018-05-11 15:15:00,11.91,11.91,11.89,11.91,202100.0,11.91,11.91,11.89,11.91,202100.0
2018-05-11 15:20:00,11.91,11.91,11.89,11.91,235717.0,11.91,11.91,11.89,11.91,235717.0
2018-05-11 15:25:00,11.91,11.91,11.9,11.91,81363.0,11.91,11.91,11.9,11.91,81363.0
2018-05-11 15:30:00,11.9,11.92,11.9,11.92,212390.0,11.9,11.92,11.9,11.92,212390.0
2018-05-11 15:35:00,11.92,11.95,11.91,11.95,641470.0,11.92,11.95,11.91,11.95,641470.0
2018-05-11 15:40:00,11.95,11.95,11.91,11.93,510790.0,11.95,11.95,11.91,11.93,510790.0
2018-05-11 15:45:00,11.93,11.94,11.9,11.93,752335.0,11.93,11.94,11.9,11.93,752335.0
2018-05-11 15:50:00,11.93,11.95,11.92,11.95,661670.0,11.93,11.95,11.92,11.95,661670.0
2018-05-11 15:55:00,11.95,11.95,11.93,11.95,1482526.0,11.95,11.95,11.93,11.95,1482526.0
2018-05-14 09:30:00,12.13,12.3,12.11,12.27,4401512.0,12.13,12.3,12.11,12.27,4401512.0
2018-05-14 09:35:00,12.28,12.36,12.23,12.29,3052018.0,12.28,12.36,12.23,12.29,3052018.0
2018-05-14 09:40:00,12.29,12.36,12.24,12.29,1967571.0,12.29,12.36,12.24,12.29,1967571.0
2018-05-14 09:45:00,12.29,12.32,12.26,12.28,1156955.0,12.29,12.32,12.26,12.28,1156955.0
2018-05-14 09:50:00,12.28,12.29,12.23,12.28,1091319.0,12.28,12.29,12.23,12.28,1091319.0
2018-05-14 09:55:00,12.28,12.29,12.21,12.21,826804.0,12.28,12.29,12.21,12.21,826804.0
2018-05-14 10:00:00,12.21,12.26,12.21,12.24,820647.0,12.21,12.26,12.21,12.24,820647.0
2018-05-14 10:05:00,12.24,12.24,12.18,12.2,1076145.0,12.24,12.24,12.18,12.2,1076145.0
2018-05-14 10:10:00,12.2,12.22,12.19,12.2,640241.0,12.2,12.22,12.19,12.2,640241.0
2018-05-14 10:15:00,12.19,12.22,12.19,12.19,338223.0,12.19,12.22,12.19,12.19,338223.0
2018-05-14 10:20:00,12.2,12.23,12.19,12.21,467814.0,12.2,12.23,12.19,12.21,467814.0
2018-05-14 10:25:00,12.22,12.29,12.2,12.29,968827.0,12.22,12.29,12.2,12.29,968827.0
2018-05-14 10:30:00,12.28,12.3,12.26,12.29,1047843.0,12.28,12.3,12.26,12.29,1047843.0
2018-05-14 10:35:00,12.29,12.3,12.25,12.26,549405.0,12.29,12.3,12.25,12.26,549405.0
2018-05-14 10:40:00,12.26,12.29,12.25,12.26,463285.0,12.26,12.29,12.25,12.26,463285.0
2018-05-14 10:45:00,12.26,12.27,12.24,12.27,456499.0,12.26,12.27,12.24,12.27,456499.0
2018-05-14 10:50:00,12.27,12.27,12.24,12.25,292815.0,12.27,12.27,12.24,12.25,292815.0
2018-05-14 10:55:00,12.26,12.26,12.23,12.24,570656.0,12.26,12.26,12.23,12.24,570656.0
2018-05-14 11:00:00,12.24,12.26,12.23,12.26,636251.0,12.24,12.26,12.23,12.26,636251.0
2018-05-14 11:05:00,12.26,12.27,12.24,12.27,335945.0,12.26,12.27,12.24,12.27,335945.0
2018-05-14 11:10:00,12.27,12.29,12.25,12.25,570940.0,12.27,12.29,12.25,12.25,570940.0
2018-05-14 11:15:00,12.26,12.28,12.25,12.27,242667.0,12.26,12.28,12.25,12.27,242667.0
2018-05-14 11:20:00,12.27,12.28,12.24,12.24,318965.0,12.27,12.28,12.24,12.24,318965.0
2018-05-14 11:25:00,12.25,12.25,12.22,12.23,489600.0,12.25,12.25,12.22,12.23,489600.0
2018-05-14 11:30:00,12.23,12.24,12.22,12.24,174538.0,12.23,12.24,12.22,12.24,174538.0
2018-05-14 11:35:00,12.24,12.24,12.23,12.23,186115.0,12.24,12.24,12.23,12.23,186115.0
2018-05-14 11:40:00,12.23,12.23,12.21,12.23,361353.0,12.23,12.23,12.21,12.23,361353.0
2018-05-14 11:45:00,12.23,12.24,12.2,12.22,421504.0,12.23,12.24,12.2,12.22,421504.0
2018-05-14 11:50:00,12.22,12.24,12.21,12.23,212173.0,12.22,12.24,12.21,12.23,212173.0
2018-05-14 11:55:00,12.23,12.24,12.22,12.23,106766.0,12.23,12.24,12.22,12.23,106766.0
2018-05-14 12:00:00,12.22,12.25,12.21,12.24,634977.0,12.22,12.25,12.21,12.24,634977.0
2018-05-14 12:05:00,12.24,12.28,12.23,12.28,531183.0,12.24,12.28,12.23,12.28,531183.0
2018-05-14 12:10:00,12.28,12.29,12.26,12.28,662721.0,12.28,12.29,12.26,12.28,662721.0
2018-05-14 12:15:00,12.28,12.28,12.26,12.27,205994.0,12.28,12.28,12.26,12.27,205994.0
2018-05-14 12:20:00,12.27,12.28,12.25,12.26,255384.0,12.27,12.28,12.25,12.26,255384.0
2018-05-14 12:25:00,12.26,12.27,12.25,12.27,205524.0,12.26,12.27,12.25,12.27,205524.0
2018-05-14 12:30:00,12.27,12.3,12.26,12.29,1007491.0,12.27,12.3,12.26,12.29,1007491.0
2018-05-14 12:35:00,12.29,12.34,12.29,12.32,2111292.0,12.29,12.34,12.29,12.32,2111292.0
2018-05-14 12:40:00,12.32,12.34,12.31,12.33,1131476.0,12.32,12.34,12.31,12.33,1131476.0
2018-05-14 12:45:00,12.33,12.33,12.29,12.3,486272.0,12.33,12.33,12.29,12.3,486272.0
2018-05-14 12:50:00,12.3,12.33,12.3,12.32,313960.0,12.3,12.33,12.3,12.32,313960.0
2018-05-14 12:55:00,12.32,12.32,12.29,12.32,362049.0,12.32,12.32,12.29,12.32,362049.0
2018-05-14 13:00:00,12.32,12.32,12.28,12.29,430720.0,12.32,12.32,12.28,12.29,430720.0
2018-05-14 13:05:00,12.29,12.31,12.29,12.29,220516.0,12.29,12.31,12.29,12.29,220516.0
2018-05-14 13:10:00,12.29,12.3,12.27,12.28,327862.0,12.29,12.3,12.27,12.28,327862.0
2018-05-14 13:15:00,12.28,12.29,12.25,12.27,399471.0,12.28,12.29,12.25,12.27,399471.0
2018-05-14 13:20:00,12.27,12.29,12.25,12.27,507690.0,12.27,12.29,12.25,12.27,507690.0
2018-05-14 13:25:00,12.27,12.28,12.25,12.27,349505.0,12.27,12.28,12.25,12.27,349505.0
2018-05-14 13:30:00,12.27,12.27,12.24,12.27,301010.0,12.27,12.27,12.24,12.27,301010.0
2018-05-14 13:35:00,12.26,12.28,12.26,12.28,176905.0,12.26,12.28,12.26,12.28,176905.0
2018-05-14 13:40:00,12.27,12.29,12.27,12.29,250974.0,12.27,12.29,12.27,12.29,250974.0
2018-05-14 13:45:00,12.29,12.29,12.27,12.28,145819.0,12.29,12.29,12.27,12.28,145819.0
2018-05-14 13:50:00,12.28,12.28,12.26,12.28,196109.0,12.28,12.28,12.26,12.28,196109.0
2018-05-14 13:55:00,12.28,12.29,12.26,12.27,241805.0,12.28,12.29,12.26,12.27,241805.0
2018-05-14 14:00:00,12.28,12.28,12.25,12.27,176469.0,12.28,12.28,12.25,12.27,176469.0
2018-05-14 14:05:00,12.27,12.28,12.25,12.26,244727.0,12.27,12.28,12.25,12.26,244727.0
2018-05-14 14:10:00,12.26,12.27,12.24,12.25,315526.0,12.26,12.27,12.24,12.25,315526.0
2018-05-14 14:15:00,12.26,12.26,12.23,12.26,302284.0,12.26,12.26,12.23,12.26,302284.0
2018-05-14 14:20:00,12.26,12.28,12.25,12.28,164131.0,12.26,12.28,12.25,12.28,164131.0
2018-05-14 14:25:00,12.27,12.28,12.26,12.28,165501.0,12.27,12.28,12.26,12.28,165501.0
2018-05-14 14:30:00,12.28,12.29,12.26,12.27,296062.0,12.28,12.29,12.26,12.27,296062.0
2018-05-14 14:35:00,12.26,12.29,12.26,12.29,237027.0,12.26,12.29,12.26,12.29,237027.0
2018-05-14 14:40:00,12.29,12.29,12.28,12.29,118625.0,12.29,12.29,12.28,12.29,118625.0
2018-05-14 14:45:00,12.28,12.3,12.27,12.28,230743.0,12.28,12.3,12.27,12.28,230743.0
2018-05-14 14:50:00,12.29,12.32,12.28,12.32,572649.0,12.29,12.32,12.28,12.32,572649.0
2018-05-14 14:55:00,12.31,12.32,12.3,12.31,345896.0,12.31,12.32,12.3,12.31,345896.0
2018-05-14 15:00:00,12.31,12.32,12.29,12.3,301371.0,12.31,12.32,12.29,12.3,301371.0
2018-05-14 15:05:00,12.29,12.3,12.27,12.29,264871.0,12.29,12.3,12.27,12.29,264871.0
2018-05-14 15:10:00,12.29,12.3,12.27,12.29,360103.0,12.29,12.3,12.27,12.29,360103.0
2018-05-14 15:15:00,12.29,12.3,12.28,12.29,220314.0,12.29,12.3,12.28,12.29,220314.0
2018-05-14 15:20:00,12.29,12.3,12.27,12.28,398434.0,12.29,12.3,12.27,12.28,398434.0
2018-05-14 15:25:00,12.28,12.29,12.26,12.26,360781.0,12.28,12.29,12.26,12.26,360781.0
2018-05-14 15:30:00,12.26,12.27,12.25,12.25,473720.0,12.26,12.27,12.25,12.25,473720.0
2018-05-14 15:35:00,12.26,12.27,12.24,12.25,585357.0,12.26,12.27,12.24,12.25,585357.0
2018-05-14 15:40:00,12.26,12.26,12.24,12.25,394741.0,12.26,12.26,12.24,12.25,394741.0
2018-05-14 15:45:00,12.25,12.26,12.22,12.24,529408.0,12.25,12.26,12.22,12.24,529408.0
2018-05-14 15:50:00,12.24,12.25,12.21,12.21,697834.0,12.24,12.25,12.21,12.21,697834.0
2018-05-14 15:55:00,12.21,12.23,12.2,12.22,1513770.0,12.21,12.23,12.2,12.22,1513770.0
2018-05-15 09:30:00,12.18,12.35,12.16,12.26,2513923.0,12.18,12.35,12.16,12.26,2513923.0
2018-05-15 09:35:00,12.26,12.27,12.19,12.2,1435135.0,12.26,12.27,12.19,12.2,1435135.0
2018-05-15 09:40:00,12.19,12.31,12.17,12.31,1532706.0,12.19,12.31,12.17,12.31,1532706.0
2018-05-15 09:45:00,12.3,12.35,12.26,12.34,1337302.0,12.3,12.35,12.26,12.34,1337302.0
2018-05-15 09:50:00,12.34,12.39,12.34,12.37,1633903.0,12.34,12.39,12.34,12.37,1633903.0
2018-05-15 09:55:00,12.37,12.39,12.32,12.34,850133.0,12.37,12.39,12.32,12.34,850133.0
2018-05-15 10:00:00,12.34,12.36,12.28,12.29,938568.0,12.34,12.36,12.28,12.29,938568.0
2018-05-15 10:05:00,12.3,12.34,12.29,12.33,580264.0,12.3,12.34,12.29,12.33,580264.0
2018-05-15 10:10:00,12.33,12.39,12.31,12.38,874630.0,12.33,12.39,12.31,12.38,874630.0
2018-05-15 10:15:00,12.38,12.39,12.36,12.38,499053.0,12.38,12.39,12.36,12.38,499053.0
2018-05-15 10:20:00,12.38,12.4,12.37,12.38,741345.0,12.38,12.4,12.37,12.38,741345.0
2018-05-15 10:25:00,12.38,12.4,12.36,12.37,470473.0,12.38,12.4,12.36,12.37,470473.0
2018-05-15 10:30:00,12.37,12.4,12.35,12.39,747106.0,12.37,12.4,12.35,12.39,747106.0
2018-05-15 10:35:00,12.39,12.44,12.39,12.43,1400826.0,12.39,12.44,12.39,12.43,1400826.0
2018-05-15 10:40:00,12.43,12.43,12.37,12.38,609287.0,12.43,12.43,12.37,12.38,609287.0
2018-05-15 10:45:00,12.38,12.39,12.36,12.38,518334.0,12.38,12.39,12.36,12.38,518334.0
2018-05-15 10:50:00,12.37,12.42,12.37,12.41,832062.0,12.37,12.42,12.37,12.41,832062.0
2018-05-15 10:55:00,12.41,12.42,12.37,12.38,781879.0,12.41,12.42,12.37,12.38,781879.0
2018-05-15 11:00:00,12.38,12.41,12.37,12.39,193597.0,12.38,12.41,12.37,12.39,193597.0
2018-05-15 11:05:00,12.4,12.41,12.38,12.39,574630.0,12.4,12.41,12.38,12.39,574630.0
2018-05-15 11:10:00,12.39,12.39,12.36,12.37,606566.0,12.39,12.39,12.36,12.37,606566.0
2018-05-15 11:15:00,12.36,12.39,12.35,12.38,652024.0,12.36,12.39,12.35,12.38,652024.0
2018-05-15 11:20:00,12.38,12.4,12.37,12.4,283956.0,12.38,12.4,12.37,12.4,283956.0
2018-05-15 11:25:00,12.4,12.4,12.35,12.35,190117.0,12.4,12.4,12.35,12.35,190117.0
2018-05-15 11:30:00,12.36,12.36,12.32,12.33,598912.0,12.36,12.36,12.32,12.33,598912.0
2018-05-15 11:35:00,12.33,12.35,12.31,12.35,373320.0,12.33,12.35,12.31,12.35,373320.0
2018-05-15 11:40:00,12.35,12.38,12.34,12.38,389990.0,12.35,12.38,12.34,12.38,389990.0
2018-05-15 11:45:00,12.37,12.39,12.35,12.38,353444.0,12.37,12.39,12.35,12.38,353444.0
2018-05-15 11:50:00,12.38,12.4,12.37,12.39,444547.0,12.38,12.4,12.37,12.39,444547.0
2018-05-15 11:55:00,12.39,12.39,12.34,12.35,280147.0,12.39,12.39,12.34,12.35,280147.0
2018-05-15 12:00:00,12.36,12.36,12.31,12.33,298952.0,12.36,12.36,12.31,12.33,298952.0
2018-05-15 12:05:00,12.32,12.35,12.31,12.34,390459.0,12.32,12.35,12.31,12.34,390459.0
2018-05-15 12:10:00,12.33,12.35,12.32,12.33,210620.0,12.33,12.35,12.32,12.33,210620.0
2018-05-15 12:15:00,12.32,12.33,12.31,12.32,196433.0,12.32,12.33,12.31,12.32,196433.0
2018-05-15 12:20:00,12.32,12.34,12.31,12.32,485931.0,12.32,12.34,12.31,12.32,485931.0
2018-05-15 12:25:00,12.31,12.34,12.3,12.33,409937.0,12.31,12.34,12.3,12.33,409937.0
2018-05-15 12:30:00,12.33,12.35,12.32,12.35,199518.0,12.33,12.35,12.32,12.35,199518.0
2018-05-15 12:35:00,12.34,12.35,12.33,12.34,152680.0,12.34,12.35,12.33,12.34,152680.0
2018-05-15 12:40:00,12.34,12.34,12.32,12.33,222146.0,12.34,12.34,12.32,12.33,222146.0
2018-05-15 12:45:00,12.34,12.35,12.33,12.34,300193.0,12.34,12.35,12.33,12.34,300193.0
2018-05-15 12:50:00,12.35,12.35,12.33,12.33,155897.0,12.35,12.35,12.33,12.33,155897.0
2018-05-15 12:55:00,12.34,12.36,12.32,12.32,225880.0,12.34,12.36,12.32,12.32,225880.0
2018-05-15 13:00:00,12.32,12.35,12.32,12.34,153706.0,12.32,12.35,12.32,12.34,153706.0
2018-05-15 13:05:00,12.33,12.34,12.32,12.33,187227.0,12.33,12.34,12.32,12.33,187227.0
2018-05-15 13:10:00,12.33,12.34,12.32,12.33,222336.0,12.33,12.34,12.32,12.33,222336.0
2018-05-15 13:15:00,12.34,12.36,12.33,12.34,240372.0,12.34,12.36,12.33,12.34,240372.0
2018-05-15 13:20:00,12.35,12.36,12.33,12.35,198517.0,12.35,12.36,12.33,12.35,198517.0
2018-05-15 13:25:00,12.34,12.37,12.33,12.33,337359.0,12.34,12.37,12.33,12.33,337359.0
2018-05-15 13:30:00,12.34,12.35,12.32,12.33,245140.0,12.34,12.35,12.32,12.33,245140.0
2018-05-15 13:35:00,12.33,12.35,12.32,12.34,232112.0,12.33,12.35,12.32,12.34,232112.0
2018-05-15 13:40:00,12.33,12.36,12.33,12.35,335931.0,12.33,12.36,12.33,12.35,335931.0
2018-05-15 13:45:00,12.35,12.36,12.34,12.36,206567.0,12.35,12.36,12.34,12.36,206567.0
2018-05-15 13:50:00,12.36,12.36,12.33,12.34,301171.0,12.36,12.36,12.33,12.34,301171.0
2018-05-15 13:55:00,12.34,12.34,12.3,12.31,388872.0,12.34,12.34,12.3,12.31,388872.0
2018-05-15 14:00:00,12.31,12.35,12.3,12.34,384643.0,12.31,12.35,12.3,12.34,384643.0
2018-05-15 14:05:00,12.33,12.34,12.32,12.34,149482.0,12.33,12.34,12.32,12.34,149482.0
2018-05-15 14:10:00,12.34,12.36,12.33,12.34,249586.0,12.34,12.36,12.33,12.34,249586.0
2018-05-15 14:15:00,12.34,12.36,12.33,12.36,388399.0,12.34,12.36,12.33,12.36,388399.0
2018-05-15 14:20:00,12.36,12.37,12.35,12.36,353444.0,12.36,12.37,12.35,12.36,353444.0
2018-05-15 14:25:00,12.36,12.38,12.34,12.38,250732.0,12.36,12.38,12.34,12.38,250732.0
2018-05-15 14:30:00,12.37,12.41,12.37,12.4,895353.0,12.37,12.41,12.37,12.4,895353.0
2018-05-15 14:35:00,12.4,12.41,12.39,12.4,448518.0,12.4,12.41,12.39,12.4,448518.0
2018-05-15 14:40:00,12.4,12.42,12.39,12.4,335292.0,12.4,12.42,12.39,12.4,335292.0
2018-05-15 14:45:00,12.41,12.41,12.39,12.4,279988.0,12.41,12.41,12.39,12.4,279988.0
2018-05-15 14:50:00,12.4,12.42,12.39,12.41,366209.0,12.4,12.42,12.39,12.41,366209.0
2018-05-15 14:55:00,12.41,12.41,12.38,12.4,209620.0,12.41,12.41,12.38,12.4,209620.0
2018-05-15 15:00:00,12.4,12.41,12.36,12.39,318635.0,12.4,12.41,12.36,12.39,318635.0
2018-05-15 15:05:00,12.39,12.39,12.37,12.38,197982.0,12.39,12.39,12.37,12.38,197982.0
2018-05-15 15:10:00,12.38,12.39,12.37,12.37,187286.0,12.38,12.39,12.37,12.37,187286.0
2018-05-15 15:15:00,12.38,12.38,12.36,12.37,181009.0,12.38,12.38,12.36,12.37,181009.0
2018-05-15 15:20:00,12.37,12.38,12.35,12.36,198383.0,12.37,12.38,12.35,12.36,198383.0
2018-05-15 15:25:00,12.36,12.37,12.35,12.36,224659.0,12.36,12.37,12.35,12.36,224659.0
2018-05-15 15:30:00,12.36,12.39,12.36,12.38,382983.0,12.36,12.39,12.36,12.38,382983.0
2018-05-15 15:35:00,12.38,12.41,12.37,12.4,561748.0,12.38,12.41,12.37,12.4,561748.0
2018-05-15 15:40:00,12.4,12.4,12.38,12.39,480922.0,12.4,12.4,12.38,12.39,480922.0
2018-05-15 15:45:00,12.4,12.4,12.38,12.38,324636.0,12.4,12.4,12.38,12.38,324636.0
2018-05-15 15:50:00,12.38,12.44,12.38,12.44,1353664.0,12.38,12.44,12.38,12.44,1353664.0
2018-05-15 15:55:00,12.44,12.46,12.42,12.45,1907913.0,12.44,12.46,12.42,12.45,1907913.0
2018-05-16 09:30:00,12.64,12.75,12.62,12.74,5210807.0,12.64,12.75,12.62,12.74,5210807.0
2018-05-16 09:35:00,12.74,12.85,12.73,12.84,4381725.0,12.74,12.85,12.73,12.84,4381725.0
2018-05-16 09:40:00,12.83,12.88,12.8,12.88,3146229.0,12.83,12.88,12.8,12.88,3146229.0
2018-05-16 09:45:00,12.88,12.94,12.85,12.93,3766581.0,12.88,12.94,12.85,12.93,3766581.0
2018-05-16 09:50:00,12.93,12.98,12.89,12.97,3083100.0,12.93,12.98,12.89,12.97,3083100.0
2018-05-16 09:55:00,12.97,12.98,12.87,12.91,2513786.0,12.97,12.98,12.87,12.91,2513786.0
2018-05-16 10:00:00,12.91,12.92,12.86,12.88,1250243.0,12.91,12.92,12.86,12.88,1250243.0
2018-05-16 10:05:00,12.88,12.92,12.87,12.92,1016159.0,12.88,12.92,12.87,12.92,1016159.0
2018-05-16 10:10:00,12.91,12.93,12.91,12.92,946662.0,12.91,12.93,12.91,12.92,946662.0
2018-05-16 10:15:00,12.92,12.96,12.91,12.94,1297878.0,12.92,12.96,12.91,12.94,1297878.0
2018-05-16 10:20:00,12.94,12.97,12.92,12.96,1561366.0,12.94,12.97,12.92,12.96,1561366.0
2018-05-16 10:25:00,12.96,12.98,12.92,12.92,1248949.0,12.96,12.98,12.92,12.92,1248949.0
2018-05-16 10:30:00,12.93,12.94,12.88,12.9,1275062.0,12.93,12.94,12.88,12.9,1275062.0
2018-05-16 10:35:00,12.89,12.92,12.88,12.91,1171499.0,12.89,12.92,12.88,12.91,1171499.0
2018-05-16 10:40:00,12.91,12.91,12.87,12.88,1086817.0,12.91,12.91,12.87,12.88,1086817.0
2018-05-16 10:45:00,12.88,12.89,12.84,12.87,1175040.0,12.88,12.89,12.84,12.87,1175040.0
2018-05-16 10:50:00,12.87,12.88,12.84,12.86,780093.0,12.87,12.88,12.84,12.86,780093.0
2018-05-16 10:55:00,12.86,12.86,12.84,12.86,533661.0,12.86,12.86,12.84,12.86,533661.0
2018-05-16 11:00:00,12.86,12.86,12.76,12.79,1776196.0,12.86,12.86,12.76,12.79,1776196.0
2018-05-16 11:05:00,12.79,12.84,12.79,12.84,483301.0,12.79,12.84,12.79,12.84,483301.0
2018-05-16 11:10:00,12.83,12.85,12.79,12.79,482565.0,12.83,12.85,12.79,12.79,482565.0
2018-05-16 11:15:00,12.79,12.8,12.76,12.79,559599.0,12.79,12.8,12.76,12.79,559599.0
2018-05-16 11:20:00,12.79,12.8,12.76,12.76,471590.0,12.79,12.8,12.76,12.76,471590.0
2018-05-16 11:25:00,12.77,12.77,12.71,12.76,1168608.0,12.77,12.77,12.71,12.76,1168608.0
2018-05-16 11:30:00,12.75,12.79,12.75,12.79,537935.0,12.75,12.79,12.75,12.79,537935.0
2018-05-16 11:35:00,12.79,12.8,12.77,12.79,444150.0,12.79,12.8,12.77,12.79,444150.0
2018-05-16 11:40:00,12.79,12.8,12.78,12.8,219158.0,12.79,12.8,12.78,12.8,219158.0
2018-05-16 11:45:00,12.8,12.82,12.79,12.81,344086.0,12.8,12.82,12.79,12.81,344086.0
2018-05-16 11:50:00,12.81,12.81,12.78,12.8,284837.0,12.81,12.81,12.78,12.8,284837.0
2018-05-16 11:55:00,12.8,12.83,12.79,12.83,308989.0,12.8,12.83,12.79,12.83,308989.0
2018-05-16 12:00:00,12.82,12.85,12.82,12.82,558184.0,12.82,12.85,12.82,12.82,558184.0
2018-05-16 12:05:00,12.82,12.87,12.82,12.87,1588279.0,12.82,12.87,12.82,12.87,1588279.0
2018-05-16 12:10:00,12.87,12.89,12.85,12.86,561627.0,12.87,12.89,12.85,12.86,561627.0
2018-05-16 12:15:00,12.86,12.87,12.85,12.86,242608.0,12.86,12.87,12.85,12.86,242608.0
2018-05-16 12:20:00,12.86,12.87,12.83,12.85,448218.0,12.86,12.87,12.83,12.85,448218.0
2018-05-16 12:25:00,12.86,12.87,12.84,12.87,296637.0,12.86,12.87,12.84,12.87,296637.0
2018-05-16 12:30:00,12.86,12.89,12.86,12.88,587124.0,12.86,12.89,12.86,12.88,587124.0
2018-05-16 12:35:00,12.87,12.88,12.84,12.85,489025.0,12.87,12.88,12.84,12.85,489025.0
2018-05-16 12:40:00,12.85,12.86,12.83,12.84,372579.0,12.85,12.86,12.83,12.84,372579.0
2018-05-16 12:45:00,12.84,12.86,12.83,12.85,431563.0,12.84,12.86,12.83,12.85,431563.0
2018-05-16 12:50:00,12.85,12.87,12.84,12.85,373691.0,12.85,12.87,12.84,12.85,373691.0
2018-05-16 12:55:00,12.84,12.86,12.84,12.86,362466.0,12.84,12.86,12.84,12.86,362466.0
2018-05-16 13:00:00,12.85,12.86,12.83,12.86,557349.0,12.85,12.86,12.83,12.86,557349.0
2018-05-16 13:05:00,12.86,12.86,12.84,12.84,247563.0,12.86,12.86,12.84,12.84,247563.0
2018-05-16 13:10:00,12.85,12.85,12.82,12.83,271964.0,12.85,12.85,12.82,12.83,271964.0
2018-05-16 13:15:00,12.82,12.84,12.8,12.81,634005.0,12.82,12.84,12.8,12.81,634005.0
2018-05-16 13:20:00,12.8,12.83,12.79,12.82,456047.0,12.8,12.83,12.79,12.82,456047.0
2018-05-16 13:25:00,12.81,12.82,12.78,12.79,401334.0,12.81,12.82,12.78,12.79,401334.0
2018-05-16 13:30:00,12.78,12.81,12.78,12.8,329549.0,12.78,12.81,12.78,12.8,329549.0
2018-05-16 13:35:00,12.8,12.81,12.79,12.79,269493.0,12.8,12.81,12.79,12.79,269493.0
2018-05-16 13:40:00,12.8,12.81,12.79,12.79,182411.0,12.8,12.81,12.79,12.79,182411.0
2018-05-16 13:45:00,12.8,12.81,12.78,12.78,433587.0,12.8,12.81,12.78,12.78,433587.0
2018-05-16 13:50:00,12.78,12.8,12.78,12.79,506681.0,12.78,12.8,12.78,12.79,506681.0
2018-05-16 13:55:00,12.78,12.8,12.77,12.79,350280.0,12.78,12.8,12.77,12.79,350280.0
2018-05-16 14:00:00,12.8,12.81,12.79,12.81,155359.0,12.8,12.81,12.79,12.81,155359.0
2018-05-16 14:05:00,12.8,12.81,12.79,12.79,226294.0,12.8,12.81,12.79,12.79,226294.0
2018-05-16 14:10:00,12.8,12.82,12.79,12.81,225623.0,12.8,12.82,12.79,12.81,225623.0
2018-05-16 14:15:00,12.82,12.82,12.8,12.82,99311.0,12.82,12.82,12.8,12.82,99311.0
2018-05-16 14:20:00,12.82,12.83,12.81,12.83,285350.0,12.82,12.83,12.81,12.83,285350.0
2018-05-16 14:25:00,12.83,12.86,12.82,12.85,628903.0,12.83,12.86,12.82,12.85,628903.0
2018-05-16 14:30:00,12.84,12.87,12.84,12.85,419595.0,12.84,12.87,12.84,12.85,419595.0
2018-05-16 14:35:00,12.85,12.86,12.83,12.86,311202.0,12.85,12.86,12.83,12.86,311202.0
2018-05-16 14:40:00,12.85,12.89,12.85,12.88,514493.0,12.85,12.89,12.85,12.88,514493.0
2018-05-16 14:45:00,12.88,12.89,12.86,12.86,284530.0,12.88,12.89,12.86,12.86,284530.0
2018-05-16 14:50:00,12.87,12.89,12.85,12.89,387227.0,12.87,12.89,12.85,12.89,387227.0
2018-05-16 14:55:00,12.88,12.9,12.88,12.88,669053.0,12.88,12.9,12.88,12.88,669053.0
2018-05-16 15:00:00,12.89,12.89,12.85,12.85,486692.0,12.89,12.89,12.85,12.85,486692.0
2018-05-16 15:05:00,12.85,12.86,12.83,12.86,308059.0,12.85,12.86,12.83,12.86,308059.0
2018-05-16 15:10:00,12.86,12.86,12.82,12.83,414195.0,12.86,12.86,12.82,12.83,414195.0
2018-05-16 15:15:00,12.83,12.85,12.82,12.85,252428.0,12.83,12.85,12.82,12.85,252428.0
2018-05-16 15:20:00,12.85,12.85,12.82,12.84,334644.0,12.85,12.85,12.82,12.84,334644.0
2018-05-16 15:25:00,12.84,12.85,12.82,12.83,316646.0,12.84,12.85,12.82,12.83,316646.0
2018-05-16 15:30:00,12.83,12.83,12.8,12.81,811426.0,12.83,12.83,12.8,12.81,811426.0
2018-05-16 15:35:00,12.82,12.82,12.79,12.79,802823.0,12.82,12.82,12.79,12.79,802823.0
2018-05-16 15:40:00,12.79,12.81,12.78,12.78,732148.0,12.79,12.81,12.78,12.78,732148.0
2018-05-16 15:45:00,12.79,12.79,12.75,12.76,1472599.0,12.79,12.79,12.75,12.76,1472599.0
2018-05-16 15:50:00,12.76,12.79,12.76,12.79,797798.0,12.76,12.79,12.76,12.79,797798.0
2018-05-16 15:55:00,12.79,12.83,12.78,12.83,1921214.0,12.79,12.83,12.78,12.83,1921214.0
2018-05-17 09:30:00,12.8,12.8,12.66,12.74,2148774.0,12.8,12.8,12.66,12.74,2148774.0
2018-05-17 09:35:00,12.74,12.84,12.73,12.79,1116126.0,12.74,12.84,12.73,12.79,1116126.0
2018-05-17 09:40:00,12.79,12.81,12.73,12.75,802171.0,12.79,12.81,12.73,12.75,802171.0
2018-05-17 09:45:00,12.74,12.77,12.71,12.77,843415.0,12.74,12.77,12.71,12.77,843415.0
2018-05-17 09:50:00,12.77,12.8,12.75,12.77,526376.0,12.77,12.8,12.75,12.77,526376.0
2018-05-17 09:55:00,12.77,12.8,12.76,12.78,558563.0,12.77,12.8,12.76,12.78,558563.0
2018-05-17 10:00:00,12.78,12.87,12.78,12.86,894926.0,12.78,12.87,12.78,12.86,894926.0
2018-05-17 10:05:00,12.86,12.9,12.84,12.89,1266594.0,12.86,12.9,12.84,12.89,1266594.0
2018-05-17 10:10:00,12.89,12.9,12.86,12.87,655043.0,12.89,12.9,12.86,12.87,655043.0
2018-05-17 10:15:00,12.86,12.89,12.86,12.88,610656.0,12.86,12.89,12.86,12.88,610656.0
2018-05-17 10:20:00,12.88,12.89,12.86,12.89,510755.0,12.88,12.89,12.86,12.89,510755.0
2018-05-17 10:25:00,12.89,12.89,12.86,12.87,413496.0,12.89,12.89,12.86,12.87,413496.0
2018-05-17 10:30:00,12.87,12.88,12.85,12.88,509475.0,12.87,12.88,12.85,12.88,509475.0
2018-05-17 10:35:00,12.88,12.89,12.86,12.87,264932.0,12.88,12.89,12.86,12.87,264932.0
2018-05-17 10:40:00,12.86,12.89,12.86,12.88,237416.0,12.86,12.89,12.86,12.88,237416.0
2018-05-17 10:45:00,12.88,12.88,12.85,12.86,369374.0,12.88,12.88,12.85,12.86,369374.0
2018-05-17 10:50:00,12.86,12.88,12.84,12.88,346098.0,12.86,12.88,12.84,12.88,346098.0
2018-05-17 10:55:00,12.88,12.9,12.86,12.86,959604.0,12.88,12.9,12.86,12.86,959604.0
2018-05-17 11:00:00,12.86,12.86,12.83,12.85,474835.0,12.86,12.86,12.83,12.85,474835.0
2018-05-17 11:05:00,12.85,12.86,12.81,12.82,601232.0,12.85,12.86,12.81,12.82,601232.0
2018-05-17 11:10:00,12.82,12.84,12.81,12.82,414836.0,12.82,12.84,12.81,12.82,414836.0
2018-05-17 11:15:00,12.82,12.83,12.81,12.83,187244.0,12.82,12.83,12.81,12.83,187244.0
2018-05-17 11:20:00,12.83,12.83,12.81,12.82,336703.0,12.83,12.83,12.81,12.82,336703.0
2018-05-17 11:25:00,12.81,12.83,12.8,12.82,469928.0,12.81,12.83,12.8,12.82,469928.0
2018-05-17 11:30:00,12.81,12.83,12.8,12.82,333091.0,12.81,12.83,12.8,12.82,333091.0
2018-05-17 11:35:00,12.82,12.82,12.78,12.79,712026.0,12.82,12.82,12.78,12.79,712026.0
2018-05-17 11:40:00,12.8,12.81,12.78,12.79,292551.0,12.8,12.81,12.78,12.79,292551.0
2018-05-17 11:45:00,12.79,12.79,12.76,12.76,666151.0,12.79,12.79,12.76,12.76,666151.0
2018-05-17 11:50:00,12.77,12.78,12.76,12.77,170902.0,12.77,12.78,12.76,12.77,170902.0
2018-05-17 11:55:00,12.77,12.79,12.77,12.78,146897.0,12.77,12.79,12.77,12.78,146897.0
2018-05-17 12:00:00,12.79,12.8,12.77,12.8,202084.0,12.79,12.8,12.77,12.8,202084.0
2018-05-17 12:05:00,12.79,12.81,12.78,12.8,296145.0,12.79,12.81,12.78,12.8,296145.0
2018-05-17 12:10:00,12.8,12.83,12.79,12.82,242785.0,12.8,12.83,12.79,12.82,242785.0
2018-05-17 12:15:00,12.82,12.83,12.81,12.83,124559.0,12.82,12.83,12.81,12.83,124559.0
2018-05-17 12:20:00,12.82,12.83,12.81,12.82,164360.0,12.82,12.83,12.81,12.82,164360.0
2018-05-17 12:25:00,12.82,12.82,12.81,12.82,110282.0,12.82,12.82,12.81,12.82,110282.0
2018-05-17 12:30:00,12.82,12.84,12.8,12.84,244418.0,12.82,12.84,12.8,12.84,244418.0
2018-05-17 12:35:00,12.83,12.84,12.81,12.82,130615.0,12.83,12.84,12.81,12.82,130615.0
2018-05-17 12:40:00,12.82,12.82,12.78,12.81,265347.0,12.82,12.82,12.78,12.81,265347.0
2018-05-17 12:45:00,12.81,12.81,12.78,12.79,277229.0,12.81,12.81,12.78,12.79,277229.0
2018-05-17 12:50:00,12.79,12.81,12.78,12.81,146641.0,12.79,12.81,12.78,12.81,146641.0
2018-05-17 12:55:00,12.8,12.81,12.78,12.79,241233.0,12.8,12.81,12.78,12.79,241233.0
2018-05-17 13:00:00,12.78,12.8,12.78,12.79,95223.0,12.78,12.8,12.78,12.79,95223.0
2018-05-17 13:05:00,12.79,12.81,12.79,12.81,167061.0,12.79,12.81,12.79,12.81,167061.0
2018-05-17 13:10:00,12.81,12.81,12.79,12.79,184446.0,12.81,12.81,12.79,12.79,184446.0
2018-05-17 13:15:00,12.79,12.8,12.79,12.79,97512.0,12.79,12.8,12.79,12.79,97512.0
2018-05-17 13:20:00,12.79,12.81,12.79,12.79,396609.0,12.79,12.81,12.79,12.79,396609.0
2018-05-17 13:25:00,12.79,12.81,12.79,12.81,133340.0,12.79,12.81,12.79,12.81,133340.0
2018-05-17 13:30:00,12.81,12.81,12.8,12.81,244628.0,12.81,12.81,12.8,12.81,244628.0
2018-05-17 13:35:00,12.81,12.82,12.8,12.8,472532.0,12.81,12.82,12.8,12.8,472532.0
2018-05-17 13:40:00,12.81,12.82,12.78,12.79,208482.0,12.81,12.82,12.78,12.79,208482.0
2018-05-17 13:45:00,12.79,12.8,12.78,12.79,150239.0,12.79,12.8,12.78,12.79,150239.0
2018-05-17 13:50:00,12.8,12.82,12.79,12.79,283408.0,12.8,12.82,12.79,12.79,283408.0
2018-05-17 13:55:00,12.79,12.8,12.76,12.77,453074.0,12.79,12.8,12.76,12.77,453074.0
2018-05-17 14:00:00,12.77,12.78,12.67,12.71,1294302.0,12.77,12.78,12.67,12.71,1294302.0
2018-05-17 14:05:00,12.71,12.71,12.68,12.7,442070.0,12.71,12.71,12.68,12.7,442070.0
2018-05-17 14:10:00,12.7,12.72,12.69,12.7,383454.0,12.7,12.72,12.69,12.7,383454.0
2018-05-17 14:15:00,12.7,12.74,12.7,12.74,432641.0,12.7,12.74,12.7,12.74,432641.0
2018-05-17 14:20:00,12.73,12.75,12.73,12.74,286428.0,12.73,12.75,12.73,12.74,286428.0
2018-05-17 14:25:00,12.74,12.76,12.73,12.75,308284.0,12.74,12.76,12.73,12.75,308284.0
2018-05-17 14:30:00,12.75,12.76,12.73,12.75,297653.0,12.75,12.76,12.73,12.75,297653.0
2018-05-17 14:35:00,12.76,12.76,12.74,12.76,139251.0,12.76,12.76,12.74,12.76,139251.0
2018-05-17 14:40:00,12.76,12.78,12.75,12.76,347744.0,12.76,12.78,12.75,12.76,347744.0
2018-05-17 14:45:00,12.76,12.78,12.75,12.78,182075.0,12.76,12.78,12.75,12.78,182075.0
2018-05-17 14:50:00,12.78,12.78,12.76,12.78,238976.0,12.78,12.78,12.76,12.78,238976.0
2018-05-17 14:55:00,12.78,12.79,12.77,12.78,190048.0,12.78,12.79,12.77,12.78,190048.0
2018-05-17 15:00:00,12.79,12.8,12.78,12.8,190211.0,12.79,12.8,12.78,12.8,190211.0
2018-05-17 15:05:00,12.8,12.82,12.79,12.81,483276.0,12.8,12.82,12.79,12.81,483276.0
2018-05-17 15:10:00,12.81,12.81,12.79,12.79,280045.0,12.81,12.81,12.79,12.79,280045.0
2018-05-17 15:15:00,12.79,12.8,12.76,12.76,385711.0,12.79,12.8,12.76,12.76,385711.0
2018-05-17 15:20:00,12.77,12.79,12.76,12.78,692638.0,12.77,12.79,12.76,12.78,692638.0
2018-05-17 15:25:00,12.79,12.79,12.77,12.78,188479.0,12.79,12.79,12.77,12.78,188479.0
2018-05-17 15:30:00,12.78,12.79,12.77,12.79,179922.0,12.78,12.79,12.77,12.79,179922.0
2018-05-17 15:35:00,12.79,12.8,12.78,12.79,316814.0,12.79,12.8,12.78,12.79,316814.0
2018-05-17 15:40:00,12.79,12.8,12.77,12.79,581007.0,12.79,12.8,12.77,12.79,581007.0
2018-05-17 15:45:00,12.79,12.82,12.78,12.81,556596.0,12.79,12.82,12.78,12.81,556596.0
2018-05-17 15:50:00,12.81,12.83,12.81,12.82,625508.0,12.81,12.83,12.81,12.82,625508.0
2018-05-17 15:55:00,12.82,12.82,12.81,12.81,1386443.0,12.82,12.82,12.81,12.81,1386443.0
2018-05-18 09:30:00,13.04,13.2,12.91,13.12,6909657.0,13.04,13.2,12.91,13.12,6909657.0
2018-05-18 09:35:00,13.13,13.26,13.04,13.2,3920656.0,13.13,13.26,13.04,13.2,3920656.0
2018-05-18 09:40:00,13.2,13.25,13.13,13.17,2667594.0,13.2,13.25,13.13,13.17,2667594.0
2018-05-18 09:45:00,13.17,13.19,13.13,13.17,1113902.0,13.17,13.19,13.13,13.17,1113902.0
2018-05-18 09:50:00,13.18,13.18,13.08,13.09,1343631.0,13.18,13.18,13.08,13.09,1343631.0
2018-05-18 09:55:00,13.09,13.15,13.09,13.13,1475860.0,13.09,13.15,13.09,13.13,1475860.0
2018-05-18 10:00:00,13.13,13.17,13.09,13.16,1594817.0,13.13,13.17,13.09,13.16,1594817.0
2018-05-18 10:05:00,13.15,13.19,13.13,13.15,1251302.0,13.15,13.19,13.13,13.15,1251302.0
2018-05-18 10:10:00,13.15,13.18,13.14,13.15,855832.0,13.15,13.18,13.14,13.15,855832.0
2018-05-18 10:15:00,13.16,13.16,13.12,13.13,417197.0,13.16,13.16,13.12,13.13,417197.0
2018-05-18 10:20:00,13.13,13.16,13.12,13.13,639256.0,13.13,13.16,13.12,13.13,639256.0
2018-05-18 10:25:00,13.13,13.14,13.11,13.13,574433.0,13.13,13.14,13.11,13.13,574433.0
2018-05-18 10:30:00,13.13,13.13,13.1,13.11,757278.0,13.13,13.13,13.1,13.11,757278.0
2018-05-18 10:35:00,13.11,13.11,13.06,13.07,1524079.0,13.11,13.11,13.06,13.07,1524079.0
2018-05-18 10:40:00,13.08,13.1,13.03,13.1,1208887.0,13.08,13.1,13.03,13.1,1208887.0
2018-05-18 10:45:00,13.09,13.14,13.09,13.13,705642.0,13.09,13.14,13.09,13.13,705642.0
2018-05-18 10:50:00,13.13,13.14,13.09,13.11,472602.0,13.13,13.14,13.09,13.11,472602.0
2018-05-18 10:55:00,13.11,13.11,13.08,13.09,422238.0,13.11,13.11,13.08,13.09,422238.0
2018-05-18 11:00:00,13.09,13.15,13.08,13.14,612846.0,13.09,13.15,13.08,13.14,612846.0
2018-05-18 11:05:00,13.15,13.16,13.13,13.16,588320.0,13.15,13.16,13.13,13.16,588320.0
2018-05-18 11:10:00,13.15,13.16,13.14,13.15,291764.0,13.15,13.16,13.14,13.15,291764.0
2018-05-18 11:15:00,13.14,13.16,13.12,13.15,389580.0,13.14,13.16,13.12,13.15,389580.0
2018-05-18 11:20:00,13.15,13.16,13.12,13.13,379322.0,13.15,13.16,13.12,13.13,379322.0
2018-05-18 11:25:00,13.13,13.14,13.11,13.12,223529.0,13.13,13.14,13.11,13.12,223529.0
2018-05-18 11:30:00,13.13,13.14,13.12,13.12,302013.0,13.13,13.14,13.12,13.12,302013.0
2018-05-18 11:35:00,13.12,13.15,13.12,13.15,233461.0,13.12,13.15,13.12,13.15,233461.0
2018-05-18 11:40:00,13.15,13.15,13.13,13.14,284353.0,13.15,13.15,13.13,13.14,284353.0
2018-05-18 11:45:00,13.14,13.14,13.11,13.12,354820.0,13.14,13.14,13.11,13.12,354820.0
2018-05-18 11:50:00,13.12,13.13,13.11,13.13,144938.0,13.12,13.13,13.11,13.13,144938.0
2018-05-18 11:55:00,13.12,13.13,13.11,13.13,186310.0,13.12,13.13,13.11,13.13,186310.0
2018-05-18 12:00:00,13.13,13.13,13.08,13.09,395503.0,13.13,13.13,13.08,13.09,395503.0
2018-05-18 12:05:00,13.08,13.09,13.06,13.08,440799.0,13.08,13.09,13.06,13.08,440799.0
2018-05-18 12:10:00,13.07,13.1,13.06,13.09,256732.0,13.07,13.1,13.06,13.09,256732.0
2018-05-18 12:15:00,13.09,13.11,13.07,13.1,376317.0,13.09,13.11,13.07,13.1,376317.0
2018-05-18 12:20:00,13.1,13.12,13.09,13.11,307863.0,13.1,13.12,13.09,13.11,307863.0
2018-05-18 12:25:00,13.11,13.11,13.07,13.09,187600.0,13.11,13.11,13.07,13.09,187600.0
2018-05-18 12:30:00,13.09,13.1,13.07,13.09,451268.0,13.09,13.1,13.07,13.09,451268.0
2018-05-18 12:35:00,13.09,13.11,13.08,13.11,327188.0,13.09,13.11,13.08,13.11,327188.0
2018-05-18 12:40:00,13.11,13.13,13.1,13.12,425512.0,13.11,13.13,13.1,13.12,425512.0
2018-05-18 12:45:00,13.12,13.13,13.1,13.12,301972.0,13.12,13.13,13.1,13.12,301972.0
2018-05-18 12:50:00,13.11,13.12,13.1,13.11,224279.0,13.11,13.12,13.1,13.11,224279.0
2018-05-18 12:55:00,13.11,13.11,13.09,13.11,177335.0,13.11,13.11,13.09,13.11,177335.0
2018-05-18 13:00:00,13.1,13.12,13.1,13.12,157155.0,13.1,13.12,13.1,13.12,157155.0
2018-05-18 13:05:00,13.12,13.12,13.11,13.12,91630.0,13.12,13.12,13.11,13.12,91630.0
2018-05-18 13:10:00,13.12,13.12,13.11,13.12,121780.0,13.12,13.12,13.11,13.12,121780.0
2018-05-18 13:15:00,13.11,13.14,13.11,13.13,249571.0,13.11,13.14,13.11,13.13,249571.0
2018-05-18 13:20:00,13.13,13.14,13.11,13.13,179115.0,13.13,13.14,13.11,13.13,179115.0
2018-05-18 13:25:00,13.13,13.13,13.11,13.12,117745.0,13.13,13.13,13.11,13.12,117745.0
2018-05-18 13:30:00,13.11,13.12,13.09,13.09,308143.0,13.11,13.12,13.09,13.09,308143.0
2018-05-18 13:35:00,13.1,13.11,13.08,13.09,289745.0,13.1,13.11,13.08,13.09,289745.0
2018-05-18 13:40:00,13.09,13.1,13.08,13.1,156186.0,13.09,13.1,13.08,13.1,156186.0
2018-05-18 13:45:00,13.1,13.11,13.07,13.09,398764.0,13.1,13.11,13.07,13.09,398764.0
2018-05-18 13:50:00,13.1,13.11,13.08,13.1,310762.0,13.1,13.11,13.08,13.1,310762.0
2018-05-18 13:55:00,13.11,13.11,13.08,13.08,240875.0,13.11,13.11,13.08,13.08,240875.0
2018-05-18 14:00:00,13.08,13.09,13.05,13.06,424725.0,13.08,13.09,13.05,13.06,424725.0
2018-05-18 14:05:00,13.06,13.08,13.06,13.08,273049.0,13.06,13.08,13.06,13.08,273049.0
2018-05-18 14:10:00,13.08,13.08,13.06,13.07,485714.0,13.08,13.08,13.06,13.07,485714.0
2018-05-18 14:15:00,13.07,13.07,13.05,13.06,309047.0,13.07,13.07,13.05,13.06,309047.0
2018-05-18 14:20:00,13.07,13.07,13.06,13.07,162788.0,13.07,13.07,13.06,13.07,162788.0
2018-05-18 14:25:00,13.07,13.08,13.05,13.07,411235.0,13.07,13.08,13.05,13.07,411235.0
2018-05-18 14:30:00,13.07,13.07,13.05,13.06,110959.0,13.07,13.07,13.05,13.06,110959.0
2018-05-18 14:35:00,13.06,13.08,13.05,13.07,348198.0,13.06,13.08,13.05,13.07,348198.0
2018-05-18 14:40:00,13.07,13.07,13.05,13.06,182627.0,13.07,13.07,13.05,13.06,182627.0
2018-05-18 14:45:00,13.05,13.07,13.04,13.05,559603.0,13.05,13.07,13.04,13.05,559603.0
2018-05-18 14:50:00,13.05,13.05,13.04,13.04,181856.0,13.05,13.05,13.04,13.04,181856.0
2018-05-18 14:55:00,13.04,13.05,13.03,13.04,356269.0,13.04,13.05,13.03,13.04,356269.0
2018-05-18 15:00:00,13.04,13.05,13.03,13.03,235040.0,13.04,13.05,13.03,13.03,235040.0
2018-05-18 15:05:00,13.04,13.06,13.03,13.04,314585.0,13.04,13.06,13.03,13.04,314585.0
2018-05-18 15:10:00,13.05,13.05,13.02,13.02,360041.0,13.05,13.05,13.02,13.02,360041.0
2018-05-18 15:15:00,13.02,13.03,13.02,13.03,194831.0,13.02,13.03,13.02,13.03,194831.0
2018-05-18 15:20:00,13.03,13.05,13.02,13.04,282744.0,13.03,13.05,13.02,13.04,282744.0
2018-05-18 15:25:00,13.04,13.05,13.04,13.04,144222.0,13.04,13.05,13.04,13.04,144222.0
2018-05-18 15:30:00,13.04,13.05,13.04,13.04,217445.0,13.04,13.05,13.04,13.04,217445.0
2018-05-18 15:35:00,13.04,13.06,13.04,13.05,452309.0,13.04,13.06,13.04,13.05,452309.0
2018-05-18 15:40:00,13.06,13.09,13.05,13.06,700059.0,13.06,13.09,13.05,13.06,700059.0
2018-05-18 15:45:00,13.06,13.07,13.04,13.05,618534.0,13.06,13.07,13.04,13.05,618534.0
2018-05-18 15:50:00,13.05,13.06,13.03,13.04,735512.0,13.05,13.06,13.03,13.04,735512.0
2018-05-18 15:55:00,13.04,13.04,13.0,13.01,2212097.0,13.04,13.04,13.0,13.01,2212097.0
2018-05-21 09:30:00,13.25,13.31,13.1,13.14,3767580.0,13.25,13.31,13.1,13.14,3767580.0
2018-05-21 09:35:00,13.14,13.21,13.08,13.12,1910400.0,13.14,13.21,13.08,13.12,1910400.0
2018-05-21 09:40:00,13.12,13.15,13.08,13.12,1148460.0,13.12,13.15,13.08,13.12,1148460.0
2018-05-21 09:45:00,13.12,13.14,13.07,13.1,1411810.0,13.12,13.14,13.07,13.1,1411810.0
2018-05-21 09:50:00,13.1,13.18,13.08,13.18,1237191.0,13.1,13.18,13.08,13.18,1237191.0
2018-05-21 09:55:00,13.18,13.22,13.15,13.17,934219.0,13.18,13.22,13.15,13.17,934219.0
2018-05-21 10:00:00,13.17,13.19,13.13,13.13,771978.0,13.17,13.19,13.13,13.13,771978.0
2018-05-21 10:05:00,13.13,13.16,13.09,13.15,587533.0,13.13,13.16,13.09,13.15,587533.0
2018-05-21 10:10:00,13.16,13.19,13.14,13.18,504286.0,13.16,13.19,13.14,13.18,504286.0
2018-05-21 10:15:00,13.17,13.19,13.15,13.17,469761.0,13.17,13.19,13.15,13.17,469761.0
2018-05-21 10:20:00,13.17,13.19,13.16,13.18,449575.0,13.17,13.19,13.16,13.18,449575.0
2018-05-21 10:25:00,13.18,13.19,13.15,13.16,569607.0,13.18,13.19,13.15,13.16,569607.0
2018-05-21 10:30:00,13.15,13.16,13.12,13.13,481198.0,13.15,13.16,13.12,13.13,481198.0
2018-05-21 10:35:00,13.13,13.15,13.12,13.13,436934.0,13.13,13.15,13.12,13.13,436934.0
2018-05-21 10:40:00,13.13,13.15,13.12,13.15,273257.0,13.13,13.15,13.12,13.15,273257.0
2018-05-21 10:45:00,13.15,13.18,13.14,13.15,527130.0,13.15,13.18,13.14,13.15,527130.0
2018-05-21 10:50:00,13.16,13.17,13.15,13.16,371676.0,13.16,13.17,13.15,13.16,371676.0
2018-05-21 10:55:00,13.16,13.16,13.13,13.15,368387.0,13.16,13.16,13.13,13.15,368387.0
2018-05-21 11:00:00,13.15,13.15,13.12,13.13,405082.0,13.15,13.15,13.12,13.13,405082.0
2018-05-21 11:05:00,13.12,13.13,13.11,13.11,334371.0,13.12,13.13,13.11,13.11,334371.0
2018-05-21 11:10:00,13.11,13.13,13.08,13.09,674702.0,13.11,13.13,13.08,13.09,674702.0
2018-05-21 11:15:00,13.08,13.11,13.07,13.1,787523.0,13.08,13.11,13.07,13.1,787523.0
2018-05-21 11:20:00,13.09,13.09,13.05,13.06,633347.0,13.09,13.09,13.05,13.06,633347.0
2018-05-21 11:25:00,13.06,13.07,13.01,13.04,1211826.0,13.06,13.07,13.01,13.04,1211826.0
2018-05-21 11:30:00,13.04,13.04,12.96,12.99,1216711.0,13.04,13.04,12.96,12.99,1216711.0
2018-05-21 11:35:00,12.99,13.02,12.97,13.02,539167.0,12.99,13.02,12.97,13.02,539167.0
2018-05-21 11:40:00,13.02,13.04,13.0,13.03,483026.0,13.02,13.04,13.0,13.03,483026.0
2018-05-21 11:45:00,13.03,13.06,13.01,13.04,772279.0,13.03,13.06,13.01,13.04,772279.0
2018-05-21 11:50:00,13.04,13.06,13.01,13.06,584221.0,13.04,13.06,13.01,13.06,584221.0
2018-05-21 11:55:00,13.05,13.06,13.03,13.04,276434.0,13.05,13.06,13.03,13.04,276434.0
2018-05-21 12:00:00,13.04,13.05,13.02,13.04,454582.0,13.04,13.05,13.02,13.04,454582.0
2018-05-21 12:05:00,13.03,13.04,13.0,13.02,363372.0,13.03,13.04,13.0,13.02,363372.0
2018-05-21 12:10:00,13.02,13.08,13.02,13.06,301001.0,13.02,13.08,13.02,13.06,301001.0
2018-05-21 12:15:00,13.06,13.07,13.04,13.05,254429.0,13.06,13.07,13.04,13.05,254429.0
2018-05-21 12:20:00,13.05,13.05,13.03,13.04,233590.0,13.05,13.05,13.03,13.04,233590.0
2018-05-21 12:25:00,13.04,13.04,13.02,13.03,226088.0,13.04,13.04,13.02,13.03,226088.0
2018-05-21 12:30:00,13.03,13.05,13.02,13.04,240386.0,13.03,13.05,13.02,13.04,240386.0
2018-05-21 12:35:00,13.04,13.04,13.03,13.03,86665.0,13.04,13.04,13.03,13.03,86665.0
2018-05-21 12:40:00,13.03,13.04,13.0,13.02,400018.0,13.03,13.04,13.0,13.02,400018.0
2018-05-21 12:45:00,13.02,13.02,13.0,13.0,187057.0,13.02,13.02,13.0,13.0,187057.0
2018-05-21 12:50:00,13.01,13.02,13.0,13.0,215952.0,13.01,13.02,13.0,13.0,215952.0
2018-05-21 12:55:00,13.01,13.01,12.99,13.01,418074.0,13.01,13.01,12.99,13.01,418074.0
2018-05-21 13:00:00,13.01,13.03,13.0,13.02,216959.0,13.01,13.03,13.0,13.02,216959.0
2018-05-21 13:05:00,13.02,13.04,13.02,13.04,203534.0,13.02,13.04,13.02,13.04,203534.0
2018-05-21 13:10:00,13.04,13.04,13.03,13.03,131471.0,13.04,13.04,13.03,13.03,131471.0
2018-05-21 13:15:00,13.04,13.05,13.02,13.04,464456.0,13.04,13.05,13.02,13.04,464456.0
2018-05-21 13:20:00,13.04,13.04,13.01,13.02,142767.0,13.04,13.04,13.01,13.02,142767.0
2018-05-21 13:25:00,13.02,13.04,13.0,13.02,415145.0,13.02,13.04,13.0,13.02,415145.0
2018-05-21 13:30:00,13.02,13.02,12.99,13.01,607446.0,13.02,13.02,12.99,13.01,607446.0
2018-05-21 13:35:00,13.01,13.01,12.98,12.99,378157.0,13.01,13.01,12.98,12.99,378157.0
2018-05-21 13:40:00,12.98,12.99,12.97,12.97,578668.0,12.98,12.99,12.97,12.97,578668.0
2018-05-21 13:45:00,12.98,12.99,12.96,12.98,383269.0,12.98,12.99,12.96,12.98,383269.0
2018-05-21 13:50:00,12.98,12.99,12.97,12.99,209714.0,12.98,12.99,12.97,12.99,209714.0
2018-05-21 13:55:00,12.99,13.01,12.98,13.01,358774.0,12.99,13.01,12.98,13.01,358774.0
2018-05-21 14:00:00,13.01,13.01,12.98,12.99,561881.0,13.01,13.01,12.98,12.99,561881.0
2018-05-21 14:05:00,12.99,13.0,12.98,13.0,257281.0,12.99,13.0,12.98,13.0,257281.0
2018-05-21 14:10:00,12.99,13.0,12.97,12.98,358434.0,12.99,13.0,12.97,12.98,358434.0
2018-05-21 14:15:00,12.97,12.99,12.97,12.98,257008.0,12.97,12.99,12.97,12.98,257008.0
2018-05-21 14:20:00,12.98,12.99,12.97,12.98,202728.0,12.98,12.99,12.97,12.98,202728.0
2018-05-21 14:25:00,12.99,12.99,12.94,12.95,1060080.0,12.99,12.99,12.94,12.95,1060080.0
2018-05-21 14:30:00,12.95,12.95,12.88,12.9,1253707.0,12.95,12.95,12.88,12.9,1253707.0
2018-05-21 14:35:00,12.91,12.93,12.88,12.93,1274906.0,12.91,12.93,12.88,12.93,1274906.0
2018-05-21 14:40:00,12.93,12.94,12.91,12.93,539821.0,12.93,12.94,12.91,12.93,539821.0
2018-05-21 14:45:00,12.93,12.95,12.92,12.94,338958.0,12.93,12.95,12.92,12.94,338958.0
2018-05-21 14:50:00,12.94,12.96,12.92,12.95,636399.0,12.94,12.96,12.92,12.95,636399.0
2018-05-21 14:55:00,12.95,12.96,12.93,12.94,417144.0,12.95,12.96,12.93,12.94,417144.0
2018-05-21 15:00:00,12.94,12.96,12.93,12.95,177408.0,12.94,12.96,12.93,12.95,177408.0
2018-05-21 15:05:00,12.95,12.95,12.93,12.95,396242.0,12.95,12.95,12.93,12.95,396242.0
2018-05-21 15:10:00,12.95,12.95,12.94,12.94,399379.0,12.95,12.95,12.94,12.94,399379.0
2018-05-21 15:15:00,12.95,12.96,12.94,12.96,344852.0,12.95,12.96,12.94,12.96,344852.0
2018-05-21 15:20:00,12.96,12.98,12.95,12.98,583587.0,12.96,12.98,12.95,12.98,583587.0
2018-05-21 15:25:00,12.98,12.99,12.96,12.99,332236.0,12.98,12.99,12.96,12.99,332236.0
2018-05-21 15:30:00,12.99,12.99,12.97,12.99,359684.0,12.99,12.99,12.97,12.99,359684.0
2018-05-21 15:35:00,12.98,13.0,12.98,12.99,642269.0,12.98,13.0,12.98,12.99,642269.0
2018-05-21 15:40:00,12.99,13.0,12.98,12.99,551772.0,12.99,13.0,12.98,12.99,551772.0
2018-05-21 15:45:00,12.99,12.99,12.97,12.98,318805.0,12.99,12.99,12.97,12.98,318805.0
2018-05-21 15:50:00,12.98,13.0,12.98,12.99,1543340.0,12.98,13.0,12.98,12.99,1543340.0
2018-05-21 15:55:00,12.99,13.0,12.98,12.99,1321040.0,12.99,13.0,12.98,12.99,1321040.0
2018-05-22 09:30:00,13.0,13.14,12.95,13.05,2526134.0,13.0,13.14,12.95,13.05,2526134.0
2018-05-22 09:35:00,13.05,13.09,13.03,13.07,1048274.0,13.05,13.09,13.03,13.07,1048274.0
2018-05-22 09:40:00,13.07,13.13,13.05,13.07,1275036.0,13.07,13.13,13.05,13.07,1275036.0
2018-05-22 09:45:00,13.07,13.09,13.0,13.01,1249698.0,13.07,13.09,13.0,13.01,1249698.0
2018-05-22 09:50:00,13.01,13.03,12.98,13.02,775658.0,13.01,13.03,12.98,13.02,775658.0
2018-05-22 09:55:00,13.02,13.03,12.97,12.99,585116.0,13.02,13.03,12.97,12.99,585116.0
2018-05-22 10:00:00,12.98,12.99,12.95,12.98,758588.0,12.98,12.99,12.95,12.98,758588.0
2018-05-22 10:05:00,12.98,13.0,12.97,12.98,567186.0,12.98,13.0,12.97,12.98,567186.0
2018-05-22 10:10:00,12.97,13.0,12.91,12.94,1051870.0,12.97,13.0,12.91,12.94,1051870.0
2018-05-22 10:15:00,12.94,12.94,12.86,12.91,1163460.0,12.94,12.94,12.86,12.91,1163460.0
2018-05-22 10:20:00,12.92,12.94,12.83,12.86,1602318.0,12.92,12.94,12.83,12.86,1602318.0
2018-05-22 10:25:00,12.85,12.86,12.73,12.79,2472529.0,12.85,12.86,12.73,12.79,2472529.0
2018-05-22 10:30:00,12.78,12.8,12.71,12.77,1549878.0,12.78,12.8,12.71,12.77,1549878.0
2018-05-22 10:35:00,12.77,12.83,12.76,12.81,916691.0,12.77,12.83,12.76,12.81,916691.0
2018-05-22 10:40:00,12.81,12.86,12.8,12.84,831858.0,12.81,12.86,12.8,12.84,831858.0
2018-05-22 10:45:00,12.85,12.85,12.81,12.83,528933.0,12.85,12.85,12.81,12.83,528933.0
2018-05-22 10:50:00,12.84,12.86,12.83,12.85,662526.0,12.84,12.86,12.83,12.85,662526.0
2018-05-22 10:55:00,12.85,12.86,12.81,12.84,525821.0,12.85,12.86,12.81,12.84,525821.0
2018-05-22 11:00:00,12.84,12.87,12.83,12.87,428775.0,12.84,12.87,12.83,12.87,428775.0
2018-05-22 11:05:00,12.86,12.87,12.82,12.83,564005.0,12.86,12.87,12.82,12.83,564005.0
2018-05-22 11:10:00,12.83,12.84,12.81,12.83,487221.0,12.83,12.84,12.81,12.83,487221.0
2018-05-22 11:15:00,12.83,12.88,12.82,12.87,449686.0,12.83,12.88,12.82,12.87,449686.0
2018-05-22 11:20:00,12.86,12.89,12.86,12.89,358656.0,12.86,12.89,12.86,12.89,358656.0
2018-05-22 11:25:00,12.89,12.9,12.87,12.88,415922.0,12.89,12.9,12.87,12.88,415922.0
2018-05-22 11:30:00,12.88,12.9,12.87,12.9,294552.0,12.88,12.9,12.87,12.9,294552.0
2018-05-22 11:35:00,12.9,12.9,12.87,12.88,308839.0,12.9,12.9,12.87,12.88,308839.0
2018-05-22 11:40:00,12.88,12.9,12.87,12.9,291539.0,12.88,12.9,12.87,12.9,291539.0
2018-05-22 11:45:00,12.9,12.91,12.88,12.89,472278.0,12.9,12.91,12.88,12.89,472278.0
2018-05-22 11:50:00,12.89,12.89,12.86,12.87,304241.0,12.89,12.89,12.86,12.87,304241.0
2018-05-22 11:55:00,12.88,12.92,12.87,12.92,235700.0,12.88,12.92,12.87,12.92,235700.0
2018-05-22 12:00:00,12.92,12.93,12.91,12.93,255903.0,12.92,12.93,12.91,12.93,255903.0
2018-05-22 12:05:00,12.93,12.96,12.92,12.95,741720.0,12.93,12.96,12.92,12.95,741720.0
2018-05-22 12:10:00,12.95,12.95,12.93,12.95,240614.0,12.95,12.95,12.93,12.95,240614.0
2018-05-22 12:15:00,12.95,12.96,12.94,12.95,289015.0,12.95,12.96,12.94,12.95,289015.0
2018-05-22 12:20:00,12.95,12.96,12.93,12.95,239768.0,12.95,12.96,12.93,12.95,239768.0
2018-05-22 12:25:00,12.94,12.95,12.93,12.94,206262.0,12.94,12.95,12.93,12.94,206262.0
2018-05-22 12:30:00,12.94,12.95,12.91,12.92,392805.0,12.94,12.95,12.91,12.92,392805.0
2018-05-22 12:35:00,12.92,12.93,12.91,12.93,200243.0,12.92,12.93,12.91,12.93,200243.0
2018-05-22 12:40:00,12.93,12.95,12.92,12.95,148011.0,12.93,12.95,12.92,12.95,148011.0
2018-05-22 12:45:00,12.95,12.95,12.93,12.95,181996.0,12.95,12.95,12.93,12.95,181996.0
2018-05-22 12:50:00,12.95,12.96,12.92,12.96,335593.0,12.95,12.96,12.92,12.96,335593.0
2018-05-22 12:55:00,12.96,12.97,12.94,12.96,193779.0,12.96,12.97,12.94,12.96,193779.0
2018-05-22 13:00:00,12.95,12.99,12.95,12.98,306095.0,12.95,12.99,12.95,12.98,306095.0
2018-05-22 13:05:00,12.98,12.99,12.97,12.99,255683.0,12.98,12.99,12.97,12.99,255683.0
2018-05-22 13:10:00,12.99,13.0,12.97,12.98,376137.0,12.99,13.0,12.97,12.98,376137.0
2018-05-22 13:15:00,12.98,12.98,12.96,12.98,177496.0,12.98,12.98,12.96,12.98,177496.0
2018-05-22 13:20:00,12.98,12.98,12.96,12.98,164627.0,12.98,12.98,12.96,12.98,164627.0
2018-05-22 13:25:00,12.98,12.99,12.97,12.99,106358.0,12.98,12.99,12.97,12.99,106358.0
2018-05-22 13:30:00,12.99,13.0,12.98,13.0,185679.0,12.99,13.0,12.98,13.0,185679.0
2018-05-22 13:35:00,12.99,13.01,12.98,12.99,758166.0,12.99,13.01,12.98,12.99,758166.0
2018-05-22 13:40:00,12.99,13.02,12.98,13.01,271158.0,12.99,13.02,12.98,13.01,271158.0
2018-05-22 13:45:00,13.01,13.02,13.0,13.01,146593.0,13.01,13.02,13.0,13.01,146593.0
2018-05-22 13:50:00,13.01,13.05,13.01,13.05,286477.0,13.01,13.05,13.01,13.05,286477.0
2018-05-22 13:55:00,13.04,13.05,13.03,13.04,257670.0,13.04,13.05,13.03,13.04,257670.0
2018-05-22 14:00:00,13.04,13.06,13.03,13.06,472812.0,13.04,13.06,13.03,13.06,472812.0
2018-05-22 14:05:00,13.06,13.06,13.03,13.04,256639.0,13.06,13.06,13.03,13.04,256639.0
2018-05-22 14:10:00,13.03,13.07,13.03,13.07,300207.0,13.03,13.07,13.03,13.07,300207.0
2018-05-22 14:15:00,13.07,13.07,13.05,13.06,227151.0,13.07,13.07,13.05,13.06,227151.0
2018-05-22 14:20:00,13.07,13.07,13.06,13.07,130992.0,13.07,13.07,13.06,13.07,130992.0
2018-05-22 14:25:00,13.07,13.08,13.05,13.07,524161.0,13.07,13.08,13.05,13.07,524161.0
2018-05-22 14:30:00,13.06,13.09,13.06,13.08,342334.0,13.06,13.09,13.06,13.08,342334.0
2018-05-22 14:35:00,13.08,13.08,13.06,13.07,178758.0,13.08,13.08,13.06,13.07,178758.0
2018-05-22 14:40:00,13.06,13.08,13.05,13.06,311470.0,13.06,13.08,13.05,13.06,311470.0
2018-05-22 14:45:00,13.06,13.07,13.05,13.07,90901.0,13.06,13.07,13.05,13.07,90901.0
2018-05-22 14:50:00,13.07,13.07,13.04,13.04,381502.0,13.07,13.07,13.04,13.04,381502.0
2018-05-22 14:55:00,13.04,13.05,13.01,13.03,382318.0,13.04,13.05,13.01,13.03,382318.0
2018-05-22 15:00:00,13.03,13.04,13.01,13.01,286724.0,13.03,13.04,13.01,13.01,286724.0
2018-05-22 15:05:00,13.02,13.04,13.01,13.03,224252.0,13.02,13.04,13.01,13.03,224252.0
2018-05-22 15:10:00,13.02,13.03,12.99,13.02,514066.0,13.02,13.03,12.99,13.02,514066.0
2018-05-22 15:15:00,13.01,13.03,13.0,13.03,345718.0,13.01,13.03,13.0,13.03,345718.0
2018-05-22 15:20:00,13.03,13.04,13.02,13.03,251185.0,13.03,13.04,13.02,13.03,251185.0
2018-05-22 15:25:00,13.04,13.04,13.01,13.02,262172.0,13.04,13.04,13.01,13.02,262172.0
2018-05-22 15:30:00,13.02,13.03,13.0,13.01,338179.0,13.02,13.03,13.0,13.01,338179.0
2018-05-22 15:35:00,13.02,13.03,13.0,13.02,267120.0,13.02,13.03,13.0,13.02,267120.0
2018-05-22 15:40:00,13.02,13.02,12.99,12.99,225276.0,13.02,13.02,12.99,12.99,225276.0
2018-05-22 15:45:00,12.99,13.0,12.98,12.99,337317.0,12.99,13.0,12.98,12.99,337317.0
2018-05-22 15:50:00,13.0,13.02,12.97,13.0,836182.0,13.0,13.02,12.97,13.0,836182.0
2018-05-22 15:55:00,13.0,13.0,12.97,12.98,1282836.0,13.0,13.0,12.97,12.98,1282836.0
2018-05-23 09:30:00,12.91,13.1,12.9,13.09,2296397.0,12.91,13.1,12.9,13.09,2296397.0
2018-05-23 09:35:00,13.09,13.12,13.03,13.11,1839306.0,13.09,13.12,13.03,13.11,1839306.0
2018-05-23 09:40:00,13.12,13.15,13.11,13.12,1624096.0,13.12,13.15,13.11,13.12,1624096.0
2018-05-23 09:45:00,13.12,13.18,13.09,13.13,1889843.0,13.12,13.18,13.09,13.13,1889843.0
2018-05-23 09:50:00,13.13,13.17,13.12,13.14,983916.0,13.13,13.17,13.12,13.14,983916.0
2018-05-23 09:55:00,13.13,13.17,13.1,13.11,913008.0,13.13,13.17,13.1,13.11,913008.0
2018-05-23 10:00:00,13.1,13.13,13.03,13.07,836045.0,13.1,13.13,13.03,13.07,836045.0
2018-05-23 10:05:00,13.06,13.12,13.06,13.09,877569.0,13.06,13.12,13.06,13.09,877569.0
2018-05-23 10:10:00,13.09,13.14,13.08,13.13,531796.0,13.09,13.14,13.08,13.13,531796.0
2018-05-23 10:15:00,13.13,13.17,13.12,13.13,1267309.0,13.13,13.17,13.12,13.13,1267309.0
2018-05-23 10:20:00,13.13,13.14,13.1,13.1,407115.0,13.13,13.14,13.1,13.1,407115.0
2018-05-23 10:25:00,13.1,13.13,13.09,13.11,322053.0,13.1,13.13,13.09,13.11,322053.0
2018-05-23 10:30:00,13.1,13.11,13.07,13.08,319224.0,13.1,13.11,13.07,13.08,319224.0
2018-05-23 10:35:00,13.08,13.09,13.06,13.09,279982.0,13.08,13.09,13.06,13.09,279982.0
2018-05-23 10:40:00,13.08,13.09,13.03,13.06,647016.0,13.08,13.09,13.03,13.06,647016.0
2018-05-23 10:45:00,13.06,13.06,13.03,13.05,294111.0,13.06,13.06,13.03,13.05,294111.0
2018-05-23 10:50:00,13.04,13.06,13.02,13.04,299816.0,13.04,13.06,13.02,13.04,299816.0
2018-05-23 10:55:00,13.04,13.08,13.03,13.07,288040.0,13.04,13.08,13.03,13.07,288040.0
2018-05-23 11:00:00,13.06,13.09,13.05,13.09,280694.0,13.06,13.09,13.05,13.09,280694.0
2018-05-23 11:05:00,13.09,13.09,13.05,13.07,345543.0,13.09,13.09,13.05,13.07,345543.0
2018-05-23 11:10:00,13.07,13.08,13.06,13.07,169599.0,13.07,13.08,13.06,13.07,169599.0
2018-05-23 11:15:00,13.06,13.09,13.06,13.08,178592.0,13.06,13.09,13.06,13.08,178592.0
2018-05-23 11:20:00,13.07,13.1,13.07,13.09,264091.0,13.07,13.1,13.07,13.09,264091.0
2018-05-23 11:25:00,13.09,13.1,13.06,13.07,213198.0,13.09,13.1,13.06,13.07,213198.0
2018-05-23 11:30:00,13.07,13.08,13.06,13.07,166822.0,13.07,13.08,13.06,13.07,166822.0
2018-05-23 11:35:00,13.07,13.07,13.03,13.03,530471.0,13.07,13.07,13.03,13.03,530471.0
2018-05-23 11:40:00,13.03,13.07,13.03,13.07,212622.0,13.03,13.07,13.03,13.07,212622.0
2018-05-23 11:45:00,13.07,13.1,13.06,13.1,434172.0,13.07,13.1,13.06,13.1,434172.0
2018-05-23 11:50:00,13.1,13.11,13.08,13.08,360545.0,13.1,13.11,13.08,13.08,360545.0
2018-05-23 11:55:00,13.08,13.09,13.04,13.04,273008.0,13.08,13.09,13.04,13.04,273008.0
2018-05-23 12:00:00,13.05,13.05,13.03,13.04,420851.0,13.05,13.05,13.03,13.04,420851.0
2018-05-23 12:05:00,13.05,13.08,13.04,13.07,365930.0,13.05,13.08,13.04,13.07,365930.0
2018-05-23 12:10:00,13.07,13.08,13.05,13.07,157920.0,13.07,13.08,13.05,13.07,157920.0
2018-05-23 12:15:00,13.07,13.08,13.06,13.07,268716.0,13.07,13.08,13.06,13.07,268716.0
2018-05-23 12:20:00,13.07,13.08,13.04,13.06,260952.0,13.07,13.08,13.04,13.06,260952.0
2018-05-23 12:25:00,13.06,13.08,13.05,13.06,223582.0,13.06,13.08,13.05,13.06,223582.0
2018-05-23 12:30:00,13.06,13.08,13.06,13.08,195627.0,13.06,13.08,13.06,13.08,195627.0
2018-05-23 12:35:00,13.07,13.08,13.05,13.07,165414.0,13.07,13.08,13.05,13.07,165414.0
2018-05-23 12:40:00,13.08,13.09,13.06,13.08,340670.0,13.08,13.09,13.06,13.08,340670.0
2018-05-23 12:45:00,13.08,13.09,13.06,13.07,149190.0,13.08,13.09,13.06,13.07,149190.0
2018-05-23 12:50:00,13.06,13.08,13.05,13.06,219341.0,13.06,13.08,13.05,13.06,219341.0
2018-05-23 12:55:00,13.05,13.08,13.04,13.07,209049.0,13.05,13.08,13.04,13.07,209049.0
2018-05-23 13:00:00,13.07,13.07,13.04,13.04,246393.0,13.07,13.07,13.04,13.04,246393.0
2018-05-23 13:05:00,13.04,13.06,13.04,13.05,218827.0,13.04,13.06,13.04,13.05,218827.0
2018-05-23 13:10:00,13.06,13.06,13.03,13.03,326903.0,13.06,13.06,13.03,13.03,326903.0
2018-05-23 13:15:00,13.03,13.04,13.03,13.04,193099.0,13.03,13.04,13.03,13.04,193099.0
2018-05-23 13:20:00,13.03,13.05,13.03,13.03,247901.0,13.03,13.05,13.03,13.03,247901.0
2018-05-23 13:25:00,13.04,13.05,13.03,13.04,271383.0,13.04,13.05,13.03,13.04,271383.0
2018-05-23 13:30:00,13.04,13.05,13.02,13.03,326027.0,13.04,13.05,13.02,13.03,326027.0
2018-05-23 13:35:00,13.03,13.04,13.03,13.03,95532.0,13.03,13.04,13.03,13.03,95532.0
2018-05-23 13:40:00,13.04,13.06,13.03,13.06,237110.0,13.04,13.06,13.03,13.06,237110.0
2018-05-23 13:45:00,13.05,13.06,13.03,13.04,238716.0,13.05,13.06,13.03,13.04,238716.0
2018-05-23 13:50:00,13.04,13.05,13.03,13.04,265514.0,13.04,13.05,13.03,13.04,265514.0
2018-05-23 13:55:00,13.04,13.05,13.01,13.02,334409.0,13.04,13.05,13.01,13.02,334409.0
2018-05-23 14:00:00,13.02,13.04,13.01,13.03,426079.0,13.02,13.04,13.01,13.03,426079.0
2018-05-23 14:05:00,13.03,13.07,13.01,13.06,633378.0,13.03,13.07,13.01,13.06,633378.0
2018-05-23 14:10:00,13.06,13.07,13.04,13.06,376433.0,13.06,13.07,13.04,13.06,376433.0
2018-05-23 14:15:00,13.06,13.08,13.05,13.07,186927.0,13.06,13.08,13.05,13.07,186927.0
2018-05-23 14:20:00,13.07,13.08,13.05,13.08,272714.0,13.07,13.08,13.05,13.08,272714.0
2018-05-23 14:25:00,13.08,13.09,13.06,13.06,249992.0,13.08,13.09,13.06,13.06,249992.0
2018-05-23 14:30:00,13.07,13.07,13.06,13.07,126798.0,13.07,13.07,13.06,13.07,126798.0
2018-05-23 14:35:00,13.07,13.07,13.05,13.05,212363.0,13.07,13.07,13.05,13.05,212363.0
2018-05-23 14:40:00,13.06,13.06,13.05,13.06,155454.0,13.06,13.06,13.05,13.06,155454.0
2018-05-23 14:45:00,13.05,13.08,13.05,13.07,175603.0,13.05,13.08,13.05,13.07,175603.0
2018-05-23 14:50:00,13.07,13.09,13.05,13.08,519548.0,13.07,13.09,13.05,13.08,519548.0
2018-05-23 14:55:00,13.08,13.09,13.07,13.09,155531.0,13.08,13.09,13.07,13.09,155531.0
2018-05-23 15:00:00,13.09,13.1,13.07,13.1,481902.0,13.09,13.1,13.07,13.1,481902.0
2018-05-23 15:05:00,13.1,13.12,13.08,13.09,353942.0,13.1,13.12,13.08,13.09,353942.0
2018-05-23 15:10:00,13.09,13.09,13.08,13.09,131137.0,13.09,13.09,13.08,13.09,131137.0
2018-05-23 15:15:00,13.09,13.11,13.08,13.11,252587.0,13.09,13.11,13.08,13.11,252587.0
2018-05-23 15:20:00,13.11,13.11,13.08,13.1,301746.0,13.11,13.11,13.08,13.1,301746.0
2018-05-23 15:25:00,13.1,13.11,13.08,13.09,518739.0,13.1,13.11,13.08,13.09,518739.0
2018-05-23 15:30:00,13.1,13.1,13.08,13.09,361087.0,13.1,13.1,13.08,13.09,361087.0
2018-05-23 15:35:00,13.09,13.09,13.07,13.07,361476.0,13.09,13.09,13.07,13.07,361476.0
2018-05-23 15:40:00,13.07,13.1,13.07,13.1,432643.0,13.07,13.1,13.07,13.1,432643.0
2018-05-23 15:45:00,13.1,13.1,13.08,13.08,320644.0,13.1,13.1,13.08,13.08,320644.0
2018-05-23 15:50:00,13.09,13.12,13.08,13.09,4713809.0,13.09,13.12,13.08,13.09,4713809.0
2018-05-23 15:55:00,13.09,13.12,13.08,13.1,4255618.0,13.09,13.12,13.08,13.1,4255618.0
2018-05-24 09:30:00,13.09,13.14,13.03,13.13,1006542.0,13.09,13.14,13.03,13.13,1006542.0
2018-05-24 09:35:00,13.13,13.15,13.1,13.15,629748.0,13.13,13.15,13.1,13.15,629748.0
2018-05-24 09:40:00,13.15,13.21,13.13,13.15,1669752.0,13.15,13.21,13.13,13.15,1669752.0
2018-05-24 09:45:00,13.16,13.17,13.07,13.08,825771.0,13.16,13.17,13.07,13.08,825771.0
2018-05-24 09:50:00,13.07,13.1,13.03,13.09,1122110.0,13.07,13.1,13.03,13.09,1122110.0
2018-05-24 09:55:00,13.09,13.13,13.04,13.05,918844.0,13.09,13.13,13.04,13.05,918844.0
2018-05-24 10:00:00,13.04,13.11,13.04,13.1,554878.0,13.04,13.11,13.04,13.1,554878.0
2018-05-24 10:05:00,13.1,13.12,13.07,13.11,388503.0,13.1,13.12,13.07,13.11,388503.0
2018-05-24 10:10:00,13.11,13.15,13.1,13.13,587486.0,13.11,13.15,13.1,13.13,587486.0
2018-05-24 10:15:00,13.13,13.16,13.12,13.12,437220.0,13.13,13.16,13.12,13.12,437220.0
2018-05-24 10:20:00,13.13,13.14,13.08,13.08,552273.0,13.13,13.14,13.08,13.08,552273.0
2018-05-24 10:25:00,13.08,13.1,13.06,13.08,426592.0,13.08,13.1,13.06,13.08,426592.0
2018-05-24 10:30:00,13.09,13.1,13.04,13.06,694399.0,13.09,13.1,13.04,13.06,694399.0
2018-05-24 10:35:00,13.07,13.1,13.05,13.1,289501.0,13.07,13.1,13.05,13.1,289501.0
2018-05-24 10:40:00,13.1,13.11,13.08,13.1,574279.0,13.1,13.11,13.08,13.1,574279.0
2018-05-24 10:45:00,13.1,13.11,13.08,13.1,612066.0,13.1,13.11,13.08,13.1,612066.0
2018-05-24 10:50:00,13.1,13.11,13.08,13.1,548257.0,13.1,13.11,13.08,13.1,548257.0
2018-05-24 10:55:00,13.1,13.1,13.06,13.07,615603.0,13.1,13.1,13.06,13.07,615603.0
2018-05-24 11:00:00,13.07,13.12,13.07,13.12,360927.0,13.07,13.12,13.07,13.12,360927.0
2018-05-24 11:05:00,13.11,13.13,13.1,13.12,368900.0,13.11,13.13,13.1,13.12,368900.0
2018-05-24 11:10:00,13.12,13.13,13.1,13.12,289401.0,13.12,13.13,13.1,13.12,289401.0
2018-05-24 11:15:00,13.12,13.15,13.1,13.14,534867.0,13.12,13.15,13.1,13.14,534867.0
2018-05-24 11:20:00,13.14,13.16,13.13,13.15,339954.0,13.14,13.16,13.13,13.15,339954.0
2018-05-24 11:25:00,13.15,13.16,13.13,13.15,373674.0,13.15,13.16,13.13,13.15,373674.0
2018-05-24 11:30:00,13.16,13.18,13.14,13.17,498446.0,13.16,13.18,13.14,13.17,498446.0
2018-05-24 11:35:00,13.18,13.2,13.16,13.19,527525.0,13.18,13.2,13.16,13.19,527525.0
2018-05-24 11:40:00,13.19,13.2,13.16,13.19,384011.0,13.19,13.2,13.16,13.19,384011.0
2018-05-24 11:45:00,13.19,13.19,13.17,13.19,245240.0,13.19,13.19,13.17,13.19,245240.0
2018-05-24 11:50:00,13.19,13.2,13.17,13.2,429312.0,13.19,13.2,13.17,13.2,429312.0
2018-05-24 11:55:00,13.2,13.22,13.18,13.21,1243084.0,13.2,13.22,13.18,13.21,1243084.0
2018-05-24 12:00:00,13.21,13.22,13.18,13.19,512523.0,13.21,13.22,13.18,13.19,512523.0
2018-05-24 12:05:00,13.19,13.2,13.17,13.19,262359.0,13.19,13.2,13.17,13.19,262359.0
2018-05-24 12:10:00,13.19,13.21,13.18,13.2,383449.0,13.19,13.21,13.18,13.2,383449.0
2018-05-24 12:15:00,13.2,13.21,13.18,13.2,313031.0,13.2,13.21,13.18,13.2,313031.0
2018-05-24 12:20:00,13.21,13.24,13.2,13.23,674995.0,13.21,13.24,13.2,13.23,674995.0
2018-05-24 12:25:00,13.23,13.27,13.22,13.26,1085726.0,13.23,13.27,13.22,13.26,1085726.0
2018-05-24 12:30:00,13.26,13.28,13.24,13.25,682661.0,13.26,13.28,13.24,13.25,682661.0
2018-05-24 12:35:00,13.24,13.25,13.22,13.24,361184.0,13.24,13.25,13.22,13.24,361184.0
2018-05-24 12:40:00,13.24,13.24,13.2,13.21,315383.0,13.24,13.24,13.2,13.21,315383.0
2018-05-24 12:45:00,13.22,13.25,13.22,13.24,308414.0,13.22,13.25,13.22,13.24,308414.0
2018-05-24 12:50:00,13.24,13.24,13.21,13.23,407462.0,13.24,13.24,13.21,13.23,407462.0
2018-05-24 12:55:00,13.23,13.26,13.22,13.25,337174.0,13.23,13.26,13.22,13.25,337174.0
2018-05-24 13:00:00,13.25,13.28,13.24,13.28,517065.0,13.25,13.28,13.24,13.28,517065.0
2018-05-24 13:05:00,13.28,13.29,13.27,13.29,361841.0,13.28,13.29,13.27,13.29,361841.0
2018-05-24 13:10:00,13.29,13.3,13.28,13.29,770275.0,13.29,13.3,13.28,13.29,770275.0
2018-05-24 13:15:00,13.29,13.3,13.28,13.3,366635.0,13.29,13.3,13.28,13.3,366635.0
2018-05-24 13:20:00,13.3,13.36,13.3,13.34,1901082.0,13.3,13.36,13.3,13.34,1901082.0
2018-05-24 13:25:00,13.34,13.36,13.34,13.36,398666.0,13.34,13.36,13.34,13.36,398666.0
2018-05-24 13:30:00,13.35,13.39,13.34,13.34,837797.0,13.35,13.39,13.34,13.34,837797.0
2018-05-24 13:35:00,13.35,13.38,13.34,13.37,321151.0,13.35,13.38,13.34,13.37,321151.0
2018-05-24 13:40:00,13.37,13.37,13.34,13.36,226210.0,13.37,13.37,13.34,13.36,226210.0
2018-05-24 13:45:00,13.35,13.38,13.35,13.37,448026.0,13.35,13.38,13.35,13.37,448026.0
2018-05-24 13:50:00,13.37,13.38,13.36,13.37,349608.0,13.37,13.38,13.36,13.37,349608.0
2018-05-24 13:55:00,13.37,13.39,13.36,13.37,550091.0,13.37,13.39,13.36,13.37,550091.0
2018-05-24 14:00:00,13.38,13.38,13.34,13.36,417499.0,13.38,13.38,13.34,13.36,417499.0
2018-05-24 14:05:00,13.36,13.37,13.34,13.36,327752.0,13.36,13.37,13.34,13.36,327752.0
2018-05-24 14:10:00,13.36,13.38,13.35,13.38,410486.0,13.36,13.38,13.35,13.38,410486.0
2018-05-24 14:15:00,13.38,13.4,13.37,13.38,407790.0,13.38,13.4,13.37,13.38,407790.0
2018-05-24 14:20:00,13.38,13.39,13.36,13.38,210650.0,13.38,13.39,13.36,13.38,210650.0
2018-05-24 14:25:00,13.38,13.39,13.37,13.38,237132.0,13.38,13.39,13.37,13.38,237132.0
2018-05-24 14:30:00,13.38,13.39,13.37,13.38,141987.0,13.38,13.39,13.37,13.38,141987.0
2018-05-24 14:35:00,13.39,13.39,13.38,13.38,182590.0,13.39,13.39,13.38,13.38,182590.0
2018-05-24 14:40:00,13.38,13.39,13.37,13.37,390150.0,13.38,13.39,13.37,13.37,390150.0
2018-05-24 14:45:00,13.38,13.38,13.35,13.36,279984.0,13.38,13.38,13.35,13.36,279984.0
2018-05-24 14:50:00,13.36,13.37,13.34,13.36,432518.0,13.36,13.37,13.34,13.36,432518.0
2018-05-24 14:55:00,13.36,13.37,13.35,13.37,187208.0,13.36,13.37,13.35,13.37,187208.0
2018-05-24 15:00:00,13.37,13.37,13.34,13.35,495514.0,13.37,13.37,13.34,13.35,495514.0
2018-05-24 15:05:00,13.34,13.36,13.33,13.35,309172.0,13.34,13.36,13.33,13.35,309172.0
2018-05-24 15:10:00,13.36,13.36,13.31,13.33,395457.0,13.36,13.36,13.31,13.33,395457.0
2018-05-24 15:15:00,13.33,13.35,13.32,13.34,354725.0,13.33,13.35,13.32,13.34,354725.0
2018-05-24 15:20:00,13.33,13.35,13.33,13.35,308161.0,13.33,13.35,13.33,13.35,308161.0
2018-05-24 15:25:00,13.35,13.35,13.31,13.32,477781.0,13.35,13.35,13.31,13.32,477781.0
2018-05-24 15:30:00,13.33,13.35,13.32,13.34,406550.0,13.33,13.35,13.32,13.34,406550.0
2018-05-24 15:35:00,13.34,13.34,13.33,13.34,301630.0,13.34,13.34,13.33,13.34,301630.0
2018-05-24 15:40:00,13.34,13.35,13.32,13.35,1030384.0,13.34,13.35,13.32,13.35,1030384.0
2018-05-24 15:45:00,13.35,13.35,13.33,13.34,471449.0,13.35,13.35,13.33,13.34,471449.0
2018-05-24 15:50:00,13.35,13.38,13.34,13.38,1138140.0,13.35,13.38,13.34,13.38,1138140.0
2018-05-24 15:55:00,13.38,13.43,13.37,13.41,3711086.0,13.38,13.43,13.37,13.41,3711086.0
2018-05-25 09:30:00,13.4,13.5,13.36,13.47,2001230.0,13.4,13.5,13.36,13.47,2001230.0
2018-05-25 09:35:00,13.47,13.58,13.46,13.56,2912206.0,13.47,13.58,13.46,13.56,2912206.0
2018-05-25 09:40:00,13.56,13.63,13.53,13.61,1969391.0,13.56,13.63,13.53,13.61,1969391.0
2018-05-25 09:45:00,13.61,13.65,13.56,13.65,1284008.0,13.61,13.65,13.56,13.65,1284008.0
2018-05-25 09:50:00,13.65,13.7,13.61,13.66,2036276.0,13.65,13.7,13.61,13.66,2036276.0
2018-05-25 09:55:00,13.66,13.7,13.65,13.67,908202.0,13.66,13.7,13.65,13.67,908202.0
2018-05-25 10:00:00,13.67,13.72,13.66,13.66,1513826.0,13.67,13.72,13.66,13.66,1513826.0
2018-05-25 10:05:00,13.67,13.67,13.6,13.63,1282789.0,13.67,13.67,13.6,13.63,1282789.0
2018-05-25 10:10:00,13.63,13.64,13.57,13.57,1097008.0,13.63,13.64,13.57,13.57,1097008.0
2018-05-25 10:15:00,13.58,13.59,13.54,13.54,932055.0,13.58,13.59,13.54,13.54,932055.0
2018-05-25 10:20:00,13.53,13.55,13.48,13.53,1279644.0,13.53,13.55,13.48,13.53,1279644.0
2018-05-25 10:25:00,13.53,13.58,13.51,13.57,814520.0,13.53,13.58,13.51,13.57,814520.0
2018-05-25 10:30:00,13.57,13.62,13.55,13.56,848449.0,13.57,13.62,13.55,13.56,848449.0
2018-05-25 10:35:00,13.55,13.6,13.54,13.6,444917.0,13.55,13.6,13.54,13.6,444917.0
2018-05-25 10:40:00,13.6,13.61,13.55,13.55,528771.0,13.6,13.61,13.55,13.55,528771.0
2018-05-25 10:45:00,13.56,13.56,13.51,13.54,686940.0,13.56,13.56,13.51,13.54,686940.0
2018-05-25 10:50:00,13.54,13.57,13.53,13.56,388784.0,13.54,13.57,13.53,13.56,388784.0
2018-05-25 10:55:00,13.56,13.57,13.55,13.57,248321.0,13.56,13.57,13.55,13.57,248321.0
2018-05-25 11:00:00,13.57,13.59,13.56,13.56,439263.0,13.57,13.59,13.56,13.56,439263.0
2018-05-25 11:05:00,13.56,13.58,13.55,13.55,459672.0,13.56,13.58,13.55,13.55,459672.0
2018-05-25 11:10:00,13.56,13.57,13.55,13.56,237463.0,13.56,13.57,13.55,13.56,237463.0
2018-05-25 11:15:00,13.56,13.56,13.54,13.54,317924.0,13.56,13.56,13.54,13.54,317924.0
2018-05-25 11:20:00,13.54,13.55,13.52,13.53,311934.0,13.54,13.55,13.52,13.53,311934.0
2018-05-25 11:25:00,13.53,13.56,13.53,13.56,473521.0,13.53,13.56,13.53,13.56,473521.0
2018-05-25 11:30:00,13.56,13.57,13.54,13.57,287522.0,13.56,13.57,13.54,13.57,287522.0
2018-05-25 11:35:00,13.57,13.59,13.55,13.56,428602.0,13.57,13.59,13.55,13.56,428602.0
2018-05-25 11:40:00,13.56,13.57,13.53,13.55,269430.0,13.56,13.57,13.53,13.55,269430.0
2018-05-25 11:45:00,13.55,13.57,13.54,13.55,235839.0,13.55,13.57,13.54,13.55,235839.0
2018-05-25 11:50:00,13.54,13.55,13.53,13.54,253875.0,13.54,13.55,13.53,13.54,253875.0
2018-05-25 11:55:00,13.54,13.55,13.53,13.53,114545.0,13.54,13.55,13.53,13.53,114545.0
2018-05-25 12:00:00,13.54,13.55,13.51,13.51,495268.0,13.54,13.55,13.51,13.51,495268.0
2018-05-25 12:05:00,13.52,13.53,13.5,13.51,523481.0,13.52,13.53,13.5,13.51,523481.0
2018-05-25 12:10:00,13.51,13.52,13.48,13.5,507425.0,13.51,13.52,13.48,13.5,507425.0
2018-05-25 12:15:00,13.5,13.5,13.47,13.47,430764.0,13.5,13.5,13.47,13.47,430764.0
2018-05-25 12:20:00,13.47,13.49,13.46,13.49,320251.0,13.47,13.49,13.46,13.49,320251.0
2018-05-25 12:25:00,13.48,13.52,13.48,13.5,334919.0,13.48,13.52,13.48,13.5,334919.0
2018-05-25 12:30:00,13.5,13.52,13.49,13.51,272477.0,13.5,13.52,13.49,13.51,272477.0
2018-05-25 12:35:00,13.51,13.54,13.5,13.53,473580.0,13.51,13.54,13.5,13.53,473580.0
2018-05-25 12:40:00,13.54,13.55,13.52,13.53,329160.0,13.54,13.55,13.52,13.53,329160.0
2018-05-25 12:45:00,13.52,13.53,13.51,13.53,391536.0,13.52,13.53,13.51,13.53,391536.0
2018-05-25 12:50:00,13.53,13.54,13.51,13.53,196600.0,13.53,13.54,13.51,13.53,196600.0
2018-05-25 12:55:00,13.53,13.55,13.52,13.54,212756.0,13.53,13.55,13.52,13.54,212756.0
2018-05-25 13:00:00,13.54,13.55,13.53,13.54,357584.0,13.54,13.55,13.53,13.54,357584.0
2018-05-25 13:05:00,13.55,13.56,13.53,13.54,273649.0,13.55,13.56,13.53,13.54,273649.0
2018-05-25 13:10:00,13.54,13.55,13.52,13.52,174820.0,13.54,13.55,13.52,13.52,174820.0
2018-05-25 13:15:00,13.53,13.54,13.52,13.54,130346.0,13.53,13.54,13.52,13.54,130346.0
2018-05-25 13:20:00,13.53,13.54,13.51,13.52,214375.0,13.53,13.54,13.51,13.52,214375.0
2018-05-25 13:25:00,13.51,13.52,13.5,13.51,194434.0,13.51,13.52,13.5,13.51,194434.0
2018-05-25 13:30:00,13.5,13.51,13.48,13.49,460802.0,13.5,13.51,13.48,13.49,460802.0
2018-05-25 13:35:00,13.49,13.51,13.48,13.5,305250.0,13.49,13.51,13.48,13.5,305250.0
2018-05-25 13:40:00,13.5,13.51,13.48,13.5,239063.0,13.5,13.51,13.48,13.5,239063.0
2018-05-25 13:45:00,13.49,13.51,13.48,13.5,201202.0,13.49,13.51,13.48,13.5,201202.0
2018-05-25 13:50:00,13.5,13.5,13.48,13.5,226492.0,13.5,13.5,13.48,13.5,226492.0
2018-05-25 13:55:00,13.5,13.5,13.47,13.48,351266.0,13.5,13.5,13.47,13.48,351266.0
2018-05-25 14:00:00,13.48,13.51,13.47,13.51,386773.0,13.48,13.51,13.47,13.51,386773.0
2018-05-25 14:05:00,13.51,13.53,13.5,13.51,278989.0,13.51,13.53,13.5,13.51,278989.0
2018-05-25 14:10:00,13.5,13.54,13.5,13.52,291739.0,13.5,13.54,13.5,13.52,291739.0
2018-05-25 14:15:00,13.52,13.54,13.52,13.52,192886.0,13.52,13.54,13.52,13.52,192886.0
2018-05-25 14:20:00,13.53,13.55,13.52,13.53,302600.0,13.53,13.55,13.52,13.53,302600.0
2018-05-25 14:25:00,13.54,13.55,13.53,13.55,246673.0,13.54,13.55,13.53,13.55,246673.0
2018-05-25 14:30:00,13.55,13.55,13.52,13.54,281930.0,13.55,13.55,13.52,13.54,281930.0
2018-05-25 14:35:00,13.54,13.55,13.53,13.54,416888.0,13.54,13.55,13.53,13.54,416888.0
2018-05-25 14:40:00,13.54,13.54,13.52,13.53,306502.0,13.54,13.54,13.52,13.53,306502.0
2018-05-25 14:45:00,13.53,13.53,13.51,13.52,152554.0,13.53,13.53,13.51,13.52,152554.0
2018-05-25 14:50:00,13.52,13.52,13.51,13.52,163792.0,13.52,13.52,13.51,13.52,163792.0
2018-05-25 14:55:00,13.52,13.52,13.49,13.51,605034.0,13.52,13.52,13.49,13.51,605034.0
2018-05-25 15:00:00,13.51,13.51,13.48,13.48,395038.0,13.51,13.51,13.48,13.48,395038.0
2018-05-25 15:05:00,13.48,13.5,13.48,13.5,191787.0,13.48,13.5,13.48,13.5,191787.0
2018-05-25 15:10:00,13.5,13.5,13.49,13.5,133018.0,13.5,13.5,13.49,13.5,133018.0
2018-05-25 15:15:00,13.5,13.52,13.49,13.5,277664.0,13.5,13.52,13.49,13.5,277664.0
2018-05-25 15:20:00,13.51,13.52,13.49,13.49,309773.0,13.51,13.52,13.49,13.49,309773.0
2018-05-25 15:25:00,13.5,13.51,13.49,13.51,185769.0,13.5,13.51,13.49,13.51,185769.0
2018-05-25 15:30:00,13.51,13.51,13.49,13.51,359866.0,13.51,13.51,13.49,13.51,359866.0
2018-05-25 15:35:00,13.51,13.52,13.5,13.52,293781.0,13.51,13.52,13.5,13.52,293781.0
2018-05-25 15:40:00,13.52,13.52,13.51,13.52,295550.0,13.52,13.52,13.51,13.52,295550.0
2018-05-25 15:45:00,13.52,13.52,13.5,13.51,590386.0,13.52,13.52,13.5,13.51,590386.0
2018-05-25 15:50:00,13.51,13.54,13.5,13.54,634352.0,13.51,13.54,13.5,13.54,634352.0
2018-05-25 15:55:00,13.54,13.55,13.52,13.54,1584371.0,13.54,13.55,13.52,13.54,1584371.0
2018-05-29 09:30:00,13.45,13.57,13.42,13.55,2114557.0,13.45,13.57,13.42,13.55,2114557.0
2018-05-29 09:35:00,13.54,13.57,13.42,13.49,1163938.0,13.54,13.57,13.42,13.49,1163938.0
2018-05-29 09:40:00,13.48,13.54,13.48,13.51,794095.0,13.48,13.54,13.48,13.51,794095.0
2018-05-29 09:45:00,13.52,13.53,13.49,13.52,576793.0,13.52,13.53,13.49,13.52,576793.0
2018-05-29 09:50:00,13.52,13.54,13.5,13.51,447533.0,13.52,13.54,13.5,13.51,447533.0
2018-05-29 09:55:00,13.51,13.54,13.5,13.51,468525.0,13.51,13.54,13.5,13.51,468525.0
2018-05-29 10:00:00,13.5,13.54,13.49,13.52,796548.0,13.5,13.54,13.49,13.52,796548.0
2018-05-29 10:05:00,13.53,13.6,13.52,13.6,1067332.0,13.53,13.6,13.52,13.6,1067332.0
2018-05-29 10:10:00,13.6,13.63,13.53,13.57,819847.0,13.6,13.63,13.53,13.57,819847.0
2018-05-29 10:15:00,13.56,13.57,13.5,13.51,847378.0,13.56,13.57,13.5,13.51,847378.0
2018-05-29 10:20:00,13.5,13.55,13.5,13.54,682875.0,13.5,13.55,13.5,13.54,682875.0
2018-05-29 10:25:00,13.55,13.57,13.52,13.55,309964.0,13.55,13.57,13.52,13.55,309964.0
2018-05-29 10:30:00,13.54,13.54,13.5,13.52,387371.0,13.54,13.54,13.5,13.52,387371.0
2018-05-29 10:35:00,13.51,13.53,13.49,13.51,640889.0,13.51,13.53,13.49,13.51,640889.0
2018-05-29 10:40:00,13.51,13.52,13.48,13.49,517669.0,13.51,13.52,13.48,13.49,517669.0
2018-05-29 10:45:00,13.49,13.5,13.44,13.46,772187.0,13.49,13.5,13.44,13.46,772187.0
2018-05-29 10:50:00,13.46,13.49,13.46,13.46,515543.0,13.46,13.49,13.46,13.46,515543.0
2018-05-29 10:55:00,13.46,13.48,13.45,13.46,409694.0,13.46,13.48,13.45,13.46,409694.0
2018-05-29 11:00:00,13.46,13.47,13.42,13.42,603881.0,13.46,13.47,13.42,13.42,603881.0
2018-05-29 11:05:00,13.43,13.43,13.4,13.42,763870.0,13.43,13.43,13.4,13.42,763870.0
2018-05-29 11:10:00,13.42,13.45,13.41,13.45,383461.0,13.42,13.45,13.41,13.45,383461.0
2018-05-29 11:15:00,13.44,13.46,13.42,13.43,527370.0,13.44,13.46,13.42,13.43,527370.0
2018-05-29 11:20:00,13.42,13.45,13.42,13.42,310507.0,13.42,13.45,13.42,13.42,310507.0
2018-05-29 11:25:00,13.42,13.44,13.41,13.44,333962.0,13.42,13.44,13.41,13.44,333962.0
2018-05-29 11:30:00,13.44,13.45,13.41,13.42,341372.0,13.44,13.45,13.41,13.42,341372.0
2018-05-29 11:35:00,13.42,13.42,13.37,13.37,695239.0,13.42,13.42,13.37,13.37,695239.0
2018-05-29 11:40:00,13.38,13.39,13.32,13.33,960637.0,13.38,13.39,13.32,13.33,960637.0
2018-05-29 11:45:00,13.33,13.35,13.29,13.33,684220.0,13.33,13.35,13.29,13.33,684220.0
2018-05-29 11:50:00,13.34,13.36,13.31,13.36,468532.0,13.34,13.36,13.31,13.36,468532.0
2018-05-29 11:55:00,13.36,13.4,13.35,13.38,385583.0,13.36,13.4,13.35,13.38,385583.0
2018-05-29 12:00:00,13.38,13.39,13.32,13.33,381223.0,13.38,13.39,13.32,13.33,381223.0
2018-05-29 12:05:00,13.33,13.33,13.3,13.3,424693.0,13.33,13.33,13.3,13.3,424693.0
2018-05-29 12:10:00,13.3,13.34,13.26,13.27,655698.0,13.3,13.34,13.26,13.27,655698.0
2018-05-29 12:15:00,13.27,13.31,13.26,13.31,416946.0,13.27,13.31,13.26,13.31,416946.0
2018-05-29 12:20:00,13.31,13.36,13.3,13.34,440625.0,13.31,13.36,13.3,13.34,440625.0
2018-05-29 12:25:00,13.35,13.37,13.33,13.35,311679.0,13.35,13.37,13.33,13.35,311679.0
2018-05-29 12:30:00,13.34,13.39,13.34,13.36,654638.0,13.34,13.39,13.34,13.36,654638.0
2018-05-29 12:35:00,13.36,13.37,13.33,13.35,525291.0,13.36,13.37,13.33,13.35,525291.0
2018-05-29 12:40:00,13.35,13.38,13.32,13.33,429561.0,13.35,13.38,13.32,13.33,429561.0
2018-05-29 12:45:00,13.33,13.36,13.31,13.35,214004.0,13.33,13.36,13.31,13.35,214004.0
2018-05-29 12:50:00,13.35,13.37,13.34,13.36,222782.0,13.35,13.37,13.34,13.36,222782.0
2018-05-29 12:55:00,13.36,13.37,13.35,13.36,197842.0,13.36,13.37,13.35,13.36,197842.0
2018-05-29 13:00:00,13.36,13.36,13.32,13.33,405442.0,13.36,13.36,13.32,13.33,405442.0
2018-05-29 13:05:00,13.33,13.34,13.31,13.33,236415.0,13.33,13.34,13.31,13.33,236415.0
2018-05-29 13:10:00,13.33,13.35,13.32,13.34,150614.0,13.33,13.35,13.32,13.34,150614.0
2018-05-29 13:15:00,13.33,13.36,13.32,13.36,288611.0,13.33,13.36,13.32,13.36,288611.0
2018-05-29 13:20:00,13.36,13.37,13.34,13.37,163158.0,13.36,13.37,13.34,13.37,163158.0
2018-05-29 13:25:00,13.36,13.37,13.34,13.34,289251.0,13.36,13.37,13.34,13.34,289251.0
2018-05-29 13:30:00,13.34,13.36,13.32,13.33,259357.0,13.34,13.36,13.32,13.33,259357.0
2018-05-29 13:35:00,13.34,13.35,13.31,13.32,253521.0,13.34,13.35,13.31,13.32,253521.0
2018-05-29 13:40:00,13.32,13.34,13.31,13.34,127756.0,13.32,13.34,13.31,13.34,127756.0
2018-05-29 13:45:00,13.34,13.37,13.33,13.36,369341.0,13.34,13.37,13.33,13.36,369341.0
2018-05-29 13:50:00,13.36,13.38,13.35,13.37,191509.0,13.36,13.38,13.35,13.37,191509.0
2018-05-29 13:55:00,13.37,13.37,13.35,13.36,209848.0,13.37,13.37,13.35,13.36,209848.0
2018-05-29 14:00:00,13.35,13.37,13.32,13.33,179910.0,13.35,13.37,13.32,13.33,179910.0
2018-05-29 14:05:00,13.33,13.35,13.32,13.34,173967.0,13.33,13.35,13.32,13.34,173967.0
2018-05-29 14:10:00,13.33,13.36,13.32,13.34,243121.0,13.33,13.36,13.32,13.34,243121.0
2018-05-29 14:15:00,13.35,13.36,13.33,13.34,165667.0,13.35,13.36,13.33,13.34,165667.0
2018-05-29 14:20:00,13.33,13.34,13.31,13.33,264227.0,13.33,13.34,13.31,13.33,264227.0
2018-05-29 14:25:00,13.33,13.35,13.32,13.35,220229.0,13.33,13.35,13.32,13.35,220229.0
2018-05-29 14:30:00,13.34,13.36,13.33,13.34,226117.0,13.34,13.36,13.33,13.34,226117.0
2018-05-29 14:35:00,13.34,13.36,13.32,13.32,123229.0,13.34,13.36,13.32,13.32,123229.0
2018-05-29 14:40:00,13.32,13.34,13.3,13.31,313930.0,13.32,13.34,13.3,13.31,313930.0
2018-05-29 14:45:00,13.31,13.33,13.3,13.32,150243.0,13.31,13.33,13.3,13.32,150243.0
2018-05-29 14:50:00,13.32,13.33,13.3,13.32,229694.0,13.32,13.33,13.3,13.32,229694.0
2018-05-29 14:55:00,13.31,13.32,13.29,13.3,446435.0,13.31,13.32,13.29,13.3,446435.0
2018-05-29 15:00:00,13.3,13.33,13.29,13.32,295551.0,13.3,13.33,13.29,13.32,295551.0
2018-05-29 15:05:00,13.32,13.33,13.3,13.31,244282.0,13.32,13.33,13.3,13.31,244282.0
2018-05-29 15:10:00,13.31,13.33,13.29,13.31,218628.0,13.31,13.33,13.29,13.31,218628.0
2018-05-29 15:15:00,13.31,13.32,13.28,13.29,359526.0,13.31,13.32,13.28,13.29,359526.0
2018-05-29 15:20:00,13.29,13.31,13.28,13.31,226197.0,13.29,13.31,13.28,13.31,226197.0
2018-05-29 15:25:00,13.31,13.32,13.28,13.31,413906.0,13.31,13.32,13.28,13.31,413906.0
2018-05-29 15:30:00,13.31,13.33,13.29,13.32,409117.0,13.31,13.33,13.29,13.32,409117.0
2018-05-29 15:35:00,13.33,13.35,13.32,13.34,404218.0,13.33,13.35,13.32,13.34,404218.0
2018-05-29 15:40:00,13.34,13.36,13.31,13.35,790700.0,13.34,13.36,13.31,13.35,790700.0
2018-05-29 15:45:00,13.35,13.37,13.34,13.36,254528.0,13.35,13.37,13.34,13.36,254528.0
2018-05-29 15:50:00,13.36,13.39,13.36,13.38,646336.0,13.36,13.39,13.36,13.38,646336.0
2018-05-29 15:55:00,13.38,13.38,13.35,13.36,1027550.0,13.38,13.38,13.35,13.36,1027550.0
2018-05-30 09:30:00,13.48,13.67,13.48,13.61,2829986.0,13.48,13.67,13.48,13.61,2829986.0
2018-05-30 09:35:00,13.6,13.63,13.56,13.62,1503520.0,13.6,13.63,13.56,13.62,1503520.0
2018-05-30 09:40:00,13.63,13.63,13.56,13.6,754734.0,13.63,13.63,13.56,13.6,754734.0
2018-05-30 09:45:00,13.6,13.63,13.58,13.59,588475.0,13.6,13.63,13.58,13.59,588475.0
2018-05-30 09:50:00,13.59,13.62,13.56,13.59,892183.0,13.59,13.62,13.56,13.59,892183.0
2018-05-30 09:55:00,13.59,13.62,13.57,13.61,567969.0,13.59,13.62,13.57,13.61,567969.0
2018-05-30 10:00:00,13.61,13.69,13.6,13.68,1495093.0,13.61,13.69,13.6,13.68,1495093.0
2018-05-30 10:05:00,13.68,13.71,13.67,13.7,1703505.0,13.68,13.71,13.67,13.7,1703505.0
2018-05-30 10:10:00,13.69,13.78,13.69,13.77,2219157.0,13.69,13.78,13.69,13.77,2219157.0
2018-05-30 10:15:00,13.77,13.77,13.71,13.76,1555025.0,13.77,13.77,13.71,13.76,1555025.0
2018-05-30 10:20:00,13.77,13.78,13.74,13.78,910755.0,13.77,13.78,13.74,13.78,910755.0
2018-05-30 10:25:00,13.78,13.83,13.77,13.82,1591654.0,13.78,13.83,13.77,13.82,1591654.0
2018-05-30 10:30:00,13.83,13.87,13.81,13.86,1391833.0,13.83,13.87,13.81,13.86,1391833.0
2018-05-30 10:35:00,13.87,13.88,13.85,13.87,1013345.0,13.87,13.88,13.85,13.87,1013345.0
2018-05-30 10:40:00,13.87,13.93,13.86,13.93,1573524.0,13.87,13.93,13.86,13.93,1573524.0
2018-05-30 10:45:00,13.92,13.93,13.85,13.87,1269848.0,13.92,13.93,13.85,13.87,1269848.0
2018-05-30 10:50:00,13.87,13.89,13.83,13.87,1063334.0,13.87,13.89,13.83,13.87,1063334.0
2018-05-30 10:55:00,13.86,13.9,13.85,13.9,1307798.0,13.86,13.9,13.85,13.9,1307798.0
2018-05-30 11:00:00,13.9,13.91,13.86,13.88,1028362.0,13.9,13.91,13.86,13.88,1028362.0
2018-05-30 11:05:00,13.88,13.89,13.86,13.87,533629.0,13.88,13.89,13.86,13.87,533629.0
2018-05-30 11:10:00,13.87,13.94,13.87,13.94,922591.0,13.87,13.94,13.87,13.94,922591.0
2018-05-30 11:15:00,13.94,13.95,13.89,13.91,733500.0,13.94,13.95,13.89,13.91,733500.0
2018-05-30 11:20:00,13.9,13.92,13.89,13.9,458636.0,13.9,13.92,13.89,13.9,458636.0
2018-05-30 11:25:00,13.89,13.91,13.89,13.91,445708.0,13.89,13.91,13.89,13.91,445708.0
2018-05-30 11:30:00,13.91,13.91,13.87,13.88,543212.0,13.91,13.91,13.87,13.88,543212.0
2018-05-30 11:35:00,13.88,13.89,13.87,13.88,622528.0,13.88,13.89,13.87,13.88,622528.0
2018-05-30 11:40:00,13.87,13.89,13.86,13.87,427160.0,13.87,13.89,13.86,13.87,427160.0
2018-05-30 11:45:00,13.87,13.89,13.85,13.88,485657.0,13.87,13.89,13.85,13.88,485657.0
2018-05-30 11:50:00,13.88,13.9,13.87,13.88,242401.0,13.88,13.9,13.87,13.88,242401.0
2018-05-30 11:55:00,13.88,13.9,13.87,13.88,272169.0,13.88,13.9,13.87,13.88,272169.0
2018-05-30 12:00:00,13.88,13.9,13.86,13.87,320378.0,13.88,13.9,13.86,13.87,320378.0
2018-05-30 12:05:00,13.87,13.88,13.86,13.87,378247.0,13.87,13.88,13.86,13.87,378247.0
2018-05-30 12:10:00,13.87,13.89,13.85,13.88,734660.0,13.87,13.89,13.85,13.88,734660.0
2018-05-30 12:15:00,13.88,13.89,13.87,13.87,182507.0,13.88,13.89,13.87,13.87,182507.0
2018-05-30 12:20:00,13.88,13.88,13.85,13.88,392134.0,13.88,13.88,13.85,13.88,392134.0
2018-05-30 12:25:00,13.88,13.88,13.86,13.87,514246.0,13.88,13.88,13.86,13.87,514246.0
2018-05-30 12:30:00,13.86,13.87,13.85,13.87,512807.0,13.86,13.87,13.85,13.87,512807.0
2018-05-30 12:35:00,13.87,13.87,13.83,13.85,436383.0,13.87,13.87,13.83,13.85,436383.0
2018-05-30 12:40:00,13.84,13.84,13.73,13.74,1263799.0,13.84,13.84,13.73,13.74,1263799.0
2018-05-30 12:45:00,13.74,13.78,13.72,13.78,818522.0,13.74,13.78,13.72,13.78,818522.0
2018-05-30 12:50:00,13.78,13.78,13.73,13.74,529834.0,13.78,13.78,13.73,13.74,529834.0
2018-05-30 12:55:00,13.75,13.76,13.67,13.67,825552.0,13.75,13.76,13.67,13.67,825552.0
2018-05-30 13:00:00,13.67,13.71,13.66,13.71,850830.0,13.67,13.71,13.66,13.71,850830.0
2018-05-30 13:05:00,13.71,13.75,13.7,13.73,397548.0,13.71,13.75,13.7,13.73,397548.0
2018-05-30 13:10:00,13.73,13.74,13.7,13.71,379555.0,13.73,13.74,13.7,13.71,379555.0
2018-05-30 13:15:00,13.71,13.74,13.7,13.73,541879.0,13.71,13.74,13.7,13.73,541879.0
2018-05-30 13:20:00,13.73,13.75,13.7,13.72,514470.0,13.73,13.75,13.7,13.72,514470.0
2018-05-30 13:25:00,13.72,13.73,13.71,13.73,342749.0,13.72,13.73,13.71,13.73,342749.0
2018-05-30 13:30:00,13.73,13.74,13.71,13.73,240793.0,13.73,13.74,13.71,13.73,240793.0
2018-05-30 13:35:00,13.73,13.73,13.69,13.7,326943.0,13.73,13.73,13.69,13.7,326943.0
2018-05-30 13:40:00,13.7,13.71,13.69,13.7,302909.0,13.7,13.71,13.69,13.7,302909.0
2018-05-30 13:45:00,13.71,13.72,13.7,13.72,229382.0,13.71,13.72,13.7,13.72,229382.0
2018-05-30 13:50:00,13.72,13.74,13.69,13.7,442987.0,13.72,13.74,13.69,13.7,442987.0
2018-05-30 13:55:00,13.7,13.72,13.7,13.71,254807.0,13.7,13.72,13.7,13.71,254807.0
2018-05-30 14:00:00,13.71,13.73,13.7,13.71,261149.0,13.71,13.73,13.7,13.71,261149.0
2018-05-30 14:05:00,13.72,13.75,13.71,13.74,503344.0,13.72,13.75,13.71,13.74,503344.0
2018-05-30 14:10:00,13.74,13.77,13.73,13.77,481097.0,13.74,13.77,13.73,13.77,481097.0
2018-05-30 14:15:00,13.77,13.78,13.76,13.78,325963.0,13.77,13.78,13.76,13.78,325963.0
2018-05-30 14:20:00,13.78,13.78,13.74,13.75,341193.0,13.78,13.78,13.74,13.75,341193.0
2018-05-30 14:25:00,13.75,13.77,13.74,13.77,307040.0,13.75,13.77,13.74,13.77,307040.0
2018-05-30 14:30:00,13.76,13.77,13.74,13.76,369577.0,13.76,13.77,13.74,13.76,369577.0
2018-05-30 14:35:00,13.76,13.78,13.75,13.78,245867.0,13.76,13.78,13.75,13.78,245867.0
2018-05-30 14:40:00,13.78,13.79,13.77,13.79,335567.0,13.78,13.79,13.77,13.79,335567.0
2018-05-30 14:45:00,13.79,13.8,13.77,13.8,383007.0,13.79,13.8,13.77,13.8,383007.0
2018-05-30 14:50:00,13.8,13.82,13.79,13.81,453515.0,13.8,13.82,13.79,13.81,453515.0
2018-05-30 14:55:00,13.81,13.82,13.8,13.81,307928.0,13.81,13.82,13.8,13.81,307928.0
2018-05-30 15:00:00,13.81,13.82,13.8,13.82,318306.0,13.81,13.82,13.8,13.82,318306.0
2018-05-30 15:05:00,13.82,13.83,13.8,13.81,343724.0,13.82,13.83,13.8,13.81,343724.0
2018-05-30 15:10:00,13.81,13.81,13.78,13.8,411946.0,13.81,13.81,13.78,13.8,411946.0
2018-05-30 15:15:00,13.8,13.84,13.79,13.84,409869.0,13.8,13.84,13.79,13.84,409869.0
2018-05-30 15:20:00,13.84,13.84,13.81,13.82,350594.0,13.84,13.84,13.81,13.82,350594.0
2018-05-30 15:25:00,13.82,13.83,13.81,13.82,273559.0,13.82,13.83,13.81,13.82,273559.0
2018-05-30 15:30:00,13.82,13.82,13.78,13.82,620679.0,13.82,13.82,13.78,13.82,620679.0
2018-05-30 15:35:00,13.82,13.82,13.8,13.81,428675.0,13.82,13.82,13.8,13.81,428675.0
2018-05-30 15:40:00,13.8,13.81,13.78,13.81,345663.0,13.8,13.81,13.78,13.81,345663.0
2018-05-30 15:45:00,13.81,13.81,13.78,13.79,745090.0,13.81,13.81,13.78,13.79,745090.0
2018-05-30 15:50:00,13.79,13.82,13.79,13.8,879472.0,13.79,13.82,13.79,13.8,879472.0
2018-05-30 15:55:00,13.8,13.82,13.79,13.82,1283379.0,13.8,13.82,13.79,13.82,1283379.0
2018-05-31 09:30:00,13.74,13.9,13.69,13.87,2361014.0,13.74,13.9,13.69,13.87,2361014.0
2018-05-31 09:35:00,13.88,13.93,13.86,13.86,1163925.0,13.88,13.93,13.86,13.86,1163925.0
2018-05-31 09:40:00,13.86,13.89,13.83,13.87,1013987.0,13.86,13.89,13.83,13.87,1013987.0
2018-05-31 09:45:00,13.87,13.89,13.81,13.83,1042405.0,13.87,13.89,13.81,13.83,1042405.0
2018-05-31 09:50:00,13.83,13.87,13.81,13.87,578792.0,13.83,13.87,13.81,13.87,578792.0
2018-05-31 09:55:00,13.87,13.9,13.86,13.88,583085.0,13.87,13.9,13.86,13.88,583085.0
2018-05-31 10:00:00,13.88,13.9,13.86,13.87,576684.0,13.88,13.9,13.86,13.87,576684.0
2018-05-31 10:05:00,13.87,13.87,13.76,13.79,1186313.0,13.87,13.87,13.76,13.79,1186313.0
2018-05-31 10:10:00,13.79,13.81,13.76,13.78,798163.0,13.79,13.81,13.76,13.78,798163.0
2018-05-31 10:15:00,13.77,13.8,13.77,13.8,509312.0,13.77,13.8,13.77,13.8,509312.0
2018-05-31 10:20:00,13.79,13.81,13.79,13.8,379818.0,13.79,13.81,13.79,13.8,379818.0
2018-05-31 10:25:00,13.79,13.81,13.78,13.79,438612.0,13.79,13.81,13.78,13.79,438612.0
2018-05-31 10:30:00,13.8,13.84,13.78,13.83,498803.0,13.8,13.84,13.78,13.83,498803.0
2018-05-31 10:35:00,13.83,13.83,13.78,13.79,433485.0,13.83,13.83,13.78,13.79,433485.0
2018-05-31 10:40:00,13.79,13.8,13.77,13.78,386888.0,13.79,13.8,13.77,13.78,386888.0
2018-05-31 10:45:00,13.78,13.79,13.71,13.74,773864.0,13.78,13.79,13.71,13.74,773864.0
2018-05-31 10:50:00,13.74,13.75,13.71,13.71,676865.0,13.74,13.75,13.71,13.71,676865.0
2018-05-31 10:55:00,13.71,13.74,13.71,13.73,617759.0,13.71,13.74,13.71,13.73,617759.0
2018-05-31 11:00:00,13.73,13.77,13.72,13.77,583414.0,13.73,13.77,13.72,13.77,583414.0
2018-05-31 11:05:00,13.77,13.77,13.75,13.75,346140.0,13.77,13.77,13.75,13.75,346140.0
2018-05-31 11:10:00,13.74,13.76,13.72,13.73,468910.0,13.74,13.76,13.72,13.73,468910.0
2018-05-31 11:15:00,13.73,13.74,13.71,13.72,408371.0,13.73,13.74,13.71,13.72,408371.0
2018-05-31 11:20:00,13.72,13.76,13.71,13.76,302068.0,13.72,13.76,13.71,13.76,302068.0
2018-05-31 11:25:00,13.76,13.8,13.75,13.8,483641.0,13.76,13.8,13.75,13.8,483641.0
2018-05-31 11:30:00,13.79,13.8,13.76,13.78,328981.0,13.79,13.8,13.76,13.78,328981.0
2018-05-31 11:35:00,13.77,13.83,13.76,13.83,843957.0,13.77,13.83,13.76,13.83,843957.0
2018-05-31 11:40:00,13.83,13.85,13.81,13.83,678727.0,13.83,13.85,13.81,13.83,678727.0
2018-05-31 11:45:00,13.83,13.84,13.81,13.83,316135.0,13.83,13.84,13.81,13.83,316135.0
2018-05-31 11:50:00,13.83,13.83,13.81,13.83,333440.0,13.83,13.83,13.81,13.83,333440.0
2018-05-31 11:55:00,13.83,13.85,13.81,13.83,324670.0,13.83,13.85,13.81,13.83,324670.0
2018-05-31 12:00:00,13.83,13.83,13.81,13.83,188271.0,13.83,13.83,13.81,13.83,188271.0
2018-05-31 12:05:00,13.82,13.87,13.81,13.82,629954.0,13.82,13.87,13.81,13.82,629954.0
2018-05-31 12:10:00,13.82,13.83,13.8,13.81,236163.0,13.82,13.83,13.8,13.81,236163.0
2018-05-31 12:15:00,13.81,13.82,13.8,13.82,344702.0,13.81,13.82,13.8,13.82,344702.0
2018-05-31 12:20:00,13.82,13.82,13.8,13.82,197098.0,13.82,13.82,13.8,13.82,197098.0
2018-05-31 12:25:00,13.81,13.82,13.78,13.79,299706.0,13.81,13.82,13.78,13.79,299706.0
2018-05-31 12:30:00,13.78,13.79,13.76,13.77,299004.0,13.78,13.79,13.76,13.77,299004.0
2018-05-31 12:35:00,13.77,13.81,13.77,13.79,472429.0,13.77,13.81,13.77,13.79,472429.0
2018-05-31 12:40:00,13.79,13.81,13.78,13.8,362672.0,13.79,13.81,13.78,13.8,362672.0
2018-05-31 12:45:00,13.8,13.82,13.78,13.82,316773.0,13.8,13.82,13.78,13.82,316773.0
2018-05-31 12:50:00,13.82,13.82,13.81,13.82,168865.0,13.82,13.82,13.81,13.82,168865.0
2018-05-31 12:55:00,13.82,13.83,13.8,13.83,254672.0,13.82,13.83,13.8,13.83,254672.0
2018-05-31 13:00:00,13.83,13.84,13.81,13.83,292457.0,13.83,13.84,13.81,13.83,292457.0
2018-05-31 13:05:00,13.83,13.84,13.82,13.84,169046.0,13.83,13.84,13.82,13.84,169046.0
2018-05-31 13:10:00,13.83,13.84,13.81,13.83,355703.0,13.83,13.84,13.81,13.83,355703.0
2018-05-31 13:15:00,13.83,13.85,13.82,13.85,335795.0,13.83,13.85,13.82,13.85,335795.0
2018-05-31 13:20:00,13.84,13.85,13.83,13.84,324964.0,13.84,13.85,13.83,13.84,324964.0
2018-05-31 13:25:00,13.84,13.87,13.83,13.86,342744.0,13.84,13.87,13.83,13.86,342744.0
2018-05-31 13:30:00,13.87,13.89,13.86,13.87,526053.0,13.87,13.89,13.86,13.87,526053.0
2018-05-31 13:35:00,13.87,13.89,13.86,13.88,209574.0,13.87,13.89,13.86,13.88,209574.0
2018-05-31 13:40:00,13.89,13.9,13.88,13.89,472822.0,13.89,13.9,13.88,13.89,472822.0
2018-05-31 13:45:00,13.88,13.9,13.88,13.88,400929.0,13.88,13.9,13.88,13.88,400929.0
2018-05-31 13:50:00,13.89,13.89,13.86,13.87,395769.0,13.89,13.89,13.86,13.87,395769.0
2018-05-31 13:55:00,13.86,13.87,13.81,13.82,651686.0,13.86,13.87,13.81,13.82,651686.0
2018-05-31 14:00:00,13.82,13.82,13.78,13.79,653359.0,13.82,13.82,13.78,13.79,653359.0
2018-05-31 14:05:00,13.79,13.82,13.79,13.81,298646.0,13.79,13.82,13.79,13.81,298646.0
2018-05-31 14:10:00,13.81,13.83,13.8,13.83,300243.0,13.81,13.83,13.8,13.83,300243.0
2018-05-31 14:15:00,13.83,13.84,13.81,13.84,269981.0,13.83,13.84,13.81,13.84,269981.0
2018-05-31 14:20:00,13.84,13.86,13.83,13.84,445622.0,13.84,13.86,13.83,13.84,445622.0
2018-05-31 14:25:00,13.84,13.85,13.82,13.83,249824.0,13.84,13.85,13.82,13.83,249824.0
2018-05-31 14:30:00,13.83,13.84,13.81,13.84,433207.0,13.83,13.84,13.81,13.84,433207.0
2018-05-31 14:35:00,13.84,13.84,13.81,13.82,253284.0,13.84,13.84,13.81,13.82,253284.0
2018-05-31 14:40:00,13.83,13.83,13.81,13.83,413105.0,13.83,13.83,13.81,13.83,413105.0
2018-05-31 14:45:00,13.83,13.83,13.81,13.81,202935.0,13.83,13.83,13.81,13.81,202935.0
2018-05-31 14:50:00,13.82,13.83,13.8,13.83,261194.0,13.82,13.83,13.8,13.83,261194.0
2018-05-31 14:55:00,13.83,13.83,13.79,13.82,432632.0,13.83,13.83,13.79,13.82,432632.0
2018-05-31 15:00:00,13.82,13.82,13.79,13.8,453865.0,13.82,13.82,13.79,13.8,453865.0
2018-05-31 15:05:00,13.79,13.83,13.79,13.83,229338.0,13.79,13.83,13.79,13.83,229338.0
2018-05-31 15:10:00,13.83,13.83,13.8,13.81,525671.0,13.83,13.83,13.8,13.81,525671.0
2018-05-31 15:15:00,13.81,13.82,13.8,13.82,296532.0,13.81,13.82,13.8,13.82,296532.0
2018-05-31 15:20:00,13.82,13.82,13.78,13.79,405108.0,13.82,13.82,13.78,13.79,405108.0
2018-05-31 15:25:00,13.79,13.81,13.75,13.76,882071.0,13.79,13.81,13.75,13.76,882071.0
2018-05-31 15:30:00,13.76,13.78,13.73,13.75,863515.0,13.76,13.78,13.73,13.75,863515.0
2018-05-31 15:35:00,13.75,13.77,13.72,13.74,808630.0,13.75,13.77,13.72,13.74,808630.0
2018-05-31 15:40:00,13.74,13.74,13.72,13.73,401187.0,13.74,13.74,13.72,13.73,401187.0
2018-05-31 15:45:00,13.73,13.74,13.72,13.74,405018.0,13.73,13.74,13.72,13.74,405018.0
2018-05-31 15:50:00,13.74,13.75,13.72,13.73,594471.0,13.74,13.75,13.72,13.73,594471.0
2018-05-31 15:55:00,13.73,13.74,13.72,13.72,1585460.0,13.73,13.74,13.72,13.72,1585460.0
2018-06-01 09:30:00,13.98,14.0,13.92,13.95,2457138.0,13.98,14.0,13.92,13.95,2457138.0
2018-06-01 09:35:00,13.96,14.09,13.95,14.04,3225655.0,13.96,14.09,13.95,14.04,3225655.0
2018-06-01 09:40:00,14.03,14.07,14.03,14.04,841221.0,14.03,14.07,14.03,14.04,841221.0
2018-06-01 09:45:00,14.04,14.1,14.03,14.1,1391915.0,14.04,14.1,14.03,14.1,1391915.0
2018-06-01 09:50:00,14.09,14.14,14.09,14.12,1548755.0,14.09,14.14,14.09,14.12,1548755.0
2018-06-01 09:55:00,14.12,14.17,14.11,14.17,1886737.0,14.12,14.17,14.11,14.17,1886737.0
2018-06-01 10:00:00,14.17,14.22,14.15,14.22,2206002.0,14.17,14.22,14.15,14.22,2206002.0
2018-06-01 10:05:00,14.22,14.22,14.12,14.14,1349190.0,14.22,14.22,14.12,14.14,1349190.0
2018-06-01 10:10:00,14.13,14.15,14.1,14.11,1119019.0,14.13,14.15,14.1,14.11,1119019.0
2018-06-01 10:15:00,14.11,14.17,14.09,14.16,1194131.0,14.11,14.17,14.09,14.16,1194131.0
2018-06-01 10:20:00,14.16,14.21,14.15,14.21,1391277.0,14.16,14.21,14.15,14.21,1391277.0
2018-06-01 10:25:00,14.21,14.22,14.17,14.18,1029918.0,14.21,14.22,14.17,14.18,1029918.0
2018-06-01 10:30:00,14.18,14.19,14.15,14.17,964853.0,14.18,14.19,14.15,14.17,964853.0
2018-06-01 10:35:00,14.18,14.18,14.12,14.16,869774.0,14.18,14.18,14.12,14.16,869774.0
2018-06-01 10:40:00,14.16,14.19,14.15,14.17,640771.0,14.16,14.19,14.15,14.17,640771.0
2018-06-01 10:45:00,14.17,14.18,14.14,14.18,401090.0,14.17,14.18,14.14,14.18,401090.0
2018-06-01 10:50:00,14.18,14.22,14.17,14.21,770084.0,14.18,14.22,14.17,14.21,770084.0
2018-06-01 10:55:00,14.22,14.24,14.21,14.21,656961.0,14.22,14.24,14.21,14.21,656961.0
2018-06-01 11:00:00,14.21,14.25,14.21,14.23,584724.0,14.21,14.25,14.21,14.23,584724.0
2018-06-01 11:05:00,14.24,14.24,14.22,14.24,393575.0,14.24,14.24,14.22,14.24,393575.0
2018-06-01 11:10:00,14.24,14.25,14.23,14.24,849740.0,14.24,14.25,14.23,14.24,849740.0
2018-06-01 11:15:00,14.24,14.25,14.23,14.24,517330.0,14.24,14.25,14.23,14.24,517330.0
2018-06-01 11:20:00,14.23,14.25,14.22,14.23,453351.0,14.23,14.25,14.22,14.23,453351.0
2018-06-01 11:25:00,14.22,14.24,14.22,14.23,603697.0,14.22,14.24,14.22,14.23,603697.0
2018-06-01 11:30:00,14.23,14.25,14.22,14.25,499180.0,14.23,14.25,14.22,14.25,499180.0
2018-06-01 11:35:00,14.24,14.28,14.24,14.27,1428580.0,14.24,14.28,14.24,14.27,1428580.0
2018-06-01 11:40:00,14.27,14.28,14.26,14.28,296800.0,14.27,14.28,14.26,14.28,296800.0
2018-06-01 11:45:00,14.28,14.32,14.26,14.32,1549673.0,14.28,14.32,14.26,14.32,1549673.0
2018-06-01 11:50:00,14.32,14.34,14.3,14.34,807461.0,14.32,14.34,14.3,14.34,807461.0
2018-06-01 11:55:00,14.34,14.38,14.33,14.38,1133132.0,14.34,14.38,14.33,14.38,1133132.0
2018-06-01 12:00:00,14.37,14.38,14.32,14.35,776214.0,14.37,14.38,14.32,14.35,776214.0
2018-06-01 12:05:00,14.35,14.38,14.34,14.36,482594.0,14.35,14.38,14.34,14.36,482594.0
2018-06-01 12:10:00,14.35,14.38,14.34,14.37,668034.0,14.35,14.38,14.34,14.37,668034.0
2018-06-01 12:15:00,14.37,14.39,14.36,14.39,450442.0,14.37,14.39,14.36,14.39,450442.0
2018-06-01 12:20:00,14.39,14.39,14.36,14.38,619299.0,14.39,14.39,14.36,14.38,619299.0
2018-06-01 12:25:00,14.37,14.39,14.36,14.38,600179.0,14.37,14.39,14.36,14.38,600179.0
2018-06-01 12:30:00,14.38,14.38,14.32,14.33,799986.0,14.38,14.38,14.32,14.33,799986.0
2018-06-01 12:35:00,14.33,14.34,14.3,14.32,749291.0,14.33,14.34,14.3,14.32,749291.0
2018-06-01 12:40:00,14.32,14.34,14.31,14.33,327523.0,14.32,14.34,14.31,14.33,327523.0
2018-06-01 12:45:00,14.33,14.34,14.28,14.29,916758.0,14.33,14.34,14.28,14.29,916758.0
2018-06-01 12:50:00,14.29,14.29,14.26,14.28,500251.0,14.29,14.29,14.26,14.28,500251.0
2018-06-01 12:55:00,14.28,14.28,14.23,14.25,626455.0,14.28,14.28,14.23,14.25,626455.0
2018-06-01 13:00:00,14.24,14.29,14.24,14.29,387668.0,14.24,14.29,14.24,14.29,387668.0
2018-06-01 13:05:00,14.28,14.3,14.27,14.27,437120.0,14.28,14.3,14.27,14.27,437120.0
2018-06-01 13:10:00,14.28,14.3,14.27,14.3,368118.0,14.28,14.3,14.27,14.3,368118.0
2018-06-01 13:15:00,14.29,14.31,14.29,14.29,360523.0,14.29,14.31,14.29,14.29,360523.0
2018-06-01 13:20:00,14.29,14.32,14.29,14.31,312287.0,14.29,14.32,14.29,14.31,312287.0
2018-06-01 13:25:00,14.31,14.33,14.3,14.32,267730.0,14.31,14.33,14.3,14.32,267730.0
2018-06-01 13:30:00,14.32,14.33,14.3,14.33,556778.0,14.32,14.33,14.3,14.33,556778.0
2018-06-01 13:35:00,14.33,14.33,14.31,14.33,254577.0,14.33,14.33,14.31,14.33,254577.0
2018-06-01 13:40:00,14.32,14.33,14.3,14.31,295425.0,14.32,14.33,14.3,14.31,295425.0
2018-06-01 13:45:00,14.31,14.31,14.29,14.29,257287.0,14.31,14.31,14.29,14.29,257287.0
2018-06-01 13:50:00,14.3,14.31,14.28,14.29,387758.0,14.3,14.31,14.28,14.29,387758.0
2018-06-01 13:55:00,14.29,14.29,14.28,14.29,131831.0,14.29,14.29,14.28,14.29,131831.0
2018-06-01 14:00:00,14.29,14.29,14.25,14.27,551679.0,14.29,14.29,14.25,14.27,551679.0
2018-06-01 14:05:00,14.27,14.28,14.26,14.27,347855.0,14.27,14.28,14.26,14.27,347855.0
2018-06-01 14:10:00,14.27,14.28,14.26,14.27,178199.0,14.27,14.28,14.26,14.27,178199.0
2018-06-01 14:15:00,14.27,14.28,14.26,14.28,246394.0,14.27,14.28,14.26,14.28,246394.0
2018-06-01 14:20:00,14.28,14.29,14.27,14.28,242813.0,14.28,14.29,14.27,14.28,242813.0
2018-06-01 14:25:00,14.28,14.28,14.25,14.27,306695.0,14.28,14.28,14.25,14.27,306695.0
2018-06-01 14:30:00,14.27,14.27,14.25,14.26,255809.0,14.27,14.27,14.25,14.26,255809.0
2018-06-01 14:35:00,14.26,14.28,14.25,14.27,314932.0,14.26,14.28,14.25,14.27,314932.0
2018-06-01 14:40:00,14.27,14.28,14.26,14.28,455243.0,14.27,14.28,14.26,14.28,455243.0
2018-06-01 14:45:00,14.28,14.29,14.26,14.27,340709.0,14.28,14.29,14.26,14.27,340709.0
2018-06-01 14:50:00,14.26,14.28,14.26,14.26,326143.0,14.26,14.28,14.26,14.26,326143.0
2018-06-01 14:55:00,14.26,14.28,14.25,14.27,479856.0,14.26,14.28,14.25,14.27,479856.0
2018-06-01 15:00:00,14.27,14.27,14.25,14.26,200154.0,14.27,14.27,14.25,14.26,200154.0
2018-06-01 15:05:00,14.26,14.27,14.23,14.24,720318.0,14.26,14.27,14.23,14.24,720318.0
2018-06-01 15:10:00,14.23,14.24,14.21,14.24,463968.0,14.23,14.24,14.21,14.24,463968.0
2018-06-01 15:15:00,14.23,14.25,14.23,14.24,330427.0,14.23,14.25,14.23,14.24,330427.0
2018-06-01 15:20:00,14.24,14.27,14.23,14.27,274749.0,14.24,14.27,14.23,14.27,274749.0
2018-06-01 15:25:00,14.27,14.29,14.26,14.29,586829.0,14.27,14.29,14.26,14.29,586829.0
2018-06-01 15:30:00,14.29,14.31,14.28,14.31,621053.0,14.29,14.31,14.28,14.31,621053.0
2018-06-01 15:35:00,14.31,14.31,14.29,14.31,504904.0,14.31,14.31,14.29,14.31,504904.0
2018-06-01 15:40:00,14.31,14.32,14.3,14.31,799915.0,14.31,14.32,14.3,14.31,799915.0
2018-06-01 15:45:00,14.31,14.31,14.29,14.29,477842.0,14.31,14.31,14.29,14.29,477842.0
2018-06-01 15:50:00,14.3,14.37,14.29,14.37,1888308.0,14.3,14.37,14.29,14.37,1888308.0
2018-06-01 15:55:00,14.36,14.4,14.36,14.39,2354831.0,14.36,14.4,14.36,14.39,2354831.0
2018-06-04 09:30:00,14.77,14.8,14.53,14.56,5070303.0,14.77,14.8,14.53,14.56,5070303.0
2018-06-04 09:35:00,14.57,14.66,14.55,14.65,2713925.0,14.57,14.66,14.55,14.65,2713925.0
2018-06-04 09:40:00,14.64,14.75,14.62,14.71,1718207.0,14.64,14.75,14.62,14.71,1718207.0
2018-06-04 09:45:00,14.71,14.87,14.71,14.84,2897095.0,14.71,14.87,14.71,14.84,2897095.0
2018-06-04 09:50:00,14.84,14.94,14.82,14.92,2677614.0,14.84,14.94,14.82,14.92,2677614.0
2018-06-04 09:55:00,14.92,14.98,14.87,14.96,2441456.0,14.92,14.98,14.87,14.96,2441456.0
2018-06-04 10:00:00,14.96,14.98,14.9,14.93,1673325.0,14.96,14.98,14.9,14.93,1673325.0
2018-06-04 10:05:00,14.94,14.94,14.84,14.85,1585125.0,14.94,14.94,14.84,14.85,1585125.0
2018-06-04 10:10:00,14.86,14.87,14.74,14.78,1860127.0,14.86,14.87,14.74,14.78,1860127.0
2018-06-04 10:15:00,14.77,14.82,14.73,14.78,1283841.0,14.77,14.82,14.73,14.78,1283841.0
2018-06-04 10:20:00,14.78,14.81,14.73,14.75,1049418.0,14.78,14.81,14.73,14.75,1049418.0
2018-06-04 10:25:00,14.75,14.77,14.7,14.71,923763.0,14.75,14.77,14.7,14.71,923763.0
2018-06-04 10:30:00,14.71,14.76,14.7,14.71,574518.0,14.71,14.76,14.7,14.71,574518.0
2018-06-04 10:35:00,14.71,14.75,14.7,14.74,533425.0,14.71,14.75,14.7,14.74,533425.0
2018-06-04 10:40:00,14.74,14.79,14.73,14.79,692139.0,14.74,14.79,14.73,14.79,692139.0
2018-06-04 10:45:00,14.78,14.85,14.77,14.81,1203748.0,14.78,14.85,14.77,14.81,1203748.0
2018-06-04 10:50:00,14.81,14.83,14.76,14.79,848625.0,14.81,14.83,14.76,14.79,848625.0
2018-06-04 10:55:00,14.79,14.8,14.75,14.77,491956.0,14.79,14.8,14.75,14.77,491956.0
2018-06-04 11:00:00,14.77,14.79,14.73,14.73,745875.0,14.77,14.79,14.73,14.73,745875.0
2018-06-04 11:05:00,14.74,14.75,14.68,14.7,872156.0,14.74,14.75,14.68,14.7,872156.0
2018-06-04 11:10:00,14.7,14.72,14.66,14.67,735770.0,14.7,14.72,14.66,14.67,735770.0
2018-06-04 11:15:00,14.67,14.67,14.62,14.62,1222936.0,14.67,14.67,14.62,14.62,1222936.0
2018-06-04 11:20:00,14.62,14.65,14.6,14.65,970391.0,14.62,14.65,14.6,14.65,970391.0
2018-06-04 11:25:00,14.65,14.68,14.63,14.67,802697.0,14.65,14.68,14.63,14.67,802697.0
2018-06-04 11:30:00,14.67,14.68,14.62,14.63,679488.0,14.67,14.68,14.62,14.63,679488.0
2018-06-04 11:35:00,14.63,14.63,14.59,14.6,1166867.0,14.63,14.63,14.59,14.6,1166867.0
2018-06-04 11:40:00,14.6,14.62,14.59,14.61,729651.0,14.6,14.62,14.59,14.61,729651.0
2018-06-04 11:45:00,14.6,14.61,14.57,14.59,573983.0,14.6,14.61,14.57,14.59,573983.0
2018-06-04 11:50:00,14.59,14.6,14.55,14.56,583263.0,14.59,14.6,14.55,14.56,583263.0
2018-06-04 11:55:00,14.57,14.59,14.56,14.59,465842.0,14.57,14.59,14.56,14.59,465842.0
2018-06-04 12:00:00,14.59,14.59,14.52,14.57,1424732.0,14.59,14.59,14.52,14.57,1424732.0
2018-06-04 12:05:00,14.57,14.62,14.55,14.62,1026539.0,14.57,14.62,14.55,14.62,1026539.0
2018-06-04 12:10:00,14.62,14.64,14.6,14.63,988518.0,14.62,14.64,14.6,14.63,988518.0
2018-06-04 12:15:00,14.63,14.68,14.62,14.66,866270.0,14.63,14.68,14.62,14.66,866270.0
2018-06-04 12:20:00,14.67,14.72,14.66,14.7,917594.0,14.67,14.72,14.66,14.7,917594.0
2018-06-04 12:25:00,14.71,14.75,14.69,14.74,839894.0,14.71,14.75,14.69,14.74,839894.0
2018-06-04 12:30:00,14.74,14.8,14.73,14.79,794016.0,14.74,14.8,14.73,14.79,794016.0
2018-06-04 12:35:00,14.79,14.82,14.77,14.78,1143759.0,14.79,14.82,14.77,14.78,1143759.0
2018-06-04 12:40:00,14.79,14.79,14.75,14.76,555200.0,14.79,14.79,14.75,14.76,555200.0
2018-06-04 12:45:00,14.75,14.76,14.72,14.73,671644.0,14.75,14.76,14.72,14.73,671644.0
2018-06-04 12:50:00,14.74,14.74,14.7,14.74,519735.0,14.74,14.74,14.7,14.74,519735.0
2018-06-04 12:55:00,14.74,14.74,14.71,14.72,581555.0,14.74,14.74,14.71,14.72,581555.0
2018-06-04 13:00:00,14.71,14.72,14.67,14.69,525276.0,14.71,14.72,14.67,14.69,525276.0
2018-06-04 13:05:00,14.69,14.69,14.63,14.67,1087718.0,14.69,14.69,14.63,14.67,1087718.0
2018-06-04 13:10:00,14.67,14.7,14.66,14.7,373621.0,14.67,14.7,14.66,14.7,373621.0
2018-06-04 13:15:00,14.69,14.73,14.68,14.73,414047.0,14.69,14.73,14.68,14.73,414047.0
2018-06-04 13:20:00,14.73,14.74,14.71,14.73,294942.0,14.73,14.74,14.71,14.73,294942.0
2018-06-04 13:25:00,14.73,14.73,14.7,14.71,422389.0,14.73,14.73,14.7,14.71,422389.0
2018-06-04 13:30:00,14.71,14.73,14.7,14.72,319685.0,14.71,14.73,14.7,14.72,319685.0
2018-06-04 13:35:00,14.71,14.72,14.71,14.71,122561.0,14.71,14.72,14.71,14.71,122561.0
2018-06-04 13:40:00,14.72,14.72,14.69,14.72,312677.0,14.72,14.72,14.69,14.72,312677.0
2018-06-04 13:45:00,14.72,14.75,14.72,14.75,357173.0,14.72,14.75,14.72,14.75,357173.0
2018-06-04 13:50:00,14.75,14.76,14.73,14.74,343112.0,14.75,14.76,14.73,14.74,343112.0
2018-06-04 13:55:00,14.74,14.74,14.72,14.74,329718.0,14.74,14.74,14.72,14.74,329718.0
2018-06-04 14:00:00,14.73,14.75,14.72,14.75,273173.0,14.73,14.75,14.72,14.75,273173.0
2018-06-04 14:05:00,14.74,14.76,14.73,14.75,240836.0,14.74,14.76,14.73,14.75,240836.0
2018-06-04 14:10:00,14.74,14.77,14.74,14.77,212026.0,14.74,14.77,14.74,14.77,212026.0
2018-06-04 14:15:00,14.76,14.77,14.73,14.74,311805.0,14.76,14.77,14.73,14.74,311805.0
2018-06-04 14:20:00,14.75,14.75,14.73,14.74,139518.0,14.75,14.75,14.73,14.74,139518.0
2018-06-04 14:25:00,14.75,14.75,14.73,14.74,133759.0,14.75,14.75,14.73,14.74,133759.0
2018-06-04 14:30:00,14.74,14.74,14.72,14.73,320749.0,14.74,14.74,14.72,14.73,320749.0
2018-06-04 14:35:00,14.73,14.75,14.72,14.74,422155.0,14.73,14.75,14.72,14.74,422155.0
2018-06-04 14:40:00,14.74,14.75,14.72,14.75,340108.0,14.74,14.75,14.72,14.75,340108.0
2018-06-04 14:45:00,14.75,14.75,14.74,14.75,283239.0,14.75,14.75,14.74,14.75,283239.0
2018-06-04 14:50:00,14.75,14.75,14.73,14.75,373409.0,14.75,14.75,14.73,14.75,373409.0
2018-06-04 14:55:00,14.74,14.78,14.74,14.78,628784.0,14.74,14.78,14.74,14.78,628784.0
2018-06-04 15:00:00,14.77,14.8,14.77,14.79,396112.0,14.77,14.8,14.77,14.79,396112.0
2018-06-04 15:05:00,14.79,14.79,14.75,14.77,553778.0,14.79,14.79,14.75,14.77,553778.0
2018-06-04 15:10:00,14.77,14.79,14.76,14.79,590489.0,14.77,14.79,14.76,14.79,590489.0
2018-06-04 15:15:00,14.79,14.8,14.78,14.8,372154.0,14.79,14.8,14.78,14.8,372154.0
2018-06-04 15:20:00,14.79,14.8,14.78,14.78,234185.0,14.79,14.8,14.78,14.78,234185.0
2018-06-04 15:25:00,14.79,14.8,14.75,14.76,479855.0,14.79,14.8,14.75,14.76,479855.0
2018-06-04 15:30:00,14.76,14.78,14.75,14.76,464901.0,14.76,14.78,14.75,14.76,464901.0
2018-06-04 15:35:00,14.76,14.79,14.75,14.78,716298.0,14.76,14.79,14.75,14.78,716298.0
2018-06-04 15:40:00,14.78,14.79,14.77,14.79,483230.0,14.78,14.79,14.77,14.79,483230.0
2018-06-04 15:45:00,14.79,14.8,14.77,14.79,944819.0,14.79,14.8,14.77,14.79,944819.0
2018-06-04 15:50:00,14.8,14.88,14.79,14.88,2224069.0,14.8,14.88,14.79,14.88,2224069.0
2018-06-04 15:55:00,14.88,14.88,14.83,14.85,2655544.0,14.88,14.88,14.83,14.85,2655544.0
2018-06-05 09:30:00,14.85,14.89,14.7,14.76,2895247.0,14.85,14.89,14.7,14.76,2895247.0
2018-06-05 09:35:00,14.76,14.77,14.68,14.7,2183271.0,14.76,14.77,14.68,14.7,2183271.0
2018-06-05 09:40:00,14.69,14.78,14.63,14.77,2028573.0,14.69,14.78,14.63,14.77,2028573.0
2018-06-05 09:45:00,14.76,14.85,14.76,14.83,1607660.0,14.76,14.85,14.76,14.83,1607660.0
2018-06-05 09:50:00,14.83,14.84,14.73,14.79,1035310.0,14.83,14.84,14.73,14.79,1035310.0
2018-06-05 09:55:00,14.79,14.82,14.76,14.8,545550.0,14.79,14.82,14.76,14.8,545550.0
2018-06-05 10:00:00,14.8,14.87,14.79,14.87,663382.0,14.8,14.87,14.79,14.87,663382.0
2018-06-05 10:05:00,14.87,14.87,14.8,14.81,835912.0,14.87,14.87,14.8,14.81,835912.0
2018-06-05 10:10:00,14.82,14.86,14.77,14.81,782856.0,14.82,14.86,14.77,14.81,782856.0
2018-06-05 10:15:00,14.81,14.85,14.81,14.84,639929.0,14.81,14.85,14.81,14.84,639929.0
2018-06-05 10:20:00,14.84,14.86,14.8,14.82,652017.0,14.84,14.86,14.8,14.82,652017.0
2018-06-05 10:25:00,14.82,14.83,14.77,14.79,820620.0,14.82,14.83,14.77,14.79,820620.0
2018-06-05 10:30:00,14.79,14.83,14.78,14.78,386569.0,14.79,14.83,14.78,14.78,386569.0
2018-06-05 10:35:00,14.79,14.79,14.76,14.78,572234.0,14.79,14.79,14.76,14.78,572234.0
2018-06-05 10:40:00,14.77,14.8,14.77,14.79,560493.0,14.77,14.8,14.77,14.79,560493.0
2018-06-05 10:45:00,14.79,14.8,14.77,14.77,385511.0,14.79,14.8,14.77,14.77,385511.0
2018-06-05 10:50:00,14.78,14.83,14.77,14.83,602567.0,14.78,14.83,14.77,14.83,602567.0
2018-06-05 10:55:00,14.82,14.83,14.8,14.82,279006.0,14.82,14.83,14.8,14.82,279006.0
2018-06-05 11:00:00,14.82,14.82,14.78,14.78,376946.0,14.82,14.82,14.78,14.78,376946.0
2018-06-05 11:05:00,14.78,14.8,14.7,14.72,1076687.0,14.78,14.8,14.7,14.72,1076687.0
2018-06-05 11:10:00,14.72,14.75,14.71,14.74,529766.0,14.72,14.75,14.71,14.74,529766.0
2018-06-05 11:15:00,14.73,14.76,14.73,14.76,433301.0,14.73,14.76,14.73,14.76,433301.0
2018-06-05 11:20:00,14.76,14.78,14.75,14.76,295724.0,14.76,14.78,14.75,14.76,295724.0
2018-06-05 11:25:00,14.76,14.77,14.74,14.75,325673.0,14.76,14.77,14.74,14.75,325673.0
2018-06-05 11:30:00,14.76,14.77,14.73,14.74,470744.0,14.76,14.77,14.73,14.74,470744.0
2018-06-05 11:35:00,14.74,14.74,14.72,14.72,487935.0,14.74,14.74,14.72,14.72,487935.0
2018-06-05 11:40:00,14.72,14.73,14.69,14.71,611535.0,14.72,14.73,14.69,14.71,611535.0
2018-06-05 11:45:00,14.71,14.73,14.7,14.73,497230.0,14.71,14.73,14.7,14.73,497230.0
2018-06-05 11:50:00,14.73,14.75,14.71,14.75,569336.0,14.73,14.75,14.71,14.75,569336.0
2018-06-05 11:55:00,14.74,14.79,14.74,14.78,712413.0,14.74,14.79,14.74,14.78,712413.0
2018-06-05 12:00:00,14.78,14.79,14.72,14.73,411330.0,14.78,14.79,14.72,14.73,411330.0
2018-06-05 12:05:00,14.73,14.77,14.71,14.76,475983.0,14.73,14.77,14.71,14.76,475983.0
2018-06-05 12:10:00,14.77,14.79,14.75,14.78,453585.0,14.77,14.79,14.75,14.78,453585.0
2018-06-05 12:15:00,14.78,14.78,14.75,14.75,201772.0,14.78,14.78,14.75,14.75,201772.0
2018-06-05 12:20:00,14.75,14.77,14.74,14.74,191832.0,14.75,14.77,14.74,14.74,191832.0
2018-06-05 12:25:00,14.75,14.76,14.73,14.74,329220.0,14.75,14.76,14.73,14.74,329220.0
2018-06-05 12:30:00,14.74,14.77,14.74,14.77,161732.0,14.74,14.77,14.74,14.77,161732.0
2018-06-05 12:35:00,14.77,14.79,14.76,14.78,265596.0,14.77,14.79,14.76,14.78,265596.0
2018-06-05 12:40:00,14.78,14.79,14.77,14.78,191938.0,14.78,14.79,14.77,14.78,191938.0
2018-06-05 12:45:00,14.78,14.79,14.76,14.78,408665.0,14.78,14.79,14.76,14.78,408665.0
2018-06-05 12:50:00,14.78,14.81,14.78,14.81,579137.0,14.78,14.81,14.78,14.81,579137.0
2018-06-05 12:55:00,14.81,14.82,14.8,14.81,190925.0,14.81,14.82,14.8,14.81,190925.0
2018-06-05 13:00:00,14.82,14.85,14.81,14.84,553216.0,14.82,14.85,14.81,14.84,553216.0
2018-06-05 13:05:00,14.84,14.86,14.83,14.86,543569.0,14.84,14.86,14.83,14.86,543569.0
2018-06-05 13:10:00,14.86,14.88,14.85,14.86,625355.0,14.86,14.88,14.85,14.86,625355.0
2018-06-05 13:15:00,14.87,14.92,14.86,14.89,935222.0,14.87,14.92,14.86,14.89,935222.0
2018-06-05 13:20:00,14.89,14.89,14.86,14.88,336102.0,14.89,14.89,14.86,14.88,336102.0
2018-06-05 13:25:00,14.88,14.89,14.87,14.88,397122.0,14.88,14.89,14.87,14.88,397122.0
2018-06-05 13:30:00,14.88,14.88,14.85,14.85,360530.0,14.88,14.88,14.85,14.85,360530.0
2018-06-05 13:35:00,14.86,14.87,14.85,14.86,161634.0,14.86,14.87,14.85,14.86,161634.0
2018-06-05 13:40:00,14.87,14.88,14.86,14.88,186543.0,14.87,14.88,14.86,14.88,186543.0
2018-06-05 13:45:00,14.88,14.88,14.86,14.88,247084.0,14.88,14.88,14.86,14.88,247084.0
2018-06-05 13:50:00,14.87,14.88,14.85,14.86,221408.0,14.87,14.88,14.85,14.86,221408.0
2018-06-05 13:55:00,14.86,14.87,14.83,14.84,369153.0,14.86,14.87,14.83,14.84,369153.0
2018-06-05 14:00:00,14.84,14.84,14.81,14.83,390577.0,14.84,14.84,14.81,14.83,390577.0
2018-06-05 14:05:00,14.83,14.84,14.82,14.84,211613.0,14.83,14.84,14.82,14.84,211613.0
2018-06-05 14:10:00,14.84,14.87,14.83,14.87,226083.0,14.84,14.87,14.83,14.87,226083.0
2018-06-05 14:15:00,14.87,14.88,14.86,14.87,210618.0,14.87,14.88,14.86,14.87,210618.0
2018-06-05 14:20:00,14.87,14.89,14.87,14.88,252200.0,14.87,14.89,14.87,14.88,252200.0
2018-06-05 14:25:00,14.89,14.9,14.86,14.86,661583.0,14.89,14.9,14.86,14.86,661583.0
2018-06-05 14:30:00,14.86,14.88,14.85,14.87,167575.0,14.86,14.88,14.85,14.87,167575.0
2018-06-05 14:35:00,14.87,14.88,14.85,14.86,196495.0,14.87,14.88,14.85,14.86,196495.0
2018-06-05 14:40:00,14.85,14.87,14.85,14.87,225507.0,14.85,14.87,14.85,14.87,225507.0
2018-06-05 14:45:00,14.87,14.88,14.86,14.87,124544.0,14.87,14.88,14.86,14.87,124544.0
2018-06-05 14:50:00,14.87,14.9,14.86,14.89,461013.0,14.87,14.9,14.86,14.89,461013.0
2018-06-05 14:55:00,14.89,14.89,14.87,14.89,232403.0,14.89,14.89,14.87,14.89,232403.0
2018-06-05 15:00:00,14.88,14.89,14.87,14.88,312494.0,14.88,14.89,14.87,14.88,312494.0
2018-06-05 15:05:00,14.88,14.89,14.87,14.88,205933.0,14.88,14.89,14.87,14.88,205933.0
2018-06-05 15:10:00,14.88,14.88,14.87,14.88,158510.0,14.88,14.88,14.87,14.88,158510.0
2018-06-05 15:15:00,14.88,14.89,14.86,14.89,461091.0,14.88,14.89,14.86,14.89,461091.0
2018-06-05 15:20:00,14.89,14.89,14.85,14.86,351134.0,14.89,14.89,14.85,14.86,351134.0
2018-06-05 15:25:00,14.86,14.86,14.83,14.83,490130.0,14.86,14.86,14.83,14.83,490130.0
2018-06-05 15:30:00,14.83,14.85,14.83,14.84,425343.0,14.83,14.85,14.83,14.84,425343.0
2018-06-05 15:35:00,14.83,14.86,14.83,14.84,516342.0,14.83,14.86,14.83,14.84,516342.0
2018-06-05 15:40:00,14.84,14.85,14.83,14.85,321656.0,14.84,14.85,14.83,14.85,321656.0
2018-06-05 15:45:00,14.85,14.87,14.84,14.86,535661.0,14.85,14.87,14.84,14.86,535661.0
2018-06-05 15:50:00,14.86,14.87,14.84,14.85,712963.0,14.86,14.87,14.84,14.85,712963.0
2018-06-05 15:55:00,14.85,14.85,14.82,14.84,1815232.0,14.85,14.85,14.82,14.84,1815232.0
2018-06-06 09:30:00,15.09,15.23,15.04,15.21,5185070.0,15.09,15.23,15.04,15.21,5185070.0
2018-06-06 09:35:00,15.21,15.32,15.16,15.24,3945767.0,15.21,15.32,15.16,15.24,3945767.0
2018-06-06 09:40:00,15.25,15.3,15.22,15.29,2238041.0,15.25,15.3,15.22,15.29,2238041.0
2018-06-06 09:45:00,15.29,15.31,15.24,15.25,2177867.0,15.29,15.31,15.24,15.25,2177867.0
2018-06-06 09:50:00,15.24,15.29,15.24,15.26,1059084.0,15.24,15.29,15.24,15.26,1059084.0
2018-06-06 09:55:00,15.26,15.33,15.24,15.27,1814766.0,15.26,15.33,15.24,15.27,1814766.0
2018-06-06 10:00:00,15.28,15.29,15.21,15.23,1671955.0,15.28,15.29,15.21,15.23,1671955.0
2018-06-06 10:05:00,15.23,15.23,15.17,15.22,1945366.0,15.23,15.23,15.17,15.22,1945366.0
2018-06-06 10:10:00,15.23,15.23,15.16,15.2,1405160.0,15.23,15.23,15.16,15.2,1405160.0
2018-06-06 10:15:00,15.19,15.21,15.15,15.18,1156206.0,15.19,15.21,15.15,15.18,1156206.0
2018-06-06 10:20:00,15.18,15.29,15.17,15.29,1632236.0,15.18,15.29,15.17,15.29,1632236.0
2018-06-06 10:25:00,15.28,15.32,15.25,15.26,1457063.0,15.28,15.32,15.25,15.26,1457063.0
2018-06-06 10:30:00,15.27,15.29,15.25,15.26,657455.0,15.27,15.29,15.25,15.26,657455.0
2018-06-06 10:35:00,15.26,15.34,15.25,15.33,2051106.0,15.26,15.34,15.25,15.33,2051106.0
2018-06-06 10:40:00,15.33,15.37,15.32,15.36,1688527.0,15.33,15.37,15.32,15.36,1688527.0
2018-06-06 10:45:00,15.35,15.36,15.33,15.34,710798.0,15.35,15.36,15.33,15.34,710798.0
2018-06-06 10:50:00,15.34,15.38,15.33,15.38,1051877.0,15.34,15.38,15.33,15.38,1051877.0
2018-06-06 10:55:00,15.38,15.46,15.37,15.46,1972432.0,15.38,15.46,15.37,15.46,1972432.0
2018-06-06 11:00:00,15.45,15.49,15.44,15.48,1770082.0,15.45,15.49,15.44,15.48,1770082.0
2018-06-06 11:05:00,15.48,15.49,15.45,15.47,785962.0,15.48,15.49,15.45,15.47,785962.0
2018-06-06 11:10:00,15.46,15.5,15.44,15.49,1205766.0,15.46,15.5,15.44,15.49,1205766.0
2018-06-06 11:15:00,15.48,15.5,15.46,15.49,1122203.0,15.48,15.5,15.46,15.49,1122203.0
2018-06-06 11:20:00,15.49,15.57,15.48,15.55,2663115.0,15.49,15.57,15.48,15.55,2663115.0
2018-06-06 11:25:00,15.54,15.59,15.54,15.59,1266931.0,15.54,15.59,15.54,15.59,1266931.0
2018-06-06 11:30:00,15.59,15.65,15.58,15.63,1875868.0,15.59,15.65,15.58,15.63,1875868.0
2018-06-06 11:35:00,15.63,15.68,15.62,15.64,1807782.0,15.63,15.68,15.62,15.64,1807782.0
2018-06-06 11:40:00,15.64,15.64,15.58,15.61,1493061.0,15.64,15.64,15.58,15.61,1493061.0
2018-06-06 11:45:00,15.62,15.62,15.57,15.58,1077471.0,15.62,15.62,15.57,15.58,1077471.0
2018-06-06 11:50:00,15.59,15.61,15.56,15.57,1038994.0,15.59,15.61,15.56,15.57,1038994.0
2018-06-06 11:55:00,15.56,15.57,15.54,15.57,1199381.0,15.56,15.57,15.54,15.57,1199381.0
2018-06-06 12:00:00,15.57,15.6,15.55,15.6,755083.0,15.57,15.6,15.55,15.6,755083.0
2018-06-06 12:05:00,15.6,15.62,15.58,15.59,758495.0,15.6,15.62,15.58,15.59,758495.0
2018-06-06 12:10:00,15.6,15.65,15.59,15.63,1050471.0,15.6,15.65,15.59,15.63,1050471.0
2018-06-06 12:15:00,15.63,15.63,15.56,15.59,876810.0,15.63,15.63,15.56,15.59,876810.0
2018-06-06 12:20:00,15.58,15.59,15.55,15.56,593542.0,15.58,15.59,15.55,15.56,593542.0
2018-06-06 12:25:00,15.56,15.57,15.5,15.56,1098551.0,15.56,15.57,15.5,15.56,1098551.0
2018-06-06 12:30:00,15.56,15.61,15.55,15.6,887963.0,15.56,15.61,15.55,15.6,887963.0
2018-06-06 12:35:00,15.6,15.62,15.58,15.6,820762.0,15.6,15.62,15.58,15.6,820762.0
2018-06-06 12:40:00,15.6,15.62,15.59,15.61,580218.0,15.6,15.62,15.59,15.61,580218.0
2018-06-06 12:45:00,15.61,15.65,15.61,15.64,809558.0,15.61,15.65,15.61,15.64,809558.0
2018-06-06 12:50:00,15.64,15.65,15.62,15.64,657695.0,15.64,15.65,15.62,15.64,657695.0
2018-06-06 12:55:00,15.63,15.67,15.63,15.65,844164.0,15.63,15.67,15.63,15.65,844164.0
2018-06-06 13:00:00,15.65,15.65,15.61,15.61,709398.0,15.65,15.65,15.61,15.61,709398.0
2018-06-06 13:05:00,15.62,15.63,15.59,15.6,1140091.0,15.62,15.63,15.59,15.6,1140091.0
2018-06-06 13:10:00,15.6,15.6,15.55,15.56,812436.0,15.6,15.6,15.55,15.56,812436.0
2018-06-06 13:15:00,15.56,15.59,15.53,15.56,983400.0,15.56,15.59,15.53,15.56,983400.0
2018-06-06 13:20:00,15.56,15.56,15.51,15.55,1004807.0,15.56,15.56,15.51,15.55,1004807.0
2018-06-06 13:25:00,15.55,15.56,15.54,15.55,507001.0,15.55,15.56,15.54,15.55,507001.0
2018-06-06 13:30:00,15.54,15.56,15.53,15.54,435058.0,15.54,15.56,15.53,15.54,435058.0
2018-06-06 13:35:00,15.54,15.56,15.48,15.51,976367.0,15.54,15.56,15.48,15.51,976367.0
2018-06-06 13:40:00,15.52,15.53,15.5,15.51,580563.0,15.52,15.53,15.5,15.51,580563.0
2018-06-06 13:45:00,15.51,15.51,15.46,15.5,744829.0,15.51,15.51,15.46,15.5,744829.0
2018-06-06 13:50:00,15.5,15.53,15.49,15.52,583385.0,15.5,15.53,15.49,15.52,583385.0
2018-06-06 13:55:00,15.52,15.53,15.5,15.52,372244.0,15.52,15.53,15.5,15.52,372244.0
2018-06-06 14:00:00,15.53,15.57,15.52,15.57,514824.0,15.53,15.57,15.52,15.57,514824.0
2018-06-06 14:05:00,15.57,15.58,15.55,15.57,432996.0,15.57,15.58,15.55,15.57,432996.0
2018-06-06 14:10:00,15.57,15.58,15.55,15.58,529152.0,15.57,15.58,15.55,15.58,529152.0
2018-06-06 14:15:00,15.58,15.6,15.56,15.59,510237.0,15.58,15.6,15.56,15.59,510237.0
2018-06-06 14:20:00,15.59,15.59,15.55,15.56,621704.0,15.59,15.59,15.55,15.56,621704.0
2018-06-06 14:25:00,15.55,15.56,15.53,15.54,594153.0,15.55,15.56,15.53,15.54,594153.0
2018-06-06 14:30:00,15.54,15.56,15.51,15.56,567925.0,15.54,15.56,15.51,15.56,567925.0
2018-06-06 14:35:00,15.56,15.6,15.55,15.58,608732.0,15.56,15.6,15.55,15.58,608732.0
2018-06-06 14:40:00,15.58,15.6,15.57,15.59,359146.0,15.58,15.6,15.57,15.59,359146.0
2018-06-06 14:45:00,15.59,15.6,15.57,15.59,506876.0,15.59,15.6,15.57,15.59,506876.0
2018-06-06 14:50:00,15.59,15.62,15.58,15.6,700679.0,15.59,15.62,15.58,15.6,700679.0
2018-06-06 14:55:00,15.6,15.62,15.59,15.62,440804.0,15.6,15.62,15.59,15.62,440804.0
2018-06-06 15:00:00,15.62,15.63,15.58,15.6,520811.0,15.62,15.63,15.58,15.6,520811.0
2018-06-06 15:05:00,15.6,15.63,15.59,15.62,544206.0,15.6,15.63,15.59,15.62,544206.0
2018-06-06 15:10:00,15.62,15.65,15.61,15.65,644855.0,15.62,15.65,15.61,15.65,644855.0
2018-06-06 15:15:00,15.65,15.65,15.62,15.65,490985.0,15.65,15.65,15.62,15.65,490985.0
2018-06-06 15:20:00,15.64,15.66,15.64,15.66,803954.0,15.64,15.66,15.64,15.66,803954.0
2018-06-06 15:25:00,15.66,15.66,15.6,15.65,925509.0,15.66,15.66,15.6,15.65,925509.0
2018-06-06 15:30:00,15.65,15.67,15.64,15.66,915480.0,15.65,15.67,15.64,15.66,915480.0
2018-06-06 15:35:00,15.66,15.69,15.65,15.69,1238466.0,15.66,15.69,15.65,15.69,1238466.0
2018-06-06 15:40:00,15.69,15.72,15.68,15.71,1174334.0,15.69,15.72,15.68,15.71,1174334.0
2018-06-06 15:45:00,15.72,15.73,15.69,15.73,1304211.0,15.72,15.73,15.69,15.73,1304211.0
2018-06-06 15:50:00,15.73,15.74,15.71,15.72,1210855.0,15.73,15.74,15.71,15.72,1210855.0
2018-06-06 15:55:00,15.71,15.71,15.65,15.67,2464547.0,15.71,15.71,15.65,15.67,2464547.0
2018-06-07 09:30:00,15.85,15.97,15.82,15.84,4862141.0,15.85,15.97,15.82,15.84,4862141.0
2018-06-07 09:35:00,15.83,15.91,15.74,15.79,2781659.0,15.83,15.91,15.74,15.79,2781659.0
2018-06-07 09:40:00,15.79,15.8,15.62,15.69,2922171.0,15.79,15.8,15.62,15.69,2922171.0
2018-06-07 09:45:00,15.69,15.73,15.62,15.64,1806794.0,15.69,15.73,15.62,15.64,1806794.0
2018-06-07 09:50:00,15.63,15.64,15.53,15.55,2472179.0,15.63,15.64,15.53,15.55,2472179.0
2018-06-07 09:55:00,15.55,15.57,15.43,15.54,3239739.0,15.55,15.57,15.43,15.54,3239739.0
2018-06-07 10:00:00,15.54,15.59,15.52,15.58,2104331.0,15.54,15.59,15.52,15.58,2104331.0
2018-06-07 10:05:00,15.57,15.58,15.41,15.43,1818543.0,15.57,15.58,15.41,15.43,1818543.0
2018-06-07 10:10:00,15.42,15.47,15.33,15.46,2739780.0,15.42,15.47,15.33,15.46,2739780.0
2018-06-07 10:15:00,15.45,15.47,15.35,15.36,1457078.0,15.45,15.47,15.35,15.36,1457078.0
2018-06-07 10:20:00,15.37,15.37,15.22,15.29,2969129.0,15.37,15.37,15.22,15.29,2969129.0
2018-06-07 10:25:00,15.29,15.36,15.28,15.33,1801570.0,15.29,15.36,15.28,15.33,1801570.0
2018-06-07 10:30:00,15.33,15.34,15.17,15.23,2156923.0,15.33,15.34,15.17,15.23,2156923.0
2018-06-07 10:35:00,15.24,15.26,15.19,15.19,1589069.0,15.24,15.26,15.19,15.19,1589069.0
2018-06-07 10:40:00,15.2,15.23,15.13,15.2,2008815.0,15.2,15.23,15.13,15.2,2008815.0
2018-06-07 10:45:00,15.2,15.2,14.93,15.05,4806646.0,15.2,15.2,14.93,15.05,4806646.0
2018-06-07 10:50:00,15.05,15.06,14.93,14.98,2312370.0,15.05,15.06,14.93,14.98,2312370.0
2018-06-07 10:55:00,14.98,15.02,14.91,15.01,2075708.0,14.98,15.02,14.91,15.01,2075708.0
2018-06-07 11:00:00,15.01,15.03,14.91,14.92,1784115.0,15.01,15.03,14.91,14.92,1784115.0
2018-06-07 11:05:00,14.92,14.97,14.85,14.97,2588905.0,14.92,14.97,14.85,14.97,2588905.0
2018-06-07 11:10:00,14.97,15.03,14.93,15.02,1724166.0,14.97,15.03,14.93,15.02,1724166.0
2018-06-07 11:15:00,15.03,15.15,15.02,15.13,2011992.0,15.03,15.15,15.02,15.13,2011992.0
2018-06-07 11:20:00,15.14,15.16,15.11,15.15,1558692.0,15.14,15.16,15.11,15.15,1558692.0
2018-06-07 11:25:00,15.15,15.16,15.06,15.07,1483199.0,15.15,15.16,15.06,15.07,1483199.0
2018-06-07 11:30:00,15.07,15.11,15.06,15.07,790370.0,15.07,15.11,15.06,15.07,790370.0
2018-06-07 11:35:00,15.07,15.09,15.01,15.09,820676.0,15.07,15.09,15.01,15.09,820676.0
2018-06-07 11:40:00,15.09,15.1,15.07,15.09,596284.0,15.09,15.1,15.07,15.09,596284.0
2018-06-07 11:45:00,15.09,15.12,15.06,15.07,564640.0,15.09,15.12,15.06,15.07,564640.0
2018-06-07 11:50:00,15.07,15.08,14.99,14.99,1014786.0,15.07,15.08,14.99,14.99,1014786.0
2018-06-07 11:55:00,14.99,15.05,14.97,15.02,716664.0,14.99,15.05,14.97,15.02,716664.0
2018-06-07 12:00:00,15.02,15.05,15.01,15.02,555747.0,15.02,15.05,15.01,15.02,555747.0
2018-06-07 12:05:00,15.02,15.02,14.99,15.02,662679.0,15.02,15.02,14.99,15.02,662679.0
2018-06-07 12:10:00,15.02,15.05,15.0,15.03,520007.0,15.02,15.05,15.0,15.03,520007.0
2018-06-07 12:15:00,15.03,15.03,14.96,14.96,633921.0,15.03,15.03,14.96,14.96,633921.0
2018-06-07 12:20:00,14.96,15.0,14.96,15.0,654271.0,14.96,15.0,14.96,15.0,654271.0
2018-06-07 12:25:00,14.99,15.01,14.96,14.97,440739.0,14.99,15.01,14.96,14.97,440739.0
2018-06-07 12:30:00,14.96,14.97,14.9,14.9,844252.0,14.96,14.97,14.9,14.9,844252.0
2018-06-07 12:35:00,14.91,14.93,14.9,14.91,692945.0,14.91,14.93,14.9,14.91,692945.0
2018-06-07 12:40:00,14.91,14.95,14.9,14.93,512516.0,14.91,14.95,14.9,14.93,512516.0
2018-06-07 12:45:00,14.93,14.97,14.9,14.92,768353.0,14.93,14.97,14.9,14.92,768353.0
2018-06-07 12:50:00,14.91,14.94,14.9,14.93,435521.0,14.91,14.94,14.9,14.93,435521.0
2018-06-07 12:55:00,14.93,14.98,14.9,14.96,1430803.0,14.93,14.98,14.9,14.96,1430803.0
2018-06-07 13:00:00,14.96,15.0,14.95,15.0,764275.0,14.96,15.0,14.95,15.0,764275.0
2018-06-07 13:05:00,15.0,15.04,14.97,14.98,1069024.0,15.0,15.04,14.97,14.98,1069024.0
2018-06-07 13:10:00,14.98,14.99,14.96,14.98,400857.0,14.98,14.99,14.96,14.98,400857.0
2018-06-07 13:15:00,14.98,14.99,14.93,14.95,478146.0,14.98,14.99,14.93,14.95,478146.0
2018-06-07 13:20:00,14.95,14.99,14.95,14.98,438380.0,14.95,14.99,14.95,14.98,438380.0
2018-06-07 13:25:00,14.98,14.98,14.93,14.94,562713.0,14.98,14.98,14.93,14.94,562713.0
2018-06-07 13:30:00,14.94,14.97,14.93,14.96,393685.0,14.94,14.97,14.93,14.96,393685.0
2018-06-07 13:35:00,14.96,14.98,14.93,14.94,595046.0,14.96,14.98,14.93,14.94,595046.0
2018-06-07 13:40:00,14.94,14.94,14.91,14.92,513581.0,14.94,14.94,14.91,14.92,513581.0
2018-06-07 13:45:00,14.92,14.97,14.92,14.96,523273.0,14.92,14.97,14.92,14.96,523273.0
2018-06-07 13:50:00,14.96,14.98,14.94,14.95,511570.0,14.96,14.98,14.94,14.95,511570.0
2018-06-07 13:55:00,14.94,14.96,14.93,14.94,318855.0,14.94,14.96,14.93,14.94,318855.0
2018-06-07 14:00:00,14.93,14.94,14.88,14.93,1180913.0,14.93,14.94,14.88,14.93,1180913.0
2018-06-07 14:05:00,14.92,14.94,14.88,14.89,660853.0,14.92,14.94,14.88,14.89,660853.0
2018-06-07 14:10:00,14.9,14.92,14.87,14.9,658497.0,14.9,14.92,14.87,14.9,658497.0
2018-06-07 14:15:00,14.91,14.92,14.88,14.92,540268.0,14.91,14.92,14.88,14.92,540268.0
2018-06-07 14:20:00,14.91,14.92,14.88,14.89,415322.0,14.91,14.92,14.88,14.89,415322.0
2018-06-07 14:25:00,14.88,14.89,14.85,14.87,844067.0,14.88,14.89,14.85,14.87,844067.0
2018-06-07 14:30:00,14.86,14.92,14.86,14.91,524373.0,14.86,14.92,14.86,14.91,524373.0
2018-06-07 14:35:00,14.91,14.92,14.88,14.91,590219.0,14.91,14.92,14.88,14.91,590219.0
2018-06-07 14:40:00,14.92,14.92,14.9,14.92,273749.0,14.92,14.92,14.9,14.92,273749.0
2018-06-07 14:45:00,14.92,14.97,14.91,14.96,611303.0,14.92,14.97,14.91,14.96,611303.0
2018-06-07 14:50:00,14.96,15.01,14.95,14.97,1141110.0,14.96,15.01,14.95,14.97,1141110.0
2018-06-07 14:55:00,14.97,14.97,14.95,14.96,348802.0,14.97,14.97,14.95,14.96,348802.0
2018-06-07 15:00:00,14.96,14.97,14.94,14.96,427689.0,14.96,14.97,14.94,14.96,427689.0
2018-06-07 15:05:00,14.96,14.98,14.92,14.93,560480.0,14.96,14.98,14.92,14.93,560480.0
2018-06-07 15:10:00,14.93,14.95,14.93,14.94,342389.0,14.93,14.95,14.93,14.94,342389.0
2018-06-07 15:15:00,14.94,14.96,14.91,14.91,789207.0,14.94,14.96,14.91,14.91,789207.0
2018-06-07 15:20:00,14.91,14.93,14.91,14.93,550726.0,14.91,14.93,14.91,14.93,550726.0
2018-06-07 15:25:00,14.93,14.96,14.92,14.94,771702.0,14.93,14.96,14.92,14.94,771702.0
2018-06-07 15:30:00,14.94,14.95,14.93,14.94,693200.0,14.94,14.95,14.93,14.94,693200.0
2018-06-07 15:35:00,14.94,14.97,14.93,14.95,635619.0,14.94,14.97,14.93,14.95,635619.0
2018-06-07 15:40:00,14.96,14.97,14.94,14.95,875850.0,14.96,14.97,14.94,14.95,875850.0
2018-06-07 15:45:00,14.95,14.95,14.89,14.9,1017230.0,14.95,14.95,14.89,14.9,1017230.0
2018-06-07 15:50:00,14.91,14.93,14.9,14.91,822690.0,14.91,14.93,14.9,14.91,822690.0
2018-06-07 15:55:00,14.91,14.93,14.88,14.88,2428390.0,14.91,14.93,14.88,14.88,2428390.0
2018-06-08 09:30:00,14.52,14.73,14.31,14.73,6094076.0,14.52,14.73,14.31,14.73,6094076.0
2018-06-08 09:35:00,14.73,14.83,14.7,14.8,3089618.0,14.73,14.83,14.7,14.8,3089618.0
2018-06-08 09:40:00,14.79,14.86,14.73,14.86,2297479.0,14.79,14.86,14.73,14.86,2297479.0
2018-06-08 09:45:00,14.85,14.99,14.83,14.95,2394784.0,14.85,14.99,14.83,14.95,2394784.0
2018-06-08 09:50:00,14.95,14.98,14.89,14.94,1985360.0,14.95,14.98,14.89,14.94,1985360.0
2018-06-08 09:55:00,14.94,14.96,14.86,14.92,1664895.0,14.94,14.96,14.86,14.92,1664895.0
2018-06-08 10:00:00,14.91,14.99,14.9,14.95,2358689.0,14.91,14.99,14.9,14.95,2358689.0
2018-06-08 10:05:00,14.95,15.06,14.91,15.06,2448980.0,14.95,15.06,14.91,15.06,2448980.0
2018-06-08 10:10:00,15.05,15.09,14.99,15.04,1931468.0,15.05,15.09,14.99,15.04,1931468.0
2018-06-08 10:15:00,15.04,15.1,15.01,15.08,1928225.0,15.04,15.1,15.01,15.08,1928225.0
2018-06-08 10:20:00,15.08,15.12,15.06,15.11,1422521.0,15.08,15.12,15.06,15.11,1422521.0
2018-06-08 10:25:00,15.12,15.13,15.08,15.11,1514496.0,15.12,15.13,15.08,15.11,1514496.0
2018-06-08 10:30:00,15.11,15.11,15.04,15.05,1681354.0,15.11,15.11,15.04,15.05,1681354.0
2018-06-08 10:35:00,15.04,15.07,14.98,14.99,1170308.0,15.04,15.07,14.98,14.99,1170308.0
2018-06-08 10:40:00,14.99,15.01,14.94,15.0,1805652.0,14.99,15.01,14.94,15.0,1805652.0
2018-06-08 10:45:00,15.0,15.07,14.99,15.05,958007.0,15.0,15.07,14.99,15.05,958007.0
2018-06-08 10:50:00,15.05,15.09,15.03,15.09,730571.0,15.05,15.09,15.03,15.09,730571.0
2018-06-08 10:55:00,15.09,15.11,15.06,15.1,844216.0,15.09,15.11,15.06,15.1,844216.0
2018-06-08 11:00:00,15.09,15.12,15.07,15.11,768136.0,15.09,15.12,15.07,15.11,768136.0
2018-06-08 11:05:00,15.11,15.2,15.1,15.2,1680672.0,15.11,15.2,15.1,15.2,1680672.0
2018-06-08 11:10:00,15.19,15.23,15.16,15.21,1477738.0,15.19,15.23,15.16,15.21,1477738.0
2018-06-08 11:15:00,15.21,15.23,15.16,15.21,1259510.0,15.21,15.23,15.16,15.21,1259510.0
2018-06-08 11:20:00,15.21,15.21,15.15,15.16,739983.0,15.21,15.21,15.15,15.16,739983.0
2018-06-08 11:25:00,15.16,15.19,15.15,15.17,636395.0,15.16,15.19,15.15,15.17,636395.0
2018-06-08 11:30:00,15.17,15.18,15.14,15.16,414544.0,15.17,15.18,15.14,15.16,414544.0
2018-06-08 11:35:00,15.17,15.23,15.15,15.2,847934.0,15.17,15.23,15.15,15.2,847934.0
2018-06-08 11:40:00,15.2,15.21,15.16,15.18,683062.0,15.2,15.21,15.16,15.18,683062.0
2018-06-08 11:45:00,15.18,15.19,15.14,15.14,658645.0,15.18,15.19,15.14,15.14,658645.0
2018-06-08 11:50:00,15.15,15.19,15.13,15.18,681189.0,15.15,15.19,15.13,15.18,681189.0
2018-06-08 11:55:00,15.18,15.2,15.16,15.16,584074.0,15.18,15.2,15.16,15.16,584074.0
2018-06-08 12:00:00,15.16,15.19,15.15,15.17,445153.0,15.16,15.19,15.15,15.17,445153.0
2018-06-08 12:05:00,15.17,15.19,15.16,15.19,497231.0,15.17,15.19,15.16,15.19,497231.0
2018-06-08 12:10:00,15.19,15.19,15.17,15.18,357557.0,15.19,15.19,15.17,15.18,357557.0
2018-06-08 12:15:00,15.18,15.19,15.15,15.15,549848.0,15.18,15.19,15.15,15.15,549848.0
2018-06-08 12:20:00,15.15,15.18,15.15,15.18,414962.0,15.15,15.18,15.15,15.18,414962.0
2018-06-08 12:25:00,15.18,15.22,15.17,15.21,806747.0,15.18,15.22,15.17,15.21,806747.0
2018-06-08 12:30:00,15.21,15.22,15.19,15.2,368601.0,15.21,15.22,15.19,15.2,368601.0
2018-06-08 12:35:00,15.2,15.2,15.16,15.18,405077.0,15.2,15.2,15.16,15.18,405077.0
2018-06-08 12:40:00,15.18,15.19,15.16,15.18,337805.0,15.18,15.19,15.16,15.18,337805.0
2018-06-08 12:45:00,15.18,15.19,15.16,15.19,410080.0,15.18,15.19,15.16,15.19,410080.0
2018-06-08 12:50:00,15.19,15.21,15.18,15.21,550582.0,15.19,15.21,15.18,15.21,550582.0
2018-06-08 12:55:00,15.21,15.27,15.2,15.27,881672.0,15.21,15.27,15.2,15.27,881672.0
2018-06-08 13:00:00,15.27,15.3,15.26,15.28,1003207.0,15.27,15.3,15.26,15.28,1003207.0
2018-06-08 13:05:00,15.27,15.29,15.23,15.25,739654.0,15.27,15.29,15.23,15.25,739654.0
2018-06-08 13:10:00,15.25,15.28,15.22,15.27,720794.0,15.25,15.28,15.22,15.27,720794.0
2018-06-08 13:15:00,15.27,15.33,15.26,15.31,1109481.0,15.27,15.33,15.26,15.31,1109481.0
2018-06-08 13:20:00,15.31,15.32,15.26,15.26,575309.0,15.31,15.32,15.26,15.26,575309.0
2018-06-08 13:25:00,15.26,15.27,15.23,15.26,637614.0,15.26,15.27,15.23,15.26,637614.0
2018-06-08 13:30:00,15.26,15.28,15.25,15.28,429484.0,15.26,15.28,15.25,15.28,429484.0
2018-06-08 13:35:00,15.28,15.29,15.26,15.27,603142.0,15.28,15.29,15.26,15.27,603142.0
2018-06-08 13:40:00,15.28,15.3,15.26,15.26,478181.0,15.28,15.3,15.26,15.26,478181.0
2018-06-08 13:45:00,15.27,15.28,15.23,15.24,704807.0,15.27,15.28,15.23,15.24,704807.0
2018-06-08 13:50:00,15.25,15.26,15.22,15.23,608003.0,15.25,15.26,15.22,15.23,608003.0
2018-06-08 13:55:00,15.23,15.24,15.2,15.22,444847.0,15.23,15.24,15.2,15.22,444847.0
2018-06-08 14:00:00,15.21,15.25,15.21,15.25,442160.0,15.21,15.25,15.21,15.25,442160.0
2018-06-08 14:05:00,15.24,15.26,15.23,15.25,439738.0,15.24,15.26,15.23,15.25,439738.0
2018-06-08 14:10:00,15.24,15.28,15.24,15.28,400442.0,15.24,15.28,15.24,15.28,400442.0
2018-06-08 14:15:00,15.27,15.28,15.25,15.25,356023.0,15.27,15.28,15.25,15.25,356023.0
2018-06-08 14:20:00,15.26,15.26,15.22,15.22,428244.0,15.26,15.26,15.22,15.22,428244.0
2018-06-08 14:25:00,15.22,15.26,15.22,15.25,358189.0,15.22,15.26,15.22,15.25,358189.0
2018-06-08 14:30:00,15.25,15.28,15.25,15.28,210109.0,15.25,15.28,15.25,15.28,210109.0
2018-06-08 14:35:00,15.28,15.28,15.26,15.28,317619.0,15.28,15.28,15.26,15.28,317619.0
2018-06-08 14:40:00,15.28,15.3,15.27,15.3,607098.0,15.28,15.3,15.27,15.3,607098.0
2018-06-08 14:45:00,15.3,15.31,15.28,15.29,481221.0,15.3,15.31,15.28,15.29,481221.0
2018-06-08 14:50:00,15.3,15.3,15.27,15.27,234463.0,15.3,15.3,15.27,15.27,234463.0
2018-06-08 14:55:00,15.27,15.28,15.23,15.25,576233.0,15.27,15.28,15.23,15.25,576233.0
2018-06-08 15:00:00,15.24,15.26,15.23,15.25,343765.0,15.24,15.26,15.23,15.25,343765.0
2018-06-08 15:05:00,15.25,15.28,15.24,15.26,569932.0,15.25,15.28,15.24,15.26,569932.0
2018-06-08 15:10:00,15.25,15.28,15.24,15.25,316978.0,15.25,15.28,15.24,15.25,316978.0
2018-06-08 15:15:00,15.26,15.29,15.25,15.26,433871.0,15.26,15.29,15.25,15.26,433871.0
2018-06-08 15:20:00,15.27,15.28,15.26,15.27,254121.0,15.27,15.28,15.26,15.27,254121.0
2018-06-08 15:25:00,15.27,15.29,15.26,15.29,362674.0,15.27,15.29,15.26,15.29,362674.0
2018-06-08 15:30:00,15.28,15.31,15.28,15.29,1211269.0,15.28,15.31,15.28,15.29,1211269.0
2018-06-08 15:35:00,15.29,15.31,15.29,15.29,480922.0,15.29,15.31,15.29,15.29,480922.0
2018-06-08 15:40:00,15.29,15.3,15.27,15.28,899993.0,15.29,15.3,15.27,15.28,899993.0
2018-06-08 15:45:00,15.28,15.3,15.27,15.29,799496.0,15.28,15.3,15.27,15.29,799496.0
2018-06-08 15:50:00,15.29,15.33,15.27,15.29,2750121.0,15.29,15.33,15.27,15.29,2750121.0
2018-06-08 15:55:00,15.29,15.29,15.24,15.24,2851650.0,15.29,15.29,15.24,15.24,2851650.0
2018-06-11 09:30:00,15.21,15.21,15.01,15.15,3585372.0,15.21,15.21,15.01,15.15,3585372.0
2018-06-11 09:35:00,15.16,15.24,15.13,15.18,2130281.0,15.16,15.24,15.13,15.18,2130281.0
2018-06-11 09:40:00,15.19,15.3,15.16,15.29,1554385.0,15.19,15.3,15.16,15.29,1554385.0
2018-06-11 09:45:00,15.29,15.49,15.28,15.43,3132957.0,15.29,15.49,15.28,15.43,3132957.0
2018-06-11 09:50:00,15.43,15.48,15.37,15.39,1692626.0,15.43,15.48,15.37,15.39,1692626.0
2018-06-11 09:55:00,15.38,15.44,15.35,15.4,1604144.0,15.38,15.44,15.35,15.4,1604144.0
2018-06-11 10:00:00,15.4,15.44,15.37,15.39,880733.0,15.4,15.44,15.37,15.39,880733.0
2018-06-11 10:05:00,15.39,15.45,15.38,15.44,784937.0,15.39,15.45,15.38,15.44,784937.0
2018-06-11 10:10:00,15.44,15.5,15.43,15.5,1640764.0,15.44,15.5,15.43,15.5,1640764.0
2018-06-11 10:15:00,15.5,15.51,15.41,15.44,1757990.0,15.5,15.51,15.41,15.44,1757990.0
2018-06-11 10:20:00,15.44,15.48,15.41,15.47,672812.0,15.44,15.48,15.41,15.47,672812.0
2018-06-11 10:25:00,15.48,15.5,15.45,15.45,644387.0,15.48,15.5,15.45,15.45,644387.0
2018-06-11 10:30:00,15.46,15.49,15.43,15.47,467345.0,15.46,15.49,15.43,15.47,467345.0
2018-06-11 10:35:00,15.46,15.48,15.44,15.44,389510.0,15.46,15.48,15.44,15.44,389510.0
2018-06-11 10:40:00,15.44,15.44,15.38,15.41,1048870.0,15.44,15.44,15.38,15.41,1048870.0
2018-06-11 10:45:00,15.42,15.43,15.38,15.4,551163.0,15.42,15.43,15.38,15.4,551163.0
2018-06-11 10:50:00,15.4,15.44,15.39,15.43,609073.0,15.4,15.44,15.39,15.43,609073.0
2018-06-11 10:55:00,15.43,15.44,15.4,15.42,486607.0,15.43,15.44,15.4,15.42,486607.0
2018-06-11 11:00:00,15.42,15.44,15.41,15.42,665025.0,15.42,15.44,15.41,15.42,665025.0
2018-06-11 11:05:00,15.43,15.46,15.4,15.46,656658.0,15.43,15.46,15.4,15.46,656658.0
2018-06-11 11:10:00,15.45,15.49,15.44,15.46,989491.0,15.45,15.49,15.44,15.46,989491.0
2018-06-11 11:15:00,15.46,15.48,15.45,15.46,318929.0,15.46,15.48,15.45,15.46,318929.0
2018-06-11 11:20:00,15.46,15.49,15.44,15.48,604391.0,15.46,15.49,15.44,15.48,604391.0
2018-06-11 11:25:00,15.47,15.49,15.47,15.47,390102.0,15.47,15.49,15.47,15.47,390102.0
2018-06-11 11:30:00,15.48,15.48,15.46,15.48,439420.0,15.48,15.48,15.46,15.48,439420.0
2018-06-11 11:35:00,15.48,15.49,15.46,15.48,628710.0,15.48,15.49,15.46,15.48,628710.0
2018-06-11 11:40:00,15.48,15.5,15.47,15.5,792945.0,15.48,15.5,15.47,15.5,792945.0
2018-06-11 11:45:00,15.5,15.5,15.47,15.5,479630.0,15.5,15.5,15.47,15.5,479630.0
2018-06-11 11:50:00,15.5,15.52,15.48,15.52,1138842.0,15.5,15.52,15.48,15.52,1138842.0
2018-06-11 11:55:00,15.52,15.57,15.51,15.56,1129402.0,15.52,15.57,15.51,15.56,1129402.0
2018-06-11 12:00:00,15.56,15.57,15.53,15.54,659984.0,15.56,15.57,15.53,15.54,659984.0
2018-06-11 12:05:00,15.54,15.62,15.52,15.61,1042953.0,15.54,15.62,15.52,15.61,1042953.0
2018-06-11 12:10:00,15.61,15.65,15.6,15.63,1107340.0,15.61,15.65,15.6,15.63,1107340.0
2018-06-11 12:15:00,15.63,15.71,15.61,15.69,1352277.0,15.63,15.71,15.61,15.69,1352277.0
2018-06-11 12:20:00,15.68,15.72,15.68,15.71,966971.0,15.68,15.72,15.68,15.71,966971.0
2018-06-11 12:25:00,15.72,15.75,15.71,15.72,730254.0,15.72,15.75,15.71,15.72,730254.0
2018-06-11 12:30:00,15.72,15.72,15.67,15.7,720111.0,15.72,15.72,15.67,15.7,720111.0
2018-06-11 12:35:00,15.7,15.7,15.64,15.65,514467.0,15.7,15.7,15.64,15.65,514467.0
2018-06-11 12:40:00,15.66,15.66,15.62,15.63,658327.0,15.66,15.66,15.62,15.63,658327.0
2018-06-11 12:45:00,15.63,15.65,15.61,15.64,589708.0,15.63,15.65,15.61,15.64,589708.0
2018-06-11 12:50:00,15.64,15.7,15.63,15.67,880320.0,15.64,15.7,15.63,15.67,880320.0
2018-06-11 12:55:00,15.67,15.68,15.63,15.64,558605.0,15.67,15.68,15.63,15.64,558605.0
2018-06-11 13:00:00,15.64,15.66,15.62,15.66,350265.0,15.64,15.66,15.62,15.66,350265.0
2018-06-11 13:05:00,15.66,15.67,15.64,15.67,312092.0,15.66,15.67,15.64,15.67,312092.0
2018-06-11 13:10:00,15.67,15.7,15.66,15.69,523335.0,15.67,15.7,15.66,15.69,523335.0
2018-06-11 13:15:00,15.68,15.7,15.67,15.68,306894.0,15.68,15.7,15.67,15.68,306894.0
2018-06-11 13:20:00,15.68,15.69,15.66,15.66,300273.0,15.68,15.69,15.66,15.66,300273.0
2018-06-11 13:25:00,15.67,15.69,15.66,15.68,290573.0,15.67,15.69,15.66,15.68,290573.0
2018-06-11 13:30:00,15.68,15.7,15.67,15.7,380940.0,15.68,15.7,15.67,15.7,380940.0
2018-06-11 13:35:00,15.7,15.73,15.69,15.72,706786.0,15.7,15.73,15.69,15.72,706786.0
2018-06-11 13:40:00,15.72,15.73,15.69,15.71,391903.0,15.72,15.73,15.69,15.71,391903.0
2018-06-11 13:45:00,15.71,15.71,15.68,15.71,471766.0,15.71,15.71,15.68,15.71,471766.0
2018-06-11 13:50:00,15.7,15.73,15.7,15.72,453327.0,15.7,15.73,15.7,15.72,453327.0
2018-06-11 13:55:00,15.71,15.75,15.71,15.74,439554.0,15.71,15.75,15.71,15.74,439554.0
2018-06-11 14:00:00,15.73,15.75,15.72,15.75,377564.0,15.73,15.75,15.72,15.75,377564.0
2018-06-11 14:05:00,15.75,15.75,15.71,15.74,558598.0,15.75,15.75,15.71,15.74,558598.0
2018-06-11 14:10:00,15.74,15.76,15.73,15.73,663896.0,15.74,15.76,15.73,15.73,663896.0
2018-06-11 14:15:00,15.73,15.78,15.73,15.76,749753.0,15.73,15.78,15.73,15.76,749753.0
2018-06-11 14:20:00,15.77,15.77,15.74,15.77,593642.0,15.77,15.77,15.74,15.77,593642.0
2018-06-11 14:25:00,15.76,15.77,15.73,15.73,482936.0,15.76,15.77,15.73,15.73,482936.0
2018-06-11 14:30:00,15.74,15.77,15.73,15.77,567934.0,15.74,15.77,15.73,15.77,567934.0
2018-06-11 14:35:00,15.76,15.8,15.76,15.79,637536.0,15.76,15.8,15.76,15.79,637536.0
2018-06-11 14:40:00,15.79,15.8,15.78,15.8,513248.0,15.79,15.8,15.78,15.8,513248.0
2018-06-11 14:45:00,15.8,15.8,15.78,15.8,461845.0,15.8,15.8,15.78,15.8,461845.0
2018-06-11 14:50:00,15.79,15.8,15.78,15.8,692265.0,15.79,15.8,15.78,15.8,692265.0
2018-06-11 14:55:00,15.79,15.84,15.79,15.84,907163.0,15.79,15.84,15.79,15.84,907163.0
2018-06-11 15:00:00,15.84,15.87,15.84,15.86,736430.0,15.84,15.87,15.84,15.86,736430.0
2018-06-11 15:05:00,15.86,15.88,15.85,15.88,787434.0,15.86,15.88,15.85,15.88,787434.0
2018-06-11 15:10:00,15.88,15.89,15.85,15.86,830879.0,15.88,15.89,15.85,15.86,830879.0
2018-06-11 15:15:00,15.85,15.86,15.78,15.82,1928805.0,15.85,15.86,15.78,15.82,1928805.0
2018-06-11 15:20:00,15.82,15.88,15.82,15.87,708538.0,15.82,15.88,15.82,15.87,708538.0
2018-06-11 15:25:00,15.87,15.89,15.86,15.89,577866.0,15.87,15.89,15.86,15.89,577866.0
2018-06-11 15:30:00,15.89,15.89,15.85,15.87,978130.0,15.89,15.89,15.85,15.87,978130.0
2018-06-11 15:35:00,15.87,15.88,15.85,15.86,809543.0,15.87,15.88,15.85,15.86,809543.0
2018-06-11 15:40:00,15.86,15.86,15.82,15.85,803754.0,15.86,15.86,15.82,15.85,803754.0
2018-06-11 15:45:00,15.85,15.85,15.83,15.84,940271.0,15.85,15.85,15.83,15.84,940271.0
2018-06-11 15:50:00,15.84,15.84,15.76,15.77,2018122.0,15.84,15.84,15.76,15.77,2018122.0
2018-06-11 15:55:00,15.76,15.78,15.73,15.74,2887499.0,15.76,15.78,15.73,15.74,2887499.0
2018-06-12 09:30:00,15.84,15.85,15.68,15.75,3895659.0,15.84,15.85,15.68,15.75,3895659.0
2018-06-12 09:35:00,15.75,15.77,15.52,15.53,3186909.0,15.75,15.77,15.52,15.53,3186909.0
2018-06-12 09:40:00,15.53,15.71,15.43,15.67,4097951.0,15.53,15.71,15.43,15.67,4097951.0
2018-06-12 09:45:00,15.67,15.75,15.57,15.59,1996628.0,15.67,15.75,15.57,15.59,1996628.0
2018-06-12 09:50:00,15.59,15.67,15.55,15.63,1709042.0,15.59,15.67,15.55,15.63,1709042.0
2018-06-12 09:55:00,15.64,15.64,15.5,15.58,1569555.0,15.64,15.64,15.5,15.58,1569555.0
2018-06-12 10:00:00,15.57,15.61,15.55,15.58,880489.0,15.57,15.61,15.55,15.58,880489.0
2018-06-12 10:05:00,15.58,15.64,15.55,15.61,1099106.0,15.58,15.64,15.55,15.61,1099106.0
2018-06-12 10:10:00,15.61,15.7,15.6,15.7,982760.0,15.61,15.7,15.6,15.7,982760.0
2018-06-12 10:15:00,15.7,15.71,15.64,15.69,797983.0,15.7,15.71,15.64,15.69,797983.0
2018-06-12 10:20:00,15.69,15.69,15.65,15.67,676938.0,15.69,15.69,15.65,15.67,676938.0
2018-06-12 10:25:00,15.67,15.68,15.6,15.6,639190.0,15.67,15.68,15.6,15.6,639190.0
2018-06-12 10:30:00,15.6,15.63,15.6,15.61,498761.0,15.6,15.63,15.6,15.61,498761.0
2018-06-12 10:35:00,15.62,15.62,15.52,15.54,1055002.0,15.62,15.62,15.52,15.54,1055002.0
2018-06-12 10:40:00,15.54,15.61,15.54,15.6,1046389.0,15.54,15.61,15.54,15.6,1046389.0
2018-06-12 10:45:00,15.61,15.62,15.56,15.57,483526.0,15.61,15.62,15.56,15.57,483526.0
2018-06-12 10:50:00,15.58,15.65,15.57,15.62,405302.0,15.58,15.65,15.57,15.62,405302.0
2018-06-12 10:55:00,15.62,15.68,15.6,15.67,510742.0,15.62,15.68,15.6,15.67,510742.0
2018-06-12 11:00:00,15.67,15.67,15.62,15.66,377471.0,15.67,15.67,15.62,15.66,377471.0
2018-06-12 11:05:00,15.66,15.66,15.61,15.64,468898.0,15.66,15.66,15.61,15.64,468898.0
2018-06-12 11:10:00,15.64,15.66,15.62,15.64,419167.0,15.64,15.66,15.62,15.64,419167.0
2018-06-12 11:15:00,15.64,15.68,15.63,15.67,348393.0,15.64,15.68,15.63,15.67,348393.0
2018-06-12 11:20:00,15.67,15.72,15.67,15.72,517918.0,15.67,15.72,15.67,15.72,517918.0
2018-06-12 11:25:00,15.72,15.76,15.71,15.72,835259.0,15.72,15.76,15.71,15.72,835259.0
2018-06-12 11:30:00,15.73,15.76,15.72,15.76,654576.0,15.73,15.76,15.72,15.76,654576.0
2018-06-12 11:35:00,15.76,15.77,15.73,15.75,502539.0,15.76,15.77,15.73,15.75,502539.0
2018-06-12 11:40:00,15.76,15.81,15.75,15.79,939121.0,15.76,15.81,15.75,15.79,939121.0
2018-06-12 11:45:00,15.8,15.83,15.79,15.8,681012.0,15.8,15.83,15.79,15.8,681012.0
2018-06-12 11:50:00,15.79,15.83,15.77,15.81,786856.0,15.79,15.83,15.77,15.81,786856.0
2018-06-12 11:55:00,15.82,15.85,15.8,15.85,641325.0,15.82,15.85,15.8,15.85,641325.0
2018-06-12 12:00:00,15.85,15.87,15.82,15.87,861510.0,15.85,15.87,15.82,15.87,861510.0
2018-06-12 12:05:00,15.86,15.89,15.85,15.89,984362.0,15.86,15.89,15.85,15.89,984362.0
2018-06-12 12:10:00,15.88,15.9,15.85,15.85,1070487.0,15.88,15.9,15.85,15.85,1070487.0
2018-06-12 12:15:00,15.86,15.86,15.78,15.79,978225.0,15.86,15.86,15.78,15.79,978225.0
2018-06-12 12:20:00,15.8,15.84,15.79,15.79,570972.0,15.8,15.84,15.79,15.79,570972.0
2018-06-12 12:25:00,15.79,15.82,15.79,15.81,256466.0,15.79,15.82,15.79,15.81,256466.0
2018-06-12 12:30:00,15.81,15.82,15.8,15.8,225182.0,15.81,15.82,15.8,15.8,225182.0
2018-06-12 12:35:00,15.81,15.86,15.8,15.84,470642.0,15.81,15.86,15.8,15.84,470642.0
2018-06-12 12:40:00,15.85,15.85,15.82,15.83,249452.0,15.85,15.85,15.82,15.83,249452.0
2018-06-12 12:45:00,15.83,15.86,15.82,15.85,461100.0,15.83,15.86,15.82,15.85,461100.0
2018-06-12 12:50:00,15.85,15.87,15.83,15.86,311760.0,15.85,15.87,15.83,15.86,311760.0
2018-06-12 12:55:00,15.86,15.87,15.84,15.86,307480.0,15.86,15.87,15.84,15.86,307480.0
2018-06-12 13:00:00,15.86,15.89,15.85,15.88,365635.0,15.86,15.89,15.85,15.88,365635.0
2018-06-12 13:05:00,15.89,15.89,15.86,15.87,294197.0,15.89,15.89,15.86,15.87,294197.0
2018-06-12 13:10:00,15.88,15.92,15.86,15.92,732290.0,15.88,15.92,15.86,15.92,732290.0
2018-06-12 13:15:00,15.92,15.95,15.91,15.92,1068555.0,15.92,15.95,15.91,15.92,1068555.0
2018-06-12 13:20:00,15.91,15.95,15.91,15.95,748008.0,15.91,15.95,15.91,15.95,748008.0
2018-06-12 13:25:00,15.95,15.95,15.9,15.91,467222.0,15.95,15.95,15.9,15.91,467222.0
2018-06-12 13:30:00,15.91,15.93,15.9,15.92,271700.0,15.91,15.93,15.9,15.92,271700.0
2018-06-12 13:35:00,15.93,15.93,15.86,15.86,861123.0,15.93,15.93,15.86,15.86,861123.0
2018-06-12 13:40:00,15.87,15.87,15.81,15.82,607141.0,15.87,15.87,15.81,15.82,607141.0
2018-06-12 13:45:00,15.84,15.86,15.82,15.85,450166.0,15.84,15.86,15.82,15.85,450166.0
2018-06-12 13:50:00,15.85,15.86,15.83,15.86,339311.0,15.85,15.86,15.83,15.86,339311.0
2018-06-12 13:55:00,15.85,15.87,15.84,15.87,333251.0,15.85,15.87,15.84,15.87,333251.0
2018-06-12 14:00:00,15.86,15.87,15.85,15.87,262970.0,15.86,15.87,15.85,15.87,262970.0
2018-06-12 14:05:00,15.87,15.88,15.84,15.85,316717.0,15.87,15.88,15.84,15.85,316717.0
2018-06-12 14:10:00,15.84,15.85,15.78,15.78,665451.0,15.84,15.85,15.78,15.78,665451.0
2018-06-12 14:15:00,15.79,15.79,15.73,15.73,552685.0,15.79,15.79,15.73,15.73,552685.0
2018-06-12 14:20:00,15.74,15.77,15.71,15.72,624588.0,15.74,15.77,15.71,15.72,624588.0
2018-06-12 14:25:00,15.72,15.72,15.6,15.65,1479713.0,15.72,15.72,15.6,15.65,1479713.0
2018-06-12 14:30:00,15.65,15.65,15.61,15.61,605598.0,15.65,15.65,15.61,15.61,605598.0
2018-06-12 14:35:00,15.62,15.67,15.61,15.67,686973.0,15.62,15.67,15.61,15.67,686973.0
2018-06-12 14:40:00,15.67,15.71,15.65,15.69,602229.0,15.67,15.71,15.65,15.69,602229.0
2018-06-12 14:45:00,15.69,15.7,15.65,15.67,321584.0,15.69,15.7,15.65,15.67,321584.0
2018-06-12 14:50:00,15.67,15.7,15.66,15.69,388529.0,15.67,15.7,15.66,15.69,388529.0
2018-06-12 14:55:00,15.68,15.69,15.65,15.67,304367.0,15.68,15.69,15.65,15.67,304367.0
2018-06-12 15:00:00,15.67,15.69,15.65,15.68,641379.0,15.67,15.69,15.65,15.68,641379.0
2018-06-12 15:05:00,15.68,15.74,15.67,15.71,469022.0,15.68,15.74,15.67,15.71,469022.0
2018-06-12 15:10:00,15.72,15.73,15.7,15.73,236270.0,15.72,15.73,15.7,15.73,236270.0
2018-06-12 15:15:00,15.73,15.75,15.72,15.74,501432.0,15.73,15.75,15.72,15.74,501432.0
2018-06-12 15:20:00,15.74,15.75,15.73,15.75,309357.0,15.74,15.75,15.73,15.75,309357.0
2018-06-12 15:25:00,15.75,15.77,15.73,15.75,568560.0,15.75,15.77,15.73,15.75,568560.0
2018-06-12 15:30:00,15.74,15.76,15.74,15.75,368579.0,15.74,15.76,15.74,15.75,368579.0
2018-06-12 15:35:00,15.75,15.77,15.74,15.77,597091.0,15.75,15.77,15.74,15.77,597091.0
2018-06-12 15:40:00,15.77,15.8,15.76,15.78,1008894.0,15.77,15.8,15.76,15.78,1008894.0
2018-06-12 15:45:00,15.78,15.79,15.76,15.78,602069.0,15.78,15.79,15.76,15.78,602069.0
2018-06-12 15:50:00,15.78,15.82,15.78,15.81,1029401.0,15.78,15.82,15.78,15.81,1029401.0
2018-06-12 15:55:00,15.81,15.86,15.79,15.85,3910946.0,15.81,15.86,15.79,15.85,3910946.0
2018-06-13 09:30:00,15.81,15.98,15.78,15.93,3032694.0,15.81,15.98,15.78,15.93,3032694.0
2018-06-13 09:35:00,15.94,16.19,15.91,16.16,5216256.0,15.94,16.19,15.91,16.16,5216256.0
2018-06-13 09:40:00,16.16,16.24,16.1,16.11,3488172.0,16.16,16.24,16.1,16.11,3488172.0
2018-06-13 09:45:00,16.11,16.18,16.06,16.07,2242280.0,16.11,16.18,16.06,16.07,2242280.0
2018-06-13 09:50:00,16.07,16.13,15.97,16.13,2577882.0,16.07,16.13,15.97,16.13,2577882.0
2018-06-13 09:55:00,16.12,16.16,16.05,16.13,1493099.0,16.12,16.16,16.05,16.13,1493099.0
2018-06-13 10:00:00,16.13,16.22,16.13,16.22,2515606.0,16.13,16.22,16.13,16.22,2515606.0
2018-06-13 10:05:00,16.22,16.27,16.18,16.23,2242058.0,16.22,16.27,16.18,16.23,2242058.0
2018-06-13 10:10:00,16.23,16.26,16.2,16.22,1350209.0,16.23,16.26,16.2,16.22,1350209.0
2018-06-13 10:15:00,16.22,16.24,16.15,16.18,1163439.0,16.22,16.24,16.15,16.18,1163439.0
2018-06-13 10:20:00,16.18,16.25,16.17,16.23,810041.0,16.18,16.25,16.17,16.23,810041.0
2018-06-13 10:25:00,16.23,16.34,16.23,16.34,1789192.0,16.23,16.34,16.23,16.34,1789192.0
2018-06-13 10:30:00,16.34,16.48,16.33,16.45,3436139.0,16.34,16.48,16.33,16.45,3436139.0
2018-06-13 10:35:00,16.45,16.46,16.34,16.39,1813971.0,16.45,16.46,16.34,16.39,1813971.0
2018-06-13 10:40:00,16.38,16.44,16.36,16.43,912385.0,16.38,16.44,16.36,16.43,912385.0
2018-06-13 10:45:00,16.42,16.44,16.38,16.44,874947.0,16.42,16.44,16.38,16.44,874947.0
2018-06-13 10:50:00,16.43,16.47,16.4,16.42,1089591.0,16.43,16.47,16.4,16.42,1089591.0
2018-06-13 10:55:00,16.42,16.43,16.35,16.35,913750.0,16.42,16.43,16.35,16.35,913750.0
2018-06-13 11:00:00,16.36,16.39,16.3,16.31,922112.0,16.36,16.39,16.3,16.31,922112.0
2018-06-13 11:05:00,16.31,16.36,16.3,16.34,773983.0,16.31,16.36,16.3,16.34,773983.0
2018-06-13 11:10:00,16.34,16.34,16.28,16.31,796189.0,16.34,16.34,16.28,16.31,796189.0
2018-06-13 11:15:00,16.31,16.34,16.3,16.31,506083.0,16.31,16.34,16.3,16.31,506083.0
2018-06-13 11:20:00,16.32,16.33,16.3,16.32,506365.0,16.32,16.33,16.3,16.32,506365.0
2018-06-13 11:25:00,16.32,16.36,16.3,16.35,718779.0,16.32,16.36,16.3,16.35,718779.0
2018-06-13 11:30:00,16.35,16.44,16.34,16.42,1640272.0,16.35,16.44,16.34,16.42,1640272.0
2018-06-13 11:35:00,16.42,16.44,16.37,16.38,1168028.0,16.42,16.44,16.37,16.38,1168028.0
2018-06-13 11:40:00,16.38,16.4,16.37,16.4,664494.0,16.38,16.4,16.37,16.4,664494.0
2018-06-13 11:45:00,16.4,16.4,16.37,16.39,440883.0,16.4,16.4,16.37,16.39,440883.0
2018-06-13 11:50:00,16.39,16.41,16.36,16.39,931274.0,16.39,16.41,16.36,16.39,931274.0
2018-06-13 11:55:00,16.39,16.4,16.35,16.35,343786.0,16.39,16.4,16.35,16.35,343786.0
2018-06-13 12:00:00,16.35,16.37,16.32,16.33,456781.0,16.35,16.37,16.32,16.33,456781.0
2018-06-13 12:05:00,16.34,16.35,16.31,16.34,498986.0,16.34,16.35,16.31,16.34,498986.0
2018-06-13 12:10:00,16.34,16.38,16.34,16.37,543171.0,16.34,16.38,16.34,16.37,543171.0
2018-06-13 12:15:00,16.38,16.39,16.36,16.37,444079.0,16.38,16.39,16.36,16.37,444079.0
2018-06-13 12:20:00,16.37,16.4,16.35,16.4,413037.0,16.37,16.4,16.35,16.4,413037.0
2018-06-13 12:25:00,16.4,16.44,16.39,16.42,660279.0,16.4,16.44,16.39,16.42,660279.0
2018-06-13 12:30:00,16.41,16.45,16.41,16.42,538035.0,16.41,16.45,16.41,16.42,538035.0
2018-06-13 12:35:00,16.43,16.43,16.38,16.4,350998.0,16.43,16.43,16.38,16.4,350998.0
2018-06-13 12:40:00,16.4,16.42,16.38,16.39,396054.0,16.4,16.42,16.38,16.39,396054.0
2018-06-13 12:45:00,16.39,16.41,16.38,16.39,319199.0,16.39,16.41,16.38,16.39,319199.0
2018-06-13 12:50:00,16.38,16.42,16.38,16.4,617598.0,16.38,16.42,16.38,16.4,617598.0
2018-06-13 12:55:00,16.41,16.42,16.39,16.39,261481.0,16.41,16.42,16.39,16.39,261481.0
2018-06-13 13:00:00,16.39,16.41,16.38,16.4,358744.0,16.39,16.41,16.38,16.4,358744.0
2018-06-13 13:05:00,16.4,16.4,16.37,16.38,305056.0,16.4,16.4,16.37,16.38,305056.0
2018-06-13 13:10:00,16.38,16.39,16.37,16.38,248339.0,16.38,16.39,16.37,16.38,248339.0
2018-06-13 13:15:00,16.38,16.39,16.37,16.39,257743.0,16.38,16.39,16.37,16.39,257743.0
2018-06-13 13:20:00,16.39,16.39,16.36,16.38,212919.0,16.39,16.39,16.36,16.38,212919.0
2018-06-13 13:25:00,16.37,16.38,16.35,16.37,237510.0,16.37,16.38,16.35,16.37,237510.0
2018-06-13 13:30:00,16.37,16.38,16.35,16.38,452236.0,16.37,16.38,16.35,16.38,452236.0
2018-06-13 13:35:00,16.38,16.41,16.37,16.39,406063.0,16.38,16.41,16.37,16.39,406063.0
2018-06-13 13:40:00,16.39,16.42,16.39,16.41,227008.0,16.39,16.42,16.39,16.41,227008.0
2018-06-13 13:45:00,16.41,16.44,16.4,16.44,370575.0,16.41,16.44,16.4,16.44,370575.0
2018-06-13 13:50:00,16.44,16.46,16.43,16.45,485264.0,16.44,16.46,16.43,16.45,485264.0
2018-06-13 13:55:00,16.46,16.47,16.45,16.45,435983.0,16.46,16.47,16.45,16.45,435983.0
2018-06-13 14:00:00,16.45,16.47,16.33,16.33,1209037.0,16.45,16.47,16.33,16.33,1209037.0
2018-06-13 14:05:00,16.33,16.4,16.33,16.33,891946.0,16.33,16.4,16.33,16.33,891946.0
2018-06-13 14:10:00,16.33,16.42,16.32,16.41,1015846.0,16.33,16.42,16.32,16.41,1015846.0
2018-06-13 14:15:00,16.41,16.47,16.4,16.43,830535.0,16.41,16.47,16.4,16.43,830535.0
2018-06-13 14:20:00,16.43,16.44,16.33,16.35,821537.0,16.43,16.44,16.33,16.35,821537.0
2018-06-13 14:25:00,16.35,16.37,16.31,16.33,775699.0,16.35,16.37,16.31,16.33,775699.0
2018-06-13 14:30:00,16.33,16.37,16.3,16.37,744030.0,16.33,16.37,16.3,16.37,744030.0
2018-06-13 14:35:00,16.37,16.4,16.36,16.39,552890.0,16.37,16.4,16.36,16.39,552890.0
2018-06-13 14:40:00,16.39,16.4,16.36,16.39,1080657.0,16.39,16.4,16.36,16.39,1080657.0
2018-06-13 14:45:00,16.38,16.4,16.35,16.39,505604.0,16.38,16.4,16.35,16.39,505604.0
2018-06-13 14:50:00,16.39,16.41,16.37,16.39,423097.0,16.39,16.41,16.37,16.39,423097.0
2018-06-13 14:55:00,16.38,16.44,16.37,16.43,650693.0,16.38,16.44,16.37,16.43,650693.0
2018-06-13 15:00:00,16.43,16.47,16.42,16.46,1042635.0,16.43,16.47,16.42,16.46,1042635.0
2018-06-13 15:05:00,16.46,16.47,16.44,16.45,402823.0,16.46,16.47,16.44,16.45,402823.0
2018-06-13 15:10:00,16.46,16.47,16.43,16.46,486237.0,16.46,16.47,16.43,16.46,486237.0
2018-06-13 15:15:00,16.45,16.47,16.44,16.45,645317.0,16.45,16.47,16.44,16.45,645317.0
2018-06-13 15:20:00,16.46,16.5,16.45,16.49,834665.0,16.46,16.5,16.45,16.49,834665.0
2018-06-13 15:25:00,16.49,16.52,16.41,16.45,2225724.0,16.49,16.52,16.41,16.45,2225724.0
2018-06-13 15:30:00,16.45,16.46,16.41,16.46,974510.0,16.45,16.46,16.41,16.46,974510.0
2018-06-13 15:35:00,16.46,16.46,16.38,16.38,1108665.0,16.46,16.46,16.38,16.38,1108665.0
2018-06-13 15:40:00,16.38,16.43,16.38,16.43,1264889.0,16.38,16.43,16.38,16.43,1264889.0
2018-06-13 15:45:00,16.43,16.43,16.33,16.34,1642085.0,16.43,16.43,16.33,16.34,1642085.0
2018-06-13 15:50:00,16.34,16.37,16.32,16.32,1353519.0,16.34,16.37,16.32,16.32,1353519.0
2018-06-13 15:55:00,16.32,16.33,16.27,16.32,2892661.0,16.32,16.33,16.27,16.32,2892661.0
2018-06-14 09:30:00,16.6,16.79,16.57,16.58,4469657.0,16.6,16.79,16.57,16.58,4469657.0
2018-06-14 09:35:00,16.58,16.66,16.47,16.62,2866271.0,16.58,16.66,16.47,16.62,2866271.0
2018-06-14 09:40:00,16.62,16.64,16.45,16.45,2214558.0,16.62,16.64,16.45,16.45,2214558.0
2018-06-14 09:45:00,16.46,16.53,16.45,16.46,1856466.0,16.46,16.53,16.45,16.46,1856466.0
2018-06-14 09:50:00,16.46,16.56,16.45,16.52,1328048.0,16.46,16.56,16.45,16.52,1328048.0
2018-06-14 09:55:00,16.52,16.61,16.46,16.6,1645473.0,16.52,16.61,16.46,16.6,1645473.0
2018-06-14 10:00:00,16.6,16.67,16.6,16.64,2087283.0,16.6,16.67,16.6,16.64,2087283.0
2018-06-14 10:05:00,16.64,16.68,16.61,16.64,927022.0,16.64,16.68,16.61,16.64,927022.0
2018-06-14 10:10:00,16.64,16.65,16.61,16.61,1141311.0,16.64,16.65,16.61,16.61,1141311.0
2018-06-14 10:15:00,16.61,16.69,16.61,16.68,997046.0,16.61,16.69,16.61,16.68,997046.0
2018-06-14 10:20:00,16.69,16.69,16.64,16.67,969649.0,16.69,16.69,16.64,16.67,969649.0
2018-06-14 10:25:00,16.67,16.76,16.65,16.76,1602770.0,16.67,16.76,16.65,16.76,1602770.0
2018-06-14 10:30:00,16.76,16.77,16.69,16.69,1220784.0,16.76,16.77,16.69,16.69,1220784.0
2018-06-14 10:35:00,16.7,16.72,16.67,16.7,754409.0,16.7,16.72,16.67,16.7,754409.0
2018-06-14 10:40:00,16.7,16.7,16.64,16.65,1029670.0,16.7,16.7,16.64,16.65,1029670.0
2018-06-14 10:45:00,16.66,16.67,16.64,16.66,1435180.0,16.66,16.67,16.64,16.66,1435180.0
2018-06-14 10:50:00,16.66,16.76,16.65,16.71,1278167.0,16.66,16.76,16.65,16.71,1278167.0
2018-06-14 10:55:00,16.71,16.72,16.6,16.6,1109496.0,16.71,16.72,16.6,16.6,1109496.0
2018-06-14 11:00:00,16.61,16.61,16.51,16.6,1614583.0,16.61,16.61,16.51,16.6,1614583.0
2018-06-14 11:05:00,16.6,16.61,16.56,16.61,833207.0,16.6,16.61,16.56,16.61,833207.0
2018-06-14 11:10:00,16.6,16.66,16.6,16.63,768063.0,16.6,16.66,16.6,16.63,768063.0
2018-06-14 11:15:00,16.64,16.64,16.59,16.62,638246.0,16.64,16.64,16.59,16.62,638246.0
2018-06-14 11:20:00,16.62,16.68,16.61,16.67,627713.0,16.62,16.68,16.61,16.67,627713.0
2018-06-14 11:25:00,16.67,16.68,16.65,16.66,405509.0,16.67,16.68,16.65,16.66,405509.0
2018-06-14 11:30:00,16.66,16.71,16.65,16.71,531585.0,16.66,16.71,16.65,16.71,531585.0
2018-06-14 11:35:00,16.7,16.72,16.68,16.7,588447.0,16.7,16.72,16.68,16.7,588447.0
2018-06-14 11:40:00,16.7,16.72,16.65,16.66,476878.0,16.7,16.72,16.65,16.66,476878.0
2018-06-14 11:45:00,16.66,16.67,16.64,16.67,566884.0,16.66,16.67,16.64,16.67,566884.0
2018-06-14 11:50:00,16.67,16.74,16.67,16.73,823992.0,16.67,16.74,16.67,16.73,823992.0
2018-06-14 11:55:00,16.73,16.75,16.7,16.73,796383.0,16.73,16.75,16.7,16.73,796383.0
2018-06-14 12:00:00,16.72,16.75,16.72,16.75,532551.0,16.72,16.75,16.72,16.75,532551.0
2018-06-14 12:05:00,16.75,16.76,16.72,16.73,693876.0,16.75,16.76,16.72,16.73,693876.0
2018-06-14 12:10:00,16.73,16.74,16.67,16.68,596867.0,16.73,16.74,16.67,16.68,596867.0
2018-06-14 12:15:00,16.68,16.7,16.65,16.66,764349.0,16.68,16.7,16.65,16.66,764349.0
2018-06-14 12:20:00,16.66,16.69,16.64,16.68,834966.0,16.66,16.69,16.64,16.68,834966.0
2018-06-14 12:25:00,16.68,16.68,16.65,16.66,616927.0,16.68,16.68,16.65,16.66,616927.0
2018-06-14 12:30:00,16.66,16.7,16.65,16.69,498293.0,16.66,16.7,16.65,16.69,498293.0
2018-06-14 12:35:00,16.7,16.72,16.69,16.71,508588.0,16.7,16.72,16.69,16.71,508588.0
2018-06-14 12:40:00,16.71,16.74,16.69,16.71,669418.0,16.71,16.74,16.69,16.71,669418.0
2018-06-14 12:45:00,16.71,16.72,16.69,16.7,325094.0,16.71,16.72,16.69,16.7,325094.0
2018-06-14 12:50:00,16.7,16.71,16.69,16.7,369669.0,16.7,16.71,16.69,16.7,369669.0
2018-06-14 12:55:00,16.7,16.7,16.66,16.67,487326.0,16.7,16.7,16.66,16.67,487326.0
2018-06-14 13:00:00,16.68,16.7,16.66,16.69,506156.0,16.68,16.7,16.66,16.69,506156.0
2018-06-14 13:05:00,16.69,16.7,16.68,16.7,265443.0,16.69,16.7,16.68,16.7,265443.0
2018-06-14 13:10:00,16.7,16.71,16.66,16.66,597302.0,16.7,16.71,16.66,16.66,597302.0
2018-06-14 13:15:00,16.66,16.7,16.66,16.69,297184.0,16.66,16.7,16.66,16.69,297184.0
2018-06-14 13:20:00,16.69,16.7,16.69,16.7,289317.0,16.69,16.7,16.69,16.7,289317.0
2018-06-14 13:25:00,16.7,16.7,16.69,16.69,226498.0,16.7,16.7,16.69,16.69,226498.0
2018-06-14 13:30:00,16.7,16.72,16.69,16.71,235258.0,16.7,16.72,16.69,16.71,235258.0
2018-06-14 13:35:00,16.72,16.73,16.68,16.68,466917.0,16.72,16.73,16.68,16.68,466917.0
2018-06-14 13:40:00,16.69,16.7,16.67,16.69,284199.0,16.69,16.7,16.67,16.69,284199.0
2018-06-14 13:45:00,16.69,16.69,16.66,16.66,230223.0,16.69,16.69,16.66,16.66,230223.0
2018-06-14 13:50:00,16.67,16.67,16.63,16.65,854876.0,16.67,16.67,16.63,16.65,854876.0
2018-06-14 13:55:00,16.65,16.65,16.61,16.63,529097.0,16.65,16.65,16.61,16.63,529097.0
2018-06-14 14:00:00,16.62,16.65,16.62,16.63,307339.0,16.62,16.65,16.62,16.63,307339.0
2018-06-14 14:05:00,16.63,16.63,16.6,16.62,477994.0,16.63,16.63,16.6,16.62,477994.0
2018-06-14 14:10:00,16.62,16.64,16.6,16.62,414501.0,16.62,16.64,16.6,16.62,414501.0
2018-06-14 14:15:00,16.63,16.63,16.56,16.59,1135114.0,16.63,16.63,16.56,16.59,1135114.0
2018-06-14 14:20:00,16.59,16.59,16.52,16.53,1020789.0,16.59,16.59,16.52,16.53,1020789.0
2018-06-14 14:25:00,16.53,16.54,16.45,16.46,1641046.0,16.53,16.54,16.45,16.46,1641046.0
2018-06-14 14:30:00,16.46,16.48,16.33,16.34,2258041.0,16.46,16.48,16.33,16.34,2258041.0
2018-06-14 14:35:00,16.34,16.43,16.31,16.31,1832241.0,16.34,16.43,16.31,16.31,1832241.0
2018-06-14 14:40:00,16.31,16.33,16.23,16.26,2868714.0,16.31,16.33,16.23,16.26,2868714.0
2018-06-14 14:45:00,16.27,16.3,16.09,16.12,2825170.0,16.27,16.3,16.09,16.12,2825170.0
2018-06-14 14:50:00,16.12,16.13,15.78,15.81,6526340.0,16.12,16.13,15.78,15.81,6526340.0
2018-06-14 14:55:00,15.81,15.9,15.58,15.79,6140423.0,15.81,15.9,15.58,15.79,6140423.0
2018-06-14 15:00:00,15.79,16.01,15.78,16.0,6691282.0,15.79,16.01,15.78,16.0,6691282.0
2018-06-14 15:05:00,16.0,16.1,15.99,16.1,3173286.0,16.0,16.1,15.99,16.1,3173286.0
2018-06-14 15:10:00,16.1,16.19,16.06,16.12,3425287.0,16.1,16.19,16.06,16.12,3425287.0
2018-06-14 15:15:00,16.12,16.18,16.09,16.15,2034583.0,16.12,16.18,16.09,16.15,2034583.0
2018-06-14 15:20:00,16.15,16.16,16.08,16.11,1165685.0,16.15,16.16,16.08,16.11,1165685.0
2018-06-14 15:25:00,16.11,16.14,16.07,16.09,1296006.0,16.11,16.14,16.07,16.09,1296006.0
2018-06-14 15:30:00,16.09,16.14,16.03,16.1,1692914.0,16.09,16.14,16.03,16.1,1692914.0
2018-06-14 15:35:00,16.1,16.1,16.04,16.05,1492143.0,16.1,16.1,16.04,16.05,1492143.0
2018-06-14 15:40:00,16.05,16.17,16.03,16.16,1405800.0,16.05,16.17,16.03,16.16,1405800.0
2018-06-14 15:45:00,16.16,16.19,16.12,16.19,1402464.0,16.16,16.19,16.12,16.19,1402464.0
2018-06-14 15:50:00,16.19,16.2,16.14,16.18,2454175.0,16.19,16.2,16.14,16.18,2454175.0
2018-06-14 15:55:00,16.18,16.28,16.17,16.24,3343261.0,16.18,16.28,16.17,16.24,3343261.0
2018-06-15 09:30:00,16.06,16.13,15.82,15.91,5642868.0,16.06,16.13,15.82,15.91,5642868.0
2018-06-15 09:35:00,15.92,16.15,15.88,16.12,3177602.0,15.92,16.15,15.88,16.12,3177602.0
2018-06-15 09:40:00,16.12,16.15,15.99,16.14,2285469.0,16.12,16.15,15.99,16.14,2285469.0
2018-06-15 09:45:00,16.14,16.35,16.11,16.33,3398728.0,16.14,16.35,16.11,16.33,3398728.0
2018-06-15 09:50:00,16.34,16.39,16.26,16.37,2382578.0,16.34,16.39,16.26,16.37,2382578.0
2018-06-15 09:55:00,16.38,16.41,16.33,16.33,1342476.0,16.38,16.41,16.33,16.33,1342476.0
2018-06-15 10:00:00,16.33,16.35,16.26,16.28,1323945.0,16.33,16.35,16.26,16.28,1323945.0
2018-06-15 10:05:00,16.28,16.32,16.24,16.28,1039292.0,16.28,16.32,16.24,16.28,1039292.0
2018-06-15 10:10:00,16.29,16.33,16.26,16.29,997461.0,16.29,16.33,16.26,16.29,997461.0
2018-06-15 10:15:00,16.29,16.39,16.26,16.38,999073.0,16.29,16.39,16.26,16.38,999073.0
2018-06-15 10:20:00,16.38,16.38,16.34,16.35,739951.0,16.38,16.38,16.34,16.35,739951.0
2018-06-15 10:25:00,16.34,16.43,16.34,16.38,956492.0,16.34,16.43,16.34,16.38,956492.0
2018-06-15 10:30:00,16.38,16.38,16.21,16.22,1520291.0,16.38,16.38,16.21,16.22,1520291.0
2018-06-15 10:35:00,16.22,16.27,16.2,16.23,852353.0,16.22,16.27,16.2,16.23,852353.0
2018-06-15 10:40:00,16.23,16.3,16.22,16.29,861601.0,16.23,16.3,16.22,16.29,861601.0
2018-06-15 10:45:00,16.29,16.33,16.28,16.33,744934.0,16.29,16.33,16.28,16.33,744934.0
2018-06-15 10:50:00,16.32,16.37,16.31,16.32,902003.0,16.32,16.37,16.31,16.32,902003.0
2018-06-15 10:55:00,16.32,16.33,16.24,16.26,874077.0,16.32,16.33,16.24,16.26,874077.0
2018-06-15 11:00:00,16.26,16.31,16.26,16.29,583667.0,16.26,16.31,16.26,16.29,583667.0
2018-06-15 11:05:00,16.28,16.3,16.22,16.23,566575.0,16.28,16.3,16.22,16.23,566575.0
2018-06-15 11:10:00,16.22,16.32,16.22,16.31,759586.0,16.22,16.32,16.22,16.31,759586.0
2018-06-15 11:15:00,16.31,16.32,16.24,16.25,488193.0,16.31,16.32,16.24,16.25,488193.0
2018-06-15 11:20:00,16.25,16.29,16.24,16.28,449548.0,16.25,16.29,16.24,16.28,449548.0
2018-06-15 11:25:00,16.28,16.28,16.19,16.19,740585.0,16.28,16.28,16.19,16.19,740585.0
2018-06-15 11:30:00,16.19,16.24,16.15,16.19,1017703.0,16.19,16.24,16.15,16.19,1017703.0
2018-06-15 11:35:00,16.18,16.21,16.16,16.19,584877.0,16.18,16.21,16.16,16.19,584877.0
2018-06-15 11:40:00,16.19,16.21,16.18,16.2,425715.0,16.19,16.21,16.18,16.2,425715.0
2018-06-15 11:45:00,16.2,16.22,16.18,16.19,527582.0,16.2,16.22,16.18,16.19,527582.0
2018-06-15 11:50:00,16.19,16.25,16.17,16.25,339353.0,16.19,16.25,16.17,16.25,339353.0
2018-06-15 11:55:00,16.25,16.26,16.23,16.24,476966.0,16.25,16.26,16.23,16.24,476966.0
2018-06-15 12:00:00,16.24,16.26,16.23,16.26,270748.0,16.24,16.26,16.23,16.26,270748.0
2018-06-15 12:05:00,16.25,16.28,16.23,16.23,417157.0,16.25,16.28,16.23,16.23,417157.0
2018-06-15 12:10:00,16.23,16.27,16.22,16.26,278537.0,16.23,16.27,16.22,16.26,278537.0
2018-06-15 12:15:00,16.25,16.27,16.24,16.27,328352.0,16.25,16.27,16.24,16.27,328352.0
2018-06-15 12:20:00,16.26,16.27,16.25,16.26,266557.0,16.26,16.27,16.25,16.26,266557.0
2018-06-15 12:25:00,16.27,16.3,16.26,16.3,316881.0,16.27,16.3,16.26,16.3,316881.0
2018-06-15 12:30:00,16.3,16.31,16.26,16.27,560291.0,16.3,16.31,16.26,16.27,560291.0
2018-06-15 12:35:00,16.27,16.28,16.25,16.28,299062.0,16.27,16.28,16.25,16.28,299062.0
2018-06-15 12:40:00,16.27,16.3,16.25,16.26,363029.0,16.27,16.3,16.25,16.26,363029.0
2018-06-15 12:45:00,16.26,16.28,16.26,16.28,254282.0,16.26,16.28,16.26,16.28,254282.0
2018-06-15 12:50:00,16.28,16.36,16.27,16.34,1434712.0,16.28,16.36,16.27,16.34,1434712.0
2018-06-15 12:55:00,16.35,16.44,16.34,16.43,1422522.0,16.35,16.44,16.34,16.43,1422522.0
2018-06-15 13:00:00,16.43,16.44,16.39,16.44,610452.0,16.43,16.44,16.39,16.44,610452.0
2018-06-15 13:05:00,16.43,16.45,16.4,16.41,655285.0,16.43,16.45,16.4,16.41,655285.0
2018-06-15 13:10:00,16.41,16.43,16.39,16.43,380242.0,16.41,16.43,16.39,16.43,380242.0
2018-06-15 13:15:00,16.43,16.48,16.42,16.47,566118.0,16.43,16.48,16.42,16.47,566118.0
2018-06-15 13:20:00,16.47,16.52,16.46,16.51,1220870.0,16.47,16.52,16.46,16.51,1220870.0
2018-06-15 13:25:00,16.51,16.52,16.44,16.47,757203.0,16.51,16.52,16.44,16.47,757203.0
2018-06-15 13:30:00,16.46,16.47,16.41,16.43,393566.0,16.46,16.47,16.41,16.43,393566.0
2018-06-15 13:35:00,16.43,16.45,16.42,16.44,293542.0,16.43,16.45,16.42,16.44,293542.0
2018-06-15 13:40:00,16.44,16.46,16.42,16.45,306633.0,16.44,16.46,16.42,16.45,306633.0
2018-06-15 13:45:00,16.45,16.46,16.41,16.42,389768.0,16.45,16.46,16.41,16.42,389768.0
2018-06-15 13:50:00,16.41,16.42,16.37,16.38,567349.0,16.41,16.42,16.37,16.38,567349.0
2018-06-15 13:55:00,16.37,16.39,16.33,16.38,712281.0,16.37,16.39,16.33,16.38,712281.0
2018-06-15 14:00:00,16.38,16.42,16.37,16.39,296155.0,16.38,16.42,16.37,16.39,296155.0
2018-06-15 14:05:00,16.39,16.4,16.2,16.39,405603.0,16.39,16.4,16.2,16.39,405603.0
2018-06-15 14:10:00,16.4,16.44,16.38,16.42,567038.0,16.4,16.44,16.38,16.42,567038.0
2018-06-15 14:15:00,16.43,16.45,16.41,16.44,301992.0,16.43,16.45,16.41,16.44,301992.0
2018-06-15 14:20:00,16.44,16.49,16.43,16.46,608526.0,16.44,16.49,16.43,16.46,608526.0
2018-06-15 14:25:00,16.46,16.49,16.43,16.47,632639.0,16.46,16.49,16.43,16.47,632639.0
2018-06-15 14:30:00,16.47,16.5,16.46,16.48,361635.0,16.47,16.5,16.46,16.48,361635.0
2018-06-15 14:35:00,16.48,16.49,16.44,16.46,642136.0,16.48,16.49,16.44,16.46,642136.0
2018-06-15 14:40:00,16.46,16.49,16.45,16.49,331881.0,16.46,16.49,16.45,16.49,331881.0
2018-06-15 14:45:00,16.48,16.5,16.46,16.46,430500.0,16.48,16.5,16.46,16.46,430500.0
2018-06-15 14:50:00,16.47,16.48,16.44,16.46,459398.0,16.47,16.48,16.44,16.46,459398.0
2018-06-15 14:55:00,16.47,16.48,16.43,16.44,526183.0,16.47,16.48,16.43,16.44,526183.0
2018-06-15 15:00:00,16.44,16.44,16.38,16.39,743163.0,16.44,16.44,16.38,16.39,743163.0
2018-06-15 15:05:00,16.39,16.39,16.33,16.33,718927.0,16.39,16.39,16.33,16.33,718927.0
2018-06-15 15:10:00,16.34,16.36,16.28,16.31,778989.0,16.34,16.36,16.28,16.31,778989.0
2018-06-15 15:15:00,16.3,16.36,16.3,16.3,685484.0,16.3,16.36,16.3,16.3,685484.0
2018-06-15 15:20:00,16.3,16.35,16.29,16.34,422118.0,16.3,16.35,16.29,16.34,422118.0
2018-06-15 15:25:00,16.34,16.38,16.33,16.37,719437.0,16.34,16.38,16.33,16.37,719437.0
2018-06-15 15:30:00,16.37,16.38,16.32,16.32,576318.0,16.37,16.38,16.32,16.32,576318.0
2018-06-15 15:35:00,16.32,16.37,16.32,16.36,637659.0,16.32,16.37,16.32,16.36,637659.0
2018-06-15 15:40:00,16.36,16.36,16.33,16.36,451067.0,16.36,16.36,16.33,16.36,451067.0
2018-06-15 15:45:00,16.36,16.41,16.34,16.38,1141112.0,16.36,16.41,16.34,16.38,1141112.0
2018-06-15 15:50:00,16.39,16.4,16.27,16.3,2021865.0,16.39,16.4,16.27,16.3,2021865.0
2018-06-15 15:55:00,16.3,16.36,16.29,16.34,2328237.0,16.3,16.36,16.29,16.34,2328237.0
2018-06-18 09:30:00,16.18,16.32,16.13,16.26,3108683.0,16.18,16.32,16.13,16.26,3108683.0
2018-06-18 09:35:00,16.26,16.31,16.21,16.25,1637946.0,16.26,16.31,16.21,16.25,1637946.0
2018-06-18 09:40:00,16.25,16.49,16.22,16.47,1896564.0,16.25,16.49,16.22,16.47,1896564.0
2018-06-18 09:45:00,16.46,16.52,16.43,16.48,1709062.0,16.46,16.52,16.43,16.48,1709062.0
2018-06-18 09:50:00,16.47,16.68,16.46,16.65,2454658.0,16.47,16.68,16.46,16.65,2454658.0
2018-06-18 09:55:00,16.66,16.84,16.65,16.83,3720971.0,16.66,16.84,16.65,16.83,3720971.0
2018-06-18 10:00:00,16.83,16.87,16.76,16.84,2963742.0,16.83,16.87,16.76,16.84,2963742.0
2018-06-18 10:05:00,16.84,16.87,16.66,16.74,2496447.0,16.84,16.87,16.66,16.74,2496447.0
2018-06-18 10:10:00,16.74,16.82,16.69,16.78,1400208.0,16.74,16.82,16.69,16.78,1400208.0
2018-06-18 10:15:00,16.78,16.82,16.74,16.74,1136631.0,16.78,16.82,16.74,16.74,1136631.0
2018-06-18 10:20:00,16.75,16.84,16.74,16.82,1305678.0,16.75,16.84,16.74,16.82,1305678.0
2018-06-18 10:25:00,16.82,16.83,16.73,16.73,867195.0,16.82,16.83,16.73,16.73,867195.0
2018-06-18 10:30:00,16.74,16.84,16.73,16.82,1075371.0,16.74,16.84,16.73,16.82,1075371.0
2018-06-18 10:35:00,16.82,16.9,16.81,16.89,1444910.0,16.82,16.9,16.81,16.89,1444910.0
2018-06-18 10:40:00,16.89,16.98,16.89,16.98,2489357.0,16.89,16.98,16.89,16.98,2489357.0
2018-06-18 10:45:00,16.98,17.1,16.94,17.09,3154464.0,16.98,17.1,16.94,17.09,3154464.0
2018-06-18 10:50:00,17.08,17.17,17.05,17.09,2587435.0,17.08,17.17,17.05,17.09,2587435.0
2018-06-18 10:55:00,17.09,17.18,17.08,17.16,2587492.0,17.09,17.18,17.08,17.16,2587492.0
2018-06-18 11:00:00,17.17,17.24,17.15,17.21,2669317.0,17.17,17.24,17.15,17.21,2669317.0
2018-06-18 11:05:00,17.2,17.32,17.19,17.29,2415132.0,17.2,17.32,17.19,17.29,2415132.0
2018-06-18 11:10:00,17.29,17.34,17.18,17.2,2855144.0,17.29,17.34,17.18,17.2,2855144.0
2018-06-18 11:15:00,17.2,17.24,17.09,17.12,2171220.0,17.2,17.24,17.09,17.12,2171220.0
2018-06-18 11:20:00,17.11,17.16,17.04,17.14,1914124.0,17.11,17.16,17.04,17.14,1914124.0
2018-06-18 11:25:00,17.14,17.14,17.11,17.13,817084.0,17.14,17.14,17.11,17.13,817084.0
2018-06-18 11:30:00,17.13,17.24,17.12,17.21,1692314.0,17.13,17.24,17.12,17.21,1692314.0
2018-06-18 11:35:00,17.21,17.24,17.17,17.2,914291.0,17.21,17.24,17.17,17.2,914291.0
2018-06-18 11:40:00,17.21,17.22,17.13,17.14,996116.0,17.21,17.22,17.13,17.14,996116.0
2018-06-18 11:45:00,17.13,17.2,17.11,17.2,787626.0,17.13,17.2,17.11,17.2,787626.0
2018-06-18 11:50:00,17.2,17.2,17.16,17.18,545480.0,17.2,17.2,17.16,17.18,545480.0
2018-06-18 11:55:00,17.18,17.21,17.16,17.18,785271.0,17.18,17.21,17.16,17.18,785271.0
2018-06-18 12:00:00,17.18,17.25,17.15,17.25,1049379.0,17.18,17.25,17.15,17.25,1049379.0
2018-06-18 12:05:00,17.24,17.33,17.23,17.32,1474038.0,17.24,17.33,17.23,17.32,1474038.0
2018-06-18 12:10:00,17.32,17.32,17.27,17.29,936737.0,17.32,17.32,17.27,17.29,936737.0
2018-06-18 12:15:00,17.3,17.3,17.25,17.25,545218.0,17.3,17.3,17.25,17.25,545218.0
2018-06-18 12:20:00,17.26,17.28,17.21,17.22,912938.0,17.26,17.28,17.21,17.22,912938.0
2018-06-18 12:25:00,17.22,17.22,17.05,17.07,1373077.0,17.22,17.22,17.05,17.07,1373077.0
2018-06-18 12:30:00,17.07,17.12,17.02,17.05,1926295.0,17.07,17.12,17.02,17.05,1926295.0
2018-06-18 12:35:00,17.05,17.07,16.97,17.03,1494908.0,17.05,17.07,16.97,17.03,1494908.0
2018-06-18 12:40:00,17.03,17.14,17.02,17.13,1321195.0,17.03,17.14,17.02,17.13,1321195.0
2018-06-18 12:45:00,17.13,17.13,17.02,17.02,835608.0,17.13,17.13,17.02,17.02,835608.0
2018-06-18 12:50:00,17.03,17.05,16.95,16.98,1066784.0,17.03,17.05,16.95,16.98,1066784.0
2018-06-18 12:55:00,16.98,17.0,16.91,16.97,1051165.0,16.98,17.0,16.91,16.97,1051165.0
2018-06-18 13:00:00,16.97,17.0,16.95,17.0,512791.0,16.97,17.0,16.95,17.0,512791.0
2018-06-18 13:05:00,17.0,17.01,16.97,16.99,644701.0,17.0,17.01,16.97,16.99,644701.0
2018-06-18 13:10:00,16.98,17.09,16.98,17.04,1000570.0,16.98,17.09,16.98,17.04,1000570.0
2018-06-18 13:15:00,17.05,17.06,16.98,16.99,513827.0,17.05,17.06,16.98,16.99,513827.0
2018-06-18 13:20:00,16.99,17.03,16.97,17.01,433892.0,16.99,17.03,16.97,17.01,433892.0
2018-06-18 13:25:00,17.01,17.04,17.0,17.03,280649.0,17.01,17.04,17.0,17.03,280649.0
2018-06-18 13:30:00,17.03,17.12,17.03,17.12,655087.0,17.03,17.12,17.03,17.12,655087.0
2018-06-18 13:35:00,17.11,17.13,17.06,17.07,624172.0,17.11,17.13,17.06,17.07,624172.0
2018-06-18 13:40:00,17.07,17.08,17.03,17.05,530240.0,17.07,17.08,17.03,17.05,530240.0
2018-06-18 13:45:00,17.06,17.07,17.02,17.07,533523.0,17.06,17.07,17.02,17.07,533523.0
2018-06-18 13:50:00,17.06,17.08,17.05,17.07,424236.0,17.06,17.08,17.05,17.07,424236.0
2018-06-18 13:55:00,17.07,17.11,17.06,17.1,434298.0,17.07,17.11,17.06,17.1,434298.0
2018-06-18 14:00:00,17.11,17.12,17.08,17.1,407024.0,17.11,17.12,17.08,17.1,407024.0
2018-06-18 14:05:00,17.1,17.15,17.09,17.14,572475.0,17.1,17.15,17.09,17.14,572475.0
2018-06-18 14:10:00,17.14,17.19,17.13,17.16,671971.0,17.14,17.19,17.13,17.16,671971.0
2018-06-18 14:15:00,17.17,17.22,17.16,17.21,785612.0,17.17,17.22,17.16,17.21,785612.0
2018-06-18 14:20:00,17.21,17.21,17.12,17.13,745294.0,17.21,17.21,17.12,17.13,745294.0
2018-06-18 14:25:00,17.13,17.14,17.1,17.12,651153.0,17.13,17.14,17.1,17.12,651153.0
2018-06-18 14:30:00,17.13,17.16,17.12,17.12,479473.0,17.13,17.16,17.12,17.12,479473.0
2018-06-18 14:35:00,17.13,17.14,17.12,17.13,385253.0,17.13,17.14,17.12,17.13,385253.0
2018-06-18 14:40:00,17.14,17.19,17.13,17.19,652040.0,17.14,17.19,17.13,17.19,652040.0
2018-06-18 14:45:00,17.18,17.19,17.15,17.16,438089.0,17.18,17.19,17.15,17.16,438089.0
2018-06-18 14:50:00,17.15,17.17,17.13,17.13,378403.0,17.15,17.17,17.13,17.13,378403.0
2018-06-18 14:55:00,17.13,17.14,17.08,17.13,974675.0,17.13,17.14,17.08,17.13,974675.0
2018-06-18 15:00:00,17.12,17.13,17.08,17.1,497208.0,17.12,17.13,17.08,17.1,497208.0
2018-06-18 15:05:00,17.1,17.12,17.07,17.1,611279.0,17.1,17.12,17.07,17.1,611279.0
2018-06-18 15:10:00,17.1,17.14,17.09,17.13,410838.0,17.1,17.14,17.09,17.13,410838.0
2018-06-18 15:15:00,17.13,17.15,17.12,17.14,503189.0,17.13,17.15,17.12,17.14,503189.0
2018-06-18 15:20:00,17.14,17.17,17.13,17.16,832839.0,17.14,17.17,17.13,17.16,832839.0
2018-06-18 15:25:00,17.16,17.17,17.11,17.12,586377.0,17.16,17.17,17.11,17.12,586377.0
2018-06-18 15:30:00,17.13,17.14,17.09,17.11,773855.0,17.13,17.14,17.09,17.11,773855.0
2018-06-18 15:35:00,17.11,17.11,17.03,17.04,1061390.0,17.11,17.11,17.03,17.04,1061390.0
2018-06-18 15:40:00,17.04,17.05,17.02,17.03,1075851.0,17.04,17.05,17.02,17.03,1075851.0
2018-06-18 15:45:00,17.04,17.09,17.03,17.07,1337858.0,17.04,17.09,17.03,17.07,1337858.0
2018-06-18 15:50:00,17.07,17.08,17.04,17.08,2184956.0,17.07,17.08,17.04,17.08,2184956.0
2018-06-18 15:55:00,17.08,17.14,17.08,17.11,3221106.0,17.08,17.14,17.08,17.11,3221106.0
2018-06-19 09:30:00,16.85,17.28,16.81,17.17,5896168.0,16.85,17.28,16.81,17.17,5896168.0
2018-06-19 09:35:00,17.18,17.29,17.07,17.07,3335489.0,17.18,17.29,17.07,17.07,3335489.0
2018-06-19 09:40:00,17.07,17.14,16.95,17.05,3209266.0,17.07,17.14,16.95,17.05,3209266.0
2018-06-19 09:45:00,17.05,17.08,16.88,16.88,2354799.0,17.05,17.08,16.88,16.88,2354799.0
2018-06-19 09:50:00,16.89,16.92,16.62,16.68,3677544.0,16.89,16.92,16.62,16.68,3677544.0
2018-06-19 09:55:00,16.68,16.68,16.49,16.62,4310328.0,16.68,16.68,16.49,16.62,4310328.0
2018-06-19 10:00:00,16.63,16.63,16.34,16.36,3405629.0,16.63,16.63,16.34,16.36,3405629.0
2018-06-19 10:05:00,16.36,16.53,16.31,16.43,2940800.0,16.36,16.53,16.31,16.43,2940800.0
2018-06-19 10:10:00,16.43,16.63,16.41,16.62,2279706.0,16.43,16.63,16.41,16.62,2279706.0
2018-06-19 10:15:00,16.62,16.63,16.53,16.54,1829166.0,16.62,16.63,16.53,16.54,1829166.0
2018-06-19 10:20:00,16.53,16.55,16.46,16.52,1168154.0,16.53,16.55,16.46,16.52,1168154.0
2018-06-19 10:25:00,16.52,16.55,16.42,16.42,1438240.0,16.52,16.55,16.42,16.42,1438240.0
2018-06-19 10:30:00,16.43,16.46,16.35,16.42,2020689.0,16.43,16.46,16.35,16.42,2020689.0
2018-06-19 10:35:00,16.41,16.45,16.39,16.43,1038077.0,16.41,16.45,16.39,16.43,1038077.0
2018-06-19 10:40:00,16.42,16.52,16.42,16.48,2094249.0,16.42,16.52,16.42,16.48,2094249.0
2018-06-19 10:45:00,16.48,16.6,16.47,16.57,1508867.0,16.48,16.6,16.47,16.57,1508867.0
2018-06-19 10:50:00,16.57,16.65,16.56,16.63,1240959.0,16.57,16.65,16.56,16.63,1240959.0
2018-06-19 10:55:00,16.63,16.67,16.59,16.62,1352601.0,16.63,16.67,16.59,16.62,1352601.0
2018-06-19 11:00:00,16.63,16.67,16.58,16.63,794759.0,16.63,16.67,16.58,16.63,794759.0
2018-06-19 11:05:00,16.63,16.67,16.59,16.66,641009.0,16.63,16.67,16.59,16.66,641009.0
2018-06-19 11:10:00,16.67,16.75,16.66,16.7,1409037.0,16.67,16.75,16.66,16.7,1409037.0
2018-06-19 11:15:00,16.69,16.77,16.68,16.77,833441.0,16.69,16.77,16.68,16.77,833441.0
2018-06-19 11:20:00,16.77,16.83,16.71,16.76,1577678.0,16.77,16.83,16.71,16.76,1577678.0
2018-06-19 11:25:00,16.75,16.84,16.74,16.8,655412.0,16.75,16.84,16.74,16.8,655412.0
2018-06-19 11:30:00,16.81,16.91,16.8,16.86,1566568.0,16.81,16.91,16.8,16.86,1566568.0
2018-06-19 11:35:00,16.86,16.86,16.74,16.76,1183178.0,16.86,16.86,16.74,16.76,1183178.0
2018-06-19 11:40:00,16.77,16.8,16.72,16.73,809103.0,16.77,16.8,16.72,16.73,809103.0
2018-06-19 11:45:00,16.73,16.83,16.72,16.79,786741.0,16.73,16.83,16.72,16.79,786741.0
2018-06-19 11:50:00,16.79,16.82,16.76,16.8,655892.0,16.79,16.82,16.76,16.8,655892.0
2018-06-19 11:55:00,16.8,16.82,16.76,16.76,748204.0,16.8,16.82,16.76,16.76,748204.0
2018-06-19 12:00:00,16.77,16.79,16.73,16.75,441175.0,16.77,16.79,16.73,16.75,441175.0
2018-06-19 12:05:00,16.75,16.76,16.72,16.75,331083.0,16.75,16.76,16.72,16.75,331083.0
2018-06-19 12:10:00,16.75,16.75,16.72,16.72,345296.0,16.75,16.75,16.72,16.72,345296.0
2018-06-19 12:15:00,16.72,16.72,16.67,16.68,922216.0,16.72,16.72,16.67,16.68,922216.0
2018-06-19 12:20:00,16.68,16.71,16.61,16.71,806225.0,16.68,16.71,16.61,16.71,806225.0
2018-06-19 12:25:00,16.71,16.74,16.66,16.68,450028.0,16.71,16.74,16.66,16.68,450028.0
2018-06-19 12:30:00,16.68,16.68,16.63,16.66,401078.0,16.68,16.68,16.63,16.66,401078.0
2018-06-19 12:35:00,16.66,16.66,16.61,16.61,361340.0,16.66,16.66,16.61,16.61,361340.0
2018-06-19 12:40:00,16.62,16.62,16.57,16.59,887880.0,16.62,16.62,16.57,16.59,887880.0
2018-06-19 12:45:00,16.59,16.61,16.58,16.59,306853.0,16.59,16.61,16.58,16.59,306853.0
2018-06-19 12:50:00,16.58,16.61,16.56,16.6,449039.0,16.58,16.61,16.56,16.6,449039.0
2018-06-19 12:55:00,16.6,16.67,16.58,16.66,602882.0,16.6,16.67,16.58,16.66,602882.0
2018-06-19 13:00:00,16.67,16.7,16.63,16.66,703577.0,16.67,16.7,16.63,16.66,703577.0
2018-06-19 13:05:00,16.66,16.66,16.63,16.65,323021.0,16.66,16.66,16.63,16.65,323021.0
2018-06-19 13:10:00,16.64,16.66,16.63,16.66,392770.0,16.64,16.66,16.63,16.66,392770.0
2018-06-19 13:15:00,16.66,16.66,16.61,16.62,349609.0,16.66,16.66,16.61,16.62,349609.0
2018-06-19 13:20:00,16.61,16.63,16.59,16.59,525609.0,16.61,16.63,16.59,16.59,525609.0
2018-06-19 13:25:00,16.6,16.63,16.59,16.61,351329.0,16.6,16.63,16.59,16.61,351329.0
2018-06-19 13:30:00,16.61,16.62,16.59,16.62,487226.0,16.61,16.62,16.59,16.62,487226.0
2018-06-19 13:35:00,16.62,16.67,16.6,16.66,658446.0,16.62,16.67,16.6,16.66,658446.0
2018-06-19 13:40:00,16.66,16.67,16.64,16.64,525860.0,16.66,16.67,16.64,16.64,525860.0
2018-06-19 13:45:00,16.65,16.67,16.64,16.66,541847.0,16.65,16.67,16.64,16.66,541847.0
2018-06-19 13:50:00,16.66,16.67,16.63,16.64,509701.0,16.66,16.67,16.63,16.64,509701.0
2018-06-19 13:55:00,16.64,16.66,16.64,16.65,304296.0,16.64,16.66,16.64,16.65,304296.0
2018-06-19 14:00:00,16.64,16.7,16.64,16.7,565278.0,16.64,16.7,16.64,16.7,565278.0
2018-06-19 14:05:00,16.7,16.77,16.69,16.75,771108.0,16.7,16.77,16.69,16.75,771108.0
2018-06-19 14:10:00,16.74,16.76,16.71,16.76,441704.0,16.74,16.76,16.71,16.76,441704.0
2018-06-19 14:15:00,16.76,16.76,16.72,16.74,606880.0,16.76,16.76,16.72,16.74,606880.0
2018-06-19 14:20:00,16.74,16.75,16.71,16.73,471576.0,16.74,16.75,16.71,16.73,471576.0
2018-06-19 14:25:00,16.74,16.75,16.69,16.7,455898.0,16.74,16.75,16.69,16.7,455898.0
2018-06-19 14:30:00,16.7,16.7,16.65,16.68,1907375.0,16.7,16.7,16.65,16.68,1907375.0
2018-06-19 14:35:00,16.68,16.69,16.66,16.68,469536.0,16.68,16.69,16.66,16.68,469536.0
2018-06-19 14:40:00,16.68,16.71,16.65,16.69,508230.0,16.68,16.71,16.65,16.69,508230.0
2018-06-19 14:45:00,16.69,16.72,16.68,16.72,418615.0,16.69,16.72,16.68,16.72,418615.0
2018-06-19 14:50:00,16.71,16.75,16.7,16.74,444736.0,16.71,16.75,16.7,16.74,444736.0
2018-06-19 14:55:00,16.74,16.74,16.7,16.7,553978.0,16.74,16.74,16.7,16.7,553978.0
2018-06-19 15:00:00,16.7,16.72,16.68,16.7,473697.0,16.7,16.72,16.68,16.7,473697.0
2018-06-19 15:05:00,16.71,16.71,16.68,16.7,369589.0,16.71,16.71,16.68,16.7,369589.0
2018-06-19 15:10:00,16.7,16.73,16.68,16.72,416956.0,16.7,16.73,16.68,16.72,416956.0
2018-06-19 15:15:00,16.72,16.73,16.69,16.7,296766.0,16.72,16.73,16.69,16.7,296766.0
2018-06-19 15:20:00,16.7,16.74,16.69,16.73,2021456.0,16.7,16.74,16.69,16.73,2021456.0
2018-06-19 15:25:00,16.73,16.74,16.68,16.68,488524.0,16.73,16.74,16.68,16.68,488524.0
2018-06-19 15:30:00,16.69,16.69,16.64,16.64,642929.0,16.69,16.69,16.64,16.64,642929.0
2018-06-19 15:35:00,16.65,16.68,16.62,16.66,745262.0,16.65,16.68,16.62,16.66,745262.0
2018-06-19 15:40:00,16.66,16.67,16.62,16.64,846360.0,16.66,16.67,16.62,16.64,846360.0
2018-06-19 15:45:00,16.64,16.66,16.64,16.66,793961.0,16.64,16.66,16.64,16.66,793961.0
2018-06-19 15:50:00,16.66,16.71,16.66,16.67,1249688.0,16.66,16.71,16.66,16.67,1249688.0
2018-06-19 15:55:00,16.68,16.7,16.67,16.68,2226437.0,16.68,16.7,16.67,16.68,2226437.0
2018-06-20 09:30:00,16.83,17.12,16.83,17.11,4376852.0,16.83,17.12,16.83,17.11,4376852.0
2018-06-20 09:35:00,17.12,17.13,16.9,16.91,3106208.0,17.12,17.13,16.9,16.91,3106208.0
2018-06-20 09:40:00,16.9,17.11,16.89,17.09,2449231.0,16.9,17.11,16.89,17.09,2449231.0
2018-06-20 09:45:00,17.08,17.11,16.91,16.96,2209737.0,17.08,17.11,16.91,16.96,2209737.0
2018-06-20 09:50:00,16.96,17.0,16.78,16.89,2480140.0,16.96,17.0,16.78,16.89,2480140.0
2018-06-20 09:55:00,16.89,16.94,16.86,16.89,1151233.0,16.89,16.94,16.86,16.89,1151233.0
2018-06-20 10:00:00,16.88,16.92,16.78,16.79,1710260.0,16.88,16.92,16.78,16.79,1710260.0
2018-06-20 10:05:00,16.79,16.8,16.63,16.64,2602734.0,16.79,16.8,16.63,16.64,2602734.0
2018-06-20 10:10:00,16.64,16.64,16.46,16.59,4031140.0,16.64,16.64,16.46,16.59,4031140.0
2018-06-20 10:15:00,16.59,16.64,16.48,16.63,2314237.0,16.59,16.64,16.48,16.63,2314237.0
2018-06-20 10:20:00,16.63,16.65,16.55,16.57,1452271.0,16.63,16.65,16.55,16.57,1452271.0
2018-06-20 10:25:00,16.57,16.59,16.49,16.51,1526094.0,16.57,16.59,16.49,16.51,1526094.0
2018-06-20 10:30:00,16.51,16.63,16.51,16.61,997789.0,16.51,16.63,16.51,16.61,997789.0
2018-06-20 10:35:00,16.61,16.74,16.6,16.71,1468996.0,16.61,16.74,16.6,16.71,1468996.0
2018-06-20 10:40:00,16.72,16.77,16.69,16.73,1073612.0,16.72,16.77,16.69,16.73,1073612.0
2018-06-20 10:45:00,16.74,16.76,16.65,16.67,858813.0,16.74,16.76,16.65,16.67,858813.0
2018-06-20 10:50:00,16.67,16.74,16.66,16.73,1259117.0,16.67,16.74,16.66,16.73,1259117.0
2018-06-20 10:55:00,16.73,16.75,16.69,16.73,648067.0,16.73,16.75,16.69,16.73,648067.0
2018-06-20 11:00:00,16.73,16.73,16.61,16.66,834841.0,16.73,16.73,16.61,16.66,834841.0
2018-06-20 11:05:00,16.66,16.69,16.64,16.66,443286.0,16.66,16.69,16.64,16.66,443286.0
2018-06-20 11:10:00,16.65,16.68,16.62,16.66,378593.0,16.65,16.68,16.62,16.66,378593.0
2018-06-20 11:15:00,16.66,16.66,16.59,16.62,712864.0,16.66,16.66,16.59,16.62,712864.0
2018-06-20 11:20:00,16.62,16.66,16.62,16.63,412452.0,16.62,16.66,16.62,16.63,412452.0
2018-06-20 11:25:00,16.63,16.66,16.62,16.65,365357.0,16.63,16.66,16.62,16.65,365357.0
2018-06-20 11:30:00,16.64,16.65,16.59,16.6,575918.0,16.64,16.65,16.59,16.6,575918.0
2018-06-20 11:35:00,16.6,16.63,16.58,16.59,336687.0,16.6,16.63,16.58,16.59,336687.0
2018-06-20 11:40:00,16.59,16.6,16.55,16.57,510677.0,16.59,16.6,16.55,16.57,510677.0
2018-06-20 11:45:00,16.57,16.59,16.55,16.57,465680.0,16.57,16.59,16.55,16.57,465680.0
2018-06-20 11:50:00,16.57,16.6,16.56,16.59,521578.0,16.57,16.6,16.56,16.59,521578.0
2018-06-20 11:55:00,16.59,16.62,16.57,16.61,544196.0,16.59,16.62,16.57,16.61,544196.0
2018-06-20 12:00:00,16.61,16.67,16.59,16.62,913422.0,16.61,16.67,16.59,16.62,913422.0
2018-06-20 12:05:00,16.63,16.64,16.59,16.61,438274.0,16.63,16.64,16.59,16.61,438274.0
2018-06-20 12:10:00,16.61,16.63,16.58,16.62,384560.0,16.61,16.63,16.58,16.62,384560.0
2018-06-20 12:15:00,16.63,16.63,16.59,16.6,400456.0,16.63,16.63,16.59,16.6,400456.0
2018-06-20 12:20:00,16.6,16.6,16.54,16.57,632691.0,16.6,16.6,16.54,16.57,632691.0
2018-06-20 12:25:00,16.57,16.57,16.52,16.53,444477.0,16.57,16.57,16.52,16.53,444477.0
2018-06-20 12:30:00,16.52,16.53,16.45,16.48,1180575.0,16.52,16.53,16.45,16.48,1180575.0
2018-06-20 12:35:00,16.48,16.49,16.37,16.46,1472967.0,16.48,16.49,16.37,16.46,1472967.0
2018-06-20 12:40:00,16.46,16.54,16.44,16.52,898582.0,16.46,16.54,16.44,16.52,898582.0
2018-06-20 12:45:00,16.52,16.54,16.48,16.51,565235.0,16.52,16.54,16.48,16.51,565235.0
2018-06-20 12:50:00,16.5,16.53,16.47,16.48,437930.0,16.5,16.53,16.47,16.48,437930.0
2018-06-20 12:55:00,16.49,16.49,16.44,16.45,646477.0,16.49,16.49,16.44,16.45,646477.0
2018-06-20 13:00:00,16.44,16.45,16.39,16.43,680353.0,16.44,16.45,16.39,16.43,680353.0
2018-06-20 13:05:00,16.43,16.48,16.42,16.46,444448.0,16.43,16.48,16.42,16.46,444448.0
2018-06-20 13:10:00,16.46,16.49,16.44,16.48,403024.0,16.46,16.49,16.44,16.48,403024.0
2018-06-20 13:15:00,16.48,16.48,16.44,16.45,285295.0,16.48,16.48,16.44,16.45,285295.0
2018-06-20 13:20:00,16.45,16.5,16.44,16.47,435416.0,16.45,16.5,16.44,16.47,435416.0
2018-06-20 13:25:00,16.47,16.47,16.42,16.45,378513.0,16.47,16.47,16.42,16.45,378513.0
2018-06-20 13:30:00,16.45,16.48,16.44,16.47,347641.0,16.45,16.48,16.44,16.47,347641.0
2018-06-20 13:35:00,16.47,16.48,16.44,16.45,279427.0,16.47,16.48,16.44,16.45,279427.0
2018-06-20 13:40:00,16.45,16.48,16.44,16.48,279590.0,16.45,16.48,16.44,16.48,279590.0
2018-06-20 13:45:00,16.47,16.51,16.46,16.48,471389.0,16.47,16.51,16.46,16.48,471389.0
2018-06-20 13:50:00,16.48,16.5,16.42,16.42,581329.0,16.48,16.5,16.42,16.42,581329.0
2018-06-20 13:55:00,16.43,16.48,16.42,16.46,408380.0,16.43,16.48,16.42,16.46,408380.0
2018-06-20 14:00:00,16.47,16.47,16.43,16.45,316172.0,16.47,16.47,16.43,16.45,316172.0
2018-06-20 14:05:00,16.45,16.46,16.44,16.45,233717.0,16.45,16.46,16.44,16.45,233717.0
2018-06-20 14:10:00,16.45,16.51,16.44,16.5,545111.0,16.45,16.51,16.44,16.5,545111.0
2018-06-20 14:15:00,16.5,16.53,16.48,16.52,837796.0,16.5,16.53,16.48,16.52,837796.0
2018-06-20 14:20:00,16.52,16.54,16.49,16.54,460934.0,16.52,16.54,16.49,16.54,460934.0
2018-06-20 14:25:00,16.54,16.58,16.51,16.56,744757.0,16.54,16.58,16.51,16.56,744757.0
2018-06-20 14:30:00,16.55,16.56,16.52,16.53,329029.0,16.55,16.56,16.52,16.53,329029.0
2018-06-20 14:35:00,16.53,16.55,16.52,16.55,272118.0,16.53,16.55,16.52,16.55,272118.0
2018-06-20 14:40:00,16.54,16.55,16.52,16.54,394075.0,16.54,16.55,16.52,16.54,394075.0
2018-06-20 14:45:00,16.53,16.56,16.52,16.55,363255.0,16.53,16.56,16.52,16.55,363255.0
2018-06-20 14:50:00,16.55,16.55,16.5,16.51,502440.0,16.55,16.55,16.5,16.51,502440.0
2018-06-20 14:55:00,16.51,16.53,16.45,16.47,680617.0,16.51,16.53,16.45,16.47,680617.0
2018-06-20 15:00:00,16.47,16.51,16.46,16.48,479406.0,16.47,16.51,16.46,16.48,479406.0
2018-06-20 15:05:00,16.49,16.49,16.46,16.48,407803.0,16.49,16.49,16.46,16.48,407803.0
2018-06-20 15:10:00,16.48,16.49,16.47,16.48,219175.0,16.48,16.49,16.47,16.48,219175.0
2018-06-20 15:15:00,16.49,16.49,16.47,16.47,334206.0,16.49,16.49,16.47,16.47,334206.0
2018-06-20 15:20:00,16.48,16.5,16.47,16.49,320126.0,16.48,16.5,16.47,16.49,320126.0
2018-06-20 15:25:00,16.49,16.5,16.48,16.5,239785.0,16.49,16.5,16.48,16.5,239785.0
2018-06-20 15:30:00,16.5,16.57,16.49,16.57,766000.0,16.5,16.57,16.49,16.57,766000.0
2018-06-20 15:35:00,16.57,16.57,16.52,16.55,683190.0,16.57,16.57,16.52,16.55,683190.0
2018-06-20 15:40:00,16.55,16.55,16.52,16.54,461507.0,16.55,16.55,16.52,16.54,461507.0
2018-06-20 15:45:00,16.54,16.55,16.5,16.54,839993.0,16.54,16.55,16.5,16.54,839993.0
2018-06-20 15:50:00,16.54,16.57,16.53,16.57,1197541.0,16.54,16.57,16.53,16.57,1197541.0
2018-06-20 15:55:00,16.56,16.57,16.51,16.51,2493556.0,16.56,16.57,16.51,16.51,2493556.0
2018-06-21 09:30:00,16.65,16.87,16.6,16.68,3293335.0,16.65,16.87,16.6,16.68,3293335.0
2018-06-21 09:35:00,16.69,16.72,16.52,16.61,2118025.0,16.69,16.72,16.52,16.61,2118025.0
2018-06-21 09:40:00,16.61,16.63,16.42,16.43,1810517.0,16.61,16.63,16.42,16.43,1810517.0
2018-06-21 09:45:00,16.43,16.5,16.33,16.36,2169808.0,16.43,16.5,16.33,16.36,2169808.0
2018-06-21 09:50:00,16.36,16.39,16.22,16.29,3042587.0,16.36,16.39,16.22,16.29,3042587.0
2018-06-21 09:55:00,16.29,16.37,16.25,16.37,1475021.0,16.29,16.37,16.25,16.37,1475021.0
2018-06-21 10:00:00,16.37,16.37,16.16,16.18,1763874.0,16.37,16.37,16.16,16.18,1763874.0
2018-06-21 10:05:00,16.19,16.2,15.73,15.95,7138047.0,16.19,16.2,15.73,15.95,7138047.0
2018-06-21 10:10:00,15.95,16.08,15.9,16.03,2529959.0,15.95,16.08,15.9,16.03,2529959.0
2018-06-21 10:15:00,16.04,16.09,15.85,15.86,2027141.0,16.04,16.09,15.85,15.86,2027141.0
2018-06-21 10:20:00,15.87,15.89,15.81,15.87,2019505.0,15.87,15.89,15.81,15.87,2019505.0
2018-06-21 10:25:00,15.87,15.99,15.85,15.99,1491562.0,15.87,15.99,15.85,15.99,1491562.0
2018-06-21 10:30:00,15.98,16.04,15.96,15.99,1291156.0,15.98,16.04,15.96,15.99,1291156.0
2018-06-21 10:35:00,15.99,16.0,15.89,15.95,1187101.0,15.99,16.0,15.89,15.95,1187101.0
2018-06-21 10:40:00,15.95,16.0,15.92,15.97,1184352.0,15.95,16.0,15.92,15.97,1184352.0
2018-06-21 10:45:00,15.97,16.03,15.94,15.99,1088702.0,15.97,16.03,15.94,15.99,1088702.0
2018-06-21 10:50:00,15.99,16.06,15.98,16.04,716699.0,15.99,16.06,15.98,16.04,716699.0
2018-06-21 10:55:00,16.05,16.05,15.98,15.98,685856.0,16.05,16.05,15.98,15.98,685856.0
2018-06-21 11:00:00,15.98,16.0,15.95,15.98,563703.0,15.98,16.0,15.95,15.98,563703.0
2018-06-21 11:05:00,15.98,15.98,15.92,15.96,637970.0,15.98,15.98,15.92,15.96,637970.0
2018-06-21 11:10:00,15.96,16.0,15.93,16.0,463086.0,15.96,16.0,15.93,16.0,463086.0
2018-06-21 11:15:00,15.99,16.08,15.99,16.07,1063242.0,15.99,16.08,15.99,16.07,1063242.0
2018-06-21 11:20:00,16.07,16.08,16.02,16.02,598399.0,16.07,16.08,16.02,16.02,598399.0
2018-06-21 11:25:00,16.03,16.06,16.01,16.05,491995.0,16.03,16.06,16.01,16.05,491995.0
2018-06-21 11:30:00,16.04,16.1,16.04,16.09,837480.0,16.04,16.1,16.04,16.09,837480.0
2018-06-21 11:35:00,16.09,16.17,16.08,16.16,1610976.0,16.09,16.17,16.08,16.16,1610976.0
2018-06-21 11:40:00,16.16,16.19,16.13,16.16,942530.0,16.16,16.19,16.13,16.16,942530.0
2018-06-21 11:45:00,16.16,16.22,16.14,16.2,1273160.0,16.16,16.22,16.14,16.2,1273160.0
2018-06-21 11:50:00,16.2,16.21,16.11,16.13,914483.0,16.2,16.21,16.11,16.13,914483.0
2018-06-21 11:55:00,16.13,16.18,16.11,16.13,667559.0,16.13,16.18,16.11,16.13,667559.0
2018-06-21 12:00:00,16.14,16.15,16.02,16.03,1026536.0,16.14,16.15,16.02,16.03,1026536.0
2018-06-21 12:05:00,16.03,16.06,16.01,16.04,509146.0,16.03,16.06,16.01,16.04,509146.0
2018-06-21 12:10:00,16.04,16.07,16.03,16.04,548239.0,16.04,16.07,16.03,16.04,548239.0
2018-06-21 12:15:00,16.04,16.06,15.97,16.02,798947.0,16.04,16.06,15.97,16.02,798947.0
2018-06-21 12:20:00,16.02,16.03,15.98,16.0,458751.0,16.02,16.03,15.98,16.0,458751.0
2018-06-21 12:25:00,16.0,16.0,15.93,15.94,655740.0,16.0,16.0,15.93,15.94,655740.0
2018-06-21 12:30:00,15.94,15.94,15.87,15.89,1022368.0,15.94,15.94,15.87,15.89,1022368.0
2018-06-21 12:35:00,15.88,15.95,15.88,15.94,578302.0,15.88,15.95,15.88,15.94,578302.0
2018-06-21 12:40:00,15.94,15.95,15.85,15.89,853920.0,15.94,15.95,15.85,15.89,853920.0
2018-06-21 12:45:00,15.89,15.91,15.85,15.9,402591.0,15.89,15.91,15.85,15.9,402591.0
2018-06-21 12:50:00,15.91,15.92,15.86,15.88,409298.0,15.91,15.92,15.86,15.88,409298.0
2018-06-21 12:55:00,15.88,15.88,15.83,15.84,654255.0,15.88,15.88,15.83,15.84,654255.0
2018-06-21 13:00:00,15.84,15.85,15.78,15.81,1172866.0,15.84,15.85,15.78,15.81,1172866.0
2018-06-21 13:05:00,15.81,15.84,15.79,15.84,906829.0,15.81,15.84,15.79,15.84,906829.0
2018-06-21 13:10:00,15.83,15.91,15.83,15.91,987725.0,15.83,15.91,15.83,15.91,987725.0
2018-06-21 13:15:00,15.91,15.94,15.89,15.92,703193.0,15.91,15.94,15.89,15.92,703193.0
2018-06-21 13:20:00,15.92,15.93,15.89,15.91,518378.0,15.92,15.93,15.89,15.91,518378.0
2018-06-21 13:25:00,15.91,15.91,15.8,15.83,717510.0,15.91,15.91,15.8,15.83,717510.0
2018-06-21 13:30:00,15.83,15.83,15.75,15.77,1223760.0,15.83,15.83,15.75,15.77,1223760.0
2018-06-21 13:35:00,15.77,15.8,15.7,15.71,1464032.0,15.77,15.8,15.7,15.71,1464032.0
2018-06-21 13:40:00,15.72,15.72,15.64,15.71,1827027.0,15.72,15.72,15.64,15.71,1827027.0
2018-06-21 13:45:00,15.71,15.8,15.7,15.78,1001067.0,15.71,15.8,15.7,15.78,1001067.0
2018-06-21 13:50:00,15.78,15.83,15.75,15.82,744149.0,15.78,15.83,15.75,15.82,744149.0
2018-06-21 13:55:00,15.82,15.89,15.81,15.87,818237.0,15.82,15.89,15.81,15.87,818237.0
2018-06-21 14:00:00,15.86,15.89,15.82,15.83,625975.0,15.86,15.89,15.82,15.83,625975.0
2018-06-21 14:05:00,15.84,15.87,15.82,15.83,565462.0,15.84,15.87,15.82,15.83,565462.0
2018-06-21 14:10:00,15.83,15.86,15.82,15.86,396326.0,15.83,15.86,15.82,15.86,396326.0
2018-06-21 14:15:00,15.86,15.87,15.83,15.83,354081.0,15.86,15.87,15.83,15.83,354081.0
2018-06-21 14:20:00,15.83,15.86,15.82,15.83,372974.0,15.83,15.86,15.82,15.83,372974.0
2018-06-21 14:25:00,15.84,15.84,15.74,15.77,695288.0,15.84,15.84,15.74,15.77,695288.0
2018-06-21 14:30:00,15.77,15.82,15.76,15.78,425245.0,15.77,15.82,15.76,15.78,425245.0
2018-06-21 14:35:00,15.78,15.79,15.71,15.75,661688.0,15.78,15.79,15.71,15.75,661688.0
2018-06-21 14:40:00,15.75,15.76,15.72,15.76,337084.0,15.75,15.76,15.72,15.76,337084.0
2018-06-21 14:45:00,15.76,15.76,15.74,15.76,356245.0,15.76,15.76,15.74,15.76,356245.0
2018-06-21 14:50:00,15.76,15.78,15.74,15.76,397860.0,15.76,15.78,15.74,15.76,397860.0
2018-06-21 14:55:00,15.75,15.78,15.73,15.74,459764.0,15.75,15.78,15.73,15.74,459764.0
2018-06-21 15:00:00,15.73,15.77,15.72,15.77,424843.0,15.73,15.77,15.72,15.77,424843.0
2018-06-21 15:05:00,15.77,15.77,15.73,15.75,614083.0,15.77,15.77,15.73,15.75,614083.0
2018-06-21 15:10:00,15.75,15.76,15.7,15.73,670177.0,15.75,15.76,15.7,15.73,670177.0
2018-06-21 15:15:00,15.74,15.74,15.65,15.67,947784.0,15.74,15.74,15.65,15.67,947784.0
2018-06-21 15:20:00,15.68,15.68,15.55,15.58,2133592.0,15.68,15.68,15.55,15.58,2133592.0
2018-06-21 15:25:00,15.58,15.66,15.57,15.62,1079183.0,15.58,15.66,15.57,15.62,1079183.0
2018-06-21 15:30:00,15.62,15.63,15.55,15.56,923949.0,15.62,15.63,15.55,15.56,923949.0
2018-06-21 15:35:00,15.57,15.62,15.55,15.62,959463.0,15.57,15.62,15.55,15.62,959463.0
2018-06-21 15:40:00,15.62,15.62,15.57,15.58,1383950.0,15.62,15.62,15.57,15.58,1383950.0
2018-06-21 15:45:00,15.58,15.59,15.46,15.59,3158966.0,15.58,15.59,15.46,15.59,3158966.0
2018-06-21 15:50:00,15.59,15.63,15.58,15.62,1505868.0,15.59,15.63,15.58,15.62,1505868.0
2018-06-21 15:55:00,15.61,15.66,15.58,15.65,4092956.0,15.61,15.66,15.58,15.65,4092956.0
2018-06-22 09:30:00,15.78,15.86,15.57,15.66,3164006.0,15.78,15.86,15.57,15.66,3164006.0
2018-06-22 09:35:00,15.66,15.77,15.62,15.7,1767482.0,15.66,15.77,15.62,15.7,1767482.0
2018-06-22 09:40:00,15.7,15.81,15.68,15.68,1388547.0,15.7,15.81,15.68,15.68,1388547.0
2018-06-22 09:45:00,15.68,15.7,15.56,15.63,1611675.0,15.68,15.7,15.56,15.63,1611675.0
2018-06-22 09:50:00,15.63,15.76,15.58,15.74,1336109.0,15.63,15.76,15.58,15.74,1336109.0
2018-06-22 09:55:00,15.74,15.75,15.63,15.66,931482.0,15.74,15.75,15.63,15.66,931482.0
2018-06-22 10:00:00,15.65,15.72,15.65,15.7,890954.0,15.65,15.72,15.65,15.7,890954.0
2018-06-22 10:05:00,15.7,15.79,15.7,15.76,1433197.0,15.7,15.79,15.7,15.76,1433197.0
2018-06-22 10:10:00,15.76,15.89,15.75,15.89,1121576.0,15.76,15.89,15.75,15.89,1121576.0
2018-06-22 10:15:00,15.89,15.91,15.84,15.86,1177450.0,15.89,15.91,15.84,15.86,1177450.0
2018-06-22 10:20:00,15.86,15.86,15.77,15.8,1181998.0,15.86,15.86,15.77,15.8,1181998.0
2018-06-22 10:25:00,15.8,15.81,15.66,15.7,1555579.0,15.8,15.81,15.66,15.7,1555579.0
2018-06-22 10:30:00,15.7,15.76,15.62,15.75,1276130.0,15.7,15.76,15.62,15.75,1276130.0
2018-06-22 10:35:00,15.75,15.78,15.69,15.69,902859.0,15.75,15.78,15.69,15.69,902859.0
2018-06-22 10:40:00,15.7,15.74,15.69,15.74,458042.0,15.7,15.74,15.69,15.74,458042.0
2018-06-22 10:45:00,15.74,15.78,15.71,15.76,683025.0,15.74,15.78,15.71,15.76,683025.0
2018-06-22 10:50:00,15.76,15.83,15.75,15.8,749616.0,15.76,15.83,15.75,15.8,749616.0
2018-06-22 10:55:00,15.81,15.83,15.79,15.82,538980.0,15.81,15.83,15.79,15.82,538980.0
2018-06-22 11:00:00,15.83,15.85,15.81,15.83,574602.0,15.83,15.85,15.81,15.83,574602.0
2018-06-22 11:05:00,15.83,15.84,15.78,15.83,451434.0,15.83,15.84,15.78,15.83,451434.0
2018-06-22 11:10:00,15.83,15.85,15.79,15.81,526980.0,15.83,15.85,15.79,15.81,526980.0
2018-06-22 11:15:00,15.8,15.82,15.74,15.8,581435.0,15.8,15.82,15.74,15.8,581435.0
2018-06-22 11:20:00,15.81,15.82,15.76,15.77,288802.0,15.81,15.82,15.76,15.77,288802.0
2018-06-22 11:25:00,15.77,15.79,15.75,15.79,445608.0,15.77,15.79,15.75,15.79,445608.0
2018-06-22 11:30:00,15.79,15.8,15.69,15.73,579399.0,15.79,15.8,15.69,15.73,579399.0
2018-06-22 11:35:00,15.73,15.75,15.69,15.71,405182.0,15.73,15.75,15.69,15.71,405182.0
2018-06-22 11:40:00,15.7,15.74,15.69,15.74,382778.0,15.7,15.74,15.69,15.74,382778.0
2018-06-22 11:45:00,15.74,15.76,15.73,15.75,456113.0,15.74,15.76,15.73,15.75,456113.0
2018-06-22 11:50:00,15.75,15.79,15.71,15.72,874982.0,15.75,15.79,15.71,15.72,874982.0
2018-06-22 11:55:00,15.72,15.73,15.7,15.72,332449.0,15.72,15.73,15.7,15.72,332449.0
2018-06-22 12:00:00,15.72,15.73,15.69,15.71,306069.0,15.72,15.73,15.69,15.71,306069.0
2018-06-22 12:05:00,15.71,15.71,15.69,15.7,198951.0,15.71,15.71,15.69,15.7,198951.0
2018-06-22 12:10:00,15.69,15.74,15.69,15.74,307082.0,15.69,15.74,15.69,15.74,307082.0
2018-06-22 12:15:00,15.74,15.76,15.7,15.71,665785.0,15.74,15.76,15.7,15.71,665785.0
2018-06-22 12:20:00,15.71,15.72,15.68,15.69,450040.0,15.71,15.72,15.68,15.69,450040.0
2018-06-22 12:25:00,15.68,15.71,15.67,15.7,307986.0,15.68,15.71,15.67,15.7,307986.0
2018-06-22 12:30:00,15.7,15.7,15.67,15.69,279360.0,15.7,15.7,15.67,15.69,279360.0
2018-06-22 12:35:00,15.69,15.69,15.63,15.64,614115.0,15.69,15.69,15.63,15.64,614115.0
2018-06-22 12:40:00,15.63,15.67,15.61,15.67,642321.0,15.63,15.67,15.61,15.67,642321.0
2018-06-22 12:45:00,15.66,15.67,15.64,15.66,300758.0,15.66,15.67,15.64,15.66,300758.0
2018-06-22 12:50:00,15.66,15.68,15.64,15.66,331721.0,15.66,15.68,15.64,15.66,331721.0
2018-06-22 12:55:00,15.66,15.7,15.65,15.7,425096.0,15.66,15.7,15.65,15.7,425096.0
2018-06-22 13:00:00,15.7,15.75,15.69,15.75,560772.0,15.7,15.75,15.69,15.75,560772.0
2018-06-22 13:05:00,15.75,15.81,15.74,15.79,692900.0,15.75,15.81,15.74,15.79,692900.0
2018-06-22 13:10:00,15.79,15.83,15.78,15.79,614628.0,15.79,15.83,15.78,15.79,614628.0
2018-06-22 13:15:00,15.79,15.83,15.78,15.81,438156.0,15.79,15.83,15.78,15.81,438156.0
2018-06-22 13:20:00,15.8,15.83,15.79,15.82,304444.0,15.8,15.83,15.79,15.82,304444.0
2018-06-22 13:25:00,15.81,15.84,15.8,15.83,411645.0,15.81,15.84,15.8,15.83,411645.0
2018-06-22 13:30:00,15.83,15.84,15.77,15.79,353770.0,15.83,15.84,15.77,15.79,353770.0
2018-06-22 13:35:00,15.79,15.82,15.78,15.81,335735.0,15.79,15.82,15.78,15.81,335735.0
2018-06-22 13:40:00,15.81,15.84,15.8,15.82,280862.0,15.81,15.84,15.8,15.82,280862.0
2018-06-22 13:45:00,15.82,15.83,15.81,15.82,248566.0,15.82,15.83,15.81,15.82,248566.0
2018-06-22 13:50:00,15.82,15.84,15.81,15.83,241022.0,15.82,15.84,15.81,15.83,241022.0
2018-06-22 13:55:00,15.82,15.84,15.81,15.82,271940.0,15.82,15.84,15.81,15.82,271940.0
2018-06-22 14:00:00,15.82,15.84,15.79,15.81,307405.0,15.82,15.84,15.79,15.81,307405.0
2018-06-22 14:05:00,15.79,15.8,15.74,15.74,373272.0,15.79,15.8,15.74,15.74,373272.0
2018-06-22 14:10:00,15.75,15.79,15.74,15.76,290499.0,15.75,15.79,15.74,15.76,290499.0
2018-06-22 14:15:00,15.77,15.79,15.75,15.77,345070.0,15.77,15.79,15.75,15.77,345070.0
2018-06-22 14:20:00,15.77,15.78,15.75,15.77,434211.0,15.77,15.78,15.75,15.77,434211.0
2018-06-22 14:25:00,15.77,15.78,15.71,15.73,617516.0,15.77,15.78,15.71,15.73,617516.0
2018-06-22 14:30:00,15.73,15.73,15.69,15.7,342188.0,15.73,15.73,15.69,15.7,342188.0
2018-06-22 14:35:00,15.71,15.79,15.7,15.79,1448846.0,15.71,15.79,15.7,15.79,1448846.0
2018-06-22 14:40:00,15.79,15.82,15.78,15.8,323859.0,15.79,15.82,15.78,15.8,323859.0
2018-06-22 14:45:00,15.8,15.81,15.76,15.76,352582.0,15.8,15.81,15.76,15.76,352582.0
2018-06-22 14:50:00,15.77,15.78,15.76,15.77,146678.0,15.77,15.78,15.76,15.77,146678.0
2018-06-22 14:55:00,15.77,15.78,15.76,15.78,135758.0,15.77,15.78,15.76,15.78,135758.0
2018-06-22 15:00:00,15.77,15.78,15.74,15.75,253771.0,15.77,15.78,15.74,15.75,253771.0
2018-06-22 15:05:00,15.74,15.77,15.74,15.77,249515.0,15.74,15.77,15.74,15.77,249515.0
2018-06-22 15:10:00,15.77,15.81,15.76,15.81,361785.0,15.77,15.81,15.76,15.81,361785.0
2018-06-22 15:15:00,15.8,15.8,15.78,15.79,181001.0,15.8,15.8,15.78,15.79,181001.0
2018-06-22 15:20:00,15.78,15.8,15.77,15.78,269020.0,15.78,15.8,15.77,15.78,269020.0
2018-06-22 15:25:00,15.79,15.8,15.77,15.78,363094.0,15.79,15.8,15.77,15.78,363094.0
2018-06-22 15:30:00,15.78,15.78,15.75,15.78,274220.0,15.78,15.78,15.75,15.78,274220.0
2018-06-22 15:35:00,15.78,15.79,15.76,15.77,394445.0,15.78,15.79,15.76,15.77,394445.0
2018-06-22 15:40:00,15.77,15.77,15.75,15.76,373155.0,15.77,15.77,15.75,15.76,373155.0
2018-06-22 15:45:00,15.75,15.77,15.75,15.77,599997.0,15.75,15.77,15.75,15.77,599997.0
2018-06-22 15:50:00,15.77,15.87,15.77,15.84,1811861.0,15.77,15.87,15.77,15.84,1811861.0
2018-06-22 15:55:00,15.84,15.84,15.76,15.78,2525820.0,15.84,15.84,15.76,15.78,2525820.0
2018-06-25 09:30:00,15.64,15.74,15.28,15.67,4408633.0,15.64,15.74,15.28,15.67,4408633.0
2018-06-25 09:35:00,15.69,15.72,15.46,15.46,2025997.0,15.69,15.72,15.46,15.46,2025997.0
2018-06-25 09:40:00,15.46,15.54,15.37,15.49,1719515.0,15.46,15.54,15.37,15.49,1719515.0
2018-06-25 09:45:00,15.5,15.55,15.43,15.48,1261627.0,15.5,15.55,15.43,15.48,1261627.0
2018-06-25 09:50:00,15.48,15.54,15.45,15.51,1207185.0,15.48,15.54,15.45,15.51,1207185.0
2018-06-25 09:55:00,15.51,15.51,15.28,15.31,1795495.0,15.51,15.51,15.28,15.31,1795495.0
2018-06-25 10:00:00,15.31,15.33,15.01,15.14,3825995.0,15.31,15.33,15.01,15.14,3825995.0
2018-06-25 10:05:00,15.14,15.14,14.9,15.01,3783112.0,15.14,15.14,14.9,15.01,3783112.0
2018-06-25 10:10:00,15.0,15.05,14.96,14.96,2144861.0,15.0,15.05,14.96,14.96,2144861.0
2018-06-25 10:15:00,14.96,15.05,14.96,14.98,1649510.0,14.96,15.05,14.96,14.98,1649510.0
2018-06-25 10:20:00,14.98,14.99,14.89,14.96,1207391.0,14.98,14.99,14.89,14.96,1207391.0
2018-06-25 10:25:00,14.96,15.11,14.94,15.1,1530917.0,14.96,15.11,14.94,15.1,1530917.0
2018-06-25 10:30:00,15.09,15.1,14.99,15.03,1596621.0,15.09,15.1,14.99,15.03,1596621.0
2018-06-25 10:35:00,15.03,15.09,14.97,14.97,1827973.0,15.03,15.09,14.97,14.97,1827973.0
2018-06-25 10:40:00,14.98,15.05,14.93,15.02,1024125.0,14.98,15.05,14.93,15.02,1024125.0
2018-06-25 10:45:00,15.02,15.04,14.96,15.03,984583.0,15.02,15.04,14.96,15.03,984583.0
2018-06-25 10:50:00,15.03,15.03,14.92,14.94,1148851.0,15.03,15.03,14.92,14.94,1148851.0
2018-06-25 10:55:00,14.95,14.96,14.84,14.9,1783056.0,14.95,14.96,14.84,14.9,1783056.0
2018-06-25 11:00:00,14.91,14.93,14.85,14.86,730589.0,14.91,14.93,14.85,14.86,730589.0
2018-06-25 11:05:00,14.86,14.92,14.83,14.89,1039515.0,14.86,14.92,14.83,14.89,1039515.0
2018-06-25 11:10:00,14.89,14.97,14.88,14.94,976463.0,14.89,14.97,14.88,14.94,976463.0
2018-06-25 11:15:00,14.94,14.97,14.91,14.92,424046.0,14.94,14.97,14.91,14.92,424046.0
2018-06-25 11:20:00,14.92,14.93,14.83,14.84,1098292.0,14.92,14.93,14.83,14.84,1098292.0
2018-06-25 11:25:00,14.84,14.86,14.77,14.77,2290456.0,14.84,14.86,14.77,14.77,2290456.0
2018-06-25 11:30:00,14.77,14.8,14.61,14.64,2583314.0,14.77,14.8,14.61,14.64,2583314.0
2018-06-25 11:35:00,14.64,14.65,14.54,14.61,3059070.0,14.64,14.65,14.54,14.61,3059070.0
2018-06-25 11:40:00,14.61,14.75,14.6,14.71,1156459.0,14.61,14.75,14.6,14.71,1156459.0
2018-06-25 11:45:00,14.71,14.73,14.65,14.72,804086.0,14.71,14.73,14.65,14.72,804086.0
2018-06-25 11:50:00,14.71,14.73,14.68,14.73,654591.0,14.71,14.73,14.68,14.73,654591.0
2018-06-25 11:55:00,14.72,14.77,14.71,14.74,618069.0,14.72,14.77,14.71,14.74,618069.0
2018-06-25 12:00:00,14.74,14.75,14.65,14.68,695869.0,14.74,14.75,14.65,14.68,695869.0
2018-06-25 12:05:00,14.67,14.68,14.58,14.61,960633.0,14.67,14.68,14.58,14.61,960633.0
2018-06-25 12:10:00,14.6,14.66,14.58,14.58,1345756.0,14.6,14.66,14.58,14.58,1345756.0
2018-06-25 12:15:00,14.58,14.64,14.57,14.64,1018992.0,14.58,14.64,14.57,14.64,1018992.0
2018-06-25 12:20:00,14.63,14.71,14.59,14.71,881085.0,14.63,14.71,14.59,14.71,881085.0
2018-06-25 12:25:00,14.71,14.75,14.67,14.75,751769.0,14.71,14.75,14.67,14.75,751769.0
2018-06-25 12:30:00,14.75,14.81,14.73,14.8,798054.0,14.75,14.81,14.73,14.8,798054.0
2018-06-25 12:35:00,14.8,14.83,14.73,14.78,950759.0,14.8,14.83,14.73,14.78,950759.0
2018-06-25 12:40:00,14.78,14.84,14.76,14.81,578672.0,14.78,14.84,14.76,14.81,578672.0
2018-06-25 12:45:00,14.82,14.86,14.77,14.82,619891.0,14.82,14.86,14.77,14.82,619891.0
2018-06-25 12:50:00,14.82,14.88,14.8,14.87,519310.0,14.82,14.88,14.8,14.87,519310.0
2018-06-25 12:55:00,14.86,14.94,14.86,14.94,817155.0,14.86,14.94,14.86,14.94,817155.0
2018-06-25 13:00:00,14.94,14.94,14.84,14.88,773606.0,14.94,14.94,14.84,14.88,773606.0
2018-06-25 13:05:00,14.88,14.95,14.87,14.92,539303.0,14.88,14.95,14.87,14.92,539303.0
2018-06-25 13:10:00,14.92,14.99,14.91,14.95,911585.0,14.92,14.99,14.91,14.95,911585.0
2018-06-25 13:15:00,14.96,15.0,14.93,14.95,581536.0,14.96,15.0,14.93,14.95,581536.0
2018-06-25 13:20:00,14.95,14.96,14.89,14.93,449160.0,14.95,14.96,14.89,14.93,449160.0
2018-06-25 13:25:00,14.92,15.0,14.92,15.0,461709.0,14.92,15.0,14.92,15.0,461709.0
2018-06-25 13:30:00,15.0,15.11,14.99,15.08,1499373.0,15.0,15.11,14.99,15.08,1499373.0
2018-06-25 13:35:00,15.08,15.22,15.05,15.18,2062570.0,15.08,15.22,15.05,15.18,2062570.0
2018-06-25 13:40:00,15.18,15.23,15.16,15.22,1196953.0,15.18,15.23,15.16,15.22,1196953.0
2018-06-25 13:45:00,15.23,15.26,15.17,15.22,1586414.0,15.23,15.26,15.17,15.22,1586414.0
2018-06-25 13:50:00,15.21,15.23,15.16,15.18,1087236.0,15.21,15.23,15.16,15.18,1087236.0
2018-06-25 13:55:00,15.17,15.22,15.13,15.13,816592.0,15.17,15.22,15.13,15.13,816592.0
2018-06-25 14:00:00,15.14,15.17,15.11,15.15,446870.0,15.14,15.17,15.11,15.15,446870.0
2018-06-25 14:05:00,15.15,15.2,15.14,15.18,630653.0,15.15,15.2,15.14,15.18,630653.0
2018-06-25 14:10:00,15.17,15.17,15.11,15.12,513519.0,15.17,15.17,15.11,15.12,513519.0
2018-06-25 14:15:00,15.11,15.14,15.11,15.14,464061.0,15.11,15.14,15.11,15.14,464061.0
2018-06-25 14:20:00,15.14,15.14,15.11,15.12,303735.0,15.14,15.14,15.11,15.12,303735.0
2018-06-25 14:25:00,15.12,15.12,15.06,15.09,770386.0,15.12,15.12,15.06,15.09,770386.0
2018-06-25 14:30:00,15.09,15.1,15.04,15.04,515216.0,15.09,15.1,15.04,15.04,515216.0
2018-06-25 14:35:00,15.05,15.07,15.01,15.03,697529.0,15.05,15.07,15.01,15.03,697529.0
2018-06-25 14:40:00,15.03,15.06,14.99,15.04,837309.0,15.03,15.06,14.99,15.04,837309.0
2018-06-25 14:45:00,15.04,15.06,15.02,15.03,421401.0,15.04,15.06,15.02,15.03,421401.0
2018-06-25 14:50:00,15.03,15.04,14.98,14.99,661068.0,15.03,15.04,14.98,14.99,661068.0
2018-06-25 14:55:00,14.99,15.05,14.97,15.05,549535.0,14.99,15.05,14.97,15.05,549535.0
2018-06-25 15:00:00,15.04,15.07,15.03,15.04,354054.0,15.04,15.07,15.03,15.04,354054.0
2018-06-25 15:05:00,15.05,15.05,15.01,15.03,364780.0,15.05,15.05,15.01,15.03,364780.0
2018-06-25 15:10:00,15.03,15.05,14.99,15.0,590072.0,15.03,15.05,14.99,15.0,590072.0
2018-06-25 15:15:00,15.0,15.05,14.96,15.04,630677.0,15.0,15.05,14.96,15.04,630677.0
2018-06-25 15:20:00,15.04,15.11,15.03,15.08,641065.0,15.04,15.11,15.03,15.08,641065.0
2018-06-25 15:25:00,15.08,15.08,15.04,15.05,457591.0,15.08,15.08,15.04,15.05,457591.0
2018-06-25 15:30:00,15.04,15.07,15.02,15.06,542826.0,15.04,15.07,15.02,15.06,542826.0
2018-06-25 15:35:00,15.06,15.15,15.05,15.13,1074204.0,15.06,15.15,15.05,15.13,1074204.0
2018-06-25 15:40:00,15.14,15.2,15.13,15.15,1341171.0,15.14,15.2,15.13,15.15,1341171.0
2018-06-25 15:45:00,15.15,15.15,15.11,15.15,856346.0,15.15,15.15,15.11,15.15,856346.0
2018-06-25 15:50:00,15.15,15.16,15.11,15.16,942317.0,15.15,15.16,15.11,15.16,942317.0
2018-06-25 15:55:00,15.16,15.18,15.11,15.12,2195990.0,15.16,15.18,15.11,15.12,2195990.0
2018-06-26 09:30:00,15.32,15.49,15.2,15.25,2677224.0,15.32,15.49,15.2,15.25,2677224.0
2018-06-26 09:35:00,15.25,15.49,15.23,15.41,2208469.0,15.25,15.49,15.23,15.41,2208469.0
2018-06-26 09:40:00,15.41,15.51,15.38,15.48,2086799.0,15.41,15.51,15.38,15.48,2086799.0
2018-06-26 09:45:00,15.47,15.59,15.45,15.58,1832303.0,15.47,15.59,15.45,15.58,1832303.0
2018-06-26 09:50:00,15.59,15.6,15.48,15.56,1795663.0,15.59,15.6,15.48,15.56,1795663.0
2018-06-26 09:55:00,15.57,15.58,15.43,15.48,1579013.0,15.57,15.58,15.43,15.48,1579013.0
2018-06-26 10:00:00,15.47,15.54,15.45,15.46,731360.0,15.47,15.54,15.45,15.46,731360.0
2018-06-26 10:05:00,15.46,15.46,15.31,15.32,1296175.0,15.46,15.46,15.31,15.32,1296175.0
2018-06-26 10:10:00,15.31,15.41,15.3,15.35,1348127.0,15.31,15.41,15.3,15.35,1348127.0
2018-06-26 10:15:00,15.35,15.42,15.33,15.37,1059673.0,15.35,15.42,15.33,15.37,1059673.0
2018-06-26 10:20:00,15.37,15.42,15.32,15.38,847303.0,15.37,15.42,15.32,15.38,847303.0
2018-06-26 10:25:00,15.38,15.43,15.33,15.34,805370.0,15.38,15.43,15.33,15.34,805370.0
2018-06-26 10:30:00,15.34,15.39,15.31,15.34,846076.0,15.34,15.39,15.31,15.34,846076.0
2018-06-26 10:35:00,15.33,15.34,15.26,15.32,731219.0,15.33,15.34,15.26,15.32,731219.0
2018-06-26 10:40:00,15.31,15.32,15.26,15.28,435567.0,15.31,15.32,15.26,15.28,435567.0
2018-06-26 10:45:00,15.29,15.29,15.1,15.2,1767615.0,15.29,15.29,15.1,15.2,1767615.0
2018-06-26 10:50:00,15.2,15.25,15.17,15.22,790748.0,15.2,15.25,15.17,15.22,790748.0
2018-06-26 10:55:00,15.23,15.25,15.17,15.2,601998.0,15.23,15.25,15.17,15.2,601998.0
2018-06-26 11:00:00,15.19,15.29,15.18,15.27,554764.0,15.19,15.29,15.18,15.27,554764.0
2018-06-26 11:05:00,15.28,15.3,15.25,15.27,439734.0,15.28,15.3,15.25,15.27,439734.0
2018-06-26 11:10:00,15.27,15.36,15.26,15.33,656919.0,15.27,15.36,15.26,15.33,656919.0
2018-06-26 11:15:00,15.33,15.33,15.3,15.31,322184.0,15.33,15.33,15.3,15.31,322184.0
2018-06-26 11:20:00,15.3,15.32,15.25,15.25,421788.0,15.3,15.32,15.25,15.25,421788.0
2018-06-26 11:25:00,15.26,15.28,15.24,15.26,428812.0,15.26,15.28,15.24,15.26,428812.0
2018-06-26 11:30:00,15.25,15.27,15.21,15.27,315452.0,15.25,15.27,15.21,15.27,315452.0
2018-06-26 11:35:00,15.27,15.31,15.24,15.31,406808.0,15.27,15.31,15.24,15.31,406808.0
2018-06-26 11:40:00,15.3,15.34,15.28,15.31,437261.0,15.3,15.34,15.28,15.31,437261.0
2018-06-26 11:45:00,15.32,15.34,15.3,15.33,344694.0,15.32,15.34,15.3,15.33,344694.0
2018-06-26 11:50:00,15.33,15.35,15.31,15.33,240525.0,15.33,15.35,15.31,15.33,240525.0
2018-06-26 11:55:00,15.33,15.36,15.32,15.35,279830.0,15.33,15.36,15.32,15.35,279830.0
2018-06-26 12:00:00,15.35,15.39,15.34,15.38,391744.0,15.35,15.39,15.34,15.38,391744.0
2018-06-26 12:05:00,15.38,15.38,15.34,15.35,299639.0,15.38,15.38,15.34,15.35,299639.0
2018-06-26 12:10:00,15.35,15.36,15.31,15.32,421110.0,15.35,15.36,15.31,15.32,421110.0
2018-06-26 12:15:00,15.31,15.34,15.28,15.32,431655.0,15.31,15.34,15.28,15.32,431655.0
2018-06-26 12:20:00,15.32,15.36,15.3,15.33,344138.0,15.32,15.36,15.3,15.33,344138.0
2018-06-26 12:25:00,15.33,15.36,15.31,15.36,280184.0,15.33,15.36,15.31,15.36,280184.0
2018-06-26 12:30:00,15.36,15.37,15.32,15.36,452279.0,15.36,15.37,15.32,15.36,452279.0
2018-06-26 12:35:00,15.35,15.39,15.35,15.37,388802.0,15.35,15.39,15.35,15.37,388802.0
2018-06-26 12:40:00,15.37,15.39,15.34,15.36,269586.0,15.37,15.39,15.34,15.36,269586.0
2018-06-26 12:45:00,15.36,15.38,15.33,15.38,326013.0,15.36,15.38,15.33,15.38,326013.0
2018-06-26 12:50:00,15.38,15.4,15.36,15.39,455564.0,15.38,15.4,15.36,15.39,455564.0
2018-06-26 12:55:00,15.39,15.4,15.36,15.39,218282.0,15.39,15.4,15.36,15.39,218282.0
2018-06-26 13:00:00,15.4,15.43,15.38,15.41,500003.0,15.4,15.43,15.38,15.41,500003.0
2018-06-26 13:05:00,15.41,15.44,15.4,15.42,392514.0,15.41,15.44,15.4,15.42,392514.0
2018-06-26 13:10:00,15.41,15.47,15.41,15.46,634567.0,15.41,15.47,15.41,15.46,634567.0
2018-06-26 13:15:00,15.46,15.5,15.46,15.5,581720.0,15.46,15.5,15.46,15.5,581720.0
2018-06-26 13:20:00,15.5,15.5,15.47,15.48,573278.0,15.5,15.5,15.47,15.48,573278.0
2018-06-26 13:25:00,15.48,15.51,15.45,15.51,651410.0,15.48,15.51,15.45,15.51,651410.0
2018-06-26 13:30:00,15.51,15.55,15.5,15.51,679065.0,15.51,15.55,15.5,15.51,679065.0
2018-06-26 13:35:00,15.51,15.52,15.47,15.51,453487.0,15.51,15.52,15.47,15.51,453487.0
2018-06-26 13:40:00,15.51,15.51,15.47,15.5,453964.0,15.51,15.51,15.47,15.5,453964.0
2018-06-26 13:45:00,15.49,15.53,15.48,15.53,383122.0,15.49,15.53,15.48,15.53,383122.0
2018-06-26 13:50:00,15.53,15.54,15.5,15.52,505419.0,15.53,15.54,15.5,15.52,505419.0
2018-06-26 13:55:00,15.52,15.53,15.51,15.53,223590.0,15.52,15.53,15.51,15.53,223590.0
2018-06-26 14:00:00,15.53,15.54,15.5,15.54,452880.0,15.53,15.54,15.5,15.54,452880.0
2018-06-26 14:05:00,15.54,15.54,15.51,15.53,313954.0,15.54,15.54,15.51,15.53,313954.0
2018-06-26 14:10:00,15.53,15.53,15.49,15.5,303311.0,15.53,15.53,15.49,15.5,303311.0
2018-06-26 14:15:00,15.5,15.5,15.45,15.47,560276.0,15.5,15.5,15.45,15.47,560276.0
2018-06-26 14:20:00,15.46,15.5,15.46,15.5,302526.0,15.46,15.5,15.46,15.5,302526.0
2018-06-26 14:25:00,15.5,15.52,15.48,15.49,591507.0,15.5,15.52,15.48,15.49,591507.0
2018-06-26 14:30:00,15.49,15.52,15.48,15.52,446067.0,15.49,15.52,15.48,15.52,446067.0
2018-06-26 14:35:00,15.52,15.55,15.5,15.54,253960.0,15.52,15.55,15.5,15.54,253960.0
2018-06-26 14:40:00,15.54,15.54,15.5,15.52,423935.0,15.54,15.54,15.5,15.52,423935.0
2018-06-26 14:45:00,15.53,15.54,15.5,15.52,345870.0,15.53,15.54,15.5,15.52,345870.0
2018-06-26 14:50:00,15.52,15.55,15.51,15.53,277740.0,15.52,15.55,15.51,15.53,277740.0
2018-06-26 14:55:00,15.52,15.54,15.51,15.52,244048.0,15.52,15.54,15.51,15.52,244048.0
2018-06-26 15:00:00,15.52,15.52,15.5,15.5,309961.0,15.52,15.52,15.5,15.5,309961.0
2018-06-26 15:05:00,15.5,15.52,15.48,15.5,421764.0,15.5,15.52,15.48,15.5,421764.0
2018-06-26 15:10:00,15.5,15.51,15.49,15.5,219140.0,15.5,15.51,15.49,15.5,219140.0
2018-06-26 15:15:00,15.5,15.51,15.46,15.46,494052.0,15.5,15.51,15.46,15.46,494052.0
2018-06-26 15:20:00,15.47,15.49,15.45,15.49,362559.0,15.47,15.49,15.45,15.49,362559.0
2018-06-26 15:25:00,15.49,15.49,15.46,15.48,297352.0,15.49,15.49,15.46,15.48,297352.0
2018-06-26 15:30:00,15.48,15.53,15.46,15.51,563281.0,15.48,15.53,15.46,15.51,563281.0
2018-06-26 15:35:00,15.51,15.52,15.47,15.52,606561.0,15.51,15.52,15.47,15.52,606561.0
2018-06-26 15:40:00,15.52,15.52,15.49,15.5,440142.0,15.52,15.52,15.49,15.5,440142.0
2018-06-26 15:45:00,15.5,15.51,15.48,15.49,559491.0,15.5,15.51,15.48,15.49,559491.0
2018-06-26 15:50:00,15.48,15.5,15.46,15.49,591208.0,15.48,15.5,15.46,15.49,591208.0
2018-06-26 15:55:00,15.5,15.51,15.48,15.51,1547958.0,15.5,15.51,15.48,15.51,1547958.0
2018-06-27 09:30:00,15.62,15.76,15.52,15.68,3273295.0,15.62,15.76,15.52,15.68,3273295.0
2018-06-27 09:35:00,15.68,15.69,15.61,15.67,1379761.0,15.68,15.69,15.61,15.67,1379761.0
2018-06-27 09:40:00,15.67,15.7,15.52,15.59,2069594.0,15.67,15.7,15.52,15.59,2069594.0
2018-06-27 09:45:00,15.59,15.62,15.47,15.61,1674077.0,15.59,15.62,15.47,15.61,1674077.0
2018-06-27 09:50:00,15.6,15.61,15.44,15.52,1496480.0,15.6,15.61,15.44,15.52,1496480.0
2018-06-27 09:55:00,15.51,15.55,15.48,15.5,789771.0,15.51,15.55,15.48,15.5,789771.0
2018-06-27 10:00:00,15.5,15.51,15.35,15.37,1478967.0,15.5,15.51,15.35,15.37,1478967.0
2018-06-27 10:05:00,15.37,15.38,15.29,15.35,1707614.0,15.37,15.38,15.29,15.35,1707614.0
2018-06-27 10:10:00,15.34,15.42,15.32,15.38,991110.0,15.34,15.42,15.32,15.38,991110.0
2018-06-27 10:15:00,15.38,15.5,15.37,15.43,1203221.0,15.38,15.5,15.37,15.43,1203221.0
2018-06-27 10:20:00,15.44,15.46,15.38,15.42,575718.0,15.44,15.46,15.38,15.42,575718.0
2018-06-27 10:25:00,15.42,15.44,15.37,15.39,746618.0,15.42,15.44,15.37,15.39,746618.0
2018-06-27 10:30:00,15.4,15.46,15.4,15.44,444216.0,15.4,15.46,15.4,15.44,444216.0
2018-06-27 10:35:00,15.44,15.52,15.43,15.5,783207.0,15.44,15.52,15.43,15.5,783207.0
2018-06-27 10:40:00,15.5,15.51,15.43,15.44,551680.0,15.5,15.51,15.43,15.44,551680.0
2018-06-27 10:45:00,15.44,15.46,15.41,15.42,530014.0,15.44,15.46,15.41,15.42,530014.0
2018-06-27 10:50:00,15.42,15.43,15.37,15.38,601786.0,15.42,15.43,15.37,15.38,601786.0
2018-06-27 10:55:00,15.38,15.42,15.37,15.41,449093.0,15.38,15.42,15.37,15.41,449093.0
2018-06-27 11:00:00,15.4,15.43,15.38,15.38,494967.0,15.4,15.43,15.38,15.38,494967.0
2018-06-27 11:05:00,15.39,15.39,15.32,15.36,579466.0,15.39,15.39,15.32,15.36,579466.0
2018-06-27 11:10:00,15.35,15.37,15.27,15.33,832092.0,15.35,15.37,15.27,15.33,832092.0
2018-06-27 11:15:00,15.33,15.36,15.29,15.36,564008.0,15.33,15.36,15.29,15.36,564008.0
2018-06-27 11:20:00,15.36,15.36,15.29,15.31,383561.0,15.36,15.36,15.29,15.31,383561.0
2018-06-27 11:25:00,15.3,15.3,15.26,15.28,548197.0,15.3,15.3,15.26,15.28,548197.0
2018-06-27 11:30:00,15.28,15.29,15.2,15.25,790173.0,15.28,15.29,15.2,15.25,790173.0
2018-06-27 11:35:00,15.26,15.32,15.24,15.32,533916.0,15.26,15.32,15.24,15.32,533916.0
2018-06-27 11:40:00,15.33,15.33,15.28,15.31,345369.0,15.33,15.33,15.28,15.31,345369.0
2018-06-27 11:45:00,15.31,15.37,15.3,15.35,471481.0,15.31,15.37,15.3,15.35,471481.0
2018-06-27 11:50:00,15.35,15.37,15.32,15.36,258496.0,15.35,15.37,15.32,15.36,258496.0
2018-06-27 11:55:00,15.36,15.38,15.34,15.37,296304.0,15.36,15.38,15.34,15.37,296304.0
2018-06-27 12:00:00,15.36,15.4,15.35,15.37,334378.0,15.36,15.4,15.35,15.37,334378.0
2018-06-27 12:05:00,15.38,15.4,15.35,15.37,244811.0,15.38,15.4,15.35,15.37,244811.0
2018-06-27 12:10:00,15.37,15.39,15.36,15.38,179876.0,15.37,15.39,15.36,15.38,179876.0
2018-06-27 12:15:00,15.38,15.42,15.36,15.39,471248.0,15.38,15.42,15.36,15.39,471248.0
2018-06-27 12:20:00,15.39,15.4,15.34,15.35,211693.0,15.39,15.4,15.34,15.35,211693.0
2018-06-27 12:25:00,15.35,15.36,15.3,15.34,461913.0,15.35,15.36,15.3,15.34,461913.0
2018-06-27 12:30:00,15.34,15.37,15.33,15.35,472877.0,15.34,15.37,15.33,15.35,472877.0
2018-06-27 12:35:00,15.34,15.35,15.3,15.33,278684.0,15.34,15.35,15.3,15.33,278684.0
2018-06-27 12:40:00,15.33,15.34,15.3,15.31,272294.0,15.33,15.34,15.3,15.31,272294.0
2018-06-27 12:45:00,15.3,15.34,15.28,15.34,354425.0,15.3,15.34,15.28,15.34,354425.0
2018-06-27 12:50:00,15.34,15.35,15.31,15.31,296187.0,15.34,15.35,15.31,15.31,296187.0
2018-06-27 12:55:00,15.32,15.33,15.24,15.25,521396.0,15.32,15.33,15.24,15.25,521396.0
2018-06-27 13:00:00,15.24,15.28,15.24,15.25,737487.0,15.24,15.28,15.24,15.25,737487.0
2018-06-27 13:05:00,15.25,15.27,15.19,15.19,506654.0,15.25,15.27,15.19,15.19,506654.0
2018-06-27 13:10:00,15.2,15.22,15.15,15.16,626695.0,15.2,15.22,15.15,15.16,626695.0
2018-06-27 13:15:00,15.16,15.18,15.08,15.11,992710.0,15.16,15.18,15.08,15.11,992710.0
2018-06-27 13:20:00,15.1,15.15,15.09,15.13,879691.0,15.1,15.15,15.09,15.13,879691.0
2018-06-27 13:25:00,15.14,15.17,15.11,15.16,461078.0,15.14,15.17,15.11,15.16,461078.0
2018-06-27 13:30:00,15.16,15.18,15.09,15.17,637292.0,15.16,15.18,15.09,15.17,637292.0
2018-06-27 13:35:00,15.17,15.23,15.15,15.17,587402.0,15.17,15.23,15.15,15.17,587402.0
2018-06-27 13:40:00,15.18,15.23,15.17,15.23,541014.0,15.18,15.23,15.17,15.23,541014.0
2018-06-27 13:45:00,15.22,15.24,15.12,15.13,577527.0,15.22,15.24,15.12,15.13,577527.0
2018-06-27 13:50:00,15.12,15.15,15.09,15.13,692990.0,15.12,15.15,15.09,15.13,692990.0
2018-06-27 13:55:00,15.13,15.19,15.09,15.18,592722.0,15.13,15.19,15.09,15.18,592722.0
2018-06-27 14:00:00,15.18,15.21,15.15,15.17,427947.0,15.18,15.21,15.15,15.17,427947.0
2018-06-27 14:05:00,15.18,15.19,15.11,15.12,325611.0,15.18,15.19,15.11,15.12,325611.0
2018-06-27 14:10:00,15.12,15.15,15.11,15.12,267015.0,15.12,15.15,15.11,15.12,267015.0
2018-06-27 14:15:00,15.12,15.14,15.1,15.13,545189.0,15.12,15.14,15.1,15.13,545189.0
2018-06-27 14:20:00,15.14,15.17,15.13,15.14,571670.0,15.14,15.17,15.13,15.14,571670.0
2018-06-27 14:25:00,15.14,15.16,15.08,15.09,631912.0,15.14,15.16,15.08,15.09,631912.0
2018-06-27 14:30:00,15.08,15.13,15.06,15.07,410262.0,15.08,15.13,15.06,15.07,410262.0
2018-06-27 14:35:00,15.07,15.14,15.06,15.12,493068.0,15.07,15.14,15.06,15.12,493068.0
2018-06-27 14:40:00,15.12,15.13,15.08,15.09,293163.0,15.12,15.13,15.08,15.09,293163.0
2018-06-27 14:45:00,15.1,15.13,15.09,15.09,203352.0,15.1,15.13,15.09,15.09,203352.0
2018-06-27 14:50:00,15.1,15.1,15.04,15.04,428729.0,15.1,15.1,15.04,15.04,428729.0
2018-06-27 14:55:00,15.04,15.06,15.01,15.04,540182.0,15.04,15.06,15.01,15.04,540182.0
2018-06-27 15:00:00,15.05,15.08,15.03,15.07,450207.0,15.05,15.08,15.03,15.07,450207.0
2018-06-27 15:05:00,15.07,15.09,15.05,15.06,552087.0,15.07,15.09,15.05,15.06,552087.0
2018-06-27 15:10:00,15.05,15.06,14.98,14.99,955996.0,15.05,15.06,14.98,14.99,955996.0
2018-06-27 15:15:00,14.99,15.06,14.97,15.04,743644.0,14.99,15.06,14.97,15.04,743644.0
2018-06-27 15:20:00,15.04,15.06,15.01,15.06,426210.0,15.04,15.06,15.01,15.06,426210.0
2018-06-27 15:25:00,15.06,15.11,15.05,15.09,578468.0,15.06,15.11,15.05,15.09,578468.0
2018-06-27 15:30:00,15.09,15.1,15.07,15.07,300178.0,15.09,15.1,15.07,15.07,300178.0
2018-06-27 15:35:00,15.07,15.09,15.04,15.07,417022.0,15.07,15.09,15.04,15.07,417022.0
2018-06-27 15:40:00,15.07,15.11,15.06,15.08,650830.0,15.07,15.11,15.06,15.08,650830.0
2018-06-27 15:45:00,15.09,15.09,15.01,15.03,955535.0,15.09,15.09,15.01,15.03,955535.0
2018-06-27 15:50:00,15.02,15.05,15.0,15.03,1002602.0,15.02,15.05,15.0,15.03,1002602.0
2018-06-27 15:55:00,15.03,15.06,14.96,14.97,1599836.0,15.03,15.06,14.96,14.97,1599836.0
2018-06-28 09:30:00,14.85,15.11,14.75,15.06,3082632.0,14.85,15.11,14.75,15.06,3082632.0
2018-06-28 09:35:00,15.06,15.22,15.02,15.21,2676440.0,15.06,15.22,15.02,15.21,2676440.0
2018-06-28 09:40:00,15.2,15.26,15.01,15.08,2470702.0,15.2,15.26,15.01,15.08,2470702.0
2018-06-28 09:45:00,15.08,15.08,14.84,14.96,1992985.0,15.08,15.08,14.84,14.96,1992985.0
2018-06-28 09:50:00,14.96,15.22,14.95,15.19,1811003.0,14.96,15.22,14.95,15.19,1811003.0
2018-06-28 09:55:00,15.2,15.26,15.12,15.18,1899545.0,15.2,15.26,15.12,15.18,1899545.0
2018-06-28 10:00:00,15.18,15.2,15.08,15.1,908193.0,15.18,15.2,15.08,15.1,908193.0
2018-06-28 10:05:00,15.1,15.15,15.06,15.12,1013260.0,15.1,15.15,15.06,15.12,1013260.0
2018-06-28 10:10:00,15.12,15.17,15.06,15.13,848564.0,15.12,15.17,15.06,15.13,848564.0
2018-06-28 10:15:00,15.13,15.17,15.1,15.12,617322.0,15.13,15.17,15.1,15.12,617322.0
2018-06-28 10:20:00,15.12,15.15,15.07,15.11,669019.0,15.12,15.15,15.07,15.11,669019.0
2018-06-28 10:25:00,15.11,15.15,15.09,15.1,379556.0,15.11,15.15,15.09,15.1,379556.0
2018-06-28 10:30:00,15.11,15.12,15.07,15.08,458917.0,15.11,15.12,15.07,15.08,458917.0
2018-06-28 10:35:00,15.08,15.1,15.02,15.1,605078.0,15.08,15.1,15.02,15.1,605078.0
2018-06-28 10:40:00,15.09,15.15,15.04,15.12,754423.0,15.09,15.15,15.04,15.12,754423.0
2018-06-28 10:45:00,15.13,15.16,15.11,15.13,551396.0,15.13,15.16,15.11,15.13,551396.0
2018-06-28 10:50:00,15.14,15.16,15.09,15.13,398564.0,15.14,15.16,15.09,15.13,398564.0
2018-06-28 10:55:00,15.13,15.18,15.1,15.17,448684.0,15.13,15.18,15.1,15.17,448684.0
2018-06-28 11:00:00,15.18,15.2,15.11,15.16,499133.0,15.18,15.2,15.11,15.16,499133.0
2018-06-28 11:05:00,15.16,15.19,15.13,15.18,383462.0,15.16,15.19,15.13,15.18,383462.0
2018-06-28 11:10:00,15.18,15.18,15.08,15.11,444913.0,15.18,15.18,15.08,15.11,444913.0
2018-06-28 11:15:00,15.1,15.13,15.08,15.13,388429.0,15.1,15.13,15.08,15.13,388429.0
2018-06-28 11:20:00,15.13,15.14,15.09,15.13,440312.0,15.13,15.14,15.09,15.13,440312.0
2018-06-28 11:25:00,15.14,15.15,15.08,15.1,582388.0,15.14,15.15,15.08,15.1,582388.0
2018-06-28 11:30:00,15.11,15.15,15.09,15.14,487738.0,15.11,15.15,15.09,15.14,487738.0
2018-06-28 11:35:00,15.14,15.18,15.12,15.16,477124.0,15.14,15.18,15.12,15.16,477124.0
2018-06-28 11:40:00,15.17,15.17,15.13,15.14,160386.0,15.17,15.17,15.13,15.14,160386.0
2018-06-28 11:45:00,15.14,15.16,15.12,15.14,251372.0,15.14,15.16,15.12,15.14,251372.0
2018-06-28 11:50:00,15.14,15.16,15.11,15.13,261628.0,15.14,15.16,15.11,15.13,261628.0
2018-06-28 11:55:00,15.13,15.16,15.11,15.15,221894.0,15.13,15.16,15.11,15.15,221894.0
2018-06-28 12:00:00,15.16,15.17,15.13,15.15,200752.0,15.16,15.17,15.13,15.15,200752.0
2018-06-28 12:05:00,15.15,15.16,15.1,15.11,314533.0,15.15,15.16,15.1,15.11,314533.0
2018-06-28 12:10:00,15.11,15.13,15.1,15.1,230736.0,15.11,15.13,15.1,15.1,230736.0
2018-06-28 12:15:00,15.1,15.1,15.06,15.07,553708.0,15.1,15.1,15.06,15.07,553708.0
2018-06-28 12:20:00,15.08,15.1,15.01,15.04,475736.0,15.08,15.1,15.01,15.04,475736.0
2018-06-28 12:25:00,15.04,15.05,15.0,15.03,497764.0,15.04,15.05,15.0,15.03,497764.0
2018-06-28 12:30:00,15.03,15.07,15.03,15.06,343112.0,15.03,15.07,15.03,15.06,343112.0
2018-06-28 12:35:00,15.07,15.07,15.03,15.07,237673.0,15.07,15.07,15.03,15.07,237673.0
2018-06-28 12:40:00,15.07,15.07,15.04,15.07,196889.0,15.07,15.07,15.04,15.07,196889.0
2018-06-28 12:45:00,15.07,15.11,15.04,15.11,358776.0,15.07,15.11,15.04,15.11,358776.0
2018-06-28 12:50:00,15.11,15.13,15.09,15.09,346873.0,15.11,15.13,15.09,15.09,346873.0
2018-06-28 12:55:00,15.09,15.12,15.07,15.11,278345.0,15.09,15.12,15.07,15.11,278345.0
2018-06-28 13:00:00,15.11,15.13,15.09,15.12,208110.0,15.11,15.13,15.09,15.12,208110.0
2018-06-28 13:05:00,15.12,15.13,15.08,15.11,329682.0,15.12,15.13,15.08,15.11,329682.0
2018-06-28 13:10:00,15.11,15.14,15.1,15.13,315899.0,15.11,15.14,15.1,15.13,315899.0
2018-06-28 13:15:00,15.12,15.16,15.12,15.13,280015.0,15.12,15.16,15.12,15.13,280015.0
2018-06-28 13:20:00,15.13,15.16,15.11,15.14,253076.0,15.13,15.16,15.11,15.14,253076.0
2018-06-28 13:25:00,15.14,15.16,15.12,15.14,253853.0,15.14,15.16,15.12,15.14,253853.0
2018-06-28 13:30:00,15.15,15.17,15.13,15.16,319601.0,15.15,15.17,15.13,15.16,319601.0
2018-06-28 13:35:00,15.16,15.17,15.12,15.12,251227.0,15.16,15.17,15.12,15.12,251227.0
2018-06-28 13:40:00,15.13,15.17,15.12,15.14,229697.0,15.13,15.17,15.12,15.14,229697.0
2018-06-28 13:45:00,15.14,15.15,15.12,15.12,235290.0,15.14,15.15,15.12,15.12,235290.0
2018-06-28 13:50:00,15.12,15.16,15.12,15.15,130413.0,15.12,15.16,15.12,15.15,130413.0
2018-06-28 13:55:00,15.14,15.17,15.13,15.15,301356.0,15.14,15.17,15.13,15.15,301356.0
2018-06-28 14:00:00,15.15,15.18,15.14,15.18,226424.0,15.15,15.18,15.14,15.18,226424.0
2018-06-28 14:05:00,15.18,15.19,15.16,15.18,237525.0,15.18,15.19,15.16,15.18,237525.0
2018-06-28 14:10:00,15.17,15.18,15.16,15.17,224000.0,15.17,15.18,15.16,15.17,224000.0
2018-06-28 14:15:00,15.17,15.2,15.16,15.2,216947.0,15.17,15.2,15.16,15.2,216947.0
2018-06-28 14:20:00,15.2,15.27,15.19,15.23,966346.0,15.2,15.27,15.19,15.23,966346.0
2018-06-28 14:25:00,15.22,15.28,15.21,15.28,458736.0,15.22,15.28,15.21,15.28,458736.0
2018-06-28 14:30:00,15.28,15.28,15.22,15.23,456276.0,15.28,15.28,15.22,15.23,456276.0
2018-06-28 14:35:00,15.23,15.27,15.22,15.24,321711.0,15.23,15.27,15.22,15.24,321711.0
2018-06-28 14:40:00,15.25,15.28,15.24,15.26,331275.0,15.25,15.28,15.24,15.26,331275.0
2018-06-28 14:45:00,15.27,15.3,15.26,15.29,453276.0,15.27,15.3,15.26,15.29,453276.0
2018-06-28 14:50:00,15.29,15.32,15.28,15.32,454941.0,15.29,15.32,15.28,15.32,454941.0
2018-06-28 14:55:00,15.32,15.34,15.3,15.34,461434.0,15.32,15.34,15.3,15.34,461434.0
2018-06-28 15:00:00,15.34,15.34,15.32,15.33,282427.0,15.34,15.34,15.32,15.33,282427.0
2018-06-28 15:05:00,15.33,15.36,15.32,15.33,524480.0,15.33,15.36,15.32,15.33,524480.0
2018-06-28 15:10:00,15.32,15.36,15.32,15.36,286121.0,15.32,15.36,15.32,15.36,286121.0
2018-06-28 15:15:00,15.35,15.36,15.33,15.35,302028.0,15.35,15.36,15.33,15.35,302028.0
2018-06-28 15:20:00,15.35,15.35,15.31,15.33,400846.0,15.35,15.35,15.31,15.33,400846.0
2018-06-28 15:25:00,15.33,15.34,15.3,15.3,315277.0,15.33,15.34,15.3,15.3,315277.0
2018-06-28 15:30:00,15.3,15.32,15.26,15.26,640972.0,15.3,15.32,15.26,15.26,640972.0
2018-06-28 15:35:00,15.27,15.32,15.26,15.29,503532.0,15.27,15.32,15.26,15.29,503532.0
2018-06-28 15:40:00,15.29,15.3,15.27,15.29,459781.0,15.29,15.3,15.27,15.29,459781.0
2018-06-28 15:45:00,15.29,15.29,15.25,15.29,672719.0,15.29,15.29,15.25,15.29,672719.0
2018-06-28 15:50:00,15.28,15.3,15.25,15.3,813192.0,15.28,15.3,15.25,15.3,813192.0
2018-06-28 15:55:00,15.3,15.33,15.28,15.31,1403126.0,15.3,15.33,15.28,15.31,1403126.0
2018-06-29 09:30:00,15.41,15.49,15.28,15.32,2387453.0,15.41,15.49,15.28,15.32,2387453.0
2018-06-29 09:35:00,15.32,15.39,15.23,15.23,1793113.0,15.32,15.39,15.23,15.23,1793113.0
2018-06-29 09:40:00,15.23,15.41,15.21,15.38,1189292.0,15.23,15.41,15.21,15.38,1189292.0
2018-06-29 09:45:00,15.39,15.41,15.26,15.31,930678.0,15.39,15.41,15.26,15.31,930678.0
2018-06-29 09:50:00,15.31,15.32,15.21,15.25,1544975.0,15.31,15.32,15.21,15.25,1544975.0
2018-06-29 09:55:00,15.25,15.34,15.23,15.3,789914.0,15.25,15.34,15.23,15.3,789914.0
2018-06-29 10:00:00,15.29,15.35,15.28,15.32,649260.0,15.29,15.35,15.28,15.32,649260.0
2018-06-29 10:05:00,15.31,15.36,15.31,15.33,495784.0,15.31,15.36,15.31,15.33,495784.0
2018-06-29 10:10:00,15.32,15.34,15.26,15.28,732489.0,15.32,15.34,15.26,15.28,732489.0
2018-06-29 10:15:00,15.28,15.3,15.2,15.22,969686.0,15.28,15.3,15.2,15.22,969686.0
2018-06-29 10:20:00,15.23,15.25,15.2,15.25,574981.0,15.23,15.25,15.2,15.25,574981.0
2018-06-29 10:25:00,15.24,15.25,15.12,15.16,1493445.0,15.24,15.25,15.12,15.16,1493445.0
2018-06-29 10:30:00,15.16,15.22,15.15,15.16,676227.0,15.16,15.22,15.15,15.16,676227.0
2018-06-29 10:35:00,15.17,15.2,15.13,15.2,457416.0,15.17,15.2,15.13,15.2,457416.0
2018-06-29 10:40:00,15.2,15.21,15.16,15.19,363305.0,15.2,15.21,15.16,15.19,363305.0
2018-06-29 10:45:00,15.19,15.21,15.18,15.18,788613.0,15.19,15.21,15.18,15.18,788613.0
2018-06-29 10:50:00,15.18,15.2,15.15,15.19,434676.0,15.18,15.2,15.15,15.19,434676.0
2018-06-29 10:55:00,15.19,15.24,15.17,15.19,808511.0,15.19,15.24,15.17,15.19,808511.0
2018-06-29 11:00:00,15.18,15.21,15.16,15.17,395911.0,15.18,15.21,15.16,15.17,395911.0
2018-06-29 11:05:00,15.18,15.19,15.16,15.17,206087.0,15.18,15.19,15.16,15.17,206087.0
2018-06-29 11:10:00,15.16,15.19,15.16,15.16,203305.0,15.16,15.19,15.16,15.16,203305.0
2018-06-29 11:15:00,15.17,15.24,15.16,15.2,415379.0,15.17,15.24,15.16,15.2,415379.0
2018-06-29 11:20:00,15.21,15.21,15.16,15.17,468494.0,15.21,15.21,15.16,15.17,468494.0
2018-06-29 11:25:00,15.18,15.18,15.13,15.15,409423.0,15.18,15.18,15.13,15.15,409423.0
2018-06-29 11:30:00,15.15,15.15,15.06,15.07,701637.0,15.15,15.15,15.06,15.07,701637.0
2018-06-29 11:35:00,15.07,15.11,15.04,15.06,704804.0,15.07,15.11,15.04,15.06,704804.0
2018-06-29 11:40:00,15.05,15.09,15.03,15.06,647345.0,15.05,15.09,15.03,15.06,647345.0
2018-06-29 11:45:00,15.05,15.1,15.05,15.1,507899.0,15.05,15.1,15.05,15.1,507899.0
2018-06-29 11:50:00,15.09,15.1,15.06,15.06,314884.0,15.09,15.1,15.06,15.06,314884.0
2018-06-29 11:55:00,15.06,15.08,15.02,15.07,477252.0,15.06,15.08,15.02,15.07,477252.0
2018-06-29 12:00:00,15.07,15.1,15.03,15.07,344868.0,15.07,15.1,15.03,15.07,344868.0
2018-06-29 12:05:00,15.07,15.09,15.06,15.09,253834.0,15.07,15.09,15.06,15.09,253834.0
2018-06-29 12:10:00,15.09,15.1,15.06,15.06,270422.0,15.09,15.1,15.06,15.06,270422.0
2018-06-29 12:15:00,15.06,15.08,15.06,15.08,191372.0,15.06,15.08,15.06,15.08,191372.0
2018-06-29 12:20:00,15.07,15.08,15.05,15.05,106146.0,15.07,15.08,15.05,15.05,106146.0
2018-06-29 12:25:00,15.05,15.12,15.05,15.11,313914.0,15.05,15.12,15.05,15.11,313914.0
2018-06-29 12:30:00,15.12,15.14,15.1,15.1,354072.0,15.12,15.14,15.1,15.1,354072.0
2018-06-29 12:35:00,15.11,15.12,15.1,15.1,144477.0,15.11,15.12,15.1,15.1,144477.0
2018-06-29 12:40:00,15.1,15.11,15.08,15.08,300334.0,15.1,15.11,15.08,15.08,300334.0
2018-06-29 12:45:00,15.09,15.09,15.06,15.06,179763.0,15.09,15.09,15.06,15.06,179763.0
2018-06-29 12:50:00,15.06,15.08,15.05,15.06,198883.0,15.06,15.08,15.05,15.06,198883.0
2018-06-29 12:55:00,15.07,15.07,15.03,15.04,329946.0,15.07,15.07,15.03,15.04,329946.0
2018-06-29 13:00:00,15.04,15.07,15.03,15.06,279297.0,15.04,15.07,15.03,15.06,279297.0
2018-06-29 13:05:00,15.07,15.1,15.06,15.1,256519.0,15.07,15.1,15.06,15.1,256519.0
2018-06-29 13:10:00,15.09,15.12,15.09,15.11,196797.0,15.09,15.12,15.09,15.11,196797.0
2018-06-29 13:15:00,15.1,15.12,15.09,15.11,134704.0,15.1,15.12,15.09,15.11,134704.0
2018-06-29 13:20:00,15.11,15.12,15.09,15.1,168887.0,15.11,15.12,15.09,15.1,168887.0
2018-06-29 13:25:00,15.11,15.11,15.08,15.08,162975.0,15.11,15.11,15.08,15.08,162975.0
2018-06-29 13:30:00,15.08,15.09,15.05,15.06,252922.0,15.08,15.09,15.05,15.06,252922.0
2018-06-29 13:35:00,15.06,15.07,15.04,15.05,304989.0,15.06,15.07,15.04,15.05,304989.0
2018-06-29 13:40:00,15.04,15.11,15.04,15.09,401333.0,15.04,15.11,15.04,15.09,401333.0
2018-06-29 13:45:00,15.1,15.12,15.08,15.11,243319.0,15.1,15.12,15.08,15.11,243319.0
2018-06-29 13:50:00,15.11,15.12,15.1,15.1,152045.0,15.11,15.12,15.1,15.1,152045.0
2018-06-29 13:55:00,15.11,15.11,15.08,15.11,188295.0,15.11,15.11,15.08,15.11,188295.0
2018-06-29 14:00:00,15.11,15.13,15.1,15.13,189846.0,15.11,15.13,15.1,15.13,189846.0
2018-06-29 14:05:00,15.13,15.14,15.11,15.13,153694.0,15.13,15.14,15.11,15.13,153694.0
2018-06-29 14:10:00,15.13,15.14,15.09,15.1,175471.0,15.13,15.14,15.09,15.1,175471.0
2018-06-29 14:15:00,15.09,15.11,15.08,15.11,155984.0,15.09,15.11,15.08,15.11,155984.0
2018-06-29 14:20:00,15.1,15.11,15.09,15.1,93003.0,15.1,15.11,15.09,15.1,93003.0
2018-06-29 14:25:00,15.11,15.11,15.08,15.08,231124.0,15.11,15.11,15.08,15.08,231124.0
2018-06-29 14:30:00,15.08,15.1,15.07,15.09,291897.0,15.08,15.1,15.07,15.09,291897.0
2018-06-29 14:35:00,15.09,15.09,15.07,15.08,93523.0,15.09,15.09,15.07,15.08,93523.0
2018-06-29 14:40:00,15.08,15.09,15.06,15.08,353475.0,15.08,15.09,15.06,15.08,353475.0
2018-06-29 14:45:00,15.08,15.1,15.07,15.09,113386.0,15.08,15.1,15.07,15.09,113386.0
2018-06-29 14:50:00,15.09,15.1,15.07,15.09,224688.0,15.09,15.1,15.07,15.09,224688.0
2018-06-29 14:55:00,15.09,15.11,15.09,15.11,191006.0,15.09,15.11,15.09,15.11,191006.0
2018-06-29 15:00:00,15.1,15.14,15.1,15.14,414152.0,15.1,15.14,15.1,15.14,414152.0
2018-06-29 15:05:00,15.14,15.15,15.11,15.13,267495.0,15.14,15.15,15.11,15.13,267495.0
2018-06-29 15:10:00,15.12,15.13,15.09,15.1,318153.0,15.12,15.13,15.09,15.1,318153.0
2018-06-29 15:15:00,15.1,15.11,15.06,15.06,188203.0,15.1,15.11,15.06,15.06,188203.0
2018-06-29 15:20:00,15.07,15.07,15.05,15.05,358757.0,15.07,15.07,15.05,15.05,358757.0
2018-06-29 15:25:00,15.05,15.09,15.04,15.07,322849.0,15.05,15.09,15.04,15.07,322849.0
2018-06-29 15:30:00,15.06,15.07,15.03,15.04,429431.0,15.06,15.07,15.03,15.04,429431.0
2018-06-29 15:35:00,15.05,15.06,15.01,15.02,568503.0,15.05,15.06,15.01,15.02,568503.0
2018-06-29 15:40:00,15.02,15.04,15.01,15.02,496375.0,15.02,15.04,15.01,15.02,496375.0
2018-06-29 15:45:00,15.02,15.02,14.98,15.0,1319492.0,15.02,15.02,14.98,15.0,1319492.0
2018-06-29 15:50:00,15.0,15.01,14.98,15.01,1166068.0,15.0,15.01,14.98,15.01,1166068.0
2018-06-29 15:55:00,15.01,15.02,14.98,14.98,1550647.0,15.01,15.02,14.98,14.98,1550647.0
2018-07-02 09:30:00,14.8,14.97,14.74,14.97,2004136.0,14.8,14.97,14.74,14.97,2004136.0
2018-07-02 09:35:00,14.96,15.05,14.92,15.03,1348032.0,14.96,15.05,14.92,15.03,1348032.0
2018-07-02 09:40:00,15.03,15.07,14.93,14.98,1348856.0,15.03,15.07,14.93,14.98,1348856.0
2018-07-02 09:45:00,14.97,15.06,14.93,15.01,1375270.0,14.97,15.06,14.93,15.01,1375270.0
2018-07-02 09:50:00,15.02,15.04,14.95,15.0,720125.0,15.02,15.04,14.95,15.0,720125.0
2018-07-02 09:55:00,15.01,15.03,14.97,15.02,497893.0,15.01,15.03,14.97,15.02,497893.0
2018-07-02 10:00:00,15.02,15.06,14.98,15.0,851665.0,15.02,15.06,14.98,15.0,851665.0
2018-07-02 10:05:00,15.01,15.02,14.93,14.97,472388.0,15.01,15.02,14.93,14.97,472388.0
2018-07-02 10:10:00,14.97,14.98,14.91,14.93,647302.0,14.97,14.98,14.91,14.93,647302.0
2018-07-02 10:15:00,14.93,14.99,14.9,14.97,1075949.0,14.93,14.99,14.9,14.97,1075949.0
2018-07-02 10:20:00,14.97,15.03,14.96,15.03,360913.0,14.97,15.03,14.96,15.03,360913.0
2018-07-02 10:25:00,15.03,15.11,15.03,15.08,897840.0,15.03,15.11,15.03,15.08,897840.0
2018-07-02 10:30:00,15.08,15.18,15.08,15.13,961862.0,15.08,15.18,15.08,15.13,961862.0
2018-07-02 10:35:00,15.13,15.18,15.08,15.17,761978.0,15.13,15.18,15.08,15.17,761978.0
2018-07-02 10:40:00,15.16,15.17,15.1,15.13,775624.0,15.16,15.17,15.1,15.13,775624.0
2018-07-02 10:45:00,15.13,15.15,15.04,15.05,694280.0,15.13,15.15,15.04,15.05,694280.0
2018-07-02 10:50:00,15.04,15.1,15.04,15.05,394370.0,15.04,15.1,15.04,15.05,394370.0
2018-07-02 10:55:00,15.05,15.07,15.02,15.05,459612.0,15.05,15.07,15.02,15.05,459612.0
2018-07-02 11:00:00,15.04,15.12,15.04,15.1,600977.0,15.04,15.12,15.04,15.1,600977.0
2018-07-02 11:05:00,15.1,15.11,15.07,15.09,358413.0,15.1,15.11,15.07,15.09,358413.0
2018-07-02 11:10:00,15.09,15.1,15.03,15.04,378603.0,15.09,15.1,15.03,15.04,378603.0
2018-07-02 11:15:00,15.04,15.05,15.01,15.03,375729.0,15.04,15.05,15.01,15.03,375729.0
2018-07-02 11:20:00,15.03,15.09,15.01,15.07,520742.0,15.03,15.09,15.01,15.07,520742.0
2018-07-02 11:25:00,15.08,15.09,15.03,15.04,482317.0,15.08,15.09,15.03,15.04,482317.0
2018-07-02 11:30:00,15.04,15.04,14.95,14.98,1020092.0,15.04,15.04,14.95,14.98,1020092.0
2018-07-02 11:35:00,14.98,14.98,14.93,14.95,1109760.0,14.98,14.98,14.93,14.95,1109760.0
2018-07-02 11:40:00,14.95,14.95,14.87,14.91,927933.0,14.95,14.95,14.87,14.91,927933.0
2018-07-02 11:45:00,14.91,14.94,14.9,14.91,323077.0,14.91,14.94,14.9,14.91,323077.0
2018-07-02 11:50:00,14.9,14.95,14.9,14.95,436109.0,14.9,14.95,14.9,14.95,436109.0
2018-07-02 11:55:00,14.95,14.99,14.94,14.96,585266.0,14.95,14.99,14.94,14.96,585266.0
2018-07-02 12:00:00,14.96,14.96,14.92,14.94,384517.0,14.96,14.96,14.92,14.94,384517.0
2018-07-02 12:05:00,14.93,14.94,14.88,14.92,500320.0,14.93,14.94,14.88,14.92,500320.0
2018-07-02 12:10:00,14.92,14.95,14.91,14.93,231509.0,14.92,14.95,14.91,14.93,231509.0
2018-07-02 12:15:00,14.93,14.94,14.88,14.91,328360.0,14.93,14.94,14.88,14.91,328360.0
2018-07-02 12:20:00,14.92,14.94,14.9,14.92,219765.0,14.92,14.94,14.9,14.92,219765.0
2018-07-02 12:25:00,14.92,14.96,14.91,14.94,354126.0,14.92,14.96,14.91,14.94,354126.0
2018-07-02 12:30:00,14.94,14.96,14.92,14.95,307487.0,14.94,14.96,14.92,14.95,307487.0
2018-07-02 12:35:00,14.95,14.97,14.93,14.97,216688.0,14.95,14.97,14.93,14.97,216688.0
2018-07-02 12:40:00,14.97,14.99,14.96,14.98,205458.0,14.97,14.99,14.96,14.98,205458.0
2018-07-02 12:45:00,14.98,15.02,14.98,15.0,502841.0,14.98,15.02,14.98,15.0,502841.0
2018-07-02 12:50:00,15.0,15.01,14.97,14.98,247696.0,15.0,15.01,14.97,14.98,247696.0
2018-07-02 12:55:00,14.98,15.01,14.97,15.01,199234.0,14.98,15.01,14.97,15.01,199234.0
2018-07-02 13:00:00,15.0,15.05,15.0,15.03,333106.0,15.0,15.05,15.0,15.03,333106.0
2018-07-02 13:05:00,15.04,15.04,14.98,15.0,151549.0,15.04,15.04,14.98,15.0,151549.0
2018-07-02 13:10:00,15.0,15.02,14.97,15.0,207722.0,15.0,15.02,14.97,15.0,207722.0
2018-07-02 13:15:00,15.0,15.02,14.97,15.02,316900.0,15.0,15.02,14.97,15.02,316900.0
2018-07-02 13:20:00,15.02,15.04,15.01,15.02,198240.0,15.02,15.04,15.01,15.02,198240.0
2018-07-02 13:25:00,15.02,15.03,14.99,15.0,100697.0,15.02,15.03,14.99,15.0,100697.0
2018-07-02 13:30:00,15.0,15.02,14.98,15.02,299230.0,15.0,15.02,14.98,15.02,299230.0
2018-07-02 13:35:00,15.01,15.03,14.99,15.02,218072.0,15.01,15.03,14.99,15.02,218072.0
2018-07-02 13:40:00,15.02,15.03,14.99,15.01,254619.0,15.02,15.03,14.99,15.01,254619.0
2018-07-02 13:45:00,15.01,15.08,15.0,15.06,372869.0,15.01,15.08,15.0,15.06,372869.0
2018-07-02 13:50:00,15.05,15.09,15.05,15.05,220299.0,15.05,15.09,15.05,15.05,220299.0
2018-07-02 13:55:00,15.06,15.08,15.04,15.04,216218.0,15.06,15.08,15.04,15.04,216218.0
2018-07-02 14:00:00,15.04,15.07,15.02,15.05,356665.0,15.04,15.07,15.02,15.05,356665.0
2018-07-02 14:05:00,15.04,15.06,15.0,15.02,426672.0,15.04,15.06,15.0,15.02,426672.0
2018-07-02 14:10:00,15.01,15.05,15.0,15.02,257647.0,15.01,15.05,15.0,15.02,257647.0
2018-07-02 14:15:00,15.03,15.07,15.02,15.06,251103.0,15.03,15.07,15.02,15.06,251103.0
2018-07-02 14:20:00,15.06,15.06,15.02,15.04,163252.0,15.06,15.06,15.02,15.04,163252.0
2018-07-02 14:25:00,15.04,15.05,15.02,15.05,128499.0,15.04,15.05,15.02,15.05,128499.0
2018-07-02 14:30:00,15.04,15.09,15.04,15.07,356995.0,15.04,15.09,15.04,15.07,356995.0
2018-07-02 14:35:00,15.07,15.08,15.05,15.07,228715.0,15.07,15.08,15.05,15.07,228715.0
2018-07-02 14:40:00,15.07,15.08,15.05,15.06,331301.0,15.07,15.08,15.05,15.06,331301.0
2018-07-02 14:45:00,15.06,15.07,15.01,15.02,409067.0,15.06,15.07,15.01,15.02,409067.0
2018-07-02 14:50:00,15.03,15.04,15.01,15.01,181546.0,15.03,15.04,15.01,15.01,181546.0
2018-07-02 14:55:00,15.02,15.03,14.99,14.99,370371.0,15.02,15.03,14.99,14.99,370371.0
2018-07-02 15:00:00,14.99,15.0,14.97,14.98,354709.0,14.99,15.0,14.97,14.98,354709.0
2018-07-02 15:05:00,14.98,14.99,14.97,14.99,155977.0,14.98,14.99,14.97,14.99,155977.0
2018-07-02 15:10:00,14.99,15.01,14.98,15.0,396101.0,14.99,15.01,14.98,15.0,396101.0
2018-07-02 15:15:00,15.0,15.02,14.98,15.02,239321.0,15.0,15.02,14.98,15.02,239321.0
2018-07-02 15:20:00,15.02,15.06,15.01,15.05,283119.0,15.02,15.06,15.01,15.05,283119.0
2018-07-02 15:25:00,15.06,15.08,15.04,15.06,430278.0,15.06,15.08,15.04,15.06,430278.0
2018-07-02 15:30:00,15.06,15.07,15.03,15.04,417810.0,15.06,15.07,15.03,15.04,417810.0
2018-07-02 15:35:00,15.04,15.08,15.04,15.07,432816.0,15.04,15.08,15.04,15.07,432816.0
2018-07-02 15:40:00,15.08,15.08,15.05,15.08,300762.0,15.08,15.08,15.05,15.08,300762.0
2018-07-02 15:45:00,15.08,15.12,15.07,15.12,697053.0,15.08,15.12,15.07,15.12,697053.0
2018-07-02 15:50:00,15.12,15.14,15.12,15.14,857670.0,15.12,15.14,15.12,15.14,857670.0
2018-07-02 15:55:00,15.14,15.16,15.13,15.15,1529231.0,15.14,15.16,15.13,15.15,1529231.0
2018-07-03 09:30:00,15.21,15.28,15.02,15.04,1797425.0,15.21,15.28,15.02,15.04,1797425.0
2018-07-03 09:35:00,15.04,15.1,14.96,14.99,1338444.0,15.04,15.1,14.96,14.99,1338444.0
2018-07-03 09:40:00,14.99,15.09,14.97,15.03,986420.0,14.99,15.09,14.97,15.03,986420.0
2018-07-03 09:45:00,15.03,15.07,14.98,15.05,725138.0,15.03,15.07,14.98,15.05,725138.0
2018-07-03 09:50:00,15.04,15.1,15.02,15.09,598348.0,15.04,15.1,15.02,15.09,598348.0
2018-07-03 09:55:00,15.09,15.11,15.0,15.09,1358646.0,15.09,15.11,15.0,15.09,1358646.0
2018-07-03 10:00:00,15.09,15.2,15.09,15.19,1104208.0,15.09,15.2,15.09,15.19,1104208.0
2018-07-03 10:05:00,15.19,15.2,15.16,15.2,849821.0,15.19,15.2,15.16,15.2,849821.0
2018-07-03 10:10:00,15.19,15.23,15.17,15.21,512211.0,15.19,15.23,15.17,15.21,512211.0
2018-07-03 10:15:00,15.21,15.27,15.2,15.25,927039.0,15.21,15.27,15.2,15.25,927039.0
2018-07-03 10:20:00,15.25,15.26,15.2,15.25,576014.0,15.25,15.26,15.2,15.25,576014.0
2018-07-03 10:25:00,15.24,15.27,15.2,15.26,669616.0,15.24,15.27,15.2,15.26,669616.0
2018-07-03 10:30:00,15.26,15.29,15.25,15.27,516246.0,15.26,15.29,15.25,15.27,516246.0
2018-07-03 10:35:00,15.26,15.33,15.26,15.31,1112214.0,15.26,15.33,15.26,15.31,1112214.0
2018-07-03 10:40:00,15.31,15.34,15.28,15.3,668356.0,15.31,15.34,15.28,15.3,668356.0
2018-07-03 10:45:00,15.31,15.31,15.26,15.29,699329.0,15.31,15.31,15.26,15.29,699329.0
2018-07-03 10:50:00,15.29,15.3,15.26,15.28,591723.0,15.29,15.3,15.26,15.28,591723.0
2018-07-03 10:55:00,15.28,15.28,15.25,15.25,494253.0,15.28,15.28,15.25,15.25,494253.0
2018-07-03 11:00:00,15.26,15.28,15.24,15.28,592473.0,15.26,15.28,15.24,15.28,592473.0
2018-07-03 11:05:00,15.27,15.3,15.24,15.25,509626.0,15.27,15.3,15.24,15.25,509626.0
2018-07-03 11:10:00,15.25,15.3,15.24,15.29,397872.0,15.25,15.3,15.24,15.29,397872.0
2018-07-03 11:15:00,15.29,15.3,15.27,15.27,191986.0,15.29,15.3,15.27,15.27,191986.0
2018-07-03 11:20:00,15.28,15.29,15.25,15.27,296939.0,15.28,15.29,15.25,15.27,296939.0
2018-07-03 11:25:00,15.26,15.29,15.25,15.28,389912.0,15.26,15.29,15.25,15.28,389912.0
2018-07-03 11:30:00,15.28,15.31,15.27,15.29,488994.0,15.28,15.31,15.27,15.29,488994.0
2018-07-03 11:35:00,15.29,15.31,15.27,15.29,322040.0,15.29,15.31,15.27,15.29,322040.0
2018-07-03 11:40:00,15.28,15.3,15.27,15.29,428145.0,15.28,15.3,15.27,15.29,428145.0
2018-07-03 11:45:00,15.29,15.29,15.27,15.29,193983.0,15.29,15.29,15.27,15.29,193983.0
2018-07-03 11:50:00,15.28,15.29,15.24,15.28,498323.0,15.28,15.29,15.24,15.28,498323.0
2018-07-03 11:55:00,15.28,15.29,15.25,15.26,224104.0,15.28,15.29,15.25,15.26,224104.0
2018-07-03 12:00:00,15.26,15.27,15.24,15.25,417901.0,15.26,15.27,15.24,15.25,417901.0
2018-07-03 12:05:00,15.25,15.27,15.23,15.25,344755.0,15.25,15.27,15.23,15.25,344755.0
2018-07-03 12:10:00,15.25,15.27,15.18,15.2,1710902.0,15.25,15.27,15.18,15.2,1710902.0
2018-07-03 12:15:00,15.2,15.22,15.18,15.2,587484.0,15.2,15.22,15.18,15.2,587484.0
2018-07-03 12:20:00,15.19,15.2,15.13,15.14,459600.0,15.19,15.2,15.13,15.14,459600.0
2018-07-03 12:25:00,15.15,15.15,15.07,15.07,950589.0,15.15,15.15,15.07,15.07,950589.0
2018-07-03 12:30:00,15.08,15.09,15.03,15.04,839228.0,15.08,15.09,15.03,15.04,839228.0
2018-07-03 12:35:00,15.04,15.07,15.03,15.04,615771.0,15.04,15.07,15.03,15.04,615771.0
2018-07-03 12:40:00,15.04,15.11,15.03,15.09,767859.0,15.04,15.11,15.03,15.09,767859.0
2018-07-03 12:45:00,15.09,15.1,15.04,15.06,764080.0,15.09,15.1,15.04,15.06,764080.0
2018-07-03 12:50:00,15.06,15.06,15.01,15.04,968602.0,15.06,15.06,15.01,15.04,968602.0
2018-07-03 12:55:00,15.04,15.05,14.97,15.0,1678210.0,15.04,15.05,14.97,15.0,1678210.0
2018-07-05 09:30:00,15.13,15.16,15.02,15.03,1565723.0,15.13,15.16,15.02,15.03,1565723.0
2018-07-05 09:35:00,15.03,15.18,15.02,15.17,1013035.0,15.03,15.18,15.02,15.17,1013035.0
2018-07-05 09:40:00,15.17,15.22,15.13,15.15,874389.0,15.17,15.22,15.13,15.15,874389.0
2018-07-05 09:45:00,15.16,15.18,15.09,15.15,753719.0,15.16,15.18,15.09,15.15,753719.0
2018-07-05 09:50:00,15.16,15.2,15.15,15.18,587934.0,15.16,15.2,15.15,15.18,587934.0
2018-07-05 09:55:00,15.18,15.19,15.15,15.15,422451.0,15.18,15.19,15.15,15.15,422451.0
2018-07-05 10:00:00,15.16,15.19,15.1,15.11,682093.0,15.16,15.19,15.1,15.11,682093.0
2018-07-05 10:05:00,15.11,15.19,15.11,15.19,589329.0,15.11,15.19,15.11,15.19,589329.0
2018-07-05 10:10:00,15.19,15.19,15.14,15.15,488330.0,15.19,15.19,15.14,15.15,488330.0
2018-07-05 10:15:00,15.15,15.24,15.13,15.19,1069572.0,15.15,15.24,15.13,15.19,1069572.0
2018-07-05 10:20:00,15.2,15.27,15.18,15.25,837860.0,15.2,15.27,15.18,15.25,837860.0
2018-07-05 10:25:00,15.25,15.31,15.23,15.28,845958.0,15.25,15.31,15.23,15.28,845958.0
2018-07-05 10:30:00,15.28,15.29,15.22,15.27,470766.0,15.28,15.29,15.22,15.27,470766.0
2018-07-05 10:35:00,15.27,15.27,15.24,15.27,427427.0,15.27,15.27,15.24,15.27,427427.0
2018-07-05 10:40:00,15.26,15.3,15.26,15.29,857216.0,15.26,15.3,15.26,15.29,857216.0
2018-07-05 10:45:00,15.29,15.35,15.27,15.34,1043869.0,15.29,15.35,15.27,15.34,1043869.0
2018-07-05 10:50:00,15.33,15.35,15.29,15.32,630277.0,15.33,15.35,15.29,15.32,630277.0
2018-07-05 10:55:00,15.32,15.34,15.26,15.29,558954.0,15.32,15.34,15.26,15.29,558954.0
2018-07-05 11:00:00,15.28,15.33,15.26,15.32,426035.0,15.28,15.33,15.26,15.32,426035.0
2018-07-05 11:05:00,15.32,15.33,15.27,15.33,303213.0,15.32,15.33,15.27,15.33,303213.0
2018-07-05 11:10:00,15.33,15.36,15.32,15.34,635623.0,15.33,15.36,15.32,15.34,635623.0
2018-07-05 11:15:00,15.35,15.39,15.33,15.39,604273.0,15.35,15.39,15.33,15.39,604273.0
2018-07-05 11:20:00,15.39,15.41,15.37,15.4,720453.0,15.39,15.41,15.37,15.4,720453.0
2018-07-05 11:25:00,15.41,15.45,15.4,15.44,762202.0,15.41,15.45,15.4,15.44,762202.0
2018-07-05 11:30:00,15.44,15.48,15.43,15.45,848652.0,15.44,15.48,15.43,15.45,848652.0
2018-07-05 11:35:00,15.46,15.49,15.4,15.42,606440.0,15.46,15.49,15.4,15.42,606440.0
2018-07-05 11:40:00,15.42,15.43,15.38,15.4,598005.0,15.42,15.43,15.38,15.4,598005.0
2018-07-05 11:45:00,15.4,15.43,15.39,15.42,381200.0,15.4,15.43,15.39,15.42,381200.0
2018-07-05 11:50:00,15.42,15.44,15.41,15.43,331108.0,15.42,15.44,15.41,15.43,331108.0
2018-07-05 11:55:00,15.42,15.43,15.38,15.39,352360.0,15.42,15.43,15.38,15.39,352360.0
2018-07-05 12:00:00,15.39,15.43,15.38,15.42,311849.0,15.39,15.43,15.38,15.42,311849.0
2018-07-05 12:05:00,15.42,15.43,15.37,15.4,283790.0,15.42,15.43,15.37,15.4,283790.0
2018-07-05 12:10:00,15.39,15.41,15.38,15.39,264466.0,15.39,15.41,15.38,15.39,264466.0
2018-07-05 12:15:00,15.39,15.42,15.38,15.4,288949.0,15.39,15.42,15.38,15.4,288949.0
2018-07-05 12:20:00,15.4,15.41,15.38,15.4,146203.0,15.4,15.41,15.38,15.4,146203.0
2018-07-05 12:25:00,15.4,15.43,15.39,15.42,301715.0,15.4,15.43,15.39,15.42,301715.0
2018-07-05 12:30:00,15.42,15.43,15.4,15.43,230544.0,15.42,15.43,15.4,15.43,230544.0
2018-07-05 12:35:00,15.43,15.43,15.4,15.4,242877.0,15.43,15.43,15.4,15.4,242877.0
2018-07-05 12:40:00,15.4,15.42,15.38,15.4,227580.0,15.4,15.42,15.38,15.4,227580.0
2018-07-05 12:45:00,15.4,15.42,15.36,15.39,311695.0,15.4,15.42,15.36,15.39,311695.0
2018-07-05 12:50:00,15.39,15.41,15.38,15.41,307125.0,15.39,15.41,15.38,15.41,307125.0
2018-07-05 12:55:00,15.4,15.42,15.38,15.41,284725.0,15.4,15.42,15.38,15.41,284725.0
2018-07-05 13:00:00,15.41,15.42,15.4,15.42,164709.0,15.41,15.42,15.4,15.42,164709.0
2018-07-05 13:05:00,15.42,15.42,15.38,15.41,222469.0,15.42,15.42,15.38,15.41,222469.0
2018-07-05 13:10:00,15.4,15.42,15.4,15.42,279301.0,15.4,15.42,15.4,15.42,279301.0
2018-07-05 13:15:00,15.42,15.43,15.41,15.43,142526.0,15.42,15.43,15.41,15.43,142526.0
2018-07-05 13:20:00,15.43,15.45,15.42,15.43,284669.0,15.43,15.45,15.42,15.43,284669.0
2018-07-05 13:25:00,15.43,15.46,15.43,15.46,316345.0,15.43,15.46,15.43,15.46,316345.0
2018-07-05 13:30:00,15.46,15.47,15.45,15.45,257484.0,15.46,15.47,15.45,15.45,257484.0
2018-07-05 13:35:00,15.45,15.46,15.43,15.43,294423.0,15.45,15.46,15.43,15.43,294423.0
2018-07-05 13:40:00,15.43,15.45,15.42,15.45,229675.0,15.43,15.45,15.42,15.45,229675.0
2018-07-05 13:45:00,15.45,15.46,15.44,15.46,211664.0,15.45,15.46,15.44,15.46,211664.0
2018-07-05 13:50:00,15.46,15.46,15.41,15.43,202542.0,15.46,15.46,15.41,15.43,202542.0
2018-07-05 13:55:00,15.43,15.44,15.41,15.43,117058.0,15.43,15.44,15.41,15.43,117058.0
2018-07-05 14:00:00,15.43,15.45,15.41,15.41,308394.0,15.43,15.45,15.41,15.41,308394.0
2018-07-05 14:05:00,15.42,15.43,15.36,15.38,441581.0,15.42,15.43,15.36,15.38,441581.0
2018-07-05 14:10:00,15.38,15.41,15.34,15.36,494106.0,15.38,15.41,15.34,15.36,494106.0
2018-07-05 14:15:00,15.36,15.4,15.34,15.4,247742.0,15.36,15.4,15.34,15.4,247742.0
2018-07-05 14:20:00,15.39,15.41,15.36,15.38,205377.0,15.39,15.41,15.36,15.38,205377.0
2018-07-05 14:25:00,15.38,15.4,15.37,15.4,171172.0,15.38,15.4,15.37,15.4,171172.0
2018-07-05 14:30:00,15.4,15.4,15.38,15.4,282584.0,15.4,15.4,15.38,15.4,282584.0
2018-07-05 14:35:00,15.4,15.42,15.39,15.41,254491.0,15.4,15.42,15.39,15.41,254491.0
2018-07-05 14:40:00,15.41,15.41,15.39,15.4,154967.0,15.41,15.41,15.39,15.4,154967.0
2018-07-05 14:45:00,15.4,15.41,15.38,15.39,294140.0,15.4,15.41,15.38,15.39,294140.0
2018-07-05 14:50:00,15.39,15.4,15.35,15.37,326356.0,15.39,15.4,15.35,15.37,326356.0
2018-07-05 14:55:00,15.37,15.41,15.36,15.4,337525.0,15.37,15.41,15.36,15.4,337525.0
2018-07-05 15:00:00,15.4,15.43,15.39,15.43,347357.0,15.4,15.43,15.39,15.43,347357.0
2018-07-05 15:05:00,15.43,15.43,15.4,15.41,141086.0,15.43,15.43,15.4,15.41,141086.0
2018-07-05 15:10:00,15.41,15.43,15.39,15.43,238471.0,15.41,15.43,15.39,15.43,238471.0
2018-07-05 15:15:00,15.43,15.44,15.41,15.43,261010.0,15.43,15.44,15.41,15.43,261010.0
2018-07-05 15:20:00,15.43,15.45,15.42,15.45,315703.0,15.43,15.45,15.42,15.45,315703.0
2018-07-05 15:25:00,15.45,15.45,15.42,15.45,350243.0,15.45,15.45,15.42,15.45,350243.0
2018-07-05 15:30:00,15.45,15.45,15.42,15.44,224444.0,15.45,15.45,15.42,15.44,224444.0
2018-07-05 15:35:00,15.44,15.44,15.41,15.44,365775.0,15.44,15.44,15.41,15.44,365775.0
2018-07-05 15:40:00,15.43,15.46,15.43,15.45,554126.0,15.43,15.46,15.43,15.45,554126.0
2018-07-05 15:45:00,15.44,15.45,15.42,15.43,598006.0,15.44,15.45,15.42,15.43,598006.0
2018-07-05 15:50:00,15.43,15.47,15.42,15.47,847994.0,15.43,15.47,15.42,15.47,847994.0
2018-07-05 15:55:00,15.47,15.5,15.46,15.5,1799531.0,15.47,15.5,15.46,15.5,1799531.0
2018-07-06 09:30:00,15.52,15.66,15.48,15.64,1756186.0,15.52,15.66,15.48,15.64,1756186.0
2018-07-06 09:35:00,15.64,15.8,15.61,15.78,1817004.0,15.64,15.8,15.61,15.78,1817004.0
2018-07-06 09:40:00,15.79,15.96,15.77,15.95,2462984.0,15.79,15.96,15.77,15.95,2462984.0
2018-07-06 09:45:00,15.95,15.97,15.87,15.9,1742411.0,15.95,15.97,15.87,15.9,1742411.0
2018-07-06 09:50:00,15.9,15.97,15.86,15.95,1418748.0,15.9,15.97,15.86,15.95,1418748.0
2018-07-06 09:55:00,15.95,16.07,15.9,16.04,2368805.0,15.95,16.07,15.9,16.04,2368805.0
2018-07-06 10:00:00,16.04,16.05,15.98,16.03,1497334.0,16.04,16.05,15.98,16.03,1497334.0
2018-07-06 10:05:00,16.03,16.09,16.0,16.07,1408014.0,16.03,16.09,16.0,16.07,1408014.0
2018-07-06 10:10:00,16.08,16.19,16.07,16.18,1979716.0,16.08,16.19,16.07,16.18,1979716.0
2018-07-06 10:15:00,16.18,16.19,16.08,16.13,1666968.0,16.18,16.19,16.08,16.13,1666968.0
2018-07-06 10:20:00,16.12,16.12,16.04,16.11,1253775.0,16.12,16.12,16.04,16.11,1253775.0
2018-07-06 10:25:00,16.1,16.12,16.06,16.07,1357072.0,16.1,16.12,16.06,16.07,1357072.0
2018-07-06 10:30:00,16.07,16.1,16.06,16.09,1224957.0,16.07,16.1,16.06,16.09,1224957.0
2018-07-06 10:35:00,16.09,16.17,16.07,16.16,1152400.0,16.09,16.17,16.07,16.16,1152400.0
2018-07-06 10:40:00,16.16,16.18,16.1,16.12,839760.0,16.16,16.18,16.1,16.12,839760.0
2018-07-06 10:45:00,16.13,16.14,16.09,16.12,529390.0,16.13,16.14,16.09,16.12,529390.0
2018-07-06 10:50:00,16.13,16.15,16.1,16.12,876620.0,16.13,16.15,16.1,16.12,876620.0
2018-07-06 10:55:00,16.12,16.15,16.12,16.13,460723.0,16.12,16.15,16.12,16.13,460723.0
2018-07-06 11:00:00,16.13,16.17,16.1,16.13,760041.0,16.13,16.17,16.1,16.13,760041.0
2018-07-06 11:05:00,16.13,16.19,16.12,16.19,689156.0,16.13,16.19,16.12,16.19,689156.0
2018-07-06 11:10:00,16.19,16.19,16.14,16.16,870052.0,16.19,16.19,16.14,16.16,870052.0
2018-07-06 11:15:00,16.16,16.19,16.15,16.18,736662.0,16.16,16.19,16.15,16.18,736662.0
2018-07-06 11:20:00,16.17,16.2,16.17,16.18,776389.0,16.17,16.2,16.17,16.18,776389.0
2018-07-06 11:25:00,16.19,16.24,16.18,16.24,1206003.0,16.19,16.24,16.18,16.24,1206003.0
2018-07-06 11:30:00,16.23,16.37,16.23,16.34,3217784.0,16.23,16.37,16.23,16.34,3217784.0
2018-07-06 11:35:00,16.34,16.39,16.32,16.38,1608324.0,16.34,16.39,16.32,16.38,1608324.0
2018-07-06 11:40:00,16.38,16.38,16.29,16.32,1090249.0,16.38,16.38,16.29,16.32,1090249.0
2018-07-06 11:45:00,16.31,16.33,16.28,16.3,584945.0,16.31,16.33,16.28,16.3,584945.0
2018-07-06 11:50:00,16.3,16.31,16.26,16.3,848350.0,16.3,16.31,16.26,16.3,848350.0
2018-07-06 11:55:00,16.3,16.34,16.28,16.28,617672.0,16.3,16.34,16.28,16.28,617672.0
2018-07-06 12:00:00,16.28,16.31,16.27,16.3,529597.0,16.28,16.31,16.27,16.3,529597.0
2018-07-06 12:05:00,16.29,16.33,16.28,16.3,449537.0,16.29,16.33,16.28,16.3,449537.0
2018-07-06 12:10:00,16.29,16.3,16.21,16.22,803609.0,16.29,16.3,16.21,16.22,803609.0
2018-07-06 12:15:00,16.23,16.27,16.22,16.27,422532.0,16.23,16.27,16.22,16.27,422532.0
2018-07-06 12:20:00,16.27,16.27,16.22,16.23,558378.0,16.27,16.27,16.22,16.23,558378.0
2018-07-06 12:25:00,16.23,16.25,16.21,16.22,500260.0,16.23,16.25,16.21,16.22,500260.0
2018-07-06 12:30:00,16.23,16.28,16.22,16.27,458373.0,16.23,16.28,16.22,16.27,458373.0
2018-07-06 12:35:00,16.27,16.27,16.24,16.25,402163.0,16.27,16.27,16.24,16.25,402163.0
2018-07-06 12:40:00,16.25,16.26,16.24,16.24,243534.0,16.25,16.26,16.24,16.24,243534.0
2018-07-06 12:45:00,16.25,16.26,16.22,16.24,427162.0,16.25,16.26,16.22,16.24,427162.0
2018-07-06 12:50:00,16.23,16.25,16.23,16.25,94482.0,16.23,16.25,16.23,16.25,94482.0
2018-07-06 12:55:00,16.25,16.25,16.23,16.23,200035.0,16.25,16.25,16.23,16.23,200035.0
2018-07-06 13:00:00,16.24,16.26,16.23,16.25,272951.0,16.24,16.26,16.23,16.25,272951.0
2018-07-06 13:05:00,16.25,16.28,16.24,16.28,321024.0,16.25,16.28,16.24,16.28,321024.0
2018-07-06 13:10:00,16.27,16.29,16.26,16.26,361180.0,16.27,16.29,16.26,16.26,361180.0
2018-07-06 13:15:00,16.27,16.32,16.26,16.32,432187.0,16.27,16.32,16.26,16.32,432187.0
2018-07-06 13:20:00,16.32,16.33,16.29,16.3,362963.0,16.32,16.33,16.29,16.3,362963.0
2018-07-06 13:25:00,16.3,16.31,16.29,16.3,170975.0,16.3,16.31,16.29,16.3,170975.0
2018-07-06 13:30:00,16.3,16.3,16.28,16.28,127542.0,16.3,16.3,16.28,16.28,127542.0
2018-07-06 13:35:00,16.28,16.31,16.28,16.29,370455.0,16.28,16.31,16.28,16.29,370455.0
2018-07-06 13:40:00,16.3,16.31,16.26,16.27,345882.0,16.3,16.31,16.26,16.27,345882.0
2018-07-06 13:45:00,16.26,16.3,16.26,16.3,263882.0,16.26,16.3,16.26,16.3,263882.0
2018-07-06 13:50:00,16.3,16.31,16.29,16.29,252218.0,16.3,16.31,16.29,16.29,252218.0
2018-07-06 13:55:00,16.29,16.3,16.28,16.29,215256.0,16.29,16.3,16.28,16.29,215256.0
2018-07-06 14:00:00,16.28,16.29,16.27,16.29,199947.0,16.28,16.29,16.27,16.29,199947.0
2018-07-06 14:05:00,16.29,16.31,16.28,16.3,305037.0,16.29,16.31,16.28,16.3,305037.0
2018-07-06 14:10:00,16.3,16.32,16.3,16.3,220578.0,16.3,16.32,16.3,16.3,220578.0
2018-07-06 14:15:00,16.3,16.32,16.28,16.28,344443.0,16.3,16.32,16.28,16.28,344443.0
2018-07-06 14:20:00,16.29,16.3,16.28,16.3,140673.0,16.29,16.3,16.28,16.3,140673.0
2018-07-06 14:25:00,16.3,16.32,16.27,16.29,436424.0,16.3,16.32,16.27,16.29,436424.0
2018-07-06 14:30:00,16.29,16.3,16.28,16.29,154219.0,16.29,16.3,16.28,16.29,154219.0
2018-07-06 14:35:00,16.29,16.31,16.26,16.27,505860.0,16.29,16.31,16.26,16.27,505860.0
2018-07-06 14:40:00,16.26,16.29,16.26,16.29,236265.0,16.26,16.29,16.26,16.29,236265.0
2018-07-06 14:45:00,16.29,16.3,16.28,16.3,261423.0,16.29,16.3,16.28,16.3,261423.0
2018-07-06 14:50:00,16.3,16.3,16.29,16.3,296927.0,16.3,16.3,16.29,16.3,296927.0
2018-07-06 14:55:00,16.3,16.33,16.29,16.32,834793.0,16.3,16.33,16.29,16.32,834793.0
2018-07-06 15:00:00,16.32,16.33,16.31,16.33,267734.0,16.32,16.33,16.31,16.33,267734.0
2018-07-06 15:05:00,16.32,16.33,16.29,16.3,464574.0,16.32,16.33,16.29,16.3,464574.0
2018-07-06 15:10:00,16.3,16.33,16.3,16.3,367442.0,16.3,16.33,16.3,16.3,367442.0
2018-07-06 15:15:00,16.3,16.31,16.29,16.3,234483.0,16.3,16.31,16.29,16.3,234483.0
2018-07-06 15:20:00,16.3,16.31,16.28,16.3,443596.0,16.3,16.31,16.28,16.3,443596.0
2018-07-06 15:25:00,16.3,16.32,16.29,16.31,718826.0,16.3,16.32,16.29,16.31,718826.0
2018-07-06 15:30:00,16.31,16.35,16.3,16.35,749064.0,16.31,16.35,16.3,16.35,749064.0
2018-07-06 15:35:00,16.35,16.35,16.3,16.34,1028848.0,16.35,16.35,16.3,16.34,1028848.0
2018-07-06 15:40:00,16.34,16.36,16.32,16.35,1116404.0,16.34,16.36,16.32,16.35,1116404.0
2018-07-06 15:45:00,16.35,16.36,16.31,16.34,1168149.0,16.35,16.36,16.31,16.34,1168149.0
2018-07-06 15:50:00,16.34,16.37,16.33,16.37,1065372.0,16.34,16.37,16.33,16.37,1065372.0
2018-07-06 15:55:00,16.37,16.38,16.36,16.36,2930442.0,16.37,16.38,16.36,16.36,2930442.0
2018-07-09 09:30:00,16.73,16.84,16.57,16.61,4752921.0,16.73,16.84,16.57,16.61,4752921.0
2018-07-09 09:35:00,16.61,16.71,16.34,16.36,3839016.0,16.61,16.71,16.34,16.36,3839016.0
2018-07-09 09:40:00,16.36,16.45,16.31,16.38,2729950.0,16.36,16.45,16.31,16.38,2729950.0
2018-07-09 09:45:00,16.38,16.42,16.26,16.31,2329051.0,16.38,16.42,16.26,16.31,2329051.0
2018-07-09 09:50:00,16.3,16.31,16.17,16.19,2566962.0,16.3,16.31,16.17,16.19,2566962.0
2018-07-09 09:55:00,16.2,16.29,16.19,16.29,1344559.0,16.2,16.29,16.19,16.29,1344559.0
2018-07-09 10:00:00,16.29,16.42,16.28,16.42,1821883.0,16.29,16.42,16.28,16.42,1821883.0
2018-07-09 10:05:00,16.42,16.48,16.23,16.24,1898529.0,16.42,16.48,16.23,16.24,1898529.0
2018-07-09 10:10:00,16.25,16.33,16.19,16.23,1384980.0,16.25,16.33,16.19,16.23,1384980.0
2018-07-09 10:15:00,16.23,16.27,16.18,16.25,861012.0,16.23,16.27,16.18,16.25,861012.0
2018-07-09 10:20:00,16.24,16.32,16.24,16.28,871601.0,16.24,16.32,16.24,16.28,871601.0
2018-07-09 10:25:00,16.28,16.3,16.23,16.24,490526.0,16.28,16.3,16.23,16.24,490526.0
2018-07-09 10:30:00,16.23,16.28,16.22,16.24,512061.0,16.23,16.28,16.22,16.24,512061.0
2018-07-09 10:35:00,16.25,16.35,16.23,16.28,668518.0,16.25,16.35,16.23,16.28,668518.0
2018-07-09 10:40:00,16.29,16.32,16.26,16.27,363863.0,16.29,16.32,16.26,16.27,363863.0
2018-07-09 10:45:00,16.27,16.3,16.24,16.25,500856.0,16.27,16.3,16.24,16.25,500856.0
2018-07-09 10:50:00,16.25,16.32,16.23,16.3,528406.0,16.25,16.32,16.23,16.3,528406.0
2018-07-09 10:55:00,16.3,16.31,16.26,16.28,450574.0,16.3,16.31,16.26,16.28,450574.0
2018-07-09 11:00:00,16.29,16.34,16.28,16.33,514780.0,16.29,16.34,16.28,16.33,514780.0
2018-07-09 11:05:00,16.33,16.35,16.32,16.35,292309.0,16.33,16.35,16.32,16.35,292309.0
2018-07-09 11:10:00,16.35,16.37,16.32,16.34,544100.0,16.35,16.37,16.32,16.34,544100.0
2018-07-09 11:15:00,16.34,16.41,16.33,16.38,638379.0,16.34,16.41,16.33,16.38,638379.0
2018-07-09 11:20:00,16.39,16.41,16.37,16.37,475035.0,16.39,16.41,16.37,16.37,475035.0
2018-07-09 11:25:00,16.37,16.42,16.36,16.41,451800.0,16.37,16.42,16.36,16.41,451800.0
2018-07-09 11:30:00,16.41,16.41,16.36,16.4,654528.0,16.41,16.41,16.36,16.4,654528.0
2018-07-09 11:35:00,16.39,16.44,16.38,16.42,585645.0,16.39,16.44,16.38,16.42,585645.0
2018-07-09 11:40:00,16.42,16.44,16.39,16.4,404385.0,16.42,16.44,16.39,16.4,404385.0
2018-07-09 11:45:00,16.39,16.39,16.32,16.33,518227.0,16.39,16.39,16.32,16.33,518227.0
2018-07-09 11:50:00,16.34,16.38,16.33,16.36,328139.0,16.34,16.38,16.33,16.36,328139.0
2018-07-09 11:55:00,16.36,16.4,16.35,16.39,241085.0,16.36,16.4,16.35,16.39,241085.0
2018-07-09 12:00:00,16.39,16.41,16.34,16.35,412385.0,16.39,16.41,16.34,16.35,412385.0
2018-07-09 12:05:00,16.34,16.39,16.33,16.38,371334.0,16.34,16.39,16.33,16.38,371334.0
2018-07-09 12:10:00,16.38,16.4,16.36,16.39,251861.0,16.38,16.4,16.36,16.39,251861.0
2018-07-09 12:15:00,16.4,16.4,16.37,16.38,352650.0,16.4,16.4,16.37,16.38,352650.0
2018-07-09 12:20:00,16.37,16.4,16.36,16.38,276466.0,16.37,16.4,16.36,16.38,276466.0
2018-07-09 12:25:00,16.38,16.4,16.36,16.39,326882.0,16.38,16.4,16.36,16.39,326882.0
2018-07-09 12:30:00,16.39,16.42,16.37,16.41,281556.0,16.39,16.42,16.37,16.41,281556.0
2018-07-09 12:35:00,16.41,16.42,16.39,16.4,280438.0,16.41,16.42,16.39,16.4,280438.0
2018-07-09 12:40:00,16.4,16.41,16.38,16.41,248551.0,16.4,16.41,16.38,16.41,248551.0
2018-07-09 12:45:00,16.41,16.44,16.4,16.43,346918.0,16.41,16.44,16.4,16.43,346918.0
2018-07-09 12:50:00,16.43,16.44,16.42,16.42,246063.0,16.43,16.44,16.42,16.42,246063.0
2018-07-09 12:55:00,16.43,16.43,16.4,16.41,198588.0,16.43,16.43,16.4,16.41,198588.0
2018-07-09 13:00:00,16.41,16.46,16.41,16.46,280899.0,16.41,16.46,16.41,16.46,280899.0
2018-07-09 13:05:00,16.46,16.48,16.43,16.45,364100.0,16.46,16.48,16.43,16.45,364100.0
2018-07-09 13:10:00,16.46,16.47,16.44,16.46,223492.0,16.46,16.47,16.44,16.46,223492.0
2018-07-09 13:15:00,16.46,16.47,16.44,16.47,246256.0,16.46,16.47,16.44,16.47,246256.0
2018-07-09 13:20:00,16.47,16.52,16.46,16.52,566023.0,16.47,16.52,16.46,16.52,566023.0
2018-07-09 13:25:00,16.52,16.52,16.46,16.5,647001.0,16.52,16.52,16.46,16.5,647001.0
2018-07-09 13:30:00,16.5,16.55,16.5,16.54,471047.0,16.5,16.55,16.5,16.54,471047.0
2018-07-09 13:35:00,16.54,16.56,16.52,16.52,428974.0,16.54,16.56,16.52,16.52,428974.0
2018-07-09 13:40:00,16.52,16.54,16.5,16.53,405471.0,16.52,16.54,16.5,16.53,405471.0
2018-07-09 13:45:00,16.53,16.53,16.51,16.51,178595.0,16.53,16.53,16.51,16.51,178595.0
2018-07-09 13:50:00,16.52,16.55,16.51,16.55,180706.0,16.52,16.55,16.51,16.55,180706.0
2018-07-09 13:55:00,16.55,16.59,16.53,16.57,920378.0,16.55,16.59,16.53,16.57,920378.0
2018-07-09 14:00:00,16.57,16.59,16.54,16.59,374562.0,16.57,16.59,16.54,16.59,374562.0
2018-07-09 14:05:00,16.59,16.6,16.55,16.55,285165.0,16.59,16.6,16.55,16.55,285165.0
2018-07-09 14:10:00,16.55,16.59,16.55,16.58,250804.0,16.55,16.59,16.55,16.58,250804.0
2018-07-09 14:15:00,16.57,16.63,16.57,16.59,564090.0,16.57,16.63,16.57,16.59,564090.0
2018-07-09 14:20:00,16.6,16.61,16.58,16.58,188062.0,16.6,16.61,16.58,16.58,188062.0
2018-07-09 14:25:00,16.58,16.62,16.57,16.61,255071.0,16.58,16.62,16.57,16.61,255071.0
2018-07-09 14:30:00,16.61,16.64,16.6,16.6,386905.0,16.61,16.64,16.6,16.6,386905.0
2018-07-09 14:35:00,16.61,16.63,16.6,16.63,252743.0,16.61,16.63,16.6,16.63,252743.0
2018-07-09 14:40:00,16.63,16.65,16.61,16.65,325945.0,16.63,16.65,16.61,16.65,325945.0
2018-07-09 14:45:00,16.64,16.65,16.61,16.64,292153.0,16.64,16.65,16.61,16.64,292153.0
2018-07-09 14:50:00,16.64,16.65,16.62,16.63,413076.0,16.64,16.65,16.62,16.63,413076.0
2018-07-09 14:55:00,16.63,16.65,16.62,16.63,192861.0,16.63,16.65,16.62,16.63,192861.0
2018-07-09 15:00:00,16.63,16.64,16.59,16.6,479511.0,16.63,16.64,16.59,16.6,479511.0
2018-07-09 15:05:00,16.6,16.61,16.53,16.56,677843.0,16.6,16.61,16.53,16.56,677843.0
2018-07-09 15:10:00,16.57,16.58,16.56,16.56,305488.0,16.57,16.58,16.56,16.56,305488.0
2018-07-09 15:15:00,16.56,16.57,16.51,16.54,591233.0,16.56,16.57,16.51,16.54,591233.0
2018-07-09 15:20:00,16.54,16.55,16.49,16.51,491243.0,16.54,16.55,16.49,16.51,491243.0
2018-07-09 15:25:00,16.52,16.54,16.51,16.54,414935.0,16.52,16.54,16.51,16.54,414935.0
2018-07-09 15:30:00,16.54,16.55,16.52,16.55,321633.0,16.54,16.55,16.52,16.55,321633.0
2018-07-09 15:35:00,16.55,16.58,16.53,16.58,610241.0,16.55,16.58,16.53,16.58,610241.0
2018-07-09 15:40:00,16.57,16.59,16.57,16.58,263556.0,16.57,16.59,16.57,16.58,263556.0
2018-07-09 15:45:00,16.57,16.6,16.56,16.59,654896.0,16.57,16.6,16.56,16.59,654896.0
2018-07-09 15:50:00,16.59,16.64,16.58,16.62,1072050.0,16.59,16.64,16.58,16.62,1072050.0
2018-07-09 15:55:00,16.62,16.63,16.6,16.61,1611006.0,16.62,16.63,16.6,16.61,1611006.0
2018-07-10 09:30:00,16.59,16.62,16.31,16.4,2475912.0,16.59,16.62,16.31,16.4,2475912.0
2018-07-10 09:35:00,16.41,16.55,16.4,16.52,1362212.0,16.41,16.55,16.4,16.52,1362212.0
2018-07-10 09:40:00,16.52,16.58,16.49,16.55,1330179.0,16.52,16.58,16.49,16.55,1330179.0
2018-07-10 09:45:00,16.55,16.63,16.54,16.57,994435.0,16.55,16.63,16.54,16.57,994435.0
2018-07-10 09:50:00,16.57,16.59,16.45,16.46,1027419.0,16.57,16.59,16.45,16.46,1027419.0
2018-07-10 09:55:00,16.46,16.53,16.43,16.5,857185.0,16.46,16.53,16.43,16.5,857185.0
2018-07-10 10:00:00,16.5,16.57,16.49,16.53,733065.0,16.5,16.57,16.49,16.53,733065.0
2018-07-10 10:05:00,16.54,16.56,16.48,16.49,397582.0,16.54,16.56,16.48,16.49,397582.0
2018-07-10 10:10:00,16.5,16.54,16.49,16.49,476360.0,16.5,16.54,16.49,16.49,476360.0
2018-07-10 10:15:00,16.48,16.56,16.48,16.55,525226.0,16.48,16.56,16.48,16.55,525226.0
2018-07-10 10:20:00,16.55,16.65,16.55,16.61,1577134.0,16.55,16.65,16.55,16.61,1577134.0
2018-07-10 10:25:00,16.61,16.65,16.59,16.62,841513.0,16.61,16.65,16.59,16.62,841513.0
2018-07-10 10:30:00,16.61,16.64,16.58,16.64,356881.0,16.61,16.64,16.58,16.64,356881.0
2018-07-10 10:35:00,16.63,16.65,16.59,16.59,549951.0,16.63,16.65,16.59,16.59,549951.0
2018-07-10 10:40:00,16.6,16.62,16.59,16.62,297586.0,16.6,16.62,16.59,16.62,297586.0
2018-07-10 10:45:00,16.62,16.62,16.57,16.59,358930.0,16.62,16.62,16.57,16.59,358930.0
2018-07-10 10:50:00,16.59,16.59,16.53,16.54,540586.0,16.59,16.59,16.53,16.54,540586.0
2018-07-10 10:55:00,16.54,16.57,16.53,16.55,396724.0,16.54,16.57,16.53,16.55,396724.0
2018-07-10 11:00:00,16.55,16.58,16.54,16.57,371406.0,16.55,16.58,16.54,16.57,371406.0
2018-07-10 11:05:00,16.57,16.59,16.57,16.59,217983.0,16.57,16.59,16.57,16.59,217983.0
2018-07-10 11:10:00,16.59,16.59,16.53,16.55,420944.0,16.59,16.59,16.53,16.55,420944.0
2018-07-10 11:15:00,16.55,16.56,16.52,16.53,321118.0,16.55,16.56,16.52,16.53,321118.0
2018-07-10 11:20:00,16.54,16.54,16.47,16.48,666210.0,16.54,16.54,16.47,16.48,666210.0
2018-07-10 11:25:00,16.48,16.5,16.46,16.46,415073.0,16.48,16.5,16.46,16.46,415073.0
2018-07-10 11:30:00,16.46,16.51,16.46,16.48,353783.0,16.46,16.51,16.46,16.48,353783.0
2018-07-10 11:35:00,16.48,16.54,16.48,16.53,279809.0,16.48,16.54,16.48,16.53,279809.0
2018-07-10 11:40:00,16.53,16.54,16.51,16.54,139081.0,16.53,16.54,16.51,16.54,139081.0
2018-07-10 11:45:00,16.54,16.57,16.52,16.56,225324.0,16.54,16.57,16.52,16.56,225324.0
2018-07-10 11:50:00,16.56,16.57,16.55,16.57,192850.0,16.56,16.57,16.55,16.57,192850.0
2018-07-10 11:55:00,16.57,16.59,16.57,16.59,352466.0,16.57,16.59,16.57,16.59,352466.0
2018-07-10 12:00:00,16.58,16.59,16.56,16.57,295024.0,16.58,16.59,16.56,16.57,295024.0
2018-07-10 12:05:00,16.57,16.58,16.54,16.55,206005.0,16.57,16.58,16.54,16.55,206005.0
2018-07-10 12:10:00,16.55,16.58,16.55,16.58,70653.0,16.55,16.58,16.55,16.58,70653.0
2018-07-10 12:15:00,16.57,16.58,16.55,16.57,118100.0,16.57,16.58,16.55,16.57,118100.0
2018-07-10 12:20:00,16.57,16.58,16.53,16.53,176928.0,16.57,16.58,16.53,16.53,176928.0
2018-07-10 12:25:00,16.53,16.58,16.53,16.57,245801.0,16.53,16.58,16.53,16.57,245801.0
2018-07-10 12:30:00,16.57,16.58,16.54,16.56,201753.0,16.57,16.58,16.54,16.56,201753.0
2018-07-10 12:35:00,16.56,16.58,16.55,16.58,236974.0,16.56,16.58,16.55,16.58,236974.0
2018-07-10 12:40:00,16.58,16.61,16.57,16.6,395212.0,16.58,16.61,16.57,16.6,395212.0
2018-07-10 12:45:00,16.6,16.62,16.58,16.59,341249.0,16.6,16.62,16.58,16.59,341249.0
2018-07-10 12:50:00,16.59,16.63,16.58,16.62,380180.0,16.59,16.63,16.58,16.62,380180.0
2018-07-10 12:55:00,16.63,16.64,16.61,16.63,271113.0,16.63,16.64,16.61,16.63,271113.0
2018-07-10 13:00:00,16.63,16.65,16.62,16.64,241720.0,16.63,16.65,16.62,16.64,241720.0
2018-07-10 13:05:00,16.64,16.64,16.59,16.6,274970.0,16.64,16.64,16.59,16.6,274970.0
2018-07-10 13:10:00,16.6,16.63,16.59,16.63,233602.0,16.6,16.63,16.59,16.63,233602.0
2018-07-10 13:15:00,16.63,16.63,16.6,16.62,279644.0,16.63,16.63,16.6,16.62,279644.0
2018-07-10 13:20:00,16.62,16.62,16.58,16.59,195202.0,16.62,16.62,16.58,16.59,195202.0
2018-07-10 13:25:00,16.59,16.59,16.57,16.58,185268.0,16.59,16.59,16.57,16.58,185268.0
2018-07-10 13:30:00,16.59,16.59,16.56,16.56,188892.0,16.59,16.59,16.56,16.56,188892.0
2018-07-10 13:35:00,16.56,16.56,16.53,16.54,350975.0,16.56,16.56,16.53,16.54,350975.0
2018-07-10 13:40:00,16.54,16.54,16.51,16.53,329519.0,16.54,16.54,16.51,16.53,329519.0
2018-07-10 13:45:00,16.53,16.53,16.43,16.47,833927.0,16.53,16.53,16.43,16.47,833927.0
2018-07-10 13:50:00,16.46,16.52,16.46,16.5,427542.0,16.46,16.52,16.46,16.5,427542.0
2018-07-10 13:55:00,16.51,16.54,16.5,16.52,297504.0,16.51,16.54,16.5,16.52,297504.0
2018-07-10 14:00:00,16.52,16.54,16.51,16.53,179268.0,16.52,16.54,16.51,16.53,179268.0
2018-07-10 14:05:00,16.53,16.53,16.51,16.52,174845.0,16.53,16.53,16.51,16.52,174845.0
2018-07-10 14:10:00,16.52,16.54,16.51,16.54,147253.0,16.52,16.54,16.51,16.54,147253.0
2018-07-10 14:15:00,16.53,16.54,16.48,16.5,425454.0,16.53,16.54,16.48,16.5,425454.0
2018-07-10 14:20:00,16.5,16.51,16.47,16.48,262828.0,16.5,16.51,16.47,16.48,262828.0
2018-07-10 14:25:00,16.48,16.52,16.47,16.5,306254.0,16.48,16.52,16.47,16.5,306254.0
2018-07-10 14:30:00,16.51,16.52,16.5,16.52,117772.0,16.51,16.52,16.5,16.52,117772.0
2018-07-10 14:35:00,16.52,16.53,16.5,16.53,170769.0,16.52,16.53,16.5,16.53,170769.0
2018-07-10 14:40:00,16.52,16.54,16.51,16.52,181577.0,16.52,16.54,16.51,16.52,181577.0
2018-07-10 14:45:00,16.51,16.54,16.5,16.51,217017.0,16.51,16.54,16.5,16.51,217017.0
2018-07-10 14:50:00,16.5,16.52,16.5,16.51,168366.0,16.5,16.52,16.5,16.51,168366.0
2018-07-10 14:55:00,16.51,16.53,16.49,16.52,271228.0,16.51,16.53,16.49,16.52,271228.0
2018-07-10 15:00:00,16.52,16.54,16.5,16.53,222950.0,16.52,16.54,16.5,16.53,222950.0
2018-07-10 15:05:00,16.53,16.53,16.52,16.53,117540.0,16.53,16.53,16.52,16.53,117540.0
2018-07-10 15:10:00,16.53,16.55,16.51,16.55,231410.0,16.53,16.55,16.51,16.55,231410.0
2018-07-10 15:15:00,16.55,16.55,16.53,16.55,158668.0,16.55,16.55,16.53,16.55,158668.0
2018-07-10 15:20:00,16.55,16.55,16.52,16.53,156844.0,16.55,16.55,16.52,16.53,156844.0
2018-07-10 15:25:00,16.53,16.54,16.51,16.51,273086.0,16.53,16.54,16.51,16.51,273086.0
2018-07-10 15:30:00,16.51,16.55,16.51,16.55,250162.0,16.51,16.55,16.51,16.55,250162.0
2018-07-10 15:35:00,16.55,16.55,16.53,16.55,276907.0,16.55,16.55,16.53,16.55,276907.0
2018-07-10 15:40:00,16.55,16.55,16.53,16.54,304314.0,16.55,16.55,16.53,16.54,304314.0
2018-07-10 15:45:00,16.54,16.55,16.52,16.52,529838.0,16.54,16.55,16.52,16.52,529838.0
2018-07-10 15:50:00,16.53,16.55,16.52,16.54,543395.0,16.53,16.55,16.52,16.54,543395.0
2018-07-10 15:55:00,16.54,16.56,16.53,16.55,1264027.0,16.54,16.56,16.53,16.55,1264027.0
2018-07-11 09:30:00,16.17,16.28,16.02,16.27,3880498.0,16.17,16.28,16.02,16.27,3880498.0
2018-07-11 09:35:00,16.27,16.44,16.27,16.38,1649677.0,16.27,16.44,16.27,16.38,1649677.0
2018-07-11 09:40:00,16.38,16.42,16.18,16.2,1747218.0,16.38,16.42,16.18,16.2,1747218.0
2018-07-11 09:45:00,16.21,16.31,16.19,16.28,948039.0,16.21,16.31,16.19,16.28,948039.0
2018-07-11 09:50:00,16.28,16.35,16.27,16.29,666401.0,16.28,16.35,16.27,16.29,666401.0
2018-07-11 09:55:00,16.29,16.37,16.28,16.35,666835.0,16.29,16.37,16.28,16.35,666835.0
2018-07-11 10:00:00,16.36,16.43,16.32,16.41,785855.0,16.36,16.43,16.32,16.41,785855.0
2018-07-11 10:05:00,16.41,16.41,16.41,16.41,0.0,16.41,16.41,16.41,16.41,0.0
2018-07-11 10:10:00,16.41,16.41,16.39,16.39,56626.0,16.41,16.41,16.39,16.39,56626.0
2018-07-11 10:15:00,16.39,16.47,16.38,16.45,559802.0,16.39,16.47,16.38,16.45,559802.0
2018-07-11 10:20:00,16.45,16.5,16.44,16.48,667239.0,16.45,16.5,16.44,16.48,667239.0
2018-07-11 10:25:00,16.48,16.49,16.46,16.48,316753.0,16.48,16.49,16.46,16.48,316753.0
2018-07-11 10:30:00,16.48,16.53,16.43,16.46,688713.0,16.48,16.53,16.43,16.46,688713.0
2018-07-11 10:35:00,16.46,16.49,16.43,16.47,371033.0,16.46,16.49,16.43,16.47,371033.0
2018-07-11 10:40:00,16.46,16.47,16.4,16.4,554766.0,16.46,16.47,16.4,16.4,554766.0
2018-07-11 10:45:00,16.41,16.41,16.37,16.39,565071.0,16.41,16.41,16.37,16.39,565071.0
2018-07-11 10:50:00,16.38,16.43,16.38,16.4,439606.0,16.38,16.43,16.38,16.4,439606.0
2018-07-11 10:55:00,16.4,16.44,16.39,16.43,345427.0,16.4,16.44,16.39,16.43,345427.0
2018-07-11 11:00:00,16.43,16.46,16.38,16.39,753282.0,16.43,16.46,16.38,16.39,753282.0
2018-07-11 11:05:00,16.39,16.41,16.35,16.39,683031.0,16.39,16.41,16.35,16.39,683031.0
2018-07-11 11:10:00,16.39,16.39,16.33,16.34,607885.0,16.39,16.39,16.33,16.34,607885.0
2018-07-11 11:15:00,16.34,16.35,16.29,16.33,745711.0,16.34,16.35,16.29,16.33,745711.0
2018-07-11 11:20:00,16.32,16.34,16.29,16.3,584109.0,16.32,16.34,16.29,16.3,584109.0
2018-07-11 11:25:00,16.3,16.32,16.28,16.29,425563.0,16.3,16.32,16.28,16.29,425563.0
2018-07-11 11:30:00,16.28,16.29,16.23,16.28,1021577.0,16.28,16.29,16.23,16.28,1021577.0
2018-07-11 11:35:00,16.28,16.33,16.27,16.3,452444.0,16.28,16.33,16.27,16.3,452444.0
2018-07-11 11:40:00,16.3,16.31,16.27,16.29,272224.0,16.3,16.31,16.27,16.29,272224.0
2018-07-11 11:45:00,16.29,16.3,16.25,16.29,344183.0,16.29,16.3,16.25,16.29,344183.0
2018-07-11 11:50:00,16.29,16.34,16.28,16.3,435719.0,16.29,16.34,16.28,16.3,435719.0
2018-07-11 11:55:00,16.29,16.35,16.28,16.3,422543.0,16.29,16.35,16.28,16.3,422543.0
2018-07-11 12:00:00,16.31,16.33,16.26,16.29,348969.0,16.31,16.33,16.26,16.29,348969.0
2018-07-11 12:05:00,16.29,16.31,16.27,16.27,166367.0,16.29,16.31,16.27,16.27,166367.0
2018-07-11 12:10:00,16.27,16.3,16.26,16.28,212016.0,16.27,16.3,16.26,16.28,212016.0
2018-07-11 12:15:00,16.28,16.28,16.22,16.25,516002.0,16.28,16.28,16.22,16.25,516002.0
2018-07-11 12:20:00,16.25,16.27,16.23,16.24,532389.0,16.25,16.27,16.23,16.24,532389.0
2018-07-11 12:25:00,16.24,16.29,16.21,16.28,483935.0,16.24,16.29,16.21,16.28,483935.0
2018-07-11 12:30:00,16.28,16.31,16.26,16.31,306727.0,16.28,16.31,16.26,16.31,306727.0
2018-07-11 12:35:00,16.3,16.32,16.28,16.31,406229.0,16.3,16.32,16.28,16.31,406229.0
2018-07-11 12:40:00,16.3,16.32,16.28,16.28,187276.0,16.3,16.32,16.28,16.28,187276.0
2018-07-11 12:45:00,16.28,16.3,16.25,16.3,268297.0,16.28,16.3,16.25,16.3,268297.0
2018-07-11 12:50:00,16.3,16.3,16.27,16.28,85029.0,16.3,16.3,16.27,16.28,85029.0
2018-07-11 12:55:00,16.28,16.28,16.24,16.25,357875.0,16.28,16.28,16.24,16.25,357875.0
2018-07-11 13:00:00,16.26,16.28,16.24,16.25,182750.0,16.26,16.28,16.24,16.25,182750.0
2018-07-11 13:05:00,16.24,16.27,16.23,16.25,140443.0,16.24,16.27,16.23,16.25,140443.0
2018-07-11 13:10:00,16.25,16.27,16.24,16.26,151783.0,16.25,16.27,16.24,16.26,151783.0
2018-07-11 13:15:00,16.26,16.29,16.25,16.29,169830.0,16.26,16.29,16.25,16.29,169830.0
2018-07-11 13:20:00,16.29,16.34,16.28,16.3,388971.0,16.29,16.34,16.28,16.3,388971.0
2018-07-11 13:25:00,16.31,16.32,16.29,16.31,126601.0,16.31,16.32,16.29,16.31,126601.0
2018-07-11 13:30:00,16.31,16.34,16.3,16.31,133920.0,16.31,16.34,16.3,16.31,133920.0
2018-07-11 13:35:00,16.31,16.32,16.29,16.29,131530.0,16.31,16.32,16.29,16.29,131530.0
2018-07-11 13:40:00,16.3,16.32,16.29,16.3,84516.0,16.3,16.32,16.29,16.3,84516.0
2018-07-11 13:45:00,16.3,16.31,16.28,16.29,115055.0,16.3,16.31,16.28,16.29,115055.0
2018-07-11 13:50:00,16.29,16.29,16.25,16.26,323351.0,16.29,16.29,16.25,16.26,323351.0
2018-07-11 13:55:00,16.25,16.26,16.21,16.22,312809.0,16.25,16.26,16.21,16.22,312809.0
2018-07-11 14:00:00,16.21,16.27,16.21,16.25,224213.0,16.21,16.27,16.21,16.25,224213.0
2018-07-11 14:05:00,16.25,16.26,16.23,16.23,162394.0,16.25,16.26,16.23,16.23,162394.0
2018-07-11 14:10:00,16.24,16.26,16.21,16.25,388312.0,16.24,16.26,16.21,16.25,388312.0
2018-07-11 14:15:00,16.25,16.26,16.23,16.25,278560.0,16.25,16.26,16.23,16.25,278560.0
2018-07-11 14:20:00,16.25,16.3,16.24,16.28,229414.0,16.25,16.3,16.24,16.28,229414.0
2018-07-11 14:25:00,16.27,16.29,16.26,16.27,84836.0,16.27,16.29,16.26,16.27,84836.0
2018-07-11 14:30:00,16.28,16.29,16.26,16.27,109324.0,16.28,16.29,16.26,16.27,109324.0
2018-07-11 14:35:00,16.27,16.29,16.26,16.27,112793.0,16.27,16.29,16.26,16.27,112793.0
2018-07-11 14:40:00,16.27,16.29,16.25,16.29,170200.0,16.27,16.29,16.25,16.29,170200.0
2018-07-11 14:45:00,16.29,16.3,16.26,16.27,116804.0,16.29,16.3,16.26,16.27,116804.0
2018-07-11 14:50:00,16.27,16.29,16.26,16.27,133906.0,16.27,16.29,16.26,16.27,133906.0
2018-07-11 14:55:00,16.27,16.28,16.25,16.27,125364.0,16.27,16.28,16.25,16.27,125364.0
2018-07-11 15:00:00,16.27,16.27,16.23,16.25,270382.0,16.27,16.27,16.23,16.25,270382.0
2018-07-11 15:05:00,16.25,16.28,16.24,16.26,353576.0,16.25,16.28,16.24,16.26,353576.0
2018-07-11 15:10:00,16.26,16.27,16.25,16.26,109226.0,16.26,16.27,16.25,16.26,109226.0
2018-07-11 15:15:00,16.26,16.26,16.22,16.24,273838.0,16.26,16.26,16.22,16.24,273838.0
2018-07-11 15:20:00,16.23,16.26,16.22,16.26,248954.0,16.23,16.26,16.22,16.26,248954.0
2018-07-11 15:25:00,16.25,16.26,16.22,16.22,262113.0,16.25,16.26,16.22,16.22,262113.0
2018-07-11 15:30:00,16.23,16.25,16.22,16.24,225331.0,16.23,16.25,16.22,16.24,225331.0
2018-07-11 15:35:00,16.23,16.26,16.23,16.25,283911.0,16.23,16.26,16.23,16.25,283911.0
2018-07-11 15:40:00,16.25,16.26,16.23,16.24,240681.0,16.25,16.26,16.23,16.24,240681.0
2018-07-11 15:45:00,16.24,16.26,16.24,16.26,336055.0,16.24,16.26,16.24,16.26,336055.0
2018-07-11 15:50:00,16.25,16.28,16.23,16.27,855471.0,16.25,16.28,16.23,16.27,855471.0
2018-07-11 15:55:00,16.27,16.27,16.24,16.27,1494264.0,16.27,16.27,16.24,16.27,1494264.0
2018-07-12 09:30:00,16.41,16.49,16.38,16.46,1778911.0,16.41,16.49,16.38,16.46,1778911.0
2018-07-12 09:35:00,16.46,16.56,16.46,16.52,1411128.0,16.46,16.56,16.46,16.52,1411128.0
2018-07-12 09:40:00,16.53,16.59,16.48,16.52,1778359.0,16.53,16.59,16.48,16.52,1778359.0
2018-07-12 09:45:00,16.53,16.55,16.5,16.52,1336950.0,16.53,16.55,16.5,16.52,1336950.0
2018-07-12 09:50:00,16.53,16.61,16.52,16.59,974408.0,16.53,16.61,16.52,16.59,974408.0
2018-07-12 09:55:00,16.59,16.65,16.58,16.64,1190064.0,16.59,16.65,16.58,16.64,1190064.0
2018-07-12 10:00:00,16.65,16.79,16.64,16.78,1934802.0,16.65,16.79,16.64,16.78,1934802.0
2018-07-12 10:05:00,16.78,16.79,16.72,16.75,1165535.0,16.78,16.79,16.72,16.75,1165535.0
2018-07-12 10:10:00,16.75,16.75,16.69,16.71,766023.0,16.75,16.75,16.69,16.71,766023.0
2018-07-12 10:15:00,16.71,16.72,16.61,16.62,1411148.0,16.71,16.72,16.61,16.62,1411148.0
2018-07-12 10:20:00,16.62,16.64,16.6,16.61,728717.0,16.62,16.64,16.6,16.61,728717.0
2018-07-12 10:25:00,16.61,16.64,16.58,16.64,834389.0,16.61,16.64,16.58,16.64,834389.0
2018-07-12 10:30:00,16.64,16.68,16.62,16.66,508560.0,16.64,16.68,16.62,16.66,508560.0
2018-07-12 10:35:00,16.65,16.67,16.62,16.64,323515.0,16.65,16.67,16.62,16.64,323515.0
2018-07-12 10:40:00,16.65,16.66,16.61,16.63,297104.0,16.65,16.66,16.61,16.63,297104.0
2018-07-12 10:45:00,16.63,16.65,16.58,16.59,674548.0,16.63,16.65,16.58,16.59,674548.0
2018-07-12 10:50:00,16.58,16.59,16.54,16.56,804631.0,16.58,16.59,16.54,16.56,804631.0
2018-07-12 10:55:00,16.56,16.62,16.56,16.58,378294.0,16.56,16.62,16.56,16.58,378294.0
2018-07-12 11:00:00,16.58,16.66,16.57,16.66,493025.0,16.58,16.66,16.57,16.66,493025.0
2018-07-12 11:05:00,16.66,16.69,16.65,16.67,445066.0,16.66,16.69,16.65,16.67,445066.0
2018-07-12 11:10:00,16.66,16.69,16.63,16.68,374865.0,16.66,16.69,16.63,16.68,374865.0
2018-07-12 11:15:00,16.68,16.68,16.62,16.63,340801.0,16.68,16.68,16.62,16.63,340801.0
2018-07-12 11:20:00,16.63,16.64,16.61,16.61,267074.0,16.63,16.64,16.61,16.61,267074.0
2018-07-12 11:25:00,16.61,16.66,16.6,16.65,392474.0,16.61,16.66,16.6,16.65,392474.0
2018-07-12 11:30:00,16.64,16.66,16.64,16.64,202092.0,16.64,16.66,16.64,16.64,202092.0
2018-07-12 11:35:00,16.65,16.66,16.63,16.66,198338.0,16.65,16.66,16.63,16.66,198338.0
2018-07-12 11:40:00,16.66,16.69,16.65,16.68,358575.0,16.66,16.69,16.65,16.68,358575.0
2018-07-12 11:45:00,16.68,16.69,16.64,16.69,277829.0,16.68,16.69,16.64,16.69,277829.0
2018-07-12 11:50:00,16.69,16.71,16.67,16.71,448197.0,16.69,16.71,16.67,16.71,448197.0
2018-07-12 11:55:00,16.7,16.72,16.67,16.71,451391.0,16.7,16.72,16.67,16.71,451391.0
2018-07-12 12:00:00,16.72,16.74,16.7,16.73,466059.0,16.72,16.74,16.7,16.73,466059.0
2018-07-12 12:05:00,16.72,16.74,16.69,16.7,333522.0,16.72,16.74,16.69,16.7,333522.0
2018-07-12 12:10:00,16.69,16.72,16.68,16.72,278063.0,16.69,16.72,16.68,16.72,278063.0
2018-07-12 12:15:00,16.71,16.72,16.7,16.7,180935.0,16.71,16.72,16.7,16.7,180935.0
2018-07-12 12:20:00,16.71,16.71,16.7,16.71,151407.0,16.71,16.71,16.7,16.71,151407.0
2018-07-12 12:25:00,16.71,16.72,16.69,16.71,258037.0,16.71,16.72,16.69,16.71,258037.0
2018-07-12 12:30:00,16.71,16.72,16.68,16.69,209437.0,16.71,16.72,16.68,16.69,209437.0
2018-07-12 12:35:00,16.69,16.69,16.65,16.66,428776.0,16.69,16.69,16.65,16.66,428776.0
2018-07-12 12:40:00,16.66,16.68,16.63,16.66,545100.0,16.66,16.68,16.63,16.66,545100.0
2018-07-12 12:45:00,16.66,16.68,16.64,16.68,193868.0,16.66,16.68,16.64,16.68,193868.0
2018-07-12 12:50:00,16.68,16.69,16.67,16.68,202339.0,16.68,16.69,16.67,16.68,202339.0
2018-07-12 12:55:00,16.68,16.69,16.67,16.69,149176.0,16.68,16.69,16.67,16.69,149176.0
2018-07-12 13:00:00,16.68,16.69,16.65,16.65,347145.0,16.68,16.69,16.65,16.65,347145.0
2018-07-12 13:05:00,16.66,16.66,16.61,16.63,472527.0,16.66,16.66,16.61,16.63,472527.0
2018-07-12 13:10:00,16.64,16.65,16.62,16.63,309559.0,16.64,16.65,16.62,16.63,309559.0
2018-07-12 13:15:00,16.62,16.63,16.59,16.61,570094.0,16.62,16.63,16.59,16.61,570094.0
2018-07-12 13:20:00,16.61,16.61,16.53,16.54,748049.0,16.61,16.61,16.53,16.54,748049.0
2018-07-12 13:25:00,16.54,16.59,16.53,16.58,384943.0,16.54,16.59,16.53,16.58,384943.0
2018-07-12 13:30:00,16.58,16.59,16.55,16.57,359040.0,16.58,16.59,16.55,16.57,359040.0
2018-07-12 13:35:00,16.57,16.58,16.54,16.55,326138.0,16.57,16.58,16.54,16.55,326138.0
2018-07-12 13:40:00,16.55,16.56,16.52,16.54,295573.0,16.55,16.56,16.52,16.54,295573.0
2018-07-12 13:45:00,16.54,16.54,16.48,16.52,690558.0,16.54,16.54,16.48,16.52,690558.0
2018-07-12 13:50:00,16.52,16.53,16.49,16.51,279067.0,16.52,16.53,16.49,16.51,279067.0
2018-07-12 13:55:00,16.52,16.53,16.46,16.49,358622.0,16.52,16.53,16.46,16.49,358622.0
2018-07-12 14:00:00,16.49,16.54,16.48,16.54,321924.0,16.49,16.54,16.48,16.54,321924.0
2018-07-12 14:05:00,16.54,16.54,16.5,16.51,200758.0,16.54,16.54,16.5,16.51,200758.0
2018-07-12 14:10:00,16.51,16.54,16.51,16.53,163311.0,16.51,16.54,16.51,16.53,163311.0
2018-07-12 14:15:00,16.53,16.54,16.51,16.53,170212.0,16.53,16.54,16.51,16.53,170212.0
2018-07-12 14:20:00,16.53,16.57,16.52,16.57,263917.0,16.53,16.57,16.52,16.57,263917.0
2018-07-12 14:25:00,16.57,16.57,16.54,16.55,199664.0,16.57,16.57,16.54,16.55,199664.0
2018-07-12 14:30:00,16.54,16.55,16.53,16.55,192451.0,16.54,16.55,16.53,16.55,192451.0
2018-07-12 14:35:00,16.55,16.57,16.54,16.56,227563.0,16.55,16.57,16.54,16.56,227563.0
2018-07-12 14:40:00,16.56,16.56,16.53,16.55,97429.0,16.56,16.56,16.53,16.55,97429.0
2018-07-12 14:45:00,16.55,16.57,16.54,16.57,189455.0,16.55,16.57,16.54,16.57,189455.0
2018-07-12 14:50:00,16.57,16.58,16.55,16.58,182947.0,16.57,16.58,16.55,16.58,182947.0
2018-07-12 14:55:00,16.57,16.58,16.55,16.57,141949.0,16.57,16.58,16.55,16.57,141949.0
2018-07-12 15:00:00,16.57,16.61,16.56,16.61,525067.0,16.57,16.61,16.56,16.61,525067.0
2018-07-12 15:05:00,16.61,16.65,16.6,16.63,436564.0,16.61,16.65,16.6,16.63,436564.0
2018-07-12 15:10:00,16.63,16.63,16.58,16.6,237928.0,16.63,16.63,16.58,16.6,237928.0
2018-07-12 15:15:00,16.61,16.61,16.58,16.59,207390.0,16.61,16.61,16.58,16.59,207390.0
2018-07-12 15:20:00,16.59,16.59,16.53,16.55,501164.0,16.59,16.59,16.53,16.55,501164.0
2018-07-12 15:25:00,16.55,16.57,16.54,16.57,271947.0,16.55,16.57,16.54,16.57,271947.0
2018-07-12 15:30:00,16.56,16.58,16.54,16.56,352490.0,16.56,16.58,16.54,16.56,352490.0
2018-07-12 15:35:00,16.56,16.57,16.51,16.53,523669.0,16.56,16.57,16.51,16.53,523669.0
2018-07-12 15:40:00,16.53,16.54,16.52,16.53,347914.0,16.53,16.54,16.52,16.53,347914.0
2018-07-12 15:45:00,16.53,16.57,16.52,16.57,391936.0,16.53,16.57,16.52,16.57,391936.0
2018-07-12 15:50:00,16.57,16.59,16.55,16.58,910493.0,16.57,16.59,16.55,16.58,910493.0
2018-07-12 15:55:00,16.57,16.58,16.54,16.55,1527172.0,16.57,16.58,16.54,16.55,1527172.0
2018-07-13 09:30:00,16.66,16.69,16.48,16.51,2041103.0,16.66,16.69,16.48,16.51,2041103.0
2018-07-13 09:35:00,16.51,16.56,16.4,16.43,1091738.0,16.51,16.56,16.4,16.43,1091738.0
2018-07-13 09:40:00,16.42,16.48,16.33,16.34,1427967.0,16.42,16.48,16.33,16.34,1427967.0
2018-07-13 09:45:00,16.34,16.45,16.26,16.4,1613100.0,16.34,16.45,16.26,16.4,1613100.0
2018-07-13 09:50:00,16.39,16.4,16.28,16.33,1070383.0,16.39,16.4,16.28,16.33,1070383.0
2018-07-13 09:55:00,16.32,16.34,16.22,16.32,1960357.0,16.32,16.34,16.22,16.32,1960357.0
2018-07-13 10:00:00,16.32,16.41,16.3,16.41,995545.0,16.32,16.41,16.3,16.41,995545.0
2018-07-13 10:05:00,16.4,16.41,16.32,16.38,711460.0,16.4,16.41,16.32,16.38,711460.0
2018-07-13 10:10:00,16.38,16.42,16.32,16.41,824105.0,16.38,16.42,16.32,16.41,824105.0
2018-07-13 10:15:00,16.41,16.45,16.4,16.45,784380.0,16.41,16.45,16.4,16.45,784380.0
2018-07-13 10:20:00,16.44,16.47,16.41,16.43,774896.0,16.44,16.47,16.41,16.43,774896.0
2018-07-13 10:25:00,16.42,16.48,16.42,16.44,430941.0,16.42,16.48,16.42,16.44,430941.0
2018-07-13 10:30:00,16.43,16.45,16.4,16.41,431645.0,16.43,16.45,16.4,16.41,431645.0
2018-07-13 10:35:00,16.41,16.44,16.39,16.43,504003.0,16.41,16.44,16.39,16.43,504003.0
2018-07-13 10:40:00,16.43,16.45,16.32,16.35,609756.0,16.43,16.45,16.32,16.35,609756.0
2018-07-13 10:45:00,16.35,16.35,16.27,16.3,857967.0,16.35,16.35,16.27,16.3,857967.0
2018-07-13 10:50:00,16.3,16.36,16.3,16.35,422686.0,16.3,16.36,16.3,16.35,422686.0
2018-07-13 10:55:00,16.34,16.39,16.33,16.38,402237.0,16.34,16.39,16.33,16.38,402237.0
2018-07-13 11:00:00,16.38,16.39,16.34,16.39,560405.0,16.38,16.39,16.34,16.39,560405.0
2018-07-13 11:05:00,16.39,16.39,16.36,16.39,240193.0,16.39,16.39,16.36,16.39,240193.0
2018-07-13 11:10:00,16.39,16.42,16.37,16.4,418520.0,16.39,16.42,16.37,16.4,418520.0
2018-07-13 11:15:00,16.4,16.42,16.39,16.42,183842.0,16.4,16.42,16.39,16.42,183842.0
2018-07-13 11:20:00,16.41,16.43,16.39,16.41,464848.0,16.41,16.43,16.39,16.41,464848.0
2018-07-13 11:25:00,16.41,16.42,16.38,16.39,185455.0,16.41,16.42,16.38,16.39,185455.0
2018-07-13 11:30:00,16.39,16.42,16.38,16.4,243210.0,16.39,16.42,16.38,16.4,243210.0
2018-07-13 11:35:00,16.39,16.41,16.39,16.4,90112.0,16.39,16.41,16.39,16.4,90112.0
2018-07-13 11:40:00,16.39,16.4,16.29,16.35,708471.0,16.39,16.4,16.29,16.35,708471.0
2018-07-13 11:45:00,16.35,16.35,16.32,16.35,244626.0,16.35,16.35,16.32,16.35,244626.0
2018-07-13 11:50:00,16.35,16.38,16.34,16.36,234043.0,16.35,16.38,16.34,16.36,234043.0
2018-07-13 11:55:00,16.37,16.37,16.34,16.34,184294.0,16.37,16.37,16.34,16.34,184294.0
2018-07-13 12:00:00,16.35,16.35,16.32,16.34,209018.0,16.35,16.35,16.32,16.34,209018.0
2018-07-13 12:05:00,16.34,16.34,16.32,16.34,119141.0,16.34,16.34,16.32,16.34,119141.0
2018-07-13 12:10:00,16.34,16.37,16.33,16.37,372822.0,16.34,16.37,16.33,16.37,372822.0
2018-07-13 12:15:00,16.37,16.38,16.35,16.37,197599.0,16.37,16.38,16.35,16.37,197599.0
2018-07-13 12:20:00,16.37,16.37,16.34,16.35,289646.0,16.37,16.37,16.34,16.35,289646.0
2018-07-13 12:25:00,16.34,16.35,16.33,16.35,145224.0,16.34,16.35,16.33,16.35,145224.0
2018-07-13 12:30:00,16.35,16.35,16.3,16.32,298759.0,16.35,16.35,16.3,16.32,298759.0
2018-07-13 12:35:00,16.31,16.32,16.3,16.32,257040.0,16.31,16.32,16.3,16.32,257040.0
2018-07-13 12:40:00,16.31,16.34,16.3,16.32,201582.0,16.31,16.34,16.3,16.32,201582.0
2018-07-13 12:45:00,16.32,16.35,16.31,16.32,334079.0,16.32,16.35,16.31,16.32,334079.0
2018-07-13 12:50:00,16.31,16.32,16.29,16.32,399883.0,16.31,16.32,16.29,16.32,399883.0
2018-07-13 12:55:00,16.32,16.33,16.29,16.3,346692.0,16.32,16.33,16.29,16.3,346692.0
2018-07-13 13:00:00,16.3,16.33,16.29,16.32,109384.0,16.3,16.33,16.29,16.32,109384.0
2018-07-13 13:05:00,16.32,16.32,16.27,16.29,373625.0,16.32,16.32,16.27,16.29,373625.0
2018-07-13 13:10:00,16.29,16.31,16.28,16.3,128850.0,16.29,16.31,16.28,16.3,128850.0
2018-07-13 13:15:00,16.3,16.3,16.27,16.28,251536.0,16.3,16.3,16.27,16.28,251536.0
2018-07-13 13:20:00,16.27,16.29,16.27,16.29,184310.0,16.27,16.29,16.27,16.29,184310.0
2018-07-13 13:25:00,16.28,16.3,16.27,16.29,122741.0,16.28,16.3,16.27,16.29,122741.0
2018-07-13 13:30:00,16.3,16.3,16.27,16.27,116449.0,16.3,16.3,16.27,16.27,116449.0
2018-07-13 13:35:00,16.28,16.3,16.27,16.27,175493.0,16.28,16.3,16.27,16.27,175493.0
2018-07-13 13:40:00,16.28,16.28,16.23,16.25,736943.0,16.28,16.28,16.23,16.25,736943.0
2018-07-13 13:45:00,16.25,16.26,16.24,16.24,160748.0,16.25,16.26,16.24,16.24,160748.0
2018-07-13 13:50:00,16.25,16.28,16.24,16.27,173261.0,16.25,16.28,16.24,16.27,173261.0
2018-07-13 13:55:00,16.27,16.28,16.25,16.27,161726.0,16.27,16.28,16.25,16.27,161726.0
2018-07-13 14:00:00,16.27,16.29,16.26,16.29,139162.0,16.27,16.29,16.26,16.29,139162.0
2018-07-13 14:05:00,16.29,16.31,16.27,16.28,252722.0,16.29,16.31,16.27,16.28,252722.0
2018-07-13 14:10:00,16.28,16.29,16.27,16.29,90096.0,16.28,16.29,16.27,16.29,90096.0
2018-07-13 14:15:00,16.29,16.29,16.27,16.27,90710.0,16.29,16.29,16.27,16.27,90710.0
2018-07-13 14:20:00,16.28,16.29,16.27,16.28,184959.0,16.28,16.29,16.27,16.28,184959.0
2018-07-13 14:25:00,16.29,16.3,16.28,16.28,176232.0,16.29,16.3,16.28,16.28,176232.0
2018-07-13 14:30:00,16.28,16.29,16.28,16.28,170904.0,16.28,16.29,16.28,16.28,170904.0
2018-07-13 14:35:00,16.28,16.29,16.28,16.29,84653.0,16.28,16.29,16.28,16.29,84653.0
2018-07-13 14:40:00,16.29,16.29,16.24,16.25,452103.0,16.29,16.29,16.24,16.25,452103.0
2018-07-13 14:45:00,16.24,16.25,16.23,16.23,349425.0,16.24,16.25,16.23,16.23,349425.0
2018-07-13 14:50:00,16.23,16.26,16.22,16.25,386785.0,16.23,16.26,16.22,16.25,386785.0
2018-07-13 14:55:00,16.25,16.27,16.24,16.24,138207.0,16.25,16.27,16.24,16.24,138207.0
2018-07-13 15:00:00,16.24,16.25,16.24,16.25,120831.0,16.24,16.25,16.24,16.25,120831.0
2018-07-13 15:05:00,16.25,16.29,16.24,16.27,379826.0,16.25,16.29,16.24,16.27,379826.0
2018-07-13 15:10:00,16.26,16.29,16.25,16.27,364565.0,16.26,16.29,16.25,16.27,364565.0
2018-07-13 15:15:00,16.27,16.28,16.25,16.28,260559.0,16.27,16.28,16.25,16.28,260559.0
2018-07-13 15:20:00,16.28,16.28,16.27,16.27,203910.0,16.28,16.28,16.27,16.27,203910.0
2018-07-13 15:25:00,16.28,16.28,16.26,16.27,227429.0,16.28,16.28,16.26,16.27,227429.0
2018-07-13 15:30:00,16.27,16.28,16.26,16.28,195896.0,16.27,16.28,16.26,16.28,195896.0
2018-07-13 15:35:00,16.28,16.3,16.27,16.3,373960.0,16.28,16.3,16.27,16.3,373960.0
2018-07-13 15:40:00,16.3,16.3,16.28,16.29,284003.0,16.3,16.3,16.28,16.29,284003.0
2018-07-13 15:45:00,16.29,16.29,16.23,16.25,786223.0,16.29,16.29,16.23,16.25,786223.0
2018-07-13 15:50:00,16.25,16.29,16.24,16.27,730063.0,16.25,16.29,16.24,16.27,730063.0
2018-07-13 15:55:00,16.27,16.28,16.26,16.27,1236911.0,16.27,16.28,16.26,16.27,1236911.0
2018-07-16 09:30:00,16.42,16.68,16.41,16.61,2808758.0,16.42,16.68,16.41,16.61,2808758.0
2018-07-16 09:35:00,16.62,16.68,16.54,16.66,1588922.0,16.62,16.68,16.54,16.66,1588922.0
2018-07-16 09:40:00,16.66,16.71,16.57,16.71,1973149.0,16.66,16.71,16.57,16.71,1973149.0
2018-07-16 09:45:00,16.71,16.79,16.64,16.78,1727513.0,16.71,16.79,16.64,16.78,1727513.0
2018-07-16 09:50:00,16.79,16.85,16.74,16.75,1681179.0,16.79,16.85,16.74,16.75,1681179.0
2018-07-16 09:55:00,16.74,16.77,16.69,16.71,1612954.0,16.74,16.77,16.69,16.71,1612954.0
2018-07-16 10:00:00,16.71,16.82,16.69,16.78,1109115.0,16.71,16.82,16.69,16.78,1109115.0
2018-07-16 10:05:00,16.78,16.81,16.73,16.75,687519.0,16.78,16.81,16.73,16.75,687519.0
2018-07-16 10:10:00,16.74,16.8,16.74,16.75,573657.0,16.74,16.8,16.74,16.75,573657.0
2018-07-16 10:15:00,16.75,16.83,16.75,16.82,970237.0,16.75,16.83,16.75,16.82,970237.0
2018-07-16 10:20:00,16.83,16.87,16.77,16.84,1502206.0,16.83,16.87,16.77,16.84,1502206.0
2018-07-16 10:25:00,16.84,16.92,16.83,16.91,1600239.0,16.84,16.92,16.83,16.91,1600239.0
2018-07-16 10:30:00,16.9,16.96,16.89,16.96,1467776.0,16.9,16.96,16.89,16.96,1467776.0
2018-07-16 10:35:00,16.96,17.0,16.92,16.99,1656772.0,16.96,17.0,16.92,16.99,1656772.0
2018-07-16 10:40:00,16.99,16.99,16.92,16.92,1752219.0,16.99,16.99,16.92,16.92,1752219.0
2018-07-16 10:45:00,16.92,16.93,16.85,16.87,1277856.0,16.92,16.93,16.85,16.87,1277856.0
2018-07-16 10:50:00,16.87,16.88,16.79,16.85,1362452.0,16.87,16.88,16.79,16.85,1362452.0
2018-07-16 10:55:00,16.86,16.86,16.8,16.83,738356.0,16.86,16.86,16.8,16.83,738356.0
2018-07-16 11:00:00,16.83,16.88,16.81,16.88,501952.0,16.83,16.88,16.81,16.88,501952.0
2018-07-16 11:05:00,16.87,16.89,16.81,16.84,698689.0,16.87,16.89,16.81,16.84,698689.0
2018-07-16 11:10:00,16.84,16.91,16.83,16.9,714455.0,16.84,16.91,16.83,16.9,714455.0
2018-07-16 11:15:00,16.91,16.94,16.88,16.89,810320.0,16.91,16.94,16.88,16.89,810320.0
2018-07-16 11:20:00,16.89,16.93,16.88,16.93,606540.0,16.89,16.93,16.88,16.93,606540.0
2018-07-16 11:25:00,16.93,16.94,16.88,16.9,620591.0,16.93,16.94,16.88,16.9,620591.0
2018-07-16 11:30:00,16.9,16.96,16.87,16.95,809489.0,16.9,16.96,16.87,16.95,809489.0
2018-07-16 11:35:00,16.94,16.97,16.93,16.96,657262.0,16.94,16.97,16.93,16.96,657262.0
2018-07-16 11:40:00,16.95,16.99,16.94,16.99,717468.0,16.95,16.99,16.94,16.99,717468.0
2018-07-16 11:45:00,16.98,17.0,16.94,16.98,860325.0,16.98,17.0,16.94,16.98,860325.0
2018-07-16 11:50:00,16.98,16.99,16.92,16.94,682648.0,16.98,16.99,16.92,16.94,682648.0
2018-07-16 11:55:00,16.95,16.96,16.92,16.95,418640.0,16.95,16.96,16.92,16.95,418640.0
2018-07-16 12:00:00,16.95,16.95,16.88,16.91,682326.0,16.95,16.95,16.88,16.91,682326.0
2018-07-16 12:05:00,16.91,16.94,16.91,16.91,608512.0,16.91,16.94,16.91,16.91,608512.0
2018-07-16 12:10:00,16.91,16.93,16.85,16.93,776319.0,16.91,16.93,16.85,16.93,776319.0
2018-07-16 12:15:00,16.92,16.94,16.89,16.9,430790.0,16.92,16.94,16.89,16.9,430790.0
2018-07-16 12:20:00,16.91,16.94,16.9,16.94,471992.0,16.91,16.94,16.9,16.94,471992.0
2018-07-16 12:25:00,16.94,16.95,16.91,16.92,403851.0,16.94,16.95,16.91,16.92,403851.0
2018-07-16 12:30:00,16.91,16.92,16.87,16.88,898893.0,16.91,16.92,16.87,16.88,898893.0
2018-07-16 12:35:00,16.87,16.88,16.83,16.87,804437.0,16.87,16.88,16.83,16.87,804437.0
2018-07-16 12:40:00,16.87,16.87,16.83,16.84,383902.0,16.87,16.87,16.83,16.84,383902.0
2018-07-16 12:45:00,16.84,16.84,16.77,16.78,877471.0,16.84,16.84,16.77,16.78,877471.0
2018-07-16 12:50:00,16.79,16.83,16.77,16.83,542901.0,16.79,16.83,16.77,16.83,542901.0
2018-07-16 12:55:00,16.83,16.86,16.82,16.83,477018.0,16.83,16.86,16.82,16.83,477018.0
2018-07-16 13:00:00,16.84,16.84,16.79,16.82,408998.0,16.84,16.84,16.79,16.82,408998.0
2018-07-16 13:05:00,16.82,16.84,16.78,16.8,350770.0,16.82,16.84,16.78,16.8,350770.0
2018-07-16 13:10:00,16.8,16.8,16.72,16.73,1168840.0,16.8,16.8,16.72,16.73,1168840.0
2018-07-16 13:15:00,16.74,16.76,16.7,16.7,676006.0,16.74,16.76,16.7,16.7,676006.0
2018-07-16 13:20:00,16.71,16.71,16.67,16.7,811353.0,16.71,16.71,16.67,16.7,811353.0
2018-07-16 13:25:00,16.7,16.71,16.64,16.67,717655.0,16.7,16.71,16.64,16.67,717655.0
2018-07-16 13:30:00,16.67,16.68,16.6,16.63,976123.0,16.67,16.68,16.6,16.63,976123.0
2018-07-16 13:35:00,16.63,16.66,16.62,16.64,469466.0,16.63,16.66,16.62,16.64,469466.0
2018-07-16 13:40:00,16.65,16.67,16.6,16.66,558353.0,16.65,16.67,16.6,16.66,558353.0
2018-07-16 13:45:00,16.66,16.68,16.63,16.67,388641.0,16.66,16.68,16.63,16.67,388641.0
2018-07-16 13:50:00,16.66,16.67,16.59,16.6,551648.0,16.66,16.67,16.59,16.6,551648.0
2018-07-16 13:55:00,16.6,16.64,16.58,16.62,505296.0,16.6,16.64,16.58,16.62,505296.0
2018-07-16 14:00:00,16.62,16.64,16.6,16.61,334985.0,16.62,16.64,16.6,16.61,334985.0
2018-07-16 14:05:00,16.61,16.66,16.6,16.66,402790.0,16.61,16.66,16.6,16.66,402790.0
2018-07-16 14:10:00,16.66,16.68,16.65,16.67,467831.0,16.66,16.68,16.65,16.67,467831.0
2018-07-16 14:15:00,16.66,16.67,16.63,16.66,309207.0,16.66,16.67,16.63,16.66,309207.0
2018-07-16 14:20:00,16.66,16.67,16.64,16.64,273164.0,16.66,16.67,16.64,16.64,273164.0
2018-07-16 14:25:00,16.65,16.66,16.63,16.65,181105.0,16.65,16.66,16.63,16.65,181105.0
2018-07-16 14:30:00,16.64,16.65,16.61,16.62,333539.0,16.64,16.65,16.61,16.62,333539.0
2018-07-16 14:35:00,16.62,16.62,16.59,16.61,519866.0,16.62,16.62,16.59,16.61,519866.0
2018-07-16 14:40:00,16.6,16.61,16.56,16.57,639458.0,16.6,16.61,16.56,16.57,639458.0
2018-07-16 14:45:00,16.57,16.59,16.53,16.55,825301.0,16.57,16.59,16.53,16.55,825301.0
2018-07-16 14:50:00,16.55,16.58,16.53,16.55,720067.0,16.55,16.58,16.53,16.55,720067.0
2018-07-16 14:55:00,16.55,16.57,16.53,16.55,586760.0,16.55,16.57,16.53,16.55,586760.0
2018-07-16 15:00:00,16.54,16.61,16.54,16.6,521274.0,16.54,16.61,16.54,16.6,521274.0
2018-07-16 15:05:00,16.6,16.64,16.59,16.63,800300.0,16.6,16.64,16.59,16.63,800300.0
2018-07-16 15:10:00,16.63,16.65,16.61,16.64,531531.0,16.63,16.65,16.61,16.64,531531.0
2018-07-16 15:15:00,16.64,16.66,16.61,16.63,263483.0,16.64,16.66,16.61,16.63,263483.0
2018-07-16 15:20:00,16.63,16.64,16.61,16.63,337797.0,16.63,16.64,16.61,16.63,337797.0
2018-07-16 15:25:00,16.63,16.63,16.6,16.6,334622.0,16.63,16.63,16.6,16.6,334622.0
2018-07-16 15:30:00,16.61,16.63,16.6,16.63,372667.0,16.61,16.63,16.6,16.63,372667.0
2018-07-16 15:35:00,16.63,16.64,16.57,16.6,497985.0,16.63,16.64,16.57,16.6,497985.0
2018-07-16 15:40:00,16.6,16.61,16.58,16.59,341184.0,16.6,16.61,16.58,16.59,341184.0
2018-07-16 15:45:00,16.59,16.61,16.57,16.57,736258.0,16.59,16.61,16.57,16.57,736258.0
2018-07-16 15:50:00,16.57,16.6,16.56,16.59,939931.0,16.57,16.6,16.56,16.59,939931.0
2018-07-16 15:55:00,16.59,16.59,16.56,16.58,1676115.0,16.59,16.59,16.56,16.58,1676115.0
2018-07-17 09:30:00,16.5,16.62,16.48,16.6,1531937.0,16.5,16.62,16.48,16.6,1531937.0
2018-07-17 09:35:00,16.59,16.75,16.59,16.69,1788422.0,16.59,16.75,16.59,16.69,1788422.0
2018-07-17 09:40:00,16.69,16.84,16.69,16.8,1832752.0,16.69,16.84,16.69,16.8,1832752.0
2018-07-17 09:45:00,16.8,16.8,16.73,16.77,853186.0,16.8,16.8,16.73,16.77,853186.0
2018-07-17 09:50:00,16.77,16.87,16.76,16.77,1367998.0,16.77,16.87,16.76,16.77,1367998.0
2018-07-17 09:55:00,16.77,16.78,16.67,16.71,1083735.0,16.77,16.78,16.67,16.71,1083735.0
2018-07-17 10:00:00,16.71,16.74,16.65,16.66,1081442.0,16.71,16.74,16.65,16.66,1081442.0
2018-07-17 10:05:00,16.66,16.68,16.62,16.67,904295.0,16.66,16.68,16.62,16.67,904295.0
2018-07-17 10:10:00,16.67,16.67,16.61,16.63,602028.0,16.67,16.67,16.61,16.63,602028.0
2018-07-17 10:15:00,16.62,16.66,16.61,16.63,749163.0,16.62,16.66,16.61,16.63,749163.0
2018-07-17 10:20:00,16.63,16.63,16.51,16.55,911302.0,16.63,16.63,16.51,16.55,911302.0
2018-07-17 10:25:00,16.54,16.55,16.5,16.52,921103.0,16.54,16.55,16.5,16.52,921103.0
2018-07-17 10:30:00,16.52,16.62,16.5,16.6,1712871.0,16.52,16.62,16.5,16.6,1712871.0
2018-07-17 10:35:00,16.6,16.67,16.59,16.62,809527.0,16.6,16.67,16.59,16.62,809527.0
2018-07-17 10:40:00,16.62,16.67,16.59,16.66,476076.0,16.62,16.67,16.59,16.66,476076.0
2018-07-17 10:45:00,16.66,16.67,16.62,16.63,552241.0,16.66,16.67,16.62,16.63,552241.0
2018-07-17 10:50:00,16.63,16.64,16.61,16.62,323594.0,16.63,16.64,16.61,16.62,323594.0
2018-07-17 10:55:00,16.62,16.62,16.58,16.58,500111.0,16.62,16.62,16.58,16.58,500111.0
2018-07-17 11:00:00,16.59,16.61,16.56,16.61,528483.0,16.59,16.61,16.56,16.61,528483.0
2018-07-17 11:05:00,16.61,16.64,16.59,16.62,430809.0,16.61,16.64,16.59,16.62,430809.0
2018-07-17 11:10:00,16.62,16.64,16.59,16.62,354103.0,16.62,16.64,16.59,16.62,354103.0
2018-07-17 11:15:00,16.61,16.64,16.6,16.62,190825.0,16.61,16.64,16.6,16.62,190825.0
2018-07-17 11:20:00,16.63,16.68,16.62,16.68,289088.0,16.63,16.68,16.62,16.68,289088.0
2018-07-17 11:25:00,16.68,16.69,16.65,16.67,479522.0,16.68,16.69,16.65,16.67,479522.0
2018-07-17 11:30:00,16.66,16.68,16.61,16.62,394933.0,16.66,16.68,16.61,16.62,394933.0
2018-07-17 11:35:00,16.62,16.62,16.6,16.62,431393.0,16.62,16.62,16.6,16.62,431393.0
2018-07-17 11:40:00,16.62,16.63,16.55,16.62,585034.0,16.62,16.63,16.55,16.62,585034.0
2018-07-17 11:45:00,16.62,16.63,16.61,16.61,175515.0,16.62,16.63,16.61,16.61,175515.0
2018-07-17 11:50:00,16.62,16.62,16.59,16.6,185413.0,16.62,16.62,16.59,16.6,185413.0
2018-07-17 11:55:00,16.61,16.62,16.6,16.62,165085.0,16.61,16.62,16.6,16.62,165085.0
2018-07-17 12:00:00,16.61,16.62,16.58,16.59,255426.0,16.61,16.62,16.58,16.59,255426.0
2018-07-17 12:05:00,16.6,16.62,16.6,16.62,113473.0,16.6,16.62,16.6,16.62,113473.0
2018-07-17 12:10:00,16.62,16.63,16.61,16.63,174231.0,16.62,16.63,16.61,16.63,174231.0
2018-07-17 12:15:00,16.63,16.66,16.62,16.64,443702.0,16.63,16.66,16.62,16.64,443702.0
2018-07-17 12:20:00,16.64,16.66,16.63,16.65,154325.0,16.64,16.66,16.63,16.65,154325.0
2018-07-17 12:25:00,16.65,16.65,16.61,16.64,199551.0,16.65,16.65,16.61,16.64,199551.0
2018-07-17 12:30:00,16.64,16.65,16.62,16.64,190725.0,16.64,16.65,16.62,16.64,190725.0
2018-07-17 12:35:00,16.65,16.65,16.63,16.64,168387.0,16.65,16.65,16.63,16.64,168387.0
2018-07-17 12:40:00,16.64,16.65,16.63,16.64,153653.0,16.64,16.65,16.63,16.64,153653.0
2018-07-17 12:45:00,16.64,16.67,16.63,16.66,230069.0,16.64,16.67,16.63,16.66,230069.0
2018-07-17 12:50:00,16.66,16.7,16.65,16.68,472917.0,16.66,16.7,16.65,16.68,472917.0
2018-07-17 12:55:00,16.69,16.7,16.66,16.69,310281.0,16.69,16.7,16.66,16.69,310281.0
2018-07-17 13:00:00,16.69,16.7,16.68,16.68,157313.0,16.69,16.7,16.68,16.68,157313.0
2018-07-17 13:05:00,16.69,16.72,16.67,16.68,570281.0,16.69,16.72,16.67,16.68,570281.0
2018-07-17 13:10:00,16.68,16.69,16.67,16.68,172506.0,16.68,16.69,16.67,16.68,172506.0
2018-07-17 13:15:00,16.68,16.68,16.65,16.66,138623.0,16.68,16.68,16.65,16.66,138623.0
2018-07-17 13:20:00,16.66,16.68,16.66,16.68,100739.0,16.66,16.68,16.66,16.68,100739.0
2018-07-17 13:25:00,16.68,16.7,16.67,16.68,185789.0,16.68,16.7,16.67,16.68,185789.0
2018-07-17 13:30:00,16.68,16.71,16.68,16.69,310370.0,16.68,16.71,16.68,16.69,310370.0
2018-07-17 13:35:00,16.69,16.73,16.68,16.73,431486.0,16.69,16.73,16.68,16.73,431486.0
2018-07-17 13:40:00,16.73,16.75,16.71,16.74,285956.0,16.73,16.75,16.71,16.74,285956.0
2018-07-17 13:45:00,16.74,16.76,16.73,16.74,268070.0,16.74,16.76,16.73,16.74,268070.0
2018-07-17 13:50:00,16.74,16.75,16.7,16.73,320824.0,16.74,16.75,16.7,16.73,320824.0
2018-07-17 13:55:00,16.73,16.74,16.7,16.72,217348.0,16.73,16.74,16.7,16.72,217348.0
2018-07-17 14:00:00,16.72,16.72,16.7,16.71,164074.0,16.72,16.72,16.7,16.71,164074.0
2018-07-17 14:05:00,16.71,16.74,16.7,16.73,237907.0,16.71,16.74,16.7,16.73,237907.0
2018-07-17 14:10:00,16.73,16.74,16.72,16.73,178935.0,16.73,16.74,16.72,16.73,178935.0
2018-07-17 14:15:00,16.73,16.75,16.73,16.75,280174.0,16.73,16.75,16.73,16.75,280174.0
2018-07-17 14:20:00,16.75,16.8,16.74,16.79,616778.0,16.75,16.8,16.74,16.79,616778.0
2018-07-17 14:25:00,16.8,16.8,16.77,16.78,394271.0,16.8,16.8,16.77,16.78,394271.0
2018-07-17 14:30:00,16.78,16.8,16.77,16.8,244711.0,16.78,16.8,16.77,16.8,244711.0
2018-07-17 14:35:00,16.8,16.8,16.77,16.78,271471.0,16.8,16.8,16.77,16.78,271471.0
2018-07-17 14:40:00,16.78,16.8,16.77,16.8,239651.0,16.78,16.8,16.77,16.8,239651.0
2018-07-17 14:45:00,16.8,16.85,16.79,16.84,830348.0,16.8,16.85,16.79,16.84,830348.0
2018-07-17 14:50:00,16.84,16.85,16.81,16.82,391198.0,16.84,16.85,16.81,16.82,391198.0
2018-07-17 14:55:00,16.82,16.84,16.77,16.78,551098.0,16.82,16.84,16.77,16.78,551098.0
2018-07-17 15:00:00,16.78,16.79,16.76,16.79,347163.0,16.78,16.79,16.76,16.79,347163.0
2018-07-17 15:05:00,16.78,16.81,16.78,16.8,311861.0,16.78,16.81,16.78,16.8,311861.0
2018-07-17 15:10:00,16.8,16.82,16.79,16.8,316195.0,16.8,16.82,16.79,16.8,316195.0
2018-07-17 15:15:00,16.8,16.82,16.79,16.8,296167.0,16.8,16.82,16.79,16.8,296167.0
2018-07-17 15:20:00,16.8,16.83,16.79,16.83,284728.0,16.8,16.83,16.79,16.83,284728.0
2018-07-17 15:25:00,16.83,16.83,16.81,16.81,258854.0,16.83,16.83,16.81,16.81,258854.0
2018-07-17 15:30:00,16.82,16.83,16.8,16.82,376227.0,16.82,16.83,16.8,16.82,376227.0
2018-07-17 15:35:00,16.82,16.85,16.82,16.84,638524.0,16.82,16.85,16.82,16.84,638524.0
2018-07-17 15:40:00,16.84,16.88,16.83,16.87,990651.0,16.84,16.88,16.83,16.87,990651.0
2018-07-17 15:45:00,16.87,16.87,16.83,16.86,502577.0,16.87,16.87,16.83,16.86,502577.0
2018-07-17 15:50:00,16.85,16.87,16.81,16.85,1036001.0,16.85,16.87,16.81,16.85,1036001.0
2018-07-17 15:55:00,16.85,16.88,16.84,16.87,1282877.0,16.85,16.88,16.84,16.87,1282877.0
2018-07-18 09:30:00,16.91,16.99,16.78,16.79,2369637.0,16.91,16.99,16.78,16.79,2369637.0
2018-07-18 09:35:00,16.78,16.79,16.58,16.62,3346488.0,16.78,16.79,16.58,16.62,3346488.0
2018-07-18 09:40:00,16.61,16.66,16.55,16.66,2436155.0,16.61,16.66,16.55,16.66,2436155.0
2018-07-18 09:45:00,16.65,16.66,16.55,16.59,1448531.0,16.65,16.66,16.55,16.59,1448531.0
2018-07-18 09:50:00,16.59,16.66,16.57,16.62,1020847.0,16.59,16.66,16.57,16.62,1020847.0
2018-07-18 09:55:00,16.63,16.66,16.6,16.64,854445.0,16.63,16.66,16.6,16.64,854445.0
2018-07-18 10:00:00,16.65,16.67,16.6,16.62,762855.0,16.65,16.67,16.6,16.62,762855.0
2018-07-18 10:05:00,16.61,16.63,16.59,16.61,717973.0,16.61,16.63,16.59,16.61,717973.0
2018-07-18 10:10:00,16.61,16.64,16.6,16.62,336835.0,16.61,16.64,16.6,16.62,336835.0
2018-07-18 10:15:00,16.62,16.62,16.55,16.59,724489.0,16.62,16.62,16.55,16.59,724489.0
2018-07-18 10:20:00,16.59,16.6,16.56,16.58,571528.0,16.59,16.6,16.56,16.58,571528.0
2018-07-18 10:25:00,16.57,16.62,16.57,16.61,415725.0,16.57,16.62,16.57,16.61,415725.0
2018-07-18 10:30:00,16.61,16.65,16.58,16.64,549475.0,16.61,16.65,16.58,16.64,549475.0
2018-07-18 10:35:00,16.64,16.69,16.61,16.69,937964.0,16.64,16.69,16.61,16.69,937964.0
2018-07-18 10:40:00,16.69,16.69,16.64,16.68,535270.0,16.69,16.69,16.64,16.68,535270.0
2018-07-18 10:45:00,16.68,16.71,16.66,16.71,625863.0,16.68,16.71,16.66,16.71,625863.0
2018-07-18 10:50:00,16.7,16.73,16.68,16.7,723183.0,16.7,16.73,16.68,16.7,723183.0
2018-07-18 10:55:00,16.7,16.73,16.7,16.71,226208.0,16.7,16.73,16.7,16.71,226208.0
2018-07-18 11:00:00,16.7,16.71,16.68,16.69,317388.0,16.7,16.71,16.68,16.69,317388.0
2018-07-18 11:05:00,16.7,16.77,16.69,16.77,693690.0,16.7,16.77,16.69,16.77,693690.0
2018-07-18 11:10:00,16.77,16.78,16.75,16.78,440059.0,16.77,16.78,16.75,16.78,440059.0
2018-07-18 11:15:00,16.78,16.82,16.77,16.79,675706.0,16.78,16.82,16.77,16.79,675706.0
2018-07-18 11:20:00,16.79,16.83,16.78,16.8,617481.0,16.79,16.83,16.78,16.8,617481.0
2018-07-18 11:25:00,16.8,16.84,16.8,16.81,422416.0,16.8,16.84,16.8,16.81,422416.0
2018-07-18 11:30:00,16.81,16.82,16.8,16.82,349445.0,16.81,16.82,16.8,16.82,349445.0
2018-07-18 11:35:00,16.82,16.82,16.76,16.76,701722.0,16.82,16.82,16.76,16.76,701722.0
2018-07-18 11:40:00,16.76,16.81,16.76,16.79,412909.0,16.76,16.81,16.76,16.79,412909.0
2018-07-18 11:45:00,16.8,16.81,16.78,16.8,226854.0,16.8,16.81,16.78,16.8,226854.0
2018-07-18 11:50:00,16.8,16.83,16.8,16.82,211015.0,16.8,16.83,16.8,16.82,211015.0
2018-07-18 11:55:00,16.82,16.83,16.78,16.8,385218.0,16.82,16.83,16.78,16.8,385218.0
2018-07-18 12:00:00,16.8,16.8,16.77,16.8,251091.0,16.8,16.8,16.77,16.8,251091.0
2018-07-18 12:05:00,16.8,16.84,16.79,16.84,442483.0,16.8,16.84,16.79,16.84,442483.0
2018-07-18 12:10:00,16.84,16.85,16.8,16.81,295225.0,16.84,16.85,16.8,16.81,295225.0
2018-07-18 12:15:00,16.81,16.82,16.75,16.76,281567.0,16.81,16.82,16.75,16.76,281567.0
2018-07-18 12:20:00,16.75,16.79,16.75,16.78,236561.0,16.75,16.79,16.75,16.78,236561.0
2018-07-18 12:25:00,16.78,16.8,16.77,16.79,118853.0,16.78,16.8,16.77,16.79,118853.0
2018-07-18 12:30:00,16.8,16.81,16.79,16.81,135862.0,16.8,16.81,16.79,16.81,135862.0
2018-07-18 12:35:00,16.8,16.81,16.79,16.8,199132.0,16.8,16.81,16.79,16.8,199132.0
2018-07-18 12:40:00,16.8,16.83,16.79,16.83,289506.0,16.8,16.83,16.79,16.83,289506.0
2018-07-18 12:45:00,16.83,16.88,16.83,16.87,561005.0,16.83,16.88,16.83,16.87,561005.0
2018-07-18 12:50:00,16.87,16.88,16.84,16.87,302573.0,16.87,16.88,16.84,16.87,302573.0
2018-07-18 12:55:00,16.87,16.87,16.83,16.84,352428.0,16.87,16.87,16.83,16.84,352428.0
2018-07-18 13:00:00,16.84,16.87,16.83,16.87,203900.0,16.84,16.87,16.83,16.87,203900.0
2018-07-18 13:05:00,16.87,16.89,16.86,16.89,266942.0,16.87,16.89,16.86,16.89,266942.0
2018-07-18 13:10:00,16.89,16.9,16.88,16.88,284629.0,16.89,16.9,16.88,16.88,284629.0
2018-07-18 13:15:00,16.89,16.89,16.88,16.89,113147.0,16.89,16.89,16.88,16.89,113147.0
2018-07-18 13:20:00,16.89,16.9,16.87,16.89,259892.0,16.89,16.9,16.87,16.89,259892.0
2018-07-18 13:25:00,16.9,16.9,16.89,16.89,179130.0,16.9,16.9,16.89,16.89,179130.0
2018-07-18 13:30:00,16.9,16.9,16.86,16.86,401419.0,16.9,16.9,16.86,16.86,401419.0
2018-07-18 13:35:00,16.87,16.87,16.83,16.84,184852.0,16.87,16.87,16.83,16.84,184852.0
2018-07-18 13:40:00,16.84,16.85,16.82,16.85,658363.0,16.84,16.85,16.82,16.85,658363.0
2018-07-18 13:45:00,16.85,16.86,16.83,16.85,216539.0,16.85,16.86,16.83,16.85,216539.0
2018-07-18 13:50:00,16.85,16.87,16.83,16.86,304971.0,16.85,16.87,16.83,16.86,304971.0
2018-07-18 13:55:00,16.87,16.88,16.86,16.88,135244.0,16.87,16.88,16.86,16.88,135244.0
2018-07-18 14:00:00,16.88,16.89,16.87,16.89,200293.0,16.88,16.89,16.87,16.89,200293.0
2018-07-18 14:05:00,16.89,16.89,16.88,16.89,113839.0,16.89,16.89,16.88,16.89,113839.0
2018-07-18 14:10:00,16.89,16.89,16.85,16.88,186880.0,16.89,16.89,16.85,16.88,186880.0
2018-07-18 14:15:00,16.88,16.88,16.84,16.85,225532.0,16.88,16.88,16.84,16.85,225532.0
2018-07-18 14:20:00,16.85,16.87,16.84,16.85,188618.0,16.85,16.87,16.84,16.85,188618.0
2018-07-18 14:25:00,16.86,16.87,16.85,16.86,157382.0,16.86,16.87,16.85,16.86,157382.0
2018-07-18 14:30:00,16.87,16.87,16.85,16.87,131631.0,16.87,16.87,16.85,16.87,131631.0
2018-07-18 14:35:00,16.86,16.86,16.84,16.86,122755.0,16.86,16.86,16.84,16.86,122755.0
2018-07-18 14:40:00,16.86,16.86,16.81,16.83,410263.0,16.86,16.86,16.81,16.83,410263.0
2018-07-18 14:45:00,16.83,16.85,16.82,16.85,194565.0,16.83,16.85,16.82,16.85,194565.0
2018-07-18 14:50:00,16.84,16.85,16.81,16.84,299228.0,16.84,16.85,16.81,16.84,299228.0
2018-07-18 14:55:00,16.84,16.85,16.82,16.84,116561.0,16.84,16.85,16.82,16.84,116561.0
2018-07-18 15:00:00,16.84,16.87,16.83,16.87,222336.0,16.84,16.87,16.83,16.87,222336.0
2018-07-18 15:05:00,16.87,16.88,16.85,16.86,277203.0,16.87,16.88,16.85,16.86,277203.0
2018-07-18 15:10:00,16.86,16.86,16.82,16.84,251634.0,16.86,16.86,16.82,16.84,251634.0
2018-07-18 15:15:00,16.84,16.85,16.82,16.84,298952.0,16.84,16.85,16.82,16.84,298952.0
2018-07-18 15:20:00,16.84,16.84,16.83,16.84,139280.0,16.84,16.84,16.83,16.84,139280.0
2018-07-18 15:25:00,16.84,16.84,16.82,16.82,278117.0,16.84,16.84,16.82,16.82,278117.0
2018-07-18 15:30:00,16.82,16.85,16.82,16.84,267075.0,16.82,16.85,16.82,16.84,267075.0
2018-07-18 15:35:00,16.84,16.84,16.79,16.81,521452.0,16.84,16.84,16.79,16.81,521452.0
2018-07-18 15:40:00,16.8,16.83,16.8,16.82,476565.0,16.8,16.83,16.8,16.82,476565.0
2018-07-18 15:45:00,16.82,16.84,16.81,16.82,466932.0,16.82,16.84,16.81,16.82,466932.0
2018-07-18 15:50:00,16.83,16.85,16.82,16.85,667787.0,16.83,16.85,16.82,16.85,667787.0
2018-07-18 15:55:00,16.85,16.86,16.84,16.85,1192243.0,16.85,16.86,16.84,16.85,1192243.0
2018-07-19 09:30:00,16.68,16.86,16.66,16.75,2022017.0,16.68,16.86,16.66,16.75,2022017.0
2018-07-19 09:35:00,16.75,16.88,16.74,16.85,1493729.0,16.75,16.88,16.74,16.85,1493729.0
2018-07-19 09:40:00,16.85,16.86,16.74,16.74,986763.0,16.85,16.86,16.74,16.74,986763.0
2018-07-19 09:45:00,16.74,16.78,16.71,16.73,755907.0,16.74,16.78,16.71,16.73,755907.0
2018-07-19 09:50:00,16.73,16.74,16.55,16.6,2283274.0,16.73,16.74,16.55,16.6,2283274.0
2018-07-19 09:55:00,16.59,16.65,16.58,16.64,869476.0,16.59,16.65,16.58,16.64,869476.0
2018-07-19 10:00:00,16.64,16.7,16.61,16.69,901807.0,16.64,16.7,16.61,16.69,901807.0
2018-07-19 10:05:00,16.68,16.69,16.56,16.57,997620.0,16.68,16.69,16.56,16.57,997620.0
2018-07-19 10:10:00,16.57,16.63,16.56,16.63,826267.0,16.57,16.63,16.56,16.63,826267.0
2018-07-19 10:15:00,16.63,16.63,16.58,16.61,562674.0,16.63,16.63,16.58,16.61,562674.0
2018-07-19 10:20:00,16.61,16.69,16.6,16.65,1194370.0,16.61,16.69,16.6,16.65,1194370.0
2018-07-19 10:25:00,16.65,16.68,16.61,16.67,537229.0,16.65,16.68,16.61,16.67,537229.0
2018-07-19 10:30:00,16.66,16.67,16.63,16.64,509255.0,16.66,16.67,16.63,16.64,509255.0
2018-07-19 10:35:00,16.65,16.66,16.62,16.64,364652.0,16.65,16.66,16.62,16.64,364652.0
2018-07-19 10:40:00,16.64,16.67,16.62,16.65,427423.0,16.64,16.67,16.62,16.65,427423.0
2018-07-19 10:45:00,16.65,16.7,16.63,16.65,505958.0,16.65,16.7,16.63,16.65,505958.0
2018-07-19 10:50:00,16.65,16.72,16.63,16.71,566683.0,16.65,16.72,16.63,16.71,566683.0
2018-07-19 10:55:00,16.71,16.74,16.69,16.72,436650.0,16.71,16.74,16.69,16.72,436650.0
2018-07-19 11:00:00,16.72,16.74,16.71,16.73,446816.0,16.72,16.74,16.71,16.73,446816.0
2018-07-19 11:05:00,16.73,16.77,16.72,16.74,604256.0,16.73,16.77,16.72,16.74,604256.0
2018-07-19 11:10:00,16.75,16.75,16.68,16.69,457561.0,16.75,16.75,16.68,16.69,457561.0
2018-07-19 11:15:00,16.69,16.74,16.68,16.72,292644.0,16.69,16.74,16.68,16.72,292644.0
2018-07-19 11:20:00,16.73,16.77,16.72,16.76,293498.0,16.73,16.77,16.72,16.76,293498.0
2018-07-19 11:25:00,16.75,16.77,16.74,16.74,245702.0,16.75,16.77,16.74,16.74,245702.0
2018-07-19 11:30:00,16.74,16.77,16.74,16.77,209676.0,16.74,16.77,16.74,16.77,209676.0
2018-07-19 11:35:00,16.77,16.78,16.75,16.75,270280.0,16.77,16.78,16.75,16.75,270280.0
2018-07-19 11:40:00,16.76,16.79,16.74,16.79,264626.0,16.76,16.79,16.74,16.79,264626.0
2018-07-19 11:45:00,16.78,16.8,16.77,16.78,222994.0,16.78,16.8,16.77,16.78,222994.0
2018-07-19 11:50:00,16.78,16.81,16.77,16.77,206950.0,16.78,16.81,16.77,16.77,206950.0
2018-07-19 11:55:00,16.78,16.79,16.75,16.76,252603.0,16.78,16.79,16.75,16.76,252603.0
2018-07-19 12:00:00,16.76,16.76,16.73,16.74,253042.0,16.76,16.76,16.73,16.74,253042.0
2018-07-19 12:05:00,16.74,16.76,16.72,16.73,399822.0,16.74,16.76,16.72,16.73,399822.0
2018-07-19 12:10:00,16.73,16.75,16.66,16.68,565872.0,16.73,16.75,16.66,16.68,565872.0
2018-07-19 12:15:00,16.68,16.71,16.67,16.69,285245.0,16.68,16.71,16.67,16.69,285245.0
2018-07-19 12:20:00,16.7,16.72,16.68,16.71,267219.0,16.7,16.72,16.68,16.71,267219.0
2018-07-19 12:25:00,16.71,16.72,16.7,16.71,165487.0,16.71,16.72,16.7,16.71,165487.0
2018-07-19 12:30:00,16.72,16.72,16.71,16.72,63222.0,16.72,16.72,16.71,16.72,63222.0
2018-07-19 12:35:00,16.71,16.73,16.69,16.71,249854.0,16.71,16.73,16.69,16.71,249854.0
2018-07-19 12:40:00,16.71,16.71,16.68,16.68,168927.0,16.71,16.71,16.68,16.68,168927.0
2018-07-19 12:45:00,16.68,16.68,16.65,16.67,289519.0,16.68,16.68,16.65,16.67,289519.0
2018-07-19 12:50:00,16.68,16.7,16.67,16.69,184304.0,16.68,16.7,16.67,16.69,184304.0
2018-07-19 12:55:00,16.69,16.7,16.68,16.7,171057.0,16.69,16.7,16.68,16.7,171057.0
2018-07-19 13:00:00,16.69,16.71,16.65,16.66,507479.0,16.69,16.71,16.65,16.66,507479.0
2018-07-19 13:05:00,16.66,16.68,16.64,16.66,255223.0,16.66,16.68,16.64,16.66,255223.0
2018-07-19 13:10:00,16.66,16.68,16.64,16.64,348612.0,16.66,16.68,16.64,16.64,348612.0
2018-07-19 13:15:00,16.64,16.66,16.64,16.66,217244.0,16.64,16.66,16.64,16.66,217244.0
2018-07-19 13:20:00,16.66,16.69,16.65,16.69,363697.0,16.66,16.69,16.65,16.69,363697.0
2018-07-19 13:25:00,16.68,16.72,16.68,16.72,358360.0,16.68,16.72,16.68,16.72,358360.0
2018-07-19 13:30:00,16.72,16.72,16.7,16.72,328819.0,16.72,16.72,16.7,16.72,328819.0
2018-07-19 13:35:00,16.72,16.75,16.71,16.74,382936.0,16.72,16.75,16.71,16.74,382936.0
2018-07-19 13:40:00,16.74,16.74,16.73,16.73,111272.0,16.74,16.74,16.73,16.73,111272.0
2018-07-19 13:45:00,16.73,16.75,16.72,16.73,295288.0,16.73,16.75,16.72,16.73,295288.0
2018-07-19 13:50:00,16.73,16.75,16.72,16.75,258306.0,16.73,16.75,16.72,16.75,258306.0
2018-07-19 13:55:00,16.74,16.75,16.73,16.75,169368.0,16.74,16.75,16.73,16.75,169368.0
2018-07-19 14:00:00,16.75,16.76,16.74,16.75,268504.0,16.75,16.76,16.74,16.75,268504.0
2018-07-19 14:05:00,16.74,16.75,16.72,16.73,254989.0,16.74,16.75,16.72,16.73,254989.0
2018-07-19 14:10:00,16.73,16.75,16.72,16.74,425603.0,16.73,16.75,16.72,16.74,425603.0
2018-07-19 14:15:00,16.74,16.76,16.73,16.75,189541.0,16.74,16.76,16.73,16.75,189541.0
2018-07-19 14:20:00,16.76,16.76,16.71,16.72,232798.0,16.76,16.76,16.71,16.72,232798.0
2018-07-19 14:25:00,16.71,16.72,16.71,16.71,69215.0,16.71,16.72,16.71,16.71,69215.0
2018-07-19 14:30:00,16.71,16.73,16.69,16.71,497329.0,16.71,16.73,16.69,16.71,497329.0
2018-07-19 14:35:00,16.71,16.71,16.68,16.68,302499.0,16.71,16.71,16.68,16.68,302499.0
2018-07-19 14:40:00,16.69,16.7,16.68,16.68,190739.0,16.69,16.7,16.68,16.68,190739.0
2018-07-19 14:45:00,16.68,16.69,16.66,16.66,225999.0,16.68,16.69,16.66,16.66,225999.0
2018-07-19 14:50:00,16.66,16.67,16.62,16.63,593410.0,16.66,16.67,16.62,16.63,593410.0
2018-07-19 14:55:00,16.63,16.68,16.62,16.68,367979.0,16.63,16.68,16.62,16.68,367979.0
2018-07-19 15:00:00,16.67,16.71,16.67,16.69,347519.0,16.67,16.71,16.67,16.69,347519.0
2018-07-19 15:05:00,16.69,16.72,16.68,16.69,267340.0,16.69,16.72,16.68,16.69,267340.0
2018-07-19 15:10:00,16.69,16.69,16.64,16.64,478079.0,16.69,16.69,16.64,16.64,478079.0
2018-07-19 15:15:00,16.64,16.66,16.63,16.65,903347.0,16.64,16.66,16.63,16.65,903347.0
2018-07-19 15:20:00,16.65,16.68,16.64,16.66,324347.0,16.65,16.68,16.64,16.66,324347.0
2018-07-19 15:25:00,16.67,16.67,16.65,16.67,227496.0,16.67,16.67,16.65,16.67,227496.0
2018-07-19 15:30:00,16.67,16.7,16.64,16.68,655255.0,16.67,16.7,16.64,16.68,655255.0
2018-07-19 15:35:00,16.68,16.7,16.67,16.7,286082.0,16.68,16.7,16.67,16.7,286082.0
2018-07-19 15:40:00,16.7,16.7,16.66,16.66,438434.0,16.7,16.7,16.66,16.66,438434.0
2018-07-19 15:45:00,16.66,16.69,16.65,16.65,750598.0,16.66,16.69,16.65,16.65,750598.0
2018-07-19 15:50:00,16.66,16.68,16.63,16.68,1002070.0,16.66,16.68,16.63,16.68,1002070.0
2018-07-19 15:55:00,16.68,16.72,16.67,16.71,1468682.0,16.68,16.72,16.67,16.71,1468682.0
2018-07-20 09:30:00,16.66,16.8,16.65,16.74,1829575.0,16.66,16.8,16.65,16.74,1829575.0
2018-07-20 09:35:00,16.74,16.77,16.63,16.67,1449698.0,16.74,16.77,16.63,16.67,1449698.0
2018-07-20 09:40:00,16.68,16.77,16.67,16.69,761377.0,16.68,16.77,16.67,16.69,761377.0
2018-07-20 09:45:00,16.7,16.76,16.67,16.72,872097.0,16.7,16.76,16.67,16.72,872097.0
2018-07-20 09:50:00,16.72,16.8,16.7,16.8,735723.0,16.72,16.8,16.7,16.8,735723.0
2018-07-20 09:55:00,16.8,16.8,16.74,16.78,559106.0,16.8,16.8,16.74,16.78,559106.0
2018-07-20 10:00:00,16.78,16.8,16.72,16.73,478053.0,16.78,16.8,16.72,16.73,478053.0
2018-07-20 10:05:00,16.74,16.76,16.7,16.71,409740.0,16.74,16.76,16.7,16.71,409740.0
2018-07-20 10:10:00,16.71,16.75,16.71,16.72,298599.0,16.71,16.75,16.71,16.72,298599.0
2018-07-20 10:15:00,16.72,16.75,16.71,16.73,207802.0,16.72,16.75,16.71,16.73,207802.0
2018-07-20 10:20:00,16.73,16.8,16.72,16.79,427605.0,16.73,16.8,16.72,16.79,427605.0
2018-07-20 10:25:00,16.79,16.84,16.77,16.83,879189.0,16.79,16.84,16.77,16.83,879189.0
2018-07-20 10:30:00,16.83,16.84,16.78,16.81,640763.0,16.83,16.84,16.78,16.81,640763.0
2018-07-20 10:35:00,16.81,16.83,16.79,16.8,430653.0,16.81,16.83,16.79,16.8,430653.0
2018-07-20 10:40:00,16.8,16.83,16.79,16.82,258339.0,16.8,16.83,16.79,16.82,258339.0
2018-07-20 10:45:00,16.83,16.84,16.8,16.82,383311.0,16.83,16.84,16.8,16.82,383311.0
2018-07-20 10:50:00,16.82,16.83,16.77,16.78,507647.0,16.82,16.83,16.77,16.78,507647.0
2018-07-20 10:55:00,16.79,16.81,16.76,16.8,298267.0,16.79,16.81,16.76,16.8,298267.0
2018-07-20 11:00:00,16.8,16.8,16.77,16.79,348083.0,16.8,16.8,16.77,16.79,348083.0
2018-07-20 11:05:00,16.79,16.81,16.78,16.8,123463.0,16.79,16.81,16.78,16.8,123463.0
2018-07-20 11:10:00,16.8,16.81,16.78,16.79,380372.0,16.8,16.81,16.78,16.79,380372.0
2018-07-20 11:15:00,16.78,16.8,16.75,16.77,659762.0,16.78,16.8,16.75,16.77,659762.0
2018-07-20 11:20:00,16.76,16.82,16.76,16.81,356787.0,16.76,16.82,16.76,16.81,356787.0
2018-07-20 11:25:00,16.81,16.85,16.79,16.85,655595.0,16.81,16.85,16.79,16.85,655595.0
2018-07-20 11:30:00,16.85,16.85,16.83,16.84,298121.0,16.85,16.85,16.83,16.84,298121.0
2018-07-20 11:35:00,16.84,16.88,16.83,16.86,715126.0,16.84,16.88,16.83,16.86,715126.0
2018-07-20 11:40:00,16.87,16.87,16.83,16.86,292302.0,16.87,16.87,16.83,16.86,292302.0
2018-07-20 11:45:00,16.85,16.88,16.83,16.86,343393.0,16.85,16.88,16.83,16.86,343393.0
2018-07-20 11:50:00,16.85,16.86,16.82,16.82,451725.0,16.85,16.86,16.82,16.82,451725.0
2018-07-20 11:55:00,16.82,16.83,16.79,16.82,584898.0,16.82,16.83,16.79,16.82,584898.0
2018-07-20 12:00:00,16.81,16.84,16.78,16.83,627002.0,16.81,16.84,16.78,16.83,627002.0
2018-07-20 12:05:00,16.83,16.84,16.81,16.81,172281.0,16.83,16.84,16.81,16.81,172281.0
2018-07-20 12:10:00,16.81,16.82,16.77,16.78,453244.0,16.81,16.82,16.77,16.78,453244.0
2018-07-20 12:15:00,16.78,16.81,16.77,16.8,341905.0,16.78,16.81,16.77,16.8,341905.0
2018-07-20 12:20:00,16.8,16.81,16.76,16.76,458321.0,16.8,16.81,16.76,16.76,458321.0
2018-07-20 12:25:00,16.77,16.78,16.75,16.76,318450.0,16.77,16.78,16.75,16.76,318450.0
2018-07-20 12:30:00,16.77,16.77,16.74,16.74,404474.0,16.77,16.77,16.74,16.74,404474.0
2018-07-20 12:35:00,16.75,16.75,16.71,16.72,631453.0,16.75,16.75,16.71,16.72,631453.0
2018-07-20 12:40:00,16.72,16.74,16.72,16.73,237119.0,16.72,16.74,16.72,16.73,237119.0
2018-07-20 12:45:00,16.73,16.76,16.72,16.73,433675.0,16.73,16.76,16.72,16.73,433675.0
2018-07-20 12:50:00,16.73,16.73,16.69,16.71,677481.0,16.73,16.73,16.69,16.71,677481.0
2018-07-20 12:55:00,16.71,16.71,16.68,16.69,331919.0,16.71,16.71,16.68,16.69,331919.0
2018-07-20 13:00:00,16.69,16.71,16.66,16.67,354113.0,16.69,16.71,16.66,16.67,354113.0
2018-07-20 13:05:00,16.66,16.69,16.66,16.68,447247.0,16.66,16.69,16.66,16.68,447247.0
2018-07-20 13:10:00,16.68,16.72,16.68,16.69,616323.0,16.68,16.72,16.68,16.69,616323.0
2018-07-20 13:15:00,16.69,16.71,16.67,16.69,293713.0,16.69,16.71,16.67,16.69,293713.0
2018-07-20 13:20:00,16.68,16.69,16.65,16.65,384157.0,16.68,16.69,16.65,16.65,384157.0
2018-07-20 13:25:00,16.65,16.69,16.64,16.68,639347.0,16.65,16.69,16.64,16.68,639347.0
2018-07-20 13:30:00,16.68,16.69,16.66,16.66,423487.0,16.68,16.69,16.66,16.66,423487.0
2018-07-20 13:35:00,16.66,16.67,16.62,16.63,715138.0,16.66,16.67,16.62,16.63,715138.0
2018-07-20 13:40:00,16.63,16.65,16.61,16.61,503729.0,16.63,16.65,16.61,16.61,503729.0
2018-07-20 13:45:00,16.62,16.62,16.6,16.62,425453.0,16.62,16.62,16.6,16.62,425453.0
2018-07-20 13:50:00,16.61,16.62,16.6,16.61,185881.0,16.61,16.62,16.6,16.61,185881.0
2018-07-20 13:55:00,16.62,16.63,16.61,16.62,289535.0,16.62,16.63,16.61,16.62,289535.0
2018-07-20 14:00:00,16.62,16.63,16.61,16.63,198462.0,16.62,16.63,16.61,16.63,198462.0
2018-07-20 14:05:00,16.63,16.65,16.62,16.63,323082.0,16.63,16.65,16.62,16.63,323082.0
2018-07-20 14:10:00,16.64,16.64,16.6,16.6,237241.0,16.64,16.64,16.6,16.6,237241.0
2018-07-20 14:15:00,16.61,16.61,16.58,16.58,569099.0,16.61,16.61,16.58,16.58,569099.0
2018-07-20 14:20:00,16.59,16.59,16.56,16.57,369362.0,16.59,16.59,16.56,16.57,369362.0
2018-07-20 14:25:00,16.57,16.59,16.56,16.56,416374.0,16.57,16.59,16.56,16.56,416374.0
2018-07-20 14:30:00,16.57,16.57,16.53,16.53,433807.0,16.57,16.57,16.53,16.53,433807.0
2018-07-20 14:35:00,16.54,16.54,16.51,16.54,681586.0,16.54,16.54,16.51,16.54,681586.0
2018-07-20 14:40:00,16.54,16.54,16.44,16.46,1200348.0,16.54,16.54,16.44,16.46,1200348.0
2018-07-20 14:45:00,16.46,16.48,16.46,16.47,478284.0,16.46,16.48,16.46,16.47,478284.0
2018-07-20 14:50:00,16.46,16.53,16.46,16.51,383484.0,16.46,16.53,16.46,16.51,383484.0
2018-07-20 14:55:00,16.51,16.53,16.5,16.5,249230.0,16.51,16.53,16.5,16.5,249230.0
2018-07-20 15:00:00,16.51,16.51,16.5,16.51,170310.0,16.51,16.51,16.5,16.51,170310.0
2018-07-20 15:05:00,16.51,16.52,16.47,16.47,382704.0,16.51,16.52,16.47,16.47,382704.0
2018-07-20 15:10:00,16.47,16.5,16.46,16.5,355061.0,16.47,16.5,16.46,16.5,355061.0
2018-07-20 15:15:00,16.5,16.53,16.48,16.53,350352.0,16.5,16.53,16.48,16.53,350352.0
2018-07-20 15:20:00,16.53,16.53,16.48,16.48,374824.0,16.53,16.53,16.48,16.48,374824.0
2018-07-20 15:25:00,16.48,16.52,16.48,16.51,411886.0,16.48,16.52,16.48,16.51,411886.0
2018-07-20 15:30:00,16.51,16.55,16.51,16.55,398724.0,16.51,16.55,16.51,16.55,398724.0
2018-07-20 15:35:00,16.55,16.55,16.52,16.53,515510.0,16.55,16.55,16.52,16.53,515510.0
2018-07-20 15:40:00,16.52,16.56,16.5,16.5,706240.0,16.52,16.56,16.5,16.5,706240.0
2018-07-20 15:45:00,16.51,16.54,16.49,16.53,889225.0,16.51,16.54,16.49,16.53,889225.0
2018-07-20 15:50:00,16.53,16.54,16.49,16.49,1247181.0,16.53,16.54,16.49,16.49,1247181.0
2018-07-20 15:55:00,16.5,16.53,16.48,16.5,2348849.0,16.5,16.53,16.48,16.5,2348849.0
2018-07-23 09:30:00,16.47,16.49,16.26,16.27,2405561.0,16.47,16.49,16.26,16.27,2405561.0
2018-07-23 09:35:00,16.27,16.29,15.89,16.08,4683540.0,16.27,16.29,15.89,16.08,4683540.0
2018-07-23 09:40:00,16.09,16.17,16.02,16.14,2037053.0,16.09,16.17,16.02,16.14,2037053.0
2018-07-23 09:45:00,16.14,16.15,15.99,16.05,1441991.0,16.14,16.15,15.99,16.05,1441991.0
2018-07-23 09:50:00,16.05,16.11,16.03,16.09,1004171.0,16.05,16.11,16.03,16.09,1004171.0
2018-07-23 09:55:00,16.1,16.2,16.07,16.19,1159314.0,16.1,16.2,16.07,16.19,1159314.0
2018-07-23 10:00:00,16.19,16.24,16.17,16.21,1181010.0,16.19,16.24,16.17,16.21,1181010.0
2018-07-23 10:05:00,16.21,16.26,16.2,16.22,856569.0,16.21,16.26,16.2,16.22,856569.0
2018-07-23 10:10:00,16.22,16.29,16.2,16.26,853752.0,16.22,16.29,16.2,16.26,853752.0
2018-07-23 10:15:00,16.26,16.27,16.21,16.25,585464.0,16.26,16.27,16.21,16.25,585464.0
2018-07-23 10:20:00,16.24,16.28,16.22,16.26,467827.0,16.24,16.28,16.22,16.26,467827.0
2018-07-23 10:25:00,16.26,16.32,16.25,16.28,627102.0,16.26,16.32,16.25,16.28,627102.0
2018-07-23 10:30:00,16.28,16.29,16.23,16.29,445369.0,16.28,16.29,16.23,16.29,445369.0
2018-07-23 10:35:00,16.28,16.34,16.28,16.34,654600.0,16.28,16.34,16.28,16.34,654600.0
2018-07-23 10:40:00,16.34,16.36,16.31,16.32,510710.0,16.34,16.36,16.31,16.32,510710.0
2018-07-23 10:45:00,16.32,16.33,16.28,16.29,348958.0,16.32,16.33,16.28,16.29,348958.0
2018-07-23 10:50:00,16.29,16.32,16.28,16.3,355031.0,16.29,16.32,16.28,16.3,355031.0
2018-07-23 10:55:00,16.3,16.32,16.28,16.3,295839.0,16.3,16.32,16.28,16.3,295839.0
2018-07-23 11:00:00,16.3,16.35,16.29,16.32,350581.0,16.3,16.35,16.29,16.32,350581.0
2018-07-23 11:05:00,16.32,16.34,16.3,16.34,205529.0,16.32,16.34,16.3,16.34,205529.0
2018-07-23 11:10:00,16.34,16.34,16.3,16.32,238431.0,16.34,16.34,16.3,16.32,238431.0
2018-07-23 11:15:00,16.31,16.33,16.28,16.32,409891.0,16.31,16.33,16.28,16.32,409891.0
2018-07-23 11:20:00,16.32,16.39,16.32,16.38,548023.0,16.32,16.39,16.32,16.38,548023.0
2018-07-23 11:25:00,16.38,16.4,16.35,16.38,535850.0,16.38,16.4,16.35,16.38,535850.0
2018-07-23 11:30:00,16.38,16.42,16.36,16.41,576635.0,16.38,16.42,16.36,16.41,576635.0
2018-07-23 11:35:00,16.41,16.43,16.39,16.4,531030.0,16.41,16.43,16.39,16.4,531030.0
2018-07-23 11:40:00,16.4,16.41,16.36,16.38,429088.0,16.4,16.41,16.36,16.38,429088.0
2018-07-23 11:45:00,16.38,16.4,16.38,16.39,205426.0,16.38,16.4,16.38,16.39,205426.0
2018-07-23 11:50:00,16.39,16.41,16.38,16.39,267862.0,16.39,16.41,16.38,16.39,267862.0
2018-07-23 11:55:00,16.39,16.45,16.39,16.43,611393.0,16.39,16.45,16.39,16.43,611393.0
2018-07-23 12:00:00,16.43,16.44,16.39,16.39,351534.0,16.43,16.44,16.39,16.39,351534.0
2018-07-23 12:05:00,16.39,16.4,16.36,16.37,311050.0,16.39,16.4,16.36,16.37,311050.0
2018-07-23 12:10:00,16.37,16.4,16.36,16.4,217159.0,16.37,16.4,16.36,16.4,217159.0
2018-07-23 12:15:00,16.4,16.44,16.39,16.43,298238.0,16.4,16.44,16.39,16.43,298238.0
2018-07-23 12:20:00,16.43,16.46,16.43,16.46,313104.0,16.43,16.46,16.43,16.46,313104.0
2018-07-23 12:25:00,16.45,16.47,16.44,16.44,338594.0,16.45,16.47,16.44,16.44,338594.0
2018-07-23 12:30:00,16.44,16.47,16.44,16.46,217948.0,16.44,16.47,16.44,16.46,217948.0
2018-07-23 12:35:00,16.47,16.51,16.46,16.5,560151.0,16.47,16.51,16.46,16.5,560151.0
2018-07-23 12:40:00,16.5,16.54,16.49,16.53,537932.0,16.5,16.54,16.49,16.53,537932.0
2018-07-23 12:45:00,16.53,16.55,16.5,16.54,975872.0,16.53,16.55,16.5,16.54,975872.0
2018-07-23 12:50:00,16.54,16.54,16.51,16.53,276734.0,16.54,16.54,16.51,16.53,276734.0
2018-07-23 12:55:00,16.53,16.53,16.48,16.5,309425.0,16.53,16.53,16.48,16.5,309425.0
2018-07-23 13:00:00,16.5,16.53,16.49,16.52,260299.0,16.5,16.53,16.49,16.52,260299.0
2018-07-23 13:05:00,16.51,16.52,16.51,16.52,148255.0,16.51,16.52,16.51,16.52,148255.0
2018-07-23 13:10:00,16.52,16.54,16.51,16.54,267227.0,16.52,16.54,16.51,16.54,267227.0
2018-07-23 13:15:00,16.53,16.54,16.52,16.52,215356.0,16.53,16.54,16.52,16.52,215356.0
2018-07-23 13:20:00,16.53,16.54,16.52,16.53,146657.0,16.53,16.54,16.52,16.53,146657.0
2018-07-23 13:25:00,16.52,16.53,16.5,16.51,477789.0,16.52,16.53,16.5,16.51,477789.0
2018-07-23 13:30:00,16.51,16.53,16.49,16.53,284216.0,16.51,16.53,16.49,16.53,284216.0
2018-07-23 13:35:00,16.53,16.55,16.52,16.54,282721.0,16.53,16.55,16.52,16.54,282721.0
2018-07-23 13:40:00,16.54,16.58,16.53,16.57,331118.0,16.54,16.58,16.53,16.57,331118.0
2018-07-23 13:45:00,16.57,16.58,16.54,16.55,336704.0,16.57,16.58,16.54,16.55,336704.0
2018-07-23 13:50:00,16.55,16.6,16.55,16.59,398665.0,16.55,16.6,16.55,16.59,398665.0
2018-07-23 13:55:00,16.6,16.6,16.58,16.59,147633.0,16.6,16.6,16.58,16.59,147633.0
2018-07-23 14:00:00,16.59,16.6,16.58,16.6,147026.0,16.59,16.6,16.58,16.6,147026.0
2018-07-23 14:05:00,16.59,16.6,16.58,16.59,182640.0,16.59,16.6,16.58,16.59,182640.0
2018-07-23 14:10:00,16.6,16.61,16.56,16.58,413616.0,16.6,16.61,16.56,16.58,413616.0
2018-07-23 14:15:00,16.57,16.6,16.57,16.59,134185.0,16.57,16.6,16.57,16.59,134185.0
2018-07-23 14:20:00,16.59,16.6,16.57,16.6,165718.0,16.59,16.6,16.57,16.6,165718.0
2018-07-23 14:25:00,16.6,16.62,16.59,16.61,361451.0,16.6,16.62,16.59,16.61,361451.0
2018-07-23 14:30:00,16.62,16.63,16.61,16.63,226235.0,16.62,16.63,16.61,16.63,226235.0
2018-07-23 14:35:00,16.63,16.66,16.62,16.66,424554.0,16.63,16.66,16.62,16.66,424554.0
2018-07-23 14:40:00,16.66,16.66,16.65,16.66,202618.0,16.66,16.66,16.65,16.66,202618.0
2018-07-23 14:45:00,16.66,16.67,16.65,16.66,306305.0,16.66,16.67,16.65,16.66,306305.0
2018-07-23 14:50:00,16.66,16.67,16.61,16.63,404859.0,16.66,16.67,16.61,16.63,404859.0
2018-07-23 14:55:00,16.63,16.63,16.58,16.59,302446.0,16.63,16.63,16.58,16.59,302446.0
2018-07-23 15:00:00,16.59,16.62,16.58,16.62,198042.0,16.59,16.62,16.58,16.62,198042.0
2018-07-23 15:05:00,16.62,16.62,16.6,16.61,140995.0,16.62,16.62,16.6,16.61,140995.0
2018-07-23 15:10:00,16.61,16.62,16.6,16.61,228124.0,16.61,16.62,16.6,16.61,228124.0
2018-07-23 15:15:00,16.61,16.63,16.6,16.62,227853.0,16.61,16.63,16.6,16.62,227853.0
2018-07-23 15:20:00,16.62,16.63,16.59,16.6,321239.0,16.62,16.63,16.59,16.6,321239.0
2018-07-23 15:25:00,16.6,16.62,16.59,16.61,366426.0,16.6,16.62,16.59,16.61,366426.0
2018-07-23 15:30:00,16.61,16.62,16.6,16.62,240590.0,16.61,16.62,16.6,16.62,240590.0
2018-07-23 15:35:00,16.62,16.63,16.61,16.63,182362.0,16.62,16.63,16.61,16.63,182362.0
2018-07-23 15:40:00,16.63,16.67,16.62,16.67,676335.0,16.63,16.67,16.62,16.67,676335.0
2018-07-23 15:45:00,16.67,16.68,16.63,16.64,650482.0,16.67,16.68,16.63,16.64,650482.0
2018-07-23 15:50:00,16.64,16.65,16.62,16.65,561197.0,16.64,16.65,16.62,16.65,561197.0
2018-07-23 15:55:00,16.64,16.66,16.63,16.65,1764443.0,16.64,16.66,16.63,16.65,1764443.0
2018-07-24 09:30:00,16.78,16.86,16.67,16.7,2517379.0,16.78,16.86,16.67,16.7,2517379.0
2018-07-24 09:35:00,16.7,16.76,16.67,16.68,1458278.0,16.7,16.76,16.67,16.68,1458278.0
2018-07-24 09:40:00,16.68,16.68,16.57,16.63,1701508.0,16.68,16.68,16.57,16.63,1701508.0
2018-07-24 09:45:00,16.63,16.65,16.54,16.55,1628926.0,16.63,16.65,16.54,16.55,1628926.0
2018-07-24 09:50:00,16.56,16.58,16.47,16.53,2088287.0,16.56,16.58,16.47,16.53,2088287.0
2018-07-24 09:55:00,16.53,16.53,16.43,16.5,1437106.0,16.53,16.53,16.43,16.5,1437106.0
2018-07-24 10:00:00,16.5,16.52,16.41,16.45,1354150.0,16.5,16.52,16.41,16.45,1354150.0
2018-07-24 10:05:00,16.45,16.58,16.43,16.52,1595475.0,16.45,16.58,16.43,16.52,1595475.0
2018-07-24 10:10:00,16.52,16.53,16.47,16.52,864622.0,16.52,16.53,16.47,16.52,864622.0
2018-07-24 10:15:00,16.51,16.55,16.51,16.52,610587.0,16.51,16.55,16.51,16.52,610587.0
2018-07-24 10:20:00,16.52,16.56,16.5,16.52,627993.0,16.52,16.56,16.5,16.52,627993.0
2018-07-24 10:25:00,16.52,16.53,16.47,16.5,740347.0,16.52,16.53,16.47,16.5,740347.0
2018-07-24 10:30:00,16.5,16.55,16.49,16.54,519244.0,16.5,16.55,16.49,16.54,519244.0
2018-07-24 10:35:00,16.53,16.54,16.5,16.52,436487.0,16.53,16.54,16.5,16.52,436487.0
2018-07-24 10:40:00,16.52,16.53,16.46,16.48,1029057.0,16.52,16.53,16.46,16.48,1029057.0
2018-07-24 10:45:00,16.47,16.5,16.46,16.48,852395.0,16.47,16.5,16.46,16.48,852395.0
2018-07-24 10:50:00,16.48,16.53,16.48,16.5,422941.0,16.48,16.53,16.48,16.5,422941.0
2018-07-24 10:55:00,16.5,16.52,16.49,16.5,210358.0,16.5,16.52,16.49,16.5,210358.0
2018-07-24 11:00:00,16.51,16.52,16.46,16.46,512224.0,16.51,16.52,16.46,16.46,512224.0
2018-07-24 11:05:00,16.46,16.46,16.35,16.4,1388140.0,16.46,16.46,16.35,16.4,1388140.0
2018-07-24 11:10:00,16.41,16.44,16.4,16.42,749780.0,16.41,16.44,16.4,16.42,749780.0
2018-07-24 11:15:00,16.42,16.44,16.4,16.44,688529.0,16.42,16.44,16.4,16.44,688529.0
2018-07-24 11:20:00,16.44,16.44,16.39,16.41,371813.0,16.44,16.44,16.39,16.41,371813.0
2018-07-24 11:25:00,16.41,16.47,16.4,16.47,580444.0,16.41,16.47,16.4,16.47,580444.0
2018-07-24 11:30:00,16.47,16.47,16.37,16.38,638865.0,16.47,16.47,16.37,16.38,638865.0
2018-07-24 11:35:00,16.38,16.39,16.3,16.33,832426.0,16.38,16.39,16.3,16.33,832426.0
2018-07-24 11:40:00,16.33,16.36,16.31,16.36,512919.0,16.33,16.36,16.31,16.36,512919.0
2018-07-24 11:45:00,16.35,16.36,16.26,16.29,911703.0,16.35,16.36,16.26,16.29,911703.0
2018-07-24 11:50:00,16.29,16.3,16.25,16.28,653381.0,16.29,16.3,16.25,16.28,653381.0
2018-07-24 11:55:00,16.29,16.32,16.26,16.3,614605.0,16.29,16.32,16.26,16.3,614605.0
2018-07-24 12:00:00,16.3,16.31,16.28,16.3,257161.0,16.3,16.31,16.28,16.3,257161.0
2018-07-24 12:05:00,16.3,16.32,16.28,16.3,272081.0,16.3,16.32,16.28,16.3,272081.0
2018-07-24 12:10:00,16.29,16.33,16.29,16.32,473002.0,16.29,16.33,16.29,16.32,473002.0
2018-07-24 12:15:00,16.32,16.33,16.27,16.28,372298.0,16.32,16.33,16.27,16.28,372298.0
2018-07-24 12:20:00,16.27,16.28,16.25,16.25,340193.0,16.27,16.28,16.25,16.25,340193.0
2018-07-24 12:25:00,16.25,16.27,16.22,16.22,792945.0,16.25,16.27,16.22,16.22,792945.0
2018-07-24 12:30:00,16.23,16.27,16.22,16.26,486468.0,16.23,16.27,16.22,16.26,486468.0
2018-07-24 12:35:00,16.26,16.27,16.25,16.27,350570.0,16.26,16.27,16.25,16.27,350570.0
2018-07-24 12:40:00,16.27,16.27,16.16,16.16,796547.0,16.27,16.27,16.16,16.16,796547.0
2018-07-24 12:45:00,16.17,16.17,16.11,16.14,830215.0,16.17,16.17,16.11,16.14,830215.0
2018-07-24 12:50:00,16.14,16.17,16.12,16.16,496980.0,16.14,16.17,16.12,16.16,496980.0
2018-07-24 12:55:00,16.17,16.18,16.12,16.15,665477.0,16.17,16.18,16.12,16.15,665477.0
2018-07-24 13:00:00,16.15,16.19,16.13,16.16,570754.0,16.15,16.19,16.13,16.16,570754.0
2018-07-24 13:05:00,16.16,16.25,16.15,16.25,517527.0,16.16,16.25,16.15,16.25,517527.0
2018-07-24 13:10:00,16.24,16.27,16.22,16.25,567753.0,16.24,16.27,16.22,16.25,567753.0
2018-07-24 13:15:00,16.26,16.27,16.22,16.23,336806.0,16.26,16.27,16.22,16.23,336806.0
2018-07-24 13:20:00,16.22,16.25,16.2,16.23,295057.0,16.22,16.25,16.2,16.23,295057.0
2018-07-24 13:25:00,16.22,16.23,16.2,16.22,272082.0,16.22,16.23,16.2,16.22,272082.0
2018-07-24 13:30:00,16.22,16.22,16.17,16.19,433958.0,16.22,16.22,16.17,16.19,433958.0
2018-07-24 13:35:00,16.19,16.19,16.15,16.15,380509.0,16.19,16.19,16.15,16.15,380509.0
2018-07-24 13:40:00,16.16,16.19,16.15,16.19,259978.0,16.16,16.19,16.15,16.19,259978.0
2018-07-24 13:45:00,16.19,16.22,16.16,16.22,383334.0,16.19,16.22,16.16,16.22,383334.0
2018-07-24 13:50:00,16.22,16.22,16.16,16.16,355277.0,16.22,16.22,16.16,16.16,355277.0
2018-07-24 13:55:00,16.16,16.19,16.16,16.18,212711.0,16.16,16.19,16.16,16.18,212711.0
2018-07-24 14:00:00,16.17,16.22,16.17,16.19,324808.0,16.17,16.22,16.17,16.19,324808.0
2018-07-24 14:05:00,16.19,16.19,16.16,16.17,253908.0,16.19,16.19,16.16,16.17,253908.0
2018-07-24 14:10:00,16.17,16.21,16.16,16.21,271733.0,16.17,16.21,16.16,16.21,271733.0
2018-07-24 14:15:00,16.21,16.22,16.19,16.21,281316.0,16.21,16.22,16.19,16.21,281316.0
2018-07-24 14:20:00,16.21,16.22,16.19,16.21,379767.0,16.21,16.22,16.19,16.21,379767.0
2018-07-24 14:25:00,16.2,16.22,16.18,16.2,260089.0,16.2,16.22,16.18,16.2,260089.0
2018-07-24 14:30:00,16.19,16.25,16.18,16.25,555291.0,16.19,16.25,16.18,16.25,555291.0
2018-07-24 14:35:00,16.25,16.26,16.21,16.21,344666.0,16.25,16.26,16.21,16.21,344666.0
2018-07-24 14:40:00,16.22,16.26,16.21,16.23,1166447.0,16.22,16.26,16.21,16.23,1166447.0
2018-07-24 14:45:00,16.23,16.31,16.22,16.29,431777.0,16.23,16.31,16.22,16.29,431777.0
2018-07-24 14:50:00,16.28,16.3,16.25,16.27,322558.0,16.28,16.3,16.25,16.27,322558.0
2018-07-24 14:55:00,16.27,16.29,16.24,16.28,432657.0,16.27,16.29,16.24,16.28,432657.0
2018-07-24 15:00:00,16.27,16.28,16.24,16.25,388693.0,16.27,16.28,16.24,16.25,388693.0
2018-07-24 15:05:00,16.25,16.28,16.23,16.25,413148.0,16.25,16.28,16.23,16.25,413148.0
2018-07-24 15:10:00,16.25,16.29,16.25,16.27,437477.0,16.25,16.29,16.25,16.27,437477.0
2018-07-24 15:15:00,16.27,16.29,16.24,16.25,603100.0,16.27,16.29,16.24,16.25,603100.0
2018-07-24 15:20:00,16.26,16.27,16.24,16.26,406324.0,16.26,16.27,16.24,16.26,406324.0
2018-07-24 15:25:00,16.26,16.27,16.23,16.25,294490.0,16.26,16.27,16.23,16.25,294490.0
2018-07-24 15:30:00,16.25,16.27,16.23,16.25,605389.0,16.25,16.27,16.23,16.25,605389.0
2018-07-24 15:35:00,16.25,16.27,16.23,16.23,617552.0,16.25,16.27,16.23,16.23,617552.0
2018-07-24 15:40:00,16.24,16.25,16.2,16.21,680197.0,16.24,16.25,16.2,16.21,680197.0
2018-07-24 15:45:00,16.21,16.21,16.16,16.2,1463390.0,16.21,16.21,16.16,16.2,1463390.0
2018-07-24 15:50:00,16.19,16.22,16.17,16.21,1533472.0,16.19,16.22,16.17,16.21,1533472.0
2018-07-24 15:55:00,16.2,16.21,16.18,16.19,1455828.0,16.2,16.21,16.18,16.19,1455828.0
2018-07-25 09:30:00,16.3,16.39,16.05,16.07,2247659.0,16.3,16.39,16.05,16.07,2247659.0
2018-07-25 09:35:00,16.06,16.1,15.95,16.01,2055228.0,16.06,16.1,15.95,16.01,2055228.0
2018-07-25 09:40:00,16.0,16.03,15.86,15.86,2495042.0,16.0,16.03,15.86,15.86,2495042.0
2018-07-25 09:45:00,15.87,15.99,15.85,15.97,1784551.0,15.87,15.99,15.85,15.97,1784551.0
2018-07-25 09:50:00,15.96,16.06,15.93,16.05,1479791.0,15.96,16.06,15.93,16.05,1479791.0
2018-07-25 09:55:00,16.05,16.08,15.97,16.08,1378690.0,16.05,16.08,15.97,16.08,1378690.0
2018-07-25 10:00:00,16.07,16.09,15.96,15.97,1175793.0,16.07,16.09,15.96,15.97,1175793.0
2018-07-25 10:05:00,15.97,15.98,15.91,15.92,1122473.0,15.97,15.98,15.91,15.92,1122473.0
2018-07-25 10:10:00,15.93,15.97,15.91,15.92,805082.0,15.93,15.97,15.91,15.92,805082.0
2018-07-25 10:15:00,15.92,15.94,15.9,15.93,830208.0,15.92,15.94,15.9,15.93,830208.0
2018-07-25 10:20:00,15.92,15.96,15.91,15.94,604924.0,15.92,15.96,15.91,15.94,604924.0
2018-07-25 10:25:00,15.94,15.97,15.91,15.95,664070.0,15.94,15.97,15.91,15.95,664070.0
2018-07-25 10:30:00,15.96,16.03,15.92,15.94,1268740.0,15.96,16.03,15.92,15.94,1268740.0
2018-07-25 10:35:00,15.93,15.94,15.81,15.88,1921596.0,15.93,15.94,15.81,15.88,1921596.0
2018-07-25 10:40:00,15.88,15.9,15.81,15.83,1184211.0,15.88,15.9,15.81,15.83,1184211.0
2018-07-25 10:45:00,15.82,15.84,15.73,15.74,1445305.0,15.82,15.84,15.73,15.74,1445305.0
2018-07-25 10:50:00,15.74,15.78,15.72,15.75,1214977.0,15.74,15.78,15.72,15.75,1214977.0
2018-07-25 10:55:00,15.74,15.79,15.72,15.75,930010.0,15.74,15.79,15.72,15.75,930010.0
2018-07-25 11:00:00,15.75,15.82,15.74,15.79,937485.0,15.75,15.82,15.74,15.79,937485.0
2018-07-25 11:05:00,15.79,15.79,15.74,15.76,510115.0,15.79,15.79,15.74,15.76,510115.0
2018-07-25 11:10:00,15.76,15.86,15.75,15.85,945691.0,15.76,15.86,15.75,15.85,945691.0
2018-07-25 11:15:00,15.85,15.89,15.83,15.88,632165.0,15.85,15.89,15.83,15.88,632165.0
2018-07-25 11:20:00,15.87,15.91,15.86,15.91,666372.0,15.87,15.91,15.86,15.91,666372.0
2018-07-25 11:25:00,15.91,16.03,15.89,16.0,931178.0,15.91,16.03,15.89,16.0,931178.0
2018-07-25 11:30:00,16.0,16.04,15.95,15.97,1073825.0,16.0,16.04,15.95,15.97,1073825.0
2018-07-25 11:35:00,15.97,16.03,15.96,16.03,608905.0,15.97,16.03,15.96,16.03,608905.0
2018-07-25 11:40:00,16.02,16.07,15.99,16.02,719793.0,16.02,16.07,15.99,16.02,719793.0
2018-07-25 11:45:00,16.03,16.05,16.0,16.02,455533.0,16.03,16.05,16.0,16.02,455533.0
2018-07-25 11:50:00,16.02,16.03,15.97,15.97,533870.0,16.02,16.03,15.97,15.97,533870.0
2018-07-25 11:55:00,15.98,16.09,15.97,16.07,774273.0,15.98,16.09,15.97,16.07,774273.0
2018-07-25 12:00:00,16.07,16.07,16.03,16.05,493289.0,16.07,16.07,16.03,16.05,493289.0
2018-07-25 12:05:00,16.05,16.07,16.04,16.06,260302.0,16.05,16.07,16.04,16.06,260302.0
2018-07-25 12:10:00,16.07,16.12,16.06,16.09,590484.0,16.07,16.12,16.06,16.09,590484.0
2018-07-25 12:15:00,16.09,16.12,16.08,16.09,591975.0,16.09,16.12,16.08,16.09,591975.0
2018-07-25 12:20:00,16.09,16.16,16.08,16.14,457028.0,16.09,16.16,16.08,16.14,457028.0
2018-07-25 12:25:00,16.14,16.16,16.12,16.16,309967.0,16.14,16.16,16.12,16.16,309967.0
2018-07-25 12:30:00,16.16,16.21,16.15,16.19,855739.0,16.16,16.21,16.15,16.19,855739.0
2018-07-25 12:35:00,16.19,16.27,16.18,16.25,677716.0,16.19,16.27,16.18,16.25,677716.0
2018-07-25 12:40:00,16.26,16.26,16.18,16.18,806550.0,16.26,16.26,16.18,16.18,806550.0
2018-07-25 12:45:00,16.18,16.21,16.14,16.18,628155.0,16.18,16.21,16.14,16.18,628155.0
2018-07-25 12:50:00,16.18,16.18,16.16,16.17,226369.0,16.18,16.18,16.16,16.17,226369.0
2018-07-25 12:55:00,16.17,16.18,16.16,16.18,197668.0,16.17,16.18,16.16,16.18,197668.0
2018-07-25 13:00:00,16.18,16.22,16.17,16.18,600318.0,16.18,16.22,16.17,16.18,600318.0
2018-07-25 13:05:00,16.18,16.21,16.18,16.2,308863.0,16.18,16.21,16.18,16.2,308863.0
2018-07-25 13:10:00,16.2,16.24,16.2,16.22,467946.0,16.2,16.24,16.2,16.22,467946.0
2018-07-25 13:15:00,16.23,16.23,16.19,16.21,252369.0,16.23,16.23,16.19,16.21,252369.0
2018-07-25 13:20:00,16.21,16.22,16.15,16.17,500533.0,16.21,16.22,16.15,16.17,500533.0
2018-07-25 13:25:00,16.17,16.19,16.16,16.18,250024.0,16.17,16.19,16.16,16.18,250024.0
2018-07-25 13:30:00,16.18,16.22,16.17,16.21,299371.0,16.18,16.22,16.17,16.21,299371.0
2018-07-25 13:35:00,16.21,16.22,16.19,16.22,446292.0,16.21,16.22,16.19,16.22,446292.0
2018-07-25 13:40:00,16.22,16.22,16.17,16.2,322225.0,16.22,16.22,16.17,16.2,322225.0
2018-07-25 13:45:00,16.2,16.2,16.16,16.17,359916.0,16.2,16.2,16.16,16.17,359916.0
2018-07-25 13:50:00,16.18,16.18,16.15,16.16,321229.0,16.18,16.18,16.15,16.16,321229.0
2018-07-25 13:55:00,16.16,16.16,16.06,16.11,809506.0,16.16,16.16,16.06,16.11,809506.0
2018-07-25 14:00:00,16.12,16.13,16.1,16.11,231913.0,16.12,16.13,16.1,16.11,231913.0
2018-07-25 14:05:00,16.11,16.16,16.1,16.16,316726.0,16.11,16.16,16.1,16.16,316726.0
2018-07-25 14:10:00,16.15,16.18,16.15,16.17,258589.0,16.15,16.18,16.15,16.17,258589.0
2018-07-25 14:15:00,16.17,16.18,16.15,16.18,239424.0,16.17,16.18,16.15,16.18,239424.0
2018-07-25 14:20:00,16.18,16.21,16.17,16.19,426217.0,16.18,16.21,16.17,16.19,426217.0
2018-07-25 14:25:00,16.19,16.21,16.18,16.19,374707.0,16.19,16.21,16.18,16.19,374707.0
2018-07-25 14:30:00,16.2,16.2,16.18,16.2,332767.0,16.2,16.2,16.18,16.2,332767.0
2018-07-25 14:35:00,16.2,16.21,16.17,16.18,336878.0,16.2,16.21,16.17,16.18,336878.0
2018-07-25 14:40:00,16.18,16.19,16.16,16.18,190416.0,16.18,16.19,16.16,16.18,190416.0
2018-07-25 14:45:00,16.18,16.18,16.14,16.15,393445.0,16.18,16.18,16.14,16.15,393445.0
2018-07-25 14:50:00,16.15,16.15,16.09,16.12,524926.0,16.15,16.15,16.09,16.12,524926.0
2018-07-25 14:55:00,16.12,16.12,16.05,16.06,705534.0,16.12,16.12,16.05,16.06,705534.0
2018-07-25 15:00:00,16.06,16.09,16.02,16.03,823495.0,16.06,16.09,16.02,16.03,823495.0
2018-07-25 15:05:00,16.03,16.03,15.97,15.98,1210826.0,16.03,16.03,15.97,15.98,1210826.0
2018-07-25 15:10:00,15.98,15.98,15.95,15.96,839237.0,15.98,15.98,15.95,15.96,839237.0
2018-07-25 15:15:00,15.95,16.01,15.94,15.99,867493.0,15.95,16.01,15.94,15.99,867493.0
2018-07-25 15:20:00,15.98,16.01,15.98,15.99,580036.0,15.98,16.01,15.98,15.99,580036.0
2018-07-25 15:25:00,15.99,16.03,15.94,15.96,836570.0,15.99,16.03,15.94,15.96,836570.0
2018-07-25 15:30:00,15.96,15.97,15.9,15.91,1211784.0,15.96,15.97,15.9,15.91,1211784.0
2018-07-25 15:35:00,15.91,15.99,15.9,15.98,884539.0,15.91,15.99,15.9,15.98,884539.0
2018-07-25 15:40:00,15.98,16.05,15.94,16.05,1086865.0,15.98,16.05,15.94,16.05,1086865.0
2018-07-25 15:45:00,16.05,16.06,15.94,16.03,1002823.0,16.05,16.06,15.94,16.03,1002823.0
2018-07-25 15:50:00,16.04,16.06,15.93,16.05,1976093.0,16.04,16.06,15.93,16.05,1976093.0
2018-07-25 15:55:00,16.05,16.07,15.94,16.05,3521765.0,16.05,16.07,15.94,16.05,3521765.0
2018-07-26 09:30:00,17.15,17.42,16.93,17.4,11574558.0,17.15,17.42,16.93,17.4,11574558.0
2018-07-26 09:35:00,17.41,17.54,17.21,17.43,9329428.0,17.41,17.54,17.21,17.43,9329428.0
2018-07-26 09:40:00,17.44,17.48,17.12,17.17,5181627.0,17.44,17.48,17.12,17.17,5181627.0
2018-07-26 09:45:00,17.18,17.39,17.15,17.21,3586941.0,17.18,17.39,17.15,17.21,3586941.0
2018-07-26 09:50:00,17.21,17.22,17.05,17.07,3406304.0,17.21,17.22,17.05,17.07,3406304.0
2018-07-26 09:55:00,17.08,17.09,16.83,17.04,4513828.0,17.08,17.09,16.83,17.04,4513828.0
2018-07-26 10:00:00,17.04,17.14,17.03,17.1,1747299.0,17.04,17.14,17.03,17.1,1747299.0
2018-07-26 10:05:00,17.1,17.21,17.0,17.16,2337016.0,17.1,17.21,17.0,17.16,2337016.0
2018-07-26 10:10:00,17.17,17.3,17.16,17.25,3022039.0,17.17,17.3,17.16,17.25,3022039.0
2018-07-26 10:15:00,17.25,17.35,17.24,17.33,2920440.0,17.25,17.35,17.24,17.33,2920440.0
2018-07-26 10:20:00,17.32,17.44,17.32,17.41,3302759.0,17.32,17.44,17.32,17.41,3302759.0
2018-07-26 10:25:00,17.4,17.41,17.34,17.35,2147863.0,17.4,17.41,17.34,17.35,2147863.0
2018-07-26 10:30:00,17.35,17.43,17.31,17.4,2337515.0,17.35,17.43,17.31,17.4,2337515.0
2018-07-26 10:35:00,17.41,17.49,17.39,17.48,2693348.0,17.41,17.49,17.39,17.48,2693348.0
2018-07-26 10:40:00,17.48,17.5,17.43,17.45,3129152.0,17.48,17.5,17.43,17.45,3129152.0
2018-07-26 10:45:00,17.45,17.58,17.44,17.54,4069076.0,17.45,17.58,17.44,17.54,4069076.0
2018-07-26 10:50:00,17.54,17.7,17.52,17.69,3604589.0,17.54,17.7,17.52,17.69,3604589.0
2018-07-26 10:55:00,17.69,17.78,17.67,17.77,3462380.0,17.69,17.78,17.67,17.77,3462380.0
2018-07-26 11:00:00,17.76,17.85,17.72,17.81,3449518.0,17.76,17.85,17.72,17.81,3449518.0
2018-07-26 11:05:00,17.81,17.83,17.76,17.79,2683085.0,17.81,17.83,17.76,17.79,2683085.0
2018-07-26 11:10:00,17.8,17.89,17.77,17.87,2969511.0,17.8,17.89,17.77,17.87,2969511.0
2018-07-26 11:15:00,17.87,17.96,17.84,17.95,3241543.0,17.87,17.96,17.84,17.95,3241543.0
2018-07-26 11:20:00,17.95,17.98,17.94,17.98,2044352.0,17.95,17.98,17.94,17.98,2044352.0
2018-07-26 11:25:00,17.98,18.1,17.97,18.09,4865884.0,17.98,18.1,17.97,18.09,4865884.0
2018-07-26 11:30:00,18.09,18.24,18.06,18.12,4602556.0,18.09,18.24,18.06,18.12,4602556.0
2018-07-26 11:35:00,18.12,18.17,18.06,18.07,2434004.0,18.12,18.17,18.06,18.07,2434004.0
2018-07-26 11:40:00,18.07,18.15,17.97,18.14,3480818.0,18.07,18.15,17.97,18.14,3480818.0
2018-07-26 11:45:00,18.15,18.25,18.1,18.24,2157689.0,18.15,18.25,18.1,18.24,2157689.0
2018-07-26 11:50:00,18.25,18.37,18.24,18.3,3220747.0,18.25,18.37,18.24,18.3,3220747.0
2018-07-26 11:55:00,18.3,18.42,18.26,18.38,2513155.0,18.3,18.42,18.26,18.38,2513155.0
2018-07-26 12:00:00,18.38,18.45,18.34,18.37,2326970.0,18.38,18.45,18.34,18.37,2326970.0
2018-07-26 12:05:00,18.39,18.39,18.14,18.19,2805019.0,18.39,18.39,18.14,18.19,2805019.0
2018-07-26 12:10:00,18.19,18.22,18.06,18.19,2331216.0,18.19,18.22,18.06,18.19,2331216.0
2018-07-26 12:15:00,18.18,18.2,18.11,18.15,1694293.0,18.18,18.2,18.11,18.15,1694293.0
2018-07-26 12:20:00,18.15,18.18,18.05,18.07,1565962.0,18.15,18.18,18.05,18.07,1565962.0
2018-07-26 12:25:00,18.06,18.18,17.97,18.15,2797645.0,18.06,18.18,17.97,18.15,2797645.0
2018-07-26 12:30:00,18.15,18.29,18.13,18.29,2088510.0,18.15,18.29,18.13,18.29,2088510.0
2018-07-26 12:35:00,18.29,18.31,18.22,18.27,1555348.0,18.29,18.31,18.22,18.27,1555348.0
2018-07-26 12:40:00,18.27,18.28,18.07,18.14,1803586.0,18.27,18.28,18.07,18.14,1803586.0
2018-07-26 12:45:00,18.15,18.23,18.12,18.13,1289752.0,18.15,18.23,18.12,18.13,1289752.0
2018-07-26 12:50:00,18.14,18.17,18.11,18.14,852259.0,18.14,18.17,18.11,18.14,852259.0
2018-07-26 12:55:00,18.14,18.2,18.12,18.18,648363.0,18.14,18.2,18.12,18.18,648363.0
2018-07-26 13:00:00,18.19,18.24,18.15,18.22,1019597.0,18.19,18.24,18.15,18.22,1019597.0
2018-07-26 13:05:00,18.22,18.28,18.17,18.26,1203113.0,18.22,18.28,18.17,18.26,1203113.0
2018-07-26 13:10:00,18.26,18.32,18.2,18.24,1298314.0,18.26,18.32,18.2,18.24,1298314.0
2018-07-26 13:15:00,18.24,18.3,18.24,18.27,819171.0,18.24,18.3,18.24,18.27,819171.0
2018-07-26 13:20:00,18.27,18.29,18.21,18.28,654605.0,18.27,18.29,18.21,18.28,654605.0
2018-07-26 13:25:00,18.28,18.37,18.27,18.3,1312783.0,18.28,18.37,18.27,18.3,1312783.0
2018-07-26 13:30:00,18.3,18.34,18.24,18.27,933084.0,18.3,18.34,18.24,18.27,933084.0
2018-07-26 13:35:00,18.26,18.36,18.23,18.35,1038999.0,18.26,18.36,18.23,18.35,1038999.0
2018-07-26 13:40:00,18.36,18.36,18.3,18.35,705798.0,18.36,18.36,18.3,18.35,705798.0
2018-07-26 13:45:00,18.35,18.39,18.32,18.34,736691.0,18.35,18.39,18.32,18.34,736691.0
2018-07-26 13:50:00,18.34,18.39,18.33,18.39,636826.0,18.34,18.39,18.33,18.39,636826.0
2018-07-26 13:55:00,18.39,18.41,18.28,18.34,1502128.0,18.39,18.41,18.28,18.34,1502128.0
2018-07-26 14:00:00,18.34,18.39,18.25,18.32,1117743.0,18.34,18.39,18.25,18.32,1117743.0
2018-07-26 14:05:00,18.31,18.36,18.27,18.33,764482.0,18.31,18.36,18.27,18.33,764482.0
2018-07-26 14:10:00,18.32,18.37,18.31,18.37,832601.0,18.32,18.37,18.31,18.37,832601.0
2018-07-26 14:15:00,18.36,18.4,18.28,18.3,983355.0,18.36,18.4,18.28,18.3,983355.0
2018-07-26 14:20:00,18.3,18.4,18.3,18.39,815008.0,18.3,18.4,18.3,18.39,815008.0
2018-07-26 14:25:00,18.39,18.41,18.34,18.4,1184441.0,18.39,18.41,18.34,18.4,1184441.0
2018-07-26 14:30:00,18.39,18.4,18.32,18.34,758177.0,18.39,18.4,18.32,18.34,758177.0
2018-07-26 14:35:00,18.34,18.38,18.32,18.38,606660.0,18.34,18.38,18.32,18.38,606660.0
2018-07-26 14:40:00,18.37,18.38,18.29,18.32,983055.0,18.37,18.38,18.29,18.32,983055.0
2018-07-26 14:45:00,18.32,18.34,18.28,18.29,761641.0,18.32,18.34,18.28,18.29,761641.0
2018-07-26 14:50:00,18.29,18.3,18.21,18.21,938364.0,18.29,18.3,18.21,18.21,938364.0
2018-07-26 14:55:00,18.21,18.26,18.17,18.21,1303356.0,18.21,18.26,18.17,18.21,1303356.0
2018-07-26 15:00:00,18.21,18.23,18.15,18.21,1113105.0,18.21,18.23,18.15,18.21,1113105.0
2018-07-26 15:05:00,18.2,18.28,18.2,18.25,1171851.0,18.2,18.28,18.2,18.25,1171851.0
2018-07-26 15:10:00,18.26,18.27,18.17,18.24,1082981.0,18.26,18.27,18.17,18.24,1082981.0
2018-07-26 15:15:00,18.23,18.28,18.22,18.23,790113.0,18.23,18.28,18.22,18.23,790113.0
2018-07-26 15:20:00,18.24,18.28,18.22,18.28,748867.0,18.24,18.28,18.22,18.28,748867.0
2018-07-26 15:25:00,18.28,18.29,18.23,18.28,870736.0,18.28,18.29,18.23,18.28,870736.0
2018-07-26 15:30:00,18.28,18.3,18.24,18.3,1094422.0,18.28,18.3,18.24,18.3,1094422.0
2018-07-26 15:35:00,18.3,18.33,18.29,18.31,1300902.0,18.3,18.33,18.29,18.31,1300902.0
2018-07-26 15:40:00,18.32,18.35,18.29,18.33,1385047.0,18.32,18.35,18.29,18.33,1385047.0
2018-07-26 15:45:00,18.34,18.35,18.31,18.32,1532564.0,18.34,18.35,18.31,18.32,1532564.0
2018-07-26 15:50:00,18.32,18.35,18.32,18.34,2322213.0,18.32,18.35,18.32,18.34,2322213.0
2018-07-26 15:55:00,18.35,18.4,18.28,18.35,5116725.0,18.35,18.4,18.28,18.35,5116725.0
2018-07-27 09:30:00,19.06,19.32,18.9,19.12,8436835.0,19.06,19.32,18.9,19.12,8436835.0
2018-07-27 09:35:00,19.12,19.19,19.01,19.05,4011480.0,19.12,19.19,19.01,19.05,4011480.0
2018-07-27 09:40:00,19.05,19.67,19.05,19.67,6596453.0,19.05,19.67,19.05,19.67,6596453.0
2018-07-27 09:45:00,19.67,19.88,19.47,19.47,7824706.0,19.67,19.88,19.47,19.47,7824706.0
2018-07-27 09:50:00,19.48,19.65,19.33,19.37,4273499.0,19.48,19.65,19.33,19.37,4273499.0
2018-07-27 09:55:00,19.38,19.47,19.23,19.24,3108303.0,19.38,19.47,19.23,19.24,3108303.0
2018-07-27 10:00:00,19.24,19.37,19.13,19.35,3393913.0,19.24,19.37,19.13,19.35,3393913.0
2018-07-27 10:05:00,19.35,19.55,19.28,19.52,3712181.0,19.35,19.55,19.28,19.52,3712181.0
2018-07-27 10:10:00,19.53,19.53,19.21,19.24,2605067.0,19.53,19.53,19.21,19.24,2605067.0
2018-07-27 10:15:00,19.24,19.34,19.2,19.33,2614503.0,19.24,19.34,19.2,19.33,2614503.0
2018-07-27 10:20:00,19.33,19.4,19.26,19.28,2070449.0,19.33,19.4,19.26,19.28,2070449.0
2018-07-27 10:25:00,19.27,19.31,19.22,19.26,1576153.0,19.27,19.31,19.22,19.26,1576153.0
2018-07-27 10:30:00,19.26,19.47,19.24,19.45,2151429.0,19.26,19.47,19.24,19.45,2151429.0
2018-07-27 10:35:00,19.45,19.52,19.39,19.42,2545955.0,19.45,19.52,19.39,19.42,2545955.0
2018-07-27 10:40:00,19.43,19.43,19.28,19.36,1436747.0,19.43,19.43,19.28,19.36,1436747.0
2018-07-27 10:45:00,19.35,19.36,19.24,19.32,2048101.0,19.35,19.36,19.24,19.32,2048101.0
2018-07-27 10:50:00,19.32,19.37,19.25,19.29,1388634.0,19.32,19.37,19.25,19.29,1388634.0
2018-07-27 10:55:00,19.28,19.31,19.21,19.3,1840267.0,19.28,19.31,19.21,19.3,1840267.0
2018-07-27 11:00:00,19.3,19.38,19.26,19.34,1769039.0,19.3,19.38,19.26,19.34,1769039.0
2018-07-27 11:05:00,19.34,19.34,19.22,19.23,1300354.0,19.34,19.34,19.22,19.23,1300354.0
2018-07-27 11:10:00,19.23,19.3,19.14,19.19,1733822.0,19.23,19.3,19.14,19.19,1733822.0
2018-07-27 11:15:00,19.18,19.23,19.11,19.18,1893875.0,19.18,19.23,19.11,19.18,1893875.0
2018-07-27 11:20:00,19.18,19.21,19.07,19.07,1429096.0,19.18,19.21,19.07,19.07,1429096.0
2018-07-27 11:25:00,19.07,19.11,19.01,19.03,1773841.0,19.07,19.11,19.01,19.03,1773841.0
2018-07-27 11:30:00,19.04,19.04,18.9,19.0,3374591.0,19.04,19.04,18.9,19.0,3374591.0
2018-07-27 11:35:00,19.0,19.08,18.92,19.0,1891066.0,19.0,19.08,18.92,19.0,1891066.0
2018-07-27 11:40:00,19.0,19.09,18.98,19.01,1350237.0,19.0,19.09,18.98,19.01,1350237.0
2018-07-27 11:45:00,19.02,19.02,18.92,18.99,1091261.0,19.02,19.02,18.92,18.99,1091261.0
2018-07-27 11:50:00,18.98,19.05,18.98,19.01,816004.0,18.98,19.05,18.98,19.01,816004.0
2018-07-27 11:55:00,19.02,19.02,18.93,18.93,739978.0,19.02,19.02,18.93,18.93,739978.0
2018-07-27 12:00:00,18.93,18.95,18.86,18.88,1689303.0,18.93,18.95,18.86,18.88,1689303.0
2018-07-27 12:05:00,18.88,18.93,18.83,18.9,1448327.0,18.88,18.93,18.83,18.9,1448327.0
2018-07-27 12:10:00,18.91,19.0,18.9,18.96,1085131.0,18.91,19.0,18.9,18.96,1085131.0
2018-07-27 12:15:00,18.96,19.03,18.93,19.02,1001404.0,18.96,19.03,18.93,19.02,1001404.0
2018-07-27 12:20:00,19.01,19.01,18.86,18.87,1116108.0,19.01,19.01,18.86,18.87,1116108.0
2018-07-27 12:25:00,18.87,18.87,18.61,18.61,2438518.0,18.87,18.87,18.61,18.61,2438518.0
2018-07-27 12:30:00,18.62,18.68,18.51,18.58,2438805.0,18.62,18.68,18.51,18.58,2438805.0
2018-07-27 12:35:00,18.58,18.59,18.43,18.46,2746420.0,18.58,18.59,18.43,18.46,2746420.0
2018-07-27 12:40:00,18.46,18.56,18.45,18.52,2484795.0,18.46,18.56,18.45,18.52,2484795.0
2018-07-27 12:45:00,18.52,18.69,18.52,18.61,2419446.0,18.52,18.69,18.52,18.61,2419446.0
2018-07-27 12:50:00,18.6,18.61,18.46,18.56,1668662.0,18.6,18.61,18.46,18.56,1668662.0
2018-07-27 12:55:00,18.56,18.67,18.46,18.52,1804220.0,18.56,18.67,18.46,18.52,1804220.0
2018-07-27 13:00:00,18.53,18.53,18.31,18.48,2785396.0,18.53,18.53,18.31,18.48,2785396.0
2018-07-27 13:05:00,18.49,18.71,18.47,18.63,2458782.0,18.49,18.71,18.47,18.63,2458782.0
2018-07-27 13:10:00,18.63,18.71,18.6,18.69,1290061.0,18.63,18.71,18.6,18.69,1290061.0
2018-07-27 13:15:00,18.69,18.76,18.65,18.71,1491288.0,18.69,18.76,18.65,18.71,1491288.0
2018-07-27 13:20:00,18.71,18.74,18.65,18.68,762895.0,18.71,18.74,18.65,18.68,762895.0
2018-07-27 13:25:00,18.68,18.87,18.65,18.82,1855143.0,18.68,18.87,18.65,18.82,1855143.0
2018-07-27 13:30:00,18.81,18.84,18.73,18.76,1002985.0,18.81,18.84,18.73,18.76,1002985.0
2018-07-27 13:35:00,18.77,18.79,18.6,18.66,1206229.0,18.77,18.79,18.6,18.66,1206229.0
2018-07-27 13:40:00,18.66,18.71,18.61,18.62,896929.0,18.66,18.71,18.61,18.62,896929.0
2018-07-27 13:45:00,18.62,18.81,18.62,18.81,919874.0,18.62,18.81,18.62,18.81,919874.0
2018-07-27 13:50:00,18.81,18.82,18.73,18.8,947254.0,18.81,18.82,18.73,18.8,947254.0
2018-07-27 13:55:00,18.79,18.87,18.76,18.85,758535.0,18.79,18.87,18.76,18.85,758535.0
2018-07-27 14:00:00,18.86,18.93,18.81,18.85,1610809.0,18.86,18.93,18.81,18.85,1610809.0
2018-07-27 14:05:00,18.85,18.89,18.81,18.83,733460.0,18.85,18.89,18.81,18.83,733460.0
2018-07-27 14:10:00,18.83,18.83,18.73,18.77,1062059.0,18.83,18.83,18.73,18.77,1062059.0
2018-07-27 14:15:00,18.76,18.78,18.66,18.68,867927.0,18.76,18.78,18.66,18.68,867927.0
2018-07-27 14:20:00,18.68,18.74,18.65,18.66,942039.0,18.68,18.74,18.65,18.66,942039.0
2018-07-27 14:25:00,18.66,18.68,18.56,18.6,1424589.0,18.66,18.68,18.56,18.6,1424589.0
2018-07-27 14:30:00,18.6,18.67,18.57,18.64,932111.0,18.6,18.67,18.57,18.64,932111.0
2018-07-27 14:35:00,18.65,18.67,18.58,18.6,1002637.0,18.65,18.67,18.58,18.6,1002637.0
2018-07-27 14:40:00,18.6,18.7,18.6,18.63,1055962.0,18.6,18.7,18.6,18.63,1055962.0
2018-07-27 14:45:00,18.63,18.65,18.56,18.6,702274.0,18.63,18.65,18.56,18.6,702274.0
2018-07-27 14:50:00,18.59,18.68,18.59,18.65,804822.0,18.59,18.68,18.59,18.65,804822.0
2018-07-27 14:55:00,18.65,18.71,18.63,18.66,409496.0,18.65,18.71,18.63,18.66,409496.0
2018-07-27 15:00:00,18.66,18.66,18.66,18.66,0.0,18.66,18.66,18.66,18.66,0.0
2018-07-27 15:05:00,18.66,18.66,18.66,18.66,0.0,18.66,18.66,18.66,18.66,0.0
2018-07-27 15:10:00,18.66,18.66,18.66,18.66,0.0,18.66,18.66,18.66,18.66,0.0
2018-07-27 15:15:00,18.66,18.66,18.66,18.66,0.0,18.66,18.66,18.66,18.66,0.0
2018-07-27 15:20:00,18.66,18.66,18.66,18.66,0.0,18.66,18.66,18.66,18.66,0.0
2018-07-27 15:25:00,18.66,18.66,18.66,18.66,0.0,18.66,18.66,18.66,18.66,0.0
2018-07-27 15:30:00,18.66,18.66,18.66,18.66,0.0,18.66,18.66,18.66,18.66,0.0
2018-07-27 15:35:00,18.66,18.66,18.66,18.66,0.0,18.66,18.66,18.66,18.66,0.0
2018-07-27 15:40:00,18.66,18.66,18.66,18.66,0.0,18.66,18.66,18.66,18.66,0.0
2018-07-27 15:45:00,18.66,18.66,18.66,18.66,0.0,18.66,18.66,18.66,18.66,0.0
2018-07-27 15:50:00,18.66,18.66,18.66,18.66,0.0,18.66,18.66,18.66,18.66,0.0
2018-07-27 15:55:00,18.66,18.66,18.66,18.66,0.0,18.66,18.66,18.66,18.66,0.0
2018-07-30 09:30:00,19.39,19.66,19.36,19.56,7182064.0,19.39,19.66,19.36,19.56,7182064.0
2018-07-30 09:35:00,19.56,19.68,19.39,19.6,3830396.0,19.56,19.68,19.39,19.6,3830396.0
2018-07-30 09:40:00,19.59,19.65,19.38,19.43,3482964.0,19.59,19.65,19.38,19.43,3482964.0
2018-07-30 09:45:00,19.43,19.5,19.33,19.45,3098546.0,19.43,19.5,19.33,19.45,3098546.0
2018-07-30 09:50:00,19.46,19.6,19.41,19.41,3215052.0,19.46,19.6,19.41,19.41,3215052.0
2018-07-30 09:55:00,19.41,19.55,19.39,19.48,2136026.0,19.41,19.55,19.39,19.48,2136026.0
2018-07-30 10:00:00,19.48,19.7,19.47,19.7,3695397.0,19.48,19.7,19.47,19.7,3695397.0
2018-07-30 10:05:00,19.7,19.8,19.66,19.77,3652534.0,19.7,19.8,19.66,19.77,3652534.0
2018-07-30 10:10:00,19.77,19.85,19.71,19.74,3831587.0,19.77,19.85,19.71,19.74,3831587.0
2018-07-30 10:15:00,19.73,19.97,19.7,19.95,4741413.0,19.73,19.97,19.7,19.95,4741413.0
2018-07-30 10:20:00,19.96,20.09,19.89,20.05,5468190.0,19.96,20.09,19.89,20.05,5468190.0
2018-07-30 10:25:00,20.05,20.09,19.96,20.09,3653306.0,20.05,20.09,19.96,20.09,3653306.0
2018-07-30 10:30:00,20.09,20.18,20.02,20.07,3604618.0,20.09,20.18,20.02,20.07,3604618.0
2018-07-30 10:35:00,20.08,20.12,20.01,20.1,2315753.0,20.08,20.12,20.01,20.1,2315753.0
2018-07-30 10:40:00,20.11,20.12,19.92,20.03,2457251.0,20.11,20.12,19.92,20.03,2457251.0
2018-07-30 10:45:00,20.03,20.04,19.94,19.96,1489067.0,20.03,20.04,19.94,19.96,1489067.0
2018-07-30 10:50:00,19.96,19.98,19.8,19.82,2765873.0,19.96,19.98,19.8,19.82,2765873.0
2018-07-30 10:55:00,19.81,19.89,19.76,19.81,1845794.0,19.81,19.89,19.76,19.81,1845794.0
2018-07-30 11:00:00,19.8,19.81,19.67,19.78,2661231.0,19.8,19.81,19.67,19.78,2661231.0
2018-07-30 11:05:00,19.78,19.82,19.62,19.65,2393548.0,19.78,19.82,19.62,19.65,2393548.0
2018-07-30 11:10:00,19.65,19.75,19.6,19.73,1663429.0,19.65,19.75,19.6,19.73,1663429.0
2018-07-30 11:15:00,19.74,19.75,19.61,19.69,1630961.0,19.74,19.75,19.61,19.69,1630961.0
2018-07-30 11:20:00,19.7,19.73,19.62,19.64,1296366.0,19.7,19.73,19.62,19.64,1296366.0
2018-07-30 11:25:00,19.64,19.71,19.61,19.67,1496477.0,19.64,19.71,19.61,19.67,1496477.0
2018-07-30 11:30:00,19.67,19.8,19.66,19.79,1364923.0,19.67,19.8,19.66,19.79,1364923.0
2018-07-30 11:35:00,19.8,19.82,19.73,19.77,1478011.0,19.8,19.82,19.73,19.77,1478011.0
2018-07-30 11:40:00,19.76,19.84,19.74,19.74,853427.0,19.76,19.84,19.74,19.74,853427.0
2018-07-30 11:45:00,19.74,19.75,19.62,19.64,1574303.0,19.74,19.75,19.62,19.64,1574303.0
2018-07-30 11:50:00,19.64,19.64,19.53,19.54,1818018.0,19.64,19.64,19.53,19.54,1818018.0
2018-07-30 11:55:00,19.53,19.63,19.53,19.55,1387510.0,19.53,19.63,19.53,19.55,1387510.0
2018-07-30 12:00:00,19.55,19.56,19.48,19.53,1572739.0,19.55,19.56,19.48,19.53,1572739.0
2018-07-30 12:05:00,19.53,19.56,19.45,19.45,1278466.0,19.53,19.56,19.45,19.45,1278466.0
2018-07-30 12:10:00,19.45,19.58,19.43,19.55,1657633.0,19.45,19.58,19.43,19.55,1657633.0
2018-07-30 12:15:00,19.55,19.63,19.51,19.57,2790956.0,19.55,19.63,19.51,19.57,2790956.0
2018-07-30 12:20:00,19.57,19.68,19.56,19.64,1648465.0,19.57,19.68,19.56,19.64,1648465.0
2018-07-30 12:25:00,19.64,19.68,19.56,19.61,1469617.0,19.64,19.68,19.56,19.61,1469617.0
2018-07-30 12:30:00,19.62,19.62,19.52,19.55,878344.0,19.62,19.62,19.52,19.55,878344.0
2018-07-30 12:35:00,19.55,19.58,19.47,19.49,1155718.0,19.55,19.58,19.47,19.49,1155718.0
2018-07-30 12:40:00,19.5,19.5,19.38,19.41,1533853.0,19.5,19.5,19.38,19.41,1533853.0
2018-07-30 12:45:00,19.41,19.41,19.31,19.32,1987735.0,19.41,19.41,19.31,19.32,1987735.0
2018-07-30 12:50:00,19.32,19.48,19.31,19.45,1594571.0,19.32,19.48,19.31,19.45,1594571.0
2018-07-30 12:55:00,19.45,19.52,19.41,19.46,1072069.0,19.45,19.52,19.41,19.46,1072069.0
2018-07-30 13:00:00,19.45,19.46,19.35,19.39,983859.0,19.45,19.46,19.35,19.39,983859.0
2018-07-30 13:05:00,19.38,19.56,19.35,19.54,1359103.0,19.38,19.56,19.35,19.54,1359103.0
2018-07-30 13:10:00,19.54,19.62,19.53,19.56,1262888.0,19.54,19.62,19.53,19.56,1262888.0
2018-07-30 13:15:00,19.57,19.57,19.47,19.5,804821.0,19.57,19.57,19.47,19.5,804821.0
2018-07-30 13:20:00,19.5,19.68,19.48,19.66,1878466.0,19.5,19.68,19.48,19.66,1878466.0
2018-07-30 13:25:00,19.66,19.78,19.63,19.73,2206496.0,19.66,19.78,19.63,19.73,2206496.0
2018-07-30 13:30:00,19.73,19.86,19.71,19.83,2068469.0,19.73,19.86,19.71,19.83,2068469.0
2018-07-30 13:35:00,19.82,19.86,19.79,19.84,1328419.0,19.82,19.86,19.79,19.84,1328419.0
2018-07-30 13:40:00,19.84,19.85,19.72,19.73,1497669.0,19.84,19.85,19.72,19.73,1497669.0
2018-07-30 13:45:00,19.72,19.82,19.68,19.82,1628432.0,19.72,19.82,19.68,19.82,1628432.0
2018-07-30 13:50:00,19.82,19.86,19.77,19.84,1165054.0,19.82,19.86,19.77,19.84,1165054.0
2018-07-30 13:55:00,19.84,19.93,19.83,19.91,2006159.0,19.84,19.93,19.83,19.91,2006159.0
2018-07-30 14:00:00,19.91,19.94,19.79,19.82,1617057.0,19.91,19.94,19.79,19.82,1617057.0
2018-07-30 14:05:00,19.82,19.84,19.72,19.74,1141357.0,19.82,19.84,19.72,19.74,1141357.0
2018-07-30 14:10:00,19.74,19.78,19.65,19.66,1288443.0,19.74,19.78,19.65,19.66,1288443.0
2018-07-30 14:15:00,19.67,19.77,19.65,19.75,1302637.0,19.67,19.77,19.65,19.75,1302637.0
2018-07-30 14:20:00,19.74,19.75,19.59,19.61,1426772.0,19.74,19.75,19.59,19.61,1426772.0
2018-07-30 14:25:00,19.6,19.63,19.56,19.58,793884.0,19.6,19.63,19.56,19.58,793884.0
2018-07-30 14:30:00,19.57,19.66,19.55,19.61,962728.0,19.57,19.66,19.55,19.61,962728.0
2018-07-30 14:35:00,19.61,19.74,19.61,19.64,1499993.0,19.61,19.74,19.61,19.64,1499993.0
2018-07-30 14:40:00,19.64,19.66,19.61,19.64,716808.0,19.64,19.66,19.61,19.64,716808.0
2018-07-30 14:45:00,19.64,19.65,19.57,19.59,569125.0,19.64,19.65,19.57,19.59,569125.0
2018-07-30 14:50:00,19.59,19.64,19.57,19.62,624441.0,19.59,19.64,19.57,19.62,624441.0
2018-07-30 14:55:00,19.62,19.7,19.61,19.63,778183.0,19.62,19.7,19.61,19.63,778183.0
2018-07-30 15:00:00,19.64,19.72,19.63,19.72,773139.0,19.64,19.72,19.63,19.72,773139.0
2018-07-30 15:05:00,19.71,19.79,19.71,19.72,1014182.0,19.71,19.79,19.71,19.72,1014182.0
2018-07-30 15:10:00,19.72,19.72,19.6,19.61,976711.0,19.72,19.72,19.6,19.61,976711.0
2018-07-30 15:15:00,19.61,19.62,19.55,19.57,929956.0,19.61,19.62,19.55,19.57,929956.0
2018-07-30 15:20:00,19.57,19.57,19.48,19.48,1206542.0,19.57,19.57,19.48,19.48,1206542.0
2018-07-30 15:25:00,19.49,19.5,19.42,19.45,1504092.0,19.49,19.5,19.42,19.45,1504092.0
2018-07-30 15:30:00,19.44,19.49,19.38,19.49,2179831.0,19.44,19.49,19.38,19.49,2179831.0
2018-07-30 15:35:00,19.49,19.56,19.41,19.54,2332887.0,19.49,19.56,19.41,19.54,2332887.0
2018-07-30 15:40:00,19.54,19.62,19.49,19.52,2074451.0,19.54,19.62,19.49,19.52,2074451.0
2018-07-30 15:45:00,19.52,19.58,19.49,19.5,1295686.0,19.52,19.58,19.49,19.5,1295686.0
2018-07-30 15:50:00,19.49,19.53,19.45,19.48,2363477.0,19.49,19.53,19.45,19.48,2363477.0
2018-07-30 15:55:00,19.48,19.49,19.38,19.43,4155067.0,19.48,19.49,19.38,19.43,4155067.0
2018-07-31 09:30:00,19.32,19.5,19.01,19.32,4998469.0,19.32,19.5,19.01,19.32,4998469.0
2018-07-31 09:35:00,19.32,19.35,19.08,19.15,3053528.0,19.32,19.35,19.08,19.15,3053528.0
2018-07-31 09:40:00,19.15,19.18,19.03,19.08,2548570.0,19.15,19.18,19.03,19.08,2548570.0
2018-07-31 09:45:00,19.07,19.09,18.9,19.0,3854966.0,19.07,19.09,18.9,19.0,3854966.0
2018-07-31 09:50:00,18.99,19.16,18.97,19.11,3164309.0,18.99,19.16,18.97,19.11,3164309.0
2018-07-31 09:55:00,19.1,19.13,18.98,18.99,1847051.0,19.1,19.13,18.98,18.99,1847051.0
2018-07-31 10:00:00,18.99,19.07,18.86,18.89,2048633.0,18.99,19.07,18.86,18.89,2048633.0
2018-07-31 10:05:00,18.89,18.93,18.74,18.82,3388599.0,18.89,18.93,18.74,18.82,3388599.0
2018-07-31 10:10:00,18.82,18.85,18.68,18.7,2873464.0,18.82,18.85,18.68,18.7,2873464.0
2018-07-31 10:15:00,18.7,18.72,18.48,18.51,4152235.0,18.7,18.72,18.48,18.51,4152235.0
2018-07-31 10:20:00,18.51,18.61,18.4,18.53,4577819.0,18.51,18.61,18.4,18.53,4577819.0
2018-07-31 10:25:00,18.53,18.74,18.5,18.63,3506578.0,18.53,18.74,18.5,18.63,3506578.0
2018-07-31 10:30:00,18.62,18.78,18.61,18.68,1880482.0,18.62,18.78,18.61,18.68,1880482.0
2018-07-31 10:35:00,18.67,18.81,18.67,18.79,2598644.0,18.67,18.81,18.67,18.79,2598644.0
2018-07-31 10:40:00,18.79,18.79,18.66,18.75,2024079.0,18.79,18.79,18.66,18.75,2024079.0
2018-07-31 10:45:00,18.75,18.84,18.71,18.84,1467897.0,18.75,18.84,18.71,18.84,1467897.0
2018-07-31 10:50:00,18.84,18.92,18.81,18.83,2111226.0,18.84,18.92,18.81,18.83,2111226.0
2018-07-31 10:55:00,18.83,18.91,18.78,18.82,1423358.0,18.83,18.91,18.78,18.82,1423358.0
2018-07-31 11:00:00,18.82,18.92,18.81,18.91,770509.0,18.82,18.92,18.81,18.91,770509.0
2018-07-31 11:05:00,18.92,18.99,18.91,18.96,1630499.0,18.92,18.99,18.91,18.96,1630499.0
2018-07-31 11:10:00,18.96,18.99,18.9,18.92,977678.0,18.96,18.99,18.9,18.92,977678.0
2018-07-31 11:15:00,18.93,18.93,18.81,18.82,1233781.0,18.93,18.93,18.81,18.82,1233781.0
2018-07-31 11:20:00,18.82,18.84,18.76,18.78,1033191.0,18.82,18.84,18.76,18.78,1033191.0
2018-07-31 11:25:00,18.79,18.81,18.71,18.71,899873.0,18.79,18.81,18.71,18.71,899873.0
2018-07-31 11:30:00,18.71,18.73,18.66,18.72,1426984.0,18.71,18.73,18.66,18.72,1426984.0
2018-07-31 11:35:00,18.71,18.88,18.71,18.84,1257626.0,18.71,18.88,18.71,18.84,1257626.0
2018-07-31 11:40:00,18.85,18.93,18.8,18.93,877224.0,18.85,18.93,18.8,18.93,877224.0
2018-07-31 11:45:00,18.93,18.98,18.89,18.9,1095900.0,18.93,18.98,18.89,18.9,1095900.0
2018-07-31 11:50:00,18.9,18.96,18.86,18.87,782038.0,18.9,18.96,18.86,18.87,782038.0
2018-07-31 11:55:00,18.87,18.9,18.79,18.86,916561.0,18.87,18.9,18.79,18.86,916561.0
2018-07-31 12:00:00,18.87,18.98,18.86,18.95,976962.0,18.87,18.98,18.86,18.95,976962.0
2018-07-31 12:05:00,18.94,18.95,18.88,18.89,882173.0,18.94,18.95,18.88,18.89,882173.0
2018-07-31 12:10:00,18.88,18.92,18.83,18.85,914073.0,18.88,18.92,18.83,18.85,914073.0
2018-07-31 12:15:00,18.84,18.92,18.83,18.83,661645.0,18.84,18.92,18.83,18.83,661645.0
2018-07-31 12:20:00,18.83,18.89,18.81,18.87,541918.0,18.83,18.89,18.81,18.87,541918.0
2018-07-31 12:25:00,18.87,18.87,18.8,18.85,463411.0,18.87,18.87,18.8,18.85,463411.0
2018-07-31 12:30:00,18.85,18.85,18.8,18.82,457598.0,18.85,18.85,18.8,18.82,457598.0
2018-07-31 12:35:00,18.82,18.82,18.72,18.78,1059134.0,18.82,18.82,18.72,18.78,1059134.0
2018-07-31 12:40:00,18.77,18.86,18.75,18.81,1163240.0,18.77,18.86,18.75,18.81,1163240.0
2018-07-31 12:45:00,18.81,18.82,18.76,18.76,509945.0,18.81,18.82,18.76,18.76,509945.0
2018-07-31 12:50:00,18.76,18.81,18.76,18.79,445445.0,18.76,18.81,18.76,18.79,445445.0
2018-07-31 12:55:00,18.78,18.79,18.73,18.77,694218.0,18.78,18.79,18.73,18.77,694218.0
2018-07-31 13:00:00,18.77,18.77,18.74,18.77,391587.0,18.77,18.77,18.74,18.77,391587.0
2018-07-31 13:05:00,18.77,18.77,18.67,18.71,883110.0,18.77,18.77,18.67,18.71,883110.0
2018-07-31 13:10:00,18.71,18.74,18.68,18.69,450497.0,18.71,18.74,18.68,18.69,450497.0
2018-07-31 13:15:00,18.69,18.7,18.65,18.66,581406.0,18.69,18.7,18.65,18.66,581406.0
2018-07-31 13:20:00,18.65,18.66,18.62,18.65,662025.0,18.65,18.66,18.62,18.65,662025.0
2018-07-31 13:25:00,18.66,18.67,18.6,18.62,694311.0,18.66,18.67,18.6,18.62,694311.0
2018-07-31 13:30:00,18.61,18.67,18.58,18.63,943084.0,18.61,18.67,18.58,18.63,943084.0
2018-07-31 13:35:00,18.64,18.64,18.59,18.61,643239.0,18.64,18.64,18.59,18.61,643239.0
2018-07-31 13:40:00,18.61,18.66,18.6,18.65,462695.0,18.61,18.66,18.6,18.65,462695.0
2018-07-31 13:45:00,18.64,18.69,18.63,18.66,780561.0,18.64,18.69,18.63,18.66,780561.0
2018-07-31 13:50:00,18.66,18.74,18.65,18.71,780525.0,18.66,18.74,18.65,18.71,780525.0
2018-07-31 13:55:00,18.71,18.74,18.64,18.69,653232.0,18.71,18.74,18.64,18.69,653232.0
2018-07-31 14:00:00,18.68,18.69,18.63,18.64,526536.0,18.68,18.69,18.63,18.64,526536.0
2018-07-31 14:05:00,18.64,18.65,18.61,18.61,499694.0,18.64,18.65,18.61,18.61,499694.0
2018-07-31 14:10:00,18.62,18.62,18.55,18.56,761346.0,18.62,18.62,18.55,18.56,761346.0
2018-07-31 14:15:00,18.55,18.59,18.54,18.56,892640.0,18.55,18.59,18.54,18.56,892640.0
2018-07-31 14:20:00,18.57,18.64,18.56,18.63,820398.0,18.57,18.64,18.56,18.63,820398.0
2018-07-31 14:25:00,18.64,18.68,18.62,18.65,1100356.0,18.64,18.68,18.62,18.65,1100356.0
2018-07-31 14:30:00,18.65,18.66,18.56,18.58,653786.0,18.65,18.66,18.56,18.58,653786.0
2018-07-31 14:35:00,18.58,18.61,18.56,18.57,657422.0,18.58,18.61,18.56,18.57,657422.0
2018-07-31 14:40:00,18.57,18.57,18.51,18.56,827635.0,18.57,18.57,18.51,18.56,827635.0
2018-07-31 14:45:00,18.57,18.57,18.52,18.53,422290.0,18.57,18.57,18.52,18.53,422290.0
2018-07-31 14:50:00,18.53,18.58,18.47,18.52,1546930.0,18.53,18.58,18.47,18.52,1546930.0
2018-07-31 14:55:00,18.51,18.57,18.5,18.56,646540.0,18.51,18.57,18.5,18.56,646540.0
2018-07-31 15:00:00,18.55,18.59,18.52,18.57,842231.0,18.55,18.59,18.52,18.57,842231.0
2018-07-31 15:05:00,18.57,18.58,18.55,18.56,569322.0,18.57,18.58,18.55,18.56,569322.0
2018-07-31 15:10:00,18.55,18.56,18.52,18.52,490858.0,18.55,18.56,18.52,18.52,490858.0
2018-07-31 15:15:00,18.52,18.53,18.47,18.5,932434.0,18.52,18.53,18.47,18.5,932434.0
2018-07-31 15:20:00,18.5,18.5,18.45,18.45,931205.0,18.5,18.5,18.45,18.45,931205.0
2018-07-31 15:25:00,18.45,18.52,18.44,18.5,1380384.0,18.45,18.52,18.44,18.5,1380384.0
2018-07-31 15:30:00,18.5,18.52,18.49,18.51,1116558.0,18.5,18.52,18.49,18.51,1116558.0
2018-07-31 15:35:00,18.51,18.53,18.49,18.52,992277.0,18.51,18.53,18.49,18.52,992277.0
2018-07-31 15:40:00,18.52,18.57,18.51,18.54,1414916.0,18.52,18.57,18.51,18.54,1414916.0
2018-07-31 15:45:00,18.54,18.56,18.46,18.48,1870618.0,18.54,18.56,18.46,18.48,1870618.0
2018-07-31 15:50:00,18.48,18.48,18.27,18.3,4728970.0,18.48,18.48,18.27,18.3,4728970.0
2018-07-31 15:55:00,18.3,18.4,18.3,18.34,4494916.0,18.3,18.4,18.3,18.34,4494916.0
2018-08-01 09:30:00,18.35,18.57,18.33,18.56,2751913.0,18.35,18.57,18.33,18.56,2751913.0
2018-08-01 09:35:00,18.56,18.65,18.42,18.48,1813063.0,18.56,18.65,18.42,18.48,1813063.0
2018-08-01 09:40:00,18.48,18.48,18.34,18.39,1439380.0,18.48,18.48,18.34,18.39,1439380.0
2018-08-01 09:45:00,18.4,18.57,18.32,18.55,1830361.0,18.4,18.57,18.32,18.55,1830361.0
2018-08-01 09:50:00,18.55,18.74,18.53,18.71,2437802.0,18.55,18.74,18.53,18.71,2437802.0
2018-08-01 09:55:00,18.71,18.78,18.67,18.72,2107579.0,18.71,18.78,18.67,18.72,2107579.0
2018-08-01 10:00:00,18.73,18.77,18.6,18.67,1572522.0,18.73,18.77,18.6,18.67,1572522.0
2018-08-01 10:05:00,18.67,18.73,18.61,18.73,1316667.0,18.67,18.73,18.61,18.73,1316667.0
2018-08-01 10:10:00,18.73,18.83,18.71,18.8,1775718.0,18.73,18.83,18.71,18.8,1775718.0
2018-08-01 10:15:00,18.8,18.85,18.73,18.82,1719154.0,18.8,18.85,18.73,18.82,1719154.0
2018-08-01 10:20:00,18.83,18.88,18.8,18.85,1318720.0,18.83,18.88,18.8,18.85,1318720.0
2018-08-01 10:25:00,18.86,18.91,18.78,18.88,1901531.0,18.86,18.91,18.78,18.88,1901531.0
2018-08-01 10:30:00,18.89,18.95,18.78,18.79,1966135.0,18.89,18.95,18.78,18.79,1966135.0
2018-08-01 10:35:00,18.8,18.89,18.76,18.87,1021172.0,18.8,18.89,18.76,18.87,1021172.0
2018-08-01 10:40:00,18.87,18.88,18.8,18.87,852392.0,18.87,18.88,18.8,18.87,852392.0
2018-08-01 10:45:00,18.86,18.89,18.83,18.87,966069.0,18.86,18.89,18.83,18.87,966069.0
2018-08-01 10:50:00,18.88,18.93,18.85,18.88,1154490.0,18.88,18.93,18.85,18.88,1154490.0
2018-08-01 10:55:00,18.88,18.9,18.85,18.87,867448.0,18.88,18.9,18.85,18.87,867448.0
2018-08-01 11:00:00,18.88,18.9,18.81,18.89,951762.0,18.88,18.9,18.81,18.89,951762.0
2018-08-01 11:05:00,18.88,18.89,18.82,18.84,761697.0,18.88,18.89,18.82,18.84,761697.0
2018-08-01 11:10:00,18.84,18.85,18.77,18.8,925200.0,18.84,18.85,18.77,18.8,925200.0
2018-08-01 11:15:00,18.8,18.83,18.79,18.8,528782.0,18.8,18.83,18.79,18.8,528782.0
2018-08-01 11:20:00,18.8,18.8,18.72,18.75,954687.0,18.8,18.8,18.72,18.75,954687.0
2018-08-01 11:25:00,18.75,18.76,18.73,18.74,717538.0,18.75,18.76,18.73,18.74,717538.0
2018-08-01 11:30:00,18.74,18.74,18.64,18.64,1086193.0,18.74,18.74,18.64,18.64,1086193.0
2018-08-01 11:35:00,18.64,18.65,18.56,18.63,1323814.0,18.64,18.65,18.56,18.63,1323814.0
2018-08-01 11:40:00,18.63,18.68,18.61,18.63,688613.0,18.63,18.68,18.61,18.63,688613.0
2018-08-01 11:45:00,18.63,18.64,18.56,18.58,786316.0,18.63,18.64,18.56,18.58,786316.0
2018-08-01 11:50:00,18.57,18.61,18.5,18.59,1293453.0,18.57,18.61,18.5,18.59,1293453.0
2018-08-01 11:55:00,18.59,18.6,18.52,18.56,673458.0,18.59,18.6,18.52,18.56,673458.0
2018-08-01 12:00:00,18.55,18.62,18.52,18.61,1058814.0,18.55,18.62,18.52,18.61,1058814.0
2018-08-01 12:05:00,18.61,18.71,18.6,18.66,1054263.0,18.61,18.71,18.6,18.66,1054263.0
2018-08-01 12:10:00,18.66,18.75,18.65,18.75,1236850.0,18.66,18.75,18.65,18.75,1236850.0
2018-08-01 12:15:00,18.75,18.75,18.69,18.7,690103.0,18.75,18.75,18.69,18.7,690103.0
2018-08-01 12:20:00,18.7,18.71,18.61,18.62,696016.0,18.7,18.71,18.61,18.62,696016.0
2018-08-01 12:25:00,18.61,18.66,18.57,18.63,669732.0,18.61,18.66,18.57,18.63,669732.0
2018-08-01 12:30:00,18.63,18.64,18.59,18.64,509910.0,18.63,18.64,18.59,18.64,509910.0
2018-08-01 12:35:00,18.64,18.68,18.63,18.68,599716.0,18.64,18.68,18.63,18.68,599716.0
2018-08-01 12:40:00,18.68,18.7,18.64,18.69,659765.0,18.68,18.7,18.64,18.69,659765.0
2018-08-01 12:45:00,18.69,18.7,18.65,18.66,517675.0,18.69,18.7,18.65,18.66,517675.0
2018-08-01 12:50:00,18.66,18.7,18.65,18.69,983030.0,18.66,18.7,18.65,18.69,983030.0
2018-08-01 12:55:00,18.69,18.74,18.69,18.73,752413.0,18.69,18.74,18.69,18.73,752413.0
2018-08-01 13:00:00,18.73,18.74,18.71,18.71,269743.0,18.73,18.74,18.71,18.71,269743.0
2018-08-01 13:05:00,18.71,18.75,18.71,18.72,520249.0,18.71,18.75,18.71,18.72,520249.0
2018-08-01 13:10:00,18.72,18.73,18.69,18.7,313258.0,18.72,18.73,18.69,18.7,313258.0
2018-08-01 13:15:00,18.69,18.72,18.67,18.71,365098.0,18.69,18.72,18.67,18.71,365098.0
2018-08-01 13:20:00,18.71,18.74,18.7,18.73,390078.0,18.71,18.74,18.7,18.73,390078.0
2018-08-01 13:25:00,18.73,18.74,18.7,18.7,313273.0,18.73,18.74,18.7,18.7,313273.0
2018-08-01 13:30:00,18.7,18.72,18.69,18.7,442911.0,18.7,18.72,18.69,18.7,442911.0
2018-08-01 13:35:00,18.69,18.71,18.64,18.67,685429.0,18.69,18.71,18.64,18.67,685429.0
2018-08-01 13:40:00,18.66,18.68,18.59,18.6,438660.0,18.66,18.68,18.59,18.6,438660.0
2018-08-01 13:45:00,18.6,18.65,18.59,18.62,469161.0,18.6,18.65,18.59,18.62,469161.0
2018-08-01 13:50:00,18.61,18.62,18.56,18.58,457529.0,18.61,18.62,18.56,18.58,457529.0
2018-08-01 13:55:00,18.58,18.62,18.56,18.61,535412.0,18.58,18.62,18.56,18.61,535412.0
2018-08-01 14:00:00,18.61,18.64,18.54,18.56,716120.0,18.61,18.64,18.54,18.56,716120.0
2018-08-01 14:05:00,18.56,18.59,18.45,18.48,988033.0,18.56,18.59,18.45,18.48,988033.0
2018-08-01 14:10:00,18.48,18.55,18.42,18.52,1077122.0,18.48,18.55,18.42,18.52,1077122.0
2018-08-01 14:15:00,18.52,18.58,18.51,18.54,550751.0,18.52,18.58,18.51,18.54,550751.0
2018-08-01 14:20:00,18.54,18.59,18.51,18.55,578661.0,18.54,18.59,18.51,18.55,578661.0
2018-08-01 14:25:00,18.55,18.58,18.53,18.55,502580.0,18.55,18.58,18.53,18.55,502580.0
2018-08-01 14:30:00,18.55,18.57,18.52,18.54,588955.0,18.55,18.57,18.52,18.54,588955.0
2018-08-01 14:35:00,18.54,18.54,18.49,18.5,440436.0,18.54,18.54,18.49,18.5,440436.0
2018-08-01 14:40:00,18.5,18.53,18.43,18.45,523173.0,18.5,18.53,18.43,18.45,523173.0
2018-08-01 14:45:00,18.45,18.47,18.41,18.43,553251.0,18.45,18.47,18.41,18.43,553251.0
2018-08-01 14:50:00,18.43,18.46,18.42,18.45,557351.0,18.43,18.46,18.42,18.45,557351.0
2018-08-01 14:55:00,18.45,18.49,18.42,18.47,499533.0,18.45,18.49,18.42,18.47,499533.0
2018-08-01 15:00:00,18.47,18.49,18.44,18.45,481069.0,18.47,18.49,18.44,18.45,481069.0
2018-08-01 15:05:00,18.45,18.48,18.44,18.48,354741.0,18.45,18.48,18.44,18.48,354741.0
2018-08-01 15:10:00,18.47,18.48,18.42,18.43,365771.0,18.47,18.48,18.42,18.43,365771.0
2018-08-01 15:15:00,18.42,18.46,18.42,18.45,289843.0,18.42,18.46,18.42,18.45,289843.0
2018-08-01 15:20:00,18.44,18.5,18.44,18.48,591977.0,18.44,18.5,18.44,18.48,591977.0
2018-08-01 15:25:00,18.48,18.53,18.47,18.53,596243.0,18.48,18.53,18.47,18.53,596243.0
2018-08-01 15:30:00,18.53,18.55,18.5,18.54,597356.0,18.53,18.55,18.5,18.54,597356.0
2018-08-01 15:35:00,18.54,18.55,18.51,18.52,615174.0,18.54,18.55,18.51,18.52,615174.0
2018-08-01 15:40:00,18.52,18.54,18.51,18.54,481280.0,18.52,18.54,18.51,18.54,481280.0
2018-08-01 15:45:00,18.53,18.54,18.48,18.5,814869.0,18.53,18.54,18.48,18.5,814869.0
2018-08-01 15:50:00,18.5,18.53,18.45,18.46,1591658.0,18.5,18.53,18.45,18.46,1591658.0
2018-08-01 15:55:00,18.47,18.48,18.46,18.47,1980842.0,18.47,18.48,18.46,18.47,1980842.0
2018-08-02 09:30:00,18.17,18.49,18.0,18.41,3324651.0,18.17,18.49,18.0,18.41,3324651.0
2018-08-02 09:35:00,18.4,18.44,18.28,18.33,1520789.0,18.4,18.44,18.28,18.33,1520789.0
2018-08-02 09:40:00,18.33,18.44,18.31,18.33,1241789.0,18.33,18.44,18.31,18.33,1241789.0
2018-08-02 09:45:00,18.34,18.4,18.28,18.36,1214926.0,18.34,18.4,18.28,18.36,1214926.0
2018-08-02 09:50:00,18.36,18.49,18.34,18.48,1111794.0,18.36,18.49,18.34,18.48,1111794.0
2018-08-02 09:55:00,18.48,18.62,18.46,18.55,1970241.0,18.48,18.62,18.46,18.55,1970241.0
2018-08-02 10:00:00,18.56,18.62,18.46,18.5,1650803.0,18.56,18.62,18.46,18.5,1650803.0
2018-08-02 10:05:00,18.51,18.61,18.5,18.58,1297253.0,18.51,18.61,18.5,18.58,1297253.0
2018-08-02 10:10:00,18.58,18.59,18.52,18.57,644391.0,18.58,18.59,18.52,18.57,644391.0
2018-08-02 10:15:00,18.56,18.77,18.56,18.76,1999206.0,18.56,18.77,18.56,18.76,1999206.0
2018-08-02 10:20:00,18.76,18.82,18.7,18.73,1566388.0,18.76,18.82,18.7,18.73,1566388.0
2018-08-02 10:25:00,18.72,18.83,18.72,18.74,1117425.0,18.72,18.83,18.72,18.74,1117425.0
2018-08-02 10:30:00,18.73,18.75,18.67,18.69,916995.0,18.73,18.75,18.67,18.69,916995.0
2018-08-02 10:35:00,18.69,18.77,18.68,18.74,657425.0,18.69,18.77,18.68,18.74,657425.0
2018-08-02 10:40:00,18.74,18.75,18.7,18.73,486541.0,18.74,18.75,18.7,18.73,486541.0
2018-08-02 10:45:00,18.73,18.75,18.7,18.73,445854.0,18.73,18.75,18.7,18.73,445854.0
2018-08-02 10:50:00,18.74,18.75,18.66,18.68,595791.0,18.74,18.75,18.66,18.68,595791.0
2018-08-02 10:55:00,18.68,18.68,18.6,18.64,914578.0,18.68,18.68,18.6,18.64,914578.0
2018-08-02 11:00:00,18.65,18.67,18.58,18.59,527519.0,18.65,18.67,18.58,18.59,527519.0
2018-08-02 11:05:00,18.59,18.62,18.56,18.57,680283.0,18.59,18.62,18.56,18.57,680283.0
2018-08-02 11:10:00,18.57,18.61,18.55,18.58,699473.0,18.57,18.61,18.55,18.58,699473.0
2018-08-02 11:15:00,18.58,18.61,18.55,18.57,653203.0,18.58,18.61,18.55,18.57,653203.0
2018-08-02 11:20:00,18.56,18.64,18.56,18.63,761997.0,18.56,18.64,18.56,18.63,761997.0
2018-08-02 11:25:00,18.63,18.69,18.62,18.66,503130.0,18.63,18.69,18.62,18.66,503130.0
2018-08-02 11:30:00,18.67,18.71,18.65,18.66,639811.0,18.67,18.71,18.65,18.66,639811.0
2018-08-02 11:35:00,18.67,18.7,18.6,18.61,942064.0,18.67,18.7,18.6,18.61,942064.0
2018-08-02 11:40:00,18.61,18.65,18.58,18.64,628860.0,18.61,18.65,18.58,18.64,628860.0
2018-08-02 11:45:00,18.65,18.69,18.62,18.63,578085.0,18.65,18.69,18.62,18.63,578085.0
2018-08-02 11:50:00,18.63,18.64,18.59,18.61,375273.0,18.63,18.64,18.59,18.61,375273.0
2018-08-02 11:55:00,18.61,18.64,18.59,18.62,284898.0,18.61,18.64,18.59,18.62,284898.0
2018-08-02 12:00:00,18.62,18.62,18.57,18.62,372315.0,18.62,18.62,18.57,18.62,372315.0
2018-08-02 12:05:00,18.62,18.69,18.61,18.69,380321.0,18.62,18.69,18.61,18.69,380321.0
2018-08-02 12:10:00,18.69,18.72,18.63,18.68,720160.0,18.69,18.72,18.63,18.68,720160.0
2018-08-02 12:15:00,18.68,18.71,18.67,18.69,387436.0,18.68,18.71,18.67,18.69,387436.0
2018-08-02 12:20:00,18.69,18.75,18.67,18.73,457082.0,18.69,18.75,18.67,18.73,457082.0
2018-08-02 12:25:00,18.73,18.77,18.72,18.73,818471.0,18.73,18.77,18.72,18.73,818471.0
2018-08-02 12:30:00,18.74,18.75,18.67,18.7,594335.0,18.74,18.75,18.67,18.7,594335.0
2018-08-02 12:35:00,18.7,18.71,18.65,18.66,329351.0,18.7,18.71,18.65,18.66,329351.0
2018-08-02 12:40:00,18.66,18.7,18.65,18.68,446619.0,18.66,18.7,18.65,18.68,446619.0
2018-08-02 12:45:00,18.67,18.7,18.63,18.66,404840.0,18.67,18.7,18.63,18.66,404840.0
2018-08-02 12:50:00,18.66,18.67,18.64,18.65,223071.0,18.66,18.67,18.64,18.65,223071.0
2018-08-02 12:55:00,18.64,18.68,18.63,18.65,265991.0,18.64,18.68,18.63,18.65,265991.0
2018-08-02 13:00:00,18.64,18.68,18.64,18.68,304163.0,18.64,18.68,18.64,18.68,304163.0
2018-08-02 13:05:00,18.68,18.7,18.66,18.7,489667.0,18.68,18.7,18.66,18.7,489667.0
2018-08-02 13:10:00,18.7,18.74,18.69,18.7,462024.0,18.7,18.74,18.69,18.7,462024.0
2018-08-02 13:15:00,18.7,18.75,18.69,18.72,280301.0,18.7,18.75,18.69,18.72,280301.0
2018-08-02 13:20:00,18.72,18.74,18.7,18.71,233063.0,18.72,18.74,18.7,18.71,233063.0
2018-08-02 13:25:00,18.71,18.75,18.71,18.73,448290.0,18.71,18.75,18.71,18.73,448290.0
2018-08-02 13:30:00,18.74,18.76,18.69,18.71,699904.0,18.74,18.76,18.69,18.71,699904.0
2018-08-02 13:35:00,18.71,18.74,18.7,18.73,275928.0,18.71,18.74,18.7,18.73,275928.0
2018-08-02 13:40:00,18.72,18.76,18.72,18.73,258225.0,18.72,18.76,18.72,18.73,258225.0
2018-08-02 13:45:00,18.73,18.75,18.72,18.75,173128.0,18.73,18.75,18.72,18.75,173128.0
2018-08-02 13:50:00,18.75,18.77,18.74,18.76,315917.0,18.75,18.77,18.74,18.76,315917.0
2018-08-02 13:55:00,18.76,18.78,18.75,18.75,288801.0,18.76,18.78,18.75,18.75,288801.0
2018-08-02 14:00:00,18.76,18.77,18.73,18.75,335791.0,18.76,18.77,18.73,18.75,335791.0
2018-08-02 14:05:00,18.75,18.76,18.73,18.75,243901.0,18.75,18.76,18.73,18.75,243901.0
2018-08-02 14:10:00,18.75,18.75,18.7,18.72,402104.0,18.75,18.75,18.7,18.72,402104.0
2018-08-02 14:15:00,18.72,18.72,18.68,18.7,407496.0,18.72,18.72,18.68,18.7,407496.0
2018-08-02 14:20:00,18.7,18.72,18.68,18.68,278307.0,18.7,18.72,18.68,18.68,278307.0
2018-08-02 14:25:00,18.69,18.73,18.67,18.72,280325.0,18.69,18.73,18.67,18.72,280325.0
2018-08-02 14:30:00,18.71,18.73,18.67,18.69,267460.0,18.71,18.73,18.67,18.69,267460.0
2018-08-02 14:35:00,18.69,18.71,18.68,18.7,157222.0,18.69,18.71,18.68,18.7,157222.0
2018-08-02 14:40:00,18.7,18.72,18.69,18.7,105206.0,18.7,18.72,18.69,18.7,105206.0
2018-08-02 14:45:00,18.71,18.72,18.69,18.7,94208.0,18.71,18.72,18.69,18.7,94208.0
2018-08-02 14:50:00,18.7,18.72,18.69,18.72,206538.0,18.7,18.72,18.69,18.72,206538.0
2018-08-02 14:55:00,18.72,18.75,18.71,18.74,248690.0,18.72,18.75,18.71,18.74,248690.0
2018-08-02 15:00:00,18.75,18.75,18.71,18.73,397392.0,18.75,18.75,18.71,18.73,397392.0
2018-08-02 15:05:00,18.73,18.75,18.72,18.73,271699.0,18.73,18.75,18.72,18.73,271699.0
2018-08-02 15:10:00,18.73,18.74,18.68,18.72,416275.0,18.73,18.74,18.68,18.72,416275.0
2018-08-02 15:15:00,18.72,18.74,18.71,18.74,295290.0,18.72,18.74,18.71,18.74,295290.0
2018-08-02 15:20:00,18.74,18.74,18.72,18.73,193027.0,18.74,18.74,18.72,18.73,193027.0
2018-08-02 15:25:00,18.73,18.75,18.71,18.75,191987.0,18.73,18.75,18.71,18.75,191987.0
2018-08-02 15:30:00,18.75,18.75,18.7,18.71,394708.0,18.75,18.75,18.7,18.71,394708.0
2018-08-02 15:35:00,18.71,18.74,18.7,18.72,314585.0,18.71,18.74,18.7,18.72,314585.0
2018-08-02 15:40:00,18.72,18.73,18.7,18.73,407571.0,18.72,18.73,18.7,18.73,407571.0
2018-08-02 15:45:00,18.73,18.75,18.72,18.75,609951.0,18.73,18.75,18.72,18.75,609951.0
2018-08-02 15:50:00,18.75,18.8,18.73,18.8,1165412.0,18.75,18.8,18.73,18.8,1165412.0
2018-08-02 15:55:00,18.8,18.8,18.78,18.79,1631438.0,18.8,18.8,18.78,18.79,1631438.0
2018-08-03 09:30:00,18.94,19.06,18.78,18.78,2870876.0,18.94,19.06,18.78,18.78,2870876.0
2018-08-03 09:35:00,18.78,18.86,18.71,18.78,1331859.0,18.78,18.86,18.71,18.78,1331859.0
2018-08-03 09:40:00,18.79,18.83,18.69,18.7,1178850.0,18.79,18.83,18.69,18.7,1178850.0
2018-08-03 09:45:00,18.7,18.72,18.59,18.66,1495332.0,18.7,18.72,18.59,18.66,1495332.0
2018-08-03 09:50:00,18.66,18.73,18.57,18.68,1520438.0,18.66,18.73,18.57,18.68,1520438.0
2018-08-03 09:55:00,18.68,18.71,18.59,18.68,1437448.0,18.68,18.71,18.59,18.68,1437448.0
2018-08-03 10:00:00,18.68,18.83,18.66,18.83,1247560.0,18.68,18.83,18.66,18.83,1247560.0
2018-08-03 10:05:00,18.82,18.83,18.77,18.8,595361.0,18.82,18.83,18.77,18.8,595361.0
2018-08-03 10:10:00,18.8,18.85,18.66,18.66,1372019.0,18.8,18.85,18.66,18.66,1372019.0
2018-08-03 10:15:00,18.67,18.71,18.64,18.68,1228790.0,18.67,18.71,18.64,18.68,1228790.0
2018-08-03 10:20:00,18.68,18.68,18.62,18.65,972079.0,18.68,18.68,18.62,18.65,972079.0
2018-08-03 10:25:00,18.65,18.7,18.63,18.69,777922.0,18.65,18.7,18.63,18.69,777922.0
2018-08-03 10:30:00,18.69,18.7,18.64,18.66,539826.0,18.69,18.7,18.64,18.66,539826.0
2018-08-03 10:35:00,18.66,18.68,18.6,18.61,829783.0,18.66,18.68,18.6,18.61,829783.0
2018-08-03 10:40:00,18.61,18.62,18.56,18.59,1096724.0,18.61,18.62,18.56,18.59,1096724.0
2018-08-03 10:45:00,18.58,18.59,18.47,18.59,1686807.0,18.58,18.59,18.47,18.59,1686807.0
2018-08-03 10:50:00,18.58,18.59,18.5,18.52,882746.0,18.58,18.59,18.5,18.52,882746.0
2018-08-03 10:55:00,18.51,18.6,18.51,18.57,873914.0,18.51,18.6,18.51,18.57,873914.0
2018-08-03 11:00:00,18.58,18.59,18.49,18.53,703232.0,18.58,18.59,18.49,18.53,703232.0
2018-08-03 11:05:00,18.52,18.56,18.52,18.55,392888.0,18.52,18.56,18.52,18.55,392888.0
2018-08-03 11:10:00,18.56,18.58,18.53,18.57,476814.0,18.56,18.58,18.53,18.57,476814.0
2018-08-03 11:15:00,18.58,18.61,18.53,18.55,659673.0,18.58,18.61,18.53,18.55,659673.0
2018-08-03 11:20:00,18.56,18.6,18.56,18.58,435682.0,18.56,18.6,18.56,18.58,435682.0
2018-08-03 11:25:00,18.57,18.59,18.55,18.57,410193.0,18.57,18.59,18.55,18.57,410193.0
2018-08-03 11:30:00,18.57,18.57,18.5,18.57,638950.0,18.57,18.57,18.5,18.57,638950.0
2018-08-03 11:35:00,18.57,18.6,18.55,18.58,427656.0,18.57,18.6,18.55,18.58,427656.0
2018-08-03 11:40:00,18.57,18.61,18.54,18.57,503998.0,18.57,18.61,18.54,18.57,503998.0
2018-08-03 11:45:00,18.57,18.58,18.55,18.57,233092.0,18.57,18.58,18.55,18.57,233092.0
2018-08-03 11:50:00,18.57,18.58,18.54,18.55,470993.0,18.57,18.58,18.54,18.55,470993.0
2018-08-03 11:55:00,18.55,18.56,18.47,18.47,912707.0,18.55,18.56,18.47,18.47,912707.0
2018-08-03 12:00:00,18.47,18.51,18.45,18.49,688262.0,18.47,18.51,18.45,18.49,688262.0
2018-08-03 12:05:00,18.48,18.51,18.46,18.49,459602.0,18.48,18.51,18.46,18.49,459602.0
2018-08-03 12:10:00,18.49,18.51,18.45,18.45,450908.0,18.49,18.51,18.45,18.45,450908.0
2018-08-03 12:15:00,18.46,18.46,18.42,18.42,1081307.0,18.46,18.46,18.42,18.42,1081307.0
2018-08-03 12:20:00,18.42,18.49,18.42,18.49,533165.0,18.42,18.49,18.42,18.49,533165.0
2018-08-03 12:25:00,18.49,18.5,18.46,18.49,458736.0,18.49,18.5,18.46,18.49,458736.0
2018-08-03 12:30:00,18.5,18.5,18.46,18.48,258973.0,18.5,18.5,18.46,18.48,258973.0
2018-08-03 12:35:00,18.48,18.49,18.46,18.48,226490.0,18.48,18.49,18.46,18.48,226490.0
2018-08-03 12:40:00,18.48,18.48,18.46,18.46,123794.0,18.48,18.48,18.46,18.46,123794.0
2018-08-03 12:45:00,18.46,18.47,18.42,18.44,523086.0,18.46,18.47,18.42,18.44,523086.0
2018-08-03 12:50:00,18.44,18.44,18.38,18.4,699250.0,18.44,18.44,18.38,18.4,699250.0
2018-08-03 12:55:00,18.41,18.46,18.4,18.46,403024.0,18.41,18.46,18.4,18.46,403024.0
2018-08-03 13:00:00,18.46,18.46,18.43,18.44,223344.0,18.46,18.46,18.43,18.44,223344.0
2018-08-03 13:05:00,18.43,18.44,18.41,18.41,259295.0,18.43,18.44,18.41,18.41,259295.0
2018-08-03 13:10:00,18.41,18.49,18.41,18.49,416183.0,18.41,18.49,18.41,18.49,416183.0
2018-08-03 13:15:00,18.48,18.49,18.45,18.46,268585.0,18.48,18.49,18.45,18.46,268585.0
2018-08-03 13:20:00,18.46,18.48,18.44,18.46,288360.0,18.46,18.48,18.44,18.46,288360.0
2018-08-03 13:25:00,18.46,18.48,18.44,18.46,203181.0,18.46,18.48,18.44,18.46,203181.0
2018-08-03 13:30:00,18.46,18.47,18.44,18.46,158113.0,18.46,18.47,18.44,18.46,158113.0
2018-08-03 13:35:00,18.46,18.46,18.43,18.46,376413.0,18.46,18.46,18.43,18.46,376413.0
2018-08-03 13:40:00,18.46,18.5,18.45,18.48,350057.0,18.46,18.5,18.45,18.48,350057.0
2018-08-03 13:45:00,18.48,18.49,18.46,18.47,243608.0,18.48,18.49,18.46,18.47,243608.0
2018-08-03 13:50:00,18.47,18.47,18.45,18.46,288431.0,18.47,18.47,18.45,18.46,288431.0
2018-08-03 13:55:00,18.46,18.46,18.43,18.45,311436.0,18.46,18.46,18.43,18.45,311436.0
2018-08-03 14:00:00,18.45,18.46,18.44,18.45,173776.0,18.45,18.46,18.44,18.45,173776.0
2018-08-03 14:05:00,18.45,18.46,18.39,18.4,568296.0,18.45,18.46,18.39,18.4,568296.0
2018-08-03 14:10:00,18.39,18.42,18.37,18.38,476814.0,18.39,18.42,18.37,18.38,476814.0
2018-08-03 14:15:00,18.38,18.41,18.37,18.4,361141.0,18.38,18.41,18.37,18.4,361141.0
2018-08-03 14:20:00,18.4,18.42,18.38,18.4,221217.0,18.4,18.42,18.38,18.4,221217.0
2018-08-03 14:25:00,18.41,18.41,18.39,18.4,149039.0,18.41,18.41,18.39,18.4,149039.0
2018-08-03 14:30:00,18.41,18.43,18.4,18.42,281634.0,18.41,18.43,18.4,18.42,281634.0
2018-08-03 14:35:00,18.42,18.48,18.42,18.46,434218.0,18.42,18.48,18.42,18.46,434218.0
2018-08-03 14:40:00,18.46,18.47,18.45,18.46,184477.0,18.46,18.47,18.45,18.46,184477.0
2018-08-03 14:45:00,18.46,18.46,18.43,18.44,207396.0,18.46,18.46,18.43,18.44,207396.0
2018-08-03 14:50:00,18.44,18.45,18.42,18.44,334942.0,18.44,18.45,18.42,18.44,334942.0
2018-08-03 14:55:00,18.44,18.47,18.42,18.46,285250.0,18.44,18.47,18.42,18.46,285250.0
2018-08-03 15:00:00,18.46,18.49,18.45,18.48,384474.0,18.46,18.49,18.45,18.48,384474.0
2018-08-03 15:05:00,18.49,18.5,18.48,18.48,314275.0,18.49,18.5,18.48,18.48,314275.0
2018-08-03 15:10:00,18.49,18.5,18.47,18.49,256310.0,18.49,18.5,18.47,18.49,256310.0
2018-08-03 15:15:00,18.48,18.5,18.47,18.48,160025.0,18.48,18.5,18.47,18.48,160025.0
2018-08-03 15:20:00,18.48,18.5,18.47,18.49,249917.0,18.48,18.5,18.47,18.49,249917.0
2018-08-03 15:25:00,18.48,18.5,18.48,18.48,163946.0,18.48,18.5,18.48,18.48,163946.0
2018-08-03 15:30:00,18.48,18.5,18.47,18.48,261969.0,18.48,18.5,18.47,18.48,261969.0
2018-08-03 15:35:00,18.48,18.51,18.48,18.49,934937.0,18.48,18.51,18.48,18.49,934937.0
2018-08-03 15:40:00,18.5,18.5,18.46,18.48,348424.0,18.5,18.5,18.46,18.48,348424.0
2018-08-03 15:45:00,18.48,18.48,18.46,18.48,471504.0,18.48,18.48,18.46,18.48,471504.0
2018-08-03 15:50:00,18.48,18.51,18.47,18.5,1363289.0,18.48,18.51,18.47,18.5,1363289.0
2018-08-03 15:55:00,18.5,18.5,18.47,18.49,1505097.0,18.5,18.5,18.47,18.49,1505097.0
2018-08-06 09:30:00,18.89,18.9,18.62,18.71,4289545.0,18.89,18.9,18.62,18.71,4289545.0
2018-08-06 09:35:00,18.72,18.8,18.58,18.67,2517239.0,18.72,18.8,18.58,18.67,2517239.0
2018-08-06 09:40:00,18.67,18.69,18.46,18.54,2652707.0,18.67,18.69,18.46,18.54,2652707.0
2018-08-06 09:45:00,18.54,18.68,18.51,18.67,1955750.0,18.54,18.68,18.51,18.67,1955750.0
2018-08-06 09:50:00,18.67,18.79,18.66,18.76,1635170.0,18.67,18.79,18.66,18.76,1635170.0
2018-08-06 09:55:00,18.76,18.82,18.7,18.77,1897122.0,18.76,18.82,18.7,18.77,1897122.0
2018-08-06 10:00:00,18.77,18.85,18.77,18.83,1334935.0,18.77,18.85,18.77,18.83,1334935.0
2018-08-06 10:05:00,18.84,18.84,18.77,18.8,871067.0,18.84,18.84,18.77,18.8,871067.0
2018-08-06 10:10:00,18.8,18.85,18.76,18.76,847797.0,18.8,18.85,18.76,18.76,847797.0
2018-08-06 10:15:00,18.77,18.88,18.76,18.84,843135.0,18.77,18.88,18.76,18.84,843135.0
2018-08-06 10:20:00,18.84,18.85,18.75,18.8,953670.0,18.84,18.85,18.75,18.8,953670.0
2018-08-06 10:25:00,18.8,18.8,18.71,18.76,718127.0,18.8,18.8,18.71,18.76,718127.0
2018-08-06 10:30:00,18.75,18.78,18.72,18.77,494682.0,18.75,18.78,18.72,18.77,494682.0
2018-08-06 10:35:00,18.77,18.84,18.76,18.82,719543.0,18.77,18.84,18.76,18.82,719543.0
2018-08-06 10:40:00,18.82,18.88,18.81,18.87,734997.0,18.82,18.88,18.81,18.87,734997.0
2018-08-06 10:45:00,18.88,18.99,18.87,18.97,2963787.0,18.88,18.99,18.87,18.97,2963787.0
2018-08-06 10:50:00,18.97,19.12,18.95,19.06,2890641.0,18.97,19.12,18.95,19.06,2890641.0
2018-08-06 10:55:00,19.07,19.14,19.01,19.02,1829636.0,19.07,19.14,19.01,19.02,1829636.0
2018-08-06 11:00:00,19.03,19.09,18.99,19.06,1346606.0,19.03,19.09,18.99,19.06,1346606.0
2018-08-06 11:05:00,19.07,19.08,18.97,18.98,842532.0,19.07,19.08,18.97,18.98,842532.0
2018-08-06 11:10:00,18.98,19.06,18.97,19.05,1189003.0,18.98,19.06,18.97,19.05,1189003.0
2018-08-06 11:15:00,19.05,19.05,18.99,19.0,600341.0,19.05,19.05,18.99,19.0,600341.0
2018-08-06 11:20:00,19.0,19.1,18.98,19.09,866137.0,19.0,19.1,18.98,19.09,866137.0
2018-08-06 11:25:00,19.09,19.12,19.04,19.05,870804.0,19.09,19.12,19.04,19.05,870804.0
2018-08-06 11:30:00,19.06,19.18,19.05,19.17,1216446.0,19.06,19.18,19.05,19.17,1216446.0
2018-08-06 11:35:00,19.17,19.23,19.15,19.21,1427965.0,19.17,19.23,19.15,19.21,1427965.0
2018-08-06 11:40:00,19.21,19.3,19.2,19.3,1726188.0,19.21,19.3,19.2,19.3,1726188.0
2018-08-06 11:45:00,19.3,19.3,19.22,19.28,1673875.0,19.3,19.3,19.22,19.28,1673875.0
2018-08-06 11:50:00,19.26,19.27,19.19,19.23,818645.0,19.26,19.27,19.19,19.23,818645.0
2018-08-06 11:55:00,19.23,19.34,19.21,19.33,1132092.0,19.23,19.34,19.21,19.33,1132092.0
2018-08-06 12:00:00,19.33,19.35,19.27,19.31,1311758.0,19.33,19.35,19.27,19.31,1311758.0
2018-08-06 12:05:00,19.3,19.34,19.23,19.25,1208799.0,19.3,19.34,19.23,19.25,1208799.0
2018-08-06 12:10:00,19.25,19.3,19.22,19.25,655881.0,19.25,19.3,19.22,19.25,655881.0
2018-08-06 12:15:00,19.26,19.26,19.21,19.22,582876.0,19.26,19.26,19.21,19.22,582876.0
2018-08-06 12:20:00,19.22,19.28,19.21,19.25,495490.0,19.22,19.28,19.21,19.25,495490.0
2018-08-06 12:25:00,19.25,19.28,19.24,19.28,870370.0,19.25,19.28,19.24,19.28,870370.0
2018-08-06 12:30:00,19.28,19.28,19.24,19.26,352234.0,19.28,19.28,19.24,19.26,352234.0
2018-08-06 12:35:00,19.26,19.27,19.24,19.24,395964.0,19.26,19.27,19.24,19.24,395964.0
2018-08-06 12:40:00,19.24,19.25,19.18,19.24,732885.0,19.24,19.25,19.18,19.24,732885.0
2018-08-06 12:45:00,19.23,19.24,19.2,19.23,564130.0,19.23,19.24,19.2,19.23,564130.0
2018-08-06 12:50:00,19.23,19.26,19.22,19.26,404623.0,19.23,19.26,19.22,19.26,404623.0
2018-08-06 12:55:00,19.25,19.29,19.24,19.29,342221.0,19.25,19.29,19.24,19.29,342221.0
2018-08-06 13:00:00,19.29,19.33,19.28,19.32,750569.0,19.29,19.33,19.28,19.32,750569.0
2018-08-06 13:05:00,19.32,19.35,19.31,19.32,556455.0,19.32,19.35,19.31,19.32,556455.0
2018-08-06 13:10:00,19.33,19.33,19.28,19.28,543171.0,19.33,19.33,19.28,19.28,543171.0
2018-08-06 13:15:00,19.28,19.29,19.26,19.27,584652.0,19.28,19.29,19.26,19.27,584652.0
2018-08-06 13:20:00,19.27,19.29,19.25,19.26,323242.0,19.27,19.29,19.25,19.26,323242.0
2018-08-06 13:25:00,19.27,19.28,19.24,19.25,245458.0,19.27,19.28,19.24,19.25,245458.0
2018-08-06 13:30:00,19.25,19.25,19.21,19.21,450657.0,19.25,19.25,19.21,19.21,450657.0
2018-08-06 13:35:00,19.21,19.24,19.18,19.24,720478.0,19.21,19.24,19.18,19.24,720478.0
2018-08-06 13:40:00,19.24,19.25,19.22,19.22,191409.0,19.24,19.25,19.22,19.22,191409.0
2018-08-06 13:45:00,19.22,19.24,19.21,19.23,328207.0,19.22,19.24,19.21,19.23,328207.0
2018-08-06 13:50:00,19.22,19.23,19.2,19.21,329238.0,19.22,19.23,19.2,19.21,329238.0
2018-08-06 13:55:00,19.21,19.23,19.18,19.23,452001.0,19.21,19.23,19.18,19.23,452001.0
2018-08-06 14:00:00,19.22,19.25,19.13,19.15,1130611.0,19.22,19.25,19.13,19.15,1130611.0
2018-08-06 14:05:00,19.15,19.2,19.15,19.16,417792.0,19.15,19.2,19.15,19.16,417792.0
2018-08-06 14:10:00,19.16,19.19,19.16,19.19,306005.0,19.16,19.19,19.16,19.19,306005.0
2018-08-06 14:15:00,19.19,19.23,19.18,19.2,461139.0,19.19,19.23,19.18,19.2,461139.0
2018-08-06 14:20:00,19.2,19.21,19.17,19.2,441318.0,19.2,19.21,19.17,19.2,441318.0
2018-08-06 14:25:00,19.2,19.22,19.19,19.21,215132.0,19.2,19.22,19.19,19.21,215132.0
2018-08-06 14:30:00,19.21,19.25,19.21,19.24,359865.0,19.21,19.25,19.21,19.24,359865.0
2018-08-06 14:35:00,19.24,19.3,19.22,19.29,669413.0,19.24,19.3,19.22,19.29,669413.0
2018-08-06 14:40:00,19.3,19.3,19.26,19.28,294361.0,19.3,19.3,19.26,19.28,294361.0
2018-08-06 14:45:00,19.28,19.33,19.27,19.32,498949.0,19.28,19.33,19.27,19.32,498949.0
2018-08-06 14:50:00,19.32,19.33,19.3,19.32,472053.0,19.32,19.33,19.3,19.32,472053.0
2018-08-06 14:55:00,19.32,19.33,19.28,19.29,563992.0,19.32,19.33,19.28,19.29,563992.0
2018-08-06 15:00:00,19.29,19.29,19.25,19.27,492894.0,19.29,19.29,19.25,19.27,492894.0
2018-08-06 15:05:00,19.26,19.28,19.24,19.26,532432.0,19.26,19.28,19.24,19.26,532432.0
2018-08-06 15:10:00,19.26,19.27,19.23,19.26,315648.0,19.26,19.27,19.23,19.26,315648.0
2018-08-06 15:15:00,19.27,19.32,19.26,19.31,493959.0,19.27,19.32,19.26,19.31,493959.0
2018-08-06 15:20:00,19.31,19.32,19.29,19.3,450023.0,19.31,19.32,19.29,19.3,450023.0
2018-08-06 15:25:00,19.31,19.38,19.3,19.37,1390649.0,19.31,19.38,19.3,19.37,1390649.0
2018-08-06 15:30:00,19.37,19.4,19.36,19.37,1278647.0,19.37,19.4,19.36,19.37,1278647.0
2018-08-06 15:35:00,19.37,19.39,19.33,19.39,916615.0,19.37,19.39,19.33,19.39,916615.0
2018-08-06 15:40:00,19.39,19.4,19.37,19.39,938839.0,19.39,19.4,19.37,19.39,938839.0
2018-08-06 15:45:00,19.38,19.43,19.38,19.4,1362496.0,19.38,19.43,19.38,19.4,1362496.0
2018-08-06 15:50:00,19.4,19.42,19.39,19.4,1300071.0,19.4,19.42,19.39,19.4,1300071.0
2018-08-06 15:55:00,19.4,19.44,19.39,19.44,2592266.0,19.4,19.44,19.39,19.44,2592266.0
2018-08-07 09:30:00,19.52,19.67,19.37,19.63,3645263.0,19.52,19.67,19.37,19.63,3645263.0
2018-08-07 09:35:00,19.63,19.65,19.21,19.39,3708928.0,19.63,19.65,19.21,19.39,3708928.0
2018-08-07 09:40:00,19.39,19.41,19.23,19.27,1975177.0,19.39,19.41,19.23,19.27,1975177.0
2018-08-07 09:45:00,19.27,19.3,19.12,19.13,2533602.0,19.27,19.3,19.12,19.13,2533602.0
2018-08-07 09:50:00,19.13,19.35,19.12,19.32,1866276.0,19.13,19.35,19.12,19.32,1866276.0
2018-08-07 09:55:00,19.32,19.36,19.18,19.22,1183778.0,19.32,19.36,19.18,19.22,1183778.0
2018-08-07 10:00:00,19.23,19.3,19.15,19.28,1240633.0,19.23,19.3,19.15,19.28,1240633.0
2018-08-07 10:05:00,19.28,19.32,19.25,19.29,846635.0,19.28,19.32,19.25,19.29,846635.0
2018-08-07 10:10:00,19.29,19.29,19.16,19.18,1202688.0,19.29,19.29,19.16,19.18,1202688.0
2018-08-07 10:15:00,19.17,19.18,19.08,19.13,1827249.0,19.17,19.18,19.08,19.13,1827249.0
2018-08-07 10:20:00,19.13,19.22,19.11,19.21,1181919.0,19.13,19.22,19.11,19.21,1181919.0
2018-08-07 10:25:00,19.21,19.26,19.2,19.24,2153012.0,19.21,19.26,19.2,19.24,2153012.0
2018-08-07 10:30:00,19.24,19.29,19.22,19.26,995561.0,19.24,19.29,19.22,19.26,995561.0
2018-08-07 10:35:00,19.26,19.3,19.23,19.29,687058.0,19.26,19.3,19.23,19.29,687058.0
2018-08-07 10:40:00,19.29,19.31,19.22,19.23,851446.0,19.29,19.31,19.22,19.23,851446.0
2018-08-07 10:45:00,19.23,19.31,19.19,19.3,1328068.0,19.23,19.31,19.19,19.3,1328068.0
2018-08-07 10:50:00,19.3,19.39,19.26,19.35,1518811.0,19.3,19.39,19.26,19.35,1518811.0
2018-08-07 10:55:00,19.35,19.37,19.27,19.29,944347.0,19.35,19.37,19.27,19.29,944347.0
2018-08-07 11:00:00,19.29,19.31,19.24,19.3,426252.0,19.29,19.31,19.24,19.3,426252.0
2018-08-07 11:05:00,19.29,19.34,19.27,19.34,402670.0,19.29,19.34,19.27,19.34,402670.0
2018-08-07 11:10:00,19.34,19.35,19.31,19.34,392955.0,19.34,19.35,19.31,19.34,392955.0
2018-08-07 11:15:00,19.34,19.34,19.29,19.3,491660.0,19.34,19.34,19.29,19.3,491660.0
2018-08-07 11:20:00,19.31,19.31,19.26,19.28,422530.0,19.31,19.31,19.26,19.28,422530.0
2018-08-07 11:25:00,19.28,19.29,19.22,19.26,563313.0,19.28,19.29,19.22,19.26,563313.0
2018-08-07 11:30:00,19.26,19.27,19.24,19.27,329989.0,19.26,19.27,19.24,19.27,329989.0
2018-08-07 11:35:00,19.27,19.3,19.25,19.29,275827.0,19.27,19.3,19.25,19.29,275827.0
2018-08-07 11:40:00,19.29,19.32,19.27,19.29,230741.0,19.29,19.32,19.27,19.29,230741.0
2018-08-07 11:45:00,19.29,19.31,19.26,19.3,353662.0,19.29,19.31,19.26,19.3,353662.0
2018-08-07 11:50:00,19.3,19.34,19.29,19.34,254768.0,19.3,19.34,19.29,19.34,254768.0
2018-08-07 11:55:00,19.34,19.34,19.31,19.32,341806.0,19.34,19.34,19.31,19.32,341806.0
2018-08-07 12:00:00,19.32,19.42,19.32,19.41,1251425.0,19.32,19.42,19.32,19.41,1251425.0
2018-08-07 12:05:00,19.41,19.43,19.37,19.4,517247.0,19.41,19.43,19.37,19.4,517247.0
2018-08-07 12:10:00,19.39,19.44,19.38,19.44,333305.0,19.39,19.44,19.38,19.44,333305.0
2018-08-07 12:15:00,19.44,19.44,19.4,19.42,420218.0,19.44,19.44,19.4,19.42,420218.0
2018-08-07 12:20:00,19.42,19.44,19.4,19.43,229758.0,19.42,19.44,19.4,19.43,229758.0
2018-08-07 12:25:00,19.43,19.43,19.38,19.39,408205.0,19.43,19.43,19.38,19.39,408205.0
2018-08-07 12:30:00,19.38,19.39,19.35,19.37,496842.0,19.38,19.39,19.35,19.37,496842.0
2018-08-07 12:35:00,19.38,19.41,19.38,19.41,199942.0,19.38,19.41,19.38,19.41,199942.0
2018-08-07 12:40:00,19.41,19.47,19.4,19.46,1022017.0,19.41,19.47,19.4,19.46,1022017.0
2018-08-07 12:45:00,19.46,19.53,19.44,19.53,1975258.0,19.46,19.53,19.44,19.53,1975258.0
2018-08-07 12:50:00,19.53,19.53,19.48,19.52,876759.0,19.53,19.53,19.48,19.52,876759.0
2018-08-07 12:55:00,19.52,19.52,19.5,19.51,506505.0,19.52,19.52,19.5,19.51,506505.0
2018-08-07 13:00:00,19.51,19.51,19.48,19.51,409101.0,19.51,19.51,19.48,19.51,409101.0
2018-08-07 13:05:00,19.51,19.51,19.46,19.5,469717.0,19.51,19.51,19.46,19.5,469717.0
2018-08-07 13:10:00,19.5,19.51,19.45,19.46,674319.0,19.5,19.51,19.45,19.46,674319.0
2018-08-07 13:15:00,19.46,19.49,19.44,19.48,537703.0,19.46,19.49,19.44,19.48,537703.0
2018-08-07 13:20:00,19.48,19.51,19.46,19.5,586094.0,19.48,19.51,19.46,19.5,586094.0
2018-08-07 13:25:00,19.5,19.51,19.46,19.49,639081.0,19.5,19.51,19.46,19.49,639081.0
2018-08-07 13:30:00,19.49,19.54,19.49,19.54,705240.0,19.49,19.54,19.49,19.54,705240.0
2018-08-07 13:35:00,19.53,19.61,19.52,19.6,1215858.0,19.53,19.61,19.52,19.6,1215858.0
2018-08-07 13:40:00,19.6,19.65,19.57,19.63,891074.0,19.6,19.65,19.57,19.63,891074.0
2018-08-07 13:45:00,19.62,19.68,19.62,19.65,998507.0,19.62,19.68,19.62,19.65,998507.0
2018-08-07 13:50:00,19.65,19.66,19.58,19.6,854058.0,19.65,19.66,19.58,19.6,854058.0
2018-08-07 13:55:00,19.61,19.66,19.6,19.65,373442.0,19.61,19.66,19.6,19.65,373442.0
2018-08-07 14:00:00,19.64,19.65,19.61,19.65,449106.0,19.64,19.65,19.61,19.65,449106.0
2018-08-07 14:05:00,19.64,19.69,19.63,19.69,465320.0,19.64,19.69,19.63,19.69,465320.0
2018-08-07 14:10:00,19.69,19.69,19.62,19.65,724644.0,19.69,19.69,19.62,19.65,724644.0
2018-08-07 14:15:00,19.64,19.66,19.62,19.64,363420.0,19.64,19.66,19.62,19.64,363420.0
2018-08-07 14:20:00,19.64,19.67,19.63,19.67,326141.0,19.64,19.67,19.63,19.67,326141.0
2018-08-07 14:25:00,19.67,19.71,19.66,19.7,916576.0,19.67,19.71,19.66,19.7,916576.0
2018-08-07 14:30:00,19.7,19.7,19.65,19.66,464906.0,19.7,19.7,19.65,19.66,464906.0
2018-08-07 14:35:00,19.67,19.67,19.63,19.64,317442.0,19.67,19.67,19.63,19.64,317442.0
2018-08-07 14:40:00,19.64,19.66,19.61,19.61,304466.0,19.64,19.66,19.61,19.61,304466.0
2018-08-07 14:45:00,19.61,19.65,19.61,19.64,400640.0,19.61,19.65,19.61,19.64,400640.0
2018-08-07 14:50:00,19.63,19.64,19.61,19.61,224548.0,19.63,19.64,19.61,19.61,224548.0
2018-08-07 14:55:00,19.62,19.63,19.6,19.61,290902.0,19.62,19.63,19.6,19.61,290902.0
2018-08-07 15:00:00,19.61,19.61,19.48,19.53,946407.0,19.61,19.61,19.48,19.53,946407.0
2018-08-07 15:05:00,19.53,19.55,19.5,19.52,327319.0,19.53,19.55,19.5,19.52,327319.0
2018-08-07 15:10:00,19.52,19.57,19.51,19.56,338206.0,19.52,19.57,19.51,19.56,338206.0
2018-08-07 15:15:00,19.56,19.57,19.54,19.57,297527.0,19.56,19.57,19.54,19.57,297527.0
2018-08-07 15:20:00,19.57,19.58,19.56,19.57,342143.0,19.57,19.58,19.56,19.57,342143.0
2018-08-07 15:25:00,19.57,19.58,19.53,19.55,329488.0,19.57,19.58,19.53,19.55,329488.0
2018-08-07 15:30:00,19.54,19.56,19.51,19.53,411638.0,19.54,19.56,19.51,19.53,411638.0
2018-08-07 15:35:00,19.53,19.55,19.51,19.54,438539.0,19.53,19.55,19.51,19.54,438539.0
2018-08-07 15:40:00,19.53,19.54,19.45,19.5,794623.0,19.53,19.54,19.45,19.5,794623.0
2018-08-07 15:45:00,19.49,19.54,19.48,19.53,878444.0,19.49,19.54,19.48,19.53,878444.0
2018-08-07 15:50:00,19.54,19.6,19.52,19.54,2083150.0,19.54,19.6,19.52,19.54,2083150.0
2018-08-07 15:55:00,19.53,19.6,19.53,19.57,1817750.0,19.53,19.6,19.53,19.57,1817750.0
2018-08-08 09:30:00,19.46,19.7,19.45,19.67,2173417.0,19.46,19.7,19.45,19.67,2173417.0
2018-08-08 09:35:00,19.67,19.77,19.6,19.68,2211294.0,19.67,19.77,19.6,19.68,2211294.0
2018-08-08 09:40:00,19.68,19.68,19.57,19.59,976212.0,19.68,19.68,19.57,19.59,976212.0
2018-08-08 09:45:00,19.59,19.68,19.49,19.65,1562208.0,19.59,19.68,19.49,19.65,1562208.0
2018-08-08 09:50:00,19.65,19.66,19.53,19.6,906879.0,19.65,19.66,19.53,19.6,906879.0
2018-08-08 09:55:00,19.6,19.61,19.5,19.6,1061614.0,19.6,19.61,19.5,19.6,1061614.0
2018-08-08 10:00:00,19.61,19.62,19.55,19.57,650040.0,19.61,19.62,19.55,19.57,650040.0
2018-08-08 10:05:00,19.57,19.61,19.51,19.6,928229.0,19.57,19.61,19.51,19.6,928229.0
2018-08-08 10:10:00,19.61,19.64,19.58,19.61,851110.0,19.61,19.64,19.58,19.61,851110.0
2018-08-08 10:15:00,19.61,19.61,19.52,19.52,660473.0,19.61,19.61,19.52,19.52,660473.0
2018-08-08 10:20:00,19.53,19.6,19.5,19.52,830636.0,19.53,19.6,19.5,19.52,830636.0
2018-08-08 10:25:00,19.52,19.57,19.49,19.54,710973.0,19.52,19.57,19.49,19.54,710973.0
2018-08-08 10:30:00,19.54,19.56,19.51,19.54,435359.0,19.54,19.56,19.51,19.54,435359.0
2018-08-08 10:35:00,19.54,19.54,19.48,19.51,670031.0,19.54,19.54,19.48,19.51,670031.0
2018-08-08 10:40:00,19.52,19.53,19.41,19.43,1102966.0,19.52,19.53,19.41,19.43,1102966.0
2018-08-08 10:45:00,19.44,19.51,19.42,19.51,614704.0,19.44,19.51,19.42,19.51,614704.0
2018-08-08 10:50:00,19.5,19.56,19.5,19.52,665683.0,19.5,19.56,19.5,19.52,665683.0
2018-08-08 10:55:00,19.51,19.53,19.43,19.46,1053258.0,19.51,19.53,19.43,19.46,1053258.0
2018-08-08 11:00:00,19.46,19.47,19.38,19.45,1103209.0,19.46,19.47,19.38,19.45,1103209.0
2018-08-08 11:05:00,19.45,19.45,19.37,19.42,900420.0,19.45,19.45,19.37,19.42,900420.0
2018-08-08 11:10:00,19.43,19.47,19.4,19.44,599567.0,19.43,19.47,19.4,19.44,599567.0
2018-08-08 11:15:00,19.44,19.49,19.42,19.48,603918.0,19.44,19.49,19.42,19.48,603918.0
2018-08-08 11:20:00,19.48,19.51,19.44,19.44,547786.0,19.48,19.51,19.44,19.44,547786.0
2018-08-08 11:25:00,19.45,19.48,19.43,19.47,222941.0,19.45,19.48,19.43,19.47,222941.0
2018-08-08 11:30:00,19.48,19.49,19.45,19.46,356033.0,19.48,19.49,19.45,19.46,356033.0
2018-08-08 11:35:00,19.47,19.47,19.42,19.42,417044.0,19.47,19.47,19.42,19.42,417044.0
2018-08-08 11:40:00,19.43,19.43,19.32,19.35,863872.0,19.43,19.43,19.32,19.35,863872.0
2018-08-08 11:45:00,19.35,19.38,19.31,19.37,794155.0,19.35,19.38,19.31,19.37,794155.0
2018-08-08 11:50:00,19.37,19.37,19.31,19.34,620695.0,19.37,19.37,19.31,19.34,620695.0
2018-08-08 11:55:00,19.33,19.35,19.28,19.3,514211.0,19.33,19.35,19.28,19.3,514211.0
2018-08-08 12:00:00,19.3,19.33,19.27,19.27,537377.0,19.3,19.33,19.27,19.27,537377.0
2018-08-08 12:05:00,19.27,19.34,19.27,19.33,586184.0,19.27,19.34,19.27,19.33,586184.0
2018-08-08 12:10:00,19.32,19.36,19.32,19.33,541835.0,19.32,19.36,19.32,19.33,541835.0
2018-08-08 12:15:00,19.33,19.34,19.28,19.32,567093.0,19.33,19.34,19.28,19.32,567093.0
2018-08-08 12:20:00,19.32,19.34,19.3,19.32,305990.0,19.32,19.34,19.3,19.32,305990.0
2018-08-08 12:25:00,19.31,19.32,19.28,19.29,345367.0,19.31,19.32,19.28,19.29,345367.0
2018-08-08 12:30:00,19.29,19.33,19.28,19.3,380035.0,19.29,19.33,19.28,19.3,380035.0
2018-08-08 12:35:00,19.3,19.31,19.28,19.3,366516.0,19.3,19.31,19.28,19.3,366516.0
2018-08-08 12:40:00,19.3,19.3,19.25,19.27,453898.0,19.3,19.3,19.25,19.27,453898.0
2018-08-08 12:45:00,19.28,19.31,19.27,19.3,350168.0,19.28,19.31,19.27,19.3,350168.0
2018-08-08 12:50:00,19.3,19.32,19.27,19.28,300706.0,19.3,19.32,19.27,19.28,300706.0
2018-08-08 12:55:00,19.28,19.37,19.27,19.35,740684.0,19.28,19.37,19.27,19.35,740684.0
2018-08-08 13:00:00,19.36,19.45,19.33,19.44,1065198.0,19.36,19.45,19.33,19.44,1065198.0
2018-08-08 13:05:00,19.44,19.48,19.41,19.48,686857.0,19.44,19.48,19.41,19.48,686857.0
2018-08-08 13:10:00,19.48,19.59,19.47,19.54,1500591.0,19.48,19.59,19.47,19.54,1500591.0
2018-08-08 13:15:00,19.55,19.56,19.5,19.52,543167.0,19.55,19.56,19.5,19.52,543167.0
2018-08-08 13:20:00,19.53,19.58,19.51,19.57,495068.0,19.53,19.58,19.51,19.57,495068.0
2018-08-08 13:25:00,19.57,19.6,19.52,19.55,758501.0,19.57,19.6,19.52,19.55,758501.0
2018-08-08 13:30:00,19.55,19.55,19.52,19.54,312965.0,19.55,19.55,19.52,19.54,312965.0
2018-08-08 13:35:00,19.54,19.55,19.51,19.52,450431.0,19.54,19.55,19.51,19.52,450431.0
2018-08-08 13:40:00,19.52,19.55,19.5,19.52,321878.0,19.52,19.55,19.5,19.52,321878.0
2018-08-08 13:45:00,19.52,19.54,19.48,19.51,604138.0,19.52,19.54,19.48,19.51,604138.0
2018-08-08 13:50:00,19.51,19.52,19.48,19.48,290805.0,19.51,19.52,19.48,19.48,290805.0
2018-08-08 13:55:00,19.48,19.53,19.48,19.53,273894.0,19.48,19.53,19.48,19.53,273894.0
2018-08-08 14:00:00,19.52,19.53,19.51,19.52,224062.0,19.52,19.53,19.51,19.52,224062.0
2018-08-08 14:05:00,19.52,19.52,19.49,19.5,217650.0,19.52,19.52,19.49,19.5,217650.0
2018-08-08 14:10:00,19.5,19.54,19.49,19.54,292348.0,19.5,19.54,19.49,19.54,292348.0
2018-08-08 14:15:00,19.53,19.56,19.52,19.55,309314.0,19.53,19.56,19.52,19.55,309314.0
2018-08-08 14:20:00,19.55,19.63,19.54,19.62,891127.0,19.55,19.63,19.54,19.62,891127.0
2018-08-08 14:25:00,19.62,19.65,19.6,19.63,536096.0,19.62,19.65,19.6,19.63,536096.0
2018-08-08 14:30:00,19.62,19.64,19.58,19.59,340976.0,19.62,19.64,19.58,19.59,340976.0
2018-08-08 14:35:00,19.59,19.65,19.59,19.63,418202.0,19.59,19.65,19.59,19.63,418202.0
2018-08-08 14:40:00,19.62,19.64,19.62,19.62,206849.0,19.62,19.64,19.62,19.62,206849.0
2018-08-08 14:45:00,19.62,19.65,19.61,19.64,341898.0,19.62,19.65,19.61,19.64,341898.0
2018-08-08 14:50:00,19.64,19.65,19.62,19.65,334781.0,19.64,19.65,19.62,19.65,334781.0
2018-08-08 14:55:00,19.64,19.67,19.63,19.65,578401.0,19.64,19.67,19.63,19.65,578401.0
2018-08-08 15:00:00,19.64,19.65,19.6,19.62,444094.0,19.64,19.65,19.6,19.62,444094.0
2018-08-08 15:05:00,19.62,19.62,19.57,19.59,696832.0,19.62,19.62,19.57,19.59,696832.0
2018-08-08 15:10:00,19.6,19.63,19.59,19.61,325122.0,19.6,19.63,19.59,19.61,325122.0
2018-08-08 15:15:00,19.61,19.65,19.61,19.64,263069.0,19.61,19.65,19.61,19.64,263069.0
2018-08-08 15:20:00,19.64,19.64,19.61,19.63,225967.0,19.64,19.64,19.61,19.63,225967.0
2018-08-08 15:25:00,19.63,19.64,19.59,19.6,331979.0,19.63,19.64,19.59,19.6,331979.0
2018-08-08 15:30:00,19.6,19.61,19.59,19.6,517246.0,19.6,19.61,19.59,19.6,517246.0
2018-08-08 15:35:00,19.6,19.62,19.57,19.62,364811.0,19.6,19.62,19.57,19.62,364811.0
2018-08-08 15:40:00,19.62,19.63,19.59,19.6,402255.0,19.62,19.63,19.59,19.6,402255.0
2018-08-08 15:45:00,19.6,19.62,19.55,19.62,695651.0,19.6,19.62,19.55,19.62,695651.0
2018-08-08 15:50:00,19.62,19.62,19.6,19.6,501060.0,19.62,19.62,19.6,19.6,501060.0
2018-08-08 15:55:00,19.61,19.63,19.58,19.58,1383287.0,19.61,19.63,19.58,19.58,1383287.0
2018-08-09 09:30:00,19.57,19.62,19.44,19.45,1631919.0,19.57,19.62,19.44,19.45,1631919.0
2018-08-09 09:35:00,19.46,19.68,19.42,19.63,1418056.0,19.46,19.68,19.42,19.63,1418056.0
2018-08-09 09:40:00,19.63,19.71,19.55,19.58,1480840.0,19.63,19.71,19.55,19.58,1480840.0
2018-08-09 09:45:00,19.57,19.63,19.48,19.53,1350289.0,19.57,19.63,19.48,19.53,1350289.0
2018-08-09 09:50:00,19.53,19.54,19.45,19.46,1011595.0,19.53,19.54,19.45,19.46,1011595.0
2018-08-09 09:55:00,19.46,19.56,19.45,19.45,762218.0,19.46,19.56,19.45,19.45,762218.0
2018-08-09 10:00:00,19.46,19.5,19.44,19.5,891311.0,19.46,19.5,19.44,19.5,891311.0
2018-08-09 10:05:00,19.49,19.51,19.45,19.49,771888.0,19.49,19.51,19.45,19.49,771888.0
2018-08-09 10:10:00,19.49,19.5,19.44,19.45,593045.0,19.49,19.5,19.44,19.45,593045.0
2018-08-09 10:15:00,19.45,19.53,19.44,19.52,656134.0,19.45,19.53,19.44,19.52,656134.0
2018-08-09 10:20:00,19.52,19.52,19.46,19.49,329820.0,19.52,19.52,19.46,19.49,329820.0
2018-08-09 10:25:00,19.48,19.5,19.46,19.48,269437.0,19.48,19.5,19.46,19.48,269437.0
2018-08-09 10:30:00,19.49,19.5,19.43,19.44,533453.0,19.49,19.5,19.43,19.44,533453.0
2018-08-09 10:35:00,19.44,19.47,19.42,19.46,386177.0,19.44,19.47,19.42,19.46,386177.0
2018-08-09 10:40:00,19.47,19.47,19.38,19.39,1235181.0,19.47,19.47,19.38,19.39,1235181.0
2018-08-09 10:45:00,19.39,19.42,19.33,19.35,1066941.0,19.39,19.42,19.33,19.35,1066941.0
2018-08-09 10:50:00,19.35,19.36,19.31,19.35,756300.0,19.35,19.36,19.31,19.35,756300.0
2018-08-09 10:55:00,19.35,19.39,19.33,19.34,520125.0,19.35,19.39,19.33,19.34,520125.0
2018-08-09 11:00:00,19.34,19.38,19.33,19.37,533756.0,19.34,19.38,19.33,19.37,533756.0
2018-08-09 11:05:00,19.36,19.37,19.32,19.33,370426.0,19.36,19.37,19.32,19.33,370426.0
2018-08-09 11:10:00,19.34,19.35,19.3,19.3,489916.0,19.34,19.35,19.3,19.3,489916.0
2018-08-09 11:15:00,19.31,19.33,19.3,19.32,347148.0,19.31,19.33,19.3,19.32,347148.0
2018-08-09 11:20:00,19.31,19.37,19.31,19.36,753787.0,19.31,19.37,19.31,19.36,753787.0
2018-08-09 11:25:00,19.36,19.36,19.34,19.35,283464.0,19.36,19.36,19.34,19.35,283464.0
2018-08-09 11:30:00,19.35,19.39,19.33,19.37,465602.0,19.35,19.39,19.33,19.37,465602.0
2018-08-09 11:35:00,19.37,19.43,19.36,19.43,468485.0,19.37,19.43,19.36,19.43,468485.0
2018-08-09 11:40:00,19.43,19.46,19.42,19.45,411708.0,19.43,19.46,19.42,19.45,411708.0
2018-08-09 11:45:00,19.44,19.46,19.38,19.39,398522.0,19.44,19.46,19.38,19.39,398522.0
2018-08-09 11:50:00,19.38,19.4,19.37,19.39,244649.0,19.38,19.4,19.37,19.39,244649.0
2018-08-09 11:55:00,19.4,19.4,19.37,19.39,168577.0,19.4,19.4,19.37,19.39,168577.0
2018-08-09 12:00:00,19.39,19.43,19.38,19.42,306351.0,19.39,19.43,19.38,19.42,306351.0
2018-08-09 12:05:00,19.41,19.42,19.39,19.39,203084.0,19.41,19.42,19.39,19.39,203084.0
2018-08-09 12:10:00,19.39,19.4,19.38,19.39,168940.0,19.39,19.4,19.38,19.39,168940.0
2018-08-09 12:15:00,19.39,19.4,19.35,19.37,211301.0,19.39,19.4,19.35,19.37,211301.0
2018-08-09 12:20:00,19.36,19.38,19.36,19.38,131777.0,19.36,19.38,19.36,19.38,131777.0
2018-08-09 12:25:00,19.37,19.38,19.35,19.35,233924.0,19.37,19.38,19.35,19.35,233924.0
2018-08-09 12:30:00,19.36,19.36,19.33,19.33,476276.0,19.36,19.36,19.33,19.33,476276.0
2018-08-09 12:35:00,19.34,19.34,19.31,19.32,507459.0,19.34,19.34,19.31,19.32,507459.0
2018-08-09 12:40:00,19.31,19.33,19.3,19.31,381187.0,19.31,19.33,19.3,19.31,381187.0
2018-08-09 12:45:00,19.3,19.32,19.28,19.3,849896.0,19.3,19.32,19.28,19.3,849896.0
2018-08-09 12:50:00,19.3,19.33,19.29,19.32,382414.0,19.3,19.33,19.29,19.32,382414.0
2018-08-09 12:55:00,19.31,19.33,19.3,19.31,267058.0,19.31,19.33,19.3,19.31,267058.0
2018-08-09 13:00:00,19.31,19.31,19.26,19.27,620267.0,19.31,19.31,19.26,19.27,620267.0
2018-08-09 13:05:00,19.27,19.28,19.25,19.26,583409.0,19.27,19.28,19.25,19.26,583409.0
2018-08-09 13:10:00,19.26,19.27,19.22,19.25,952721.0,19.26,19.27,19.22,19.25,952721.0
2018-08-09 13:15:00,19.24,19.32,19.24,19.3,677123.0,19.24,19.32,19.24,19.3,677123.0
2018-08-09 13:20:00,19.3,19.31,19.28,19.28,221045.0,19.3,19.31,19.28,19.28,221045.0
2018-08-09 13:25:00,19.28,19.29,19.26,19.28,319420.0,19.28,19.29,19.26,19.28,319420.0
2018-08-09 13:30:00,19.27,19.29,19.26,19.27,196085.0,19.27,19.29,19.26,19.27,196085.0
2018-08-09 13:35:00,19.28,19.3,19.27,19.29,197840.0,19.28,19.3,19.27,19.29,197840.0
2018-08-09 13:40:00,19.3,19.34,19.29,19.33,691818.0,19.3,19.34,19.29,19.33,691818.0
2018-08-09 13:45:00,19.33,19.35,19.31,19.34,351796.0,19.33,19.35,19.31,19.34,351796.0
2018-08-09 13:50:00,19.34,19.35,19.31,19.32,315220.0,19.34,19.35,19.31,19.32,315220.0
2018-08-09 13:55:00,19.33,19.34,19.32,19.32,164429.0,19.33,19.34,19.32,19.32,164429.0
2018-08-09 14:00:00,19.32,19.33,19.3,19.3,257071.0,19.32,19.33,19.3,19.3,257071.0
2018-08-09 14:05:00,19.31,19.31,19.26,19.28,410166.0,19.31,19.31,19.26,19.28,410166.0
2018-08-09 14:10:00,19.28,19.28,19.25,19.26,224924.0,19.28,19.28,19.25,19.26,224924.0
2018-08-09 14:15:00,19.26,19.28,19.25,19.28,430434.0,19.26,19.28,19.25,19.28,430434.0
2018-08-09 14:20:00,19.28,19.29,19.26,19.28,511863.0,19.28,19.29,19.26,19.28,511863.0
2018-08-09 14:25:00,19.28,19.29,19.27,19.27,156277.0,19.28,19.29,19.27,19.27,156277.0
2018-08-09 14:30:00,19.27,19.3,19.26,19.28,217662.0,19.27,19.3,19.26,19.28,217662.0
2018-08-09 14:35:00,19.29,19.3,19.28,19.29,138632.0,19.29,19.3,19.28,19.29,138632.0
2018-08-09 14:40:00,19.29,19.3,19.27,19.3,168558.0,19.29,19.3,19.27,19.3,168558.0
2018-08-09 14:45:00,19.3,19.32,19.29,19.3,215981.0,19.3,19.32,19.29,19.3,215981.0
2018-08-09 14:50:00,19.3,19.33,19.3,19.32,188391.0,19.3,19.33,19.3,19.32,188391.0
2018-08-09 14:55:00,19.32,19.32,19.27,19.27,311088.0,19.32,19.32,19.27,19.27,311088.0
2018-08-09 15:00:00,19.27,19.29,19.26,19.29,247232.0,19.27,19.29,19.26,19.29,247232.0
2018-08-09 15:05:00,19.28,19.29,19.26,19.26,231705.0,19.28,19.29,19.26,19.26,231705.0
2018-08-09 15:10:00,19.26,19.28,19.26,19.28,104819.0,19.26,19.28,19.26,19.28,104819.0
2018-08-09 15:15:00,19.28,19.29,19.27,19.28,206888.0,19.28,19.29,19.27,19.28,206888.0
2018-08-09 15:20:00,19.28,19.28,19.25,19.26,406222.0,19.28,19.28,19.25,19.26,406222.0
2018-08-09 15:25:00,19.26,19.26,19.22,19.23,451588.0,19.26,19.26,19.22,19.23,451588.0
2018-08-09 15:30:00,19.23,19.24,19.16,19.18,1171121.0,19.23,19.24,19.16,19.18,1171121.0
2018-08-09 15:35:00,19.17,19.19,19.15,19.19,839889.0,19.17,19.19,19.15,19.19,839889.0
2018-08-09 15:40:00,19.18,19.19,19.13,19.19,1107390.0,19.18,19.19,19.13,19.19,1107390.0
2018-08-09 15:45:00,19.19,19.19,19.09,19.09,1358796.0,19.19,19.19,19.09,19.09,1358796.0
2018-08-09 15:50:00,19.1,19.14,19.09,19.11,1261984.0,19.1,19.14,19.09,19.11,1261984.0
2018-08-09 15:55:00,19.1,19.12,19.08,19.1,2422559.0,19.1,19.12,19.08,19.1,2422559.0
2018-08-10 09:30:00,19.1,19.37,19.02,19.28,3977504.0,19.1,19.37,19.02,19.28,3977504.0
2018-08-10 09:35:00,19.28,19.32,19.17,19.28,1753138.0,19.28,19.32,19.17,19.28,1753138.0
2018-08-10 09:40:00,19.28,19.47,19.27,19.47,3037554.0,19.28,19.47,19.27,19.47,3037554.0
2018-08-10 09:45:00,19.47,19.48,19.33,19.34,1986413.0,19.47,19.48,19.33,19.34,1986413.0
2018-08-10 09:50:00,19.34,19.44,19.25,19.25,1365829.0,19.34,19.44,19.25,19.25,1365829.0
2018-08-10 09:55:00,19.25,19.29,19.12,19.16,2000453.0,19.25,19.29,19.12,19.16,2000453.0
2018-08-10 10:00:00,19.16,19.19,19.1,19.12,1418298.0,19.16,19.19,19.1,19.12,1418298.0
2018-08-10 10:05:00,19.13,19.24,19.11,19.22,1016522.0,19.13,19.24,19.11,19.22,1016522.0
2018-08-10 10:10:00,19.22,19.29,19.21,19.28,1032022.0,19.22,19.29,19.21,19.28,1032022.0
2018-08-10 10:15:00,19.27,19.3,19.23,19.23,885306.0,19.27,19.3,19.23,19.23,885306.0
2018-08-10 10:20:00,19.23,19.24,19.18,19.21,712853.0,19.23,19.24,19.18,19.21,712853.0
2018-08-10 10:25:00,19.21,19.21,19.12,19.13,791705.0,19.21,19.21,19.12,19.13,791705.0
2018-08-10 10:30:00,19.14,19.18,19.13,19.18,615942.0,19.14,19.18,19.13,19.18,615942.0
2018-08-10 10:35:00,19.18,19.18,19.07,19.09,910839.0,19.18,19.18,19.07,19.09,910839.0
2018-08-10 10:40:00,19.09,19.15,19.07,19.11,847523.0,19.09,19.15,19.07,19.11,847523.0
2018-08-10 10:45:00,19.11,19.16,19.07,19.14,667504.0,19.11,19.16,19.07,19.14,667504.0
2018-08-10 10:50:00,19.13,19.13,19.08,19.1,451143.0,19.13,19.13,19.08,19.1,451143.0
2018-08-10 10:55:00,19.11,19.13,19.09,19.12,513386.0,19.11,19.13,19.09,19.12,513386.0
2018-08-10 11:00:00,19.12,19.17,19.11,19.16,535807.0,19.12,19.17,19.11,19.16,535807.0
2018-08-10 11:05:00,19.16,19.16,19.09,19.1,427317.0,19.16,19.16,19.09,19.1,427317.0
2018-08-10 11:10:00,19.1,19.13,19.09,19.13,391026.0,19.1,19.13,19.09,19.13,391026.0
2018-08-10 11:15:00,19.13,19.16,19.11,19.14,332111.0,19.13,19.16,19.11,19.14,332111.0
2018-08-10 11:20:00,19.14,19.14,19.12,19.14,237222.0,19.14,19.14,19.12,19.14,237222.0
2018-08-10 11:25:00,19.14,19.15,19.11,19.13,615273.0,19.14,19.15,19.11,19.13,615273.0
2018-08-10 11:30:00,19.13,19.16,19.11,19.16,335475.0,19.13,19.16,19.11,19.16,335475.0
2018-08-10 11:35:00,19.15,19.19,19.15,19.17,783006.0,19.15,19.19,19.15,19.17,783006.0
2018-08-10 11:40:00,19.16,19.19,19.15,19.19,274812.0,19.16,19.19,19.15,19.19,274812.0
2018-08-10 11:45:00,19.18,19.22,19.18,19.22,512871.0,19.18,19.22,19.18,19.22,512871.0
2018-08-10 11:50:00,19.22,19.25,19.21,19.24,489041.0,19.22,19.25,19.21,19.24,489041.0
2018-08-10 11:55:00,19.24,19.26,19.2,19.21,607809.0,19.24,19.26,19.2,19.21,607809.0
2018-08-10 12:00:00,19.21,19.22,19.17,19.2,396465.0,19.21,19.22,19.17,19.2,396465.0
2018-08-10 12:05:00,19.2,19.21,19.18,19.19,273675.0,19.2,19.21,19.18,19.19,273675.0
2018-08-10 12:10:00,19.19,19.2,19.18,19.19,201560.0,19.19,19.2,19.18,19.19,201560.0
2018-08-10 12:15:00,19.19,19.2,19.18,19.2,202737.0,19.19,19.2,19.18,19.2,202737.0
2018-08-10 12:20:00,19.19,19.2,19.19,19.2,170700.0,19.19,19.2,19.19,19.2,170700.0
2018-08-10 12:25:00,19.2,19.21,19.16,19.17,412016.0,19.2,19.21,19.16,19.17,412016.0
2018-08-10 12:30:00,19.17,19.18,19.16,19.18,135528.0,19.17,19.18,19.16,19.18,135528.0
2018-08-10 12:35:00,19.18,19.19,19.15,19.16,335203.0,19.18,19.19,19.15,19.16,335203.0
2018-08-10 12:40:00,19.16,19.18,19.14,19.16,349147.0,19.16,19.18,19.14,19.16,349147.0
2018-08-10 12:45:00,19.16,19.16,19.12,19.14,301110.0,19.16,19.16,19.12,19.14,301110.0
2018-08-10 12:50:00,19.14,19.15,19.12,19.12,325418.0,19.14,19.15,19.12,19.12,325418.0
2018-08-10 12:55:00,19.12,19.13,19.11,19.12,303182.0,19.12,19.13,19.11,19.12,303182.0
2018-08-10 13:00:00,19.12,19.12,19.1,19.11,399006.0,19.12,19.12,19.1,19.11,399006.0
2018-08-10 13:05:00,19.1,19.11,19.06,19.07,529940.0,19.1,19.11,19.06,19.07,529940.0
2018-08-10 13:10:00,19.07,19.09,19.05,19.07,384302.0,19.07,19.09,19.05,19.07,384302.0
2018-08-10 13:15:00,19.06,19.07,19.01,19.01,672326.0,19.06,19.07,19.01,19.01,672326.0
2018-08-10 13:20:00,19.01,19.04,18.96,19.04,1098997.0,19.01,19.04,18.96,19.04,1098997.0
2018-08-10 13:25:00,19.04,19.05,19.0,19.01,351097.0,19.04,19.05,19.0,19.01,351097.0
2018-08-10 13:30:00,19.0,19.01,18.91,18.92,972309.0,19.0,19.01,18.91,18.92,972309.0
2018-08-10 13:35:00,18.92,18.97,18.88,18.94,1240171.0,18.92,18.97,18.88,18.94,1240171.0
2018-08-10 13:40:00,18.94,18.99,18.94,18.97,383917.0,18.94,18.99,18.94,18.97,383917.0
2018-08-10 13:45:00,18.96,18.97,18.9,18.94,556469.0,18.96,18.97,18.9,18.94,556469.0
2018-08-10 13:50:00,18.93,18.96,18.9,18.91,505229.0,18.93,18.96,18.9,18.91,505229.0
2018-08-10 13:55:00,18.91,18.96,18.9,18.94,420028.0,18.91,18.96,18.9,18.94,420028.0
2018-08-10 14:00:00,18.94,18.95,18.91,18.91,236198.0,18.94,18.95,18.91,18.91,236198.0
2018-08-10 14:05:00,18.91,18.93,18.86,18.91,1346153.0,18.91,18.93,18.86,18.91,1346153.0
2018-08-10 14:10:00,18.91,18.97,18.91,18.95,398328.0,18.91,18.97,18.91,18.95,398328.0
2018-08-10 14:15:00,18.95,18.97,18.9,18.93,362901.0,18.95,18.97,18.9,18.93,362901.0
2018-08-10 14:20:00,18.93,18.95,18.88,18.89,301272.0,18.93,18.95,18.88,18.89,301272.0
2018-08-10 14:25:00,18.89,18.91,18.85,18.86,539500.0,18.89,18.91,18.85,18.86,539500.0
2018-08-10 14:30:00,18.86,18.92,18.85,18.91,420965.0,18.86,18.92,18.85,18.91,420965.0
2018-08-10 14:35:00,18.91,18.93,18.89,18.91,383716.0,18.91,18.93,18.89,18.91,383716.0
2018-08-10 14:40:00,18.91,18.94,18.9,18.93,301764.0,18.91,18.94,18.9,18.93,301764.0
2018-08-10 14:45:00,18.93,18.94,18.89,18.91,379047.0,18.93,18.94,18.89,18.91,379047.0
2018-08-10 14:50:00,18.91,18.93,18.9,18.92,331826.0,18.91,18.93,18.9,18.92,331826.0
2018-08-10 14:55:00,18.93,18.95,18.9,18.91,286165.0,18.93,18.95,18.9,18.91,286165.0
2018-08-10 15:00:00,18.91,18.93,18.88,18.91,361090.0,18.91,18.93,18.88,18.91,361090.0
2018-08-10 15:05:00,18.91,18.93,18.89,18.91,270448.0,18.91,18.93,18.89,18.91,270448.0
2018-08-10 15:10:00,18.92,18.94,18.9,18.93,284487.0,18.92,18.94,18.9,18.93,284487.0
2018-08-10 15:15:00,18.94,18.98,18.93,18.97,401976.0,18.94,18.98,18.93,18.97,401976.0
2018-08-10 15:20:00,18.98,19.01,18.96,18.98,504736.0,18.98,19.01,18.96,18.98,504736.0
2018-08-10 15:25:00,18.98,19.02,18.98,19.01,653816.0,18.98,19.02,18.98,19.01,653816.0
2018-08-10 15:30:00,19.01,19.01,18.99,19.0,341617.0,19.01,19.01,18.99,19.0,341617.0
2018-08-10 15:35:00,18.99,19.02,18.98,19.02,632562.0,18.99,19.02,18.98,19.02,632562.0
2018-08-10 15:40:00,19.01,19.03,18.99,19.02,604721.0,19.01,19.03,18.99,19.02,604721.0
2018-08-10 15:45:00,19.02,19.04,19.01,19.02,582916.0,19.02,19.04,19.01,19.02,582916.0
2018-08-10 15:50:00,19.02,19.06,19.02,19.04,1113696.0,19.02,19.06,19.02,19.04,1113696.0
2018-08-10 15:55:00,19.04,19.07,19.01,19.05,2472397.0,19.04,19.07,19.01,19.05,2472397.0
2018-08-13 09:30:00,19.17,19.37,19.12,19.31,2955157.0,19.17,19.37,19.12,19.31,2955157.0
2018-08-13 09:35:00,19.31,19.46,19.31,19.45,2239661.0,19.31,19.46,19.31,19.45,2239661.0
2018-08-13 09:40:00,19.46,19.46,19.35,19.4,1225524.0,19.46,19.46,19.35,19.4,1225524.0
2018-08-13 09:45:00,19.39,19.47,19.38,19.45,1486019.0,19.39,19.47,19.38,19.45,1486019.0
2018-08-13 09:50:00,19.45,19.57,19.43,19.57,1950601.0,19.45,19.57,19.43,19.57,1950601.0
2018-08-13 09:55:00,19.56,19.57,19.45,19.51,1483280.0,19.56,19.57,19.45,19.51,1483280.0
2018-08-13 10:00:00,19.51,19.6,19.49,19.59,1394619.0,19.51,19.6,19.49,19.59,1394619.0
2018-08-13 10:05:00,19.59,19.73,19.59,19.73,2688142.0,19.59,19.73,19.59,19.73,2688142.0
2018-08-13 10:10:00,19.73,19.84,19.72,19.72,3392625.0,19.73,19.84,19.72,19.72,3392625.0
2018-08-13 10:15:00,19.73,19.88,19.72,19.87,2435351.0,19.73,19.88,19.72,19.87,2435351.0
2018-08-13 10:20:00,19.87,19.9,19.78,19.83,2022587.0,19.87,19.9,19.78,19.83,2022587.0
2018-08-13 10:25:00,19.84,19.86,19.74,19.77,2009878.0,19.84,19.86,19.74,19.77,2009878.0
2018-08-13 10:30:00,19.77,19.84,19.76,19.76,1053316.0,19.77,19.84,19.76,19.76,1053316.0
2018-08-13 10:35:00,19.76,19.78,19.73,19.77,1013937.0,19.76,19.78,19.73,19.77,1013937.0
2018-08-13 10:40:00,19.77,19.79,19.72,19.75,766413.0,19.77,19.79,19.72,19.75,766413.0
2018-08-13 10:45:00,19.76,19.8,19.74,19.79,721065.0,19.76,19.8,19.74,19.79,721065.0
2018-08-13 10:50:00,19.79,19.88,19.79,19.86,1374408.0,19.79,19.88,19.79,19.86,1374408.0
2018-08-13 10:55:00,19.86,19.88,19.78,19.79,980323.0,19.86,19.88,19.78,19.79,980323.0
2018-08-13 11:00:00,19.79,19.84,19.76,19.8,726968.0,19.79,19.84,19.76,19.8,726968.0
2018-08-13 11:05:00,19.8,19.8,19.72,19.78,1445652.0,19.8,19.8,19.72,19.78,1445652.0
2018-08-13 11:10:00,19.78,19.81,19.76,19.79,786862.0,19.78,19.81,19.76,19.79,786862.0
2018-08-13 11:15:00,19.8,19.83,19.65,19.71,1384688.0,19.8,19.83,19.65,19.71,1384688.0
2018-08-13 11:20:00,19.7,19.72,19.64,19.7,1380211.0,19.7,19.72,19.64,19.7,1380211.0
2018-08-13 11:25:00,19.69,19.69,19.6,19.61,1219611.0,19.69,19.69,19.6,19.61,1219611.0
2018-08-13 11:30:00,19.61,19.62,19.5,19.54,1567483.0,19.61,19.62,19.5,19.54,1567483.0
2018-08-13 11:35:00,19.55,19.58,19.48,19.55,1007595.0,19.55,19.58,19.48,19.55,1007595.0
2018-08-13 11:40:00,19.55,19.59,19.53,19.57,864299.0,19.55,19.59,19.53,19.57,864299.0
2018-08-13 11:45:00,19.57,19.65,19.54,19.55,841247.0,19.57,19.65,19.54,19.55,841247.0
2018-08-13 11:50:00,19.55,19.56,19.43,19.49,1169977.0,19.55,19.56,19.43,19.49,1169977.0
2018-08-13 11:55:00,19.49,19.49,19.39,19.39,972016.0,19.49,19.49,19.39,19.39,972016.0
2018-08-13 12:00:00,19.39,19.51,19.39,19.51,824985.0,19.39,19.51,19.39,19.51,824985.0
2018-08-13 12:05:00,19.5,19.56,19.48,19.55,673006.0,19.5,19.56,19.48,19.55,673006.0
2018-08-13 12:10:00,19.55,19.6,19.54,19.57,717462.0,19.55,19.6,19.54,19.57,717462.0
2018-08-13 12:15:00,19.57,19.62,19.57,19.59,915742.0,19.57,19.62,19.57,19.59,915742.0
2018-08-13 12:20:00,19.59,19.61,19.56,19.57,453726.0,19.59,19.61,19.56,19.57,453726.0
2018-08-13 12:25:00,19.56,19.61,19.52,19.61,809662.0,19.56,19.61,19.52,19.61,809662.0
2018-08-13 12:30:00,19.61,19.66,19.59,19.64,1094093.0,19.61,19.66,19.59,19.64,1094093.0
2018-08-13 12:35:00,19.64,19.68,19.62,19.64,538124.0,19.64,19.68,19.62,19.64,538124.0
2018-08-13 12:40:00,19.63,19.72,19.62,19.7,817302.0,19.63,19.72,19.62,19.7,817302.0
2018-08-13 12:45:00,19.7,19.71,19.64,19.66,635142.0,19.7,19.71,19.64,19.66,635142.0
2018-08-13 12:50:00,19.66,19.73,19.65,19.7,744478.0,19.66,19.73,19.65,19.7,744478.0
2018-08-13 12:55:00,19.69,19.72,19.63,19.67,619049.0,19.69,19.72,19.63,19.67,619049.0
2018-08-13 13:00:00,19.67,19.67,19.6,19.66,889189.0,19.67,19.67,19.6,19.66,889189.0
2018-08-13 13:05:00,19.66,19.66,19.59,19.63,479624.0,19.66,19.66,19.59,19.63,479624.0
2018-08-13 13:10:00,19.62,19.65,19.61,19.64,304034.0,19.62,19.65,19.61,19.64,304034.0
2018-08-13 13:15:00,19.64,19.72,19.62,19.72,922517.0,19.64,19.72,19.62,19.72,922517.0
2018-08-13 13:20:00,19.72,19.73,19.69,19.71,679072.0,19.72,19.73,19.69,19.71,679072.0
2018-08-13 13:25:00,19.7,19.72,19.64,19.68,783014.0,19.7,19.72,19.64,19.68,783014.0
2018-08-13 13:30:00,19.68,19.7,19.63,19.65,449168.0,19.68,19.7,19.63,19.65,449168.0
2018-08-13 13:35:00,19.64,19.66,19.62,19.63,332279.0,19.64,19.66,19.62,19.63,332279.0
2018-08-13 13:40:00,19.62,19.66,19.6,19.65,368002.0,19.62,19.66,19.6,19.65,368002.0
2018-08-13 13:45:00,19.66,19.66,19.63,19.63,190729.0,19.66,19.66,19.63,19.63,190729.0
2018-08-13 13:50:00,19.64,19.68,19.62,19.66,341068.0,19.64,19.68,19.62,19.66,341068.0
2018-08-13 13:55:00,19.66,19.72,19.64,19.71,714781.0,19.66,19.72,19.64,19.71,714781.0
2018-08-13 14:00:00,19.71,19.77,19.69,19.77,1079768.0,19.71,19.77,19.69,19.77,1079768.0
2018-08-13 14:05:00,19.77,19.84,19.76,19.81,913735.0,19.77,19.84,19.76,19.81,913735.0
2018-08-13 14:10:00,19.81,19.88,19.78,19.87,1333986.0,19.81,19.88,19.78,19.87,1333986.0
2018-08-13 14:15:00,19.87,19.88,19.83,19.88,1090484.0,19.87,19.88,19.83,19.88,1090484.0
2018-08-13 14:20:00,19.88,19.93,19.86,19.89,1523278.0,19.88,19.93,19.86,19.89,1523278.0
2018-08-13 14:25:00,19.89,19.91,19.83,19.87,628837.0,19.89,19.91,19.83,19.87,628837.0
2018-08-13 14:30:00,19.88,19.89,19.8,19.8,718196.0,19.88,19.89,19.8,19.8,718196.0
2018-08-13 14:35:00,19.81,19.84,19.75,19.79,644985.0,19.81,19.84,19.75,19.79,644985.0
2018-08-13 14:40:00,19.79,19.81,19.75,19.79,563981.0,19.79,19.81,19.75,19.79,563981.0
2018-08-13 14:45:00,19.8,19.81,19.76,19.79,363971.0,19.8,19.81,19.76,19.79,363971.0
2018-08-13 14:50:00,19.79,19.8,19.7,19.73,625860.0,19.79,19.8,19.7,19.73,625860.0
2018-08-13 14:55:00,19.73,19.77,19.7,19.73,432101.0,19.73,19.77,19.7,19.73,432101.0
2018-08-13 15:00:00,19.73,19.75,19.72,19.74,313163.0,19.73,19.75,19.72,19.74,313163.0
2018-08-13 15:05:00,19.75,19.79,19.74,19.76,668951.0,19.75,19.79,19.74,19.76,668951.0
2018-08-13 15:10:00,19.77,19.77,19.68,19.72,647229.0,19.77,19.77,19.68,19.72,647229.0
2018-08-13 15:15:00,19.73,19.75,19.71,19.71,303421.0,19.73,19.75,19.71,19.71,303421.0
2018-08-13 15:20:00,19.71,19.74,19.71,19.72,306774.0,19.71,19.74,19.71,19.72,306774.0
2018-08-13 15:25:00,19.71,19.78,19.7,19.71,587519.0,19.71,19.78,19.7,19.71,587519.0
2018-08-13 15:30:00,19.71,19.75,19.7,19.71,624810.0,19.71,19.75,19.7,19.71,624810.0
2018-08-13 15:35:00,19.71,19.78,19.7,19.77,658061.0,19.71,19.78,19.7,19.77,658061.0
2018-08-13 15:40:00,19.77,19.78,19.74,19.77,494555.0,19.77,19.78,19.74,19.77,494555.0
2018-08-13 15:45:00,19.77,19.78,19.73,19.73,711231.0,19.77,19.78,19.73,19.73,711231.0
2018-08-13 15:50:00,19.73,19.75,19.69,19.74,1083307.0,19.73,19.75,19.69,19.74,1083307.0
2018-08-13 15:55:00,19.74,19.75,19.72,19.72,1408943.0,19.74,19.75,19.72,19.72,1408943.0
2018-08-14 09:30:00,19.97,20.23,19.91,20.2,6924566.0,19.97,20.23,19.91,20.2,6924566.0
2018-08-14 09:35:00,20.2,20.2,19.97,20.0,3170533.0,20.2,20.2,19.97,20.0,3170533.0
2018-08-14 09:40:00,20.0,20.17,19.98,20.12,2278677.0,20.0,20.17,19.98,20.12,2278677.0
2018-08-14 09:45:00,20.12,20.22,20.08,20.08,2371659.0,20.12,20.22,20.08,20.08,2371659.0
2018-08-14 09:50:00,20.09,20.28,20.05,20.12,4008728.0,20.09,20.28,20.05,20.12,4008728.0
2018-08-14 09:55:00,20.12,20.23,20.11,20.2,2104384.0,20.12,20.23,20.11,20.2,2104384.0
2018-08-14 10:00:00,20.2,20.22,20.05,20.07,1936084.0,20.2,20.22,20.05,20.07,1936084.0
2018-08-14 10:05:00,20.06,20.09,19.97,20.07,2832123.0,20.06,20.09,19.97,20.07,2832123.0
2018-08-14 10:10:00,20.06,20.13,20.03,20.09,1112571.0,20.06,20.13,20.03,20.09,1112571.0
2018-08-14 10:15:00,20.1,20.18,20.08,20.18,1349182.0,20.1,20.18,20.08,20.18,1349182.0
2018-08-14 10:20:00,20.17,20.2,20.12,20.14,1237589.0,20.17,20.2,20.12,20.14,1237589.0
2018-08-14 10:25:00,20.14,20.17,20.12,20.14,587163.0,20.14,20.17,20.12,20.14,587163.0
2018-08-14 10:30:00,20.14,20.2,20.12,20.18,926311.0,20.14,20.2,20.12,20.18,926311.0
2018-08-14 10:35:00,20.18,20.2,20.1,20.11,1123687.0,20.18,20.2,20.1,20.11,1123687.0
2018-08-14 10:40:00,20.11,20.12,20.04,20.05,1410747.0,20.11,20.12,20.04,20.05,1410747.0
2018-08-14 10:45:00,20.05,20.09,20.03,20.08,839468.0,20.05,20.09,20.03,20.08,839468.0
2018-08-14 10:50:00,20.07,20.11,20.04,20.07,812424.0,20.07,20.11,20.04,20.07,812424.0
2018-08-14 10:55:00,20.08,20.08,19.98,20.03,1275380.0,20.08,20.08,19.98,20.03,1275380.0
2018-08-14 11:00:00,20.03,20.04,19.96,20.02,1236231.0,20.03,20.04,19.96,20.02,1236231.0
2018-08-14 11:05:00,20.02,20.06,20.0,20.02,567614.0,20.02,20.06,20.0,20.02,567614.0
2018-08-14 11:10:00,20.02,20.05,19.99,20.04,367323.0,20.02,20.05,19.99,20.04,367323.0
2018-08-14 11:15:00,20.04,20.05,19.96,19.96,598762.0,20.04,20.05,19.96,19.96,598762.0
2018-08-14 11:20:00,19.97,20.02,19.96,19.97,690563.0,19.97,20.02,19.96,19.97,690563.0
2018-08-14 11:25:00,19.97,19.98,19.91,19.96,933604.0,19.97,19.98,19.91,19.96,933604.0
2018-08-14 11:30:00,19.95,19.97,19.93,19.94,523052.0,19.95,19.97,19.93,19.94,523052.0
2018-08-14 11:35:00,19.94,19.95,19.85,19.86,1410376.0,19.94,19.95,19.85,19.86,1410376.0
2018-08-14 11:40:00,19.87,19.91,19.85,19.85,796211.0,19.87,19.91,19.85,19.85,796211.0
2018-08-14 11:45:00,19.85,19.9,19.83,19.89,745700.0,19.85,19.9,19.83,19.89,745700.0
2018-08-14 11:50:00,19.9,19.92,19.87,19.88,821429.0,19.9,19.92,19.87,19.88,821429.0
2018-08-14 11:55:00,19.88,19.91,19.86,19.9,378760.0,19.88,19.91,19.86,19.9,378760.0
2018-08-14 12:00:00,19.9,19.91,19.85,19.9,473136.0,19.9,19.91,19.85,19.9,473136.0
2018-08-14 12:05:00,19.89,19.93,19.89,19.91,453949.0,19.89,19.93,19.89,19.91,453949.0
2018-08-14 12:10:00,19.91,19.94,19.9,19.92,429825.0,19.91,19.94,19.9,19.92,429825.0
2018-08-14 12:15:00,19.92,19.94,19.91,19.93,300605.0,19.92,19.94,19.91,19.93,300605.0
2018-08-14 12:20:00,19.93,19.94,19.87,19.89,480920.0,19.93,19.94,19.87,19.89,480920.0
2018-08-14 12:25:00,19.89,19.9,19.83,19.86,629173.0,19.89,19.9,19.83,19.86,629173.0
2018-08-14 12:30:00,19.87,19.87,19.82,19.84,582182.0,19.87,19.87,19.82,19.84,582182.0
2018-08-14 12:35:00,19.84,19.88,19.83,19.86,258762.0,19.84,19.88,19.83,19.86,258762.0
2018-08-14 12:40:00,19.85,19.89,19.83,19.84,523607.0,19.85,19.89,19.83,19.84,523607.0
2018-08-14 12:45:00,19.85,19.87,19.8,19.82,537275.0,19.85,19.87,19.8,19.82,537275.0
2018-08-14 12:50:00,19.83,19.84,19.76,19.77,643662.0,19.83,19.84,19.76,19.77,643662.0
2018-08-14 12:55:00,19.77,19.81,19.71,19.71,923032.0,19.77,19.81,19.71,19.71,923032.0
2018-08-14 13:00:00,19.71,19.78,19.71,19.76,489348.0,19.71,19.78,19.71,19.76,489348.0
2018-08-14 13:05:00,19.76,19.77,19.71,19.75,418311.0,19.76,19.77,19.71,19.75,418311.0
2018-08-14 13:10:00,19.74,19.76,19.68,19.69,611334.0,19.74,19.76,19.68,19.69,611334.0
2018-08-14 13:15:00,19.7,19.71,19.64,19.66,696325.0,19.7,19.71,19.64,19.66,696325.0
2018-08-14 13:20:00,19.66,19.67,19.63,19.66,506254.0,19.66,19.67,19.63,19.66,506254.0
2018-08-14 13:25:00,19.66,19.71,19.64,19.71,773808.0,19.66,19.71,19.64,19.71,773808.0
2018-08-14 13:30:00,19.71,19.76,19.7,19.76,727728.0,19.71,19.76,19.7,19.76,727728.0
2018-08-14 13:35:00,19.76,19.81,19.75,19.8,616712.0,19.76,19.81,19.75,19.8,616712.0
2018-08-14 13:40:00,19.8,19.81,19.78,19.8,310909.0,19.8,19.81,19.78,19.8,310909.0
2018-08-14 13:45:00,19.79,19.8,19.75,19.76,353057.0,19.79,19.8,19.75,19.76,353057.0
2018-08-14 13:50:00,19.76,19.79,19.72,19.79,434461.0,19.76,19.79,19.72,19.79,434461.0
2018-08-14 13:55:00,19.79,19.82,19.78,19.8,423427.0,19.79,19.82,19.78,19.8,423427.0
2018-08-14 14:00:00,19.8,19.84,19.79,19.82,1060146.0,19.8,19.84,19.79,19.82,1060146.0
2018-08-14 14:05:00,19.82,19.83,19.72,19.73,550289.0,19.82,19.83,19.72,19.73,550289.0
2018-08-14 14:10:00,19.74,19.81,19.7,19.81,633066.0,19.74,19.81,19.7,19.81,633066.0
2018-08-14 14:15:00,19.81,20.01,19.79,20.0,4389875.0,19.81,20.01,19.79,20.0,4389875.0
2018-08-14 14:20:00,20.0,20.03,19.88,19.92,2537911.0,20.0,20.03,19.88,19.92,2537911.0
2018-08-14 14:25:00,19.92,19.93,19.83,19.89,1276122.0,19.92,19.93,19.83,19.89,1276122.0
2018-08-14 14:30:00,19.89,19.91,19.87,19.89,444260.0,19.89,19.91,19.87,19.89,444260.0
2018-08-14 14:35:00,19.89,19.96,19.86,19.96,686042.0,19.89,19.96,19.86,19.96,686042.0
2018-08-14 14:40:00,19.96,19.98,19.9,19.94,570511.0,19.96,19.98,19.9,19.94,570511.0
2018-08-14 14:45:00,19.94,19.98,19.92,19.95,342778.0,19.94,19.98,19.92,19.95,342778.0
2018-08-14 14:50:00,19.94,19.97,19.92,19.94,376245.0,19.94,19.97,19.92,19.94,376245.0
2018-08-14 14:55:00,19.94,19.95,19.9,19.94,361810.0,19.94,19.95,19.9,19.94,361810.0
2018-08-14 15:00:00,19.94,19.98,19.93,19.97,386775.0,19.94,19.98,19.93,19.97,386775.0
2018-08-14 15:05:00,19.97,20.04,19.97,20.04,1108160.0,19.97,20.04,19.97,20.04,1108160.0
2018-08-14 15:10:00,20.04,20.06,20.0,20.01,915893.0,20.04,20.06,20.0,20.01,915893.0
2018-08-14 15:15:00,20.02,20.11,20.01,20.1,1266341.0,20.02,20.11,20.01,20.1,1266341.0
2018-08-14 15:20:00,20.1,20.12,20.08,20.12,964637.0,20.1,20.12,20.08,20.12,964637.0
2018-08-14 15:25:00,20.12,20.12,20.04,20.05,1022393.0,20.12,20.12,20.04,20.05,1022393.0
2018-08-14 15:30:00,20.05,20.07,20.03,20.06,886999.0,20.05,20.07,20.03,20.06,886999.0
2018-08-14 15:35:00,20.06,20.09,20.03,20.09,833907.0,20.06,20.09,20.03,20.09,833907.0
2018-08-14 15:40:00,20.08,20.12,20.06,20.07,1061487.0,20.08,20.12,20.06,20.07,1061487.0
2018-08-14 15:45:00,20.08,20.1,20.06,20.07,1159353.0,20.08,20.1,20.06,20.07,1159353.0
2018-08-14 15:50:00,20.07,20.07,20.02,20.04,946725.0,20.07,20.07,20.02,20.04,946725.0
2018-08-14 15:55:00,20.05,20.05,20.02,20.03,1701066.0,20.05,20.05,20.02,20.03,1701066.0
2018-08-15 09:30:00,19.85,19.99,19.72,19.87,2624360.0,19.85,19.99,19.72,19.87,2624360.0
2018-08-15 09:35:00,19.87,20.08,19.86,20.05,1865439.0,19.87,20.08,19.86,20.05,1865439.0
2018-08-15 09:40:00,20.06,20.1,19.93,19.93,1572338.0,20.06,20.1,19.93,19.93,1572338.0
2018-08-15 09:45:00,19.93,19.96,19.69,19.76,2806326.0,19.93,19.96,19.69,19.76,2806326.0
2018-08-15 09:50:00,19.75,19.89,19.73,19.78,1806957.0,19.75,19.89,19.73,19.78,1806957.0
2018-08-15 09:55:00,19.78,19.79,19.63,19.68,2001869.0,19.78,19.79,19.63,19.68,2001869.0
2018-08-15 10:00:00,19.68,19.68,19.52,19.55,2168429.0,19.68,19.68,19.52,19.55,2168429.0
2018-08-15 10:05:00,19.55,19.64,19.51,19.58,1457356.0,19.55,19.64,19.51,19.58,1457356.0
2018-08-15 10:10:00,19.58,19.6,19.44,19.46,2931765.0,19.58,19.6,19.44,19.46,2931765.0
2018-08-15 10:15:00,19.45,19.5,19.39,19.46,2051625.0,19.45,19.5,19.39,19.46,2051625.0
2018-08-15 10:20:00,19.45,19.52,19.42,19.47,1119579.0,19.45,19.52,19.42,19.47,1119579.0
2018-08-15 10:25:00,19.48,19.48,19.39,19.45,1343222.0,19.48,19.48,19.39,19.45,1343222.0
2018-08-15 10:30:00,19.45,19.48,19.3,19.32,1999630.0,19.45,19.48,19.3,19.32,1999630.0
2018-08-15 10:35:00,19.32,19.45,19.3,19.43,1715262.0,19.32,19.45,19.3,19.43,1715262.0
2018-08-15 10:40:00,19.43,19.44,19.32,19.33,1152017.0,19.43,19.44,19.32,19.33,1152017.0
2018-08-15 10:45:00,19.33,19.39,19.28,19.36,1637140.0,19.33,19.39,19.28,19.36,1637140.0
2018-08-15 10:50:00,19.36,19.36,19.27,19.32,1247653.0,19.36,19.36,19.27,19.32,1247653.0
2018-08-15 10:55:00,19.32,19.33,19.22,19.23,1707580.0,19.32,19.33,19.22,19.23,1707580.0
2018-08-15 11:00:00,19.22,19.36,19.2,19.34,1505789.0,19.22,19.36,19.2,19.34,1505789.0
2018-08-15 11:05:00,19.35,19.45,19.3,19.44,1606246.0,19.35,19.45,19.3,19.44,1606246.0
2018-08-15 11:10:00,19.45,19.51,19.43,19.49,1575012.0,19.45,19.51,19.43,19.49,1575012.0
2018-08-15 11:15:00,19.5,19.51,19.41,19.46,1019751.0,19.5,19.51,19.41,19.46,1019751.0
2018-08-15 11:20:00,19.46,19.57,19.45,19.55,1594246.0,19.46,19.57,19.45,19.55,1594246.0
2018-08-15 11:25:00,19.55,19.57,19.5,19.55,733971.0,19.55,19.57,19.5,19.55,733971.0
2018-08-15 11:30:00,19.56,19.65,19.54,19.65,1335462.0,19.56,19.65,19.54,19.65,1335462.0
2018-08-15 11:35:00,19.64,19.73,19.64,19.67,2217078.0,19.64,19.73,19.64,19.67,2217078.0
2018-08-15 11:40:00,19.67,19.68,19.58,19.67,1669255.0,19.67,19.68,19.58,19.67,1669255.0
2018-08-15 11:45:00,19.68,19.74,19.67,19.73,1289001.0,19.68,19.74,19.67,19.73,1289001.0
2018-08-15 11:50:00,19.73,19.76,19.64,19.66,1397734.0,19.73,19.76,19.64,19.66,1397734.0
2018-08-15 11:55:00,19.66,19.7,19.6,19.65,939601.0,19.66,19.7,19.6,19.65,939601.0
2018-08-15 12:00:00,19.65,19.69,19.62,19.66,725333.0,19.65,19.69,19.62,19.66,725333.0
2018-08-15 12:05:00,19.66,19.73,19.64,19.71,1056513.0,19.66,19.73,19.64,19.71,1056513.0
2018-08-15 12:10:00,19.71,19.74,19.69,19.73,588659.0,19.71,19.74,19.69,19.73,588659.0
2018-08-15 12:15:00,19.74,19.78,19.71,19.77,963097.0,19.74,19.78,19.71,19.77,963097.0
2018-08-15 12:20:00,19.77,19.79,19.69,19.72,789298.0,19.77,19.79,19.69,19.72,789298.0
2018-08-15 12:25:00,19.73,19.75,19.7,19.71,518153.0,19.73,19.75,19.7,19.71,518153.0
2018-08-15 12:30:00,19.71,19.75,19.7,19.73,327282.0,19.71,19.75,19.7,19.73,327282.0
2018-08-15 12:35:00,19.74,19.8,19.73,19.8,891292.0,19.74,19.8,19.73,19.8,891292.0
2018-08-15 12:40:00,19.8,19.84,19.78,19.81,1005136.0,19.8,19.84,19.78,19.81,1005136.0
2018-08-15 12:45:00,19.81,19.85,19.78,19.81,770089.0,19.81,19.85,19.78,19.81,770089.0
2018-08-15 12:50:00,19.8,19.82,19.77,19.78,458663.0,19.8,19.82,19.77,19.78,458663.0
2018-08-15 12:55:00,19.78,19.82,19.76,19.8,583443.0,19.78,19.82,19.76,19.8,583443.0
2018-08-15 13:00:00,19.8,19.84,19.78,19.84,426834.0,19.8,19.84,19.78,19.84,426834.0
2018-08-15 13:05:00,19.83,19.88,19.79,19.8,1201284.0,19.83,19.88,19.79,19.8,1201284.0
2018-08-15 13:10:00,19.8,19.86,19.8,19.84,719609.0,19.8,19.86,19.8,19.84,719609.0
2018-08-15 13:15:00,19.84,19.87,19.83,19.86,620151.0,19.84,19.87,19.83,19.86,620151.0
2018-08-15 13:20:00,19.85,19.9,19.85,19.87,874355.0,19.85,19.9,19.85,19.87,874355.0
2018-08-15 13:25:00,19.87,19.9,19.86,19.88,554736.0,19.87,19.9,19.86,19.88,554736.0
2018-08-15 13:30:00,19.89,19.9,19.81,19.81,714836.0,19.89,19.9,19.81,19.81,714836.0
2018-08-15 13:35:00,19.82,19.82,19.75,19.79,807194.0,19.82,19.82,19.75,19.79,807194.0
2018-08-15 13:40:00,19.79,19.85,19.78,19.84,394429.0,19.79,19.85,19.78,19.84,394429.0
2018-08-15 13:45:00,19.84,19.85,19.76,19.76,500911.0,19.84,19.85,19.76,19.76,500911.0
2018-08-15 13:50:00,19.76,19.77,19.71,19.75,568682.0,19.76,19.77,19.71,19.75,568682.0
2018-08-15 13:55:00,19.74,19.77,19.66,19.67,752459.0,19.74,19.77,19.66,19.67,752459.0
2018-08-15 14:00:00,19.67,19.7,19.65,19.7,400203.0,19.67,19.7,19.65,19.7,400203.0
2018-08-15 14:05:00,19.69,19.7,19.59,19.59,667488.0,19.69,19.7,19.59,19.59,667488.0
2018-08-15 14:10:00,19.6,19.65,19.58,19.62,631968.0,19.6,19.65,19.58,19.62,631968.0
2018-08-15 14:15:00,19.62,19.68,19.61,19.68,434868.0,19.62,19.68,19.61,19.68,434868.0
2018-08-15 14:20:00,19.68,19.68,19.64,19.66,479838.0,19.68,19.68,19.64,19.66,479838.0
2018-08-15 14:25:00,19.66,19.66,19.6,19.6,445774.0,19.66,19.66,19.6,19.6,445774.0
2018-08-15 14:30:00,19.6,19.66,19.59,19.65,309087.0,19.6,19.66,19.59,19.65,309087.0
2018-08-15 14:35:00,19.66,19.69,19.63,19.64,513840.0,19.66,19.69,19.63,19.64,513840.0
2018-08-15 14:40:00,19.64,19.65,19.62,19.64,300026.0,19.64,19.65,19.62,19.64,300026.0
2018-08-15 14:45:00,19.64,19.65,19.58,19.59,557593.0,19.64,19.65,19.58,19.59,557593.0
2018-08-15 14:50:00,19.58,19.66,19.58,19.66,456558.0,19.58,19.66,19.58,19.66,456558.0
2018-08-15 14:55:00,19.66,19.7,19.62,19.7,426255.0,19.66,19.7,19.62,19.7,426255.0
2018-08-15 15:00:00,19.7,19.77,19.68,19.75,946534.0,19.7,19.77,19.68,19.75,946534.0
2018-08-15 15:05:00,19.75,19.77,19.72,19.75,459863.0,19.75,19.77,19.72,19.75,459863.0
2018-08-15 15:10:00,19.75,19.76,19.72,19.72,387531.0,19.75,19.76,19.72,19.72,387531.0
2018-08-15 15:15:00,19.72,19.75,19.7,19.73,270447.0,19.72,19.75,19.7,19.73,270447.0
2018-08-15 15:20:00,19.73,19.74,19.71,19.73,205439.0,19.73,19.74,19.71,19.73,205439.0
2018-08-15 15:25:00,19.73,19.75,19.71,19.74,240074.0,19.73,19.75,19.71,19.74,240074.0
2018-08-15 15:30:00,19.73,19.8,19.73,19.8,693778.0,19.73,19.8,19.73,19.8,693778.0
2018-08-15 15:35:00,19.8,19.81,19.76,19.77,667361.0,19.8,19.81,19.76,19.77,667361.0
2018-08-15 15:40:00,19.77,19.78,19.73,19.76,585795.0,19.77,19.78,19.73,19.76,585795.0
2018-08-15 15:45:00,19.75,19.79,19.74,19.74,898378.0,19.75,19.79,19.74,19.74,898378.0
2018-08-15 15:50:00,19.74,19.75,19.68,19.69,1177084.0,19.74,19.75,19.68,19.69,1177084.0
2018-08-15 15:55:00,19.7,19.72,19.67,19.69,1988346.0,19.7,19.72,19.67,19.69,1988346.0
2018-08-16 09:30:00,19.86,20.07,19.84,19.95,3031969.0,19.86,20.07,19.84,19.95,3031969.0
2018-08-16 09:35:00,19.96,19.99,19.73,19.78,2036321.0,19.96,19.99,19.73,19.78,2036321.0
2018-08-16 09:40:00,19.78,19.84,19.64,19.67,1998211.0,19.78,19.84,19.64,19.67,1998211.0
2018-08-16 09:45:00,19.68,19.74,19.65,19.68,1392342.0,19.68,19.74,19.65,19.68,1392342.0
2018-08-16 09:50:00,19.68,19.78,19.61,19.62,2145548.0,19.68,19.78,19.61,19.62,2145548.0
2018-08-16 09:55:00,19.62,19.67,19.48,19.5,1965292.0,19.62,19.67,19.48,19.5,1965292.0
2018-08-16 10:00:00,19.5,19.66,19.5,19.6,1665584.0,19.5,19.66,19.5,19.6,1665584.0
2018-08-16 10:05:00,19.6,19.68,19.58,19.6,1106327.0,19.6,19.68,19.58,19.6,1106327.0
2018-08-16 10:10:00,19.61,19.73,19.59,19.68,1344569.0,19.61,19.73,19.59,19.68,1344569.0
2018-08-16 10:15:00,19.68,19.74,19.65,19.73,879489.0,19.68,19.74,19.65,19.73,879489.0
2018-08-16 10:20:00,19.74,19.77,19.7,19.73,888874.0,19.74,19.77,19.7,19.73,888874.0
2018-08-16 10:25:00,19.73,19.75,19.69,19.73,639979.0,19.73,19.75,19.69,19.73,639979.0
2018-08-16 10:30:00,19.73,19.78,19.7,19.71,748132.0,19.73,19.78,19.7,19.71,748132.0
2018-08-16 10:35:00,19.71,19.72,19.62,19.62,1007001.0,19.71,19.72,19.62,19.62,1007001.0
2018-08-16 10:40:00,19.61,19.65,19.6,19.61,529902.0,19.61,19.65,19.6,19.61,529902.0
2018-08-16 10:45:00,19.62,19.62,19.55,19.57,807178.0,19.62,19.62,19.55,19.57,807178.0
2018-08-16 10:50:00,19.57,19.58,19.5,19.51,751773.0,19.57,19.58,19.5,19.51,751773.0
2018-08-16 10:55:00,19.51,19.53,19.45,19.48,989155.0,19.51,19.53,19.45,19.48,989155.0
2018-08-16 11:00:00,19.47,19.53,19.47,19.48,914822.0,19.47,19.53,19.47,19.48,914822.0
2018-08-16 11:05:00,19.49,19.53,19.48,19.51,529567.0,19.49,19.53,19.48,19.51,529567.0
2018-08-16 11:10:00,19.51,19.56,19.49,19.54,821452.0,19.51,19.56,19.49,19.54,821452.0
2018-08-16 11:15:00,19.55,19.56,19.49,19.5,925407.0,19.55,19.56,19.49,19.5,925407.0
2018-08-16 11:20:00,19.5,19.51,19.43,19.45,1597788.0,19.5,19.51,19.43,19.45,1597788.0
2018-08-16 11:25:00,19.45,19.49,19.42,19.46,535523.0,19.45,19.49,19.42,19.46,535523.0
2018-08-16 11:30:00,19.46,19.49,19.44,19.48,654360.0,19.46,19.49,19.44,19.48,654360.0
2018-08-16 11:35:00,19.48,19.55,19.47,19.53,680548.0,19.48,19.55,19.47,19.53,680548.0
2018-08-16 11:40:00,19.53,19.54,19.49,19.53,378010.0,19.53,19.54,19.49,19.53,378010.0
2018-08-16 11:45:00,19.53,19.56,19.51,19.52,503604.0,19.53,19.56,19.51,19.52,503604.0
2018-08-16 11:50:00,19.52,19.52,19.44,19.46,698152.0,19.52,19.52,19.44,19.46,698152.0
2018-08-16 11:55:00,19.45,19.49,19.45,19.48,378115.0,19.45,19.49,19.45,19.48,378115.0
2018-08-16 12:00:00,19.48,19.49,19.45,19.47,373551.0,19.48,19.49,19.45,19.47,373551.0
2018-08-16 12:05:00,19.46,19.49,19.42,19.48,785106.0,19.46,19.49,19.42,19.48,785106.0
2018-08-16 12:10:00,19.48,19.51,19.47,19.48,542804.0,19.48,19.51,19.47,19.48,542804.0
2018-08-16 12:15:00,19.48,19.5,19.45,19.48,503623.0,19.48,19.5,19.45,19.48,503623.0
2018-08-16 12:20:00,19.48,19.51,19.47,19.48,357015.0,19.48,19.51,19.47,19.48,357015.0
2018-08-16 12:25:00,19.48,19.49,19.43,19.44,544538.0,19.48,19.49,19.43,19.44,544538.0
2018-08-16 12:30:00,19.44,19.44,19.37,19.41,1027634.0,19.44,19.44,19.37,19.41,1027634.0
2018-08-16 12:35:00,19.41,19.41,19.35,19.38,587885.0,19.41,19.41,19.35,19.38,587885.0
2018-08-16 12:40:00,19.37,19.4,19.37,19.37,476789.0,19.37,19.4,19.37,19.37,476789.0
2018-08-16 12:45:00,19.37,19.4,19.34,19.38,552199.0,19.37,19.4,19.34,19.38,552199.0
2018-08-16 12:50:00,19.37,19.39,19.35,19.36,467159.0,19.37,19.39,19.35,19.36,467159.0
2018-08-16 12:55:00,19.36,19.39,19.35,19.38,326706.0,19.36,19.39,19.35,19.38,326706.0
2018-08-16 13:00:00,19.37,19.42,19.37,19.41,512954.0,19.37,19.42,19.37,19.41,512954.0
2018-08-16 13:05:00,19.42,19.45,19.4,19.42,552092.0,19.42,19.45,19.4,19.42,552092.0
2018-08-16 13:10:00,19.43,19.49,19.42,19.48,521526.0,19.43,19.49,19.42,19.48,521526.0
2018-08-16 13:15:00,19.48,19.52,19.47,19.5,737725.0,19.48,19.52,19.47,19.5,737725.0
2018-08-16 13:20:00,19.5,19.51,19.45,19.47,389118.0,19.5,19.51,19.45,19.47,389118.0
2018-08-16 13:25:00,19.47,19.47,19.42,19.42,260010.0,19.47,19.47,19.42,19.42,260010.0
2018-08-16 13:30:00,19.42,19.44,19.42,19.43,309304.0,19.42,19.44,19.42,19.43,309304.0
2018-08-16 13:35:00,19.42,19.46,19.42,19.45,175895.0,19.42,19.46,19.42,19.45,175895.0
2018-08-16 13:40:00,19.44,19.45,19.41,19.41,231936.0,19.44,19.45,19.41,19.41,231936.0
2018-08-16 13:45:00,19.41,19.42,19.36,19.39,566490.0,19.41,19.42,19.36,19.39,566490.0
2018-08-16 13:50:00,19.39,19.39,19.35,19.35,287449.0,19.39,19.39,19.35,19.35,287449.0
2018-08-16 13:55:00,19.35,19.39,19.35,19.38,305065.0,19.35,19.39,19.35,19.38,305065.0
2018-08-16 14:00:00,19.37,19.43,19.36,19.42,324406.0,19.37,19.43,19.36,19.42,324406.0
2018-08-16 14:05:00,19.42,19.46,19.42,19.42,479589.0,19.42,19.46,19.42,19.42,479589.0
2018-08-16 14:10:00,19.42,19.43,19.38,19.38,395817.0,19.42,19.43,19.38,19.38,395817.0
2018-08-16 14:15:00,19.38,19.39,19.36,19.36,212780.0,19.38,19.39,19.36,19.36,212780.0
2018-08-16 14:20:00,19.36,19.37,19.35,19.35,269465.0,19.36,19.37,19.35,19.35,269465.0
2018-08-16 14:25:00,19.35,19.36,19.28,19.28,756370.0,19.35,19.36,19.28,19.28,756370.0
2018-08-16 14:30:00,19.29,19.36,19.25,19.35,1261564.0,19.29,19.36,19.25,19.35,1261564.0
2018-08-16 14:35:00,19.35,19.36,19.32,19.34,483088.0,19.35,19.36,19.32,19.34,483088.0
2018-08-16 14:40:00,19.34,19.36,19.33,19.34,386106.0,19.34,19.36,19.33,19.34,386106.0
2018-08-16 14:45:00,19.34,19.36,19.31,19.36,476464.0,19.34,19.36,19.31,19.36,476464.0
2018-08-16 14:50:00,19.36,19.39,19.34,19.39,333152.0,19.36,19.39,19.34,19.39,333152.0
2018-08-16 14:55:00,19.38,19.4,19.36,19.38,312333.0,19.38,19.4,19.36,19.38,312333.0
2018-08-16 15:00:00,19.38,19.38,19.35,19.37,278913.0,19.38,19.38,19.35,19.37,278913.0
2018-08-16 15:05:00,19.37,19.4,19.36,19.38,272646.0,19.37,19.4,19.36,19.38,272646.0
2018-08-16 15:10:00,19.38,19.39,19.37,19.38,189357.0,19.38,19.39,19.37,19.38,189357.0
2018-08-16 15:15:00,19.37,19.38,19.31,19.31,478333.0,19.37,19.38,19.31,19.31,478333.0
2018-08-16 15:20:00,19.32,19.33,19.3,19.3,367331.0,19.32,19.33,19.3,19.3,367331.0
2018-08-16 15:25:00,19.3,19.32,19.29,19.3,466314.0,19.3,19.32,19.29,19.3,466314.0
2018-08-16 15:30:00,19.3,19.31,19.29,19.31,647892.0,19.3,19.31,19.29,19.31,647892.0
2018-08-16 15:35:00,19.31,19.31,19.29,19.3,432906.0,19.31,19.31,19.29,19.3,432906.0
2018-08-16 15:40:00,19.3,19.31,19.26,19.27,1315124.0,19.3,19.31,19.26,19.27,1315124.0
2018-08-16 15:45:00,19.27,19.3,19.26,19.29,1036965.0,19.27,19.3,19.26,19.29,1036965.0
2018-08-16 15:50:00,19.29,19.3,19.26,19.3,1393963.0,19.29,19.3,19.26,19.3,1393963.0
2018-08-16 15:55:00,19.3,19.35,19.29,19.33,2340975.0,19.3,19.35,19.29,19.33,2340975.0
2018-08-17 09:30:00,19.13,19.2,18.73,19.18,5375153.0,19.13,19.2,18.73,19.18,5375153.0
2018-08-17 09:35:00,19.18,19.47,19.13,19.35,3256243.0,19.18,19.47,19.13,19.35,3256243.0
2018-08-17 09:40:00,19.36,19.45,19.3,19.4,1686082.0,19.36,19.45,19.3,19.4,1686082.0
2018-08-17 09:45:00,19.4,19.46,19.32,19.4,1451626.0,19.4,19.46,19.32,19.4,1451626.0
2018-08-17 09:50:00,19.4,19.45,19.25,19.3,1568578.0,19.4,19.45,19.25,19.3,1568578.0
2018-08-17 09:55:00,19.3,19.34,19.23,19.25,990575.0,19.3,19.34,19.23,19.25,990575.0
2018-08-17 10:00:00,19.25,19.37,19.23,19.34,1221271.0,19.25,19.37,19.23,19.34,1221271.0
2018-08-17 10:05:00,19.34,19.35,19.27,19.3,686939.0,19.34,19.35,19.27,19.3,686939.0
2018-08-17 10:10:00,19.3,19.42,19.28,19.41,1043998.0,19.3,19.42,19.28,19.41,1043998.0
2018-08-17 10:15:00,19.41,19.51,19.4,19.47,1589099.0,19.41,19.51,19.4,19.47,1589099.0
2018-08-17 10:20:00,19.47,19.49,19.43,19.44,805905.0,19.47,19.49,19.43,19.44,805905.0
2018-08-17 10:25:00,19.44,19.49,19.41,19.46,750484.0,19.44,19.49,19.41,19.46,750484.0
2018-08-17 10:30:00,19.46,19.56,19.45,19.5,1360504.0,19.46,19.56,19.45,19.5,1360504.0
2018-08-17 10:35:00,19.5,19.55,19.49,19.55,984294.0,19.5,19.55,19.49,19.55,984294.0
2018-08-17 10:40:00,19.55,19.55,19.47,19.5,492231.0,19.55,19.55,19.47,19.5,492231.0
2018-08-17 10:45:00,19.49,19.51,19.43,19.44,556230.0,19.49,19.51,19.43,19.44,556230.0
2018-08-17 10:50:00,19.45,19.52,19.42,19.47,631034.0,19.45,19.52,19.42,19.47,631034.0
2018-08-17 10:55:00,19.47,19.5,19.45,19.5,340196.0,19.47,19.5,19.45,19.5,340196.0
2018-08-17 11:00:00,19.49,19.54,19.45,19.52,416226.0,19.49,19.54,19.45,19.52,416226.0
2018-08-17 11:05:00,19.52,19.59,19.51,19.59,812268.0,19.52,19.59,19.51,19.59,812268.0
2018-08-17 11:10:00,19.59,19.59,19.56,19.57,336962.0,19.59,19.59,19.56,19.57,336962.0
2018-08-17 11:15:00,19.57,19.64,19.57,19.63,1012548.0,19.57,19.64,19.57,19.63,1012548.0
2018-08-17 11:20:00,19.64,19.67,19.62,19.67,660869.0,19.64,19.67,19.62,19.67,660869.0
2018-08-17 11:25:00,19.66,19.69,19.65,19.68,782653.0,19.66,19.69,19.65,19.68,782653.0
2018-08-17 11:30:00,19.68,19.7,19.67,19.69,614278.0,19.68,19.7,19.67,19.69,614278.0
2018-08-17 11:35:00,19.68,19.72,19.68,19.69,593884.0,19.68,19.72,19.68,19.69,593884.0
2018-08-17 11:40:00,19.69,19.72,19.65,19.71,760872.0,19.69,19.72,19.65,19.71,760872.0
2018-08-17 11:45:00,19.71,19.72,19.66,19.67,589951.0,19.71,19.72,19.66,19.67,589951.0
2018-08-17 11:50:00,19.68,19.7,19.66,19.69,398597.0,19.68,19.7,19.66,19.69,398597.0
2018-08-17 11:55:00,19.69,19.76,19.68,19.76,901807.0,19.69,19.76,19.68,19.76,901807.0
2018-08-17 12:00:00,19.76,19.77,19.69,19.69,689762.0,19.76,19.77,19.69,19.69,689762.0
2018-08-17 12:05:00,19.69,19.7,19.66,19.7,325161.0,19.69,19.7,19.66,19.7,325161.0
2018-08-17 12:10:00,19.7,19.71,19.67,19.7,493866.0,19.7,19.71,19.67,19.7,493866.0
2018-08-17 12:15:00,19.7,19.74,19.69,19.74,371250.0,19.7,19.74,19.69,19.74,371250.0
2018-08-17 12:20:00,19.73,19.74,19.71,19.73,408094.0,19.73,19.74,19.71,19.73,408094.0
2018-08-17 12:25:00,19.73,19.74,19.71,19.72,244940.0,19.73,19.74,19.71,19.72,244940.0
2018-08-17 12:30:00,19.72,19.73,19.65,19.66,564910.0,19.72,19.73,19.65,19.66,564910.0
2018-08-17 12:35:00,19.66,19.68,19.65,19.66,291620.0,19.66,19.68,19.65,19.66,291620.0
2018-08-17 12:40:00,19.66,19.67,19.61,19.62,494867.0,19.66,19.67,19.61,19.62,494867.0
2018-08-17 12:45:00,19.62,19.64,19.59,19.63,550068.0,19.62,19.64,19.59,19.63,550068.0
2018-08-17 12:50:00,19.63,19.66,19.61,19.64,295813.0,19.63,19.66,19.61,19.64,295813.0
2018-08-17 12:55:00,19.64,19.66,19.61,19.66,308475.0,19.64,19.66,19.61,19.66,308475.0
2018-08-17 13:00:00,19.65,19.68,19.64,19.67,336502.0,19.65,19.68,19.64,19.67,336502.0
2018-08-17 13:05:00,19.67,19.7,19.65,19.7,347558.0,19.67,19.7,19.65,19.7,347558.0
2018-08-17 13:10:00,19.7,19.7,19.63,19.64,419897.0,19.7,19.7,19.63,19.64,419897.0
2018-08-17 13:15:00,19.64,19.68,19.63,19.67,174119.0,19.64,19.68,19.63,19.67,174119.0
2018-08-17 13:20:00,19.68,19.69,19.65,19.65,254240.0,19.68,19.69,19.65,19.65,254240.0
2018-08-17 13:25:00,19.65,19.67,19.63,19.64,303599.0,19.65,19.67,19.63,19.64,303599.0
2018-08-17 13:30:00,19.65,19.67,19.62,19.67,148027.0,19.65,19.67,19.62,19.67,148027.0
2018-08-17 13:35:00,19.67,19.68,19.63,19.63,241878.0,19.67,19.68,19.63,19.63,241878.0
2018-08-17 13:40:00,19.63,19.65,19.6,19.61,385342.0,19.63,19.65,19.6,19.61,385342.0
2018-08-17 13:45:00,19.61,19.62,19.55,19.58,444641.0,19.61,19.62,19.55,19.58,444641.0
2018-08-17 13:50:00,19.59,19.6,19.55,19.6,423890.0,19.59,19.6,19.55,19.6,423890.0
2018-08-17 13:55:00,19.6,19.61,19.55,19.57,455808.0,19.6,19.61,19.55,19.57,455808.0
2018-08-17 14:00:00,19.57,19.64,19.56,19.62,690704.0,19.57,19.64,19.56,19.62,690704.0
2018-08-17 14:05:00,19.62,19.65,19.56,19.61,586682.0,19.62,19.65,19.56,19.61,586682.0
2018-08-17 14:10:00,19.61,19.65,19.6,19.64,397830.0,19.61,19.65,19.6,19.64,397830.0
2018-08-17 14:15:00,19.64,19.68,19.63,19.67,525985.0,19.64,19.68,19.63,19.67,525985.0
2018-08-17 14:20:00,19.67,19.73,19.66,19.73,666235.0,19.67,19.73,19.66,19.73,666235.0
2018-08-17 14:25:00,19.73,19.75,19.71,19.75,618045.0,19.73,19.75,19.71,19.75,618045.0
2018-08-17 14:30:00,19.75,19.75,19.72,19.74,416419.0,19.75,19.75,19.72,19.74,416419.0
2018-08-17 14:35:00,19.73,19.75,19.69,19.69,361493.0,19.73,19.75,19.69,19.69,361493.0
2018-08-17 14:40:00,19.7,19.75,19.69,19.74,345064.0,19.7,19.75,19.69,19.74,345064.0
2018-08-17 14:45:00,19.74,19.75,19.72,19.73,322262.0,19.74,19.75,19.72,19.73,322262.0
2018-08-17 14:50:00,19.73,19.79,19.73,19.77,861765.0,19.73,19.79,19.73,19.77,861765.0
2018-08-17 14:55:00,19.78,19.82,19.75,19.78,885690.0,19.78,19.82,19.75,19.78,885690.0
2018-08-17 15:00:00,19.78,19.8,19.76,19.79,482239.0,19.78,19.8,19.76,19.79,482239.0
2018-08-17 15:05:00,19.79,19.81,19.75,19.75,405579.0,19.79,19.81,19.75,19.75,405579.0
2018-08-17 15:10:00,19.76,19.78,19.72,19.77,622185.0,19.76,19.78,19.72,19.77,622185.0
2018-08-17 15:15:00,19.76,19.79,19.75,19.78,418552.0,19.76,19.79,19.75,19.78,418552.0
2018-08-17 15:20:00,19.77,19.78,19.74,19.76,370851.0,19.77,19.78,19.74,19.76,370851.0
2018-08-17 15:25:00,19.76,19.78,19.74,19.76,292397.0,19.76,19.78,19.74,19.76,292397.0
2018-08-17 15:30:00,19.76,19.78,19.75,19.76,422115.0,19.76,19.78,19.75,19.76,422115.0
2018-08-17 15:35:00,19.76,19.77,19.7,19.71,646503.0,19.76,19.77,19.7,19.71,646503.0
2018-08-17 15:40:00,19.72,19.75,19.71,19.73,514195.0,19.72,19.75,19.71,19.73,514195.0
2018-08-17 15:45:00,19.73,19.77,19.72,19.74,731667.0,19.73,19.77,19.72,19.74,731667.0
2018-08-17 15:50:00,19.75,19.77,19.73,19.76,874188.0,19.75,19.77,19.73,19.76,874188.0
2018-08-17 15:55:00,19.76,19.78,19.75,19.77,1703496.0,19.76,19.78,19.75,19.77,1703496.0
2018-08-20 09:30:00,19.77,19.87,19.61,19.7,2743229.0,19.77,19.87,19.61,19.7,2743229.0
2018-08-20 09:35:00,19.71,19.72,19.56,19.67,1614404.0,19.71,19.72,19.56,19.67,1614404.0
2018-08-20 09:40:00,19.67,19.69,19.48,19.57,2017365.0,19.67,19.69,19.48,19.57,2017365.0
2018-08-20 09:45:00,19.57,19.58,19.46,19.48,1471357.0,19.57,19.58,19.46,19.48,1471357.0
2018-08-20 09:50:00,19.48,19.5,19.38,19.43,1644795.0,19.48,19.5,19.38,19.43,1644795.0
2018-08-20 09:55:00,19.43,19.45,19.37,19.4,1165883.0,19.43,19.45,19.37,19.4,1165883.0
2018-08-20 10:00:00,19.41,19.48,19.38,19.45,1206357.0,19.41,19.48,19.38,19.45,1206357.0
2018-08-20 10:05:00,19.45,19.45,19.35,19.45,1319502.0,19.45,19.45,19.35,19.45,1319502.0
2018-08-20 10:10:00,19.45,19.46,19.38,19.41,911949.0,19.45,19.46,19.38,19.41,911949.0
2018-08-20 10:15:00,19.41,19.42,19.35,19.4,882868.0,19.41,19.42,19.35,19.4,882868.0
2018-08-20 10:20:00,19.4,19.44,19.38,19.41,980955.0,19.4,19.44,19.38,19.41,980955.0
2018-08-20 10:25:00,19.41,19.47,19.39,19.46,628257.0,19.41,19.47,19.39,19.46,628257.0
2018-08-20 10:30:00,19.46,19.54,19.43,19.53,1075219.0,19.46,19.54,19.43,19.53,1075219.0
2018-08-20 10:35:00,19.52,19.56,19.49,19.5,792297.0,19.52,19.56,19.49,19.5,792297.0
2018-08-20 10:40:00,19.5,19.5,19.42,19.45,705828.0,19.5,19.5,19.42,19.45,705828.0
2018-08-20 10:45:00,19.46,19.48,19.42,19.48,325058.0,19.46,19.48,19.42,19.48,325058.0
2018-08-20 10:50:00,19.48,19.5,19.46,19.48,448947.0,19.48,19.5,19.46,19.48,448947.0
2018-08-20 10:55:00,19.47,19.52,19.45,19.51,527641.0,19.47,19.52,19.45,19.51,527641.0
2018-08-20 11:00:00,19.51,19.57,19.5,19.53,558923.0,19.51,19.57,19.5,19.53,558923.0
2018-08-20 11:05:00,19.53,19.59,19.52,19.57,560557.0,19.53,19.59,19.52,19.57,560557.0
2018-08-20 11:10:00,19.57,19.58,19.53,19.55,491586.0,19.57,19.58,19.53,19.55,491586.0
2018-08-20 11:15:00,19.56,19.64,19.54,19.63,775657.0,19.56,19.64,19.54,19.63,775657.0
2018-08-20 11:20:00,19.63,19.66,19.61,19.64,733509.0,19.63,19.66,19.61,19.64,733509.0
2018-08-20 11:25:00,19.63,19.65,19.61,19.64,394414.0,19.63,19.65,19.61,19.64,394414.0
2018-08-20 11:30:00,19.64,19.74,19.62,19.72,1110302.0,19.64,19.74,19.62,19.72,1110302.0
2018-08-20 11:35:00,19.71,19.74,19.69,19.72,561507.0,19.71,19.74,19.69,19.72,561507.0
2018-08-20 11:40:00,19.72,19.73,19.7,19.71,239096.0,19.72,19.73,19.7,19.71,239096.0
2018-08-20 11:45:00,19.71,19.76,19.7,19.75,467274.0,19.71,19.76,19.7,19.75,467274.0
2018-08-20 11:50:00,19.76,19.81,19.75,19.78,1279519.0,19.76,19.81,19.75,19.78,1279519.0
2018-08-20 11:55:00,19.77,19.8,19.76,19.77,525695.0,19.77,19.8,19.76,19.77,525695.0
2018-08-20 12:00:00,19.78,19.79,19.75,19.76,412858.0,19.78,19.79,19.75,19.76,412858.0
2018-08-20 12:05:00,19.77,19.77,19.72,19.73,425874.0,19.77,19.77,19.72,19.73,425874.0
2018-08-20 12:10:00,19.73,19.75,19.71,19.72,348595.0,19.73,19.75,19.71,19.72,348595.0
2018-08-20 12:15:00,19.72,19.74,19.69,19.72,560043.0,19.72,19.74,19.69,19.72,560043.0
2018-08-20 12:20:00,19.72,19.74,19.69,19.74,438897.0,19.72,19.74,19.69,19.74,438897.0
2018-08-20 12:25:00,19.74,19.78,19.73,19.74,377483.0,19.74,19.78,19.73,19.74,377483.0
2018-08-20 12:30:00,19.74,19.76,19.72,19.74,265158.0,19.74,19.76,19.72,19.74,265158.0
2018-08-20 12:35:00,19.73,19.77,19.73,19.76,246828.0,19.73,19.77,19.73,19.76,246828.0
2018-08-20 12:40:00,19.76,19.77,19.74,19.75,281515.0,19.76,19.77,19.74,19.75,281515.0
2018-08-20 12:45:00,19.75,19.75,19.7,19.7,348758.0,19.75,19.75,19.7,19.7,348758.0
2018-08-20 12:50:00,19.7,19.71,19.67,19.71,482734.0,19.7,19.71,19.67,19.71,482734.0
2018-08-20 12:55:00,19.71,19.75,19.7,19.74,467465.0,19.71,19.75,19.7,19.74,467465.0
2018-08-20 13:00:00,19.74,19.78,19.74,19.77,595824.0,19.74,19.78,19.74,19.77,595824.0
2018-08-20 13:05:00,19.77,19.77,19.75,19.77,137847.0,19.77,19.77,19.75,19.77,137847.0
2018-08-20 13:10:00,19.77,19.78,19.74,19.74,325646.0,19.77,19.78,19.74,19.74,325646.0
2018-08-20 13:15:00,19.75,19.76,19.74,19.76,167382.0,19.75,19.76,19.74,19.76,167382.0
2018-08-20 13:20:00,19.76,19.78,19.75,19.78,649296.0,19.76,19.78,19.75,19.78,649296.0
2018-08-20 13:25:00,19.77,19.87,19.77,19.85,1183008.0,19.77,19.87,19.77,19.85,1183008.0
2018-08-20 13:30:00,19.85,20.0,19.84,20.0,2239104.0,19.85,20.0,19.84,20.0,2239104.0
2018-08-20 13:35:00,20.0,20.08,19.98,20.0,2233423.0,20.0,20.08,19.98,20.0,2233423.0
2018-08-20 13:40:00,20.01,20.05,19.94,19.95,1314162.0,20.01,20.05,19.94,19.95,1314162.0
2018-08-20 13:45:00,19.96,20.02,19.95,19.97,762533.0,19.96,20.02,19.95,19.97,762533.0
2018-08-20 13:50:00,19.97,20.0,19.94,19.96,743919.0,19.97,20.0,19.94,19.96,743919.0
2018-08-20 13:55:00,19.96,20.03,19.93,20.03,830326.0,19.96,20.03,19.93,20.03,830326.0
2018-08-20 14:00:00,20.02,20.07,20.0,20.0,1307597.0,20.02,20.07,20.0,20.0,1307597.0
2018-08-20 14:05:00,20.01,20.07,20.0,20.07,822062.0,20.01,20.07,20.0,20.07,822062.0
2018-08-20 14:10:00,20.06,20.07,19.99,19.99,450875.0,20.06,20.07,19.99,19.99,450875.0
2018-08-20 14:15:00,19.99,20.01,19.96,19.97,591818.0,19.99,20.01,19.96,19.97,591818.0
2018-08-20 14:20:00,19.98,20.02,19.96,19.96,391229.0,19.98,20.02,19.96,19.96,391229.0
2018-08-20 14:25:00,19.96,20.03,19.96,19.98,322478.0,19.96,20.03,19.96,19.98,322478.0
2018-08-20 14:30:00,19.98,20.02,19.96,19.98,332859.0,19.98,20.02,19.96,19.98,332859.0
2018-08-20 14:35:00,19.98,20.0,19.96,19.97,295604.0,19.98,20.0,19.96,19.97,295604.0
2018-08-20 14:40:00,19.96,19.98,19.93,19.93,526302.0,19.96,19.98,19.93,19.93,526302.0
2018-08-20 14:45:00,19.94,19.97,19.92,19.97,408599.0,19.94,19.97,19.92,19.97,408599.0
2018-08-20 14:50:00,19.96,19.98,19.94,19.96,242491.0,19.96,19.98,19.94,19.96,242491.0
2018-08-20 14:55:00,19.96,19.96,19.92,19.94,364037.0,19.96,19.96,19.92,19.94,364037.0
2018-08-20 15:00:00,19.95,19.96,19.89,19.89,622849.0,19.95,19.96,19.89,19.89,622849.0
2018-08-20 15:05:00,19.9,19.91,19.87,19.89,681029.0,19.9,19.91,19.87,19.89,681029.0
2018-08-20 15:10:00,19.9,19.94,19.89,19.93,289646.0,19.9,19.94,19.89,19.93,289646.0
2018-08-20 15:15:00,19.93,19.95,19.91,19.92,638818.0,19.93,19.95,19.91,19.92,638818.0
2018-08-20 15:20:00,19.92,19.97,19.9,19.96,771349.0,19.92,19.97,19.9,19.96,771349.0
2018-08-20 15:25:00,19.96,20.01,19.95,19.99,720121.0,19.96,20.01,19.95,19.99,720121.0
2018-08-20 15:30:00,20.0,20.01,19.97,20.01,388079.0,20.0,20.01,19.97,20.01,388079.0
2018-08-20 15:35:00,20.01,20.02,19.98,20.01,518570.0,20.01,20.02,19.98,20.01,518570.0
2018-08-20 15:40:00,20.01,20.02,19.98,20.02,775322.0,20.01,20.02,19.98,20.02,775322.0
2018-08-20 15:45:00,20.01,20.03,19.98,19.98,1201722.0,20.01,20.03,19.98,19.98,1201722.0
2018-08-20 15:50:00,19.98,19.99,19.95,19.98,776413.0,19.98,19.99,19.95,19.98,776413.0
2018-08-20 15:55:00,19.98,19.99,19.95,19.98,1480986.0,19.98,19.99,19.95,19.98,1480986.0
2018-08-21 09:30:00,19.98,20.13,19.86,19.98,3124462.0,19.98,20.13,19.86,19.98,3124462.0
2018-08-21 09:35:00,19.97,20.08,19.96,20.06,1187303.0,19.97,20.08,19.96,20.06,1187303.0
2018-08-21 09:40:00,20.07,20.22,20.04,20.22,2209349.0,20.07,20.22,20.04,20.22,2209349.0
2018-08-21 09:45:00,20.21,20.32,20.18,20.23,2651064.0,20.21,20.32,20.18,20.23,2651064.0
2018-08-21 09:50:00,20.23,20.36,20.22,20.3,2105278.0,20.23,20.36,20.22,20.3,2105278.0
2018-08-21 09:55:00,20.3,20.34,20.25,20.3,1284310.0,20.3,20.34,20.25,20.3,1284310.0
2018-08-21 10:00:00,20.3,20.34,20.21,20.26,1373955.0,20.3,20.34,20.21,20.26,1373955.0
2018-08-21 10:05:00,20.26,20.28,20.18,20.23,960864.0,20.26,20.28,20.18,20.23,960864.0
2018-08-21 10:10:00,20.23,20.34,20.23,20.3,1460094.0,20.23,20.34,20.23,20.3,1460094.0
2018-08-21 10:15:00,20.3,20.39,20.3,20.33,1400939.0,20.3,20.39,20.3,20.33,1400939.0
2018-08-21 10:20:00,20.34,20.39,20.32,20.33,931802.0,20.34,20.39,20.32,20.33,931802.0
2018-08-21 10:25:00,20.33,20.34,20.27,20.28,939703.0,20.33,20.34,20.27,20.28,939703.0
2018-08-21 10:30:00,20.28,20.33,20.25,20.3,651348.0,20.28,20.33,20.25,20.3,651348.0
2018-08-21 10:35:00,20.29,20.33,20.22,20.23,1029248.0,20.29,20.33,20.22,20.23,1029248.0
2018-08-21 10:40:00,20.23,20.27,20.19,20.26,868596.0,20.23,20.27,20.19,20.26,868596.0
2018-08-21 10:45:00,20.26,20.26,20.15,20.22,974080.0,20.26,20.26,20.15,20.22,974080.0
2018-08-21 10:50:00,20.22,20.29,20.21,20.28,675377.0,20.22,20.29,20.21,20.28,675377.0
2018-08-21 10:55:00,20.28,20.32,20.25,20.28,785272.0,20.28,20.32,20.25,20.28,785272.0
2018-08-21 11:00:00,20.28,20.3,20.25,20.27,307454.0,20.28,20.3,20.25,20.27,307454.0
2018-08-21 11:05:00,20.27,20.27,20.22,20.24,311849.0,20.27,20.27,20.22,20.24,311849.0
2018-08-21 11:10:00,20.23,20.26,20.21,20.21,369827.0,20.23,20.26,20.21,20.21,369827.0
2018-08-21 11:15:00,20.21,20.22,20.17,20.2,681526.0,20.21,20.22,20.17,20.2,681526.0
2018-08-21 11:20:00,20.2,20.25,20.16,20.25,324629.0,20.2,20.25,20.16,20.25,324629.0
2018-08-21 11:25:00,20.25,20.27,20.21,20.21,530556.0,20.25,20.27,20.21,20.21,530556.0
2018-08-21 11:30:00,20.22,20.27,20.2,20.27,425117.0,20.22,20.27,20.2,20.27,425117.0
2018-08-21 11:35:00,20.26,20.3,20.25,20.28,438197.0,20.26,20.3,20.25,20.28,438197.0
2018-08-21 11:40:00,20.29,20.29,20.24,20.25,322724.0,20.29,20.29,20.24,20.25,322724.0
2018-08-21 11:45:00,20.26,20.27,20.22,20.24,421058.0,20.26,20.27,20.22,20.24,421058.0
2018-08-21 11:50:00,20.24,20.25,20.21,20.24,610673.0,20.24,20.25,20.21,20.24,610673.0
2018-08-21 11:55:00,20.24,20.25,20.2,20.21,362789.0,20.24,20.25,20.2,20.21,362789.0
2018-08-21 12:00:00,20.21,20.26,20.2,20.24,372595.0,20.21,20.26,20.2,20.24,372595.0
2018-08-21 12:05:00,20.24,20.25,20.23,20.24,192111.0,20.24,20.25,20.23,20.24,192111.0
2018-08-21 12:10:00,20.23,20.24,20.19,20.21,384245.0,20.23,20.24,20.19,20.21,384245.0
2018-08-21 12:15:00,20.22,20.23,20.21,20.22,239564.0,20.22,20.23,20.21,20.22,239564.0
2018-08-21 12:20:00,20.21,20.22,20.18,20.18,236915.0,20.21,20.22,20.18,20.18,236915.0
2018-08-21 12:25:00,20.18,20.21,20.17,20.2,333861.0,20.18,20.21,20.17,20.2,333861.0
2018-08-21 12:30:00,20.2,20.2,20.16,20.17,368651.0,20.2,20.2,20.16,20.17,368651.0
2018-08-21 12:35:00,20.17,20.2,20.16,20.2,291168.0,20.17,20.2,20.16,20.2,291168.0
2018-08-21 12:40:00,20.2,20.22,20.19,20.2,222683.0,20.2,20.22,20.19,20.2,222683.0
2018-08-21 12:45:00,20.21,20.24,20.2,20.24,363128.0,20.21,20.24,20.2,20.24,363128.0
2018-08-21 12:50:00,20.24,20.25,20.2,20.21,300416.0,20.24,20.25,20.2,20.21,300416.0
2018-08-21 12:55:00,20.21,20.23,20.2,20.21,131594.0,20.21,20.23,20.2,20.21,131594.0
2018-08-21 13:00:00,20.21,20.22,20.18,20.19,236448.0,20.21,20.22,20.18,20.19,236448.0
2018-08-21 13:05:00,20.19,20.2,20.17,20.18,307959.0,20.19,20.2,20.17,20.18,307959.0
2018-08-21 13:10:00,20.19,20.19,20.17,20.18,151138.0,20.19,20.19,20.17,20.18,151138.0
2018-08-21 13:15:00,20.18,20.21,20.16,20.2,204477.0,20.18,20.21,20.16,20.2,204477.0
2018-08-21 13:20:00,20.2,20.22,20.19,20.2,262076.0,20.2,20.22,20.19,20.2,262076.0
2018-08-21 13:25:00,20.2,20.22,20.18,20.19,186503.0,20.2,20.22,20.18,20.19,186503.0
2018-08-21 13:30:00,20.2,20.23,20.19,20.21,313014.0,20.2,20.23,20.19,20.21,313014.0
2018-08-21 13:35:00,20.22,20.24,20.21,20.22,223897.0,20.22,20.24,20.21,20.22,223897.0
2018-08-21 13:40:00,20.21,20.23,20.21,20.22,154049.0,20.21,20.23,20.21,20.22,154049.0
2018-08-21 13:45:00,20.23,20.23,20.21,20.21,145988.0,20.23,20.23,20.21,20.21,145988.0
2018-08-21 13:50:00,20.21,20.24,20.21,20.22,236691.0,20.21,20.24,20.21,20.22,236691.0
2018-08-21 13:55:00,20.22,20.23,20.2,20.2,160446.0,20.22,20.23,20.2,20.2,160446.0
2018-08-21 14:00:00,20.21,20.22,20.19,20.2,232337.0,20.21,20.22,20.19,20.2,232337.0
2018-08-21 14:05:00,20.2,20.24,20.19,20.23,356156.0,20.2,20.24,20.19,20.23,356156.0
2018-08-21 14:10:00,20.23,20.24,20.21,20.23,242521.0,20.23,20.24,20.21,20.23,242521.0
2018-08-21 14:15:00,20.23,20.27,20.22,20.27,470924.0,20.23,20.27,20.22,20.27,470924.0
2018-08-21 14:20:00,20.27,20.29,20.26,20.27,436851.0,20.27,20.29,20.26,20.27,436851.0
2018-08-21 14:25:00,20.27,20.28,20.24,20.25,386377.0,20.27,20.28,20.24,20.25,386377.0
2018-08-21 14:30:00,20.25,20.25,20.2,20.23,282510.0,20.25,20.25,20.2,20.23,282510.0
2018-08-21 14:35:00,20.23,20.26,20.22,20.26,302016.0,20.23,20.26,20.22,20.26,302016.0
2018-08-21 14:40:00,20.25,20.3,20.25,20.27,609554.0,20.25,20.3,20.25,20.27,609554.0
2018-08-21 14:45:00,20.27,20.29,20.25,20.25,363337.0,20.27,20.29,20.25,20.25,363337.0
2018-08-21 14:50:00,20.25,20.27,20.23,20.25,431636.0,20.25,20.27,20.23,20.25,431636.0
2018-08-21 14:55:00,20.26,20.28,20.24,20.27,428221.0,20.26,20.28,20.24,20.27,428221.0
2018-08-21 15:00:00,20.28,20.31,20.26,20.3,667246.0,20.28,20.31,20.26,20.3,667246.0
2018-08-21 15:05:00,20.3,20.33,20.29,20.31,594789.0,20.3,20.33,20.29,20.31,594789.0
2018-08-21 15:10:00,20.32,20.32,20.27,20.28,825320.0,20.32,20.32,20.27,20.28,825320.0
2018-08-21 15:15:00,20.29,20.29,20.27,20.27,286556.0,20.29,20.29,20.27,20.27,286556.0
2018-08-21 15:20:00,20.28,20.33,20.25,20.32,893062.0,20.28,20.33,20.25,20.32,893062.0
2018-08-21 15:25:00,20.32,20.34,20.3,20.32,620499.0,20.32,20.34,20.3,20.32,620499.0
2018-08-21 15:30:00,20.32,20.34,20.31,20.34,727151.0,20.32,20.34,20.31,20.34,727151.0
2018-08-21 15:35:00,20.34,20.36,20.33,20.36,576315.0,20.34,20.36,20.33,20.36,576315.0
2018-08-21 15:40:00,20.36,20.38,20.34,20.37,945951.0,20.36,20.38,20.34,20.37,945951.0
2018-08-21 15:45:00,20.37,20.4,20.35,20.37,1534933.0,20.37,20.4,20.35,20.37,1534933.0
2018-08-21 15:50:00,20.37,20.4,20.35,20.37,1207582.0,20.37,20.4,20.35,20.37,1207582.0
2018-08-21 15:55:00,20.37,20.42,20.35,20.39,2601091.0,20.37,20.42,20.35,20.39,2601091.0
2018-08-22 09:30:00,20.28,20.5,20.21,20.48,3355000.0,20.28,20.5,20.21,20.48,3355000.0
2018-08-22 09:35:00,20.47,20.53,20.33,20.33,1987413.0,20.47,20.53,20.33,20.33,1987413.0
2018-08-22 09:40:00,20.34,20.48,20.31,20.42,1780464.0,20.34,20.48,20.31,20.42,1780464.0
2018-08-22 09:45:00,20.43,20.51,20.37,20.45,1621615.0,20.43,20.51,20.37,20.45,1621615.0
2018-08-22 09:50:00,20.46,20.49,20.37,20.37,932514.0,20.46,20.49,20.37,20.37,932514.0
2018-08-22 09:55:00,20.38,20.4,20.32,20.34,909300.0,20.38,20.4,20.32,20.34,909300.0
2018-08-22 10:00:00,20.34,20.34,20.23,20.27,1391484.0,20.34,20.34,20.23,20.27,1391484.0
2018-08-22 10:05:00,20.28,20.35,20.27,20.31,742205.0,20.28,20.35,20.27,20.31,742205.0
2018-08-22 10:10:00,20.32,20.38,20.3,20.37,748445.0,20.32,20.38,20.3,20.37,748445.0
2018-08-22 10:15:00,20.37,20.45,20.36,20.44,857495.0,20.37,20.45,20.36,20.44,857495.0
2018-08-22 10:20:00,20.45,20.48,20.41,20.42,971005.0,20.45,20.48,20.41,20.42,971005.0
2018-08-22 10:25:00,20.42,20.44,20.37,20.39,724736.0,20.42,20.44,20.37,20.39,724736.0
2018-08-22 10:30:00,20.38,20.49,20.38,20.48,556167.0,20.38,20.49,20.38,20.48,556167.0
2018-08-22 10:35:00,20.47,20.52,20.44,20.52,1441290.0,20.47,20.52,20.44,20.52,1441290.0
2018-08-22 10:40:00,20.51,20.57,20.49,20.55,1104398.0,20.51,20.57,20.49,20.55,1104398.0
2018-08-22 10:45:00,20.55,20.6,20.53,20.59,967365.0,20.55,20.6,20.53,20.59,967365.0
2018-08-22 10:50:00,20.59,20.6,20.55,20.57,1037835.0,20.59,20.6,20.55,20.57,1037835.0
2018-08-22 10:55:00,20.57,20.59,20.52,20.55,868880.0,20.57,20.59,20.52,20.55,868880.0
2018-08-22 11:00:00,20.56,20.61,20.55,20.61,1255388.0,20.56,20.61,20.55,20.61,1255388.0
2018-08-22 11:05:00,20.61,20.63,20.58,20.61,983985.0,20.61,20.63,20.58,20.61,983985.0
2018-08-22 11:10:00,20.61,20.66,20.59,20.65,1058440.0,20.61,20.66,20.59,20.65,1058440.0
2018-08-22 11:15:00,20.65,20.68,20.64,20.67,771159.0,20.65,20.68,20.64,20.67,771159.0
2018-08-22 11:20:00,20.68,20.69,20.6,20.63,737214.0,20.68,20.69,20.6,20.63,737214.0
2018-08-22 11:25:00,20.62,20.65,20.59,20.6,522809.0,20.62,20.65,20.59,20.6,522809.0
2018-08-22 11:30:00,20.59,20.6,20.54,20.58,565209.0,20.59,20.6,20.54,20.58,565209.0
2018-08-22 11:35:00,20.59,20.6,20.56,20.59,373375.0,20.59,20.6,20.56,20.59,373375.0
2018-08-22 11:40:00,20.6,20.65,20.59,20.62,510473.0,20.6,20.65,20.59,20.62,510473.0
2018-08-22 11:45:00,20.62,20.69,20.61,20.69,873113.0,20.62,20.69,20.61,20.69,873113.0
2018-08-22 11:50:00,20.68,20.69,20.65,20.67,583773.0,20.68,20.69,20.65,20.67,583773.0
2018-08-22 11:55:00,20.67,20.71,20.66,20.71,1106640.0,20.67,20.71,20.66,20.71,1106640.0
2018-08-22 12:00:00,20.7,20.78,20.7,20.78,1129926.0,20.7,20.78,20.7,20.78,1129926.0
2018-08-22 12:05:00,20.78,20.8,20.73,20.76,936755.0,20.78,20.8,20.73,20.76,936755.0
2018-08-22 12:10:00,20.76,20.77,20.68,20.71,962277.0,20.76,20.77,20.68,20.71,962277.0
2018-08-22 12:15:00,20.7,20.74,20.69,20.73,527678.0,20.7,20.74,20.69,20.73,527678.0
2018-08-22 12:20:00,20.73,20.74,20.68,20.69,658934.0,20.73,20.74,20.68,20.69,658934.0
2018-08-22 12:25:00,20.69,20.7,20.66,20.69,670199.0,20.69,20.7,20.66,20.69,670199.0
2018-08-22 12:30:00,20.69,20.74,20.69,20.73,422857.0,20.69,20.74,20.69,20.73,422857.0
2018-08-22 12:35:00,20.73,20.76,20.71,20.74,508560.0,20.73,20.76,20.71,20.74,508560.0
2018-08-22 12:40:00,20.74,20.83,20.73,20.8,837352.0,20.74,20.83,20.73,20.8,837352.0
2018-08-22 12:45:00,20.8,20.84,20.79,20.81,497198.0,20.8,20.84,20.79,20.81,497198.0
2018-08-22 12:50:00,20.8,20.83,20.8,20.8,363363.0,20.8,20.83,20.8,20.8,363363.0
2018-08-22 12:55:00,20.8,20.82,20.76,20.8,451483.0,20.8,20.82,20.76,20.8,451483.0
2018-08-22 13:00:00,20.8,20.83,20.79,20.82,313599.0,20.8,20.83,20.79,20.82,313599.0
2018-08-22 13:05:00,20.82,20.83,20.77,20.78,402838.0,20.82,20.83,20.77,20.78,402838.0
2018-08-22 13:10:00,20.79,20.8,20.77,20.8,255527.0,20.79,20.8,20.77,20.8,255527.0
2018-08-22 13:15:00,20.8,20.82,20.78,20.8,414896.0,20.8,20.82,20.78,20.8,414896.0
2018-08-22 13:20:00,20.8,20.82,20.79,20.8,316287.0,20.8,20.82,20.79,20.8,316287.0
2018-08-22 13:25:00,20.8,20.82,20.8,20.82,310532.0,20.8,20.82,20.8,20.82,310532.0
2018-08-22 13:30:00,20.81,20.88,20.81,20.86,836006.0,20.81,20.88,20.81,20.86,836006.0
2018-08-22 13:35:00,20.86,20.89,20.84,20.89,558683.0,20.86,20.89,20.84,20.89,558683.0
2018-08-22 13:40:00,20.89,20.9,20.86,20.87,416277.0,20.89,20.9,20.86,20.87,416277.0
2018-08-22 13:45:00,20.86,20.87,20.84,20.87,346927.0,20.86,20.87,20.84,20.87,346927.0
2018-08-22 13:50:00,20.87,20.87,20.85,20.87,204907.0,20.87,20.87,20.85,20.87,204907.0
2018-08-22 13:55:00,20.86,20.87,20.76,20.8,910947.0,20.86,20.87,20.76,20.8,910947.0
2018-08-22 14:00:00,20.8,20.84,20.78,20.8,455675.0,20.8,20.84,20.78,20.8,455675.0
2018-08-22 14:05:00,20.79,20.8,20.71,20.72,1202932.0,20.79,20.8,20.71,20.72,1202932.0
2018-08-22 14:10:00,20.72,20.79,20.7,20.78,1023518.0,20.72,20.79,20.7,20.78,1023518.0
2018-08-22 14:15:00,20.77,20.78,20.71,20.73,628688.0,20.77,20.78,20.71,20.73,628688.0
2018-08-22 14:20:00,20.74,20.74,20.67,20.69,551378.0,20.74,20.74,20.67,20.69,551378.0
2018-08-22 14:25:00,20.69,20.74,20.67,20.73,357636.0,20.69,20.74,20.67,20.73,357636.0
2018-08-22 14:30:00,20.73,20.76,20.71,20.76,301187.0,20.73,20.76,20.71,20.76,301187.0
2018-08-22 14:35:00,20.76,20.77,20.73,20.75,321396.0,20.76,20.77,20.73,20.75,321396.0
2018-08-22 14:40:00,20.76,20.78,20.75,20.77,232173.0,20.76,20.78,20.75,20.77,232173.0
2018-08-22 14:45:00,20.76,20.77,20.73,20.75,223092.0,20.76,20.77,20.73,20.75,223092.0
2018-08-22 14:50:00,20.76,20.77,20.73,20.75,212764.0,20.76,20.77,20.73,20.75,212764.0
2018-08-22 14:55:00,20.75,20.78,20.75,20.78,253924.0,20.75,20.78,20.75,20.78,253924.0
2018-08-22 15:00:00,20.77,20.81,20.77,20.8,517723.0,20.77,20.81,20.77,20.8,517723.0
2018-08-22 15:05:00,20.8,20.86,20.78,20.84,540954.0,20.8,20.86,20.78,20.84,540954.0
2018-08-22 15:10:00,20.85,20.87,20.83,20.87,544105.0,20.85,20.87,20.83,20.87,544105.0
2018-08-22 15:15:00,20.87,20.89,20.85,20.88,461634.0,20.87,20.89,20.85,20.88,461634.0
2018-08-22 15:20:00,20.88,20.88,20.85,20.85,365912.0,20.88,20.88,20.85,20.85,365912.0
2018-08-22 15:25:00,20.86,20.87,20.84,20.85,301830.0,20.86,20.87,20.84,20.85,301830.0
2018-08-22 15:30:00,20.85,20.9,20.85,20.89,695378.0,20.85,20.9,20.85,20.89,695378.0
2018-08-22 15:35:00,20.88,20.9,20.87,20.89,485463.0,20.88,20.9,20.87,20.89,485463.0
2018-08-22 15:40:00,20.89,20.92,20.88,20.91,590460.0,20.89,20.92,20.88,20.91,590460.0
2018-08-22 15:45:00,20.91,20.92,20.86,20.9,1320801.0,20.91,20.92,20.86,20.9,1320801.0
2018-08-22 15:50:00,20.91,20.91,20.83,20.85,1201139.0,20.91,20.91,20.83,20.85,1201139.0
2018-08-22 15:55:00,20.85,20.92,20.85,20.9,1853931.0,20.85,20.92,20.85,20.9,1853931.0
2018-08-23 09:30:00,21.19,21.42,21.14,21.42,5374253.0,21.19,21.42,21.14,21.42,5374253.0
2018-08-23 09:35:00,21.41,21.59,21.39,21.57,3759087.0,21.41,21.59,21.39,21.57,3759087.0
2018-08-23 09:40:00,21.57,21.85,21.57,21.71,4807583.0,21.57,21.85,21.57,21.71,4807583.0
2018-08-23 09:45:00,21.71,21.83,21.65,21.81,2810451.0,21.71,21.83,21.65,21.81,2810451.0
2018-08-23 09:50:00,21.79,21.92,21.79,21.88,3256368.0,21.79,21.92,21.79,21.88,3256368.0
2018-08-23 09:55:00,21.87,21.94,21.82,21.89,2781227.0,21.87,21.94,21.82,21.89,2781227.0
2018-08-23 10:00:00,21.89,21.89,21.74,21.75,2222711.0,21.89,21.89,21.74,21.75,2222711.0
2018-08-23 10:05:00,21.75,21.83,21.71,21.73,1921274.0,21.75,21.83,21.71,21.73,1921274.0
2018-08-23 10:10:00,21.73,21.77,21.67,21.72,1477020.0,21.73,21.77,21.67,21.72,1477020.0
2018-08-23 10:15:00,21.72,21.76,21.67,21.74,1370186.0,21.72,21.76,21.67,21.74,1370186.0
2018-08-23 10:20:00,21.73,21.76,21.7,21.74,991057.0,21.73,21.76,21.7,21.74,991057.0
2018-08-23 10:25:00,21.74,21.78,21.7,21.77,1313699.0,21.74,21.78,21.7,21.77,1313699.0
2018-08-23 10:30:00,21.77,21.83,21.75,21.81,1232957.0,21.77,21.83,21.75,21.81,1232957.0
2018-08-23 10:35:00,21.8,21.89,21.79,21.87,1163031.0,21.8,21.89,21.79,21.87,1163031.0
2018-08-23 10:40:00,21.87,21.88,21.77,21.79,817197.0,21.87,21.88,21.77,21.79,817197.0
2018-08-23 10:45:00,21.79,21.81,21.73,21.76,822079.0,21.79,21.81,21.73,21.76,822079.0
2018-08-23 10:50:00,21.76,21.79,21.7,21.79,871933.0,21.76,21.79,21.7,21.79,871933.0
2018-08-23 10:55:00,21.79,21.82,21.74,21.75,813976.0,21.79,21.82,21.74,21.75,813976.0
2018-08-23 11:00:00,21.74,21.76,21.7,21.75,684154.0,21.74,21.76,21.7,21.75,684154.0
2018-08-23 11:05:00,21.75,21.78,21.66,21.7,1082664.0,21.75,21.78,21.66,21.7,1082664.0
2018-08-23 11:10:00,21.69,21.7,21.58,21.59,1541125.0,21.69,21.7,21.58,21.59,1541125.0
2018-08-23 11:15:00,21.59,21.59,21.45,21.45,2113817.0,21.59,21.59,21.45,21.45,2113817.0
2018-08-23 11:20:00,21.45,21.53,21.38,21.52,2609884.0,21.45,21.53,21.38,21.52,2609884.0
2018-08-23 11:25:00,21.52,21.62,21.5,21.59,1622637.0,21.52,21.62,21.5,21.59,1622637.0
2018-08-23 11:30:00,21.6,21.65,21.56,21.62,924442.0,21.6,21.65,21.56,21.62,924442.0
2018-08-23 11:35:00,21.62,21.67,21.54,21.59,1149900.0,21.62,21.67,21.54,21.59,1149900.0
2018-08-23 11:40:00,21.59,21.63,21.55,21.61,1050970.0,21.59,21.63,21.55,21.61,1050970.0
2018-08-23 11:45:00,21.61,21.64,21.57,21.57,621716.0,21.61,21.64,21.57,21.57,621716.0
2018-08-23 11:50:00,21.57,21.64,21.55,21.62,807178.0,21.57,21.64,21.55,21.62,807178.0
2018-08-23 11:55:00,21.62,21.72,21.61,21.69,1099219.0,21.62,21.72,21.61,21.69,1099219.0
2018-08-23 12:00:00,21.69,21.75,21.67,21.73,882212.0,21.69,21.75,21.67,21.73,882212.0
2018-08-23 12:05:00,21.74,21.78,21.71,21.74,1097599.0,21.74,21.78,21.71,21.74,1097599.0
2018-08-23 12:10:00,21.74,21.76,21.68,21.71,451534.0,21.74,21.76,21.68,21.71,451534.0
2018-08-23 12:15:00,21.7,21.79,21.7,21.77,481663.0,21.7,21.79,21.7,21.77,481663.0
2018-08-23 12:20:00,21.77,21.88,21.77,21.88,1398304.0,21.77,21.88,21.77,21.88,1398304.0
2018-08-23 12:25:00,21.87,21.97,21.85,21.94,1719509.0,21.87,21.97,21.85,21.94,1719509.0
2018-08-23 12:30:00,21.94,21.98,21.88,21.96,1066444.0,21.94,21.98,21.88,21.96,1066444.0
2018-08-23 12:35:00,21.96,22.0,21.91,21.95,1336639.0,21.96,22.0,21.91,21.95,1336639.0
2018-08-23 12:40:00,21.96,22.0,21.95,21.99,1146618.0,21.96,22.0,21.95,21.99,1146618.0
2018-08-23 12:45:00,21.98,22.1,21.98,22.1,2195753.0,21.98,22.1,21.98,22.1,2195753.0
2018-08-23 12:50:00,22.09,22.14,22.02,22.04,2147035.0,22.09,22.14,22.02,22.04,2147035.0
2018-08-23 12:55:00,22.04,22.13,22.02,22.11,1555795.0,22.04,22.13,22.02,22.11,1555795.0
2018-08-23 13:00:00,22.1,22.13,22.02,22.05,1147484.0,22.1,22.13,22.02,22.05,1147484.0
2018-08-23 13:05:00,22.06,22.1,21.98,22.1,1433623.0,22.06,22.1,21.98,22.1,1433623.0
2018-08-23 13:10:00,22.1,22.12,22.03,22.07,1133621.0,22.1,22.12,22.03,22.07,1133621.0
2018-08-23 13:15:00,22.06,22.07,22.01,22.01,663748.0,22.06,22.07,22.01,22.01,663748.0
2018-08-23 13:20:00,22.01,22.01,21.88,21.93,1562314.0,22.01,22.01,21.88,21.93,1562314.0
2018-08-23 13:25:00,21.94,21.94,21.87,21.92,881815.0,21.94,21.94,21.87,21.92,881815.0
2018-08-23 13:30:00,21.92,22.02,21.9,21.98,1280165.0,21.92,22.02,21.9,21.98,1280165.0
2018-08-23 13:35:00,21.97,22.0,21.91,22.0,527990.0,21.97,22.0,21.91,22.0,527990.0
2018-08-23 13:40:00,22.0,22.03,21.96,22.01,665551.0,22.0,22.03,21.96,22.01,665551.0
2018-08-23 13:45:00,22.01,22.1,22.01,22.1,1030601.0,22.01,22.1,22.01,22.1,1030601.0
2018-08-23 13:50:00,22.1,22.12,22.05,22.05,853460.0,22.1,22.12,22.05,22.05,853460.0
2018-08-23 13:55:00,22.05,22.07,22.03,22.07,541344.0,22.05,22.07,22.03,22.07,541344.0
2018-08-23 14:00:00,22.07,22.2,22.06,22.18,1227166.0,22.07,22.2,22.06,22.18,1227166.0
2018-08-23 14:05:00,22.18,22.18,22.13,22.16,749870.0,22.18,22.18,22.13,22.16,749870.0
2018-08-23 14:10:00,22.15,22.25,22.15,22.21,1289813.0,22.15,22.25,22.15,22.21,1289813.0
2018-08-23 14:15:00,22.22,22.29,22.21,22.25,1541038.0,22.22,22.29,22.21,22.25,1541038.0
2018-08-23 14:20:00,22.25,22.26,22.19,22.21,1172606.0,22.25,22.26,22.19,22.21,1172606.0
2018-08-23 14:25:00,22.21,22.24,22.2,22.24,465125.0,22.21,22.24,22.2,22.24,465125.0
2018-08-23 14:30:00,22.24,22.29,22.22,22.24,844757.0,22.24,22.29,22.22,22.24,844757.0
2018-08-23 14:35:00,22.23,22.26,22.2,22.23,695025.0,22.23,22.26,22.2,22.23,695025.0
2018-08-23 14:40:00,22.23,22.24,22.2,22.22,424157.0,22.23,22.24,22.2,22.22,424157.0
2018-08-23 14:45:00,22.21,22.23,22.19,22.21,651513.0,22.21,22.23,22.19,22.21,651513.0
2018-08-23 14:50:00,22.2,22.22,22.14,22.19,805246.0,22.2,22.22,22.14,22.19,805246.0
2018-08-23 14:55:00,22.18,22.2,22.13,22.17,599717.0,22.18,22.2,22.13,22.17,599717.0
2018-08-23 15:00:00,22.17,22.2,22.16,22.2,451612.0,22.17,22.2,22.16,22.2,451612.0
2018-08-23 15:05:00,22.2,22.25,22.19,22.23,980292.0,22.2,22.25,22.19,22.23,980292.0
2018-08-23 15:10:00,22.24,22.27,22.22,22.23,623089.0,22.24,22.27,22.22,22.23,623089.0
2018-08-23 15:15:00,22.23,22.25,22.19,22.2,770477.0,22.23,22.25,22.19,22.2,770477.0
2018-08-23 15:20:00,22.2,22.22,22.14,22.17,1162963.0,22.2,22.22,22.14,22.17,1162963.0
2018-08-23 15:25:00,22.17,22.23,22.16,22.23,513182.0,22.17,22.23,22.16,22.23,513182.0
2018-08-23 15:30:00,22.23,22.25,22.2,22.21,804169.0,22.23,22.25,22.2,22.21,804169.0
2018-08-23 15:35:00,22.2,22.23,22.18,22.19,807794.0,22.2,22.23,22.18,22.19,807794.0
2018-08-23 15:40:00,22.18,22.24,22.17,22.23,1145617.0,22.18,22.24,22.17,22.23,1145617.0
2018-08-23 15:45:00,22.22,22.28,22.18,22.27,1745709.0,22.22,22.28,22.18,22.27,1745709.0
2018-08-23 15:50:00,22.27,22.28,22.24,22.27,1123424.0,22.27,22.28,22.24,22.27,1123424.0
2018-08-23 15:55:00,22.27,22.32,22.25,22.3,2942214.0,22.27,22.32,22.25,22.3,2942214.0
2018-08-24 09:30:00,22.91,23.3,22.71,23.29,9042775.0,22.91,23.3,22.71,23.29,9042775.0
2018-08-24 09:35:00,23.29,23.29,22.95,23.07,5505586.0,23.29,23.29,22.95,23.07,5505586.0
2018-08-24 09:40:00,23.06,23.23,22.97,23.0,4065147.0,23.06,23.23,22.97,23.0,4065147.0
2018-08-24 09:45:00,23.01,23.11,22.91,22.91,3322733.0,23.01,23.11,22.91,22.91,3322733.0
2018-08-24 09:50:00,22.91,23.0,22.86,22.93,3398454.0,22.91,23.0,22.86,22.93,3398454.0
2018-08-24 09:55:00,22.93,22.93,22.67,22.71,3884989.0,22.93,22.93,22.67,22.71,3884989.0
2018-08-24 10:00:00,22.71,22.85,22.7,22.75,2998804.0,22.71,22.85,22.7,22.75,2998804.0
2018-08-24 10:05:00,22.75,22.83,22.74,22.75,1844059.0,22.75,22.83,22.74,22.75,1844059.0
2018-08-24 10:10:00,22.75,22.93,22.75,22.86,2463691.0,22.75,22.93,22.75,22.86,2463691.0
2018-08-24 10:15:00,22.85,23.09,22.85,23.07,2781245.0,22.85,23.09,22.85,23.07,2781245.0
2018-08-24 10:20:00,23.07,23.18,23.04,23.13,2906098.0,23.07,23.18,23.04,23.13,2906098.0
2018-08-24 10:25:00,23.13,23.16,23.06,23.14,2046453.0,23.13,23.16,23.06,23.14,2046453.0
2018-08-24 10:30:00,23.14,23.21,23.11,23.13,2321191.0,23.14,23.21,23.11,23.13,2321191.0
2018-08-24 10:35:00,23.13,23.23,23.11,23.18,1612245.0,23.13,23.23,23.11,23.18,1612245.0
2018-08-24 10:40:00,23.18,23.32,23.13,23.3,2250945.0,23.18,23.32,23.13,23.3,2250945.0
2018-08-24 10:45:00,23.3,23.34,23.21,23.34,2580084.0,23.3,23.34,23.21,23.34,2580084.0
2018-08-24 10:50:00,23.34,23.4,23.28,23.39,2478906.0,23.34,23.4,23.28,23.39,2478906.0
2018-08-24 10:55:00,23.4,23.63,23.39,23.6,4912642.0,23.4,23.63,23.39,23.6,4912642.0
2018-08-24 11:00:00,23.6,23.67,23.45,23.45,4051792.0,23.6,23.67,23.45,23.45,4051792.0
2018-08-24 11:05:00,23.46,23.58,23.41,23.55,2284552.0,23.46,23.58,23.41,23.55,2284552.0
2018-08-24 11:10:00,23.56,23.75,23.53,23.68,3016744.0,23.56,23.75,23.53,23.68,3016744.0
2018-08-24 11:15:00,23.68,23.82,23.65,23.8,4012357.0,23.68,23.82,23.65,23.8,4012357.0
2018-08-24 11:20:00,23.8,23.81,23.61,23.65,3081466.0,23.8,23.81,23.61,23.65,3081466.0
2018-08-24 11:25:00,23.65,23.66,23.43,23.45,3165650.0,23.65,23.66,23.43,23.45,3165650.0
2018-08-24 11:30:00,23.46,23.66,23.45,23.62,2352824.0,23.46,23.66,23.45,23.62,2352824.0
2018-08-24 11:35:00,23.62,23.66,23.45,23.47,2232908.0,23.62,23.66,23.45,23.47,2232908.0
2018-08-24 11:40:00,23.48,23.51,23.39,23.42,1631395.0,23.48,23.51,23.39,23.42,1631395.0
2018-08-24 11:45:00,23.43,23.52,23.39,23.5,1703873.0,23.43,23.52,23.39,23.5,1703873.0
2018-08-24 11:50:00,23.5,23.53,23.34,23.35,2278681.0,23.5,23.53,23.34,23.35,2278681.0
2018-08-24 11:55:00,23.35,23.39,23.27,23.35,2290619.0,23.35,23.39,23.27,23.35,2290619.0
2018-08-24 12:00:00,23.36,23.45,23.31,23.33,1516048.0,23.36,23.45,23.31,23.33,1516048.0
2018-08-24 12:05:00,23.33,23.4,23.28,23.39,1198455.0,23.33,23.4,23.28,23.39,1198455.0
2018-08-24 12:10:00,23.38,23.5,23.37,23.49,1538850.0,23.38,23.5,23.37,23.49,1538850.0
2018-08-24 12:15:00,23.49,23.54,23.43,23.53,1329233.0,23.49,23.54,23.43,23.53,1329233.0
2018-08-24 12:20:00,23.54,23.6,23.52,23.6,1599511.0,23.54,23.6,23.52,23.6,1599511.0
2018-08-24 12:25:00,23.6,23.62,23.53,23.58,1240479.0,23.6,23.62,23.53,23.58,1240479.0
2018-08-24 12:30:00,23.58,23.6,23.47,23.48,1312391.0,23.58,23.6,23.47,23.48,1312391.0
2018-08-24 12:35:00,23.48,23.53,23.45,23.48,834688.0,23.48,23.53,23.45,23.48,834688.0
2018-08-24 12:40:00,23.48,23.59,23.48,23.54,1031946.0,23.48,23.59,23.48,23.54,1031946.0
2018-08-24 12:45:00,23.54,23.58,23.54,23.55,587359.0,23.54,23.58,23.54,23.55,587359.0
2018-08-24 12:50:00,23.55,23.56,23.46,23.48,899668.0,23.55,23.56,23.46,23.48,899668.0
2018-08-24 12:55:00,23.49,23.52,23.4,23.5,1338333.0,23.49,23.52,23.4,23.5,1338333.0
2018-08-24 13:00:00,23.5,23.52,23.44,23.46,724620.0,23.5,23.52,23.44,23.46,724620.0
2018-08-24 13:05:00,23.46,23.48,23.43,23.44,463007.0,23.46,23.48,23.43,23.44,463007.0
2018-08-24 13:10:00,23.44,23.45,23.33,23.37,1157670.0,23.44,23.45,23.33,23.37,1157670.0
2018-08-24 13:15:00,23.37,23.41,23.34,23.35,915850.0,23.37,23.41,23.34,23.35,915850.0
2018-08-24 13:20:00,23.35,23.41,23.35,23.38,756176.0,23.35,23.41,23.35,23.38,756176.0
2018-08-24 13:25:00,23.39,23.4,23.32,23.34,659929.0,23.39,23.4,23.32,23.34,659929.0
2018-08-24 13:30:00,23.34,23.34,23.22,23.25,2512602.0,23.34,23.34,23.22,23.25,2512602.0
2018-08-24 13:35:00,23.26,23.41,23.25,23.41,2094404.0,23.26,23.41,23.25,23.41,2094404.0
2018-08-24 13:40:00,23.41,23.49,23.38,23.48,1613753.0,23.41,23.49,23.38,23.48,1613753.0
2018-08-24 13:45:00,23.48,23.54,23.45,23.49,1532398.0,23.48,23.54,23.45,23.49,1532398.0
2018-08-24 13:50:00,23.48,23.51,23.47,23.5,740185.0,23.48,23.51,23.47,23.5,740185.0
2018-08-24 13:55:00,23.5,23.51,23.48,23.48,482599.0,23.5,23.51,23.48,23.48,482599.0
2018-08-24 14:00:00,23.48,23.49,23.43,23.48,569239.0,23.48,23.49,23.43,23.48,569239.0
2018-08-24 14:05:00,23.48,23.6,23.47,23.6,1475922.0,23.48,23.6,23.47,23.6,1475922.0
2018-08-24 14:10:00,23.6,23.65,23.58,23.65,1205080.0,23.6,23.65,23.58,23.65,1205080.0
2018-08-24 14:15:00,23.65,23.66,23.53,23.55,1108883.0,23.65,23.66,23.53,23.55,1108883.0
2018-08-24 14:20:00,23.54,23.63,23.53,23.63,1073629.0,23.54,23.63,23.53,23.63,1073629.0
2018-08-24 14:25:00,23.62,23.73,23.61,23.73,1990382.0,23.62,23.73,23.61,23.73,1990382.0
2018-08-24 14:30:00,23.73,23.75,23.65,23.68,1036257.0,23.73,23.75,23.65,23.68,1036257.0
2018-08-24 14:35:00,23.68,23.71,23.61,23.64,898402.0,23.68,23.71,23.61,23.64,898402.0
2018-08-24 14:40:00,23.64,23.69,23.64,23.69,591684.0,23.64,23.69,23.64,23.69,591684.0
2018-08-24 14:45:00,23.69,23.71,23.61,23.62,952368.0,23.69,23.71,23.61,23.62,952368.0
2018-08-24 14:50:00,23.63,23.68,23.58,23.67,664724.0,23.63,23.68,23.58,23.67,664724.0
2018-08-24 14:55:00,23.67,23.7,23.66,23.68,504459.0,23.67,23.7,23.66,23.68,504459.0
2018-08-24 15:00:00,23.67,23.67,23.62,23.66,522504.0,23.67,23.67,23.62,23.66,522504.0
2018-08-24 15:05:00,23.66,23.67,23.62,23.67,625071.0,23.66,23.67,23.62,23.67,625071.0
2018-08-24 15:10:00,23.67,23.79,23.66,23.76,1787753.0,23.67,23.79,23.66,23.76,1787753.0
2018-08-24 15:15:00,23.76,23.85,23.74,23.83,2172476.0,23.76,23.85,23.74,23.83,2172476.0
2018-08-24 15:20:00,23.84,23.85,23.75,23.82,2007833.0,23.84,23.85,23.75,23.82,2007833.0
2018-08-24 15:25:00,23.81,23.85,23.8,23.85,919422.0,23.81,23.85,23.8,23.85,919422.0
2018-08-24 15:30:00,23.85,23.9,23.82,23.87,1832282.0,23.85,23.9,23.82,23.87,1832282.0
2018-08-24 15:35:00,23.87,23.92,23.83,23.89,1472741.0,23.87,23.92,23.83,23.89,1472741.0
2018-08-24 15:40:00,23.9,23.92,23.87,23.92,1572175.0,23.9,23.92,23.87,23.92,1572175.0
2018-08-24 15:45:00,23.92,23.94,23.91,23.92,2039949.0,23.92,23.94,23.91,23.92,2039949.0
2018-08-24 15:50:00,23.93,24.0,23.92,23.96,3340215.0,23.93,24.0,23.92,23.96,3340215.0
2018-08-24 15:55:00,23.96,23.99,23.93,23.98,3891738.0,23.96,23.99,23.93,23.98,3891738.0
2018-08-27 09:30:00,24.94,25.27,24.79,25.24,11305278.0,24.94,25.27,24.79,25.24,11305278.0
2018-08-27 09:35:00,25.23,25.44,25.06,25.19,7585627.0,25.23,25.44,25.06,25.19,7585627.0
2018-08-27 09:40:00,25.19,25.19,24.95,25.01,6131836.0,25.19,25.19,24.95,25.01,6131836.0
2018-08-27 09:45:00,25.01,25.14,24.75,24.78,6644186.0,25.01,25.14,24.75,24.78,6644186.0
2018-08-27 09:50:00,24.78,24.91,24.62,24.88,7255880.0,24.78,24.91,24.62,24.88,7255880.0
2018-08-27 09:55:00,24.88,24.95,24.79,24.85,3048725.0,24.88,24.95,24.79,24.85,3048725.0
2018-08-27 10:00:00,24.85,25.14,24.75,25.05,4579371.0,24.85,25.14,24.75,25.05,4579371.0
2018-08-27 10:05:00,25.05,25.22,25.02,25.13,3453592.0,25.05,25.22,25.02,25.13,3453592.0
2018-08-27 10:10:00,25.14,25.36,25.11,25.31,3656385.0,25.14,25.36,25.11,25.31,3656385.0
2018-08-27 10:15:00,25.31,25.39,25.26,25.33,3856421.0,25.31,25.39,25.26,25.33,3856421.0
2018-08-27 10:20:00,25.33,25.36,25.19,25.33,2946826.0,25.33,25.36,25.19,25.33,2946826.0
2018-08-27 10:25:00,25.34,25.43,25.28,25.35,3027030.0,25.34,25.43,25.28,25.35,3027030.0
2018-08-27 10:30:00,25.35,25.53,25.29,25.49,4229662.0,25.35,25.53,25.29,25.49,4229662.0
2018-08-27 10:35:00,25.5,25.55,25.36,25.41,3274108.0,25.5,25.55,25.36,25.41,3274108.0
2018-08-27 10:40:00,25.42,25.48,25.32,25.34,2089602.0,25.42,25.48,25.32,25.34,2089602.0
2018-08-27 10:45:00,25.34,25.44,25.23,25.43,2517189.0,25.34,25.44,25.23,25.43,2517189.0
2018-08-27 10:50:00,25.43,25.55,25.37,25.53,2471603.0,25.43,25.55,25.37,25.53,2471603.0
2018-08-27 10:55:00,25.52,25.65,25.51,25.6,3323161.0,25.52,25.65,25.51,25.6,3323161.0
2018-08-27 11:00:00,25.6,25.66,25.51,25.62,2205500.0,25.6,25.66,25.51,25.62,2205500.0
2018-08-27 11:05:00,25.62,25.68,25.57,25.65,2136129.0,25.62,25.68,25.57,25.65,2136129.0
2018-08-27 11:10:00,25.64,25.79,25.62,25.7,3489846.0,25.64,25.79,25.62,25.7,3489846.0
2018-08-27 11:15:00,25.7,25.86,25.69,25.82,3077494.0,25.7,25.86,25.69,25.82,3077494.0
2018-08-27 11:20:00,25.81,25.87,25.71,25.76,2584475.0,25.81,25.87,25.71,25.76,2584475.0
2018-08-27 11:25:00,25.76,25.77,25.67,25.67,2342963.0,25.76,25.77,25.67,25.67,2342963.0
2018-08-27 11:30:00,25.67,25.79,25.67,25.72,1693162.0,25.67,25.79,25.67,25.72,1693162.0
2018-08-27 11:35:00,25.73,25.84,25.7,25.71,2055315.0,25.73,25.84,25.7,25.71,2055315.0
2018-08-27 11:40:00,25.7,25.75,25.62,25.7,2293972.0,25.7,25.75,25.62,25.7,2293972.0
2018-08-27 11:45:00,25.7,25.74,25.59,25.59,2180387.0,25.7,25.74,25.59,25.59,2180387.0
2018-08-27 11:50:00,25.59,25.68,25.55,25.57,1992799.0,25.59,25.68,25.55,25.57,1992799.0
2018-08-27 11:55:00,25.58,25.68,25.53,25.65,1922548.0,25.58,25.68,25.53,25.65,1922548.0
2018-08-27 12:00:00,25.65,25.75,25.65,25.73,1848904.0,25.65,25.75,25.65,25.73,1848904.0
2018-08-27 12:05:00,25.74,25.98,25.73,25.98,3578427.0,25.74,25.98,25.73,25.98,3578427.0
2018-08-27 12:10:00,25.98,26.04,25.89,26.01,2728565.0,25.98,26.04,25.89,26.01,2728565.0
2018-08-27 12:15:00,26.01,26.14,25.97,26.07,3333901.0,26.01,26.14,25.97,26.07,3333901.0
2018-08-27 12:20:00,26.07,26.2,26.04,26.14,2755795.0,26.07,26.2,26.04,26.14,2755795.0
2018-08-27 12:25:00,26.14,26.26,26.13,26.2,2972640.0,26.14,26.26,26.13,26.2,2972640.0
2018-08-27 12:30:00,26.2,26.34,26.18,26.27,4572720.0,26.2,26.34,26.18,26.27,4572720.0
2018-08-27 12:35:00,26.28,26.38,26.23,26.34,3209239.0,26.28,26.38,26.23,26.34,3209239.0
2018-08-27 12:40:00,26.34,26.44,26.3,26.42,2966707.0,26.34,26.44,26.3,26.42,2966707.0
2018-08-27 12:45:00,26.42,26.43,26.29,26.3,1883931.0,26.42,26.43,26.29,26.3,1883931.0
2018-08-27 12:50:00,26.3,26.47,26.29,26.47,2675679.0,26.3,26.47,26.29,26.47,2675679.0
2018-08-27 12:55:00,26.46,26.65,26.45,26.63,4413524.0,26.46,26.65,26.45,26.63,4413524.0
2018-08-27 13:00:00,26.63,26.8,26.54,26.57,5607526.0,26.63,26.8,26.54,26.57,5607526.0
2018-08-27 13:05:00,26.57,26.72,26.5,26.69,4739737.0,26.57,26.72,26.5,26.69,4739737.0
2018-08-27 13:10:00,26.69,26.72,26.58,26.6,2760194.0,26.69,26.72,26.58,26.6,2760194.0
2018-08-27 13:15:00,26.6,26.64,26.41,26.43,3247381.0,26.6,26.64,26.41,26.43,3247381.0
2018-08-27 13:20:00,26.43,26.64,26.31,26.6,5443022.0,26.43,26.64,26.31,26.6,5443022.0
2018-08-27 13:25:00,26.59,26.79,26.57,26.77,3856824.0,26.59,26.79,26.57,26.77,3856824.0
2018-08-27 13:30:00,26.77,26.85,26.71,26.83,4135592.0,26.77,26.85,26.71,26.83,4135592.0
2018-08-27 13:35:00,26.83,27.09,26.81,27.02,5308415.0,26.83,27.09,26.81,27.02,5308415.0
2018-08-27 13:40:00,27.02,27.3,26.97,27.23,4947767.0,27.02,27.3,26.97,27.23,4947767.0
2018-08-27 13:45:00,27.23,27.24,26.99,27.04,4550699.0,27.23,27.24,26.99,27.04,4550699.0
2018-08-27 13:50:00,27.04,27.11,26.93,26.98,3737391.0,27.04,27.11,26.93,26.98,3737391.0
2018-08-27 13:55:00,26.98,27.04,26.75,26.75,3848877.0,26.98,27.04,26.75,26.75,3848877.0
2018-08-27 14:00:00,26.75,27.06,26.74,27.04,3597290.0,26.75,27.06,26.74,27.04,3597290.0
2018-08-27 14:05:00,27.04,27.05,26.84,26.88,2255006.0,27.04,27.05,26.84,26.88,2255006.0
2018-08-27 14:10:00,26.88,26.89,26.7,26.75,2765774.0,26.88,26.89,26.7,26.75,2765774.0
2018-08-27 14:15:00,26.75,26.77,26.31,26.36,5844429.0,26.75,26.77,26.31,26.36,5844429.0
2018-08-27 14:20:00,26.35,26.44,25.6,25.62,10698693.0,26.35,26.44,25.6,25.62,10698693.0
2018-08-27 14:25:00,25.6,26.02,25.6,25.69,7327003.0,25.6,26.02,25.6,25.69,7327003.0
2018-08-27 14:30:00,25.69,25.83,25.03,25.19,10545014.0,25.69,25.83,25.03,25.19,10545014.0
2018-08-27 14:35:00,25.19,25.63,25.15,25.4,7213004.0,25.19,25.63,25.15,25.4,7213004.0
2018-08-27 14:40:00,25.39,25.77,25.37,25.73,5175872.0,25.39,25.77,25.37,25.73,5175872.0
2018-08-27 14:45:00,25.72,25.74,25.5,25.59,3487850.0,25.72,25.74,25.5,25.59,3487850.0
2018-08-27 14:50:00,25.59,25.65,25.12,25.25,4490666.0,25.59,25.65,25.12,25.25,4490666.0
2018-08-27 14:55:00,25.26,25.44,25.1,25.32,3721479.0,25.26,25.44,25.1,25.32,3721479.0
2018-08-27 15:00:00,25.33,25.54,25.24,25.39,3406872.0,25.33,25.54,25.24,25.39,3406872.0
2018-08-27 15:05:00,25.39,25.58,25.38,25.51,2777605.0,25.39,25.58,25.38,25.51,2777605.0
2018-08-27 15:10:00,25.52,25.52,25.36,25.39,2169584.0,25.52,25.52,25.36,25.39,2169584.0
2018-08-27 15:15:00,25.39,25.46,25.15,25.16,4526158.0,25.39,25.46,25.15,25.16,4526158.0
2018-08-27 15:20:00,25.17,25.25,24.85,25.0,5630054.0,25.17,25.25,24.85,25.0,5630054.0
2018-08-27 15:25:00,25.0,25.21,24.88,25.12,4020415.0,25.0,25.21,24.88,25.12,4020415.0
2018-08-27 15:30:00,25.12,25.27,25.1,25.19,2682769.0,25.12,25.27,25.1,25.19,2682769.0
2018-08-27 15:35:00,25.19,25.2,24.96,25.09,2706468.0,25.19,25.2,24.96,25.09,2706468.0
2018-08-27 15:40:00,25.08,25.28,24.96,25.15,3391805.0,25.08,25.28,24.96,25.15,3391805.0
2018-08-27 15:45:00,25.15,25.38,25.13,25.34,3788391.0,25.15,25.38,25.13,25.34,3788391.0
2018-08-27 15:50:00,25.34,25.42,25.25,25.26,3240865.0,25.34,25.42,25.25,25.26,3240865.0
2018-08-27 15:55:00,25.26,25.3,25.18,25.26,4624315.0,25.26,25.3,25.18,25.26,4624315.0
2018-08-28 09:30:00,25.5,26.14,25.26,26.02,11679664.0,25.5,26.14,25.26,26.02,11679664.0
2018-08-28 09:35:00,26.03,26.18,25.6,25.67,7476680.0,26.03,26.18,25.6,25.67,7476680.0
2018-08-28 09:40:00,25.66,25.75,25.17,25.29,7149320.0,25.66,25.75,25.17,25.29,7149320.0
2018-08-28 09:45:00,25.3,25.34,24.93,25.14,6100677.0,25.3,25.34,24.93,25.14,6100677.0
2018-08-28 09:50:00,25.14,25.34,25.0,25.28,4257135.0,25.14,25.34,25.0,25.28,4257135.0
2018-08-28 09:55:00,25.28,25.59,25.24,25.54,5805342.0,25.28,25.59,25.24,25.54,5805342.0
2018-08-28 10:00:00,25.55,25.67,25.26,25.28,4152110.0,25.55,25.67,25.26,25.28,4152110.0
2018-08-28 10:05:00,25.28,25.33,25.15,25.27,3134964.0,25.28,25.33,25.15,25.27,3134964.0
2018-08-28 10:10:00,25.26,25.34,25.12,25.22,2978144.0,25.26,25.34,25.12,25.22,2978144.0
2018-08-28 10:15:00,25.23,25.5,25.22,25.38,2906146.0,25.23,25.5,25.22,25.38,2906146.0
2018-08-28 10:20:00,25.38,25.46,25.2,25.21,2063585.0,25.38,25.46,25.2,25.21,2063585.0
2018-08-28 10:25:00,25.22,25.29,25.12,25.28,2519783.0,25.22,25.29,25.12,25.28,2519783.0
2018-08-28 10:30:00,25.28,25.31,25.01,25.04,3058577.0,25.28,25.31,25.01,25.04,3058577.0
2018-08-28 10:35:00,25.04,25.19,24.81,24.91,5189148.0,25.04,25.19,24.81,24.91,5189148.0
2018-08-28 10:40:00,24.9,25.14,24.86,25.06,3229921.0,24.9,25.14,24.86,25.06,3229921.0
2018-08-28 10:45:00,25.07,25.25,24.97,25.03,3804859.0,25.07,25.25,24.97,25.03,3804859.0
2018-08-28 10:50:00,25.03,25.09,24.9,24.95,2780003.0,25.03,25.09,24.9,24.95,2780003.0
2018-08-28 10:55:00,24.96,25.09,24.88,24.88,2735577.0,24.96,25.09,24.88,24.88,2735577.0
2018-08-28 11:00:00,24.89,24.89,24.67,24.71,3965309.0,24.89,24.89,24.67,24.71,3965309.0
2018-08-28 11:05:00,24.71,24.8,24.63,24.73,2985236.0,24.71,24.8,24.63,24.73,2985236.0
2018-08-28 11:10:00,24.73,24.94,24.7,24.88,2455686.0,24.73,24.94,24.7,24.88,2455686.0
2018-08-28 11:15:00,24.88,24.88,24.45,24.61,4739121.0,24.88,24.88,24.45,24.61,4739121.0
2018-08-28 11:20:00,24.61,24.68,24.43,24.52,4129696.0,24.61,24.68,24.43,24.52,4129696.0
2018-08-28 11:25:00,24.52,24.6,24.42,24.52,2540977.0,24.52,24.6,24.42,24.52,2540977.0
2018-08-28 11:30:00,24.52,24.53,24.17,24.19,5420221.0,24.52,24.53,24.17,24.19,5420221.0
2018-08-28 11:35:00,24.19,24.3,24.12,24.25,4577407.0,24.19,24.3,24.12,24.25,4577407.0
2018-08-28 11:40:00,24.25,24.29,24.04,24.14,3494776.0,24.25,24.29,24.04,24.14,3494776.0
2018-08-28 11:45:00,24.14,24.39,24.13,24.28,3651061.0,24.14,24.39,24.13,24.28,3651061.0
2018-08-28 11:50:00,24.27,24.33,24.15,24.26,2465251.0,24.27,24.33,24.15,24.26,2465251.0
2018-08-28 11:55:00,24.25,24.29,24.13,24.26,2021849.0,24.25,24.29,24.13,24.26,2021849.0
2018-08-28 12:00:00,24.26,24.27,24.12,24.16,1530217.0,24.26,24.27,24.12,24.16,1530217.0
2018-08-28 12:05:00,24.15,24.24,24.11,24.23,1851717.0,24.15,24.24,24.11,24.23,1851717.0
2018-08-28 12:10:00,24.23,24.64,24.22,24.57,4130008.0,24.23,24.64,24.22,24.57,4130008.0
2018-08-28 12:15:00,24.57,24.88,24.57,24.82,4137917.0,24.57,24.88,24.57,24.82,4137917.0
2018-08-28 12:20:00,24.82,25.0,24.72,24.98,4141532.0,24.82,25.0,24.72,24.98,4141532.0
2018-08-28 12:25:00,24.98,24.98,24.7,24.77,3596081.0,24.98,24.98,24.7,24.77,3596081.0
2018-08-28 12:30:00,24.77,25.1,24.75,25.09,3207859.0,24.77,25.1,24.75,25.09,3207859.0
2018-08-28 12:35:00,25.09,25.24,25.06,25.19,4259464.0,25.09,25.24,25.06,25.19,4259464.0
2018-08-28 12:40:00,25.18,25.21,24.91,24.99,2810421.0,25.18,25.21,24.91,24.99,2810421.0
2018-08-28 12:45:00,24.98,25.02,24.82,24.96,2336192.0,24.98,25.02,24.82,24.96,2336192.0
2018-08-28 12:50:00,24.96,25.1,24.78,24.83,2575354.0,24.96,25.1,24.78,24.83,2575354.0
2018-08-28 12:55:00,24.82,24.87,24.69,24.87,1968722.0,24.82,24.87,24.69,24.87,1968722.0
2018-08-28 13:00:00,24.87,24.88,24.66,24.72,1358440.0,24.87,24.88,24.66,24.72,1358440.0
2018-08-28 13:05:00,24.72,24.8,24.68,24.77,1033466.0,24.72,24.8,24.68,24.77,1033466.0
2018-08-28 13:10:00,24.76,24.97,24.71,24.96,1348882.0,24.76,24.97,24.71,24.96,1348882.0
2018-08-28 13:15:00,24.96,25.0,24.85,24.89,1218370.0,24.96,25.0,24.85,24.89,1218370.0
2018-08-28 13:20:00,24.89,24.94,24.8,24.83,933913.0,24.89,24.94,24.8,24.83,933913.0
2018-08-28 13:25:00,24.82,24.84,24.68,24.71,1189348.0,24.82,24.84,24.68,24.71,1189348.0
2018-08-28 13:30:00,24.71,24.87,24.68,24.87,957146.0,24.71,24.87,24.68,24.87,957146.0
2018-08-28 13:35:00,24.87,24.89,24.75,24.82,833905.0,24.87,24.89,24.75,24.82,833905.0
2018-08-28 13:40:00,24.82,24.83,24.71,24.76,589002.0,24.82,24.83,24.71,24.76,589002.0
2018-08-28 13:45:00,24.76,24.77,24.68,24.71,814428.0,24.76,24.77,24.68,24.71,814428.0
2018-08-28 13:50:00,24.7,24.92,24.7,24.87,1543369.0,24.7,24.92,24.7,24.87,1543369.0
2018-08-28 13:55:00,24.86,24.95,24.82,24.84,967013.0,24.86,24.95,24.82,24.84,967013.0
2018-08-28 14:00:00,24.84,24.9,24.77,24.79,818365.0,24.84,24.9,24.77,24.79,818365.0
2018-08-28 14:05:00,24.79,24.86,24.79,24.82,662539.0,24.79,24.86,24.79,24.82,662539.0
2018-08-28 14:10:00,24.82,24.88,24.75,24.87,885790.0,24.82,24.88,24.75,24.87,885790.0
2018-08-28 14:15:00,24.87,24.9,24.81,24.81,672986.0,24.87,24.9,24.81,24.81,672986.0
2018-08-28 14:20:00,24.81,24.82,24.75,24.79,616234.0,24.81,24.82,24.75,24.79,616234.0
2018-08-28 14:25:00,24.8,24.9,24.77,24.89,608628.0,24.8,24.9,24.77,24.89,608628.0
2018-08-28 14:30:00,24.89,25.15,24.89,25.12,2055000.0,24.89,25.15,24.89,25.12,2055000.0
2018-08-28 14:35:00,25.13,25.15,25.01,25.05,1173752.0,25.13,25.15,25.01,25.05,1173752.0
2018-08-28 14:40:00,25.06,25.1,25.02,25.09,795759.0,25.06,25.1,25.02,25.09,795759.0
2018-08-28 14:45:00,25.09,25.2,25.03,25.07,2036309.0,25.09,25.2,25.03,25.07,2036309.0
2018-08-28 14:50:00,25.06,25.12,25.03,25.1,835399.0,25.06,25.12,25.03,25.1,835399.0
2018-08-28 14:55:00,25.11,25.12,24.87,24.92,1960885.0,25.11,25.12,24.87,24.92,1960885.0
2018-08-28 15:00:00,24.92,25.0,24.9,24.95,1058186.0,24.92,25.0,24.9,24.95,1058186.0
2018-08-28 15:05:00,24.95,25.08,24.92,25.07,994788.0,24.95,25.08,24.92,25.07,994788.0
2018-08-28 15:10:00,25.07,25.08,24.98,25.0,942119.0,25.07,25.08,24.98,25.0,942119.0
2018-08-28 15:15:00,25.0,25.05,24.93,25.0,863737.0,25.0,25.05,24.93,25.0,863737.0
2018-08-28 15:20:00,24.98,25.0,24.88,24.99,908069.0,24.98,25.0,24.88,24.99,908069.0
2018-08-28 15:25:00,25.0,25.07,24.99,25.01,1166982.0,25.0,25.07,24.99,25.01,1166982.0
2018-08-28 15:30:00,25.01,25.01,24.91,24.99,947059.0,25.01,25.01,24.91,24.99,947059.0
2018-08-28 15:35:00,24.99,25.0,24.9,24.98,1134208.0,24.99,25.0,24.9,24.98,1134208.0
2018-08-28 15:40:00,24.98,25.0,24.9,24.9,950595.0,24.98,25.0,24.9,24.9,950595.0
2018-08-28 15:45:00,24.91,24.94,24.83,24.92,1778449.0,24.91,24.94,24.83,24.92,1778449.0
2018-08-28 15:50:00,24.92,25.04,24.91,25.01,2156274.0,24.92,25.04,24.91,25.01,2156274.0
2018-08-28 15:55:00,25.02,25.07,25.0,25.05,2861245.0,25.02,25.07,25.0,25.05,2861245.0
2018-08-29 09:30:00,24.38,24.48,24.05,24.33,7701137.0,24.38,24.48,24.05,24.33,7701137.0
2018-08-29 09:35:00,24.33,24.65,24.27,24.51,5653938.0,24.33,24.65,24.27,24.51,5653938.0
2018-08-29 09:40:00,24.5,24.75,24.48,24.6,3975006.0,24.5,24.75,24.48,24.6,3975006.0
2018-08-29 09:45:00,24.6,24.68,24.36,24.36,2948830.0,24.6,24.68,24.36,24.36,2948830.0
2018-08-29 09:50:00,24.37,24.53,24.28,24.3,2599429.0,24.37,24.53,24.28,24.3,2599429.0
2018-08-29 09:55:00,24.3,24.37,24.17,24.34,2598667.0,24.3,24.37,24.17,24.34,2598667.0
2018-08-29 10:00:00,24.33,24.33,24.01,24.02,5031438.0,24.33,24.33,24.01,24.02,5031438.0
2018-08-29 10:05:00,24.03,24.22,24.02,24.16,3219517.0,24.03,24.22,24.02,24.16,3219517.0
2018-08-29 10:10:00,24.16,24.34,24.14,24.3,2331359.0,24.16,24.34,24.14,24.3,2331359.0
2018-08-29 10:15:00,24.3,24.31,24.07,24.1,2176232.0,24.3,24.31,24.07,24.1,2176232.0
2018-08-29 10:20:00,24.09,24.13,24.01,24.06,2527885.0,24.09,24.13,24.01,24.06,2527885.0
2018-08-29 10:25:00,24.07,24.28,24.06,24.27,2373418.0,24.07,24.28,24.06,24.27,2373418.0
2018-08-29 10:30:00,24.28,24.29,24.12,24.19,1495044.0,24.28,24.29,24.12,24.19,1495044.0
2018-08-29 10:35:00,24.19,24.27,24.14,24.21,1353701.0,24.19,24.27,24.14,24.21,1353701.0
2018-08-29 10:40:00,24.21,24.35,24.19,24.26,2260976.0,24.21,24.35,24.19,24.26,2260976.0
2018-08-29 10:45:00,24.26,24.41,24.19,24.39,1878338.0,24.26,24.41,24.19,24.39,1878338.0
2018-08-29 10:50:00,24.39,24.48,24.36,24.39,2120573.0,24.39,24.48,24.36,24.39,2120573.0
2018-08-29 10:55:00,24.4,24.55,24.37,24.48,2086786.0,24.4,24.55,24.37,24.48,2086786.0
2018-08-29 11:00:00,24.48,24.57,24.47,24.56,1362407.0,24.48,24.57,24.47,24.56,1362407.0
2018-08-29 11:05:00,24.55,24.64,24.49,24.63,2195716.0,24.55,24.64,24.49,24.63,2195716.0
2018-08-29 11:10:00,24.63,24.74,24.6,24.71,2108459.0,24.63,24.74,24.6,24.71,2108459.0
2018-08-29 11:15:00,24.71,24.79,24.65,24.69,2177952.0,24.71,24.79,24.65,24.69,2177952.0
2018-08-29 11:20:00,24.69,24.72,24.62,24.63,1354621.0,24.69,24.72,24.62,24.63,1354621.0
2018-08-29 11:25:00,24.63,24.74,24.61,24.71,1409597.0,24.63,24.74,24.61,24.71,1409597.0
2018-08-29 11:30:00,24.72,24.86,24.68,24.82,1994618.0,24.72,24.86,24.68,24.82,1994618.0
2018-08-29 11:35:00,24.82,24.84,24.71,24.75,1601812.0,24.82,24.84,24.71,24.75,1601812.0
2018-08-29 11:40:00,24.74,24.77,24.69,24.74,834536.0,24.74,24.77,24.69,24.74,834536.0
2018-08-29 11:45:00,24.74,24.75,24.65,24.71,1229308.0,24.74,24.75,24.65,24.71,1229308.0
2018-08-29 11:50:00,24.72,24.8,24.7,24.75,903020.0,24.72,24.8,24.7,24.75,903020.0
2018-08-29 11:55:00,24.75,24.75,24.63,24.65,861160.0,24.75,24.75,24.63,24.65,861160.0
2018-08-29 12:00:00,24.65,24.66,24.55,24.59,1520183.0,24.65,24.66,24.55,24.59,1520183.0
2018-08-29 12:05:00,24.59,24.63,24.53,24.58,1078822.0,24.59,24.63,24.53,24.58,1078822.0
2018-08-29 12:10:00,24.59,24.62,24.56,24.6,726789.0,24.59,24.62,24.56,24.6,726789.0
2018-08-29 12:15:00,24.61,24.72,24.6,24.7,1071425.0,24.61,24.72,24.6,24.7,1071425.0
2018-08-29 12:20:00,24.71,24.72,24.6,24.6,904120.0,24.71,24.72,24.6,24.6,904120.0
2018-08-29 12:25:00,24.6,24.61,24.53,24.54,1025402.0,24.6,24.61,24.53,24.54,1025402.0
2018-08-29 12:30:00,24.54,24.56,24.43,24.44,1427183.0,24.54,24.56,24.43,24.44,1427183.0
2018-08-29 12:35:00,24.44,24.47,24.37,24.44,1239092.0,24.44,24.47,24.37,24.44,1239092.0
2018-08-29 12:40:00,24.44,24.52,24.38,24.5,915678.0,24.44,24.52,24.38,24.5,915678.0
2018-08-29 12:45:00,24.5,24.6,24.49,24.57,1129879.0,24.5,24.6,24.49,24.57,1129879.0
2018-08-29 12:50:00,24.58,24.58,24.5,24.55,622174.0,24.58,24.58,24.5,24.55,622174.0
2018-08-29 12:55:00,24.55,24.65,24.55,24.62,1029977.0,24.55,24.65,24.55,24.62,1029977.0
2018-08-29 13:00:00,24.62,24.78,24.61,24.76,1694488.0,24.62,24.78,24.61,24.76,1694488.0
2018-08-29 13:05:00,24.75,24.79,24.72,24.72,968491.0,24.75,24.79,24.72,24.72,968491.0
2018-08-29 13:10:00,24.73,24.82,24.71,24.82,971168.0,24.73,24.82,24.71,24.82,971168.0
2018-08-29 13:15:00,24.82,24.84,24.77,24.79,932873.0,24.82,24.84,24.77,24.79,932873.0
2018-08-29 13:20:00,24.79,24.83,24.7,24.73,1252721.0,24.79,24.83,24.7,24.73,1252721.0
2018-08-29 13:25:00,24.72,24.75,24.67,24.69,928563.0,24.72,24.75,24.67,24.69,928563.0
2018-08-29 13:30:00,24.68,24.75,24.67,24.69,791665.0,24.68,24.75,24.67,24.69,791665.0
2018-08-29 13:35:00,24.7,24.9,24.69,24.9,1796956.0,24.7,24.9,24.69,24.9,1796956.0
2018-08-29 13:40:00,24.9,25.07,24.85,25.05,3258059.0,24.9,25.07,24.85,25.05,3258059.0
2018-08-29 13:45:00,25.05,25.15,24.97,24.99,2513934.0,25.05,25.15,24.97,24.99,2513934.0
2018-08-29 13:50:00,24.98,25.09,24.93,25.07,1576168.0,24.98,25.09,24.93,25.07,1576168.0
2018-08-29 13:55:00,25.07,25.2,25.05,25.14,2170171.0,25.07,25.2,25.05,25.14,2170171.0
2018-08-29 14:00:00,25.14,25.18,25.07,25.13,1383283.0,25.14,25.18,25.07,25.13,1383283.0
2018-08-29 14:05:00,25.12,25.16,25.04,25.1,1601804.0,25.12,25.16,25.04,25.1,1601804.0
2018-08-29 14:10:00,25.11,25.2,25.02,25.2,1249723.0,25.11,25.2,25.02,25.2,1249723.0
2018-08-29 14:15:00,25.19,25.29,25.15,25.29,2112388.0,25.19,25.29,25.15,25.29,2112388.0
2018-08-29 14:20:00,25.29,25.41,25.24,25.33,2883855.0,25.29,25.41,25.24,25.33,2883855.0
2018-08-29 14:25:00,25.33,25.33,25.22,25.26,2006395.0,25.33,25.33,25.22,25.26,2006395.0
2018-08-29 14:30:00,25.26,25.28,25.18,25.28,1222807.0,25.26,25.28,25.18,25.28,1222807.0
2018-08-29 14:35:00,25.28,25.29,25.15,25.16,1158791.0,25.28,25.29,25.15,25.16,1158791.0
2018-08-29 14:40:00,25.16,25.19,25.11,25.15,924404.0,25.16,25.19,25.11,25.15,924404.0
2018-08-29 14:45:00,25.15,25.22,25.12,25.18,1029865.0,25.15,25.22,25.12,25.18,1029865.0
2018-08-29 14:50:00,25.18,25.22,25.15,25.21,657475.0,25.18,25.22,25.15,25.21,657475.0
2018-08-29 14:55:00,25.21,25.23,25.18,25.21,735089.0,25.21,25.23,25.18,25.21,735089.0
2018-08-29 15:00:00,25.21,25.29,25.2,25.27,1253935.0,25.21,25.29,25.2,25.27,1253935.0
2018-08-29 15:05:00,25.27,25.29,25.16,25.18,794393.0,25.27,25.29,25.16,25.18,794393.0
2018-08-29 15:10:00,25.19,25.23,25.14,25.18,732414.0,25.19,25.23,25.14,25.18,732414.0
2018-08-29 15:15:00,25.19,25.19,25.15,25.17,360169.0,25.19,25.19,25.15,25.17,360169.0
2018-08-29 15:20:00,25.17,25.2,25.15,25.17,649714.0,25.17,25.2,25.15,25.17,649714.0
2018-08-29 15:25:00,25.16,25.2,25.12,25.19,629404.0,25.16,25.2,25.12,25.19,629404.0
2018-08-29 15:30:00,25.19,25.2,25.18,25.19,608278.0,25.19,25.2,25.18,25.19,608278.0
2018-08-29 15:35:00,25.19,25.33,25.18,25.33,1409322.0,25.19,25.33,25.18,25.33,1409322.0
2018-08-29 15:40:00,25.33,25.33,25.23,25.27,1042240.0,25.33,25.33,25.23,25.27,1042240.0
2018-08-29 15:45:00,25.27,25.27,25.17,25.2,1370700.0,25.27,25.27,25.17,25.2,1370700.0
2018-08-29 15:50:00,25.2,25.27,25.17,25.23,1437513.0,25.2,25.27,25.17,25.23,1437513.0
2018-08-29 15:55:00,25.23,25.25,25.19,25.19,2542262.0,25.23,25.25,25.19,25.19,2542262.0
2018-08-30 09:30:00,25.29,25.39,25.02,25.28,4315009.0,25.29,25.39,25.02,25.28,4315009.0
2018-08-30 09:35:00,25.28,25.3,24.76,24.81,4328907.0,25.28,25.3,24.76,24.81,4328907.0
2018-08-30 09:40:00,24.82,24.98,24.81,24.98,2458060.0,24.82,24.98,24.81,24.98,2458060.0
2018-08-30 09:45:00,24.98,25.22,24.92,24.95,3851147.0,24.98,25.22,24.92,24.95,3851147.0
2018-08-30 09:50:00,24.96,25.06,24.88,25.05,1969771.0,24.96,25.06,24.88,25.05,1969771.0
2018-08-30 09:55:00,25.06,25.14,24.94,25.12,1736596.0,25.06,25.14,24.94,25.12,1736596.0
2018-08-30 10:00:00,25.12,25.23,25.07,25.19,2058408.0,25.12,25.23,25.07,25.19,2058408.0
2018-08-30 10:05:00,25.19,25.34,25.14,25.32,2462913.0,25.19,25.34,25.14,25.32,2462913.0
2018-08-30 10:10:00,25.33,25.38,25.24,25.38,1916591.0,25.33,25.38,25.24,25.38,1916591.0
2018-08-30 10:15:00,25.37,25.55,25.36,25.52,3043776.0,25.37,25.55,25.36,25.52,3043776.0
2018-08-30 10:20:00,25.52,25.54,25.42,25.52,2553726.0,25.52,25.54,25.42,25.52,2553726.0
2018-08-30 10:25:00,25.53,25.54,25.41,25.41,1749581.0,25.53,25.54,25.41,25.41,1749581.0
2018-08-30 10:30:00,25.41,25.54,25.36,25.54,1671743.0,25.41,25.54,25.36,25.54,1671743.0
2018-08-30 10:35:00,25.53,25.67,25.49,25.64,2378231.0,25.53,25.67,25.49,25.64,2378231.0
2018-08-30 10:40:00,25.65,25.67,25.51,25.53,2153746.0,25.65,25.67,25.51,25.53,2153746.0
2018-08-30 10:45:00,25.53,25.58,25.44,25.52,1631262.0,25.53,25.58,25.44,25.52,1631262.0
2018-08-30 10:50:00,25.51,25.52,25.38,25.43,1283017.0,25.51,25.52,25.38,25.43,1283017.0
2018-08-30 10:55:00,25.43,25.47,25.27,25.33,1645225.0,25.43,25.47,25.27,25.33,1645225.0
2018-08-30 11:00:00,25.32,25.39,25.28,25.31,1387016.0,25.32,25.39,25.28,25.31,1387016.0
2018-08-30 11:05:00,25.31,25.31,25.08,25.17,3019078.0,25.31,25.31,25.08,25.17,3019078.0
2018-08-30 11:10:00,25.18,25.27,25.12,25.24,1619110.0,25.18,25.27,25.12,25.24,1619110.0
2018-08-30 11:15:00,25.24,25.37,25.23,25.28,1337062.0,25.24,25.37,25.23,25.28,1337062.0
2018-08-30 11:20:00,25.29,25.29,25.19,25.25,1098713.0,25.29,25.29,25.19,25.25,1098713.0
2018-08-30 11:25:00,25.24,25.25,25.14,25.21,1008093.0,25.24,25.25,25.14,25.21,1008093.0
2018-08-30 11:30:00,25.21,25.27,25.19,25.23,585220.0,25.21,25.27,25.19,25.23,585220.0
2018-08-30 11:35:00,25.23,25.28,25.21,25.24,769721.0,25.23,25.28,25.21,25.24,769721.0
2018-08-30 11:40:00,25.24,25.25,25.16,25.18,878899.0,25.24,25.25,25.16,25.18,878899.0
2018-08-30 11:45:00,25.19,25.24,25.18,25.23,619369.0,25.19,25.24,25.18,25.23,619369.0
2018-08-30 11:50:00,25.24,25.36,25.23,25.34,1326301.0,25.24,25.36,25.23,25.34,1326301.0
2018-08-30 11:55:00,25.34,25.37,25.27,25.3,914940.0,25.34,25.37,25.27,25.3,914940.0
2018-08-30 12:00:00,25.29,25.35,25.24,25.34,823076.0,25.29,25.35,25.24,25.34,823076.0
2018-08-30 12:05:00,25.33,25.35,25.25,25.28,710932.0,25.33,25.35,25.25,25.28,710932.0
2018-08-30 12:10:00,25.27,25.4,25.27,25.4,903513.0,25.27,25.4,25.27,25.4,903513.0
2018-08-30 12:15:00,25.4,25.41,25.31,25.36,1037416.0,25.4,25.41,25.31,25.36,1037416.0
2018-08-30 12:20:00,25.37,25.48,25.36,25.45,917409.0,25.37,25.48,25.36,25.45,917409.0
2018-08-30 12:25:00,25.46,25.54,25.46,25.49,1456210.0,25.46,25.54,25.46,25.49,1456210.0
2018-08-30 12:30:00,25.48,25.49,25.42,25.48,726176.0,25.48,25.49,25.42,25.48,726176.0
2018-08-30 12:35:00,25.48,25.48,25.37,25.39,685160.0,25.48,25.48,25.37,25.39,685160.0
2018-08-30 12:40:00,25.38,25.4,25.31,25.34,738473.0,25.38,25.4,25.31,25.34,738473.0
2018-08-30 12:45:00,25.34,25.38,25.28,25.3,561191.0,25.34,25.38,25.28,25.3,561191.0
2018-08-30 12:50:00,25.3,25.31,25.25,25.29,916783.0,25.3,25.31,25.25,25.29,916783.0
2018-08-30 12:55:00,25.29,25.34,25.28,25.32,554294.0,25.29,25.34,25.28,25.32,554294.0
2018-08-30 13:00:00,25.33,25.37,25.32,25.33,488523.0,25.33,25.37,25.32,25.33,488523.0
2018-08-30 13:05:00,25.33,25.34,25.08,25.15,2083385.0,25.33,25.34,25.08,25.15,2083385.0
2018-08-30 13:10:00,25.15,25.17,25.03,25.06,1508649.0,25.15,25.17,25.03,25.06,1508649.0
2018-08-30 13:15:00,25.07,25.12,25.02,25.11,900849.0,25.07,25.12,25.02,25.11,900849.0
2018-08-30 13:20:00,25.11,25.14,24.96,25.01,1566762.0,25.11,25.14,24.96,25.01,1566762.0
2018-08-30 13:25:00,25.0,25.08,24.91,25.06,1419147.0,25.0,25.08,24.91,25.06,1419147.0
2018-08-30 13:30:00,25.06,25.12,25.05,25.1,647657.0,25.06,25.12,25.05,25.1,647657.0
2018-08-30 13:35:00,25.11,25.12,25.03,25.12,583437.0,25.11,25.12,25.03,25.12,583437.0
2018-08-30 13:40:00,25.12,25.12,25.06,25.08,423195.0,25.12,25.12,25.06,25.08,423195.0
2018-08-30 13:45:00,25.08,25.12,25.06,25.1,394395.0,25.08,25.12,25.06,25.1,394395.0
2018-08-30 13:50:00,25.1,25.1,25.05,25.05,509114.0,25.1,25.1,25.05,25.05,509114.0
2018-08-30 13:55:00,25.06,25.06,25.01,25.03,533893.0,25.06,25.06,25.01,25.03,533893.0
2018-08-30 14:00:00,25.04,25.11,25.03,25.09,547739.0,25.04,25.11,25.03,25.09,547739.0
2018-08-30 14:05:00,25.1,25.1,25.04,25.05,310179.0,25.1,25.1,25.04,25.05,310179.0
2018-08-30 14:10:00,25.05,25.06,25.01,25.03,347074.0,25.05,25.06,25.01,25.03,347074.0
2018-08-30 14:15:00,25.03,25.06,24.87,24.91,1253917.0,25.03,25.06,24.87,24.91,1253917.0
2018-08-30 14:20:00,24.92,25.01,24.87,24.92,1173048.0,24.92,25.01,24.87,24.92,1173048.0
2018-08-30 14:25:00,24.92,24.95,24.85,24.89,1262562.0,24.92,24.95,24.85,24.89,1262562.0
2018-08-30 14:30:00,24.9,24.98,24.89,24.96,818539.0,24.9,24.98,24.89,24.96,818539.0
2018-08-30 14:35:00,24.95,25.08,24.95,25.06,861971.0,24.95,25.08,24.95,25.06,861971.0
2018-08-30 14:40:00,25.05,25.07,24.97,24.98,603148.0,25.05,25.07,24.97,24.98,603148.0
2018-08-30 14:45:00,24.98,25.04,24.97,24.98,381302.0,24.98,25.04,24.97,24.98,381302.0
2018-08-30 14:50:00,24.99,24.99,24.91,24.96,744332.0,24.99,24.99,24.91,24.96,744332.0
2018-08-30 14:55:00,24.95,24.96,24.9,24.91,449026.0,24.95,24.96,24.9,24.91,449026.0
2018-08-30 15:00:00,24.91,24.92,24.81,24.88,1409018.0,24.91,24.92,24.81,24.88,1409018.0
2018-08-30 15:05:00,24.87,24.91,24.85,24.85,657983.0,24.87,24.91,24.85,24.85,657983.0
2018-08-30 15:10:00,24.85,24.91,24.83,24.87,679134.0,24.85,24.91,24.83,24.87,679134.0
2018-08-30 15:15:00,24.87,24.95,24.83,24.94,780740.0,24.87,24.95,24.83,24.94,780740.0
2018-08-30 15:20:00,24.94,24.94,24.9,24.94,429924.0,24.94,24.94,24.9,24.94,429924.0
2018-08-30 15:25:00,24.93,24.96,24.9,24.96,651842.0,24.93,24.96,24.9,24.96,651842.0
2018-08-30 15:30:00,24.96,24.97,24.91,24.93,603968.0,24.96,24.97,24.91,24.93,603968.0
2018-08-30 15:35:00,24.94,24.95,24.87,24.88,936762.0,24.94,24.95,24.87,24.88,936762.0
2018-08-30 15:40:00,24.89,24.9,24.84,24.87,999162.0,24.89,24.9,24.84,24.87,999162.0
2018-08-30 15:45:00,24.86,24.91,24.84,24.91,886531.0,24.86,24.91,24.84,24.91,886531.0
2018-08-30 15:50:00,24.91,24.95,24.88,24.91,1006866.0,24.91,24.95,24.88,24.91,1006866.0
2018-08-30 15:55:00,24.91,24.93,24.86,24.88,1539869.0,24.91,24.93,24.86,24.88,1539869.0
2018-08-31 09:30:00,24.89,25.17,24.77,25.07,3374865.0,24.89,25.17,24.77,25.07,3374865.0
2018-08-31 09:35:00,25.08,25.23,24.97,25.15,2355872.0,25.08,25.23,24.97,25.15,2355872.0
2018-08-31 09:40:00,25.15,25.17,24.85,24.9,2277594.0,25.15,25.17,24.85,24.9,2277594.0
2018-08-31 09:45:00,24.91,25.06,24.84,25.04,2284400.0,24.91,25.06,24.84,25.04,2284400.0
2018-08-31 09:50:00,25.04,25.07,24.87,24.89,1416958.0,25.04,25.07,24.87,24.89,1416958.0
2018-08-31 09:55:00,24.88,24.98,24.79,24.83,1632254.0,24.88,24.98,24.79,24.83,1632254.0
2018-08-31 10:00:00,24.82,24.88,24.72,24.85,1819163.0,24.82,24.88,24.72,24.85,1819163.0
2018-08-31 10:05:00,24.85,24.94,24.78,24.87,1540869.0,24.85,24.94,24.78,24.87,1540869.0
2018-08-31 10:10:00,24.87,24.93,24.8,24.85,974701.0,24.87,24.93,24.8,24.85,974701.0
2018-08-31 10:15:00,24.84,24.86,24.74,24.8,1249435.0,24.84,24.86,24.74,24.8,1249435.0
2018-08-31 10:20:00,24.81,24.99,24.8,24.94,1552405.0,24.81,24.99,24.8,24.94,1552405.0
2018-08-31 10:25:00,24.95,24.96,24.82,24.88,1055265.0,24.95,24.96,24.82,24.88,1055265.0
2018-08-31 10:30:00,24.88,24.98,24.87,24.94,1060121.0,24.88,24.98,24.87,24.94,1060121.0
2018-08-31 10:35:00,24.94,24.96,24.88,24.94,570154.0,24.94,24.96,24.88,24.94,570154.0
2018-08-31 10:40:00,24.94,25.04,24.93,25.02,1066679.0,24.94,25.04,24.93,25.02,1066679.0
2018-08-31 10:45:00,25.03,25.07,24.99,25.02,967144.0,25.03,25.07,24.99,25.02,967144.0
2018-08-31 10:50:00,25.02,25.11,25.01,25.1,1074267.0,25.02,25.11,25.01,25.1,1074267.0
2018-08-31 10:55:00,25.11,25.12,25.01,25.05,842839.0,25.11,25.12,25.01,25.05,842839.0
2018-08-31 11:00:00,25.04,25.13,25.03,25.1,700891.0,25.04,25.13,25.03,25.1,700891.0
2018-08-31 11:05:00,25.11,25.11,24.98,24.98,708022.0,25.11,25.11,24.98,24.98,708022.0
2018-08-31 11:10:00,24.98,25.09,24.98,25.07,660574.0,24.98,25.09,24.98,25.07,660574.0
2018-08-31 11:15:00,25.08,25.18,25.04,25.16,1214489.0,25.08,25.18,25.04,25.16,1214489.0
2018-08-31 11:20:00,25.16,25.2,25.11,25.17,1149564.0,25.16,25.2,25.11,25.17,1149564.0
2018-08-31 11:25:00,25.17,25.18,25.09,25.12,939908.0,25.17,25.18,25.09,25.12,939908.0
2018-08-31 11:30:00,25.13,25.16,25.04,25.06,791122.0,25.13,25.16,25.04,25.06,791122.0
2018-08-31 11:35:00,25.05,25.14,25.04,25.12,691439.0,25.05,25.14,25.04,25.12,691439.0
2018-08-31 11:40:00,25.13,25.13,24.99,25.02,891123.0,25.13,25.13,24.99,25.02,891123.0
2018-08-31 11:45:00,25.02,25.04,24.97,25.01,624516.0,25.02,25.04,24.97,25.01,624516.0
2018-08-31 11:50:00,25.01,25.04,24.93,24.99,1032550.0,25.01,25.04,24.93,24.99,1032550.0
2018-08-31 11:55:00,25.0,25.05,24.99,25.01,592854.0,25.0,25.05,24.99,25.01,592854.0
2018-08-31 12:00:00,25.01,25.03,24.97,25.02,344230.0,25.01,25.03,24.97,25.02,344230.0
2018-08-31 12:05:00,25.02,25.05,25.0,25.04,314588.0,25.02,25.05,25.0,25.04,314588.0
2018-08-31 12:10:00,25.05,25.1,25.03,25.09,537945.0,25.05,25.1,25.03,25.09,537945.0
2018-08-31 12:15:00,25.08,25.15,25.07,25.12,572777.0,25.08,25.15,25.07,25.12,572777.0
2018-08-31 12:20:00,25.13,25.14,25.08,25.09,414154.0,25.13,25.14,25.08,25.09,414154.0
2018-08-31 12:25:00,25.1,25.15,25.07,25.15,464981.0,25.1,25.15,25.07,25.15,464981.0
2018-08-31 12:30:00,25.15,25.17,25.09,25.13,558674.0,25.15,25.17,25.09,25.13,558674.0
2018-08-31 12:35:00,25.12,25.23,25.12,25.2,1392709.0,25.12,25.23,25.12,25.2,1392709.0
2018-08-31 12:40:00,25.21,25.22,25.13,25.15,626501.0,25.21,25.22,25.13,25.15,626501.0
2018-08-31 12:45:00,25.14,25.18,25.14,25.17,496969.0,25.14,25.18,25.14,25.17,496969.0
2018-08-31 12:50:00,25.17,25.17,25.12,25.12,547112.0,25.17,25.17,25.12,25.12,547112.0
2018-08-31 12:55:00,25.13,25.19,25.11,25.16,525874.0,25.13,25.19,25.11,25.16,525874.0
2018-08-31 13:00:00,25.16,25.19,25.15,25.18,208457.0,25.16,25.19,25.15,25.18,208457.0
2018-08-31 13:05:00,25.18,25.19,25.15,25.17,438938.0,25.18,25.19,25.15,25.17,438938.0
2018-08-31 13:10:00,25.17,25.18,25.13,25.16,219524.0,25.17,25.18,25.13,25.16,219524.0
2018-08-31 13:15:00,25.16,25.19,25.14,25.16,342164.0,25.16,25.19,25.14,25.16,342164.0
2018-08-31 13:20:00,25.16,25.17,25.14,25.16,183700.0,25.16,25.17,25.14,25.16,183700.0
2018-08-31 13:25:00,25.16,25.17,25.1,25.12,363254.0,25.16,25.17,25.1,25.12,363254.0
2018-08-31 13:30:00,25.13,25.13,25.07,25.11,623507.0,25.13,25.13,25.07,25.11,623507.0
2018-08-31 13:35:00,25.11,25.14,25.09,25.1,246117.0,25.11,25.14,25.09,25.1,246117.0
2018-08-31 13:40:00,25.1,25.12,25.08,25.09,258173.0,25.1,25.12,25.08,25.09,258173.0
2018-08-31 13:45:00,25.1,25.15,25.09,25.14,247750.0,25.1,25.15,25.09,25.14,247750.0
2018-08-31 13:50:00,25.13,25.15,25.12,25.13,213856.0,25.13,25.15,25.12,25.13,213856.0
2018-08-31 13:55:00,25.12,25.14,25.11,25.14,257130.0,25.12,25.14,25.11,25.14,257130.0
2018-08-31 14:00:00,25.13,25.15,25.09,25.11,396587.0,25.13,25.15,25.09,25.11,396587.0
2018-08-31 14:05:00,25.11,25.11,25.08,25.09,334782.0,25.11,25.11,25.08,25.09,334782.0
2018-08-31 14:10:00,25.09,25.09,25.04,25.06,539075.0,25.09,25.09,25.04,25.06,539075.0
2018-08-31 14:15:00,25.07,25.08,25.05,25.07,354549.0,25.07,25.08,25.05,25.07,354549.0
2018-08-31 14:20:00,25.07,25.07,25.03,25.05,413655.0,25.07,25.07,25.03,25.05,413655.0
2018-08-31 14:25:00,25.04,25.05,25.0,25.01,662522.0,25.04,25.05,25.0,25.01,662522.0
2018-08-31 14:30:00,25.01,25.08,24.99,25.06,594157.0,25.01,25.08,24.99,25.06,594157.0
2018-08-31 14:35:00,25.06,25.09,25.05,25.07,397547.0,25.06,25.09,25.05,25.07,397547.0
2018-08-31 14:40:00,25.07,25.1,25.06,25.07,308758.0,25.07,25.1,25.06,25.07,308758.0
2018-08-31 14:45:00,25.07,25.1,25.05,25.08,252639.0,25.07,25.1,25.05,25.08,252639.0
2018-08-31 14:50:00,25.09,25.1,25.04,25.07,461919.0,25.09,25.1,25.04,25.07,461919.0
2018-08-31 14:55:00,25.07,25.07,25.04,25.05,218439.0,25.07,25.07,25.04,25.05,218439.0
2018-08-31 15:00:00,25.05,25.1,25.05,25.08,322009.0,25.05,25.1,25.05,25.08,322009.0
2018-08-31 15:05:00,25.08,25.12,25.07,25.12,478237.0,25.08,25.12,25.07,25.12,478237.0
2018-08-31 15:10:00,25.12,25.15,25.11,25.13,518937.0,25.12,25.15,25.11,25.13,518937.0
2018-08-31 15:15:00,25.13,25.18,25.12,25.15,790371.0,25.13,25.18,25.12,25.15,790371.0
2018-08-31 15:20:00,25.16,25.17,25.08,25.1,551228.0,25.16,25.17,25.08,25.1,551228.0
2018-08-31 15:25:00,25.1,25.11,25.06,25.06,405529.0,25.1,25.11,25.06,25.06,405529.0
2018-08-31 15:30:00,25.07,25.14,25.07,25.14,430847.0,25.07,25.14,25.07,25.14,430847.0
2018-08-31 15:35:00,25.14,25.15,25.12,25.14,320241.0,25.14,25.15,25.12,25.14,320241.0
2018-08-31 15:40:00,25.13,25.15,25.11,25.14,439210.0,25.13,25.15,25.11,25.14,439210.0
2018-08-31 15:45:00,25.14,25.18,25.11,25.13,1016211.0,25.14,25.18,25.11,25.13,1016211.0
2018-08-31 15:50:00,25.14,25.2,25.13,25.19,1605570.0,25.14,25.2,25.13,25.19,1605570.0
2018-08-31 15:55:00,25.19,25.24,25.16,25.16,1726114.0,25.19,25.24,25.16,25.16,1726114.0
2018-09-04 09:30:00,25.63,26.17,25.56,26.01,7709765.0,25.63,26.17,25.56,26.01,7709765.0
2018-09-04 09:35:00,26.02,26.15,25.86,26.05,4244309.0,26.02,26.15,25.86,26.05,4244309.0
2018-09-04 09:40:00,26.05,26.11,25.87,26.02,2935396.0,26.05,26.11,25.87,26.02,2935396.0
2018-09-04 09:45:00,26.01,26.18,25.95,26.14,3706519.0,26.01,26.18,25.95,26.14,3706519.0
2018-09-04 09:50:00,26.14,26.45,26.13,26.4,4770728.0,26.14,26.45,26.13,26.4,4770728.0
2018-09-04 09:55:00,26.4,26.55,26.31,26.33,3712420.0,26.4,26.55,26.31,26.33,3712420.0
2018-09-04 10:00:00,26.34,26.62,26.33,26.58,2654668.0,26.34,26.62,26.33,26.58,2654668.0
2018-09-04 10:05:00,26.57,26.59,26.47,26.54,2125834.0,26.57,26.59,26.47,26.54,2125834.0
2018-09-04 10:10:00,26.53,26.58,26.43,26.48,2082761.0,26.53,26.58,26.43,26.48,2082761.0
2018-09-04 10:15:00,26.49,26.53,26.4,26.45,1880568.0,26.49,26.53,26.4,26.45,1880568.0
2018-09-04 10:20:00,26.46,26.5,26.33,26.34,1457447.0,26.46,26.5,26.33,26.34,1457447.0
2018-09-04 10:25:00,26.35,26.37,26.24,26.33,2119256.0,26.35,26.37,26.24,26.33,2119256.0
2018-09-04 10:30:00,26.33,26.5,26.32,26.48,1955268.0,26.33,26.5,26.32,26.48,1955268.0
2018-09-04 10:35:00,26.49,26.5,26.4,26.44,1293241.0,26.49,26.5,26.4,26.44,1293241.0
2018-09-04 10:40:00,26.44,26.58,26.42,26.55,1838386.0,26.44,26.58,26.42,26.55,1838386.0
2018-09-04 10:45:00,26.56,26.72,26.52,26.72,2078100.0,26.56,26.72,26.52,26.72,2078100.0
2018-09-04 10:50:00,26.72,26.74,26.67,26.74,1843863.0,26.72,26.74,26.67,26.74,1843863.0
2018-09-04 10:55:00,26.74,26.8,26.71,26.72,2141843.0,26.74,26.8,26.71,26.72,2141843.0
2018-09-04 11:00:00,26.72,26.74,26.63,26.69,1483469.0,26.72,26.74,26.63,26.69,1483469.0
2018-09-04 11:05:00,26.7,26.79,26.62,26.67,1390543.0,26.7,26.79,26.62,26.67,1390543.0
2018-09-04 11:10:00,26.67,26.8,26.64,26.74,1052237.0,26.67,26.8,26.64,26.74,1052237.0
2018-09-04 11:15:00,26.74,26.95,26.73,26.93,2379156.0,26.74,26.95,26.73,26.93,2379156.0
2018-09-04 11:20:00,26.93,27.0,26.92,26.97,2081838.0,26.93,27.0,26.92,26.97,2081838.0
2018-09-04 11:25:00,26.96,27.05,26.88,27.01,2829039.0,26.96,27.05,26.88,27.01,2829039.0
2018-09-04 11:30:00,27.01,27.14,26.99,27.03,2461291.0,27.01,27.14,26.99,27.03,2461291.0
2018-09-04 11:35:00,27.02,27.17,27.01,27.14,1842657.0,27.02,27.17,27.01,27.14,1842657.0
2018-09-04 11:40:00,27.14,27.19,27.03,27.05,1737010.0,27.14,27.19,27.03,27.05,1737010.0
2018-09-04 11:45:00,27.04,27.11,26.95,26.97,1523971.0,27.04,27.11,26.95,26.97,1523971.0
2018-09-04 11:50:00,26.98,27.02,26.85,26.89,2305331.0,26.98,27.02,26.85,26.89,2305331.0
2018-09-04 11:55:00,26.89,27.01,26.85,26.92,1551542.0,26.89,27.01,26.85,26.92,1551542.0
2018-09-04 12:00:00,26.92,27.11,26.92,27.09,1836155.0,26.92,27.11,26.92,27.09,1836155.0
2018-09-04 12:05:00,27.08,27.09,26.99,27.04,1450152.0,27.08,27.09,26.99,27.04,1450152.0
2018-09-04 12:10:00,27.04,27.18,27.01,27.16,1506243.0,27.04,27.18,27.01,27.16,1506243.0
2018-09-04 12:15:00,27.16,27.39,27.15,27.37,3748588.0,27.16,27.39,27.15,27.37,3748588.0
2018-09-04 12:20:00,27.37,27.4,27.25,27.28,2599416.0,27.37,27.4,27.25,27.28,2599416.0
2018-09-04 12:25:00,27.28,27.39,27.21,27.38,1993036.0,27.28,27.39,27.21,27.38,1993036.0
2018-09-04 12:30:00,27.39,27.58,27.35,27.57,3048958.0,27.39,27.58,27.35,27.57,3048958.0
2018-09-04 12:35:00,27.57,27.63,27.5,27.59,2889316.0,27.57,27.63,27.5,27.59,2889316.0
2018-09-04 12:40:00,27.6,27.74,27.55,27.71,3395812.0,27.6,27.74,27.55,27.71,3395812.0
2018-09-04 12:45:00,27.71,27.9,27.65,27.9,4237798.0,27.71,27.9,27.65,27.9,4237798.0
2018-09-04 12:50:00,27.89,27.93,27.82,27.91,2993477.0,27.89,27.93,27.82,27.91,2993477.0
2018-09-04 12:55:00,27.91,27.92,27.74,27.79,2920457.0,27.91,27.92,27.74,27.79,2920457.0
2018-09-04 13:00:00,27.78,27.97,27.76,27.93,2953561.0,27.78,27.97,27.76,27.93,2953561.0
2018-09-04 13:05:00,27.94,28.06,27.92,28.0,3894096.0,27.94,28.06,27.92,28.0,3894096.0
2018-09-04 13:10:00,27.99,28.06,27.86,27.89,2547273.0,27.99,28.06,27.86,27.89,2547273.0
2018-09-04 13:15:00,27.89,27.96,27.8,27.81,1756011.0,27.89,27.96,27.8,27.81,1756011.0
2018-09-04 13:20:00,27.8,27.81,27.62,27.66,2745081.0,27.8,27.81,27.62,27.66,2745081.0
2018-09-04 13:25:00,27.66,27.74,27.49,27.66,3237952.0,27.66,27.74,27.49,27.66,3237952.0
2018-09-04 13:30:00,27.66,27.85,27.66,27.77,2396897.0,27.66,27.85,27.66,27.77,2396897.0
2018-09-04 13:35:00,27.77,27.78,27.53,27.54,2045062.0,27.77,27.78,27.53,27.54,2045062.0
2018-09-04 13:40:00,27.54,27.54,27.33,27.38,3090633.0,27.54,27.54,27.33,27.38,3090633.0
2018-09-04 13:45:00,27.38,27.64,27.28,27.64,2662084.0,27.38,27.64,27.28,27.64,2662084.0
2018-09-04 13:50:00,27.64,27.66,27.46,27.59,1772317.0,27.64,27.66,27.46,27.59,1772317.0
2018-09-04 13:55:00,27.6,27.79,27.57,27.71,2409589.0,27.6,27.79,27.57,27.71,2409589.0
2018-09-04 14:00:00,27.7,27.76,27.62,27.64,1447902.0,27.7,27.76,27.62,27.64,1447902.0
2018-09-04 14:05:00,27.64,27.78,27.62,27.71,1349990.0,27.64,27.78,27.62,27.71,1349990.0
2018-09-04 14:10:00,27.71,27.92,27.71,27.86,2424150.0,27.71,27.92,27.71,27.86,2424150.0
2018-09-04 14:15:00,27.86,27.97,27.81,27.83,1970490.0,27.86,27.97,27.81,27.83,1970490.0
2018-09-04 14:20:00,27.83,27.9,27.76,27.89,1362760.0,27.83,27.9,27.76,27.89,1362760.0
2018-09-04 14:25:00,27.89,27.9,27.77,27.8,1083931.0,27.89,27.9,27.77,27.8,1083931.0
2018-09-04 14:30:00,27.8,27.82,27.63,27.76,1445473.0,27.8,27.82,27.63,27.76,1445473.0
2018-09-04 14:35:00,27.77,27.88,27.77,27.82,1061179.0,27.77,27.88,27.77,27.82,1061179.0
2018-09-04 14:40:00,27.81,27.85,27.77,27.8,681063.0,27.81,27.85,27.77,27.8,681063.0
2018-09-04 14:45:00,27.79,27.81,27.71,27.8,937872.0,27.79,27.81,27.71,27.8,937872.0
2018-09-04 14:50:00,27.79,28.0,27.79,27.9,2694296.0,27.79,28.0,27.79,27.9,2694296.0
2018-09-04 14:55:00,27.9,27.99,27.88,27.91,1784132.0,27.9,27.99,27.88,27.91,1784132.0
2018-09-04 15:00:00,27.9,27.96,27.79,27.91,1697666.0,27.9,27.96,27.79,27.91,1697666.0
2018-09-04 15:05:00,27.91,28.05,27.9,28.0,2201054.0,27.91,28.05,27.9,28.0,2201054.0
2018-09-04 15:10:00,28.0,28.01,27.87,27.99,1743382.0,28.0,28.01,27.87,27.99,1743382.0
2018-09-04 15:15:00,27.99,28.03,27.9,27.96,1518265.0,27.99,28.03,27.9,27.96,1518265.0
2018-09-04 15:20:00,27.97,28.03,27.91,28.02,1416035.0,27.97,28.03,27.91,28.02,1416035.0
2018-09-04 15:25:00,28.02,28.11,28.01,28.11,2472317.0,28.02,28.11,28.01,28.11,2472317.0
2018-09-04 15:30:00,28.11,28.11,27.86,27.94,3467679.0,28.11,28.11,27.86,27.94,3467679.0
2018-09-04 15:35:00,27.94,28.04,27.88,28.03,1866412.0,27.94,28.04,27.88,28.03,1866412.0
2018-09-04 15:40:00,28.03,28.07,27.96,28.0,1728201.0,28.03,28.07,27.96,28.0,1728201.0
2018-09-04 15:45:00,27.99,28.06,27.9,28.01,2147176.0,27.99,28.06,27.9,28.01,2147176.0
2018-09-04 15:50:00,28.01,28.05,27.94,28.04,2003050.0,28.01,28.05,27.94,28.04,2003050.0
2018-09-04 15:55:00,28.04,28.09,27.99,28.07,4206428.0,28.04,28.09,27.99,28.07,4206428.0
2018-09-05 09:30:00,29.38,29.94,29.21,29.22,14622043.0,29.38,29.94,29.21,29.22,14622043.0
2018-09-05 09:35:00,29.23,29.26,28.78,28.92,9733868.0,29.23,29.26,28.78,28.92,9733868.0
2018-09-05 09:40:00,28.92,28.95,28.33,28.58,8353445.0,28.92,28.95,28.33,28.58,8353445.0
2018-09-05 09:45:00,28.58,28.75,28.36,28.64,5639133.0,28.58,28.75,28.36,28.64,5639133.0
2018-09-05 09:50:00,28.64,28.66,27.37,27.6,10989567.0,28.64,28.66,27.37,27.6,10989567.0
2018-09-05 09:55:00,27.61,27.93,27.4,27.41,6150838.0,27.61,27.93,27.4,27.41,6150838.0
2018-09-05 10:00:00,27.42,27.57,26.84,27.09,9430620.0,27.42,27.57,26.84,27.09,9430620.0
2018-09-05 10:05:00,27.09,27.74,27.08,27.74,5885054.0,27.09,27.74,27.08,27.74,5885054.0
2018-09-05 10:10:00,27.73,27.74,27.45,27.46,4043530.0,27.73,27.74,27.45,27.46,4043530.0
2018-09-05 10:15:00,27.47,27.65,27.28,27.39,3969703.0,27.47,27.65,27.28,27.39,3969703.0
2018-09-05 10:20:00,27.39,27.44,26.9,27.0,4663932.0,27.39,27.44,26.9,27.0,4663932.0
2018-09-05 10:25:00,26.99,27.35,26.97,27.34,4154956.0,26.99,27.35,26.97,27.34,4154956.0
2018-09-05 10:30:00,27.34,27.35,27.02,27.05,2730042.0,27.34,27.35,27.02,27.05,2730042.0
2018-09-05 10:35:00,27.05,27.5,27.05,27.5,3428989.0,27.05,27.5,27.05,27.5,3428989.0
2018-09-05 10:40:00,27.5,27.85,27.3,27.78,5052161.0,27.5,27.85,27.3,27.78,5052161.0
2018-09-05 10:45:00,27.78,28.15,27.78,27.88,6286931.0,27.78,28.15,27.78,27.88,6286931.0
2018-09-05 10:50:00,27.87,28.44,27.86,28.35,6003615.0,27.87,28.44,27.86,28.35,6003615.0
2018-09-05 10:55:00,28.36,28.56,28.31,28.38,5157227.0,28.36,28.56,28.31,28.38,5157227.0
2018-09-05 11:00:00,28.39,28.45,27.9,27.92,5377803.0,28.39,28.45,27.9,27.92,5377803.0
2018-09-05 11:05:00,27.92,28.16,27.82,27.98,3669888.0,27.92,28.16,27.82,27.98,3669888.0
2018-09-05 11:10:00,27.98,28.34,27.96,28.14,3449872.0,27.98,28.34,27.96,28.14,3449872.0
2018-09-05 11:15:00,28.14,28.16,27.94,28.07,2604447.0,28.14,28.16,27.94,28.07,2604447.0
2018-09-05 11:20:00,28.06,28.46,28.06,28.3,3633482.0,28.06,28.46,28.06,28.3,3633482.0
2018-09-05 11:25:00,28.3,28.37,28.2,28.27,1811251.0,28.3,28.37,28.2,28.27,1811251.0
2018-09-05 11:30:00,28.27,28.39,28.08,28.2,2168795.0,28.27,28.39,28.08,28.2,2168795.0
2018-09-05 11:35:00,28.21,28.44,28.2,28.4,2129229.0,28.21,28.44,28.2,28.4,2129229.0
2018-09-05 11:40:00,28.41,28.5,28.35,28.47,2129954.0,28.41,28.5,28.35,28.47,2129954.0
2018-09-05 11:45:00,28.47,28.68,28.41,28.67,3354838.0,28.47,28.68,28.41,28.67,3354838.0
2018-09-05 11:50:00,28.67,28.68,28.45,28.58,2312283.0,28.67,28.68,28.45,28.58,2312283.0
2018-09-05 11:55:00,28.57,28.64,28.44,28.64,1678940.0,28.57,28.64,28.44,28.64,1678940.0
2018-09-05 12:00:00,28.64,28.86,28.62,28.83,3211151.0,28.64,28.86,28.62,28.83,3211151.0
2018-09-05 12:05:00,28.82,28.95,28.76,28.95,2659119.0,28.82,28.95,28.76,28.95,2659119.0
2018-09-05 12:10:00,28.95,28.95,28.76,28.83,2438589.0,28.95,28.95,28.76,28.83,2438589.0
2018-09-05 12:15:00,28.83,28.93,28.76,28.93,1588091.0,28.83,28.93,28.76,28.93,1588091.0
2018-09-05 12:20:00,28.93,29.1,28.87,29.06,2849106.0,28.93,29.1,28.87,29.06,2849106.0
2018-09-05 12:25:00,29.06,29.15,28.97,29.14,2789392.0,29.06,29.15,28.97,29.14,2789392.0
2018-09-05 12:30:00,29.14,29.3,29.11,29.24,3224781.0,29.14,29.3,29.11,29.24,3224781.0
2018-09-05 12:35:00,29.24,29.26,29.01,29.04,2780354.0,29.24,29.26,29.01,29.04,2780354.0
2018-09-05 12:40:00,29.05,29.1,28.78,28.99,4198281.0,29.05,29.1,28.78,28.99,4198281.0
2018-09-05 12:45:00,28.99,29.12,28.9,29.07,1588792.0,28.99,29.12,28.9,29.07,1588792.0
2018-09-05 12:50:00,29.07,29.12,28.82,28.82,1993002.0,29.07,29.12,28.82,28.82,1993002.0
2018-09-05 12:55:00,28.82,28.87,28.55,28.6,2911479.0,28.82,28.87,28.55,28.6,2911479.0
2018-09-05 13:00:00,28.61,28.85,28.6,28.76,2512540.0,28.61,28.85,28.6,28.76,2512540.0
2018-09-05 13:05:00,28.77,29.05,28.74,29.0,2137371.0,28.77,29.05,28.74,29.0,2137371.0
2018-09-05 13:10:00,28.99,29.09,28.9,28.97,1663499.0,28.99,29.09,28.9,28.97,1663499.0
2018-09-05 13:15:00,28.98,29.14,28.95,29.1,1750359.0,28.98,29.14,28.95,29.1,1750359.0
2018-09-05 13:20:00,29.11,29.13,28.95,28.96,1463138.0,29.11,29.13,28.95,28.96,1463138.0
2018-09-05 13:25:00,28.97,29.05,28.92,29.03,1050774.0,28.97,29.05,28.92,29.03,1050774.0
2018-09-05 13:30:00,29.02,29.03,28.89,28.92,1178566.0,29.02,29.03,28.89,28.92,1178566.0
2018-09-05 13:35:00,28.92,28.98,28.66,28.7,1777426.0,28.92,28.98,28.66,28.7,1777426.0
2018-09-05 13:40:00,28.7,28.83,28.57,28.82,2135423.0,28.7,28.83,28.57,28.82,2135423.0
2018-09-05 13:45:00,28.82,28.89,28.63,28.68,1530758.0,28.82,28.89,28.63,28.68,1530758.0
2018-09-05 13:50:00,28.68,28.77,28.6,28.71,1491313.0,28.68,28.77,28.6,28.71,1491313.0
2018-09-05 13:55:00,28.71,28.76,28.55,28.65,1268735.0,28.71,28.76,28.55,28.65,1268735.0
2018-09-05 14:00:00,28.66,28.78,28.64,28.69,1278686.0,28.66,28.78,28.64,28.69,1278686.0
2018-09-05 14:05:00,28.69,28.7,28.6,28.66,830771.0,28.69,28.7,28.6,28.66,830771.0
2018-09-05 14:10:00,28.66,28.73,28.52,28.71,1456881.0,28.66,28.73,28.52,28.71,1456881.0
2018-09-05 14:15:00,28.71,28.85,28.61,28.79,1568250.0,28.71,28.85,28.61,28.79,1568250.0
2018-09-05 14:20:00,28.79,28.82,28.67,28.68,860347.0,28.79,28.82,28.67,28.68,860347.0
2018-09-05 14:25:00,28.68,28.74,28.63,28.69,799081.0,28.68,28.74,28.63,28.69,799081.0
2018-09-05 14:30:00,28.69,28.71,28.65,28.67,491146.0,28.69,28.71,28.65,28.67,491146.0
2018-09-05 14:35:00,28.66,28.79,28.65,28.77,792180.0,28.66,28.79,28.65,28.77,792180.0
2018-09-05 14:40:00,28.77,28.78,28.67,28.73,699533.0,28.77,28.78,28.67,28.73,699533.0
2018-09-05 14:45:00,28.73,28.78,28.61,28.62,1044819.0,28.73,28.78,28.61,28.62,1044819.0
2018-09-05 14:50:00,28.62,28.63,28.22,28.26,3299120.0,28.62,28.63,28.22,28.26,3299120.0
2018-09-05 14:55:00,28.26,28.36,28.05,28.1,2907785.0,28.26,28.36,28.05,28.1,2907785.0
2018-09-05 15:00:00,28.1,28.33,28.09,28.24,2290412.0,28.1,28.33,28.09,28.24,2290412.0
2018-09-05 15:05:00,28.23,28.27,28.08,28.16,1557550.0,28.23,28.27,28.08,28.16,1557550.0
2018-09-05 15:10:00,28.16,28.37,28.13,28.35,1613741.0,28.16,28.37,28.13,28.35,1613741.0
2018-09-05 15:15:00,28.34,28.41,28.26,28.31,1334965.0,28.34,28.41,28.26,28.31,1334965.0
2018-09-05 15:20:00,28.31,28.34,28.2,28.28,1223471.0,28.31,28.34,28.2,28.28,1223471.0
2018-09-05 15:25:00,28.28,28.43,28.22,28.41,1268961.0,28.28,28.43,28.22,28.41,1268961.0
2018-09-05 15:30:00,28.41,28.55,28.38,28.52,2062091.0,28.41,28.55,28.38,28.52,2062091.0
2018-09-05 15:35:00,28.52,28.53,28.4,28.47,1200072.0,28.52,28.53,28.4,28.47,1200072.0
2018-09-05 15:40:00,28.47,28.57,28.45,28.47,1499699.0,28.47,28.57,28.45,28.47,1499699.0
2018-09-05 15:45:00,28.46,28.55,28.45,28.48,1164025.0,28.46,28.55,28.45,28.48,1164025.0
2018-09-05 15:50:00,28.47,28.55,28.46,28.55,1481621.0,28.47,28.55,28.46,28.55,1481621.0
2018-09-05 15:55:00,28.55,28.59,28.48,28.51,3362664.0,28.55,28.59,28.48,28.51,3362664.0
2018-09-06 09:30:00,28.1,28.33,27.7,28.1,6270009.0,28.1,28.33,27.7,28.1,6270009.0
2018-09-06 09:35:00,28.1,28.14,27.61,27.73,4882126.0,28.1,28.14,27.61,27.73,4882126.0
2018-09-06 09:40:00,27.72,28.01,27.43,28.0,5274963.0,27.72,28.01,27.43,28.0,5274963.0
2018-09-06 09:45:00,28.0,28.23,27.82,28.07,4013582.0,28.0,28.23,27.82,28.07,4013582.0
2018-09-06 09:50:00,28.06,28.14,27.86,27.91,3137519.0,28.06,28.14,27.86,27.91,3137519.0
2018-09-06 09:55:00,27.9,28.11,27.83,28.08,2956739.0,27.9,28.11,27.83,28.08,2956739.0
2018-09-06 10:00:00,28.08,28.09,27.62,27.67,3452377.0,28.08,28.09,27.62,27.67,3452377.0
2018-09-06 10:05:00,27.67,27.68,27.42,27.5,3940397.0,27.67,27.68,27.42,27.5,3940397.0
2018-09-06 10:10:00,27.5,27.5,27.19,27.41,5029429.0,27.5,27.5,27.19,27.41,5029429.0
2018-09-06 10:15:00,27.42,27.65,27.31,27.54,3371287.0,27.42,27.65,27.31,27.54,3371287.0
2018-09-06 10:20:00,27.54,27.74,27.41,27.68,2657524.0,27.54,27.74,27.41,27.68,2657524.0
2018-09-06 10:25:00,27.69,28.03,27.67,27.98,3965806.0,27.69,28.03,27.67,27.98,3965806.0
2018-09-06 10:30:00,27.98,28.0,27.75,27.78,2318777.0,27.98,28.0,27.75,27.78,2318777.0
2018-09-06 10:35:00,27.79,27.93,27.73,27.89,2294701.0,27.79,27.93,27.73,27.89,2294701.0
2018-09-06 10:40:00,27.89,28.08,27.84,27.96,2545507.0,27.89,28.08,27.84,27.96,2545507.0
2018-09-06 10:45:00,27.96,28.04,27.6,27.66,2604122.0,27.96,28.04,27.6,27.66,2604122.0
2018-09-06 10:50:00,27.67,27.78,27.53,27.73,2402488.0,27.67,27.78,27.53,27.73,2402488.0
2018-09-06 10:55:00,27.73,27.85,27.64,27.67,1922561.0,27.73,27.85,27.64,27.67,1922561.0
2018-09-06 11:00:00,27.67,27.72,27.54,27.58,1491849.0,27.67,27.72,27.54,27.58,1491849.0
2018-09-06 11:05:00,27.58,27.61,27.37,27.44,2833202.0,27.58,27.61,27.37,27.44,2833202.0
2018-09-06 11:10:00,27.45,27.62,27.41,27.55,1927031.0,27.45,27.62,27.41,27.55,1927031.0
2018-09-06 11:15:00,27.55,27.84,27.5,27.78,2361593.0,27.55,27.84,27.5,27.78,2361593.0
2018-09-06 11:20:00,27.78,27.91,27.64,27.9,1642453.0,27.78,27.91,27.64,27.9,1642453.0
2018-09-06 11:25:00,27.89,27.96,27.84,27.9,1405680.0,27.89,27.96,27.84,27.9,1405680.0
2018-09-06 11:30:00,27.91,27.93,27.79,27.84,1180633.0,27.91,27.93,27.79,27.84,1180633.0
2018-09-06 11:35:00,27.85,28.0,27.82,27.94,1145244.0,27.85,28.0,27.82,27.94,1145244.0
2018-09-06 11:40:00,27.93,28.04,27.9,27.96,1510388.0,27.93,28.04,27.9,27.96,1510388.0
2018-09-06 11:45:00,27.95,28.19,27.94,28.17,1895806.0,27.95,28.19,27.94,28.17,1895806.0
2018-09-06 11:50:00,28.17,28.35,28.13,28.35,2216791.0,28.17,28.35,28.13,28.35,2216791.0
2018-09-06 11:55:00,28.35,28.49,28.25,28.46,3289510.0,28.35,28.49,28.25,28.46,3289510.0
2018-09-06 12:00:00,28.45,28.58,28.26,28.28,3390474.0,28.45,28.58,28.26,28.28,3390474.0
2018-09-06 12:05:00,28.29,28.43,28.23,28.42,2027119.0,28.29,28.43,28.23,28.42,2027119.0
2018-09-06 12:10:00,28.41,28.47,28.29,28.31,1442164.0,28.41,28.47,28.29,28.31,1442164.0
2018-09-06 12:15:00,28.31,28.38,28.24,28.3,1095583.0,28.31,28.38,28.24,28.3,1095583.0
2018-09-06 12:20:00,28.31,28.34,28.13,28.18,1694083.0,28.31,28.34,28.13,28.18,1694083.0
2018-09-06 12:25:00,28.18,28.24,28.02,28.07,1703669.0,28.18,28.24,28.02,28.07,1703669.0
2018-09-06 12:30:00,28.07,28.09,27.95,27.95,1549367.0,28.07,28.09,27.95,27.95,1549367.0
2018-09-06 12:35:00,27.94,28.12,27.94,28.04,1394357.0,27.94,28.12,27.94,28.04,1394357.0
2018-09-06 12:40:00,28.03,28.25,28.01,28.22,1295728.0,28.03,28.25,28.01,28.22,1295728.0
2018-09-06 12:45:00,28.22,28.29,28.11,28.11,1236712.0,28.22,28.29,28.11,28.11,1236712.0
2018-09-06 12:50:00,28.11,28.21,28.06,28.19,856770.0,28.11,28.21,28.06,28.19,856770.0
2018-09-06 12:55:00,28.19,28.23,28.08,28.08,681908.0,28.19,28.23,28.08,28.08,681908.0
2018-09-06 13:00:00,28.08,28.11,27.95,27.97,1072885.0,28.08,28.11,27.95,27.97,1072885.0
2018-09-06 13:05:00,27.96,28.19,27.95,28.06,1231783.0,27.96,28.19,27.95,28.06,1231783.0
2018-09-06 13:10:00,28.05,28.2,28.01,28.15,1184339.0,28.05,28.2,28.01,28.15,1184339.0
2018-09-06 13:15:00,28.15,28.17,28.08,28.14,738788.0,28.15,28.17,28.08,28.14,738788.0
2018-09-06 13:20:00,28.14,28.3,28.12,28.22,1115524.0,28.14,28.3,28.12,28.22,1115524.0
2018-09-06 13:25:00,28.23,28.27,28.12,28.13,673178.0,28.23,28.27,28.12,28.13,673178.0
2018-09-06 13:30:00,28.13,28.2,28.08,28.13,794102.0,28.13,28.2,28.08,28.13,794102.0
2018-09-06 13:35:00,28.14,28.23,28.11,28.13,570784.0,28.14,28.23,28.11,28.13,570784.0
2018-09-06 13:40:00,28.12,28.25,28.1,28.21,778234.0,28.12,28.25,28.1,28.21,778234.0
2018-09-06 13:45:00,28.21,28.24,28.13,28.14,588354.0,28.21,28.24,28.13,28.14,588354.0
2018-09-06 13:50:00,28.15,28.2,28.12,28.2,572224.0,28.15,28.2,28.12,28.2,572224.0
2018-09-06 13:55:00,28.19,28.2,28.1,28.11,452907.0,28.19,28.2,28.1,28.11,452907.0
2018-09-06 14:00:00,28.12,28.2,28.07,28.07,671766.0,28.12,28.2,28.07,28.07,671766.0
2018-09-06 14:05:00,28.07,28.16,28.02,28.14,928806.0,28.07,28.16,28.02,28.14,928806.0
2018-09-06 14:10:00,28.14,28.16,28.06,28.11,574275.0,28.14,28.16,28.06,28.11,574275.0
2018-09-06 14:15:00,28.12,28.2,28.11,28.17,691496.0,28.12,28.2,28.11,28.17,691496.0
2018-09-06 14:20:00,28.17,28.17,28.05,28.06,643665.0,28.17,28.17,28.05,28.06,643665.0
2018-09-06 14:25:00,28.07,28.12,28.05,28.05,490715.0,28.07,28.12,28.05,28.05,490715.0
2018-09-06 14:30:00,28.06,28.13,28.05,28.11,527644.0,28.06,28.13,28.05,28.11,527644.0
2018-09-06 14:35:00,28.1,28.13,28.07,28.09,656420.0,28.1,28.13,28.07,28.09,656420.0
2018-09-06 14:40:00,28.09,28.09,28.02,28.06,539304.0,28.09,28.09,28.02,28.06,539304.0
2018-09-06 14:45:00,28.07,28.11,27.91,27.95,1478070.0,28.07,28.11,27.91,27.95,1478070.0
2018-09-06 14:50:00,27.94,27.95,27.73,27.77,2152861.0,27.94,27.95,27.73,27.77,2152861.0
2018-09-06 14:55:00,27.77,27.88,27.72,27.84,1361123.0,27.77,27.88,27.72,27.84,1361123.0
2018-09-06 15:00:00,27.84,27.96,27.8,27.94,1061276.0,27.84,27.96,27.8,27.94,1061276.0
2018-09-06 15:05:00,27.93,28.01,27.93,27.94,900929.0,27.93,28.01,27.93,27.94,900929.0
2018-09-06 15:10:00,27.94,27.99,27.91,27.95,561654.0,27.94,27.99,27.91,27.95,561654.0
2018-09-06 15:15:00,27.94,27.97,27.85,27.9,751292.0,27.94,27.97,27.85,27.9,751292.0
2018-09-06 15:20:00,27.89,27.92,27.83,27.84,525676.0,27.89,27.92,27.83,27.84,525676.0
2018-09-06 15:25:00,27.84,27.89,27.83,27.88,459732.0,27.84,27.89,27.83,27.88,459732.0
2018-09-06 15:30:00,27.88,27.91,27.8,27.83,971019.0,27.88,27.91,27.8,27.83,971019.0
2018-09-06 15:35:00,27.83,27.88,27.78,27.8,790916.0,27.83,27.88,27.78,27.8,790916.0
2018-09-06 15:40:00,27.8,27.82,27.72,27.75,1084990.0,27.8,27.82,27.72,27.75,1084990.0
2018-09-06 15:45:00,27.76,27.87,27.72,27.84,1244180.0,27.76,27.87,27.72,27.84,1244180.0
2018-09-06 15:50:00,27.84,27.9,27.8,27.83,1206376.0,27.84,27.9,27.8,27.83,1206376.0
2018-09-06 15:55:00,27.83,27.88,27.81,27.83,2005280.0,27.83,27.88,27.81,27.83,2005280.0
2018-09-07 09:30:00,26.96,27.44,26.8,27.38,6890809.0,26.96,27.44,26.8,27.38,6890809.0
2018-09-07 09:35:00,27.38,27.58,27.24,27.54,4389721.0,27.38,27.58,27.24,27.54,4389721.0
2018-09-07 09:40:00,27.54,27.69,27.38,27.43,3009686.0,27.54,27.69,27.38,27.43,3009686.0
2018-09-07 09:45:00,27.43,27.76,27.39,27.7,2681325.0,27.43,27.76,27.39,27.7,2681325.0
2018-09-07 09:50:00,27.69,28.06,27.64,28.04,4301496.0,27.69,28.06,27.64,28.04,4301496.0
2018-09-07 09:55:00,28.05,28.05,27.76,27.83,2784197.0,28.05,28.05,27.76,27.83,2784197.0
2018-09-07 10:00:00,27.82,27.86,27.65,27.85,2459564.0,27.82,27.86,27.65,27.85,2459564.0
2018-09-07 10:05:00,27.85,27.96,27.79,27.88,2390399.0,27.85,27.96,27.79,27.88,2390399.0
2018-09-07 10:10:00,27.88,28.04,27.81,27.99,2147659.0,27.88,28.04,27.81,27.99,2147659.0
2018-09-07 10:15:00,27.98,27.99,27.84,27.94,1695845.0,27.98,27.99,27.84,27.94,1695845.0
2018-09-07 10:20:00,27.94,28.11,27.87,28.11,2219165.0,27.94,28.11,27.87,28.11,2219165.0
2018-09-07 10:25:00,28.11,28.14,28.0,28.05,1937707.0,28.11,28.14,28.0,28.05,1937707.0
2018-09-07 10:30:00,28.04,28.18,27.97,28.17,1748431.0,28.04,28.18,27.97,28.17,1748431.0
2018-09-07 10:35:00,28.17,28.27,28.1,28.17,1960200.0,28.17,28.27,28.1,28.17,1960200.0
2018-09-07 10:40:00,28.17,28.24,28.08,28.14,1772930.0,28.17,28.24,28.08,28.14,1772930.0
2018-09-07 10:45:00,28.14,28.23,28.11,28.14,1811472.0,28.14,28.23,28.11,28.14,1811472.0
2018-09-07 10:50:00,28.14,28.16,27.95,27.97,2202289.0,28.14,28.16,27.95,27.97,2202289.0
2018-09-07 10:55:00,27.98,28.03,27.89,28.0,1444693.0,27.98,28.03,27.89,28.0,1444693.0
2018-09-07 11:00:00,28.0,28.11,27.97,28.03,1385015.0,28.0,28.11,27.97,28.03,1385015.0
2018-09-07 11:05:00,28.03,28.08,27.96,28.05,982076.0,28.03,28.08,27.96,28.05,982076.0
2018-09-07 11:10:00,28.05,28.14,28.04,28.14,822636.0,28.05,28.14,28.04,28.14,822636.0
2018-09-07 11:15:00,28.14,28.2,28.13,28.16,1284479.0,28.14,28.2,28.13,28.16,1284479.0
2018-09-07 11:20:00,28.16,28.2,28.06,28.09,1162297.0,28.16,28.2,28.06,28.09,1162297.0
2018-09-07 11:25:00,28.09,28.11,28.01,28.07,931395.0,28.09,28.11,28.01,28.07,931395.0
2018-09-07 11:30:00,28.08,28.08,27.97,28.06,980147.0,28.08,28.08,27.97,28.06,980147.0
2018-09-07 11:35:00,28.06,28.07,27.92,27.97,1332242.0,28.06,28.07,27.92,27.97,1332242.0
2018-09-07 11:40:00,27.97,28.01,27.94,27.99,736188.0,27.97,28.01,27.94,27.99,736188.0
2018-09-07 11:45:00,27.99,28.05,27.94,27.98,784662.0,27.99,28.05,27.94,27.98,784662.0
2018-09-07 11:50:00,27.98,27.99,27.84,27.9,1036020.0,27.98,27.99,27.84,27.9,1036020.0
2018-09-07 11:55:00,27.9,27.9,27.78,27.79,1357699.0,27.9,27.9,27.78,27.79,1357699.0
2018-09-07 12:00:00,27.78,27.82,27.66,27.73,1417088.0,27.78,27.82,27.66,27.73,1417088.0
2018-09-07 12:05:00,27.73,27.77,27.56,27.57,1606078.0,27.73,27.77,27.56,27.57,1606078.0
2018-09-07 12:10:00,27.57,27.69,27.54,27.69,1892887.0,27.57,27.69,27.54,27.69,1892887.0
2018-09-07 12:15:00,27.68,27.68,27.4,27.45,2445858.0,27.68,27.68,27.4,27.45,2445858.0
2018-09-07 12:20:00,27.44,27.53,27.43,27.47,1680197.0,27.44,27.53,27.43,27.47,1680197.0
2018-09-07 12:25:00,27.47,27.48,27.24,27.27,2651374.0,27.47,27.48,27.24,27.27,2651374.0
2018-09-07 12:30:00,27.26,27.52,27.26,27.52,2063500.0,27.26,27.52,27.26,27.52,2063500.0
2018-09-07 12:35:00,27.53,27.62,27.48,27.61,1439869.0,27.53,27.62,27.48,27.61,1439869.0
2018-09-07 12:40:00,27.61,27.64,27.39,27.45,1443461.0,27.61,27.64,27.39,27.45,1443461.0
2018-09-07 12:45:00,27.45,27.77,27.45,27.74,2069510.0,27.45,27.77,27.45,27.74,2069510.0
2018-09-07 12:50:00,27.75,27.88,27.74,27.87,2067523.0,27.75,27.88,27.74,27.87,2067523.0
2018-09-07 12:55:00,27.86,27.93,27.79,27.87,1801716.0,27.86,27.93,27.79,27.87,1801716.0
2018-09-07 13:00:00,27.87,27.88,27.65,27.68,1692488.0,27.87,27.88,27.65,27.68,1692488.0
2018-09-07 13:05:00,27.67,27.7,27.56,27.59,1152412.0,27.67,27.7,27.56,27.59,1152412.0
2018-09-07 13:10:00,27.58,27.7,27.54,27.6,1225904.0,27.58,27.7,27.54,27.6,1225904.0
2018-09-07 13:15:00,27.59,27.7,27.56,27.67,752241.0,27.59,27.7,27.56,27.67,752241.0
2018-09-07 13:20:00,27.67,27.69,27.62,27.65,596909.0,27.67,27.69,27.62,27.65,596909.0
2018-09-07 13:25:00,27.64,27.67,27.52,27.67,781296.0,27.64,27.67,27.52,27.67,781296.0
2018-09-07 13:30:00,27.66,27.74,27.65,27.69,878517.0,27.66,27.74,27.65,27.69,878517.0
2018-09-07 13:35:00,27.69,27.7,27.55,27.55,780458.0,27.69,27.7,27.55,27.55,780458.0
2018-09-07 13:40:00,27.55,27.6,27.46,27.48,1264440.0,27.55,27.6,27.46,27.48,1264440.0
2018-09-07 13:45:00,27.47,27.6,27.41,27.43,1108554.0,27.47,27.6,27.41,27.43,1108554.0
2018-09-07 13:50:00,27.43,27.54,27.41,27.47,1060767.0,27.43,27.54,27.41,27.47,1060767.0
2018-09-07 13:55:00,27.47,27.54,27.45,27.46,767763.0,27.47,27.54,27.45,27.46,767763.0
2018-09-07 14:00:00,27.47,27.62,27.46,27.58,856033.0,27.47,27.62,27.46,27.58,856033.0
2018-09-07 14:05:00,27.58,27.6,27.5,27.54,481568.0,27.58,27.6,27.5,27.54,481568.0
2018-09-07 14:10:00,27.53,27.67,27.52,27.67,874390.0,27.53,27.67,27.52,27.67,874390.0
2018-09-07 14:15:00,27.66,27.68,27.58,27.6,588559.0,27.66,27.68,27.58,27.6,588559.0
2018-09-07 14:20:00,27.61,27.65,27.58,27.65,437408.0,27.61,27.65,27.58,27.65,437408.0
2018-09-07 14:25:00,27.64,27.67,27.61,27.65,345285.0,27.64,27.67,27.61,27.65,345285.0
2018-09-07 14:30:00,27.64,27.65,27.56,27.59,487324.0,27.64,27.65,27.56,27.59,487324.0
2018-09-07 14:35:00,27.59,27.63,27.55,27.61,378091.0,27.59,27.63,27.55,27.61,378091.0
2018-09-07 14:40:00,27.62,27.7,27.58,27.68,792633.0,27.62,27.7,27.58,27.68,792633.0
2018-09-07 14:45:00,27.69,27.71,27.66,27.68,768332.0,27.69,27.71,27.66,27.68,768332.0
2018-09-07 14:50:00,27.68,27.69,27.59,27.64,700490.0,27.68,27.69,27.59,27.64,700490.0
2018-09-07 14:55:00,27.64,27.68,27.6,27.66,494016.0,27.64,27.68,27.6,27.66,494016.0
2018-09-07 15:00:00,27.67,27.67,27.55,27.56,484106.0,27.67,27.67,27.55,27.56,484106.0
2018-09-07 15:05:00,27.56,27.58,27.5,27.55,797845.0,27.56,27.58,27.5,27.55,797845.0
2018-09-07 15:10:00,27.55,27.63,27.54,27.59,451228.0,27.55,27.63,27.54,27.59,451228.0
2018-09-07 15:15:00,27.59,27.62,27.52,27.52,590573.0,27.59,27.62,27.52,27.52,590573.0
2018-09-07 15:20:00,27.52,27.57,27.51,27.57,474941.0,27.52,27.57,27.51,27.57,474941.0
2018-09-07 15:25:00,27.57,27.63,27.56,27.61,762532.0,27.57,27.63,27.56,27.61,762532.0
2018-09-07 15:30:00,27.61,27.63,27.52,27.55,845289.0,27.61,27.63,27.52,27.55,845289.0
2018-09-07 15:35:00,27.55,27.56,27.43,27.47,1308430.0,27.55,27.56,27.43,27.47,1308430.0
2018-09-07 15:40:00,27.47,27.49,27.38,27.42,1213450.0,27.47,27.49,27.38,27.42,1213450.0
2018-09-07 15:45:00,27.41,27.43,27.28,27.3,1756800.0,27.41,27.43,27.28,27.3,1756800.0
2018-09-07 15:50:00,27.31,27.37,27.24,27.3,2339760.0,27.31,27.37,27.24,27.3,2339760.0
2018-09-07 15:55:00,27.3,27.4,27.26,27.38,2544205.0,27.3,27.4,27.26,27.38,2544205.0
2018-09-10 09:30:00,28.14,28.48,28.02,28.4,6565884.0,28.14,28.48,28.02,28.4,6565884.0
2018-09-10 09:35:00,28.4,28.42,28.04,28.21,4146776.0,28.4,28.42,28.04,28.21,4146776.0
2018-09-10 09:40:00,28.2,28.38,28.08,28.13,3093266.0,28.2,28.38,28.08,28.13,3093266.0
2018-09-10 09:45:00,28.14,28.19,27.84,28.13,3965223.0,28.14,28.19,27.84,28.13,3965223.0
2018-09-10 09:50:00,28.12,28.14,27.89,28.07,2203095.0,28.12,28.14,27.89,28.07,2203095.0
2018-09-10 09:55:00,28.07,28.2,27.96,28.16,2521124.0,28.07,28.2,27.96,28.16,2521124.0
2018-09-10 10:00:00,28.16,28.31,28.09,28.19,2915950.0,28.16,28.31,28.09,28.19,2915950.0
2018-09-10 10:05:00,28.19,28.4,28.06,28.37,3228816.0,28.19,28.4,28.06,28.37,3228816.0
2018-09-10 10:10:00,28.36,28.37,28.18,28.25,2373693.0,28.36,28.37,28.18,28.25,2373693.0
2018-09-10 10:15:00,28.25,28.56,28.23,28.54,3824930.0,28.25,28.56,28.23,28.54,3824930.0
2018-09-10 10:20:00,28.54,28.75,28.53,28.6,3999821.0,28.54,28.75,28.53,28.6,3999821.0
2018-09-10 10:25:00,28.6,28.74,28.56,28.72,2329003.0,28.6,28.74,28.56,28.72,2329003.0
2018-09-10 10:30:00,28.73,29.0,28.72,28.97,3931622.0,28.73,29.0,28.72,28.97,3931622.0
2018-09-10 10:35:00,28.97,29.29,28.96,29.16,5194503.0,28.97,29.29,28.96,29.16,5194503.0
2018-09-10 10:40:00,29.17,29.23,29.02,29.12,3439886.0,29.17,29.23,29.02,29.12,3439886.0
2018-09-10 10:45:00,29.12,29.18,29.02,29.13,2264854.0,29.12,29.18,29.02,29.13,2264854.0
2018-09-10 10:50:00,29.13,29.37,29.12,29.3,4427417.0,29.13,29.37,29.12,29.3,4427417.0
2018-09-10 10:55:00,29.3,29.33,29.14,29.24,2474962.0,29.3,29.33,29.14,29.24,2474962.0
2018-09-10 11:00:00,29.24,29.25,28.94,29.08,2956882.0,29.24,29.25,28.94,29.08,2956882.0
2018-09-10 11:05:00,29.08,29.24,29.07,29.13,2154269.0,29.08,29.24,29.07,29.13,2154269.0
2018-09-10 11:10:00,29.13,29.14,28.97,29.0,2236068.0,29.13,29.14,28.97,29.0,2236068.0
2018-09-10 11:15:00,29.0,29.01,28.84,28.95,2300862.0,29.0,29.01,28.84,28.95,2300862.0
2018-09-10 11:20:00,28.95,29.11,28.93,29.01,1730638.0,28.95,29.11,28.93,29.01,1730638.0
2018-09-10 11:25:00,29.01,29.05,28.92,29.02,1405030.0,29.01,29.05,28.92,29.02,1405030.0
2018-09-10 11:30:00,29.02,29.03,28.87,28.88,1085536.0,29.02,29.03,28.87,28.88,1085536.0
2018-09-10 11:35:00,28.89,28.91,28.73,28.75,2010636.0,28.89,28.91,28.73,28.75,2010636.0
2018-09-10 11:40:00,28.74,28.96,28.72,28.94,2014774.0,28.74,28.96,28.72,28.94,2014774.0
2018-09-10 11:45:00,28.95,29.0,28.87,28.94,1224585.0,28.95,29.0,28.87,28.94,1224585.0
2018-09-10 11:50:00,28.94,28.95,28.82,28.82,882781.0,28.94,28.95,28.82,28.82,882781.0
2018-09-10 11:55:00,28.82,28.93,28.8,28.93,1007559.0,28.82,28.93,28.8,28.93,1007559.0
2018-09-10 12:00:00,28.92,28.99,28.87,28.96,1010263.0,28.92,28.99,28.87,28.96,1010263.0
2018-09-10 12:05:00,28.96,29.19,28.94,29.17,2020627.0,28.96,29.19,28.94,29.17,2020627.0
2018-09-10 12:10:00,29.17,29.18,29.08,29.1,1445532.0,29.17,29.18,29.08,29.1,1445532.0
2018-09-10 12:15:00,29.09,29.28,29.04,29.16,2270095.0,29.09,29.28,29.04,29.16,2270095.0
2018-09-10 12:20:00,29.16,29.2,29.06,29.18,1140344.0,29.16,29.2,29.06,29.18,1140344.0
2018-09-10 12:25:00,29.17,29.24,29.09,29.11,1011615.0,29.17,29.24,29.09,29.11,1011615.0
2018-09-10 12:30:00,29.11,29.22,29.1,29.21,1058542.0,29.11,29.22,29.1,29.21,1058542.0
2018-09-10 12:35:00,29.21,29.21,29.05,29.08,801889.0,29.21,29.21,29.05,29.08,801889.0
2018-09-10 12:40:00,29.09,29.16,29.04,29.12,741104.0,29.09,29.16,29.04,29.12,741104.0
2018-09-10 12:45:00,29.13,29.15,29.05,29.15,749873.0,29.13,29.15,29.05,29.15,749873.0
2018-09-10 12:50:00,29.15,29.16,29.06,29.07,575353.0,29.15,29.16,29.06,29.07,575353.0
2018-09-10 12:55:00,29.07,29.09,28.98,29.05,1073691.0,29.07,29.09,28.98,29.05,1073691.0
2018-09-10 13:00:00,29.05,29.05,28.86,28.96,1878357.0,29.05,29.05,28.86,28.96,1878357.0
2018-09-10 13:05:00,28.95,29.0,28.91,28.98,873424.0,28.95,29.0,28.91,28.98,873424.0
2018-09-10 13:10:00,28.98,29.18,28.97,29.17,1712728.0,28.98,29.18,28.97,29.17,1712728.0
2018-09-10 13:15:00,29.17,29.18,29.11,29.14,581280.0,29.17,29.18,29.11,29.14,581280.0
2018-09-10 13:20:00,29.14,29.25,29.13,29.17,1422062.0,29.14,29.25,29.13,29.17,1422062.0
2018-09-10 13:25:00,29.17,29.24,29.15,29.18,850443.0,29.17,29.24,29.15,29.18,850443.0
2018-09-10 13:30:00,29.19,29.2,29.13,29.14,613132.0,29.19,29.2,29.13,29.14,613132.0
2018-09-10 13:35:00,29.15,29.23,29.11,29.2,792373.0,29.15,29.23,29.11,29.2,792373.0
2018-09-10 13:40:00,29.2,29.25,29.17,29.21,656735.0,29.2,29.25,29.17,29.21,656735.0
2018-09-10 13:45:00,29.22,29.23,29.14,29.2,645892.0,29.22,29.23,29.14,29.2,645892.0
2018-09-10 13:50:00,29.19,29.24,29.18,29.21,577933.0,29.19,29.24,29.18,29.21,577933.0
2018-09-10 13:55:00,29.21,29.23,29.18,29.2,487409.0,29.21,29.23,29.18,29.2,487409.0
2018-09-10 14:00:00,29.2,29.21,29.13,29.16,567975.0,29.2,29.21,29.13,29.16,567975.0
2018-09-10 14:05:00,29.16,29.24,29.16,29.21,780632.0,29.16,29.24,29.16,29.21,780632.0
2018-09-10 14:10:00,29.21,29.25,29.19,29.22,567442.0,29.21,29.25,29.19,29.22,567442.0
2018-09-10 14:15:00,29.22,29.36,29.2,29.3,2593646.0,29.22,29.36,29.2,29.3,2593646.0
2018-09-10 14:20:00,29.29,29.4,29.29,29.4,1797314.0,29.29,29.4,29.29,29.4,1797314.0
2018-09-10 14:25:00,29.4,29.58,29.39,29.57,3362359.0,29.4,29.58,29.39,29.57,3362359.0
2018-09-10 14:30:00,29.56,29.57,29.42,29.49,1593517.0,29.56,29.57,29.42,29.49,1593517.0
2018-09-10 14:35:00,29.49,29.57,29.48,29.54,1204016.0,29.49,29.57,29.48,29.54,1204016.0
2018-09-10 14:40:00,29.54,29.6,29.51,29.59,1319709.0,29.54,29.6,29.51,29.59,1319709.0
2018-09-10 14:45:00,29.6,29.68,29.58,29.63,2613490.0,29.6,29.68,29.58,29.63,2613490.0
2018-09-10 14:50:00,29.63,29.64,29.48,29.53,2012795.0,29.63,29.64,29.48,29.53,2012795.0
2018-09-10 14:55:00,29.52,29.54,29.45,29.48,1202739.0,29.52,29.54,29.45,29.48,1202739.0
2018-09-10 15:00:00,29.48,29.63,29.47,29.59,1469208.0,29.48,29.63,29.47,29.59,1469208.0
2018-09-10 15:05:00,29.59,29.67,29.58,29.65,1125486.0,29.59,29.67,29.58,29.65,1125486.0
2018-09-10 15:10:00,29.65,29.7,29.62,29.64,1175028.0,29.65,29.7,29.62,29.64,1175028.0
2018-09-10 15:15:00,29.64,29.67,29.58,29.62,1028435.0,29.64,29.67,29.58,29.62,1028435.0
2018-09-10 15:20:00,29.62,29.69,29.6,29.67,1014873.0,29.62,29.69,29.6,29.67,1014873.0
2018-09-10 15:25:00,29.67,29.73,29.62,29.71,1325182.0,29.67,29.73,29.62,29.71,1325182.0
2018-09-10 15:30:00,29.71,29.77,29.66,29.68,2325437.0,29.71,29.77,29.66,29.68,2325437.0
2018-09-10 15:35:00,29.68,29.78,29.62,29.75,1947362.0,29.68,29.78,29.62,29.75,1947362.0
2018-09-10 15:40:00,29.76,29.8,29.69,29.79,1900823.0,29.76,29.8,29.69,29.79,1900823.0
2018-09-10 15:45:00,29.79,29.93,29.78,29.89,3503640.0,29.79,29.93,29.78,29.89,3503640.0
2018-09-10 15:50:00,29.89,29.9,29.79,29.83,2946506.0,29.89,29.9,29.79,29.83,2946506.0
2018-09-10 15:55:00,29.83,29.92,29.82,29.89,3603354.0,29.83,29.92,29.82,29.89,3603354.0
2018-09-11 09:30:00,30.02,30.19,29.55,29.83,9396431.0,30.02,30.19,29.55,29.83,9396431.0
2018-09-11 09:35:00,29.83,30.29,29.53,30.22,5904614.0,29.83,30.29,29.53,30.22,5904614.0
2018-09-11 09:40:00,30.23,30.47,30.07,30.42,5902642.0,30.23,30.47,30.07,30.42,5902642.0
2018-09-11 09:45:00,30.42,30.59,30.28,30.39,5111160.0,30.42,30.59,30.28,30.39,5111160.0
2018-09-11 09:50:00,30.38,30.41,29.97,30.02,4769414.0,30.38,30.41,29.97,30.02,4769414.0
2018-09-11 09:55:00,30.03,30.17,29.72,29.75,4960051.0,30.03,30.17,29.72,29.75,4960051.0
2018-09-11 10:00:00,29.75,29.89,29.62,29.87,4765707.0,29.75,29.89,29.62,29.87,4765707.0
2018-09-11 10:05:00,29.87,29.94,29.55,29.62,4771652.0,29.87,29.94,29.55,29.62,4771652.0
2018-09-11 10:10:00,29.62,29.83,29.37,29.5,4747324.0,29.62,29.83,29.37,29.5,4747324.0
2018-09-11 10:15:00,29.5,29.66,29.42,29.63,2987807.0,29.5,29.66,29.42,29.63,2987807.0
2018-09-11 10:20:00,29.63,29.89,29.56,29.87,3291119.0,29.63,29.89,29.56,29.87,3291119.0
2018-09-11 10:25:00,29.86,29.98,29.8,29.86,3748271.0,29.86,29.98,29.8,29.86,3748271.0
2018-09-11 10:30:00,29.86,29.95,29.62,29.67,2533928.0,29.86,29.95,29.62,29.67,2533928.0
2018-09-11 10:35:00,29.66,29.75,29.52,29.61,2589933.0,29.66,29.75,29.52,29.61,2589933.0
2018-09-11 10:40:00,29.61,29.71,29.51,29.67,1720785.0,29.61,29.71,29.51,29.67,1720785.0
2018-09-11 10:45:00,29.67,29.76,29.43,29.53,3067431.0,29.67,29.76,29.43,29.53,3067431.0
2018-09-11 10:50:00,29.53,29.76,29.52,29.67,2070548.0,29.53,29.76,29.52,29.67,2070548.0
2018-09-11 10:55:00,29.66,29.86,29.65,29.78,1671667.0,29.66,29.86,29.65,29.78,1671667.0
2018-09-11 11:00:00,29.78,29.89,29.71,29.84,1442764.0,29.78,29.89,29.71,29.84,1442764.0
2018-09-11 11:05:00,29.83,30.07,29.75,30.04,2665878.0,29.83,30.07,29.75,30.04,2665878.0
2018-09-11 11:10:00,30.04,30.2,30.02,30.13,3248577.0,30.04,30.2,30.02,30.13,3248577.0
2018-09-11 11:15:00,30.13,30.27,30.04,30.24,2536042.0,30.13,30.27,30.04,30.24,2536042.0
2018-09-11 11:20:00,30.24,30.33,30.16,30.2,2608321.0,30.24,30.33,30.16,30.2,2608321.0
2018-09-11 11:25:00,30.2,30.34,30.12,30.24,2072905.0,30.2,30.34,30.12,30.24,2072905.0
2018-09-11 11:30:00,30.23,30.31,30.08,30.14,1899696.0,30.23,30.31,30.08,30.14,1899696.0
2018-09-11 11:35:00,30.15,30.17,30.03,30.11,1982810.0,30.15,30.17,30.03,30.11,1982810.0
2018-09-11 11:40:00,30.11,30.2,30.02,30.19,1635811.0,30.11,30.2,30.02,30.19,1635811.0
2018-09-11 11:45:00,30.19,30.29,30.08,30.26,1440022.0,30.19,30.29,30.08,30.26,1440022.0
2018-09-11 11:50:00,30.25,30.3,30.19,30.21,1293298.0,30.25,30.3,30.19,30.21,1293298.0
2018-09-11 11:55:00,30.21,30.26,30.14,30.19,1236431.0,30.21,30.26,30.14,30.19,1236431.0
2018-09-11 12:00:00,30.18,30.23,30.06,30.17,1295680.0,30.18,30.23,30.06,30.17,1295680.0
2018-09-11 12:05:00,30.17,30.21,30.08,30.13,1013147.0,30.17,30.21,30.08,30.13,1013147.0
2018-09-11 12:10:00,30.13,30.23,30.13,30.14,911392.0,30.13,30.23,30.13,30.14,911392.0
2018-09-11 12:15:00,30.14,30.17,30.02,30.03,924700.0,30.14,30.17,30.02,30.03,924700.0
2018-09-11 12:20:00,30.03,30.08,29.88,29.95,1806698.0,30.03,30.08,29.88,29.95,1806698.0
2018-09-11 12:25:00,29.95,29.97,29.83,29.92,1744772.0,29.95,29.97,29.83,29.92,1744772.0
2018-09-11 12:30:00,29.92,29.96,29.75,29.8,1828066.0,29.92,29.96,29.75,29.8,1828066.0
2018-09-11 12:35:00,29.8,29.87,29.77,29.78,1264616.0,29.8,29.87,29.77,29.78,1264616.0
2018-09-11 12:40:00,29.78,29.87,29.75,29.79,1243167.0,29.78,29.87,29.75,29.79,1243167.0
2018-09-11 12:45:00,29.79,29.87,29.67,29.73,1751114.0,29.79,29.87,29.67,29.73,1751114.0
2018-09-11 12:50:00,29.74,29.81,29.72,29.75,1103668.0,29.74,29.81,29.72,29.75,1103668.0
2018-09-11 12:55:00,29.74,29.81,29.72,29.77,866522.0,29.74,29.81,29.72,29.77,866522.0
2018-09-11 13:00:00,29.78,29.83,29.71,29.74,838603.0,29.78,29.83,29.71,29.74,838603.0
2018-09-11 13:05:00,29.73,29.85,29.68,29.8,1179018.0,29.73,29.85,29.68,29.8,1179018.0
2018-09-11 13:10:00,29.81,29.95,29.8,29.88,1188630.0,29.81,29.95,29.8,29.88,1188630.0
2018-09-11 13:15:00,29.89,30.04,29.86,30.01,1297592.0,29.89,30.04,29.86,30.01,1297592.0
2018-09-11 13:20:00,30.01,30.06,29.9,29.9,1190496.0,30.01,30.06,29.9,29.9,1190496.0
2018-09-11 13:25:00,29.91,29.97,29.85,29.86,1005248.0,29.91,29.97,29.85,29.86,1005248.0
2018-09-11 13:30:00,29.85,29.9,29.8,29.86,963561.0,29.85,29.9,29.8,29.86,963561.0
2018-09-11 13:35:00,29.86,29.95,29.81,29.86,871715.0,29.86,29.95,29.81,29.86,871715.0
2018-09-11 13:40:00,29.85,29.9,29.81,29.87,539053.0,29.85,29.9,29.81,29.87,539053.0
2018-09-11 13:45:00,29.87,29.94,29.87,29.91,549628.0,29.87,29.94,29.87,29.91,549628.0
2018-09-11 13:50:00,29.91,29.94,29.84,29.89,610044.0,29.91,29.94,29.84,29.89,610044.0
2018-09-11 13:55:00,29.89,29.97,29.89,29.92,889646.0,29.89,29.97,29.89,29.92,889646.0
2018-09-11 14:00:00,29.92,29.92,29.84,29.88,646535.0,29.92,29.92,29.84,29.88,646535.0
2018-09-11 14:05:00,29.88,29.89,29.84,29.88,403482.0,29.88,29.89,29.84,29.88,403482.0
2018-09-11 14:10:00,29.88,29.96,29.88,29.92,1041154.0,29.88,29.96,29.88,29.92,1041154.0
2018-09-11 14:15:00,29.92,29.96,29.88,29.93,687241.0,29.92,29.96,29.88,29.93,687241.0
2018-09-11 14:20:00,29.93,29.96,29.86,29.96,673939.0,29.93,29.96,29.86,29.96,673939.0
2018-09-11 14:25:00,29.95,30.09,29.95,30.05,1495017.0,29.95,30.09,29.95,30.05,1495017.0
2018-09-11 14:30:00,30.05,30.05,29.96,30.02,819576.0,30.05,30.05,29.96,30.02,819576.0
2018-09-11 14:35:00,30.03,30.09,30.01,30.04,743669.0,30.03,30.09,30.01,30.04,743669.0
2018-09-11 14:40:00,30.04,30.09,29.96,30.0,783749.0,30.04,30.09,29.96,30.0,783749.0
2018-09-11 14:45:00,30.0,30.08,29.98,30.08,485815.0,30.0,30.08,29.98,30.08,485815.0
2018-09-11 14:50:00,30.08,30.13,30.04,30.09,1323915.0,30.08,30.13,30.04,30.09,1323915.0
2018-09-11 14:55:00,30.09,30.09,30.04,30.05,522616.0,30.09,30.09,30.04,30.05,522616.0
2018-09-11 15:00:00,30.05,30.08,30.02,30.03,414588.0,30.05,30.08,30.02,30.03,414588.0
2018-09-11 15:05:00,30.03,30.04,29.88,29.94,1298982.0,30.03,30.04,29.88,29.94,1298982.0
2018-09-11 15:10:00,29.95,29.97,29.89,29.94,705735.0,29.95,29.97,29.89,29.94,705735.0
2018-09-11 15:15:00,29.94,29.97,29.86,29.87,881566.0,29.94,29.97,29.86,29.87,881566.0
2018-09-11 15:20:00,29.88,29.93,29.85,29.87,863837.0,29.88,29.93,29.85,29.87,863837.0
2018-09-11 15:25:00,29.86,29.94,29.86,29.94,587394.0,29.86,29.94,29.86,29.94,587394.0
2018-09-11 15:30:00,29.93,29.94,29.86,29.91,639170.0,29.93,29.94,29.86,29.91,639170.0
2018-09-11 15:35:00,29.91,29.98,29.9,29.94,924492.0,29.91,29.98,29.9,29.94,924492.0
2018-09-11 15:40:00,29.94,30.01,29.91,29.97,1085743.0,29.94,30.01,29.91,29.97,1085743.0
2018-09-11 15:45:00,29.96,29.98,29.93,29.97,874234.0,29.96,29.98,29.93,29.97,874234.0
2018-09-11 15:50:00,29.96,30.03,29.94,30.03,1733891.0,29.96,30.03,29.94,30.03,1733891.0
2018-09-11 15:55:00,30.02,30.12,30.02,30.1,3012442.0,30.02,30.12,30.02,30.1,3012442.0
2018-09-12 09:30:00,29.91,30.21,29.75,30.07,5532994.0,29.91,30.21,29.75,30.07,5532994.0
2018-09-12 09:35:00,30.07,30.16,29.81,30.01,3537639.0,30.07,30.16,29.81,30.01,3537639.0
2018-09-12 09:40:00,30.0,30.01,29.72,29.94,4087069.0,30.0,30.01,29.72,29.94,4087069.0
2018-09-12 09:45:00,29.95,29.95,29.65,29.73,3375020.0,29.95,29.95,29.65,29.73,3375020.0
2018-09-12 09:50:00,29.73,29.91,29.55,29.6,3396535.0,29.73,29.91,29.55,29.6,3396535.0
2018-09-12 09:55:00,29.61,29.73,29.45,29.61,3270666.0,29.61,29.73,29.45,29.61,3270666.0
2018-09-12 10:00:00,29.61,29.79,29.56,29.64,1920447.0,29.61,29.79,29.56,29.64,1920447.0
2018-09-12 10:05:00,29.64,29.83,29.63,29.75,2211945.0,29.64,29.83,29.63,29.75,2211945.0
2018-09-12 10:10:00,29.75,29.89,29.67,29.79,1972684.0,29.75,29.89,29.67,29.79,1972684.0
2018-09-12 10:15:00,29.79,29.87,29.7,29.81,1473226.0,29.79,29.87,29.7,29.81,1473226.0
2018-09-12 10:20:00,29.8,29.81,29.6,29.61,1698370.0,29.8,29.81,29.6,29.61,1698370.0
2018-09-12 10:25:00,29.61,29.73,29.55,29.73,1629991.0,29.61,29.73,29.55,29.73,1629991.0
2018-09-12 10:30:00,29.73,29.82,29.67,29.72,1660735.0,29.73,29.82,29.67,29.72,1660735.0
2018-09-12 10:35:00,29.73,29.76,29.57,29.75,1724183.0,29.73,29.76,29.57,29.75,1724183.0
2018-09-12 10:40:00,29.76,30.05,29.73,30.04,3170841.0,29.76,30.05,29.73,30.04,3170841.0
2018-09-12 10:45:00,30.03,30.2,30.0,30.04,3081575.0,30.03,30.2,30.0,30.04,3081575.0
2018-09-12 10:50:00,30.04,30.34,30.03,30.34,3465229.0,30.04,30.34,30.03,30.34,3465229.0
2018-09-12 10:55:00,30.34,30.43,30.3,30.36,2773135.0,30.34,30.43,30.3,30.36,2773135.0
2018-09-12 11:00:00,30.37,30.52,30.31,30.49,3218887.0,30.37,30.52,30.31,30.49,3218887.0
2018-09-12 11:05:00,30.49,30.5,30.21,30.27,3102080.0,30.49,30.5,30.21,30.27,3102080.0
2018-09-12 11:10:00,30.28,30.47,30.23,30.44,2410260.0,30.28,30.47,30.23,30.44,2410260.0
2018-09-12 11:15:00,30.45,30.5,30.33,30.33,1735579.0,30.45,30.5,30.33,30.33,1735579.0
2018-09-12 11:20:00,30.34,30.45,30.33,30.4,1308685.0,30.34,30.45,30.33,30.4,1308685.0
2018-09-12 11:25:00,30.4,30.41,30.27,30.36,1210218.0,30.4,30.41,30.27,30.36,1210218.0
2018-09-12 11:30:00,30.35,30.47,30.34,30.45,1182421.0,30.35,30.47,30.34,30.45,1182421.0
2018-09-12 11:35:00,30.45,30.48,30.35,30.37,933495.0,30.45,30.48,30.35,30.37,933495.0
2018-09-12 11:40:00,30.36,30.47,30.33,30.35,1061540.0,30.36,30.47,30.33,30.35,1061540.0
2018-09-12 11:45:00,30.35,30.39,30.28,30.36,1015162.0,30.35,30.39,30.28,30.36,1015162.0
2018-09-12 11:50:00,30.36,30.37,30.26,30.31,1081922.0,30.36,30.37,30.26,30.31,1081922.0
2018-09-12 11:55:00,30.31,30.34,30.23,30.3,899891.0,30.31,30.34,30.23,30.3,899891.0
2018-09-12 12:00:00,30.3,30.42,30.26,30.41,1108458.0,30.3,30.42,30.26,30.41,1108458.0
2018-09-12 12:05:00,30.41,30.47,30.37,30.4,1381930.0,30.41,30.47,30.37,30.4,1381930.0
2018-09-12 12:10:00,30.39,30.58,30.37,30.57,2150669.0,30.39,30.58,30.37,30.57,2150669.0
2018-09-12 12:15:00,30.57,30.85,30.56,30.82,3584901.0,30.57,30.85,30.56,30.82,3584901.0
2018-09-12 12:20:00,30.82,30.98,30.81,30.93,2577668.0,30.82,30.98,30.81,30.93,2577668.0
2018-09-12 12:25:00,30.94,30.94,30.83,30.87,1695155.0,30.94,30.94,30.83,30.87,1695155.0
2018-09-12 12:30:00,30.87,30.87,30.73,30.76,1372117.0,30.87,30.87,30.73,30.76,1372117.0
2018-09-12 12:35:00,30.77,30.97,30.75,30.96,1784941.0,30.77,30.97,30.75,30.96,1784941.0
2018-09-12 12:40:00,30.96,31.14,30.92,31.06,3318237.0,30.96,31.14,30.92,31.06,3318237.0
2018-09-12 12:45:00,31.05,31.2,31.05,31.19,2129751.0,31.05,31.2,31.05,31.19,2129751.0
2018-09-12 12:50:00,31.2,31.22,31.08,31.16,2072242.0,31.2,31.22,31.08,31.16,2072242.0
2018-09-12 12:55:00,31.16,31.3,31.13,31.28,2260271.0,31.16,31.3,31.13,31.28,2260271.0
2018-09-12 13:00:00,31.27,31.44,31.27,31.38,2929226.0,31.27,31.44,31.27,31.38,2929226.0
2018-09-12 13:05:00,31.39,31.5,31.38,31.48,2382538.0,31.39,31.5,31.38,31.48,2382538.0
2018-09-12 13:10:00,31.48,31.75,31.47,31.71,4591255.0,31.48,31.75,31.47,31.71,4591255.0
2018-09-12 13:15:00,31.71,31.83,31.52,31.62,5091996.0,31.71,31.83,31.52,31.62,5091996.0
2018-09-12 13:20:00,31.62,31.73,31.52,31.69,2615790.0,31.62,31.73,31.52,31.69,2615790.0
2018-09-12 13:25:00,31.68,31.7,31.53,31.6,1639655.0,31.68,31.7,31.53,31.6,1639655.0
2018-09-12 13:30:00,31.6,31.84,31.6,31.8,2945039.0,31.6,31.84,31.6,31.8,2945039.0
2018-09-12 13:35:00,31.8,31.98,31.78,31.92,3414814.0,31.8,31.98,31.78,31.92,3414814.0
2018-09-12 13:40:00,31.92,31.95,31.68,31.71,2227790.0,31.92,31.95,31.68,31.71,2227790.0
2018-09-12 13:45:00,31.7,31.85,31.67,31.84,1898683.0,31.7,31.85,31.67,31.84,1898683.0
2018-09-12 13:50:00,31.85,31.89,31.31,31.46,5057754.0,31.85,31.89,31.31,31.46,5057754.0
2018-09-12 13:55:00,31.46,31.58,31.29,31.46,3062541.0,31.46,31.58,31.29,31.46,3062541.0
2018-09-12 14:00:00,31.46,31.69,31.41,31.66,2381389.0,31.46,31.69,31.41,31.66,2381389.0
2018-09-12 14:05:00,31.66,31.7,31.49,31.55,2031358.0,31.66,31.7,31.49,31.55,2031358.0
2018-09-12 14:10:00,31.54,31.69,31.54,31.63,1468428.0,31.54,31.69,31.54,31.63,1468428.0
2018-09-12 14:15:00,31.63,31.66,31.43,31.48,1673813.0,31.63,31.66,31.43,31.48,1673813.0
2018-09-12 14:20:00,31.48,31.7,31.44,31.67,1797741.0,31.48,31.7,31.44,31.67,1797741.0
2018-09-12 14:25:00,31.67,31.88,31.66,31.77,2258071.0,31.67,31.88,31.66,31.77,2258071.0
2018-09-12 14:30:00,31.78,31.95,31.76,31.95,2176800.0,31.78,31.95,31.76,31.95,2176800.0
2018-09-12 14:35:00,31.95,32.0,31.89,31.97,2807838.0,31.95,32.0,31.89,31.97,2807838.0
2018-09-12 14:40:00,31.96,32.18,31.89,32.15,4313032.0,31.96,32.18,31.89,32.15,4313032.0
2018-09-12 14:45:00,32.15,32.15,31.98,32.09,2654798.0,32.15,32.15,31.98,32.09,2654798.0
2018-09-12 14:50:00,32.09,32.13,31.83,31.96,2636069.0,32.09,32.13,31.83,31.96,2636069.0
2018-09-12 14:55:00,31.97,32.05,31.88,31.93,1534564.0,31.97,32.05,31.88,31.93,1534564.0
2018-09-12 15:00:00,31.93,32.08,31.88,32.05,1556115.0,31.93,32.08,31.88,32.05,1556115.0
2018-09-12 15:05:00,32.05,32.13,32.01,32.05,1721246.0,32.05,32.13,32.01,32.05,1721246.0
2018-09-12 15:10:00,32.05,32.07,31.98,32.04,1211674.0,32.05,32.07,31.98,32.04,1211674.0
2018-09-12 15:15:00,32.04,32.09,32.01,32.07,1180937.0,32.04,32.09,32.01,32.07,1180937.0
2018-09-12 15:20:00,32.08,32.15,32.01,32.11,1967245.0,32.08,32.15,32.01,32.11,1967245.0
2018-09-12 15:25:00,32.12,32.22,32.1,32.18,2175136.0,32.12,32.22,32.1,32.18,2175136.0
2018-09-12 15:30:00,32.18,32.2,31.97,31.99,2139693.0,32.18,32.2,31.97,31.99,2139693.0
2018-09-12 15:35:00,32.0,32.03,31.88,32.02,2003724.0,32.0,32.03,31.88,32.02,2003724.0
2018-09-12 15:40:00,32.02,32.13,32.01,32.09,2084172.0,32.02,32.13,32.01,32.09,2084172.0
2018-09-12 15:45:00,32.09,32.1,31.95,32.04,2114980.0,32.09,32.1,31.95,32.04,2114980.0
2018-09-12 15:50:00,32.05,32.26,32.01,32.23,3637160.0,32.05,32.26,32.01,32.23,3637160.0
2018-09-12 15:55:00,32.23,32.29,32.19,32.22,4441136.0,32.23,32.29,32.19,32.22,4441136.0
2018-09-13 09:30:00,33.16,33.65,32.92,33.51,11294188.0,33.16,33.65,32.92,33.51,11294188.0
2018-09-13 09:35:00,33.51,34.09,33.42,33.84,10637034.0,33.51,34.09,33.42,33.84,10637034.0
2018-09-13 09:40:00,33.85,34.14,33.71,33.84,7548501.0,33.85,34.14,33.71,33.84,7548501.0
2018-09-13 09:45:00,33.86,33.92,33.51,33.54,7226229.0,33.86,33.92,33.51,33.54,7226229.0
2018-09-13 09:50:00,33.53,33.75,33.31,33.33,6858881.0,33.53,33.75,33.31,33.33,6858881.0
2018-09-13 09:55:00,33.33,33.84,33.31,33.67,6131486.0,33.33,33.84,33.31,33.67,6131486.0
2018-09-13 10:00:00,33.67,33.84,33.56,33.76,3911775.0,33.67,33.84,33.56,33.76,3911775.0
2018-09-13 10:05:00,33.76,33.99,33.64,33.91,4581811.0,33.76,33.99,33.64,33.91,4581811.0
2018-09-13 10:10:00,33.91,34.09,33.73,33.81,4674730.0,33.91,34.09,33.73,33.81,4674730.0
2018-09-13 10:15:00,33.81,33.84,33.63,33.7,3838646.0,33.81,33.84,33.63,33.7,3838646.0
2018-09-13 10:20:00,33.69,33.74,33.31,33.31,5742020.0,33.69,33.74,33.31,33.31,5742020.0
2018-09-13 10:25:00,33.33,33.47,33.21,33.41,4934230.0,33.33,33.47,33.21,33.41,4934230.0
2018-09-13 10:30:00,33.41,33.67,33.38,33.63,3820101.0,33.41,33.67,33.38,33.63,3820101.0
2018-09-13 10:35:00,33.64,33.64,33.3,33.36,3144546.0,33.64,33.64,33.3,33.36,3144546.0
2018-09-13 10:40:00,33.36,33.37,32.82,33.09,7485901.0,33.36,33.37,32.82,33.09,7485901.0
2018-09-13 10:45:00,33.08,33.25,32.68,32.69,4953404.0,33.08,33.25,32.68,32.69,4953404.0
2018-09-13 10:50:00,32.69,33.03,32.53,33.0,5903669.0,32.69,33.03,32.53,33.0,5903669.0
2018-09-13 10:55:00,33.01,33.11,32.74,32.83,4211768.0,33.01,33.11,32.74,32.83,4211768.0
2018-09-13 11:00:00,32.83,32.87,32.27,32.5,6366413.0,32.83,32.87,32.27,32.5,6366413.0
2018-09-13 11:05:00,32.5,32.83,32.49,32.74,4236843.0,32.5,32.83,32.49,32.74,4236843.0
2018-09-13 11:10:00,32.75,32.97,32.64,32.91,3478090.0,32.75,32.97,32.64,32.91,3478090.0
2018-09-13 11:15:00,32.91,32.92,32.69,32.87,2576995.0,32.91,32.92,32.69,32.87,2576995.0
2018-09-13 11:20:00,32.87,33.15,32.85,33.07,3684026.0,32.87,33.15,32.85,33.07,3684026.0
2018-09-13 11:25:00,33.07,33.16,32.93,33.09,2068951.0,33.07,33.16,32.93,33.09,2068951.0
2018-09-13 11:30:00,33.07,33.09,32.84,32.98,2208939.0,33.07,33.09,32.84,32.98,2208939.0
2018-09-13 11:35:00,32.98,33.27,32.95,33.21,2856217.0,32.98,33.27,32.95,33.21,2856217.0
2018-09-13 11:40:00,33.22,33.37,33.17,33.33,2763041.0,33.22,33.37,33.17,33.33,2763041.0
2018-09-13 11:45:00,33.32,33.33,33.12,33.14,2094975.0,33.32,33.33,33.12,33.14,2094975.0
2018-09-13 11:50:00,33.14,33.21,33.01,33.06,1713107.0,33.14,33.21,33.01,33.06,1713107.0
2018-09-13 11:55:00,33.07,33.13,32.82,32.83,2102024.0,33.07,33.13,32.82,32.83,2102024.0
2018-09-13 12:00:00,32.82,33.0,32.81,32.88,1551197.0,32.82,33.0,32.81,32.88,1551197.0
2018-09-13 12:05:00,32.88,32.96,32.68,32.75,1864614.0,32.88,32.96,32.68,32.75,1864614.0
2018-09-13 12:10:00,32.76,32.97,32.74,32.89,1258152.0,32.76,32.97,32.74,32.89,1258152.0
2018-09-13 12:15:00,32.89,32.99,32.77,32.92,1134906.0,32.89,32.99,32.77,32.92,1134906.0
2018-09-13 12:20:00,32.91,33.08,32.9,32.93,1556567.0,32.91,33.08,32.9,32.93,1556567.0
2018-09-13 12:25:00,32.94,32.94,32.71,32.77,1806965.0,32.94,32.94,32.71,32.77,1806965.0
2018-09-13 12:30:00,32.77,32.9,32.73,32.85,1195198.0,32.77,32.9,32.73,32.85,1195198.0
2018-09-13 12:35:00,32.85,33.02,32.85,33.01,1322396.0,32.85,33.02,32.85,33.01,1322396.0
2018-09-13 12:40:00,33.01,33.08,32.94,32.96,1133735.0,33.01,33.08,32.94,32.96,1133735.0
2018-09-13 12:45:00,32.96,32.99,32.77,32.81,1519019.0,32.96,32.99,32.77,32.81,1519019.0
2018-09-13 12:50:00,32.81,32.84,32.4,32.4,2953664.0,32.81,32.84,32.4,32.4,2953664.0
2018-09-13 12:55:00,32.41,32.58,32.35,32.53,2400857.0,32.41,32.58,32.35,32.53,2400857.0
2018-09-13 13:00:00,32.52,32.69,32.52,32.63,1594417.0,32.52,32.69,32.52,32.63,1594417.0
2018-09-13 13:05:00,32.63,32.75,32.48,32.49,1634710.0,32.63,32.75,32.48,32.49,1634710.0
2018-09-13 13:10:00,32.49,32.65,32.48,32.64,1083541.0,32.49,32.65,32.48,32.64,1083541.0
2018-09-13 13:15:00,32.65,32.67,32.32,32.36,1591651.0,32.65,32.67,32.32,32.36,1591651.0
2018-09-13 13:20:00,32.35,32.52,32.09,32.11,3453678.0,32.35,32.52,32.09,32.11,3453678.0
2018-09-13 13:25:00,32.12,32.18,31.74,31.84,6038591.0,32.12,32.18,31.74,31.84,6038591.0
2018-09-13 13:30:00,31.83,31.89,31.56,31.58,4827769.0,31.83,31.89,31.56,31.58,4827769.0
2018-09-13 13:35:00,31.58,31.76,31.29,31.4,5617170.0,31.58,31.76,31.29,31.4,5617170.0
2018-09-13 13:40:00,31.4,31.5,30.77,30.86,6725460.0,31.4,31.5,30.77,30.86,6725460.0
2018-09-13 13:45:00,30.86,31.25,30.82,31.13,6610649.0,30.86,31.25,30.82,31.13,6610649.0
2018-09-13 13:50:00,31.14,31.44,31.06,31.38,4128162.0,31.14,31.44,31.06,31.38,4128162.0
2018-09-13 13:55:00,31.39,31.48,31.01,31.14,3327502.0,31.39,31.48,31.01,31.14,3327502.0
2018-09-13 14:00:00,31.15,31.32,31.04,31.14,2645002.0,31.15,31.32,31.04,31.14,2645002.0
2018-09-13 14:05:00,31.14,31.35,31.1,31.12,2340721.0,31.14,31.35,31.1,31.12,2340721.0
2018-09-13 14:10:00,31.13,31.19,30.9,31.06,3035092.0,31.13,31.19,30.9,31.06,3035092.0
2018-09-13 14:15:00,31.06,31.24,30.88,30.93,2559024.0,31.06,31.24,30.88,30.93,2559024.0
2018-09-13 14:20:00,30.93,30.99,30.66,30.92,3243520.0,30.93,30.99,30.66,30.92,3243520.0
2018-09-13 14:25:00,30.92,31.1,30.87,30.95,1958860.0,30.92,31.1,30.87,30.95,1958860.0
2018-09-13 14:30:00,30.96,31.09,30.85,30.98,1924316.0,30.96,31.09,30.85,30.98,1924316.0
2018-09-13 14:35:00,30.98,31.29,30.93,31.27,2145698.0,30.98,31.29,30.93,31.27,2145698.0
2018-09-13 14:40:00,31.27,31.42,31.22,31.33,2603896.0,31.27,31.42,31.22,31.33,2603896.0
2018-09-13 14:45:00,31.32,31.35,30.93,30.96,1871762.0,31.32,31.35,30.93,30.96,1871762.0
2018-09-13 14:50:00,30.96,31.05,30.76,30.98,2397198.0,30.96,31.05,30.76,30.98,2397198.0
2018-09-13 14:55:00,30.98,30.98,30.7,30.82,2256848.0,30.98,30.98,30.7,30.82,2256848.0
2018-09-13 15:00:00,30.82,30.98,30.74,30.75,2216593.0,30.82,30.98,30.74,30.75,2216593.0
2018-09-13 15:05:00,30.76,30.78,30.26,30.37,6392897.0,30.76,30.78,30.26,30.37,6392897.0
2018-09-13 15:10:00,30.37,30.54,30.09,30.12,3879763.0,30.37,30.54,30.09,30.12,3879763.0
2018-09-13 15:15:00,30.14,30.18,29.87,30.05,6459075.0,30.14,30.18,29.87,30.05,6459075.0
2018-09-13 15:20:00,30.06,30.37,29.88,30.23,4864015.0,30.06,30.37,29.88,30.23,4864015.0
2018-09-13 15:25:00,30.23,30.37,30.09,30.15,2853660.0,30.23,30.37,30.09,30.15,2853660.0
2018-09-13 15:30:00,30.15,30.21,29.92,30.16,3448318.0,30.15,30.21,29.92,30.16,3448318.0
2018-09-13 15:35:00,30.16,30.34,30.04,30.16,2580698.0,30.16,30.34,30.04,30.16,2580698.0
2018-09-13 15:40:00,30.17,30.25,30.02,30.12,2569585.0,30.17,30.25,30.02,30.12,2569585.0
2018-09-13 15:45:00,30.11,30.4,30.06,30.36,3205172.0,30.11,30.4,30.06,30.36,3205172.0
2018-09-13 15:50:00,30.36,30.6,30.35,30.6,3903835.0,30.36,30.6,30.35,30.6,3903835.0
2018-09-13 15:55:00,30.59,30.6,30.4,30.47,4343487.0,30.59,30.6,30.4,30.47,4343487.0
2018-09-14 09:30:00,31.45,31.47,30.54,30.6,9170671.0,31.45,31.47,30.54,30.6,9170671.0
2018-09-14 09:35:00,30.6,31.36,30.59,31.16,6667244.0,30.6,31.36,30.59,31.16,6667244.0
2018-09-14 09:40:00,31.15,31.61,31.13,31.55,6033227.0,31.15,31.61,31.13,31.55,6033227.0
2018-09-14 09:45:00,31.55,31.85,31.4,31.44,6070811.0,31.55,31.85,31.4,31.44,6070811.0
2018-09-14 09:50:00,31.44,31.66,30.98,31.19,5702952.0,31.44,31.66,30.98,31.19,5702952.0
2018-09-14 09:55:00,31.2,31.28,30.9,31.13,3678113.0,31.2,31.28,30.9,31.13,3678113.0
2018-09-14 10:00:00,31.13,31.3,30.96,30.99,2644206.0,31.13,31.3,30.96,30.99,2644206.0
2018-09-14 10:05:00,31.0,31.18,30.98,31.07,2280449.0,31.0,31.18,30.98,31.07,2280449.0
2018-09-14 10:10:00,31.07,31.39,31.03,31.24,3083923.0,31.07,31.39,31.03,31.24,3083923.0
2018-09-14 10:15:00,31.24,31.64,31.2,31.5,3712833.0,31.24,31.64,31.2,31.5,3712833.0
2018-09-14 10:20:00,31.51,31.67,31.42,31.42,2611853.0,31.51,31.67,31.42,31.42,2611853.0
2018-09-14 10:25:00,31.42,31.69,31.35,31.55,3238259.0,31.42,31.69,31.35,31.55,3238259.0
2018-09-14 10:30:00,31.56,32.0,31.55,31.88,5173908.0,31.56,32.0,31.55,31.88,5173908.0
2018-09-14 10:35:00,31.88,32.11,31.86,31.91,4851649.0,31.88,32.11,31.86,31.91,4851649.0
2018-09-14 10:40:00,31.91,32.03,31.78,32.01,2947031.0,31.91,32.03,31.78,32.01,2947031.0
2018-09-14 10:45:00,32.01,32.03,31.62,31.62,2827730.0,32.01,32.03,31.62,31.62,2827730.0
2018-09-14 10:50:00,31.63,31.78,31.47,31.68,3674321.0,31.63,31.78,31.47,31.68,3674321.0
2018-09-14 10:55:00,31.69,31.83,31.5,31.54,1968566.0,31.69,31.83,31.5,31.54,1968566.0
2018-09-14 11:00:00,31.55,31.57,31.36,31.44,2521320.0,31.55,31.57,31.36,31.44,2521320.0
2018-09-14 11:05:00,31.44,31.66,31.39,31.65,1931012.0,31.44,31.66,31.39,31.65,1931012.0
2018-09-14 11:10:00,31.64,31.72,31.5,31.55,1605488.0,31.64,31.72,31.5,31.55,1605488.0
2018-09-14 11:15:00,31.54,31.58,31.42,31.56,1662934.0,31.54,31.58,31.42,31.56,1662934.0
2018-09-14 11:20:00,31.56,31.85,31.47,31.83,1918962.0,31.56,31.85,31.47,31.83,1918962.0
2018-09-14 11:25:00,31.83,31.9,31.7,31.88,1966451.0,31.83,31.9,31.7,31.88,1966451.0
2018-09-14 11:30:00,31.88,31.98,31.75,31.82,2525325.0,31.88,31.98,31.75,31.82,2525325.0
2018-09-14 11:35:00,31.82,31.83,31.67,31.81,1238257.0,31.82,31.83,31.67,31.81,1238257.0
2018-09-14 11:40:00,31.82,31.86,31.56,31.6,1580180.0,31.82,31.86,31.56,31.6,1580180.0
2018-09-14 11:45:00,31.59,31.8,31.59,31.76,1176537.0,31.59,31.8,31.59,31.76,1176537.0
2018-09-14 11:50:00,31.76,31.85,31.75,31.81,924115.0,31.76,31.85,31.75,31.81,924115.0
2018-09-14 11:55:00,31.81,31.91,31.74,31.76,1225838.0,31.81,31.91,31.74,31.76,1225838.0
2018-09-14 12:00:00,31.76,31.79,31.48,31.5,2567268.0,31.76,31.79,31.48,31.5,2567268.0
2018-09-14 12:05:00,31.5,31.62,31.42,31.61,2517443.0,31.5,31.62,31.42,31.61,2517443.0
2018-09-14 12:10:00,31.62,31.69,31.54,31.6,1209852.0,31.62,31.69,31.54,31.6,1209852.0
2018-09-14 12:15:00,31.61,31.79,31.61,31.68,1179944.0,31.61,31.79,31.61,31.68,1179944.0
2018-09-14 12:20:00,31.69,31.76,31.5,31.54,1560839.0,31.69,31.76,31.5,31.54,1560839.0
2018-09-14 12:25:00,31.54,32.03,31.51,31.94,3761989.0,31.54,32.03,31.51,31.94,3761989.0
2018-09-14 12:30:00,31.93,32.07,31.85,32.05,2822057.0,31.93,32.07,31.85,32.05,2822057.0
2018-09-14 12:35:00,32.06,32.19,31.9,32.08,3490805.0,32.06,32.19,31.9,32.08,3490805.0
2018-09-14 12:40:00,32.07,32.28,32.04,32.28,2507516.0,32.07,32.28,32.04,32.28,2507516.0
2018-09-14 12:45:00,32.28,32.43,32.2,32.32,2935943.0,32.28,32.43,32.2,32.32,2935943.0
2018-09-14 12:50:00,32.32,32.48,32.28,32.3,3070175.0,32.32,32.48,32.28,32.3,3070175.0
2018-09-14 12:55:00,32.3,32.55,32.22,32.47,2730688.0,32.3,32.55,32.22,32.47,2730688.0
2018-09-14 13:00:00,32.47,32.47,32.33,32.4,2096200.0,32.47,32.47,32.33,32.4,2096200.0
2018-09-14 13:05:00,32.4,32.45,32.12,32.16,2178473.0,32.4,32.45,32.12,32.16,2178473.0
2018-09-14 13:10:00,32.17,32.39,32.12,32.38,2108286.0,32.17,32.39,32.12,32.38,2108286.0
2018-09-14 13:15:00,32.38,32.47,32.35,32.42,1522927.0,32.38,32.47,32.35,32.42,1522927.0
2018-09-14 13:20:00,32.41,32.54,32.33,32.41,2348429.0,32.41,32.54,32.33,32.41,2348429.0
2018-09-14 13:25:00,32.41,32.51,32.31,32.33,1909247.0,32.41,32.51,32.31,32.33,1909247.0
2018-09-14 13:30:00,32.33,32.41,32.26,32.36,1085653.0,32.33,32.41,32.26,32.36,1085653.0
2018-09-14 13:35:00,32.37,32.62,32.34,32.59,2433821.0,32.37,32.62,32.34,32.59,2433821.0
2018-09-14 13:40:00,32.59,32.66,32.52,32.65,1844580.0,32.59,32.66,32.52,32.65,1844580.0
2018-09-14 13:45:00,32.65,32.66,32.52,32.53,1401273.0,32.65,32.66,32.52,32.53,1401273.0
2018-09-14 13:50:00,32.53,32.59,32.41,32.49,1656394.0,32.53,32.59,32.41,32.49,1656394.0
2018-09-14 13:55:00,32.48,32.6,32.46,32.54,1137461.0,32.48,32.6,32.46,32.54,1137461.0
2018-09-14 14:00:00,32.54,32.8,32.54,32.79,2535546.0,32.54,32.8,32.54,32.79,2535546.0
2018-09-14 14:05:00,32.79,32.89,32.75,32.89,2414144.0,32.79,32.89,32.75,32.89,2414144.0
2018-09-14 14:10:00,32.89,32.94,32.79,32.84,1832013.0,32.89,32.94,32.79,32.84,1832013.0
2018-09-14 14:15:00,32.85,32.98,32.82,32.95,1774670.0,32.85,32.98,32.82,32.95,1774670.0
2018-09-14 14:20:00,32.94,32.97,32.86,32.94,1593326.0,32.94,32.97,32.86,32.94,1593326.0
2018-09-14 14:25:00,32.94,33.09,32.84,32.85,4090638.0,32.94,33.09,32.84,32.85,4090638.0
2018-09-14 14:30:00,32.86,32.93,32.74,32.91,2714703.0,32.86,32.93,32.74,32.91,2714703.0
2018-09-14 14:35:00,32.92,32.95,32.65,32.66,2347686.0,32.92,32.95,32.65,32.66,2347686.0
2018-09-14 14:40:00,32.66,32.77,32.52,32.74,2623754.0,32.66,32.77,32.52,32.74,2623754.0
2018-09-14 14:45:00,32.74,32.89,32.54,32.87,2031857.0,32.74,32.89,32.54,32.87,2031857.0
2018-09-14 14:50:00,32.87,32.96,32.82,32.85,2129506.0,32.87,32.96,32.82,32.85,2129506.0
2018-09-14 14:55:00,32.84,32.99,32.82,32.98,1723248.0,32.84,32.99,32.82,32.98,1723248.0
2018-09-14 15:00:00,32.98,33.03,32.82,32.92,2006515.0,32.98,33.03,32.82,32.92,2006515.0
2018-09-14 15:05:00,32.93,32.95,32.68,32.69,1740334.0,32.93,32.95,32.68,32.69,1740334.0
2018-09-14 15:10:00,32.68,32.82,32.65,32.81,1916674.0,32.68,32.82,32.65,32.81,1916674.0
2018-09-14 15:15:00,32.81,32.81,32.64,32.67,1604045.0,32.81,32.81,32.64,32.67,1604045.0
2018-09-14 15:20:00,32.67,32.75,32.57,32.61,1849811.0,32.67,32.75,32.57,32.61,1849811.0
2018-09-14 15:25:00,32.61,32.61,32.38,32.42,3463739.0,32.61,32.61,32.38,32.42,3463739.0
2018-09-14 15:30:00,32.42,32.57,32.41,32.45,2158518.0,32.42,32.57,32.41,32.45,2158518.0
2018-09-14 15:35:00,32.45,32.6,32.45,32.57,1608421.0,32.45,32.6,32.45,32.57,1608421.0
2018-09-14 15:40:00,32.58,32.63,32.51,32.56,1650276.0,32.58,32.63,32.51,32.56,1650276.0
2018-09-14 15:45:00,32.57,32.58,32.43,32.48,2158492.0,32.57,32.58,32.43,32.48,2158492.0
2018-09-14 15:50:00,32.49,32.76,32.48,32.74,3354115.0,32.49,32.76,32.48,32.74,3354115.0
2018-09-14 15:55:00,32.74,32.77,32.67,32.72,4125274.0,32.74,32.77,32.67,32.72,4125274.0
2018-09-17 09:30:00,31.75,32.28,31.6,32.07,7417966.0,31.75,32.28,31.6,32.07,7417966.0
2018-09-17 09:35:00,32.07,32.36,31.93,32.21,4841069.0,32.07,32.36,31.93,32.21,4841069.0
2018-09-17 09:40:00,32.21,32.54,32.0,32.54,5179938.0,32.21,32.54,32.0,32.54,5179938.0
2018-09-17 09:45:00,32.53,32.88,32.45,32.74,5997477.0,32.53,32.88,32.45,32.74,5997477.0
2018-09-17 09:50:00,32.74,33.03,32.68,32.83,5086708.0,32.74,33.03,32.68,32.83,5086708.0
2018-09-17 09:55:00,32.83,32.95,32.69,32.79,3184583.0,32.83,32.95,32.69,32.79,3184583.0
2018-09-17 10:00:00,32.79,32.79,32.3,32.35,4181244.0,32.79,32.79,32.3,32.35,4181244.0
2018-09-17 10:05:00,32.35,32.41,32.06,32.38,4481351.0,32.35,32.41,32.06,32.38,4481351.0
2018-09-17 10:10:00,32.38,32.63,32.31,32.59,2953162.0,32.38,32.63,32.31,32.59,2953162.0
2018-09-17 10:15:00,32.58,32.74,32.38,32.72,2904562.0,32.58,32.74,32.38,32.72,2904562.0
2018-09-17 10:20:00,32.71,32.79,32.53,32.57,2583153.0,32.71,32.79,32.53,32.57,2583153.0
2018-09-17 10:25:00,32.57,32.69,32.46,32.65,2007061.0,32.57,32.69,32.46,32.65,2007061.0
2018-09-17 10:30:00,32.65,32.65,32.41,32.51,1583385.0,32.65,32.65,32.41,32.51,1583385.0
2018-09-17 10:35:00,32.51,32.53,32.23,32.26,2200877.0,32.51,32.53,32.23,32.26,2200877.0
2018-09-17 10:40:00,32.26,32.34,31.95,32.01,4166387.0,32.26,32.34,31.95,32.01,4166387.0
2018-09-17 10:45:00,32.01,32.15,31.86,31.92,3403322.0,32.01,32.15,31.86,31.92,3403322.0
2018-09-17 10:50:00,31.91,32.15,31.9,32.05,2599450.0,31.91,32.15,31.9,32.05,2599450.0
2018-09-17 10:55:00,32.05,32.1,31.95,32.06,2035065.0,32.05,32.1,31.95,32.06,2035065.0
2018-09-17 11:00:00,32.05,32.43,31.99,32.36,2953679.0,32.05,32.43,31.99,32.36,2953679.0
2018-09-17 11:05:00,32.37,32.49,32.29,32.43,2212537.0,32.37,32.49,32.29,32.43,2212537.0
2018-09-17 11:10:00,32.44,32.61,32.43,32.54,2201724.0,32.44,32.61,32.43,32.54,2201724.0
2018-09-17 11:15:00,32.54,32.71,32.53,32.56,2498489.0,32.54,32.71,32.53,32.56,2498489.0
2018-09-17 11:20:00,32.56,32.88,32.52,32.79,2611953.0,32.56,32.88,32.52,32.79,2611953.0
2018-09-17 11:25:00,32.8,32.81,32.64,32.69,1482136.0,32.8,32.81,32.64,32.69,1482136.0
2018-09-17 11:30:00,32.7,32.79,32.59,32.65,1354180.0,32.7,32.79,32.59,32.65,1354180.0
2018-09-17 11:35:00,32.66,32.84,32.65,32.75,1529899.0,32.66,32.84,32.65,32.75,1529899.0
2018-09-17 11:40:00,32.76,32.92,32.7,32.91,1754729.0,32.76,32.92,32.7,32.91,1754729.0
2018-09-17 11:45:00,32.91,32.93,32.72,32.74,1416026.0,32.91,32.93,32.72,32.74,1416026.0
2018-09-17 11:50:00,32.75,32.88,32.74,32.82,1121352.0,32.75,32.88,32.74,32.82,1121352.0
2018-09-17 11:55:00,32.81,32.94,32.81,32.89,1242068.0,32.81,32.94,32.81,32.89,1242068.0
2018-09-17 12:00:00,32.9,33.19,32.89,33.15,4268503.0,32.9,33.19,32.89,33.15,4268503.0
2018-09-17 12:05:00,33.14,33.17,33.04,33.12,1888421.0,33.14,33.17,33.04,33.12,1888421.0
2018-09-17 12:10:00,33.12,33.23,33.06,33.09,2180247.0,33.12,33.23,33.06,33.09,2180247.0
2018-09-17 12:15:00,33.08,33.1,32.91,33.06,2306125.0,33.08,33.1,32.91,33.06,2306125.0
2018-09-17 12:20:00,33.05,33.17,32.93,33.14,1638121.0,33.05,33.17,32.93,33.14,1638121.0
2018-09-17 12:25:00,33.14,33.18,33.06,33.07,1624782.0,33.14,33.18,33.06,33.07,1624782.0
2018-09-17 12:30:00,33.07,33.11,32.81,32.85,2030581.0,33.07,33.11,32.81,32.85,2030581.0
2018-09-17 12:35:00,32.84,32.98,32.83,32.95,1299063.0,32.84,32.98,32.83,32.95,1299063.0
2018-09-17 12:40:00,32.94,32.95,32.69,32.7,2239700.0,32.94,32.95,32.69,32.7,2239700.0
2018-09-17 12:45:00,32.7,32.96,32.68,32.95,1751560.0,32.7,32.96,32.68,32.95,1751560.0
2018-09-17 12:50:00,32.95,33.0,32.76,32.79,1857952.0,32.95,33.0,32.76,32.79,1857952.0
2018-09-17 12:55:00,32.78,32.91,32.72,32.87,1606350.0,32.78,32.91,32.72,32.87,1606350.0
2018-09-17 13:00:00,32.86,32.94,32.76,32.78,1181517.0,32.86,32.94,32.76,32.78,1181517.0
2018-09-17 13:05:00,32.79,32.91,32.73,32.88,1030190.0,32.79,32.91,32.73,32.88,1030190.0
2018-09-17 13:10:00,32.89,32.97,32.87,32.89,1233813.0,32.89,32.97,32.87,32.89,1233813.0
2018-09-17 13:15:00,32.89,32.9,32.71,32.75,1286255.0,32.89,32.9,32.71,32.75,1286255.0
2018-09-17 13:20:00,32.74,32.8,32.47,32.48,2771308.0,32.74,32.8,32.47,32.48,2771308.0
2018-09-17 13:25:00,32.49,32.61,32.38,32.51,2529829.0,32.49,32.61,32.38,32.51,2529829.0
2018-09-17 13:30:00,32.5,32.51,32.29,32.33,2561377.0,32.5,32.51,32.29,32.33,2561377.0
2018-09-17 13:35:00,32.34,32.48,32.24,32.43,2174382.0,32.34,32.48,32.24,32.43,2174382.0
2018-09-17 13:40:00,32.43,32.66,32.42,32.6,2009348.0,32.43,32.66,32.42,32.6,2009348.0
2018-09-17 13:45:00,32.6,32.61,32.49,32.55,1198924.0,32.6,32.61,32.49,32.55,1198924.0
2018-09-17 13:50:00,32.55,32.74,32.43,32.73,1953089.0,32.55,32.74,32.43,32.73,1953089.0
2018-09-17 13:55:00,32.74,32.8,32.67,32.74,1980899.0,32.74,32.8,32.67,32.74,1980899.0
2018-09-17 14:00:00,32.73,32.79,32.63,32.77,1292170.0,32.73,32.79,32.63,32.77,1292170.0
2018-09-17 14:05:00,32.77,32.96,32.76,32.92,1887988.0,32.77,32.96,32.76,32.92,1887988.0
2018-09-17 14:10:00,32.92,32.96,32.85,32.9,1309840.0,32.92,32.96,32.85,32.9,1309840.0
2018-09-17 14:15:00,32.9,32.96,32.86,32.87,1202599.0,32.9,32.96,32.86,32.87,1202599.0
2018-09-17 14:20:00,32.86,32.92,32.81,32.88,1010910.0,32.86,32.92,32.81,32.88,1010910.0
2018-09-17 14:25:00,32.87,32.96,32.75,32.77,1778360.0,32.87,32.96,32.75,32.77,1778360.0
2018-09-17 14:30:00,32.77,32.89,32.7,32.85,1360053.0,32.77,32.89,32.7,32.85,1360053.0
2018-09-17 14:35:00,32.85,32.91,32.76,32.82,848507.0,32.85,32.91,32.76,32.82,848507.0
2018-09-17 14:40:00,32.83,32.87,32.77,32.84,597274.0,32.83,32.87,32.77,32.84,597274.0
2018-09-17 14:45:00,32.84,32.87,32.78,32.85,647677.0,32.84,32.87,32.78,32.85,647677.0
2018-09-17 14:50:00,32.84,32.85,32.68,32.75,1099126.0,32.84,32.85,32.68,32.75,1099126.0
2018-09-17 14:55:00,32.75,32.79,32.59,32.61,1190325.0,32.75,32.79,32.59,32.61,1190325.0
2018-09-17 15:00:00,32.61,32.62,32.49,32.56,1705216.0,32.61,32.62,32.49,32.56,1705216.0
2018-09-17 15:05:00,32.56,32.61,32.46,32.55,1396072.0,32.56,32.61,32.46,32.55,1396072.0
2018-09-17 15:10:00,32.55,32.63,32.46,32.55,1605406.0,32.55,32.63,32.46,32.55,1605406.0
2018-09-17 15:15:00,32.56,32.59,32.4,32.42,1433903.0,32.56,32.59,32.4,32.42,1433903.0
2018-09-17 15:20:00,32.43,32.43,32.34,32.4,1684615.0,32.43,32.43,32.34,32.4,1684615.0
2018-09-17 15:25:00,32.4,32.53,32.38,32.44,1733483.0,32.4,32.53,32.38,32.44,1733483.0
2018-09-17 15:30:00,32.44,32.48,32.34,32.35,1464893.0,32.44,32.48,32.34,32.35,1464893.0
2018-09-17 15:35:00,32.35,32.41,32.22,32.28,1958916.0,32.35,32.41,32.22,32.28,1958916.0
2018-09-17 15:40:00,32.27,32.45,32.26,32.44,1409959.0,32.27,32.45,32.26,32.44,1409959.0
2018-09-17 15:45:00,32.43,32.52,32.42,32.45,1579981.0,32.43,32.52,32.42,32.45,1579981.0
2018-09-17 15:50:00,32.45,32.45,32.35,32.37,1554469.0,32.45,32.45,32.35,32.37,1554469.0
2018-09-17 15:55:00,32.38,32.45,32.31,32.43,2917119.0,32.38,32.45,32.31,32.43,2917119.0
2018-09-18 09:30:00,33.0,33.31,32.75,33.29,6508306.0,33.0,33.31,32.75,33.29,6508306.0
2018-09-18 09:35:00,33.29,33.37,32.94,32.95,4940594.0,33.29,33.37,32.94,32.95,4940594.0
2018-09-18 09:40:00,32.95,33.04,32.43,32.76,6410460.0,32.95,33.04,32.43,32.76,6410460.0
2018-09-18 09:45:00,32.77,32.85,32.42,32.52,3805486.0,32.77,32.85,32.42,32.52,3805486.0
2018-09-18 09:50:00,32.51,32.71,32.37,32.57,3726285.0,32.51,32.71,32.37,32.57,3726285.0
2018-09-18 09:55:00,32.57,32.77,32.45,32.55,2651857.0,32.57,32.77,32.45,32.55,2651857.0
2018-09-18 10:00:00,32.56,32.64,32.25,32.26,4063005.0,32.56,32.64,32.25,32.26,4063005.0
2018-09-18 10:05:00,32.26,32.35,32.08,32.31,3936104.0,32.26,32.35,32.08,32.31,3936104.0
2018-09-18 10:10:00,32.3,32.61,32.27,32.59,2773346.0,32.3,32.61,32.27,32.59,2773346.0
2018-09-18 10:15:00,32.58,32.69,32.48,32.53,2611251.0,32.58,32.69,32.48,32.53,2611251.0
2018-09-18 10:20:00,32.52,32.76,32.52,32.56,2653878.0,32.52,32.76,32.52,32.56,2653878.0
2018-09-18 10:25:00,32.56,32.65,32.29,32.38,2520550.0,32.56,32.65,32.29,32.38,2520550.0
2018-09-18 10:30:00,32.38,32.43,31.91,31.95,4796120.0,32.38,32.43,31.91,31.95,4796120.0
2018-09-18 10:35:00,31.96,32.14,31.94,32.05,2782912.0,31.96,32.14,31.94,32.05,2782912.0
2018-09-18 10:40:00,32.04,32.11,31.85,32.08,2828928.0,32.04,32.11,31.85,32.08,2828928.0
2018-09-18 10:45:00,32.07,32.24,32.02,32.06,2089530.0,32.07,32.24,32.02,32.06,2089530.0
2018-09-18 10:50:00,32.06,32.19,31.95,32.01,2003494.0,32.06,32.19,31.95,32.01,2003494.0
2018-09-18 10:55:00,32.02,32.12,31.88,31.96,2205098.0,32.02,32.12,31.88,31.96,2205098.0
2018-09-18 11:00:00,31.97,32.02,31.56,31.68,5080256.0,31.97,32.02,31.56,31.68,5080256.0
2018-09-18 11:05:00,31.68,31.69,31.34,31.39,5405294.0,31.68,31.69,31.34,31.39,5405294.0
2018-09-18 11:10:00,31.39,31.54,31.2,31.52,4514201.0,31.39,31.54,31.2,31.52,4514201.0
2018-09-18 11:15:00,31.53,31.55,31.35,31.48,2405796.0,31.53,31.55,31.35,31.48,2405796.0
2018-09-18 11:20:00,31.49,31.92,31.47,31.81,4152086.0,31.49,31.92,31.47,31.81,4152086.0
2018-09-18 11:25:00,31.82,31.95,31.8,31.87,2494615.0,31.82,31.95,31.8,31.87,2494615.0
2018-09-18 11:30:00,31.87,32.04,31.75,32.01,2293040.0,31.87,32.04,31.75,32.01,2293040.0
2018-09-18 11:35:00,32.01,32.05,31.82,31.87,1624757.0,32.01,32.05,31.82,31.87,1624757.0
2018-09-18 11:40:00,31.87,31.94,31.77,31.89,1347760.0,31.87,31.94,31.77,31.89,1347760.0
2018-09-18 11:45:00,31.9,31.94,31.68,31.73,1744076.0,31.9,31.94,31.68,31.73,1744076.0
2018-09-18 11:50:00,31.73,31.77,31.58,31.58,1514479.0,31.73,31.77,31.58,31.58,1514479.0
2018-09-18 11:55:00,31.59,31.67,31.51,31.55,1474596.0,31.59,31.67,31.51,31.55,1474596.0
2018-09-18 12:00:00,31.55,31.76,31.54,31.68,1341640.0,31.55,31.76,31.54,31.68,1341640.0
2018-09-18 12:05:00,31.69,31.9,31.65,31.84,1567583.0,31.69,31.9,31.65,31.84,1567583.0
2018-09-18 12:10:00,31.84,31.91,31.75,31.8,1120412.0,31.84,31.91,31.75,31.8,1120412.0
2018-09-18 12:15:00,31.8,31.81,31.65,31.72,1206323.0,31.8,31.81,31.65,31.72,1206323.0
2018-09-18 12:20:00,31.71,31.76,31.53,31.53,1128309.0,31.71,31.76,31.53,31.53,1128309.0
2018-09-18 12:25:00,31.53,31.59,31.36,31.38,2517268.0,31.53,31.59,31.36,31.38,2517268.0
2018-09-18 12:30:00,31.38,31.47,31.32,31.42,1579451.0,31.38,31.47,31.32,31.42,1579451.0
2018-09-18 12:35:00,31.43,31.55,31.31,31.39,1837797.0,31.43,31.55,31.31,31.39,1837797.0
2018-09-18 12:40:00,31.4,31.4,31.22,31.32,2780727.0,31.4,31.4,31.22,31.32,2780727.0
2018-09-18 12:45:00,31.31,31.53,31.3,31.35,1892340.0,31.31,31.53,31.3,31.35,1892340.0
2018-09-18 12:50:00,31.34,31.46,31.33,31.37,922816.0,31.34,31.46,31.33,31.37,922816.0
2018-09-18 12:55:00,31.36,31.64,31.36,31.58,2056008.0,31.36,31.64,31.36,31.58,2056008.0
2018-09-18 13:00:00,31.59,31.74,31.58,31.59,1228264.0,31.59,31.74,31.58,31.59,1228264.0
2018-09-18 13:05:00,31.58,31.63,31.5,31.59,971428.0,31.58,31.63,31.5,31.59,971428.0
2018-09-18 13:10:00,31.59,31.59,31.46,31.53,834097.0,31.59,31.59,31.46,31.53,834097.0
2018-09-18 13:15:00,31.54,31.65,31.53,31.56,661763.0,31.54,31.65,31.53,31.56,661763.0
2018-09-18 13:20:00,31.56,31.6,31.47,31.47,633840.0,31.56,31.6,31.47,31.47,633840.0
2018-09-18 13:25:00,31.47,31.5,31.32,31.33,1464873.0,31.47,31.5,31.32,31.33,1464873.0
2018-09-18 13:30:00,31.33,31.38,31.26,31.37,1616410.0,31.33,31.38,31.26,31.37,1616410.0
2018-09-18 13:35:00,31.38,31.62,31.34,31.58,1544580.0,31.38,31.62,31.34,31.58,1544580.0
2018-09-18 13:40:00,31.58,31.71,31.52,31.62,1781449.0,31.58,31.71,31.52,31.62,1781449.0
2018-09-18 13:45:00,31.63,31.76,31.53,31.74,1266720.0,31.63,31.76,31.53,31.74,1266720.0
2018-09-18 13:50:00,31.75,31.78,31.62,31.69,1375235.0,31.75,31.78,31.62,31.69,1375235.0
2018-09-18 13:55:00,31.69,31.78,31.61,31.64,1017748.0,31.69,31.78,31.61,31.64,1017748.0
2018-09-18 14:00:00,31.63,31.87,31.62,31.83,1274934.0,31.63,31.87,31.62,31.83,1274934.0
2018-09-18 14:05:00,31.83,31.92,31.8,31.91,1131409.0,31.83,31.92,31.8,31.91,1131409.0
2018-09-18 14:10:00,31.91,32.0,31.88,31.88,1561100.0,31.91,32.0,31.88,31.88,1561100.0
2018-09-18 14:15:00,31.89,31.95,31.84,31.94,1273410.0,31.89,31.95,31.84,31.94,1273410.0
2018-09-18 14:20:00,31.94,32.12,31.91,32.12,1857684.0,31.94,32.12,31.91,32.12,1857684.0
2018-09-18 14:25:00,32.12,32.17,32.03,32.04,1649817.0,32.12,32.17,32.03,32.04,1649817.0
2018-09-18 14:30:00,32.05,32.22,32.04,32.2,1562614.0,32.05,32.22,32.04,32.2,1562614.0
2018-09-18 14:35:00,32.2,32.27,32.13,32.2,1632384.0,32.2,32.27,32.13,32.2,1632384.0
2018-09-18 14:40:00,32.2,32.31,32.16,32.2,1363744.0,32.2,32.31,32.16,32.2,1363744.0
2018-09-18 14:45:00,32.2,32.23,31.91,31.95,2258299.0,32.2,32.23,31.91,31.95,2258299.0
2018-09-18 14:50:00,31.95,32.05,31.91,31.98,1188553.0,31.95,32.05,31.91,31.98,1188553.0
2018-09-18 14:55:00,31.99,32.01,31.84,31.91,1339581.0,31.99,32.01,31.84,31.91,1339581.0
2018-09-18 15:00:00,31.92,32.09,31.91,32.03,1363890.0,31.92,32.09,31.91,32.03,1363890.0
2018-09-18 15:05:00,32.03,32.14,31.96,32.14,1172824.0,32.03,32.14,31.96,32.14,1172824.0
2018-09-18 15:10:00,32.13,32.14,32.02,32.13,898339.0,32.13,32.14,32.02,32.13,898339.0
2018-09-18 15:15:00,32.13,32.13,32.03,32.09,775635.0,32.13,32.13,32.03,32.09,775635.0
2018-09-18 15:20:00,32.1,32.17,32.07,32.16,1017853.0,32.1,32.17,32.07,32.16,1017853.0
2018-09-18 15:25:00,32.16,32.18,31.98,32.04,1391637.0,32.16,32.18,31.98,32.04,1391637.0
2018-09-18 15:30:00,32.04,32.08,31.95,31.98,1388505.0,32.04,32.08,31.95,31.98,1388505.0
2018-09-18 15:35:00,31.97,32.08,31.94,31.97,1420348.0,31.97,32.08,31.94,31.97,1420348.0
2018-09-18 15:40:00,31.98,32.01,31.94,31.96,793264.0,31.98,32.01,31.94,31.96,793264.0
2018-09-18 15:45:00,31.95,31.98,31.91,31.98,1103719.0,31.95,31.98,31.91,31.98,1103719.0
2018-09-18 15:50:00,31.98,32.01,31.92,31.96,1380497.0,31.98,32.01,31.92,31.96,1380497.0
2018-09-18 15:55:00,31.95,31.98,31.89,31.93,2876358.0,31.95,31.98,31.89,31.93,2876358.0
2018-09-19 09:30:00,31.5,31.83,31.29,31.35,4525759.0,31.5,31.83,31.29,31.35,4525759.0
2018-09-19 09:35:00,31.35,31.37,30.75,30.99,7567109.0,31.35,31.37,30.75,30.99,7567109.0
2018-09-19 09:40:00,30.98,31.16,30.84,30.97,3844703.0,30.98,31.16,30.84,30.97,3844703.0
2018-09-19 09:45:00,30.97,31.15,30.84,30.89,3323043.0,30.97,31.15,30.84,30.89,3323043.0
2018-09-19 09:50:00,30.89,31.13,30.87,30.97,2385062.0,30.89,31.13,30.87,30.97,2385062.0
2018-09-19 09:55:00,30.97,31.12,30.87,31.11,2318118.0,30.97,31.12,30.87,31.11,2318118.0
2018-09-19 10:00:00,31.12,31.32,31.05,31.08,3142877.0,31.12,31.32,31.05,31.08,3142877.0
2018-09-19 10:05:00,31.07,31.21,30.92,30.96,2316383.0,31.07,31.21,30.92,30.96,2316383.0
2018-09-19 10:10:00,30.95,31.02,30.78,30.78,2766559.0,30.95,31.02,30.78,30.78,2766559.0
2018-09-19 10:15:00,30.78,30.84,30.51,30.64,4884564.0,30.78,30.84,30.51,30.64,4884564.0
2018-09-19 10:20:00,30.63,30.8,30.53,30.79,3073955.0,30.63,30.8,30.53,30.79,3073955.0
2018-09-19 10:25:00,30.79,30.82,30.58,30.63,2491752.0,30.79,30.82,30.58,30.63,2491752.0
2018-09-19 10:30:00,30.63,30.87,30.61,30.85,2123515.0,30.63,30.87,30.61,30.85,2123515.0
2018-09-19 10:35:00,30.84,30.93,30.7,30.72,2197277.0,30.84,30.93,30.7,30.72,2197277.0
2018-09-19 10:40:00,30.72,30.81,30.62,30.8,1708303.0,30.72,30.81,30.62,30.8,1708303.0
2018-09-19 10:45:00,30.8,31.0,30.76,30.97,1960075.0,30.8,31.0,30.76,30.97,1960075.0
2018-09-19 10:50:00,30.98,30.99,30.79,30.94,1657461.0,30.98,30.99,30.79,30.94,1657461.0
2018-09-19 10:55:00,30.94,30.95,30.7,30.78,1849302.0,30.94,30.95,30.7,30.78,1849302.0
2018-09-19 11:00:00,30.79,30.94,30.75,30.88,1484493.0,30.79,30.94,30.75,30.88,1484493.0
2018-09-19 11:05:00,30.89,31.18,30.87,31.17,2352895.0,30.89,31.18,30.87,31.17,2352895.0
2018-09-19 11:10:00,31.17,31.23,31.09,31.16,1947628.0,31.17,31.23,31.09,31.16,1947628.0
2018-09-19 11:15:00,31.17,31.28,31.13,31.13,2181881.0,31.17,31.28,31.13,31.13,2181881.0
2018-09-19 11:20:00,31.14,31.25,31.11,31.19,1371079.0,31.14,31.25,31.11,31.19,1371079.0
2018-09-19 11:25:00,31.19,31.21,31.09,31.13,1430741.0,31.19,31.21,31.09,31.13,1430741.0
2018-09-19 11:30:00,31.14,31.18,31.03,31.16,1275672.0,31.14,31.18,31.03,31.16,1275672.0
2018-09-19 11:35:00,31.16,31.32,31.12,31.31,2002808.0,31.16,31.32,31.12,31.31,2002808.0
2018-09-19 11:40:00,31.31,31.32,31.18,31.27,1117602.0,31.31,31.32,31.18,31.27,1117602.0
2018-09-19 11:45:00,31.27,31.31,31.19,31.28,1027678.0,31.27,31.31,31.19,31.28,1027678.0
2018-09-19 11:50:00,31.28,31.45,31.27,31.39,1730867.0,31.28,31.45,31.27,31.39,1730867.0
2018-09-19 11:55:00,31.39,31.53,31.39,31.48,1608587.0,31.39,31.53,31.39,31.48,1608587.0
2018-09-19 12:00:00,31.49,31.57,31.43,31.47,1375588.0,31.49,31.57,31.43,31.47,1375588.0
2018-09-19 12:05:00,31.47,31.49,31.39,31.42,1040930.0,31.47,31.49,31.39,31.42,1040930.0
2018-09-19 12:10:00,31.42,31.43,31.27,31.3,1419569.0,31.42,31.43,31.27,31.3,1419569.0
2018-09-19 12:15:00,31.29,31.36,31.17,31.22,1819191.0,31.29,31.36,31.17,31.22,1819191.0
2018-09-19 12:20:00,31.21,31.28,31.14,31.24,1380251.0,31.21,31.28,31.14,31.24,1380251.0
2018-09-19 12:25:00,31.25,31.34,31.23,31.27,929255.0,31.25,31.34,31.23,31.27,929255.0
2018-09-19 12:30:00,31.28,31.31,31.07,31.09,1226792.0,31.28,31.31,31.07,31.09,1226792.0
2018-09-19 12:35:00,31.09,31.1,30.94,30.97,1725128.0,31.09,31.1,30.94,30.97,1725128.0
2018-09-19 12:40:00,30.98,31.1,30.91,31.08,1321631.0,30.98,31.1,30.91,31.08,1321631.0
2018-09-19 12:45:00,31.08,31.23,31.07,31.19,1721832.0,31.08,31.23,31.07,31.19,1721832.0
2018-09-19 12:50:00,31.19,31.33,31.19,31.29,1015958.0,31.19,31.33,31.19,31.29,1015958.0
2018-09-19 12:55:00,31.3,31.31,31.21,31.27,761202.0,31.3,31.31,31.21,31.27,761202.0
2018-09-19 13:00:00,31.26,31.28,31.14,31.18,933649.0,31.26,31.28,31.14,31.18,933649.0
2018-09-19 13:05:00,31.19,31.27,31.17,31.27,554216.0,31.19,31.27,31.17,31.27,554216.0
2018-09-19 13:10:00,31.27,31.32,31.2,31.26,738309.0,31.27,31.32,31.2,31.26,738309.0
2018-09-19 13:15:00,31.26,31.31,31.17,31.19,767456.0,31.26,31.31,31.17,31.19,767456.0
2018-09-19 13:20:00,31.19,31.19,31.03,31.1,1428922.0,31.19,31.19,31.03,31.1,1428922.0
2018-09-19 13:25:00,31.1,31.22,31.09,31.19,516854.0,31.1,31.22,31.09,31.19,516854.0
2018-09-19 13:30:00,31.19,31.2,31.1,31.12,556833.0,31.19,31.2,31.1,31.12,556833.0
2018-09-19 13:35:00,31.1,31.16,31.06,31.14,760351.0,31.1,31.16,31.06,31.14,760351.0
2018-09-19 13:40:00,31.14,31.22,31.13,31.2,632885.0,31.14,31.22,31.13,31.2,632885.0
2018-09-19 13:45:00,31.2,31.26,31.16,31.25,569835.0,31.2,31.26,31.16,31.25,569835.0
2018-09-19 13:50:00,31.25,31.28,31.21,31.21,588970.0,31.25,31.28,31.21,31.21,588970.0
2018-09-19 13:55:00,31.21,31.37,31.21,31.33,1342718.0,31.21,31.37,31.21,31.33,1342718.0
2018-09-19 14:00:00,31.33,31.37,31.27,31.32,778844.0,31.33,31.37,31.27,31.32,778844.0
2018-09-19 14:05:00,31.32,31.4,31.26,31.34,813044.0,31.32,31.4,31.26,31.34,813044.0
2018-09-19 14:10:00,31.35,31.44,31.33,31.38,969952.0,31.35,31.44,31.33,31.38,969952.0
2018-09-19 14:15:00,31.37,31.42,31.36,31.4,613991.0,31.37,31.42,31.36,31.4,613991.0
2018-09-19 14:20:00,31.4,31.44,31.37,31.43,506739.0,31.4,31.44,31.37,31.43,506739.0
2018-09-19 14:25:00,31.43,31.44,31.36,31.37,665685.0,31.43,31.44,31.36,31.37,665685.0
2018-09-19 14:30:00,31.37,31.39,31.29,31.3,834446.0,31.37,31.39,31.29,31.3,834446.0
2018-09-19 14:35:00,31.31,31.39,31.31,31.36,600301.0,31.31,31.39,31.31,31.36,600301.0
2018-09-19 14:40:00,31.36,31.38,31.28,31.31,710451.0,31.36,31.38,31.28,31.31,710451.0
2018-09-19 14:45:00,31.31,31.42,31.31,31.41,578166.0,31.31,31.42,31.31,31.41,578166.0
2018-09-19 14:50:00,31.42,31.44,31.35,31.38,505780.0,31.42,31.44,31.35,31.38,505780.0
2018-09-19 14:55:00,31.38,31.41,31.33,31.37,340572.0,31.38,31.41,31.33,31.37,340572.0
2018-09-19 15:00:00,31.36,31.4,31.34,31.34,431599.0,31.36,31.4,31.34,31.34,431599.0
2018-09-19 15:05:00,31.35,31.37,31.33,31.35,372926.0,31.35,31.37,31.33,31.35,372926.0
2018-09-19 15:10:00,31.34,31.35,31.25,31.29,809424.0,31.34,31.35,31.25,31.29,809424.0
2018-09-19 15:15:00,31.28,31.29,31.2,31.26,728952.0,31.28,31.29,31.2,31.26,728952.0
2018-09-19 15:20:00,31.26,31.34,31.24,31.32,578377.0,31.26,31.34,31.24,31.32,578377.0
2018-09-19 15:25:00,31.32,31.33,31.26,31.31,663745.0,31.32,31.33,31.26,31.31,663745.0
2018-09-19 15:30:00,31.31,31.32,31.23,31.3,882278.0,31.31,31.32,31.23,31.3,882278.0
2018-09-19 15:35:00,31.29,31.31,31.26,31.3,527180.0,31.29,31.31,31.26,31.3,527180.0
2018-09-19 15:40:00,31.3,31.34,31.27,31.31,867707.0,31.3,31.34,31.27,31.31,867707.0
2018-09-19 15:45:00,31.31,31.31,31.24,31.27,823346.0,31.31,31.31,31.24,31.27,823346.0
2018-09-19 15:50:00,31.28,31.32,31.23,31.24,1333805.0,31.28,31.32,31.23,31.24,1333805.0
2018-09-19 15:55:00,31.24,31.25,31.19,31.21,1752914.0,31.24,31.25,31.19,31.21,1752914.0
2018-09-20 09:30:00,32.13,32.2,31.38,31.53,8062962.0,32.13,32.2,31.38,31.53,8062962.0
2018-09-20 09:35:00,31.53,31.87,31.5,31.59,4481911.0,31.53,31.87,31.5,31.59,4481911.0
2018-09-20 09:40:00,31.59,31.6,31.3,31.49,4283030.0,31.59,31.6,31.3,31.49,4283030.0
2018-09-20 09:45:00,31.48,31.66,31.41,31.53,2405897.0,31.48,31.66,31.41,31.53,2405897.0
2018-09-20 09:50:00,31.53,31.58,31.23,31.36,3034828.0,31.53,31.58,31.23,31.36,3034828.0
2018-09-20 09:55:00,31.36,31.5,31.16,31.48,2813134.0,31.36,31.5,31.16,31.48,2813134.0
2018-09-20 10:00:00,31.48,31.77,31.48,31.72,3392752.0,31.48,31.77,31.48,31.72,3392752.0
2018-09-20 10:05:00,31.71,31.91,31.63,31.83,2916352.0,31.71,31.91,31.63,31.83,2916352.0
2018-09-20 10:10:00,31.83,31.87,31.65,31.68,1973964.0,31.83,31.87,31.65,31.68,1973964.0
2018-09-20 10:15:00,31.69,31.78,31.48,31.52,2232963.0,31.69,31.78,31.48,31.52,2232963.0
2018-09-20 10:20:00,31.52,31.61,31.39,31.43,2126613.0,31.52,31.61,31.39,31.43,2126613.0
2018-09-20 10:25:00,31.43,31.51,31.31,31.35,2239061.0,31.43,31.51,31.31,31.35,2239061.0
2018-09-20 10:30:00,31.35,31.59,31.33,31.47,1954360.0,31.35,31.59,31.33,31.47,1954360.0
2018-09-20 10:35:00,31.47,31.54,31.39,31.47,1202913.0,31.47,31.54,31.39,31.47,1202913.0
2018-09-20 10:40:00,31.48,31.59,31.46,31.56,1046638.0,31.48,31.59,31.46,31.56,1046638.0
2018-09-20 10:45:00,31.56,31.58,31.43,31.44,1134314.0,31.56,31.58,31.43,31.44,1134314.0
2018-09-20 10:50:00,31.43,31.47,31.17,31.28,2523557.0,31.43,31.47,31.17,31.28,2523557.0
2018-09-20 10:55:00,31.27,31.3,30.98,30.98,3036072.0,31.27,31.3,30.98,30.98,3036072.0
2018-09-20 11:00:00,30.99,31.18,30.97,31.15,1966336.0,30.99,31.18,30.97,31.15,1966336.0
2018-09-20 11:05:00,31.15,31.27,31.04,31.19,1493987.0,31.15,31.27,31.04,31.19,1493987.0
2018-09-20 11:10:00,31.18,31.24,31.05,31.09,1242730.0,31.18,31.24,31.05,31.09,1242730.0
2018-09-20 11:15:00,31.08,31.18,30.95,31.16,1738332.0,31.08,31.18,30.95,31.16,1738332.0
2018-09-20 11:20:00,31.15,31.26,31.11,31.12,1264040.0,31.15,31.26,31.11,31.12,1264040.0
2018-09-20 11:25:00,31.11,31.17,31.02,31.08,1207653.0,31.11,31.17,31.02,31.08,1207653.0
2018-09-20 11:30:00,31.08,31.08,30.81,30.84,2630673.0,31.08,31.08,30.81,30.84,2630673.0
2018-09-20 11:35:00,30.84,30.96,30.77,30.83,2271225.0,30.84,30.96,30.77,30.83,2271225.0
2018-09-20 11:40:00,30.83,31.1,30.83,31.02,1499074.0,30.83,31.1,30.83,31.02,1499074.0
2018-09-20 11:45:00,31.02,31.04,30.9,30.93,1178990.0,31.02,31.04,30.9,30.93,1178990.0
2018-09-20 11:50:00,30.93,31.0,30.85,30.92,970065.0,30.93,31.0,30.85,30.92,970065.0
2018-09-20 11:55:00,30.93,31.0,30.9,30.9,929466.0,30.93,31.0,30.9,30.9,929466.0
2018-09-20 12:00:00,30.91,30.92,30.72,30.72,2270775.0,30.91,30.92,30.72,30.72,2270775.0
2018-09-20 12:05:00,30.73,30.85,30.64,30.84,2472763.0,30.73,30.85,30.64,30.84,2472763.0
2018-09-20 12:10:00,30.84,30.9,30.75,30.79,1010643.0,30.84,30.9,30.75,30.79,1010643.0
2018-09-20 12:15:00,30.8,30.89,30.74,30.85,1293961.0,30.8,30.89,30.74,30.85,1293961.0
2018-09-20 12:20:00,30.85,30.85,30.76,30.83,833655.0,30.85,30.85,30.76,30.83,833655.0
2018-09-20 12:25:00,30.82,30.89,30.79,30.86,831306.0,30.82,30.89,30.79,30.86,831306.0
2018-09-20 12:30:00,30.87,30.97,30.8,30.95,1159018.0,30.87,30.97,30.8,30.95,1159018.0
2018-09-20 12:35:00,30.96,31.05,30.92,31.01,1398128.0,30.96,31.05,30.92,31.01,1398128.0
2018-09-20 12:40:00,31.01,31.08,30.95,31.07,904893.0,31.01,31.08,30.95,31.07,904893.0
2018-09-20 12:45:00,31.06,31.09,30.95,31.0,690318.0,31.06,31.09,30.95,31.0,690318.0
2018-09-20 12:50:00,31.0,31.03,30.86,30.87,919318.0,31.0,31.03,30.86,30.87,919318.0
2018-09-20 12:55:00,30.87,30.91,30.79,30.8,832989.0,30.87,30.91,30.79,30.8,832989.0
2018-09-20 13:00:00,30.81,30.92,30.79,30.91,625166.0,30.81,30.92,30.79,30.91,625166.0
2018-09-20 13:05:00,30.91,30.92,30.84,30.86,333440.0,30.91,30.92,30.84,30.86,333440.0
2018-09-20 13:10:00,30.86,30.9,30.81,30.82,478584.0,30.86,30.9,30.81,30.82,478584.0
2018-09-20 13:15:00,30.82,30.89,30.8,30.88,446209.0,30.82,30.89,30.8,30.88,446209.0
2018-09-20 13:20:00,30.88,30.94,30.86,30.92,527921.0,30.88,30.94,30.86,30.92,527921.0
2018-09-20 13:25:00,30.93,30.98,30.9,30.94,637741.0,30.93,30.98,30.9,30.94,637741.0
2018-09-20 13:30:00,30.95,30.98,30.9,30.93,602190.0,30.95,30.98,30.9,30.93,602190.0
2018-09-20 13:35:00,30.93,31.1,30.92,31.08,1296205.0,30.93,31.1,30.92,31.08,1296205.0
2018-09-20 13:40:00,31.08,31.22,31.07,31.18,1350208.0,31.08,31.22,31.07,31.18,1350208.0
2018-09-20 13:45:00,31.18,31.23,31.09,31.1,1020262.0,31.18,31.23,31.09,31.1,1020262.0
2018-09-20 13:50:00,31.09,31.17,31.06,31.09,717657.0,31.09,31.17,31.06,31.09,717657.0
2018-09-20 13:55:00,31.08,31.17,31.08,31.13,566106.0,31.08,31.17,31.08,31.13,566106.0
2018-09-20 14:00:00,31.13,31.19,31.12,31.16,480702.0,31.13,31.19,31.12,31.16,480702.0
2018-09-20 14:05:00,31.16,31.17,31.07,31.1,460348.0,31.16,31.17,31.07,31.1,460348.0
2018-09-20 14:10:00,31.1,31.13,31.08,31.11,488000.0,31.1,31.13,31.08,31.11,488000.0
2018-09-20 14:15:00,31.11,31.13,31.05,31.09,650367.0,31.11,31.13,31.05,31.09,650367.0
2018-09-20 14:20:00,31.09,31.12,31.04,31.04,547194.0,31.09,31.12,31.04,31.04,547194.0
2018-09-20 14:25:00,31.05,31.15,31.03,31.13,623980.0,31.05,31.15,31.03,31.13,623980.0
2018-09-20 14:30:00,31.14,31.17,31.11,31.15,444865.0,31.14,31.17,31.11,31.15,444865.0
2018-09-20 14:35:00,31.14,31.25,31.13,31.22,761081.0,31.14,31.25,31.13,31.22,761081.0
2018-09-20 14:40:00,31.22,31.31,31.22,31.3,1242438.0,31.22,31.31,31.22,31.3,1242438.0
2018-09-20 14:45:00,31.31,31.36,31.29,31.34,1096818.0,31.31,31.36,31.29,31.34,1096818.0
2018-09-20 14:50:00,31.34,31.35,31.22,31.29,1069334.0,31.34,31.35,31.22,31.29,1069334.0
2018-09-20 14:55:00,31.29,31.31,31.25,31.26,581592.0,31.29,31.31,31.25,31.26,581592.0
2018-09-20 15:00:00,31.25,31.33,31.25,31.27,577031.0,31.25,31.33,31.25,31.27,577031.0
2018-09-20 15:05:00,31.28,31.33,31.27,31.29,578658.0,31.28,31.33,31.27,31.29,578658.0
2018-09-20 15:10:00,31.28,31.3,31.25,31.29,496624.0,31.28,31.3,31.25,31.29,496624.0
2018-09-20 15:15:00,31.28,31.3,31.21,31.22,878344.0,31.28,31.3,31.21,31.22,878344.0
2018-09-20 15:20:00,31.21,31.25,31.15,31.24,893236.0,31.21,31.25,31.15,31.24,893236.0
2018-09-20 15:25:00,31.25,31.26,31.19,31.23,485324.0,31.25,31.26,31.19,31.23,485324.0
2018-09-20 15:30:00,31.24,31.25,31.17,31.21,727643.0,31.24,31.25,31.17,31.21,727643.0
2018-09-20 15:35:00,31.21,31.23,31.17,31.21,546466.0,31.21,31.23,31.17,31.21,546466.0
2018-09-20 15:40:00,31.21,31.31,31.2,31.3,1176244.0,31.21,31.31,31.2,31.3,1176244.0
2018-09-20 15:45:00,31.3,31.3,31.21,31.27,1062727.0,31.3,31.3,31.21,31.27,1062727.0
2018-09-20 15:50:00,31.27,31.27,31.16,31.21,1190555.0,31.27,31.27,31.16,31.21,1190555.0
2018-09-20 15:55:00,31.2,31.23,31.17,31.18,2108295.0,31.2,31.23,31.17,31.18,2108295.0
2018-09-21 09:30:00,31.19,31.42,31.07,31.27,4528685.0,31.19,31.42,31.07,31.27,4528685.0
2018-09-21 09:35:00,31.28,31.3,31.02,31.26,2246614.0,31.28,31.3,31.02,31.26,2246614.0
2018-09-21 09:40:00,31.27,31.37,31.21,31.28,1825763.0,31.27,31.37,31.21,31.28,1825763.0
2018-09-21 09:45:00,31.28,31.55,31.24,31.46,2573552.0,31.28,31.55,31.24,31.46,2573552.0
2018-09-21 09:50:00,31.45,31.59,31.39,31.44,2471371.0,31.45,31.59,31.39,31.44,2471371.0
2018-09-21 09:55:00,31.44,31.5,31.32,31.39,1591679.0,31.44,31.5,31.32,31.39,1591679.0
2018-09-21 10:00:00,31.38,31.59,31.36,31.55,2113294.0,31.38,31.59,31.36,31.55,2113294.0
2018-09-21 10:05:00,31.55,31.83,31.51,31.81,3198615.0,31.55,31.83,31.51,31.81,3198615.0
2018-09-21 10:10:00,31.81,31.87,31.62,31.71,2291868.0,31.81,31.87,31.62,31.71,2291868.0
2018-09-21 10:15:00,31.72,31.96,31.71,31.96,2033957.0,31.72,31.96,31.71,31.96,2033957.0
2018-09-21 10:20:00,31.96,32.0,31.86,31.94,2828431.0,31.96,32.0,31.86,31.94,2828431.0
2018-09-21 10:25:00,31.94,31.94,31.75,31.78,1625928.0,31.94,31.94,31.75,31.78,1625928.0
2018-09-21 10:30:00,31.78,31.81,31.63,31.67,1931853.0,31.78,31.81,31.63,31.67,1931853.0
2018-09-21 10:35:00,31.66,31.92,31.66,31.9,1898554.0,31.66,31.92,31.66,31.9,1898554.0
2018-09-21 10:40:00,31.89,31.94,31.82,31.84,1257258.0,31.89,31.94,31.82,31.84,1257258.0
2018-09-21 10:45:00,31.84,31.89,31.78,31.78,1062102.0,31.84,31.89,31.78,31.78,1062102.0
2018-09-21 10:50:00,31.79,31.88,31.76,31.86,935899.0,31.79,31.88,31.76,31.86,935899.0
2018-09-21 10:55:00,31.87,31.97,31.85,31.95,1581931.0,31.87,31.97,31.85,31.95,1581931.0
2018-09-21 11:00:00,31.95,31.96,31.77,31.86,1202968.0,31.95,31.96,31.77,31.86,1202968.0
2018-09-21 11:05:00,31.87,31.91,31.79,31.86,1035889.0,31.87,31.91,31.79,31.86,1035889.0
2018-09-21 11:10:00,31.86,32.09,31.84,32.07,2618502.0,31.86,32.09,31.84,32.07,2618502.0
2018-09-21 11:15:00,32.07,32.08,31.93,32.0,1691231.0,32.07,32.08,31.93,32.0,1691231.0
2018-09-21 11:20:00,32.01,32.19,32.0,32.18,1882025.0,32.01,32.19,32.0,32.18,1882025.0
2018-09-21 11:25:00,32.19,32.42,32.15,32.39,3630079.0,32.19,32.42,32.15,32.39,3630079.0
2018-09-21 11:30:00,32.38,32.4,32.28,32.3,2011088.0,32.38,32.4,32.28,32.3,2011088.0
2018-09-21 11:35:00,32.3,32.35,32.26,32.31,1199659.0,32.3,32.35,32.26,32.31,1199659.0
2018-09-21 11:40:00,32.31,32.31,32.1,32.11,1559231.0,32.31,32.31,32.1,32.11,1559231.0
2018-09-21 11:45:00,32.12,32.28,32.09,32.19,1717774.0,32.12,32.28,32.09,32.19,1717774.0
2018-09-21 11:50:00,32.19,32.2,32.05,32.16,1300340.0,32.19,32.2,32.05,32.16,1300340.0
2018-09-21 11:55:00,32.17,32.19,31.88,31.94,1752575.0,32.17,32.19,31.88,31.94,1752575.0
2018-09-21 12:00:00,31.94,31.99,31.86,31.88,1158951.0,31.94,31.99,31.86,31.88,1158951.0
2018-09-21 12:05:00,31.89,32.0,31.88,31.99,976528.0,31.89,32.0,31.88,31.99,976528.0
2018-09-21 12:10:00,32.0,32.03,31.88,31.94,983286.0,32.0,32.03,31.88,31.94,983286.0
2018-09-21 12:15:00,31.93,31.94,31.75,31.8,1558241.0,31.93,31.94,31.75,31.8,1558241.0
2018-09-21 12:20:00,31.8,31.82,31.67,31.68,1348872.0,31.8,31.82,31.67,31.68,1348872.0
2018-09-21 12:25:00,31.68,31.73,31.54,31.57,1871437.0,31.68,31.73,31.54,31.57,1871437.0
2018-09-21 12:30:00,31.57,31.59,31.45,31.53,1854283.0,31.57,31.59,31.45,31.53,1854283.0
2018-09-21 12:35:00,31.53,31.6,31.47,31.55,1139487.0,31.53,31.6,31.47,31.55,1139487.0
2018-09-21 12:40:00,31.55,31.55,31.32,31.37,1872560.0,31.55,31.55,31.32,31.37,1872560.0
2018-09-21 12:45:00,31.38,31.4,31.24,31.36,1751756.0,31.38,31.4,31.24,31.36,1751756.0
2018-09-21 12:50:00,31.36,31.46,31.34,31.39,1495319.0,31.36,31.46,31.34,31.39,1495319.0
2018-09-21 12:55:00,31.38,31.41,31.3,31.4,950732.0,31.38,31.41,31.3,31.4,950732.0
2018-09-21 13:00:00,31.39,31.48,31.38,31.46,1087125.0,31.39,31.48,31.38,31.46,1087125.0
2018-09-21 13:05:00,31.46,31.46,31.26,31.3,1511902.0,31.46,31.46,31.26,31.3,1511902.0
2018-09-21 13:10:00,31.3,31.32,31.18,31.23,1158470.0,31.3,31.32,31.18,31.23,1158470.0
2018-09-21 13:15:00,31.23,31.31,31.22,31.31,930926.0,31.23,31.31,31.22,31.31,930926.0
2018-09-21 13:20:00,31.31,31.35,31.15,31.16,1324885.0,31.31,31.35,31.15,31.16,1324885.0
2018-09-21 13:25:00,31.15,31.16,31.03,31.05,1632825.0,31.15,31.16,31.03,31.05,1632825.0
2018-09-21 13:30:00,31.06,31.21,31.05,31.15,1164087.0,31.06,31.21,31.05,31.15,1164087.0
2018-09-21 13:35:00,31.15,31.23,31.09,31.21,990916.0,31.15,31.23,31.09,31.21,990916.0
2018-09-21 13:40:00,31.22,31.35,31.2,31.32,1327306.0,31.22,31.35,31.2,31.32,1327306.0
2018-09-21 13:45:00,31.31,31.4,31.28,31.31,1233114.0,31.31,31.4,31.28,31.31,1233114.0
2018-09-21 13:50:00,31.31,31.39,31.22,31.23,1163913.0,31.31,31.39,31.22,31.23,1163913.0
2018-09-21 13:55:00,31.23,31.29,31.16,31.26,885608.0,31.23,31.29,31.16,31.26,885608.0
2018-09-21 14:00:00,31.26,31.26,31.11,31.14,1207182.0,31.26,31.26,31.11,31.14,1207182.0
2018-09-21 14:05:00,31.15,31.19,31.11,31.18,583180.0,31.15,31.19,31.11,31.18,583180.0
2018-09-21 14:10:00,31.18,31.26,31.13,31.14,685543.0,31.18,31.26,31.13,31.14,685543.0
2018-09-21 14:15:00,31.15,31.23,31.13,31.17,390287.0,31.15,31.23,31.13,31.17,390287.0
2018-09-21 14:20:00,31.17,31.23,31.15,31.17,522105.0,31.17,31.23,31.15,31.17,522105.0
2018-09-21 14:25:00,31.17,31.18,31.08,31.12,946170.0,31.17,31.18,31.08,31.12,946170.0
2018-09-21 14:30:00,31.11,31.15,31.09,31.14,510982.0,31.11,31.15,31.09,31.14,510982.0
2018-09-21 14:35:00,31.13,31.21,31.13,31.2,613386.0,31.13,31.21,31.13,31.2,613386.0
2018-09-21 14:40:00,31.2,31.24,31.12,31.13,911954.0,31.2,31.24,31.12,31.13,911954.0
2018-09-21 14:45:00,31.13,31.26,31.12,31.21,677976.0,31.13,31.26,31.12,31.21,677976.0
2018-09-21 14:50:00,31.21,31.21,31.11,31.16,698583.0,31.21,31.21,31.11,31.16,698583.0
2018-09-21 14:55:00,31.15,31.21,31.14,31.14,486499.0,31.15,31.21,31.14,31.14,486499.0
2018-09-21 15:00:00,31.14,31.2,31.13,31.18,360289.0,31.14,31.2,31.13,31.18,360289.0
2018-09-21 15:05:00,31.19,31.2,31.13,31.16,529235.0,31.19,31.2,31.13,31.16,529235.0
2018-09-21 15:10:00,31.16,31.17,31.12,31.16,414489.0,31.16,31.17,31.12,31.16,414489.0
2018-09-21 15:15:00,31.16,31.16,30.91,30.93,2495579.0,31.16,31.16,30.91,30.93,2495579.0
2018-09-21 15:20:00,30.92,31.06,30.92,31.01,1102953.0,30.92,31.06,30.92,31.01,1102953.0
2018-09-21 15:25:00,31.0,31.11,30.99,31.09,675773.0,31.0,31.11,30.99,31.09,675773.0
2018-09-21 15:30:00,31.09,31.1,31.03,31.05,683035.0,31.09,31.1,31.03,31.05,683035.0
2018-09-21 15:35:00,31.05,31.06,30.93,31.03,1275729.0,31.05,31.06,30.93,31.03,1275729.0
2018-09-21 15:40:00,31.03,31.06,30.97,30.97,676357.0,31.03,31.06,30.97,30.97,676357.0
2018-09-21 15:45:00,30.98,31.01,30.93,30.98,931787.0,30.98,31.01,30.93,30.98,931787.0
2018-09-21 15:50:00,30.98,31.04,30.97,31.01,1054445.0,30.98,31.04,30.97,31.01,1054445.0
2018-09-21 15:55:00,31.01,31.02,30.95,31.01,2802565.0,31.01,31.02,30.95,31.01,2802565.0
2018-09-24 09:30:00,31.13,31.69,30.91,31.62,4615235.0,31.13,31.69,30.91,31.62,4615235.0
2018-09-24 09:35:00,31.63,31.67,31.29,31.56,2995208.0,31.63,31.67,31.29,31.56,2995208.0
2018-09-24 09:40:00,31.56,31.9,31.56,31.9,4182611.0,31.56,31.9,31.56,31.9,4182611.0
2018-09-24 09:45:00,31.9,31.92,31.59,31.65,2442915.0,31.9,31.92,31.59,31.65,2442915.0
2018-09-24 09:50:00,31.64,31.95,31.6,31.9,2879513.0,31.64,31.95,31.6,31.9,2879513.0
2018-09-24 09:55:00,31.9,32.04,31.76,31.81,2835992.0,31.9,32.04,31.76,31.81,2835992.0
2018-09-24 10:00:00,31.82,32.15,31.81,32.13,3413765.0,31.82,32.15,31.81,32.13,3413765.0
2018-09-24 10:05:00,32.12,32.18,31.98,32.1,2605440.0,32.12,32.18,31.98,32.1,2605440.0
2018-09-24 10:10:00,32.1,32.16,31.93,32.07,2175603.0,32.1,32.16,31.93,32.07,2175603.0
2018-09-24 10:15:00,32.07,32.08,31.83,31.93,2006470.0,32.07,32.08,31.83,31.93,2006470.0
2018-09-24 10:20:00,31.94,32.09,31.88,32.04,1316094.0,31.94,32.09,31.88,32.04,1316094.0
2018-09-24 10:25:00,32.03,32.15,31.92,32.02,2122769.0,32.03,32.15,31.92,32.02,2122769.0
2018-09-24 10:30:00,32.02,32.12,31.9,32.1,1536673.0,32.02,32.12,31.9,32.1,1536673.0
2018-09-24 10:35:00,32.1,32.14,31.92,31.94,1277829.0,32.1,32.14,31.92,31.94,1277829.0
2018-09-24 10:40:00,31.94,32.03,31.74,31.79,2212632.0,31.94,32.03,31.74,31.79,2212632.0
2018-09-24 10:45:00,31.79,31.86,31.65,31.74,1932418.0,31.79,31.86,31.65,31.74,1932418.0
2018-09-24 10:50:00,31.74,31.83,31.63,31.63,1397344.0,31.74,31.83,31.63,31.63,1397344.0
2018-09-24 10:55:00,31.63,31.76,31.62,31.73,866711.0,31.63,31.76,31.62,31.73,866711.0
2018-09-24 11:00:00,31.73,31.82,31.69,31.74,952761.0,31.73,31.82,31.69,31.74,952761.0
2018-09-24 11:05:00,31.74,31.8,31.56,31.6,1202836.0,31.74,31.8,31.56,31.6,1202836.0
2018-09-24 11:10:00,31.6,31.62,31.49,31.53,1336924.0,31.6,31.62,31.49,31.53,1336924.0
2018-09-24 11:15:00,31.53,31.73,31.51,31.71,1347821.0,31.53,31.73,31.51,31.71,1347821.0
2018-09-24 11:20:00,31.71,31.79,31.69,31.72,1239216.0,31.71,31.79,31.69,31.72,1239216.0
2018-09-24 11:25:00,31.73,31.86,31.71,31.73,1154703.0,31.73,31.86,31.71,31.73,1154703.0
2018-09-24 11:30:00,31.73,31.85,31.72,31.84,794630.0,31.73,31.85,31.72,31.84,794630.0
2018-09-24 11:35:00,31.85,31.96,31.84,31.91,1161823.0,31.85,31.96,31.84,31.91,1161823.0
2018-09-24 11:40:00,31.91,31.95,31.82,31.84,790161.0,31.91,31.95,31.82,31.84,790161.0
2018-09-24 11:45:00,31.84,31.87,31.69,31.7,886585.0,31.84,31.87,31.69,31.7,886585.0
2018-09-24 11:50:00,31.71,31.89,31.68,31.89,784727.0,31.71,31.89,31.68,31.89,784727.0
2018-09-24 11:55:00,31.89,31.99,31.84,31.97,1265331.0,31.89,31.99,31.84,31.97,1265331.0
2018-09-24 12:00:00,31.98,31.99,31.88,31.9,787985.0,31.98,31.99,31.88,31.9,787985.0
2018-09-24 12:05:00,31.9,31.94,31.77,31.85,831878.0,31.9,31.94,31.77,31.85,831878.0
2018-09-24 12:10:00,31.85,31.93,31.84,31.86,644347.0,31.85,31.93,31.84,31.86,644347.0
2018-09-24 12:15:00,31.85,31.88,31.73,31.8,671417.0,31.85,31.88,31.73,31.8,671417.0
2018-09-24 12:20:00,31.79,31.8,31.72,31.77,441803.0,31.79,31.8,31.72,31.77,441803.0
2018-09-24 12:25:00,31.77,31.77,31.65,31.75,867502.0,31.77,31.77,31.65,31.75,867502.0
2018-09-24 12:30:00,31.75,31.91,31.74,31.89,1547937.0,31.75,31.91,31.74,31.89,1547937.0
2018-09-24 12:35:00,31.89,32.16,31.88,32.14,3100838.0,31.89,32.16,31.88,32.14,3100838.0
2018-09-24 12:40:00,32.14,32.28,32.07,32.26,2611572.0,32.14,32.28,32.07,32.26,2611572.0
2018-09-24 12:45:00,32.26,32.39,32.22,32.28,2746832.0,32.26,32.39,32.22,32.28,2746832.0
2018-09-24 12:50:00,32.29,32.31,32.09,32.16,1698853.0,32.29,32.31,32.09,32.16,1698853.0
2018-09-24 12:55:00,32.15,32.25,32.15,32.21,1084350.0,32.15,32.25,32.15,32.21,1084350.0
2018-09-24 13:00:00,32.22,32.22,32.07,32.07,1057508.0,32.22,32.22,32.07,32.07,1057508.0
2018-09-24 13:05:00,32.07,32.18,32.07,32.16,818862.0,32.07,32.18,32.07,32.16,818862.0
2018-09-24 13:10:00,32.15,32.27,32.12,32.23,1033753.0,32.15,32.27,32.12,32.23,1033753.0
2018-09-24 13:15:00,32.23,32.31,32.17,32.29,1059895.0,32.23,32.31,32.17,32.29,1059895.0
2018-09-24 13:20:00,32.3,32.33,32.25,32.3,837818.0,32.3,32.33,32.25,32.3,837818.0
2018-09-24 13:25:00,32.3,32.3,32.21,32.24,499551.0,32.3,32.3,32.21,32.24,499551.0
2018-09-24 13:30:00,32.25,32.4,32.25,32.39,1256282.0,32.25,32.4,32.25,32.39,1256282.0
2018-09-24 13:35:00,32.4,32.42,32.32,32.42,1171109.0,32.4,32.42,32.32,32.42,1171109.0
2018-09-24 13:40:00,32.43,32.55,32.42,32.45,2726959.0,32.43,32.55,32.42,32.45,2726959.0
2018-09-24 13:45:00,32.46,32.51,32.38,32.45,1181951.0,32.46,32.51,32.38,32.45,1181951.0
2018-09-24 13:50:00,32.46,32.54,32.44,32.48,978069.0,32.46,32.54,32.44,32.48,978069.0
2018-09-24 13:55:00,32.47,32.52,32.45,32.5,663203.0,32.47,32.52,32.45,32.5,663203.0
2018-09-24 14:00:00,32.49,32.56,32.41,32.43,1505345.0,32.49,32.56,32.41,32.43,1505345.0
2018-09-24 14:05:00,32.44,32.47,32.34,32.45,1214478.0,32.44,32.47,32.34,32.45,1214478.0
2018-09-24 14:10:00,32.47,32.48,32.4,32.41,561524.0,32.47,32.48,32.4,32.41,561524.0
2018-09-24 14:15:00,32.42,32.44,32.34,32.44,578261.0,32.42,32.44,32.34,32.44,578261.0
2018-09-24 14:20:00,32.44,32.45,32.34,32.35,552747.0,32.44,32.45,32.34,32.35,552747.0
2018-09-24 14:25:00,32.36,32.38,32.2,32.24,1630179.0,32.36,32.38,32.2,32.24,1630179.0
2018-09-24 14:30:00,32.24,32.29,32.21,32.27,808120.0,32.24,32.29,32.21,32.27,808120.0
2018-09-24 14:35:00,32.27,32.28,32.16,32.28,936144.0,32.27,32.28,32.16,32.28,936144.0
2018-09-24 14:40:00,32.27,32.35,32.26,32.29,841632.0,32.27,32.35,32.26,32.29,841632.0
2018-09-24 14:45:00,32.29,32.32,32.2,32.24,811745.0,32.29,32.32,32.2,32.24,811745.0
2018-09-24 14:50:00,32.25,32.26,32.2,32.25,486960.0,32.25,32.26,32.2,32.25,486960.0
2018-09-24 14:55:00,32.25,32.25,32.1,32.14,1033629.0,32.25,32.25,32.1,32.14,1033629.0
2018-09-24 15:00:00,32.14,32.27,32.12,32.27,717589.0,32.14,32.27,32.12,32.27,717589.0
2018-09-24 15:05:00,32.27,32.35,32.25,32.26,1014206.0,32.27,32.35,32.25,32.26,1014206.0
2018-09-24 15:10:00,32.26,32.32,32.23,32.24,495679.0,32.26,32.32,32.23,32.24,495679.0
2018-09-24 15:15:00,32.25,32.43,32.24,32.37,1285615.0,32.25,32.43,32.24,32.37,1285615.0
2018-09-24 15:20:00,32.37,32.44,32.35,32.39,664768.0,32.37,32.44,32.35,32.39,664768.0
2018-09-24 15:25:00,32.4,32.41,32.35,32.36,609773.0,32.4,32.41,32.35,32.36,609773.0
2018-09-24 15:30:00,32.37,32.42,32.35,32.38,444472.0,32.37,32.42,32.35,32.38,444472.0
2018-09-24 15:35:00,32.38,32.47,32.35,32.47,782401.0,32.38,32.47,32.35,32.47,782401.0
2018-09-24 15:40:00,32.47,32.58,32.45,32.56,1531955.0,32.47,32.58,32.45,32.56,1531955.0
2018-09-24 15:45:00,32.56,32.58,32.52,32.55,1126930.0,32.56,32.58,32.52,32.55,1126930.0
2018-09-24 15:50:00,32.55,32.6,32.48,32.6,2004445.0,32.55,32.6,32.48,32.6,2004445.0
2018-09-24 15:55:00,32.59,32.65,32.56,32.61,3353668.0,32.59,32.65,32.56,32.61,3353668.0
2018-09-25 09:30:00,33.18,33.55,32.91,33.29,7576379.0,33.18,33.55,32.91,33.29,7576379.0
2018-09-25 09:35:00,33.29,33.6,33.24,33.49,4555420.0,33.29,33.6,33.24,33.49,4555420.0
2018-09-25 09:40:00,33.49,33.5,33.09,33.17,3713141.0,33.49,33.5,33.09,33.17,3713141.0
2018-09-25 09:45:00,33.17,33.33,32.95,33.26,4102702.0,33.17,33.33,32.95,33.26,4102702.0
2018-09-25 09:50:00,33.26,33.39,33.14,33.25,2285254.0,33.26,33.39,33.14,33.25,2285254.0
2018-09-25 09:55:00,33.25,33.33,33.03,33.12,2407501.0,33.25,33.33,33.03,33.12,2407501.0
2018-09-25 10:00:00,33.11,33.26,33.09,33.2,1887101.0,33.11,33.26,33.09,33.2,1887101.0
2018-09-25 10:05:00,33.19,33.29,33.01,33.05,2204150.0,33.19,33.29,33.01,33.05,2204150.0
2018-09-25 10:10:00,33.05,33.08,32.73,32.88,4122281.0,33.05,33.08,32.73,32.88,4122281.0
2018-09-25 10:15:00,32.88,32.9,32.68,32.9,2578931.0,32.88,32.9,32.68,32.9,2578931.0
2018-09-25 10:20:00,32.9,33.04,32.87,32.95,2390425.0,32.9,33.04,32.87,32.95,2390425.0
2018-09-25 10:25:00,32.95,33.14,32.92,33.13,2584442.0,32.95,33.14,32.92,33.13,2584442.0
2018-09-25 10:30:00,33.13,33.28,33.07,33.24,2058332.0,33.13,33.28,33.07,33.24,2058332.0
2018-09-25 10:35:00,33.23,33.23,33.05,33.09,1662575.0,33.23,33.23,33.05,33.09,1662575.0
2018-09-25 10:40:00,33.09,33.2,33.01,33.04,1230126.0,33.09,33.2,33.01,33.04,1230126.0
2018-09-25 10:45:00,33.03,33.06,32.85,32.87,1732780.0,33.03,33.06,32.85,32.87,1732780.0
2018-09-25 10:50:00,32.87,33.01,32.83,32.98,1455447.0,32.87,33.01,32.83,32.98,1455447.0
2018-09-25 10:55:00,32.98,33.06,32.79,32.82,1504001.0,32.98,33.06,32.79,32.82,1504001.0
2018-09-25 11:00:00,32.83,32.97,32.79,32.89,1682474.0,32.83,32.97,32.79,32.89,1682474.0
2018-09-25 11:05:00,32.89,32.9,32.73,32.87,1662019.0,32.89,32.9,32.73,32.87,1662019.0
2018-09-25 11:10:00,32.86,32.96,32.86,32.93,1220393.0,32.86,32.96,32.86,32.93,1220393.0
2018-09-25 11:15:00,32.94,32.95,32.77,32.77,831125.0,32.94,32.95,32.77,32.77,831125.0
2018-09-25 11:20:00,32.78,32.8,32.65,32.66,1684721.0,32.78,32.8,32.65,32.66,1684721.0
2018-09-25 11:25:00,32.67,32.75,32.6,32.75,1669555.0,32.67,32.75,32.6,32.75,1669555.0
2018-09-25 11:30:00,32.75,32.75,32.63,32.69,987280.0,32.75,32.75,32.63,32.69,987280.0
2018-09-25 11:35:00,32.69,32.69,32.52,32.58,1439654.0,32.69,32.69,32.52,32.58,1439654.0
2018-09-25 11:40:00,32.58,32.72,32.55,32.68,1416891.0,32.58,32.72,32.55,32.68,1416891.0
2018-09-25 11:45:00,32.69,32.73,32.55,32.55,1133767.0,32.69,32.73,32.55,32.55,1133767.0
2018-09-25 11:50:00,32.56,32.77,32.55,32.75,1577958.0,32.56,32.77,32.55,32.75,1577958.0
2018-09-25 11:55:00,32.75,32.77,32.66,32.72,1014558.0,32.75,32.77,32.66,32.72,1014558.0
2018-09-25 12:00:00,32.72,32.86,32.64,32.85,1323088.0,32.72,32.86,32.64,32.85,1323088.0
2018-09-25 12:05:00,32.85,32.88,32.77,32.88,831852.0,32.85,32.88,32.77,32.88,831852.0
2018-09-25 12:10:00,32.88,32.89,32.76,32.77,944580.0,32.88,32.89,32.76,32.77,944580.0
2018-09-25 12:15:00,32.78,32.78,32.66,32.67,1014957.0,32.78,32.78,32.66,32.67,1014957.0
2018-09-25 12:20:00,32.66,32.67,32.58,32.65,1098948.0,32.66,32.67,32.58,32.65,1098948.0
2018-09-25 12:25:00,32.65,32.66,32.35,32.37,2538690.0,32.65,32.66,32.35,32.37,2538690.0
2018-09-25 12:30:00,32.36,32.49,32.32,32.49,1873237.0,32.36,32.49,32.32,32.49,1873237.0
2018-09-25 12:35:00,32.49,32.52,32.32,32.35,1052948.0,32.49,32.52,32.32,32.35,1052948.0
2018-09-25 12:40:00,32.34,32.38,32.19,32.25,2209826.0,32.34,32.38,32.19,32.25,2209826.0
2018-09-25 12:45:00,32.26,32.4,32.25,32.37,1090994.0,32.26,32.4,32.25,32.37,1090994.0
2018-09-25 12:50:00,32.36,32.49,32.36,32.47,925569.0,32.36,32.49,32.36,32.47,925569.0
2018-09-25 12:55:00,32.47,32.47,32.28,32.33,1210055.0,32.47,32.47,32.28,32.33,1210055.0
2018-09-25 13:00:00,32.34,32.37,32.21,32.36,1030675.0,32.34,32.37,32.21,32.36,1030675.0
2018-09-25 13:05:00,32.37,32.44,32.32,32.44,996868.0,32.37,32.44,32.32,32.44,996868.0
2018-09-25 13:10:00,32.44,32.47,32.29,32.45,887782.0,32.44,32.47,32.29,32.45,887782.0
2018-09-25 13:15:00,32.44,32.49,32.39,32.48,708569.0,32.44,32.49,32.39,32.48,708569.0
2018-09-25 13:20:00,32.48,32.5,32.41,32.42,460297.0,32.48,32.5,32.41,32.42,460297.0
2018-09-25 13:25:00,32.41,32.43,32.31,32.4,508664.0,32.41,32.43,32.31,32.4,508664.0
2018-09-25 13:30:00,32.4,32.46,32.35,32.4,392635.0,32.4,32.46,32.35,32.4,392635.0
2018-09-25 13:35:00,32.4,32.43,32.37,32.38,276962.0,32.4,32.43,32.37,32.38,276962.0
2018-09-25 13:40:00,32.38,32.38,32.27,32.33,671037.0,32.38,32.38,32.27,32.33,671037.0
2018-09-25 13:45:00,32.34,32.37,32.3,32.35,402143.0,32.34,32.37,32.3,32.35,402143.0
2018-09-25 13:50:00,32.36,32.42,32.3,32.41,514612.0,32.36,32.42,32.3,32.41,514612.0
2018-09-25 13:55:00,32.41,32.56,32.41,32.54,1095990.0,32.41,32.56,32.41,32.54,1095990.0
2018-09-25 14:00:00,32.54,32.55,32.46,32.52,675557.0,32.54,32.55,32.46,32.52,675557.0
2018-09-25 14:05:00,32.52,32.54,32.44,32.48,620674.0,32.52,32.54,32.44,32.48,620674.0
2018-09-25 14:10:00,32.49,32.5,32.45,32.48,344163.0,32.49,32.5,32.45,32.48,344163.0
2018-09-25 14:15:00,32.48,32.53,32.46,32.48,500879.0,32.48,32.53,32.46,32.48,500879.0
2018-09-25 14:20:00,32.49,32.75,32.49,32.74,1852689.0,32.49,32.75,32.49,32.74,1852689.0
2018-09-25 14:25:00,32.74,32.75,32.68,32.74,744726.0,32.74,32.75,32.68,32.74,744726.0
2018-09-25 14:30:00,32.74,32.75,32.68,32.72,728984.0,32.74,32.75,32.68,32.72,728984.0
2018-09-25 14:35:00,32.72,32.8,32.71,32.75,921142.0,32.72,32.8,32.71,32.75,921142.0
2018-09-25 14:40:00,32.75,32.8,32.7,32.73,696202.0,32.75,32.8,32.7,32.73,696202.0
2018-09-25 14:45:00,32.73,32.77,32.66,32.67,647796.0,32.73,32.77,32.66,32.67,647796.0
2018-09-25 14:50:00,32.68,32.72,32.58,32.67,868338.0,32.68,32.72,32.58,32.67,868338.0
2018-09-25 14:55:00,32.67,32.67,32.56,32.56,627877.0,32.67,32.67,32.56,32.56,627877.0
2018-09-25 15:00:00,32.57,32.6,32.51,32.53,761337.0,32.57,32.6,32.51,32.53,761337.0
2018-09-25 15:05:00,32.54,32.57,32.46,32.56,684278.0,32.54,32.57,32.46,32.56,684278.0
2018-09-25 15:10:00,32.56,32.61,32.5,32.56,778834.0,32.56,32.61,32.5,32.56,778834.0
2018-09-25 15:15:00,32.57,32.58,32.53,32.56,252446.0,32.57,32.58,32.53,32.56,252446.0
2018-09-25 15:20:00,32.55,32.66,32.54,32.65,743033.0,32.55,32.66,32.54,32.65,743033.0
2018-09-25 15:25:00,32.66,32.67,32.61,32.65,800957.0,32.66,32.67,32.61,32.65,800957.0
2018-09-25 15:30:00,32.66,32.73,32.64,32.71,845992.0,32.66,32.73,32.64,32.71,845992.0
2018-09-25 15:35:00,32.7,32.71,32.63,32.64,696197.0,32.7,32.71,32.63,32.64,696197.0
2018-09-25 15:40:00,32.64,32.64,32.55,32.61,826590.0,32.64,32.64,32.55,32.61,826590.0
2018-09-25 15:45:00,32.61,32.67,32.57,32.64,784187.0,32.61,32.67,32.57,32.64,784187.0
2018-09-25 15:50:00,32.64,32.69,32.6,32.61,903257.0,32.64,32.69,32.6,32.61,903257.0
2018-09-25 15:55:00,32.61,32.65,32.52,32.58,2089323.0,32.61,32.65,32.52,32.58,2089323.0
2018-09-26 09:30:00,32.4,32.6,32.09,32.39,3376680.0,32.4,32.6,32.09,32.39,3376680.0
2018-09-26 09:35:00,32.38,32.41,31.87,32.04,3899504.0,32.38,32.41,31.87,32.04,3899504.0
2018-09-26 09:40:00,32.04,32.12,31.72,32.1,3582277.0,32.04,32.12,31.72,32.1,3582277.0
2018-09-26 09:45:00,32.1,32.15,31.98,32.12,1839558.0,32.1,32.15,31.98,32.12,1839558.0
2018-09-26 09:50:00,32.11,32.14,31.92,31.93,1732583.0,32.11,32.14,31.92,31.93,1732583.0
2018-09-26 09:55:00,31.93,32.11,31.92,32.07,1378075.0,31.93,32.11,31.92,32.07,1378075.0
2018-09-26 10:00:00,32.06,32.08,31.77,31.89,2193948.0,32.06,32.08,31.77,31.89,2193948.0
2018-09-26 10:05:00,31.9,31.96,31.8,31.86,1465558.0,31.9,31.96,31.8,31.86,1465558.0
2018-09-26 10:10:00,31.86,31.92,31.76,31.8,1687448.0,31.86,31.92,31.76,31.8,1687448.0
2018-09-26 10:15:00,31.81,32.07,31.78,32.03,1583700.0,31.81,32.07,31.78,32.03,1583700.0
2018-09-26 10:20:00,32.03,32.16,31.97,32.14,1940463.0,32.03,32.16,31.97,32.14,1940463.0
2018-09-26 10:25:00,32.15,32.24,32.1,32.17,2027305.0,32.15,32.24,32.1,32.17,2027305.0
2018-09-26 10:30:00,32.16,32.19,32.05,32.14,1327243.0,32.16,32.19,32.05,32.14,1327243.0
2018-09-26 10:35:00,32.14,32.2,31.97,31.98,1517319.0,32.14,32.2,31.97,31.98,1517319.0
2018-09-26 10:40:00,31.98,32.0,31.89,31.96,1153858.0,31.98,32.0,31.89,31.96,1153858.0
2018-09-26 10:45:00,31.95,32.03,31.93,31.98,804758.0,31.95,32.03,31.93,31.98,804758.0
2018-09-26 10:50:00,31.98,31.98,31.84,31.89,1027203.0,31.98,31.98,31.84,31.89,1027203.0
2018-09-26 10:55:00,31.89,31.9,31.8,31.82,1022193.0,31.89,31.9,31.8,31.82,1022193.0
2018-09-26 11:00:00,31.82,31.9,31.8,31.86,746124.0,31.82,31.9,31.8,31.86,746124.0
2018-09-26 11:05:00,31.87,31.94,31.8,31.82,727819.0,31.87,31.94,31.8,31.82,727819.0
2018-09-26 11:10:00,31.83,31.92,31.77,31.91,1199369.0,31.83,31.92,31.77,31.91,1199369.0
2018-09-26 11:15:00,31.91,31.96,31.88,31.93,806245.0,31.91,31.96,31.88,31.93,806245.0
2018-09-26 11:20:00,31.93,31.98,31.85,31.87,884490.0,31.93,31.98,31.85,31.87,884490.0
2018-09-26 11:25:00,31.86,31.9,31.82,31.87,425548.0,31.86,31.9,31.82,31.87,425548.0
2018-09-26 11:30:00,31.87,31.89,31.77,31.86,980862.0,31.87,31.89,31.77,31.86,980862.0
2018-09-26 11:35:00,31.86,31.92,31.84,31.85,528598.0,31.86,31.92,31.84,31.85,528598.0
2018-09-26 11:40:00,31.86,32.01,31.85,32.0,998603.0,31.86,32.01,31.85,32.0,998603.0
2018-09-26 11:45:00,32.01,32.02,31.95,32.01,661523.0,32.01,32.02,31.95,32.01,661523.0
2018-09-26 11:50:00,32.01,32.14,31.96,32.13,967879.0,32.01,32.14,31.96,32.13,967879.0
2018-09-26 11:55:00,32.13,32.17,32.07,32.15,947938.0,32.13,32.17,32.07,32.15,947938.0
2018-09-26 12:00:00,32.15,32.16,31.96,31.97,1066609.0,32.15,32.16,31.96,31.97,1066609.0
2018-09-26 12:05:00,31.96,32.05,31.96,32.01,705247.0,31.96,32.05,31.96,32.01,705247.0
2018-09-26 12:10:00,32.0,32.07,31.99,32.02,293864.0,32.0,32.07,31.99,32.02,293864.0
2018-09-26 12:15:00,32.02,32.1,32.01,32.1,333363.0,32.02,32.1,32.01,32.1,333363.0
2018-09-26 12:20:00,32.1,32.13,32.06,32.08,516107.0,32.1,32.13,32.06,32.08,516107.0
2018-09-26 12:25:00,32.09,32.13,32.06,32.07,339014.0,32.09,32.13,32.06,32.07,339014.0
2018-09-26 12:30:00,32.08,32.14,32.07,32.13,291720.0,32.08,32.14,32.07,32.13,291720.0
2018-09-26 12:35:00,32.13,32.17,32.08,32.16,384284.0,32.13,32.17,32.08,32.16,384284.0
2018-09-26 12:40:00,32.17,32.23,32.14,32.21,817254.0,32.17,32.23,32.14,32.21,817254.0
2018-09-26 12:45:00,32.21,32.25,32.16,32.25,603679.0,32.21,32.25,32.16,32.25,603679.0
2018-09-26 12:50:00,32.25,32.27,32.21,32.22,686137.0,32.25,32.27,32.21,32.22,686137.0
2018-09-26 12:55:00,32.22,32.32,32.18,32.32,893007.0,32.22,32.32,32.18,32.32,893007.0
2018-09-26 13:00:00,32.31,32.33,32.19,32.21,803159.0,32.31,32.33,32.19,32.21,803159.0
2018-09-26 13:05:00,32.21,32.28,32.2,32.26,439280.0,32.21,32.28,32.2,32.26,439280.0
2018-09-26 13:10:00,32.27,32.35,32.26,32.33,739917.0,32.27,32.35,32.26,32.33,739917.0
2018-09-26 13:15:00,32.33,32.38,32.32,32.34,481109.0,32.33,32.38,32.32,32.34,481109.0
2018-09-26 13:20:00,32.34,32.38,32.28,32.32,805288.0,32.34,32.38,32.28,32.32,805288.0
2018-09-26 13:25:00,32.32,32.33,32.24,32.26,492349.0,32.32,32.33,32.24,32.26,492349.0
2018-09-26 13:30:00,32.26,32.28,32.17,32.26,803946.0,32.26,32.28,32.17,32.26,803946.0
2018-09-26 13:35:00,32.26,32.31,32.22,32.23,462623.0,32.26,32.31,32.22,32.23,462623.0
2018-09-26 13:40:00,32.24,32.32,32.23,32.29,317587.0,32.24,32.32,32.23,32.29,317587.0
2018-09-26 13:45:00,32.29,32.35,32.29,32.31,344187.0,32.29,32.35,32.29,32.31,344187.0
2018-09-26 13:50:00,32.31,32.34,32.24,32.26,324960.0,32.31,32.34,32.24,32.26,324960.0
2018-09-26 13:55:00,32.26,32.32,32.24,32.28,420552.0,32.26,32.32,32.24,32.28,420552.0
2018-09-26 14:00:00,32.28,32.34,32.26,32.31,562390.0,32.28,32.34,32.26,32.31,562390.0
2018-09-26 14:05:00,32.31,32.34,32.22,32.24,522196.0,32.31,32.34,32.22,32.24,522196.0
2018-09-26 14:10:00,32.24,32.29,32.23,32.26,366957.0,32.24,32.29,32.23,32.26,366957.0
2018-09-26 14:15:00,32.27,32.5,32.27,32.48,1583948.0,32.27,32.5,32.27,32.48,1583948.0
2018-09-26 14:20:00,32.48,32.5,32.39,32.48,836687.0,32.48,32.5,32.39,32.48,836687.0
2018-09-26 14:25:00,32.48,32.53,32.41,32.46,911908.0,32.48,32.53,32.41,32.46,911908.0
2018-09-26 14:30:00,32.45,32.51,32.41,32.45,481086.0,32.45,32.51,32.41,32.45,481086.0
2018-09-26 14:35:00,32.45,32.45,32.37,32.42,673092.0,32.45,32.45,32.37,32.42,673092.0
2018-09-26 14:40:00,32.42,32.45,32.35,32.42,513840.0,32.42,32.45,32.35,32.42,513840.0
2018-09-26 14:45:00,32.42,32.48,32.4,32.44,651094.0,32.42,32.48,32.4,32.44,651094.0
2018-09-26 14:50:00,32.44,32.47,32.39,32.41,305784.0,32.44,32.47,32.39,32.41,305784.0
2018-09-26 14:55:00,32.41,32.44,32.34,32.37,484603.0,32.41,32.44,32.34,32.37,484603.0
2018-09-26 15:00:00,32.37,32.41,32.32,32.4,582131.0,32.37,32.41,32.32,32.4,582131.0
2018-09-26 15:05:00,32.4,32.46,32.35,32.46,510638.0,32.4,32.46,32.35,32.46,510638.0
2018-09-26 15:10:00,32.45,32.46,32.4,32.44,311614.0,32.45,32.46,32.4,32.44,311614.0
2018-09-26 15:15:00,32.45,32.46,32.41,32.46,283356.0,32.45,32.46,32.41,32.46,283356.0
2018-09-26 15:20:00,32.45,32.53,32.45,32.52,662619.0,32.45,32.53,32.45,32.52,662619.0
2018-09-26 15:25:00,32.52,32.57,32.49,32.55,719402.0,32.52,32.57,32.49,32.55,719402.0
2018-09-26 15:30:00,32.55,32.55,32.47,32.5,567224.0,32.55,32.55,32.47,32.5,567224.0
2018-09-26 15:35:00,32.5,32.52,32.41,32.49,910068.0,32.5,32.52,32.41,32.49,910068.0
2018-09-26 15:40:00,32.49,32.52,32.4,32.41,654683.0,32.49,32.52,32.4,32.41,654683.0
2018-09-26 15:45:00,32.41,32.41,32.25,32.27,1349330.0,32.41,32.41,32.25,32.27,1349330.0
2018-09-26 15:50:00,32.27,32.34,32.16,32.19,1689269.0,32.27,32.34,32.16,32.19,1689269.0
2018-09-26 15:55:00,32.19,32.24,32.14,32.18,1893494.0,32.19,32.24,32.14,32.18,1893494.0
2018-09-27 09:30:00,31.86,31.95,31.56,31.81,4760863.0,31.86,31.95,31.56,31.81,4760863.0
2018-09-27 09:35:00,31.8,31.84,31.39,31.53,4092246.0,31.8,31.84,31.39,31.53,4092246.0
2018-09-27 09:40:00,31.53,31.72,31.51,31.57,2656679.0,31.53,31.72,31.51,31.57,2656679.0
2018-09-27 09:45:00,31.56,31.78,31.55,31.72,2359323.0,31.56,31.78,31.55,31.72,2359323.0
2018-09-27 09:50:00,31.73,31.8,31.69,31.73,1235060.0,31.73,31.8,31.69,31.73,1235060.0
2018-09-27 09:55:00,31.74,31.84,31.62,31.71,1491544.0,31.74,31.84,31.62,31.71,1491544.0
2018-09-27 10:00:00,31.7,31.78,31.65,31.71,1147817.0,31.7,31.78,31.65,31.71,1147817.0
2018-09-27 10:05:00,31.71,31.88,31.63,31.84,1574503.0,31.71,31.88,31.63,31.84,1574503.0
2018-09-27 10:10:00,31.85,31.87,31.73,31.76,1068413.0,31.85,31.87,31.73,31.76,1068413.0
2018-09-27 10:15:00,31.75,32.03,31.75,32.01,1735207.0,31.75,32.03,31.75,32.01,1735207.0
2018-09-27 10:20:00,32.02,32.04,31.89,31.93,1442018.0,32.02,32.04,31.89,31.93,1442018.0
2018-09-27 10:25:00,31.92,32.06,31.89,31.95,1252268.0,31.92,32.06,31.89,31.95,1252268.0
2018-09-27 10:30:00,31.95,31.95,31.8,31.87,1221213.0,31.95,31.95,31.8,31.87,1221213.0
2018-09-27 10:35:00,31.86,31.91,31.82,31.85,589847.0,31.86,31.91,31.82,31.85,589847.0
2018-09-27 10:40:00,31.85,31.94,31.85,31.91,681694.0,31.85,31.94,31.85,31.91,681694.0
2018-09-27 10:45:00,31.91,31.92,31.8,31.8,750768.0,31.91,31.92,31.8,31.8,750768.0
2018-09-27 10:50:00,31.8,31.81,31.73,31.76,880798.0,31.8,31.81,31.73,31.76,880798.0
2018-09-27 10:55:00,31.76,31.87,31.76,31.83,504619.0,31.76,31.87,31.76,31.83,504619.0
2018-09-27 11:00:00,31.83,31.92,31.82,31.91,747806.0,31.83,31.92,31.82,31.91,747806.0
2018-09-27 11:05:00,31.91,31.92,31.78,31.82,713595.0,31.91,31.92,31.78,31.82,713595.0
2018-09-27 11:10:00,31.81,31.89,31.81,31.87,283191.0,31.81,31.89,31.81,31.87,283191.0
2018-09-27 11:15:00,31.86,31.97,31.86,31.92,876689.0,31.86,31.97,31.86,31.92,876689.0
2018-09-27 11:20:00,31.92,31.98,31.91,31.96,475021.0,31.92,31.98,31.91,31.96,475021.0
2018-09-27 11:25:00,31.96,32.09,31.94,32.04,1221860.0,31.96,32.09,31.94,32.04,1221860.0
2018-09-27 11:30:00,32.04,32.16,32.03,32.14,1187167.0,32.04,32.16,32.03,32.14,1187167.0
2018-09-27 11:35:00,32.14,32.18,32.07,32.08,969449.0,32.14,32.18,32.07,32.08,969449.0
2018-09-27 11:40:00,32.09,32.3,32.08,32.3,1509737.0,32.09,32.3,32.08,32.3,1509737.0
2018-09-27 11:45:00,32.29,32.35,32.21,32.33,1288673.0,32.29,32.35,32.21,32.33,1288673.0
2018-09-27 11:50:00,32.33,32.34,32.23,32.32,1256139.0,32.33,32.34,32.23,32.32,1256139.0
2018-09-27 11:55:00,32.32,32.38,32.29,32.32,915485.0,32.32,32.38,32.29,32.32,915485.0
2018-09-27 12:00:00,32.31,32.32,32.21,32.27,1065258.0,32.31,32.32,32.21,32.27,1065258.0
2018-09-27 12:05:00,32.27,32.34,32.24,32.3,609281.0,32.27,32.34,32.24,32.3,609281.0
2018-09-27 12:10:00,32.3,32.31,32.18,32.23,863991.0,32.3,32.31,32.18,32.23,863991.0
2018-09-27 12:15:00,32.23,32.27,32.13,32.21,1074773.0,32.23,32.27,32.13,32.21,1074773.0
2018-09-27 12:20:00,32.21,32.27,32.11,32.25,751468.0,32.21,32.27,32.11,32.25,751468.0
2018-09-27 12:25:00,32.26,32.32,32.21,32.29,708144.0,32.26,32.32,32.21,32.29,708144.0
2018-09-27 12:30:00,32.29,32.32,32.26,32.26,394858.0,32.29,32.32,32.26,32.26,394858.0
2018-09-27 12:35:00,32.27,32.35,32.24,32.34,725045.0,32.27,32.35,32.24,32.34,725045.0
2018-09-27 12:40:00,32.34,32.42,32.33,32.4,1042783.0,32.34,32.42,32.33,32.4,1042783.0
2018-09-27 12:45:00,32.4,32.49,32.35,32.49,856848.0,32.4,32.49,32.35,32.49,856848.0
2018-09-27 12:50:00,32.48,32.5,32.41,32.48,1310992.0,32.48,32.5,32.41,32.48,1310992.0
2018-09-27 12:55:00,32.47,32.48,32.33,32.37,1500481.0,32.47,32.48,32.33,32.37,1500481.0
2018-09-27 13:00:00,32.36,32.42,32.27,32.34,1420305.0,32.36,32.42,32.27,32.34,1420305.0
2018-09-27 13:05:00,32.34,32.35,32.29,32.32,643710.0,32.34,32.35,32.29,32.32,643710.0
2018-09-27 13:10:00,32.32,32.32,32.22,32.23,882895.0,32.32,32.32,32.22,32.23,882895.0
2018-09-27 13:15:00,32.24,32.33,32.21,32.33,640392.0,32.24,32.33,32.21,32.33,640392.0
2018-09-27 13:20:00,32.33,32.36,32.27,32.31,638877.0,32.33,32.36,32.27,32.31,638877.0
2018-09-27 13:25:00,32.3,32.33,32.24,32.3,552152.0,32.3,32.33,32.24,32.3,552152.0
2018-09-27 13:30:00,32.3,32.3,32.11,32.13,1344555.0,32.3,32.3,32.11,32.13,1344555.0
2018-09-27 13:35:00,32.13,32.17,32.05,32.09,1044669.0,32.13,32.17,32.05,32.09,1044669.0
2018-09-27 13:40:00,32.09,32.15,32.05,32.12,689125.0,32.09,32.15,32.05,32.12,689125.0
2018-09-27 13:45:00,32.13,32.26,32.12,32.25,810681.0,32.13,32.26,32.12,32.25,810681.0
2018-09-27 13:50:00,32.25,32.26,32.18,32.25,560825.0,32.25,32.26,32.18,32.25,560825.0
2018-09-27 13:55:00,32.25,32.29,32.22,32.25,714347.0,32.25,32.29,32.22,32.25,714347.0
2018-09-27 14:00:00,32.25,32.29,32.18,32.29,636823.0,32.25,32.29,32.18,32.29,636823.0
2018-09-27 14:05:00,32.29,32.34,32.23,32.34,747079.0,32.29,32.34,32.23,32.34,747079.0
2018-09-27 14:10:00,32.34,32.34,32.25,32.3,431945.0,32.34,32.34,32.25,32.3,431945.0
2018-09-27 14:15:00,32.3,32.43,32.29,32.42,680269.0,32.3,32.43,32.29,32.42,680269.0
2018-09-27 14:20:00,32.42,32.44,32.37,32.4,567727.0,32.42,32.44,32.37,32.4,567727.0
2018-09-27 14:25:00,32.39,32.43,32.31,32.36,665311.0,32.39,32.43,32.31,32.36,665311.0
2018-09-27 14:30:00,32.36,32.4,32.3,32.3,559018.0,32.36,32.4,32.3,32.3,559018.0
2018-09-27 14:35:00,32.31,32.38,32.3,32.37,405589.0,32.31,32.38,32.3,32.37,405589.0
2018-09-27 14:40:00,32.38,32.4,32.35,32.38,500632.0,32.38,32.4,32.35,32.38,500632.0
2018-09-27 14:45:00,32.38,32.47,32.38,32.42,966214.0,32.38,32.47,32.38,32.42,966214.0
2018-09-27 14:50:00,32.41,32.62,32.41,32.55,1995930.0,32.41,32.62,32.41,32.55,1995930.0
2018-09-27 14:55:00,32.55,32.62,32.52,32.54,906474.0,32.55,32.62,32.52,32.54,906474.0
2018-09-27 15:00:00,32.54,32.6,32.52,32.53,745433.0,32.54,32.6,32.52,32.53,745433.0
2018-09-27 15:05:00,32.53,32.57,32.51,32.52,471349.0,32.53,32.57,32.51,32.52,471349.0
2018-09-27 15:10:00,32.51,32.56,32.46,32.54,803656.0,32.51,32.56,32.46,32.54,803656.0
2018-09-27 15:15:00,32.53,32.59,32.5,32.56,592246.0,32.53,32.59,32.5,32.56,592246.0
2018-09-27 15:20:00,32.56,32.58,32.5,32.52,563480.0,32.56,32.58,32.5,32.52,563480.0
2018-09-27 15:25:00,32.52,32.53,32.46,32.49,625121.0,32.52,32.53,32.46,32.49,625121.0
2018-09-27 15:30:00,32.48,32.52,32.44,32.44,612254.0,32.48,32.52,32.44,32.44,612254.0
2018-09-27 15:35:00,32.44,32.45,32.37,32.43,922087.0,32.44,32.45,32.37,32.43,922087.0
2018-09-27 15:40:00,32.42,32.53,32.41,32.52,771592.0,32.42,32.53,32.41,32.52,771592.0
2018-09-27 15:45:00,32.51,32.55,32.5,32.52,690290.0,32.51,32.55,32.5,32.52,690290.0
2018-09-27 15:50:00,32.51,32.61,32.5,32.61,1557091.0,32.51,32.61,32.5,32.61,1557091.0
2018-09-27 15:55:00,32.61,32.63,32.55,32.59,2395455.0,32.61,32.63,32.55,32.59,2395455.0
2018-09-28 09:30:00,32.22,32.7,32.2,32.67,3518768.0,32.22,32.7,32.2,32.67,3518768.0
2018-09-28 09:35:00,32.66,32.78,32.51,32.6,2407213.0,32.66,32.78,32.51,32.6,2407213.0
2018-09-28 09:40:00,32.6,32.67,32.47,32.51,1669675.0,32.6,32.67,32.47,32.51,1669675.0
2018-09-28 09:45:00,32.52,32.52,32.34,32.49,1749896.0,32.52,32.52,32.34,32.49,1749896.0
2018-09-28 09:50:00,32.48,32.54,32.37,32.38,1214932.0,32.48,32.54,32.37,32.38,1214932.0
2018-09-28 09:55:00,32.38,32.39,32.28,32.37,1423183.0,32.38,32.39,32.28,32.37,1423183.0
2018-09-28 10:00:00,32.37,32.37,32.22,32.34,1394502.0,32.37,32.37,32.22,32.34,1394502.0
2018-09-28 10:05:00,32.34,32.43,32.33,32.36,983051.0,32.34,32.43,32.33,32.36,983051.0
2018-09-28 10:10:00,32.37,32.41,32.33,32.39,675388.0,32.37,32.41,32.33,32.39,675388.0
2018-09-28 10:15:00,32.39,32.52,32.35,32.51,1028315.0,32.39,32.52,32.35,32.51,1028315.0
2018-09-28 10:20:00,32.51,32.58,32.47,32.5,1062655.0,32.51,32.58,32.47,32.5,1062655.0
2018-09-28 10:25:00,32.49,32.55,32.46,32.51,779244.0,32.49,32.55,32.46,32.51,779244.0
2018-09-28 10:30:00,32.52,32.56,32.46,32.49,586948.0,32.52,32.56,32.46,32.49,586948.0
2018-09-28 10:35:00,32.5,32.76,32.49,32.75,1593728.0,32.5,32.76,32.49,32.75,1593728.0
2018-09-28 10:40:00,32.75,32.76,32.64,32.65,1193638.0,32.75,32.76,32.64,32.65,1193638.0
2018-09-28 10:45:00,32.66,32.68,32.52,32.53,1396686.0,32.66,32.68,32.52,32.53,1396686.0
2018-09-28 10:50:00,32.53,32.56,32.41,32.45,1404818.0,32.53,32.56,32.41,32.45,1404818.0
2018-09-28 10:55:00,32.44,32.45,32.33,32.4,1252683.0,32.44,32.45,32.33,32.4,1252683.0
2018-09-28 11:00:00,32.41,32.45,32.37,32.38,714605.0,32.41,32.45,32.37,32.38,714605.0
2018-09-28 11:05:00,32.38,32.43,31.63,31.72,6064656.0,32.38,32.43,31.63,31.72,6064656.0
2018-09-28 11:10:00,31.72,31.98,31.58,31.77,5995614.0,31.72,31.98,31.58,31.77,5995614.0
2018-09-28 11:15:00,31.77,31.97,31.66,31.73,3788324.0,31.77,31.97,31.66,31.73,3788324.0
2018-09-28 11:20:00,31.73,31.89,31.43,31.59,4736083.0,31.73,31.89,31.43,31.59,4736083.0
2018-09-28 11:25:00,31.59,31.7,31.33,31.38,4070559.0,31.59,31.7,31.33,31.38,4070559.0
2018-09-28 11:30:00,31.39,31.52,30.9,30.92,6024645.0,31.39,31.52,30.9,30.92,6024645.0
2018-09-28 11:35:00,30.92,31.05,30.58,30.62,6659256.0,30.92,31.05,30.58,30.62,6659256.0
2018-09-28 11:40:00,30.63,30.63,29.98,30.07,10893319.0,30.63,30.63,29.98,30.07,10893319.0
2018-09-28 11:45:00,30.07,30.4,29.99,30.37,7084488.0,30.07,30.4,29.99,30.37,7084488.0
2018-09-28 11:50:00,30.38,30.57,30.32,30.44,6049641.0,30.38,30.57,30.32,30.44,6049641.0
2018-09-28 11:55:00,30.43,30.59,30.28,30.58,2854392.0,30.43,30.59,30.28,30.58,2854392.0
2018-09-28 12:00:00,30.59,30.59,30.37,30.56,2947640.0,30.59,30.59,30.37,30.56,2947640.0
2018-09-28 12:05:00,30.57,30.81,30.56,30.8,3292015.0,30.57,30.81,30.56,30.8,3292015.0
2018-09-28 12:10:00,30.8,30.86,30.61,30.8,2602416.0,30.8,30.86,30.61,30.8,2602416.0
2018-09-28 12:15:00,30.81,31.04,30.8,31.01,2757628.0,30.81,31.04,30.8,31.01,2757628.0
2018-09-28 12:20:00,31.0,31.09,30.86,30.9,3097636.0,31.0,31.09,30.86,30.9,3097636.0
2018-09-28 12:25:00,30.9,31.2,30.89,31.18,2569234.0,30.9,31.2,30.89,31.18,2569234.0
2018-09-28 12:30:00,31.18,31.26,31.11,31.21,2204664.0,31.18,31.26,31.11,31.21,2204664.0
2018-09-28 12:35:00,31.21,31.25,31.05,31.21,2338174.0,31.21,31.25,31.05,31.21,2338174.0
2018-09-28 12:40:00,31.21,31.21,30.96,31.04,2279062.0,31.21,31.21,30.96,31.04,2279062.0
2018-09-28 12:45:00,31.04,31.1,30.86,31.01,2344223.0,31.04,31.1,30.86,31.01,2344223.0
2018-09-28 12:50:00,31.02,31.14,31.01,31.11,1317823.0,31.02,31.14,31.01,31.11,1317823.0
2018-09-28 12:55:00,31.1,31.12,30.98,30.98,1011400.0,31.1,31.12,30.98,30.98,1011400.0
2018-09-28 13:00:00,30.98,31.04,30.92,30.95,1012409.0,30.98,31.04,30.92,30.95,1012409.0
2018-09-28 13:05:00,30.95,31.01,30.86,30.89,1031435.0,30.95,31.01,30.86,30.89,1031435.0
2018-09-28 13:10:00,30.89,30.95,30.76,30.82,1467600.0,30.89,30.95,30.76,30.82,1467600.0
2018-09-28 13:15:00,30.82,30.84,30.59,30.66,2239957.0,30.82,30.84,30.59,30.66,2239957.0
2018-09-28 13:20:00,30.66,30.86,30.59,30.74,1837719.0,30.66,30.86,30.59,30.74,1837719.0
2018-09-28 13:25:00,30.75,30.96,30.75,30.88,1425392.0,30.75,30.96,30.75,30.88,1425392.0
2018-09-28 13:30:00,30.88,31.04,30.88,30.99,1288243.0,30.88,31.04,30.88,30.99,1288243.0
2018-09-28 13:35:00,30.99,30.99,30.83,30.87,905472.0,30.99,30.99,30.83,30.87,905472.0
2018-09-28 13:40:00,30.88,30.9,30.75,30.83,1042888.0,30.88,30.9,30.75,30.83,1042888.0
2018-09-28 13:45:00,30.84,30.9,30.75,30.85,786445.0,30.84,30.9,30.75,30.85,786445.0
2018-09-28 13:50:00,30.85,30.97,30.85,30.9,992334.0,30.85,30.97,30.85,30.9,992334.0
2018-09-28 13:55:00,30.9,30.91,30.79,30.89,675376.0,30.9,30.91,30.79,30.89,675376.0
2018-09-28 14:00:00,30.89,30.89,30.77,30.87,879408.0,30.89,30.89,30.77,30.87,879408.0
2018-09-28 14:05:00,30.87,30.94,30.85,30.91,716849.0,30.87,30.94,30.85,30.91,716849.0
2018-09-28 14:10:00,30.9,30.93,30.84,30.86,524346.0,30.9,30.93,30.84,30.86,524346.0
2018-09-28 14:15:00,30.85,31.09,30.85,31.03,1283866.0,30.85,31.09,30.85,31.03,1283866.0
2018-09-28 14:20:00,31.04,31.07,30.96,31.02,936526.0,31.04,31.07,30.96,31.02,936526.0
2018-09-28 14:25:00,31.02,31.12,31.02,31.04,825257.0,31.02,31.12,31.02,31.04,825257.0
2018-09-28 14:30:00,31.04,31.05,30.92,30.98,709614.0,31.04,31.05,30.92,30.98,709614.0
2018-09-28 14:35:00,30.98,30.99,30.78,30.83,1345112.0,30.98,30.99,30.78,30.83,1345112.0
2018-09-28 14:40:00,30.83,30.89,30.81,30.84,651292.0,30.83,30.89,30.81,30.84,651292.0
2018-09-28 14:45:00,30.84,30.95,30.83,30.88,558066.0,30.84,30.95,30.83,30.88,558066.0
2018-09-28 14:50:00,30.87,30.95,30.85,30.87,467457.0,30.87,30.95,30.85,30.87,467457.0
2018-09-28 14:55:00,30.87,30.98,30.86,30.9,521269.0,30.87,30.98,30.86,30.9,521269.0
2018-09-28 15:00:00,30.91,30.99,30.9,30.92,444496.0,30.91,30.99,30.9,30.92,444496.0
2018-09-28 15:05:00,30.91,30.97,30.9,30.96,605066.0,30.91,30.97,30.9,30.96,605066.0
2018-09-28 15:10:00,30.96,30.97,30.82,30.86,726013.0,30.96,30.97,30.82,30.86,726013.0
2018-09-28 15:15:00,30.85,30.86,30.72,30.77,1168756.0,30.85,30.86,30.72,30.77,1168756.0
2018-09-28 15:20:00,30.78,30.89,30.78,30.86,624677.0,30.78,30.89,30.78,30.86,624677.0
2018-09-28 15:25:00,30.86,30.87,30.81,30.84,577100.0,30.86,30.87,30.81,30.84,577100.0
2018-09-28 15:30:00,30.84,30.84,30.76,30.83,896330.0,30.84,30.84,30.76,30.83,896330.0
2018-09-28 15:35:00,30.82,30.87,30.76,30.86,860821.0,30.82,30.87,30.76,30.86,860821.0
2018-09-28 15:40:00,30.86,30.91,30.84,30.88,1032509.0,30.86,30.91,30.84,30.88,1032509.0
2018-09-28 15:45:00,30.89,30.91,30.8,30.83,1271543.0,30.89,30.91,30.8,30.83,1271543.0
2018-09-28 15:50:00,30.84,30.92,30.81,30.83,1617584.0,30.84,30.92,30.81,30.83,1617584.0
2018-09-28 15:55:00,30.84,30.92,30.83,30.89,2364986.0,30.84,30.92,30.83,30.89,2364986.0
2018-10-01 09:30:00,30.6,30.8,30.25,30.53,5783940.0,30.6,30.8,30.25,30.53,5783940.0
2018-10-01 09:35:00,30.54,31.27,30.5,31.23,4428249.0,30.54,31.27,30.5,31.23,4428249.0
2018-10-01 09:40:00,31.23,31.3,31.06,31.07,3529770.0,31.23,31.3,31.06,31.07,3529770.0
2018-10-01 09:45:00,31.08,31.38,31.07,31.3,3236974.0,31.08,31.38,31.07,31.3,3236974.0
2018-10-01 09:50:00,31.3,31.32,31.2,31.26,1482001.0,31.3,31.32,31.2,31.26,1482001.0
2018-10-01 09:55:00,31.25,31.43,31.24,31.35,2029108.0,31.25,31.43,31.24,31.35,2029108.0
2018-10-01 10:00:00,31.36,31.46,31.27,31.36,2198056.0,31.36,31.46,31.27,31.36,2198056.0
2018-10-01 10:05:00,31.37,31.6,31.36,31.57,2970983.0,31.37,31.6,31.36,31.57,2970983.0
2018-10-01 10:10:00,31.56,31.73,31.53,31.63,2910898.0,31.56,31.73,31.53,31.63,2910898.0
2018-10-01 10:15:00,31.63,31.82,31.57,31.8,2339298.0,31.63,31.82,31.57,31.8,2339298.0
2018-10-01 10:20:00,31.8,31.87,31.73,31.8,1827341.0,31.8,31.87,31.73,31.8,1827341.0
2018-10-01 10:25:00,31.8,31.86,31.72,31.77,1427639.0,31.8,31.86,31.72,31.77,1427639.0
2018-10-01 10:30:00,31.77,31.77,31.63,31.7,1829775.0,31.77,31.77,31.63,31.7,1829775.0
2018-10-01 10:35:00,31.7,31.7,31.54,31.57,1595623.0,31.7,31.7,31.54,31.57,1595623.0
2018-10-01 10:40:00,31.56,31.74,31.52,31.74,1602429.0,31.56,31.74,31.52,31.74,1602429.0
2018-10-01 10:45:00,31.74,31.75,31.45,31.47,2001236.0,31.74,31.75,31.45,31.47,2001236.0
2018-10-01 10:50:00,31.48,31.64,31.43,31.59,1748669.0,31.48,31.64,31.43,31.59,1748669.0
2018-10-01 10:55:00,31.6,31.65,31.52,31.53,949115.0,31.6,31.65,31.52,31.53,949115.0
2018-10-01 11:00:00,31.53,31.55,31.43,31.54,1168430.0,31.53,31.55,31.43,31.54,1168430.0
2018-10-01 11:05:00,31.54,31.65,31.53,31.59,1249663.0,31.54,31.65,31.53,31.59,1249663.0
2018-10-01 11:10:00,31.59,31.65,31.58,31.63,601506.0,31.59,31.65,31.58,31.63,601506.0
2018-10-01 11:15:00,31.63,31.63,31.49,31.58,1105675.0,31.63,31.63,31.49,31.58,1105675.0
2018-10-01 11:20:00,31.57,31.7,31.56,31.65,974290.0,31.57,31.7,31.56,31.65,974290.0
2018-10-01 11:25:00,31.66,31.69,31.58,31.6,566051.0,31.66,31.69,31.58,31.6,566051.0
2018-10-01 11:30:00,31.61,31.63,31.49,31.56,1173563.0,31.61,31.63,31.49,31.56,1173563.0
2018-10-01 11:35:00,31.56,31.63,31.54,31.62,547475.0,31.56,31.63,31.54,31.62,547475.0
2018-10-01 11:40:00,31.62,31.64,31.58,31.64,503411.0,31.62,31.64,31.58,31.64,503411.0
2018-10-01 11:45:00,31.63,31.67,31.57,31.61,554432.0,31.63,31.67,31.57,31.61,554432.0
2018-10-01 11:50:00,31.6,31.61,31.52,31.53,625681.0,31.6,31.61,31.52,31.53,625681.0
2018-10-01 11:55:00,31.53,31.54,31.44,31.49,790923.0,31.53,31.54,31.44,31.49,790923.0
2018-10-01 12:00:00,31.49,31.53,31.47,31.48,409788.0,31.49,31.53,31.47,31.48,409788.0
2018-10-01 12:05:00,31.48,31.5,31.38,31.5,1036880.0,31.48,31.5,31.38,31.5,1036880.0
2018-10-01 12:10:00,31.5,31.54,31.45,31.53,695183.0,31.5,31.54,31.45,31.53,695183.0
2018-10-01 12:15:00,31.53,31.55,31.47,31.51,445265.0,31.53,31.55,31.47,31.51,445265.0
2018-10-01 12:20:00,31.51,31.52,31.37,31.44,922505.0,31.51,31.52,31.37,31.44,922505.0
2018-10-01 12:25:00,31.44,31.49,31.4,31.43,541526.0,31.44,31.49,31.4,31.43,541526.0
2018-10-01 12:30:00,31.44,31.48,31.4,31.47,492596.0,31.44,31.48,31.4,31.47,492596.0
2018-10-01 12:35:00,31.47,31.6,31.46,31.57,956306.0,31.47,31.6,31.46,31.57,956306.0
2018-10-01 12:40:00,31.57,31.6,31.51,31.53,609102.0,31.57,31.6,31.51,31.53,609102.0
2018-10-01 12:45:00,31.53,31.55,31.48,31.52,522569.0,31.53,31.55,31.48,31.52,522569.0
2018-10-01 12:50:00,31.52,31.58,31.52,31.56,361215.0,31.52,31.58,31.52,31.56,361215.0
2018-10-01 12:55:00,31.56,31.57,31.48,31.51,348406.0,31.56,31.57,31.48,31.51,348406.0
2018-10-01 13:00:00,31.51,31.54,31.48,31.5,202449.0,31.51,31.54,31.48,31.5,202449.0
2018-10-01 13:05:00,31.51,31.66,31.5,31.65,764938.0,31.51,31.66,31.5,31.65,764938.0
2018-10-01 13:10:00,31.65,31.81,31.61,31.81,1221800.0,31.65,31.81,31.61,31.81,1221800.0
2018-10-01 13:15:00,31.81,31.91,31.8,31.84,1901826.0,31.81,31.91,31.8,31.84,1901826.0
2018-10-01 13:20:00,31.84,31.9,31.78,31.86,1050333.0,31.84,31.9,31.78,31.86,1050333.0
2018-10-01 13:25:00,31.85,31.89,31.78,31.82,728763.0,31.85,31.89,31.78,31.82,728763.0
2018-10-01 13:30:00,31.81,31.88,31.76,31.77,718012.0,31.81,31.88,31.76,31.77,718012.0
2018-10-01 13:35:00,31.76,31.81,31.76,31.78,395088.0,31.76,31.81,31.76,31.78,395088.0
2018-10-01 13:40:00,31.78,31.79,31.71,31.73,394963.0,31.78,31.79,31.71,31.73,394963.0
2018-10-01 13:45:00,31.74,31.76,31.66,31.68,567417.0,31.74,31.76,31.66,31.68,567417.0
2018-10-01 13:50:00,31.68,31.78,31.68,31.78,581591.0,31.68,31.78,31.68,31.78,581591.0
2018-10-01 13:55:00,31.78,31.79,31.7,31.71,526744.0,31.78,31.79,31.7,31.71,526744.0
2018-10-01 14:00:00,31.71,31.73,31.59,31.64,724339.0,31.71,31.73,31.59,31.64,724339.0
2018-10-01 14:05:00,31.64,31.69,31.63,31.65,313463.0,31.64,31.69,31.63,31.65,313463.0
2018-10-01 14:10:00,31.64,31.65,31.54,31.59,487207.0,31.64,31.65,31.54,31.59,487207.0
2018-10-01 14:15:00,31.59,31.63,31.54,31.54,354122.0,31.59,31.63,31.54,31.54,354122.0
2018-10-01 14:20:00,31.55,31.57,31.47,31.48,766502.0,31.55,31.57,31.47,31.48,766502.0
2018-10-01 14:25:00,31.49,31.53,31.45,31.48,634472.0,31.49,31.53,31.45,31.48,634472.0
2018-10-01 14:30:00,31.48,31.49,31.4,31.45,718127.0,31.48,31.49,31.4,31.45,718127.0
2018-10-01 14:35:00,31.45,31.52,31.43,31.51,575163.0,31.45,31.52,31.43,31.51,575163.0
2018-10-01 14:40:00,31.51,31.59,31.49,31.56,659323.0,31.51,31.59,31.49,31.56,659323.0
2018-10-01 14:45:00,31.56,31.6,31.52,31.53,659658.0,31.56,31.6,31.52,31.53,659658.0
2018-10-01 14:50:00,31.52,31.54,31.45,31.5,477527.0,31.52,31.54,31.45,31.5,477527.0
2018-10-01 14:55:00,31.49,31.59,31.49,31.59,322789.0,31.49,31.59,31.49,31.59,322789.0
2018-10-01 15:00:00,31.59,31.6,31.56,31.58,461638.0,31.59,31.6,31.56,31.58,461638.0
2018-10-01 15:05:00,31.59,31.66,31.58,31.65,887847.0,31.59,31.66,31.58,31.65,887847.0
2018-10-01 15:10:00,31.64,31.66,31.58,31.59,400417.0,31.64,31.66,31.58,31.59,400417.0
2018-10-01 15:15:00,31.59,31.65,31.58,31.65,439134.0,31.59,31.65,31.58,31.65,439134.0
2018-10-01 15:20:00,31.65,31.65,31.58,31.59,355545.0,31.65,31.65,31.58,31.59,355545.0
2018-10-01 15:25:00,31.59,31.6,31.44,31.46,891333.0,31.59,31.6,31.44,31.46,891333.0
2018-10-01 15:30:00,31.46,31.49,31.43,31.46,898933.0,31.46,31.49,31.43,31.46,898933.0
2018-10-01 15:35:00,31.46,31.46,31.32,31.32,1352275.0,31.46,31.46,31.32,31.32,1352275.0
2018-10-01 15:40:00,31.33,31.38,31.23,31.29,1547021.0,31.33,31.38,31.23,31.29,1547021.0
2018-10-01 15:45:00,31.29,31.41,31.26,31.39,1153064.0,31.29,31.41,31.26,31.39,1153064.0
2018-10-01 15:50:00,31.38,31.49,31.38,31.43,1320801.0,31.38,31.49,31.38,31.43,1320801.0
2018-10-01 15:55:00,31.42,31.47,31.39,31.41,1593954.0,31.42,31.47,31.39,31.41,1593954.0
2018-10-02 09:30:00,30.73,30.82,30.45,30.49,5922473.0,30.73,30.82,30.45,30.49,5922473.0
2018-10-02 09:35:00,30.5,30.55,30.11,30.17,5005184.0,30.5,30.55,30.11,30.17,5005184.0
2018-10-02 09:40:00,30.16,30.43,30.13,30.32,3429218.0,30.16,30.43,30.13,30.32,3429218.0
2018-10-02 09:45:00,30.33,30.53,30.33,30.41,2886733.0,30.33,30.53,30.33,30.41,2886733.0
2018-10-02 09:50:00,30.4,30.4,30.25,30.29,1989275.0,30.4,30.4,30.25,30.29,1989275.0
2018-10-02 09:55:00,30.28,30.4,30.21,30.35,2203746.0,30.28,30.4,30.21,30.35,2203746.0
2018-10-02 10:00:00,30.35,30.35,30.04,30.05,3056783.0,30.35,30.35,30.04,30.05,3056783.0
2018-10-02 10:05:00,30.05,30.14,29.98,30.04,3397728.0,30.05,30.14,29.98,30.04,3397728.0
2018-10-02 10:10:00,30.05,30.13,29.99,30.04,2038909.0,30.05,30.13,29.99,30.04,2038909.0
2018-10-02 10:15:00,30.04,30.13,30.01,30.1,1709763.0,30.04,30.13,30.01,30.1,1709763.0
2018-10-02 10:20:00,30.09,30.32,30.08,30.29,1774119.0,30.09,30.32,30.08,30.29,1774119.0
2018-10-02 10:25:00,30.3,30.42,30.26,30.33,2148885.0,30.3,30.42,30.26,30.33,2148885.0
2018-10-02 10:30:00,30.32,30.33,30.12,30.19,2352750.0,30.32,30.33,30.12,30.19,2352750.0
2018-10-02 10:35:00,30.18,30.33,30.16,30.3,1474758.0,30.18,30.33,30.16,30.3,1474758.0
2018-10-02 10:40:00,30.31,30.41,30.3,30.4,1264550.0,30.31,30.41,30.3,30.4,1264550.0
2018-10-02 10:45:00,30.39,30.53,30.35,30.51,1563288.0,30.39,30.53,30.35,30.51,1563288.0
2018-10-02 10:50:00,30.51,30.55,30.41,30.44,1458818.0,30.51,30.55,30.41,30.44,1458818.0
2018-10-02 10:55:00,30.44,30.45,30.32,30.37,889347.0,30.44,30.45,30.32,30.37,889347.0
2018-10-02 11:00:00,30.37,30.38,30.23,30.26,1062387.0,30.37,30.38,30.23,30.26,1062387.0
2018-10-02 11:05:00,30.27,30.3,30.13,30.23,1685326.0,30.27,30.3,30.13,30.23,1685326.0
2018-10-02 11:10:00,30.22,30.35,30.22,30.3,1140750.0,30.22,30.35,30.22,30.3,1140750.0
2018-10-02 11:15:00,30.31,30.4,30.28,30.35,726060.0,30.31,30.4,30.28,30.35,726060.0
2018-10-02 11:20:00,30.34,30.45,30.34,30.38,803074.0,30.34,30.45,30.34,30.38,803074.0
2018-10-02 11:25:00,30.39,30.4,30.3,30.33,506202.0,30.39,30.4,30.3,30.33,506202.0
2018-10-02 11:30:00,30.33,30.48,30.32,30.44,670499.0,30.33,30.48,30.32,30.44,670499.0
2018-10-02 11:35:00,30.44,30.48,30.4,30.44,496198.0,30.44,30.48,30.4,30.44,496198.0
2018-10-02 11:40:00,30.43,30.48,30.4,30.47,678370.0,30.43,30.48,30.4,30.47,678370.0
2018-10-02 11:45:00,30.47,30.48,30.34,30.35,595001.0,30.47,30.48,30.34,30.35,595001.0
2018-10-02 11:50:00,30.35,30.41,30.3,30.33,592973.0,30.35,30.41,30.3,30.33,592973.0
2018-10-02 11:55:00,30.34,30.38,30.3,30.34,430291.0,30.34,30.38,30.3,30.34,430291.0
2018-10-02 12:00:00,30.34,30.37,30.23,30.25,734320.0,30.34,30.37,30.23,30.25,734320.0
2018-10-02 12:05:00,30.24,30.26,30.19,30.25,904933.0,30.24,30.26,30.19,30.25,904933.0
2018-10-02 12:10:00,30.24,30.25,30.1,30.14,1234352.0,30.24,30.25,30.1,30.14,1234352.0
2018-10-02 12:15:00,30.14,30.2,30.12,30.15,675831.0,30.14,30.2,30.12,30.15,675831.0
2018-10-02 12:20:00,30.14,30.23,30.14,30.23,615975.0,30.14,30.23,30.14,30.23,615975.0
2018-10-02 12:25:00,30.23,30.23,30.15,30.19,361527.0,30.23,30.23,30.15,30.19,361527.0
2018-10-02 12:30:00,30.19,30.29,30.19,30.26,473368.0,30.19,30.29,30.19,30.26,473368.0
2018-10-02 12:35:00,30.25,30.38,30.22,30.34,866868.0,30.25,30.38,30.22,30.34,866868.0
2018-10-02 12:40:00,30.35,30.35,30.25,30.28,429440.0,30.35,30.35,30.25,30.28,429440.0
2018-10-02 12:45:00,30.29,30.3,30.18,30.18,505712.0,30.29,30.3,30.18,30.18,505712.0
2018-10-02 12:50:00,30.19,30.2,30.1,30.13,870363.0,30.19,30.2,30.1,30.13,870363.0
2018-10-02 12:55:00,30.12,30.21,30.06,30.2,1129195.0,30.12,30.21,30.06,30.2,1129195.0
2018-10-02 13:00:00,30.2,30.28,30.19,30.23,975552.0,30.2,30.28,30.19,30.23,975552.0
2018-10-02 13:05:00,30.23,30.25,30.03,30.06,1013017.0,30.23,30.25,30.03,30.06,1013017.0
2018-10-02 13:10:00,30.06,30.13,30.06,30.08,573657.0,30.06,30.13,30.06,30.08,573657.0
2018-10-02 13:15:00,30.09,30.1,29.98,30.02,1585741.0,30.09,30.1,29.98,30.02,1585741.0
2018-10-02 13:20:00,30.03,30.09,30.0,30.07,782653.0,30.03,30.09,30.0,30.07,782653.0
2018-10-02 13:25:00,30.07,30.07,29.95,30.0,1247795.0,30.07,30.07,29.95,30.0,1247795.0
2018-10-02 13:30:00,30.0,30.07,30.0,30.06,901113.0,30.0,30.07,30.0,30.06,901113.0
2018-10-02 13:35:00,30.07,30.14,30.06,30.08,799264.0,30.07,30.14,30.06,30.08,799264.0
2018-10-02 13:40:00,30.08,30.14,30.06,30.09,439265.0,30.08,30.14,30.06,30.09,439265.0
2018-10-02 13:45:00,30.09,30.1,30.04,30.05,460267.0,30.09,30.1,30.04,30.05,460267.0
2018-10-02 13:50:00,30.06,30.07,30.02,30.02,521490.0,30.06,30.07,30.02,30.02,521490.0
2018-10-02 13:55:00,30.02,30.03,29.57,29.7,4226843.0,30.02,30.03,29.57,29.7,4226843.0
2018-10-02 14:00:00,29.7,29.79,29.57,29.69,2226387.0,29.7,29.79,29.57,29.69,2226387.0
2018-10-02 14:05:00,29.7,29.74,29.1,29.26,5293990.0,29.7,29.74,29.1,29.26,5293990.0
2018-10-02 14:10:00,29.26,29.4,29.22,29.32,3001781.0,29.26,29.4,29.22,29.32,3001781.0
2018-10-02 14:15:00,29.32,29.36,28.8,28.96,5476622.0,29.32,29.36,28.8,28.96,5476622.0
2018-10-02 14:20:00,28.96,29.11,28.71,28.96,5241341.0,28.96,29.11,28.71,28.96,5241341.0
2018-10-02 14:25:00,28.97,29.17,28.88,29.16,3516757.0,28.97,29.17,28.88,29.16,3516757.0
2018-10-02 14:30:00,29.15,29.27,28.97,29.06,2941140.0,29.15,29.27,28.97,29.06,2941140.0
2018-10-02 14:35:00,29.05,29.25,29.01,29.25,1724459.0,29.05,29.25,29.01,29.25,1724459.0
2018-10-02 14:40:00,29.24,29.32,29.19,29.3,1578716.0,29.24,29.32,29.19,29.3,1578716.0
2018-10-02 14:45:00,29.3,29.36,29.24,29.26,1475217.0,29.3,29.36,29.24,29.26,1475217.0
2018-10-02 14:50:00,29.26,29.28,29.06,29.07,1665496.0,29.26,29.28,29.06,29.07,1665496.0
2018-10-02 14:55:00,29.06,29.24,29.06,29.18,1456435.0,29.06,29.24,29.06,29.18,1456435.0
2018-10-02 15:00:00,29.19,29.27,29.07,29.07,1141790.0,29.19,29.27,29.07,29.07,1141790.0
2018-10-02 15:05:00,29.08,29.13,28.86,28.99,2179272.0,29.08,29.13,28.86,28.99,2179272.0
2018-10-02 15:10:00,29.0,29.09,28.95,29.0,1516033.0,29.0,29.09,28.95,29.0,1516033.0
2018-10-02 15:15:00,29.0,29.08,28.93,28.93,1125957.0,29.0,29.08,28.93,28.93,1125957.0
2018-10-02 15:20:00,28.94,28.99,28.85,28.9,1548892.0,28.94,28.99,28.85,28.9,1548892.0
2018-10-02 15:25:00,28.9,29.0,28.86,28.86,1266161.0,28.9,29.0,28.86,28.86,1266161.0
2018-10-02 15:30:00,28.87,28.96,28.86,28.92,1169380.0,28.87,28.96,28.86,28.92,1169380.0
2018-10-02 15:35:00,28.93,28.96,28.87,28.88,1472957.0,28.93,28.96,28.87,28.88,1472957.0
2018-10-02 15:40:00,28.89,29.04,28.82,28.83,2044618.0,28.89,29.04,28.82,28.83,2044618.0
2018-10-02 15:45:00,28.84,28.88,28.65,28.74,3264599.0,28.84,28.88,28.65,28.74,3264599.0
2018-10-02 15:50:00,28.74,28.88,28.73,28.87,2465514.0,28.74,28.88,28.73,28.87,2465514.0
2018-10-02 15:55:00,28.87,29.06,28.84,29.01,5707888.0,28.87,29.06,28.84,29.01,5707888.0
2018-10-03 09:30:00,29.04,29.22,28.52,28.56,6068202.0,29.04,29.22,28.52,28.56,6068202.0
2018-10-03 09:35:00,28.56,28.66,27.55,27.86,10398628.0,28.56,28.66,27.55,27.86,10398628.0
2018-10-03 09:40:00,27.85,27.95,26.85,27.31,12293254.0,27.85,27.95,26.85,27.31,12293254.0
2018-10-03 09:45:00,27.3,27.32,26.63,27.06,7952338.0,27.3,27.32,26.63,27.06,7952338.0
2018-10-03 09:50:00,27.06,27.2,26.76,27.09,6353057.0,27.06,27.2,26.76,27.09,6353057.0
2018-10-03 09:55:00,27.09,27.1,26.54,26.83,7246324.0,27.09,27.1,26.54,26.83,7246324.0
2018-10-03 10:00:00,26.84,27.1,26.68,26.96,5666639.0,26.84,27.1,26.68,26.96,5666639.0
2018-10-03 10:05:00,26.96,27.3,26.85,27.27,5964865.0,26.96,27.3,26.85,27.27,5964865.0
2018-10-03 10:10:00,27.27,27.37,27.12,27.34,4203701.0,27.27,27.37,27.12,27.34,4203701.0
2018-10-03 10:15:00,27.35,27.41,27.15,27.18,3098407.0,27.35,27.41,27.15,27.18,3098407.0
2018-10-03 10:20:00,27.18,27.24,27.0,27.06,2523588.0,27.18,27.24,27.0,27.06,2523588.0
2018-10-03 10:25:00,27.06,27.28,27.04,27.23,2105140.0,27.06,27.28,27.04,27.23,2105140.0
2018-10-03 10:30:00,27.23,27.56,27.22,27.55,3518759.0,27.23,27.56,27.22,27.55,3518759.0
2018-10-03 10:35:00,27.55,27.66,27.47,27.56,3456689.0,27.55,27.66,27.47,27.56,3456689.0
2018-10-03 10:40:00,27.56,27.75,27.52,27.68,2871473.0,27.56,27.75,27.52,27.68,2871473.0
2018-10-03 10:45:00,27.69,27.81,27.63,27.73,2398482.0,27.69,27.81,27.63,27.73,2398482.0
2018-10-03 10:50:00,27.73,27.75,27.55,27.69,2001324.0,27.73,27.75,27.55,27.69,2001324.0
2018-10-03 10:55:00,27.68,27.69,27.55,27.58,1584640.0,27.68,27.69,27.55,27.58,1584640.0
2018-10-03 11:00:00,27.58,27.59,27.39,27.55,2244145.0,27.58,27.59,27.39,27.55,2244145.0
2018-10-03 11:05:00,27.56,27.56,27.36,27.4,1924512.0,27.56,27.56,27.36,27.4,1924512.0
2018-10-03 11:10:00,27.39,27.41,27.12,27.21,2670515.0,27.39,27.41,27.12,27.21,2670515.0
2018-10-03 11:15:00,27.21,27.35,27.17,27.32,2157321.0,27.21,27.35,27.17,27.32,2157321.0
2018-10-03 11:20:00,27.32,27.46,27.32,27.43,1339820.0,27.32,27.46,27.32,27.43,1339820.0
2018-10-03 11:25:00,27.43,27.6,27.37,27.55,1650629.0,27.43,27.6,27.37,27.55,1650629.0
2018-10-03 11:30:00,27.55,27.64,27.5,27.54,1519938.0,27.55,27.64,27.5,27.54,1519938.0
2018-10-03 11:35:00,27.53,27.57,27.43,27.46,1543653.0,27.53,27.57,27.43,27.46,1543653.0
2018-10-03 11:40:00,27.47,27.54,27.41,27.53,1102114.0,27.47,27.54,27.41,27.53,1102114.0
2018-10-03 11:45:00,27.53,27.63,27.5,27.62,1192149.0,27.53,27.63,27.5,27.62,1192149.0
2018-10-03 11:50:00,27.63,27.74,27.62,27.72,1479873.0,27.63,27.74,27.62,27.72,1479873.0
2018-10-03 11:55:00,27.72,27.85,27.68,27.85,1645190.0,27.72,27.85,27.68,27.85,1645190.0
2018-10-03 12:00:00,27.84,28.0,27.81,27.94,2662704.0,27.84,28.0,27.81,27.94,2662704.0
2018-10-03 12:05:00,27.94,28.04,27.88,27.91,2286354.0,27.94,28.04,27.88,27.91,2286354.0
2018-10-03 12:10:00,27.91,28.23,27.91,28.15,2640694.0,27.91,28.23,27.91,28.15,2640694.0
2018-10-03 12:15:00,28.14,28.24,28.02,28.23,2111484.0,28.14,28.24,28.02,28.23,2111484.0
2018-10-03 12:20:00,28.23,28.33,28.17,28.3,2122802.0,28.23,28.33,28.17,28.3,2122802.0
2018-10-03 12:25:00,28.29,28.29,28.08,28.18,2163039.0,28.29,28.29,28.08,28.18,2163039.0
2018-10-03 12:30:00,28.18,28.24,28.05,28.19,2007428.0,28.18,28.24,28.05,28.19,2007428.0
2018-10-03 12:35:00,28.19,28.24,28.02,28.08,1488507.0,28.19,28.24,28.02,28.08,1488507.0
2018-10-03 12:40:00,28.08,28.23,28.05,28.2,1374289.0,28.08,28.23,28.05,28.2,1374289.0
2018-10-03 12:45:00,28.2,28.24,28.12,28.19,1209268.0,28.2,28.24,28.12,28.19,1209268.0
2018-10-03 12:50:00,28.19,28.22,28.11,28.17,810031.0,28.19,28.22,28.11,28.17,810031.0
2018-10-03 12:55:00,28.18,28.43,28.17,28.42,2424439.0,28.18,28.43,28.17,28.42,2424439.0
2018-10-03 13:00:00,28.43,28.52,28.27,28.36,2200678.0,28.43,28.52,28.27,28.36,2200678.0
2018-10-03 13:05:00,28.36,28.37,28.22,28.26,1322179.0,28.36,28.37,28.22,28.26,1322179.0
2018-10-03 13:10:00,28.25,28.26,28.11,28.15,1308309.0,28.25,28.26,28.11,28.15,1308309.0
2018-10-03 13:15:00,28.16,28.27,28.14,28.24,961749.0,28.16,28.27,28.14,28.24,961749.0
2018-10-03 13:20:00,28.24,28.29,28.2,28.25,799314.0,28.24,28.29,28.2,28.25,799314.0
2018-10-03 13:25:00,28.26,28.33,28.23,28.3,813050.0,28.26,28.33,28.23,28.3,813050.0
2018-10-03 13:30:00,28.3,28.37,28.21,28.31,1309724.0,28.3,28.37,28.21,28.31,1309724.0
2018-10-03 13:35:00,28.3,28.36,28.23,28.29,952579.0,28.3,28.36,28.23,28.29,952579.0
2018-10-03 13:40:00,28.28,28.3,28.16,28.23,1019025.0,28.28,28.3,28.16,28.23,1019025.0
2018-10-03 13:45:00,28.24,28.34,28.23,28.28,794156.0,28.24,28.34,28.23,28.28,794156.0
2018-10-03 13:50:00,28.27,28.44,28.27,28.34,1246686.0,28.27,28.44,28.27,28.34,1246686.0
2018-10-03 13:55:00,28.34,28.38,28.21,28.28,1258887.0,28.34,28.38,28.21,28.28,1258887.0
2018-10-03 14:00:00,28.28,28.32,28.25,28.27,783596.0,28.28,28.32,28.25,28.27,783596.0
2018-10-03 14:05:00,28.28,28.31,28.22,28.29,694677.0,28.28,28.31,28.22,28.29,694677.0
2018-10-03 14:10:00,28.3,28.44,28.28,28.42,1016465.0,28.3,28.44,28.28,28.42,1016465.0
2018-10-03 14:15:00,28.43,28.6,28.39,28.59,1986694.0,28.43,28.6,28.39,28.59,1986694.0
2018-10-03 14:20:00,28.6,28.67,28.52,28.55,2302514.0,28.6,28.67,28.52,28.55,2302514.0
2018-10-03 14:25:00,28.56,28.62,28.51,28.56,1062612.0,28.56,28.62,28.51,28.56,1062612.0
2018-10-03 14:30:00,28.55,28.57,28.38,28.39,1499603.0,28.55,28.57,28.38,28.39,1499603.0
2018-10-03 14:35:00,28.39,28.44,28.29,28.42,1562115.0,28.39,28.44,28.29,28.42,1562115.0
2018-10-03 14:40:00,28.43,28.47,28.32,28.4,782822.0,28.43,28.47,28.32,28.4,782822.0
2018-10-03 14:45:00,28.4,28.45,28.36,28.38,784930.0,28.4,28.45,28.36,28.38,784930.0
2018-10-03 14:50:00,28.38,28.45,28.3,28.36,832384.0,28.38,28.45,28.3,28.36,832384.0
2018-10-03 14:55:00,28.36,28.53,28.34,28.47,1021177.0,28.36,28.53,28.34,28.47,1021177.0
2018-10-03 15:00:00,28.47,28.49,28.36,28.41,881014.0,28.47,28.49,28.36,28.41,881014.0
2018-10-03 15:05:00,28.41,28.49,28.37,28.47,800126.0,28.41,28.49,28.37,28.47,800126.0
2018-10-03 15:10:00,28.47,28.51,28.41,28.49,851965.0,28.47,28.51,28.41,28.49,851965.0
2018-10-03 15:15:00,28.49,28.7,28.46,28.68,1464229.0,28.49,28.7,28.46,28.68,1464229.0
2018-10-03 15:20:00,28.68,28.7,28.6,28.62,1224407.0,28.68,28.7,28.6,28.62,1224407.0
2018-10-03 15:25:00,28.62,28.64,28.5,28.58,1165740.0,28.62,28.64,28.5,28.58,1165740.0
2018-10-03 15:30:00,28.58,28.62,28.54,28.62,671188.0,28.58,28.62,28.54,28.62,671188.0
2018-10-03 15:35:00,28.62,28.63,28.55,28.58,628299.0,28.62,28.63,28.55,28.58,628299.0
2018-10-03 15:40:00,28.57,28.6,28.52,28.55,1036551.0,28.57,28.6,28.52,28.55,1036551.0
2018-10-03 15:45:00,28.56,28.59,28.54,28.55,840271.0,28.56,28.59,28.54,28.55,840271.0
2018-10-03 15:50:00,28.56,28.57,28.46,28.46,1540601.0,28.56,28.57,28.46,28.46,1540601.0
2018-10-03 15:55:00,28.46,28.48,28.37,28.42,3430530.0,28.46,28.48,28.37,28.42,3430530.0
2018-10-04 09:30:00,27.99,28.53,27.9,28.53,4613223.0,27.99,28.53,27.9,28.53,4613223.0
2018-10-04 09:35:00,28.53,28.7,28.37,28.7,3476432.0,28.53,28.7,28.37,28.7,3476432.0
2018-10-04 09:40:00,28.7,28.83,28.55,28.61,3146598.0,28.7,28.83,28.55,28.61,3146598.0
2018-10-04 09:45:00,28.6,28.73,28.33,28.33,2035204.0,28.6,28.73,28.33,28.33,2035204.0
2018-10-04 09:50:00,28.33,28.5,28.24,28.25,2496544.0,28.33,28.5,28.24,28.25,2496544.0
2018-10-04 09:55:00,28.26,28.36,28.07,28.12,2216590.0,28.26,28.36,28.07,28.12,2216590.0
2018-10-04 10:00:00,28.12,28.17,28.0,28.12,2199751.0,28.12,28.17,28.0,28.12,2199751.0
2018-10-04 10:05:00,28.12,28.12,27.76,27.94,2895544.0,28.12,28.12,27.76,27.94,2895544.0
2018-10-04 10:10:00,27.94,28.11,27.88,28.11,2272128.0,27.94,28.11,27.88,28.11,2272128.0
2018-10-04 10:15:00,28.1,28.23,27.99,28.21,1937495.0,28.1,28.23,27.99,28.21,1937495.0
2018-10-04 10:20:00,28.2,28.22,27.93,27.94,1832968.0,28.2,28.22,27.93,27.94,1832968.0
2018-10-04 10:25:00,27.95,28.07,27.95,28.02,1158651.0,27.95,28.07,27.95,28.02,1158651.0
2018-10-04 10:30:00,28.02,28.11,27.95,27.97,1340391.0,28.02,28.11,27.95,27.97,1340391.0
2018-10-04 10:35:00,27.97,28.06,27.78,27.9,1765121.0,27.97,28.06,27.78,27.9,1765121.0
2018-10-04 10:40:00,27.9,27.97,27.76,27.95,1394600.0,27.9,27.97,27.76,27.95,1394600.0
2018-10-04 10:45:00,27.94,28.11,27.94,28.08,1234476.0,27.94,28.11,27.94,28.08,1234476.0
2018-10-04 10:50:00,28.08,28.16,28.05,28.14,1123084.0,28.08,28.16,28.05,28.14,1123084.0
2018-10-04 10:55:00,28.14,28.2,28.1,28.16,998262.0,28.14,28.2,28.1,28.16,998262.0
2018-10-04 11:00:00,28.16,28.31,28.16,28.27,1611690.0,28.16,28.31,28.16,28.27,1611690.0
2018-10-04 11:05:00,28.26,28.35,28.1,28.17,1558054.0,28.26,28.35,28.1,28.17,1558054.0
2018-10-04 11:10:00,28.16,28.2,27.91,27.97,1417613.0,28.16,28.2,27.91,27.97,1417613.0
2018-10-04 11:15:00,27.96,28.04,27.92,27.98,1069486.0,27.96,28.04,27.92,27.98,1069486.0
2018-10-04 11:20:00,27.98,28.03,27.86,27.94,891830.0,27.98,28.03,27.86,27.94,891830.0
2018-10-04 11:25:00,27.94,28.05,27.92,27.96,785015.0,27.94,28.05,27.92,27.96,785015.0
2018-10-04 11:30:00,27.97,28.0,27.83,27.86,803866.0,27.97,28.0,27.83,27.86,803866.0
2018-10-04 11:35:00,27.87,27.88,27.74,27.78,1445039.0,27.87,27.88,27.74,27.78,1445039.0
2018-10-04 11:40:00,27.78,27.92,27.77,27.82,700224.0,27.78,27.92,27.77,27.82,700224.0
2018-10-04 11:45:00,27.81,27.95,27.74,27.75,1219485.0,27.81,27.95,27.74,27.75,1219485.0
2018-10-04 11:50:00,27.76,27.8,27.62,27.8,1694192.0,27.76,27.8,27.62,27.8,1694192.0
2018-10-04 11:55:00,27.79,27.86,27.71,27.74,996555.0,27.79,27.86,27.71,27.74,996555.0
2018-10-04 12:00:00,27.73,27.74,27.55,27.63,1410624.0,27.73,27.74,27.55,27.63,1410624.0
2018-10-04 12:05:00,27.63,27.75,27.57,27.65,1107406.0,27.63,27.75,27.57,27.65,1107406.0
2018-10-04 12:10:00,27.65,27.66,27.38,27.4,2290758.0,27.65,27.66,27.38,27.4,2290758.0
2018-10-04 12:15:00,27.4,27.49,27.37,27.46,1470967.0,27.4,27.49,27.37,27.46,1470967.0
2018-10-04 12:20:00,27.46,27.57,27.42,27.49,1396341.0,27.46,27.57,27.42,27.49,1396341.0
2018-10-04 12:25:00,27.5,27.64,27.47,27.6,1263640.0,27.5,27.64,27.47,27.6,1263640.0
2018-10-04 12:30:00,27.6,27.62,27.52,27.59,1157309.0,27.6,27.62,27.52,27.59,1157309.0
2018-10-04 12:35:00,27.59,27.7,27.58,27.66,914658.0,27.59,27.7,27.58,27.66,914658.0
2018-10-04 12:40:00,27.67,27.69,27.57,27.65,806021.0,27.67,27.69,27.57,27.65,806021.0
2018-10-04 12:45:00,27.66,27.77,27.61,27.74,1001469.0,27.66,27.77,27.61,27.74,1001469.0
2018-10-04 12:50:00,27.74,27.79,27.68,27.73,793271.0,27.74,27.79,27.68,27.73,793271.0
2018-10-04 12:55:00,27.73,27.77,27.69,27.76,507285.0,27.73,27.77,27.69,27.76,507285.0
2018-10-04 13:00:00,27.76,27.83,27.71,27.81,770279.0,27.76,27.83,27.71,27.81,770279.0
2018-10-04 13:05:00,27.8,27.85,27.72,27.82,774698.0,27.8,27.85,27.72,27.82,774698.0
2018-10-04 13:10:00,27.81,27.82,27.68,27.68,672086.0,27.81,27.82,27.68,27.68,672086.0
2018-10-04 13:15:00,27.69,27.71,27.59,27.59,911028.0,27.69,27.71,27.59,27.59,911028.0
2018-10-04 13:20:00,27.59,27.68,27.55,27.66,706103.0,27.59,27.68,27.55,27.66,706103.0
2018-10-04 13:25:00,27.67,27.75,27.63,27.71,548127.0,27.67,27.75,27.63,27.71,548127.0
2018-10-04 13:30:00,27.7,27.74,27.64,27.7,522283.0,27.7,27.74,27.64,27.7,522283.0
2018-10-04 13:35:00,27.7,27.74,27.61,27.65,484125.0,27.7,27.74,27.61,27.65,484125.0
2018-10-04 13:40:00,27.65,27.72,27.65,27.72,377399.0,27.65,27.72,27.65,27.72,377399.0
2018-10-04 13:45:00,27.71,27.75,27.65,27.71,437194.0,27.71,27.75,27.65,27.71,437194.0
2018-10-04 13:50:00,27.71,27.82,27.7,27.8,585258.0,27.71,27.82,27.7,27.8,585258.0
2018-10-04 13:55:00,27.8,27.8,27.65,27.68,646394.0,27.8,27.8,27.65,27.68,646394.0
2018-10-04 14:00:00,27.67,27.77,27.63,27.75,608074.0,27.67,27.77,27.63,27.75,608074.0
2018-10-04 14:05:00,27.75,27.77,27.7,27.75,388568.0,27.75,27.77,27.7,27.75,388568.0
2018-10-04 14:10:00,27.75,27.82,27.7,27.79,511510.0,27.75,27.82,27.7,27.79,511510.0
2018-10-04 14:15:00,27.79,27.83,27.66,27.67,572970.0,27.79,27.83,27.66,27.67,572970.0
2018-10-04 14:20:00,27.67,27.7,27.6,27.61,669751.0,27.67,27.7,27.6,27.61,669751.0
2018-10-04 14:25:00,27.61,27.63,27.48,27.54,1290421.0,27.61,27.63,27.48,27.54,1290421.0
2018-10-04 14:30:00,27.53,27.59,27.5,27.57,646626.0,27.53,27.59,27.5,27.57,646626.0
2018-10-04 14:35:00,27.57,27.75,27.57,27.72,1023700.0,27.57,27.75,27.57,27.72,1023700.0
2018-10-04 14:40:00,27.72,27.74,27.61,27.65,749535.0,27.72,27.74,27.61,27.65,749535.0
2018-10-04 14:45:00,27.66,27.74,27.65,27.73,433482.0,27.66,27.74,27.65,27.73,433482.0
2018-10-04 14:50:00,27.72,27.76,27.69,27.75,389356.0,27.72,27.76,27.69,27.75,389356.0
2018-10-04 14:55:00,27.76,27.77,27.7,27.71,303705.0,27.76,27.77,27.7,27.71,303705.0
2018-10-04 15:00:00,27.72,27.75,27.66,27.7,492391.0,27.72,27.75,27.66,27.7,492391.0
2018-10-04 15:05:00,27.69,27.75,27.67,27.72,573879.0,27.69,27.75,27.67,27.72,573879.0
2018-10-04 15:10:00,27.71,27.72,27.67,27.69,377563.0,27.71,27.72,27.67,27.69,377563.0
2018-10-04 15:15:00,27.69,27.74,27.68,27.74,419517.0,27.69,27.74,27.68,27.74,419517.0
2018-10-04 15:20:00,27.74,27.74,27.63,27.67,415251.0,27.74,27.74,27.63,27.67,415251.0
2018-10-04 15:25:00,27.67,27.7,27.62,27.64,374455.0,27.67,27.7,27.62,27.64,374455.0
2018-10-04 15:30:00,27.64,27.68,27.61,27.63,432842.0,27.64,27.68,27.61,27.63,432842.0
2018-10-04 15:35:00,27.62,27.63,27.54,27.55,785939.0,27.62,27.63,27.54,27.55,785939.0
2018-10-04 15:40:00,27.54,27.63,27.52,27.63,544136.0,27.54,27.63,27.52,27.63,544136.0
2018-10-04 15:45:00,27.63,27.69,27.62,27.65,721899.0,27.63,27.69,27.62,27.65,721899.0
2018-10-04 15:50:00,27.66,27.72,27.65,27.71,1102812.0,27.66,27.72,27.65,27.71,1102812.0
2018-10-04 15:55:00,27.71,27.8,27.7,27.78,1617609.0,27.71,27.8,27.7,27.78,1617609.0
2018-10-05 09:30:00,28.06,28.41,27.98,28.35,4339337.0,28.06,28.41,27.98,28.35,4339337.0
2018-10-05 09:35:00,28.34,28.47,28.08,28.13,3265168.0,28.34,28.47,28.08,28.13,3265168.0
2018-10-05 09:40:00,28.13,28.33,28.05,28.22,2326061.0,28.13,28.33,28.05,28.22,2326061.0
2018-10-05 09:45:00,28.22,28.38,27.93,28.0,2858387.0,28.22,28.38,27.93,28.0,2858387.0
2018-10-05 09:50:00,27.99,28.05,27.8,27.94,2231384.0,27.99,28.05,27.8,27.94,2231384.0
2018-10-05 09:55:00,27.94,27.96,27.63,27.68,2267641.0,27.94,27.96,27.63,27.68,2267641.0
2018-10-05 10:00:00,27.67,27.82,27.66,27.77,1520001.0,27.67,27.82,27.66,27.77,1520001.0
2018-10-05 10:05:00,27.76,28.0,27.76,27.93,1746329.0,27.76,28.0,27.76,27.93,1746329.0
2018-10-05 10:10:00,27.94,28.05,27.87,27.92,1579399.0,27.94,28.05,27.87,27.92,1579399.0
2018-10-05 10:15:00,27.92,28.07,27.84,27.87,1501570.0,27.92,28.07,27.84,27.87,1501570.0
2018-10-05 10:20:00,27.87,28.15,27.86,28.09,1397417.0,27.87,28.15,27.86,28.09,1397417.0
2018-10-05 10:25:00,28.09,28.11,27.95,27.99,1118765.0,28.09,28.11,27.95,27.99,1118765.0
2018-10-05 10:30:00,27.98,28.03,27.86,27.93,1063858.0,27.98,28.03,27.86,27.93,1063858.0
2018-10-05 10:35:00,27.94,28.1,27.93,27.94,1193599.0,27.94,28.1,27.93,27.94,1193599.0
2018-10-05 10:40:00,27.95,28.07,27.92,28.01,1011022.0,27.95,28.07,27.92,28.01,1011022.0
2018-10-05 10:45:00,28.01,28.04,27.83,27.86,1060118.0,28.01,28.04,27.83,27.86,1060118.0
2018-10-05 10:50:00,27.85,27.94,27.78,27.94,1153548.0,27.85,27.94,27.78,27.94,1153548.0
2018-10-05 10:55:00,27.93,27.96,27.86,27.9,694646.0,27.93,27.96,27.86,27.9,694646.0
2018-10-05 11:00:00,27.9,27.91,27.8,27.87,521947.0,27.9,27.91,27.8,27.87,521947.0
2018-10-05 11:05:00,27.87,27.92,27.69,27.75,949023.0,27.87,27.92,27.69,27.75,949023.0
2018-10-05 11:10:00,27.75,27.8,27.67,27.77,838367.0,27.75,27.8,27.67,27.77,838367.0
2018-10-05 11:15:00,27.77,27.79,27.55,27.62,1005267.0,27.77,27.79,27.55,27.62,1005267.0
2018-10-05 11:20:00,27.61,27.74,27.54,27.73,1104507.0,27.61,27.74,27.54,27.73,1104507.0
2018-10-05 11:25:00,27.72,27.74,27.58,27.63,669698.0,27.72,27.74,27.58,27.63,669698.0
2018-10-05 11:30:00,27.62,27.69,27.59,27.68,487441.0,27.62,27.69,27.59,27.68,487441.0
2018-10-05 11:35:00,27.67,27.73,27.59,27.69,547169.0,27.67,27.73,27.59,27.69,547169.0
2018-10-05 11:40:00,27.69,27.7,27.46,27.49,1056464.0,27.69,27.7,27.46,27.49,1056464.0
2018-10-05 11:45:00,27.48,27.55,27.4,27.52,1150558.0,27.48,27.55,27.4,27.52,1150558.0
2018-10-05 11:50:00,27.52,27.52,27.4,27.45,810485.0,27.52,27.52,27.4,27.45,810485.0
2018-10-05 11:55:00,27.45,27.47,27.28,27.33,1207268.0,27.45,27.47,27.28,27.33,1207268.0
2018-10-05 12:00:00,27.34,27.39,27.24,27.39,1391253.0,27.34,27.39,27.24,27.39,1391253.0
2018-10-05 12:05:00,27.39,27.43,27.28,27.35,1137076.0,27.39,27.43,27.28,27.35,1137076.0
2018-10-05 12:10:00,27.35,27.35,27.17,27.21,1480423.0,27.35,27.35,27.17,27.21,1480423.0
2018-10-05 12:15:00,27.21,27.25,27.11,27.17,1087371.0,27.21,27.25,27.11,27.17,1087371.0
2018-10-05 12:20:00,27.17,27.31,27.16,27.3,855860.0,27.17,27.31,27.16,27.3,855860.0
2018-10-05 12:25:00,27.3,27.32,27.2,27.28,550644.0,27.3,27.32,27.2,27.28,550644.0
2018-10-05 12:30:00,27.27,27.27,27.12,27.17,817461.0,27.27,27.27,27.12,27.17,817461.0
2018-10-05 12:35:00,27.17,27.19,27.03,27.07,1270467.0,27.17,27.19,27.03,27.07,1270467.0
2018-10-05 12:40:00,27.07,27.09,26.93,27.07,2108118.0,27.07,27.09,26.93,27.07,2108118.0
2018-10-05 12:45:00,27.07,27.11,27.0,27.08,909665.0,27.07,27.11,27.0,27.08,909665.0
2018-10-05 12:50:00,27.09,27.18,27.04,27.16,813693.0,27.09,27.18,27.04,27.16,813693.0
2018-10-05 12:55:00,27.16,27.2,27.05,27.1,809547.0,27.16,27.2,27.05,27.1,809547.0
2018-10-05 13:00:00,27.11,27.11,27.0,27.06,788098.0,27.11,27.11,27.0,27.06,788098.0
2018-10-05 13:05:00,27.07,27.09,26.98,27.04,741512.0,27.07,27.09,26.98,27.04,741512.0
2018-10-05 13:10:00,27.03,27.1,27.01,27.08,659381.0,27.03,27.1,27.01,27.08,659381.0
2018-10-05 13:15:00,27.07,27.2,27.07,27.2,833605.0,27.07,27.2,27.07,27.2,833605.0
2018-10-05 13:20:00,27.19,27.2,27.03,27.06,769785.0,27.19,27.2,27.03,27.06,769785.0
2018-10-05 13:25:00,27.06,27.1,27.02,27.08,659030.0,27.06,27.1,27.02,27.08,659030.0
2018-10-05 13:30:00,27.08,27.18,27.08,27.15,588641.0,27.08,27.18,27.08,27.15,588641.0
2018-10-05 13:35:00,27.14,27.26,27.1,27.23,907481.0,27.14,27.26,27.1,27.23,907481.0
2018-10-05 13:40:00,27.22,27.39,27.21,27.35,1288108.0,27.22,27.39,27.21,27.35,1288108.0
2018-10-05 13:45:00,27.36,27.36,27.28,27.36,793928.0,27.36,27.36,27.28,27.36,793928.0
2018-10-05 13:50:00,27.36,27.41,27.22,27.32,1004610.0,27.36,27.41,27.22,27.32,1004610.0
2018-10-05 13:55:00,27.31,27.36,27.25,27.3,531532.0,27.31,27.36,27.25,27.3,531532.0
2018-10-05 14:00:00,27.31,27.37,27.26,27.37,560157.0,27.31,27.37,27.26,27.37,560157.0
2018-10-05 14:05:00,27.36,27.39,27.26,27.29,691953.0,27.36,27.39,27.26,27.29,691953.0
2018-10-05 14:10:00,27.29,27.37,27.28,27.34,368179.0,27.29,27.37,27.28,27.34,368179.0
2018-10-05 14:15:00,27.33,27.44,27.28,27.4,707822.0,27.33,27.44,27.28,27.4,707822.0
2018-10-05 14:20:00,27.4,27.49,27.39,27.47,724913.0,27.4,27.49,27.39,27.47,724913.0
2018-10-05 14:25:00,27.48,27.57,27.45,27.55,904061.0,27.48,27.57,27.45,27.55,904061.0
2018-10-05 14:30:00,27.55,27.63,27.51,27.53,863662.0,27.55,27.63,27.51,27.53,863662.0
2018-10-05 14:35:00,27.53,27.54,27.4,27.46,812930.0,27.53,27.54,27.4,27.46,812930.0
2018-10-05 14:40:00,27.46,27.58,27.42,27.53,711204.0,27.46,27.58,27.42,27.53,711204.0
2018-10-05 14:45:00,27.53,27.56,27.45,27.48,423598.0,27.53,27.56,27.45,27.48,423598.0
2018-10-05 14:50:00,27.48,27.5,27.42,27.48,419598.0,27.48,27.5,27.42,27.48,419598.0
2018-10-05 14:55:00,27.48,27.54,27.42,27.5,505048.0,27.48,27.54,27.42,27.5,505048.0
2018-10-05 15:00:00,27.5,27.56,27.45,27.53,407608.0,27.5,27.56,27.45,27.53,407608.0
2018-10-05 15:05:00,27.53,27.61,27.52,27.57,467902.0,27.53,27.61,27.52,27.57,467902.0
2018-10-05 15:10:00,27.57,27.58,27.48,27.52,551138.0,27.57,27.58,27.48,27.52,551138.0
2018-10-05 15:15:00,27.52,27.52,27.43,27.43,491891.0,27.52,27.52,27.43,27.43,491891.0
2018-10-05 15:20:00,27.44,27.49,27.39,27.45,504392.0,27.44,27.49,27.39,27.45,504392.0
2018-10-05 15:25:00,27.44,27.45,27.36,27.4,671571.0,27.44,27.45,27.36,27.4,671571.0
2018-10-05 15:30:00,27.4,27.41,27.27,27.29,1096194.0,27.4,27.41,27.27,27.29,1096194.0
2018-10-05 15:35:00,27.28,27.33,27.26,27.29,863705.0,27.28,27.33,27.26,27.29,863705.0
2018-10-05 15:40:00,27.29,27.4,27.28,27.39,660039.0,27.29,27.4,27.28,27.39,660039.0
2018-10-05 15:45:00,27.39,27.5,27.38,27.49,1185206.0,27.39,27.5,27.38,27.49,1185206.0
2018-10-05 15:50:00,27.48,27.49,27.42,27.46,900678.0,27.48,27.49,27.42,27.46,900678.0
2018-10-05 15:55:00,27.46,27.47,27.33,27.36,1721419.0,27.46,27.47,27.33,27.36,1721419.0
2018-10-08 09:30:00,26.73,27.07,26.55,26.92,5357151.0,26.73,27.07,26.55,26.92,5357151.0
2018-10-08 09:35:00,26.92,27.01,26.82,26.89,2036462.0,26.92,27.01,26.82,26.89,2036462.0
2018-10-08 09:40:00,26.88,27.19,26.7,27.19,2891396.0,26.88,27.19,26.7,27.19,2891396.0
2018-10-08 09:45:00,27.19,27.34,27.13,27.21,2334040.0,27.19,27.34,27.13,27.21,2334040.0
2018-10-08 09:50:00,27.2,27.54,27.2,27.51,2266290.0,27.2,27.54,27.2,27.51,2266290.0
2018-10-08 09:55:00,27.51,27.51,27.34,27.38,1630810.0,27.51,27.51,27.34,27.38,1630810.0
2018-10-08 10:00:00,27.38,27.45,27.21,27.32,1679644.0,27.38,27.45,27.21,27.32,1679644.0
2018-10-08 10:05:00,27.32,27.39,27.23,27.36,1014973.0,27.32,27.39,27.23,27.36,1014973.0
2018-10-08 10:10:00,27.36,27.43,27.25,27.36,1192641.0,27.36,27.43,27.25,27.36,1192641.0
2018-10-08 10:15:00,27.36,27.4,27.3,27.32,688046.0,27.36,27.4,27.3,27.32,688046.0
2018-10-08 10:20:00,27.33,27.43,27.24,27.41,936359.0,27.33,27.43,27.24,27.41,936359.0
2018-10-08 10:25:00,27.41,27.5,27.4,27.48,1051454.0,27.41,27.5,27.4,27.48,1051454.0
2018-10-08 10:30:00,27.48,27.49,27.23,27.27,1023750.0,27.48,27.49,27.23,27.27,1023750.0
2018-10-08 10:35:00,27.27,27.27,27.11,27.25,1570757.0,27.27,27.27,27.11,27.25,1570757.0
2018-10-08 10:40:00,27.24,27.29,27.09,27.11,801890.0,27.24,27.29,27.09,27.11,801890.0
2018-10-08 10:45:00,27.11,27.15,27.0,27.12,1180718.0,27.11,27.15,27.0,27.12,1180718.0
2018-10-08 10:50:00,27.11,27.13,26.98,27.03,1069994.0,27.11,27.13,26.98,27.03,1069994.0
2018-10-08 10:55:00,27.03,27.06,26.9,26.91,1217231.0,27.03,27.06,26.9,26.91,1217231.0
2018-10-08 11:00:00,26.91,26.93,26.79,26.79,1622622.0,26.91,26.93,26.79,26.79,1622622.0
2018-10-08 11:05:00,26.78,26.89,26.72,26.82,1450297.0,26.78,26.89,26.72,26.82,1450297.0
2018-10-08 11:10:00,26.83,26.93,26.8,26.83,977539.0,26.83,26.93,26.8,26.83,977539.0
2018-10-08 11:15:00,26.83,26.86,26.74,26.83,931135.0,26.83,26.86,26.74,26.83,931135.0
2018-10-08 11:20:00,26.82,26.87,26.67,26.68,1318290.0,26.82,26.87,26.67,26.68,1318290.0
2018-10-08 11:25:00,26.69,26.72,26.43,26.46,2509916.0,26.69,26.72,26.43,26.46,2509916.0
2018-10-08 11:30:00,26.46,26.5,26.25,26.27,2453302.0,26.46,26.5,26.25,26.27,2453302.0
2018-10-08 11:35:00,26.27,26.43,26.23,26.33,2939025.0,26.27,26.43,26.23,26.33,2939025.0
2018-10-08 11:40:00,26.34,26.37,26.18,26.24,2047615.0,26.34,26.37,26.18,26.24,2047615.0
2018-10-08 11:45:00,26.24,26.29,26.06,26.27,2944932.0,26.24,26.29,26.06,26.27,2944932.0
2018-10-08 11:50:00,26.27,26.42,26.27,26.4,2092220.0,26.27,26.42,26.27,26.4,2092220.0
2018-10-08 11:55:00,26.4,26.41,26.22,26.39,1845142.0,26.4,26.41,26.22,26.39,1845142.0
2018-10-08 12:00:00,26.38,26.41,26.29,26.36,922197.0,26.38,26.41,26.29,26.36,922197.0
2018-10-08 12:05:00,26.36,26.39,26.21,26.3,1053347.0,26.36,26.39,26.21,26.3,1053347.0
2018-10-08 12:10:00,26.3,26.32,26.15,26.24,1247454.0,26.3,26.32,26.15,26.24,1247454.0
2018-10-08 12:15:00,26.25,26.31,26.2,26.23,705794.0,26.25,26.31,26.2,26.23,705794.0
2018-10-08 12:20:00,26.23,26.33,26.1,26.33,1911711.0,26.23,26.33,26.1,26.33,1911711.0
2018-10-08 12:25:00,26.32,26.33,26.21,26.28,996809.0,26.32,26.33,26.21,26.28,996809.0
2018-10-08 12:30:00,26.29,26.33,26.16,26.23,1156492.0,26.29,26.33,26.16,26.23,1156492.0
2018-10-08 12:35:00,26.24,26.29,26.18,26.25,525593.0,26.24,26.29,26.18,26.25,525593.0
2018-10-08 12:40:00,26.25,26.36,26.22,26.28,985508.0,26.25,26.36,26.22,26.28,985508.0
2018-10-08 12:45:00,26.28,26.32,26.18,26.19,884355.0,26.28,26.32,26.18,26.19,884355.0
2018-10-08 12:50:00,26.2,26.23,26.14,26.18,882725.0,26.2,26.23,26.14,26.18,882725.0
2018-10-08 12:55:00,26.18,26.21,26.1,26.11,891945.0,26.18,26.21,26.1,26.11,891945.0
2018-10-08 13:00:00,26.11,26.2,26.1,26.17,807369.0,26.11,26.2,26.1,26.17,807369.0
2018-10-08 13:05:00,26.16,26.28,26.14,26.25,879944.0,26.16,26.28,26.14,26.25,879944.0
2018-10-08 13:10:00,26.25,26.26,26.16,26.17,518104.0,26.25,26.26,26.16,26.17,518104.0
2018-10-08 13:15:00,26.16,26.19,26.11,26.14,721422.0,26.16,26.19,26.11,26.14,721422.0
2018-10-08 13:20:00,26.13,26.15,25.96,26.04,3621560.0,26.13,26.15,25.96,26.04,3621560.0
2018-10-08 13:25:00,26.04,26.14,26.02,26.03,1115664.0,26.04,26.14,26.02,26.03,1115664.0
2018-10-08 13:30:00,26.04,26.15,26.02,26.15,847212.0,26.04,26.15,26.02,26.15,847212.0
2018-10-08 13:35:00,26.15,26.22,26.14,26.2,635684.0,26.15,26.22,26.14,26.2,635684.0
2018-10-08 13:40:00,26.21,26.34,26.2,26.3,1178081.0,26.21,26.34,26.2,26.3,1178081.0
2018-10-08 13:45:00,26.31,26.37,26.26,26.34,1075328.0,26.31,26.37,26.26,26.34,1075328.0
2018-10-08 13:50:00,26.34,26.43,26.31,26.39,885214.0,26.34,26.43,26.31,26.39,885214.0
2018-10-08 13:55:00,26.39,26.4,26.25,26.29,967321.0,26.39,26.4,26.25,26.29,967321.0
2018-10-08 14:00:00,26.28,26.41,26.26,26.37,768344.0,26.28,26.41,26.26,26.37,768344.0
2018-10-08 14:05:00,26.37,26.46,26.33,26.46,793307.0,26.37,26.46,26.33,26.46,793307.0
2018-10-08 14:10:00,26.45,26.49,26.43,26.46,924384.0,26.45,26.49,26.43,26.46,924384.0
2018-10-08 14:15:00,26.46,26.52,26.42,26.47,807625.0,26.46,26.52,26.42,26.47,807625.0
2018-10-08 14:20:00,26.46,26.56,26.46,26.51,741816.0,26.46,26.56,26.46,26.51,741816.0
2018-10-08 14:25:00,26.51,26.55,26.45,26.46,578598.0,26.51,26.55,26.45,26.46,578598.0
2018-10-08 14:30:00,26.45,26.62,26.45,26.55,1621517.0,26.45,26.62,26.45,26.55,1621517.0
2018-10-08 14:35:00,26.56,26.64,26.53,26.63,712691.0,26.56,26.64,26.53,26.63,712691.0
2018-10-08 14:40:00,26.63,26.63,26.55,26.6,551594.0,26.63,26.63,26.55,26.6,551594.0
2018-10-08 14:45:00,26.6,26.61,26.5,26.59,765454.0,26.6,26.61,26.5,26.59,765454.0
2018-10-08 14:50:00,26.58,26.64,26.45,26.47,1030627.0,26.58,26.64,26.45,26.47,1030627.0
2018-10-08 14:55:00,26.48,26.54,26.44,26.45,820509.0,26.48,26.54,26.44,26.45,820509.0
2018-10-08 15:00:00,26.44,26.57,26.43,26.54,857522.0,26.44,26.57,26.43,26.54,857522.0
2018-10-08 15:05:00,26.54,26.55,26.5,26.51,487278.0,26.54,26.55,26.5,26.51,487278.0
2018-10-08 15:10:00,26.51,26.59,26.5,26.57,404181.0,26.51,26.59,26.5,26.57,404181.0
2018-10-08 15:15:00,26.56,26.7,26.56,26.68,1092376.0,26.56,26.7,26.56,26.68,1092376.0
2018-10-08 15:20:00,26.68,26.69,26.52,26.53,851207.0,26.68,26.69,26.52,26.53,851207.0
2018-10-08 15:25:00,26.53,26.58,26.47,26.47,967109.0,26.53,26.58,26.47,26.47,967109.0
2018-10-08 15:30:00,26.48,26.57,26.47,26.55,689021.0,26.48,26.57,26.47,26.55,689021.0
2018-10-08 15:35:00,26.55,26.56,26.47,26.52,1139581.0,26.55,26.56,26.47,26.52,1139581.0
2018-10-08 15:40:00,26.52,26.57,26.51,26.57,663010.0,26.52,26.57,26.51,26.57,663010.0
2018-10-08 15:45:00,26.57,26.63,26.56,26.61,1052750.0,26.57,26.63,26.56,26.61,1052750.0
2018-10-08 15:50:00,26.62,26.62,26.51,26.52,991100.0,26.62,26.62,26.51,26.52,991100.0
2018-10-08 15:55:00,26.52,26.53,26.45,26.46,1864866.0,26.52,26.53,26.45,26.46,1864866.0
2018-10-09 09:30:00,26.19,26.84,26.0,26.72,4625433.0,26.19,26.84,26.0,26.72,4625433.0
2018-10-09 09:35:00,26.73,27.1,26.62,26.99,4335935.0,26.73,27.1,26.62,26.99,4335935.0
2018-10-09 09:40:00,27.0,27.01,26.71,26.96,3624113.0,27.0,27.01,26.71,26.96,3624113.0
2018-10-09 09:45:00,26.97,26.97,26.73,26.92,2342168.0,26.97,26.97,26.73,26.92,2342168.0
2018-10-09 09:50:00,26.92,27.14,26.91,27.03,2906160.0,26.92,27.14,26.91,27.03,2906160.0
2018-10-09 09:55:00,27.03,27.07,26.71,26.81,2541676.0,27.03,27.07,26.71,26.81,2541676.0
2018-10-09 10:00:00,26.82,26.9,26.64,26.67,2245984.0,26.82,26.9,26.64,26.67,2245984.0
2018-10-09 10:05:00,26.67,26.72,26.54,26.55,1756772.0,26.67,26.72,26.54,26.55,1756772.0
2018-10-09 10:10:00,26.55,26.69,26.43,26.45,2239975.0,26.55,26.69,26.43,26.45,2239975.0
2018-10-09 10:15:00,26.46,26.56,26.39,26.51,1511266.0,26.46,26.56,26.39,26.51,1511266.0
2018-10-09 10:20:00,26.51,26.66,26.49,26.62,1624325.0,26.51,26.66,26.49,26.62,1624325.0
2018-10-09 10:25:00,26.63,26.81,26.59,26.79,1893946.0,26.63,26.81,26.59,26.79,1893946.0
2018-10-09 10:30:00,26.79,26.92,26.78,26.84,2003635.0,26.79,26.92,26.78,26.84,2003635.0
2018-10-09 10:35:00,26.84,26.97,26.82,26.95,1530033.0,26.84,26.97,26.82,26.95,1530033.0
2018-10-09 10:40:00,26.95,27.25,26.95,27.23,2934903.0,26.95,27.25,26.95,27.23,2934903.0
2018-10-09 10:45:00,27.23,27.3,27.19,27.2,2540448.0,27.23,27.3,27.19,27.2,2540448.0
2018-10-09 10:50:00,27.19,27.29,27.11,27.22,1703655.0,27.19,27.29,27.11,27.22,1703655.0
2018-10-09 10:55:00,27.22,27.49,27.2,27.47,2391051.0,27.22,27.49,27.2,27.47,2391051.0
2018-10-09 11:00:00,27.48,27.5,27.34,27.43,2015079.0,27.48,27.5,27.34,27.43,2015079.0
2018-10-09 11:05:00,27.43,27.46,27.29,27.43,1472653.0,27.43,27.46,27.29,27.43,1472653.0
2018-10-09 11:10:00,27.43,27.69,27.36,27.67,2550541.0,27.43,27.69,27.36,27.67,2550541.0
2018-10-09 11:15:00,27.67,27.71,27.48,27.53,2042892.0,27.67,27.71,27.48,27.53,2042892.0
2018-10-09 11:20:00,27.53,27.66,27.52,27.64,1510334.0,27.53,27.66,27.52,27.64,1510334.0
2018-10-09 11:25:00,27.64,27.65,27.4,27.42,1680798.0,27.64,27.65,27.4,27.42,1680798.0
2018-10-09 11:30:00,27.43,27.51,27.32,27.35,1538333.0,27.43,27.51,27.32,27.35,1538333.0
2018-10-09 11:35:00,27.35,27.5,27.32,27.4,1086504.0,27.35,27.5,27.32,27.4,1086504.0
2018-10-09 11:40:00,27.4,27.45,27.36,27.4,646341.0,27.4,27.45,27.36,27.4,646341.0
2018-10-09 11:45:00,27.39,27.39,27.24,27.28,1365340.0,27.39,27.39,27.24,27.28,1365340.0
2018-10-09 11:50:00,27.28,27.42,27.26,27.31,854212.0,27.28,27.42,27.26,27.31,854212.0
2018-10-09 11:55:00,27.32,27.36,27.25,27.29,640289.0,27.32,27.36,27.25,27.29,640289.0
2018-10-09 12:00:00,27.3,27.4,27.27,27.39,805399.0,27.3,27.4,27.27,27.39,805399.0
2018-10-09 12:05:00,27.39,27.48,27.36,27.41,750186.0,27.39,27.48,27.36,27.41,750186.0
2018-10-09 12:10:00,27.42,27.43,27.17,27.18,1255179.0,27.42,27.43,27.17,27.18,1255179.0
2018-10-09 12:15:00,27.17,27.22,27.12,27.15,1235714.0,27.17,27.22,27.12,27.15,1235714.0
2018-10-09 12:20:00,27.16,27.23,27.15,27.16,806369.0,27.16,27.23,27.15,27.16,806369.0
2018-10-09 12:25:00,27.17,27.22,27.08,27.11,1012817.0,27.17,27.22,27.08,27.11,1012817.0
2018-10-09 12:30:00,27.11,27.2,27.06,27.2,1025275.0,27.11,27.2,27.06,27.2,1025275.0
2018-10-09 12:35:00,27.19,27.38,27.17,27.38,1278403.0,27.19,27.38,27.17,27.38,1278403.0
2018-10-09 12:40:00,27.37,27.38,27.19,27.21,1042283.0,27.37,27.38,27.19,27.21,1042283.0
2018-10-09 12:45:00,27.21,27.29,27.16,27.28,1106754.0,27.21,27.29,27.16,27.28,1106754.0
2018-10-09 12:50:00,27.28,27.28,27.22,27.24,407848.0,27.28,27.28,27.22,27.24,407848.0
2018-10-09 12:55:00,27.24,27.27,27.17,27.19,802405.0,27.24,27.27,27.17,27.19,802405.0
2018-10-09 13:00:00,27.19,27.22,27.09,27.14,991829.0,27.19,27.22,27.09,27.14,991829.0
2018-10-09 13:05:00,27.14,27.18,27.04,27.12,1360522.0,27.14,27.18,27.04,27.12,1360522.0
2018-10-09 13:10:00,27.13,27.24,27.12,27.16,849346.0,27.13,27.24,27.12,27.16,849346.0
2018-10-09 13:15:00,27.17,27.22,27.13,27.15,362469.0,27.17,27.22,27.13,27.15,362469.0
2018-10-09 13:20:00,27.15,27.3,27.15,27.27,723106.0,27.15,27.3,27.15,27.27,723106.0
2018-10-09 13:25:00,27.27,27.27,27.19,27.26,456650.0,27.27,27.27,27.19,27.26,456650.0
2018-10-09 13:30:00,27.26,27.26,27.19,27.23,378891.0,27.26,27.26,27.19,27.23,378891.0
2018-10-09 13:35:00,27.22,27.23,27.14,27.2,624092.0,27.22,27.23,27.14,27.2,624092.0
2018-10-09 13:40:00,27.2,27.25,27.17,27.23,545013.0,27.2,27.25,27.17,27.23,545013.0
2018-10-09 13:45:00,27.22,27.3,27.19,27.26,629343.0,27.22,27.3,27.19,27.26,629343.0
2018-10-09 13:50:00,27.26,27.34,27.25,27.32,522043.0,27.26,27.34,27.25,27.32,522043.0
2018-10-09 13:55:00,27.33,27.44,27.33,27.38,978608.0,27.33,27.44,27.33,27.38,978608.0
2018-10-09 14:00:00,27.39,27.45,27.36,27.38,933331.0,27.39,27.45,27.36,27.38,933331.0
2018-10-09 14:05:00,27.38,27.47,27.32,27.45,1135667.0,27.38,27.47,27.32,27.45,1135667.0
2018-10-09 14:10:00,27.45,27.48,27.41,27.44,731354.0,27.45,27.48,27.41,27.44,731354.0
2018-10-09 14:15:00,27.44,27.46,27.34,27.36,631655.0,27.44,27.46,27.34,27.36,631655.0
2018-10-09 14:20:00,27.37,27.44,27.36,27.38,345218.0,27.37,27.44,27.36,27.38,345218.0
2018-10-09 14:25:00,27.39,27.45,27.37,27.38,406417.0,27.39,27.45,27.37,27.38,406417.0
2018-10-09 14:30:00,27.38,27.4,27.34,27.36,664731.0,27.38,27.4,27.34,27.36,664731.0
2018-10-09 14:35:00,27.35,27.38,27.29,27.32,558210.0,27.35,27.38,27.29,27.32,558210.0
2018-10-09 14:40:00,27.32,27.37,27.28,27.35,998805.0,27.32,27.37,27.28,27.35,998805.0
2018-10-09 14:45:00,27.34,27.35,27.25,27.31,722590.0,27.34,27.35,27.25,27.31,722590.0
2018-10-09 14:50:00,27.3,27.42,27.29,27.4,696334.0,27.3,27.42,27.29,27.4,696334.0
2018-10-09 14:55:00,27.4,27.44,27.36,27.36,573335.0,27.4,27.44,27.36,27.36,573335.0
2018-10-09 15:00:00,27.36,27.38,27.29,27.29,601765.0,27.36,27.38,27.29,27.29,601765.0
2018-10-09 15:05:00,27.3,27.34,27.27,27.31,579900.0,27.3,27.34,27.27,27.31,579900.0
2018-10-09 15:10:00,27.31,27.33,27.18,27.21,849799.0,27.31,27.33,27.18,27.21,849799.0
2018-10-09 15:15:00,27.21,27.29,27.2,27.25,605514.0,27.21,27.29,27.2,27.25,605514.0
2018-10-09 15:20:00,27.26,27.26,27.09,27.16,1049441.0,27.26,27.26,27.09,27.16,1049441.0
2018-10-09 15:25:00,27.17,27.22,27.15,27.19,689194.0,27.17,27.22,27.15,27.19,689194.0
2018-10-09 15:30:00,27.19,27.2,27.14,27.18,546527.0,27.19,27.2,27.14,27.18,546527.0
2018-10-09 15:35:00,27.18,27.26,27.18,27.24,548312.0,27.18,27.26,27.18,27.24,548312.0
2018-10-09 15:40:00,27.24,27.26,27.2,27.23,510668.0,27.24,27.26,27.2,27.23,510668.0
2018-10-09 15:45:00,27.24,27.32,27.23,27.3,905585.0,27.24,27.32,27.23,27.3,905585.0
2018-10-09 15:50:00,27.3,27.31,27.23,27.25,1054485.0,27.3,27.31,27.23,27.25,1054485.0
2018-10-09 15:55:00,27.24,27.26,27.19,27.25,2003397.0,27.24,27.26,27.19,27.25,2003397.0
2018-10-10 09:30:00,27.35,27.4,27.08,27.15,3735383.0,27.35,27.4,27.08,27.15,3735383.0
2018-10-10 09:35:00,27.15,27.15,26.7,26.72,3252222.0,27.15,27.15,26.7,26.72,3252222.0
2018-10-10 09:40:00,26.72,27.08,26.7,26.79,3028797.0,26.72,27.08,26.7,26.79,3028797.0
2018-10-10 09:45:00,26.79,26.8,26.46,26.46,3024529.0,26.79,26.8,26.46,26.46,3024529.0
2018-10-10 09:50:00,26.47,26.56,26.31,26.31,2807917.0,26.47,26.56,26.31,26.31,2807917.0
2018-10-10 09:55:00,26.31,26.43,26.14,26.17,2980889.0,26.31,26.43,26.14,26.17,2980889.0
2018-10-10 10:00:00,26.17,26.32,25.94,25.98,4352360.0,26.17,26.32,25.94,25.98,4352360.0
2018-10-10 10:05:00,25.99,26.12,25.96,25.96,2716477.0,25.99,26.12,25.96,25.96,2716477.0
2018-10-10 10:10:00,25.96,26.09,25.7,25.72,4417601.0,25.96,26.09,25.7,25.72,4417601.0
2018-10-10 10:15:00,25.71,25.87,25.5,25.86,3934524.0,25.71,25.87,25.5,25.86,3934524.0
2018-10-10 10:20:00,25.86,26.18,25.74,26.14,3271357.0,25.86,26.18,25.74,26.14,3271357.0
2018-10-10 10:25:00,26.14,26.18,25.93,26.06,2489923.0,26.14,26.18,25.93,26.06,2489923.0
2018-10-10 10:30:00,26.06,26.15,25.94,26.01,1806248.0,26.06,26.15,25.94,26.01,1806248.0
2018-10-10 10:35:00,26.01,26.18,25.95,26.1,1896637.0,26.01,26.18,25.95,26.1,1896637.0
2018-10-10 10:40:00,26.1,26.11,25.92,26.01,1486678.0,26.1,26.11,25.92,26.01,1486678.0
2018-10-10 10:45:00,26.01,26.08,25.77,25.78,1309499.0,26.01,26.08,25.77,25.78,1309499.0
2018-10-10 10:50:00,25.78,25.96,25.78,25.84,1604231.0,25.78,25.96,25.78,25.84,1604231.0
2018-10-10 10:55:00,25.84,25.87,25.75,25.81,1925801.0,25.84,25.87,25.75,25.81,1925801.0
2018-10-10 11:00:00,25.81,25.82,25.63,25.67,1782792.0,25.81,25.82,25.63,25.67,1782792.0
2018-10-10 11:05:00,25.67,25.67,25.41,25.45,3230243.0,25.67,25.67,25.41,25.45,3230243.0
2018-10-10 11:10:00,25.45,25.54,25.4,25.41,2422879.0,25.45,25.54,25.4,25.41,2422879.0
2018-10-10 11:15:00,25.41,25.5,25.32,25.42,2824773.0,25.41,25.5,25.32,25.42,2824773.0
2018-10-10 11:20:00,25.43,25.48,25.21,25.37,2239520.0,25.43,25.48,25.21,25.37,2239520.0
2018-10-10 11:25:00,25.37,25.7,25.36,25.65,2432064.0,25.37,25.7,25.36,25.65,2432064.0
2018-10-10 11:30:00,25.65,25.65,25.45,25.5,1566679.0,25.65,25.65,25.45,25.5,1566679.0
2018-10-10 11:35:00,25.5,25.56,25.41,25.46,1271193.0,25.5,25.56,25.41,25.46,1271193.0
2018-10-10 11:40:00,25.47,25.65,25.46,25.62,1473922.0,25.47,25.65,25.46,25.62,1473922.0
2018-10-10 11:45:00,25.62,25.65,25.53,25.63,1179947.0,25.62,25.65,25.53,25.63,1179947.0
2018-10-10 11:50:00,25.63,25.69,25.46,25.53,1415552.0,25.63,25.69,25.46,25.53,1415552.0
2018-10-10 11:55:00,25.54,25.54,25.35,25.39,1274882.0,25.54,25.54,25.35,25.39,1274882.0
2018-10-10 12:00:00,25.38,25.43,25.27,25.32,1290302.0,25.38,25.43,25.27,25.32,1290302.0
2018-10-10 12:05:00,25.31,25.36,25.08,25.18,2570968.0,25.31,25.36,25.08,25.18,2570968.0
2018-10-10 12:10:00,25.18,25.38,25.15,25.24,1740094.0,25.18,25.38,25.15,25.24,1740094.0
2018-10-10 12:15:00,25.24,25.43,25.21,25.41,1333958.0,25.24,25.43,25.21,25.41,1333958.0
2018-10-10 12:20:00,25.41,25.44,25.32,25.39,890445.0,25.41,25.44,25.32,25.39,890445.0
2018-10-10 12:25:00,25.38,25.5,25.36,25.45,939634.0,25.38,25.5,25.36,25.45,939634.0
2018-10-10 12:30:00,25.45,25.48,25.36,25.45,1085947.0,25.45,25.48,25.36,25.45,1085947.0
2018-10-10 12:35:00,25.45,25.52,25.38,25.42,988102.0,25.45,25.52,25.38,25.42,988102.0
2018-10-10 12:40:00,25.43,25.57,25.39,25.51,951448.0,25.43,25.57,25.39,25.51,951448.0
2018-10-10 12:45:00,25.51,25.59,25.4,25.45,901389.0,25.51,25.59,25.4,25.45,901389.0
2018-10-10 12:50:00,25.45,25.63,25.45,25.63,904000.0,25.45,25.63,25.45,25.63,904000.0
2018-10-10 12:55:00,25.62,25.69,25.49,25.5,1513332.0,25.62,25.69,25.49,25.5,1513332.0
2018-10-10 13:00:00,25.5,25.54,25.38,25.43,1817132.0,25.5,25.54,25.38,25.43,1817132.0
2018-10-10 13:05:00,25.43,25.65,25.43,25.64,1048274.0,25.43,25.65,25.43,25.64,1048274.0
2018-10-10 13:10:00,25.65,25.81,25.59,25.8,1886657.0,25.65,25.81,25.59,25.8,1886657.0
2018-10-10 13:15:00,25.79,25.86,25.73,25.83,1113320.0,25.79,25.86,25.73,25.83,1113320.0
2018-10-10 13:20:00,25.82,25.88,25.74,25.83,984551.0,25.82,25.88,25.74,25.83,984551.0
2018-10-10 13:25:00,25.83,25.89,25.75,25.84,990256.0,25.83,25.89,25.75,25.84,990256.0
2018-10-10 13:30:00,25.83,25.87,25.68,25.87,1056934.0,25.83,25.87,25.68,25.87,1056934.0
2018-10-10 13:35:00,25.87,25.94,25.83,25.89,1106057.0,25.87,25.94,25.83,25.89,1106057.0
2018-10-10 13:40:00,25.89,25.89,25.73,25.81,1047958.0,25.89,25.89,25.73,25.81,1047958.0
2018-10-10 13:45:00,25.8,25.85,25.73,25.74,667821.0,25.8,25.85,25.73,25.74,667821.0
2018-10-10 13:50:00,25.73,25.75,25.62,25.71,1132680.0,25.73,25.75,25.62,25.71,1132680.0
2018-10-10 13:55:00,25.71,25.73,25.62,25.7,590788.0,25.71,25.73,25.62,25.7,590788.0
2018-10-10 14:00:00,25.7,25.73,25.52,25.52,982636.0,25.7,25.73,25.52,25.52,982636.0
2018-10-10 14:05:00,25.52,25.58,25.45,25.45,1330348.0,25.52,25.58,25.45,25.45,1330348.0
2018-10-10 14:10:00,25.46,25.55,25.41,25.51,1424818.0,25.46,25.55,25.41,25.51,1424818.0
2018-10-10 14:15:00,25.51,25.64,25.48,25.54,1182847.0,25.51,25.64,25.48,25.54,1182847.0
2018-10-10 14:20:00,25.55,25.7,25.54,25.68,808737.0,25.55,25.7,25.54,25.68,808737.0
2018-10-10 14:25:00,25.68,25.71,25.6,25.66,669082.0,25.68,25.71,25.6,25.66,669082.0
2018-10-10 14:30:00,25.65,25.74,25.64,25.66,822240.0,25.65,25.74,25.64,25.66,822240.0
2018-10-10 14:35:00,25.65,25.69,25.5,25.57,782379.0,25.65,25.69,25.5,25.57,782379.0
2018-10-10 14:40:00,25.55,25.59,25.48,25.52,830683.0,25.55,25.59,25.48,25.52,830683.0
2018-10-10 14:45:00,25.51,25.6,25.43,25.44,954152.0,25.51,25.6,25.43,25.44,954152.0
2018-10-10 14:50:00,25.44,25.52,25.38,25.43,1121543.0,25.44,25.52,25.38,25.43,1121543.0
2018-10-10 14:55:00,25.43,25.58,25.39,25.53,976789.0,25.43,25.58,25.39,25.53,976789.0
2018-10-10 15:00:00,25.54,25.54,25.32,25.32,1033924.0,25.54,25.54,25.32,25.32,1033924.0
2018-10-10 15:05:00,25.31,25.41,25.25,25.33,1262750.0,25.31,25.41,25.25,25.33,1262750.0
2018-10-10 15:10:00,25.33,25.34,25.2,25.26,1358221.0,25.33,25.34,25.2,25.26,1358221.0
2018-10-10 15:15:00,25.26,25.37,25.18,25.19,1541090.0,25.26,25.37,25.18,25.19,1541090.0
2018-10-10 15:20:00,25.2,25.33,25.19,25.26,1393494.0,25.2,25.33,25.19,25.26,1393494.0
2018-10-10 15:25:00,25.26,25.32,25.15,25.3,1718929.0,25.26,25.32,25.15,25.3,1718929.0
2018-10-10 15:30:00,25.3,25.32,25.14,25.15,1288575.0,25.3,25.32,25.14,25.15,1288575.0
2018-10-10 15:35:00,25.16,25.16,25.09,25.11,1970415.0,25.16,25.16,25.09,25.11,1970415.0
2018-10-10 15:40:00,25.11,25.11,24.91,25.07,4030582.0,25.11,25.11,24.91,25.07,4030582.0
2018-10-10 15:45:00,25.08,25.19,24.99,25.14,2456516.0,25.08,25.19,24.99,25.14,2456516.0
2018-10-10 15:50:00,25.14,25.14,25.0,25.02,2168869.0,25.14,25.14,25.0,25.02,2168869.0
2018-10-10 15:55:00,25.01,25.05,24.92,25.01,4161387.0,25.01,25.05,24.92,25.01,4161387.0
2018-10-11 09:30:00,24.77,25.18,24.55,25.07,5281469.0,24.77,25.18,24.55,25.07,5281469.0
2018-10-11 09:35:00,25.08,25.42,24.86,25.27,4118646.0,25.08,25.42,24.86,25.27,4118646.0
2018-10-11 09:40:00,25.27,25.53,25.07,25.5,3973524.0,25.27,25.53,25.07,25.5,3973524.0
2018-10-11 09:45:00,25.49,25.79,25.38,25.77,3266802.0,25.49,25.79,25.38,25.77,3266802.0
2018-10-11 09:50:00,25.77,25.89,25.47,25.83,3243440.0,25.77,25.89,25.47,25.83,3243440.0
2018-10-11 09:55:00,25.84,26.1,25.67,26.07,3465265.0,25.84,26.1,25.67,26.07,3465265.0
2018-10-11 10:00:00,26.07,26.07,25.68,25.69,2673228.0,26.07,26.07,25.68,25.69,2673228.0
2018-10-11 10:05:00,25.69,25.85,25.53,25.81,2676299.0,25.69,25.85,25.53,25.81,2676299.0
2018-10-11 10:10:00,25.82,25.85,25.41,25.44,2114583.0,25.82,25.85,25.41,25.44,2114583.0
2018-10-11 10:15:00,25.45,25.46,24.97,25.2,3658983.0,25.45,25.46,24.97,25.2,3658983.0
2018-10-11 10:20:00,25.2,25.38,25.08,25.32,2871804.0,25.2,25.38,25.08,25.32,2871804.0
2018-10-11 10:25:00,25.31,25.64,25.25,25.64,2460600.0,25.31,25.64,25.25,25.64,2460600.0
2018-10-11 10:30:00,25.64,25.76,25.52,25.55,2178798.0,25.64,25.76,25.52,25.55,2178798.0
2018-10-11 10:35:00,25.56,25.71,25.49,25.57,1777440.0,25.56,25.71,25.49,25.57,1777440.0
2018-10-11 10:40:00,25.58,25.58,25.37,25.43,1632001.0,25.58,25.58,25.37,25.43,1632001.0
2018-10-11 10:45:00,25.42,25.49,25.16,25.17,1790781.0,25.42,25.49,25.16,25.17,1790781.0
2018-10-11 10:50:00,25.17,25.34,25.15,25.24,1299232.0,25.17,25.34,25.15,25.24,1299232.0
2018-10-11 10:55:00,25.24,25.31,25.09,25.1,1509466.0,25.24,25.31,25.09,25.1,1509466.0
2018-10-11 11:00:00,25.09,25.12,24.77,24.8,2522876.0,25.09,25.12,24.77,24.8,2522876.0
2018-10-11 11:05:00,24.8,25.14,24.8,25.06,1881968.0,24.8,25.14,24.8,25.06,1881968.0
2018-10-11 11:10:00,25.06,25.1,24.88,24.94,1637993.0,25.06,25.1,24.88,24.94,1637993.0
2018-10-11 11:15:00,24.94,25.26,24.92,25.19,2012952.0,24.94,25.26,24.92,25.19,2012952.0
2018-10-11 11:20:00,25.19,25.4,25.15,25.35,1420633.0,25.19,25.4,25.15,25.35,1420633.0
2018-10-11 11:25:00,25.34,25.4,25.23,25.37,1251798.0,25.34,25.4,25.23,25.37,1251798.0
2018-10-11 11:30:00,25.37,25.38,25.06,25.27,1388946.0,25.37,25.38,25.06,25.27,1388946.0
2018-10-11 11:35:00,25.27,25.27,25.07,25.24,1102589.0,25.27,25.27,25.07,25.24,1102589.0
2018-10-11 11:40:00,25.24,25.56,25.24,25.56,1758437.0,25.24,25.56,25.24,25.56,1758437.0
2018-10-11 11:45:00,25.56,25.76,25.5,25.67,1913799.0,25.56,25.76,25.5,25.67,1913799.0
2018-10-11 11:50:00,25.68,25.79,25.55,25.66,1940332.0,25.68,25.79,25.55,25.66,1940332.0
2018-10-11 11:55:00,25.67,25.75,25.46,25.51,2089548.0,25.67,25.75,25.46,25.51,2089548.0
2018-10-11 12:00:00,25.51,25.9,25.49,25.89,2276160.0,25.51,25.9,25.49,25.89,2276160.0
2018-10-11 12:05:00,25.89,25.98,25.77,25.79,2275669.0,25.89,25.98,25.77,25.79,2275669.0
2018-10-11 12:10:00,25.8,25.95,25.77,25.91,1171098.0,25.8,25.95,25.77,25.91,1171098.0
2018-10-11 12:15:00,25.91,26.03,25.88,25.89,1439374.0,25.91,26.03,25.88,25.89,1439374.0
2018-10-11 12:20:00,25.89,26.15,25.89,26.07,2046210.0,25.89,26.15,25.89,26.07,2046210.0
2018-10-11 12:25:00,26.07,26.2,25.95,25.95,3697919.0,26.07,26.2,25.95,25.95,3697919.0
2018-10-11 12:30:00,25.95,26.07,25.88,25.93,1431696.0,25.95,26.07,25.88,25.93,1431696.0
2018-10-11 12:35:00,25.93,26.0,25.89,25.91,931532.0,25.93,26.0,25.89,25.91,931532.0
2018-10-11 12:40:00,25.91,26.15,25.9,26.12,1399465.0,25.91,26.15,25.9,26.12,1399465.0
2018-10-11 12:45:00,26.13,26.13,25.87,25.92,1232735.0,26.13,26.13,25.87,25.92,1232735.0
2018-10-11 12:50:00,25.91,25.94,25.81,25.87,1313260.0,25.91,25.94,25.81,25.87,1313260.0
2018-10-11 12:55:00,25.87,25.95,25.82,25.92,839844.0,25.87,25.95,25.82,25.92,839844.0
2018-10-11 13:00:00,25.92,25.94,25.67,25.71,1326392.0,25.92,25.94,25.67,25.71,1326392.0
2018-10-11 13:05:00,25.71,25.84,25.7,25.8,892285.0,25.71,25.84,25.7,25.8,892285.0
2018-10-11 13:10:00,25.8,26.02,25.76,26.01,1026927.0,25.8,26.02,25.76,26.01,1026927.0
2018-10-11 13:15:00,26.01,26.05,25.93,25.96,968693.0,26.01,26.05,25.93,25.96,968693.0
2018-10-11 13:20:00,25.96,26.04,25.91,25.92,683118.0,25.96,26.04,25.91,25.92,683118.0
2018-10-11 13:25:00,25.91,25.98,25.87,25.97,669180.0,25.91,25.98,25.87,25.97,669180.0
2018-10-11 13:30:00,25.97,26.01,25.84,25.86,911500.0,25.97,26.01,25.84,25.86,911500.0
2018-10-11 13:35:00,25.87,25.92,25.8,25.92,705549.0,25.87,25.92,25.8,25.92,705549.0
2018-10-11 13:40:00,25.92,25.94,25.73,25.74,989214.0,25.92,25.94,25.73,25.74,989214.0
2018-10-11 13:45:00,25.74,25.78,25.65,25.66,965388.0,25.74,25.78,25.65,25.66,965388.0
2018-10-11 13:50:00,25.66,25.67,25.55,25.61,951586.0,25.66,25.67,25.55,25.61,951586.0
2018-10-11 13:55:00,25.61,25.68,25.52,25.64,1092730.0,25.61,25.68,25.52,25.64,1092730.0
2018-10-11 14:00:00,25.63,25.68,25.5,25.6,961278.0,25.63,25.68,25.5,25.6,961278.0
2018-10-11 14:05:00,25.6,25.63,25.47,25.53,1096008.0,25.6,25.63,25.47,25.53,1096008.0
2018-10-11 14:10:00,25.53,25.56,25.32,25.38,1313514.0,25.53,25.56,25.32,25.38,1313514.0
2018-10-11 14:15:00,25.38,25.46,25.35,25.39,888860.0,25.38,25.46,25.35,25.39,888860.0
2018-10-11 14:20:00,25.4,25.58,25.37,25.45,1181770.0,25.4,25.58,25.37,25.45,1181770.0
2018-10-11 14:25:00,25.44,25.55,25.39,25.45,779606.0,25.44,25.55,25.39,25.45,779606.0
2018-10-11 14:30:00,25.45,25.48,25.36,25.36,551031.0,25.45,25.48,25.36,25.36,551031.0
2018-10-11 14:35:00,25.36,25.37,25.26,25.31,1153320.0,25.36,25.37,25.26,25.31,1153320.0
2018-10-11 14:40:00,25.31,25.33,25.11,25.12,1534475.0,25.31,25.33,25.11,25.12,1534475.0
2018-10-11 14:45:00,25.11,25.32,24.99,25.21,2607797.0,25.11,25.32,24.99,25.21,2607797.0
2018-10-11 14:50:00,25.2,25.43,25.19,25.33,1595609.0,25.2,25.43,25.19,25.33,1595609.0
2018-10-11 14:55:00,25.33,25.36,25.18,25.32,1309564.0,25.33,25.36,25.18,25.32,1309564.0
2018-10-11 15:00:00,25.31,25.47,25.22,25.44,1347085.0,25.31,25.47,25.22,25.44,1347085.0
2018-10-11 15:05:00,25.43,25.47,25.21,25.33,1045938.0,25.43,25.47,25.21,25.33,1045938.0
2018-10-11 15:10:00,25.33,25.53,25.21,25.47,1553459.0,25.33,25.53,25.21,25.47,1553459.0
2018-10-11 15:15:00,25.47,25.73,25.44,25.72,1929518.0,25.47,25.73,25.44,25.72,1929518.0
2018-10-11 15:20:00,25.72,25.77,25.59,25.68,1534369.0,25.72,25.77,25.59,25.68,1534369.0
2018-10-11 15:25:00,25.68,25.71,25.56,25.57,896903.0,25.68,25.71,25.56,25.57,896903.0
2018-10-11 15:30:00,25.58,25.64,25.48,25.54,1364254.0,25.58,25.64,25.48,25.54,1364254.0
2018-10-11 15:35:00,25.53,25.57,25.37,25.51,1299332.0,25.53,25.57,25.37,25.51,1299332.0
2018-10-11 15:40:00,25.51,25.55,25.4,25.43,1184416.0,25.51,25.55,25.4,25.43,1184416.0
2018-10-11 15:45:00,25.43,25.45,25.31,25.31,1742687.0,25.43,25.45,25.31,25.31,1742687.0
2018-10-11 15:50:00,25.32,25.48,25.26,25.35,2122465.0,25.32,25.48,25.26,25.35,2122465.0
2018-10-11 15:55:00,25.34,25.41,25.3,25.3,2390788.0,25.34,25.41,25.3,25.3,2390788.0
2018-10-12 09:30:00,26.79,26.97,26.32,26.35,5640887.0,26.79,26.97,26.32,26.35,5640887.0
2018-10-12 09:35:00,26.34,26.49,26.21,26.35,4024679.0,26.34,26.49,26.21,26.35,4024679.0
2018-10-12 09:40:00,26.36,26.36,26.08,26.19,3313260.0,26.36,26.36,26.08,26.19,3313260.0
2018-10-12 09:45:00,26.2,26.31,26.09,26.3,2066340.0,26.2,26.31,26.09,26.3,2066340.0
2018-10-12 09:50:00,26.29,26.33,26.09,26.23,1828184.0,26.29,26.33,26.09,26.23,1828184.0
2018-10-12 09:55:00,26.23,26.35,26.16,26.24,1725991.0,26.23,26.35,26.16,26.24,1725991.0
2018-10-12 10:00:00,26.23,26.52,26.21,26.5,3933735.0,26.23,26.52,26.21,26.5,3933735.0
2018-10-12 10:05:00,26.5,26.5,26.29,26.43,2043693.0,26.5,26.5,26.29,26.43,2043693.0
2018-10-12 10:10:00,26.42,26.58,26.38,26.4,1978790.0,26.42,26.58,26.38,26.4,1978790.0
2018-10-12 10:15:00,26.39,26.43,26.23,26.23,2241422.0,26.39,26.43,26.23,26.23,2241422.0
2018-10-12 10:20:00,26.23,26.37,26.15,26.31,1823088.0,26.23,26.37,26.15,26.31,1823088.0
2018-10-12 10:25:00,26.31,26.32,26.13,26.26,1492262.0,26.31,26.32,26.13,26.26,1492262.0
2018-10-12 10:30:00,26.25,26.48,26.25,26.46,1411931.0,26.25,26.48,26.25,26.46,1411931.0
2018-10-12 10:35:00,26.46,26.56,26.41,26.43,1458219.0,26.46,26.56,26.41,26.43,1458219.0
2018-10-12 10:40:00,26.44,26.52,26.38,26.48,1016070.0,26.44,26.52,26.38,26.48,1016070.0
2018-10-12 10:45:00,26.49,26.49,26.32,26.32,967701.0,26.49,26.49,26.32,26.32,967701.0
2018-10-12 10:50:00,26.32,26.44,26.32,26.42,968010.0,26.32,26.44,26.32,26.42,968010.0
2018-10-12 10:55:00,26.41,26.42,26.21,26.26,1622824.0,26.41,26.42,26.21,26.26,1622824.0
2018-10-12 11:00:00,26.26,26.34,26.19,26.19,1053712.0,26.26,26.34,26.19,26.19,1053712.0
2018-10-12 11:05:00,26.19,26.39,26.16,26.35,1108056.0,26.19,26.39,26.16,26.35,1108056.0
2018-10-12 11:10:00,26.36,26.51,26.35,26.48,1772229.0,26.36,26.51,26.35,26.48,1772229.0
2018-10-12 11:15:00,26.48,26.58,26.46,26.52,1651729.0,26.48,26.58,26.46,26.52,1651729.0
2018-10-12 11:20:00,26.51,26.56,26.47,26.51,1018375.0,26.51,26.56,26.47,26.51,1018375.0
2018-10-12 11:25:00,26.51,26.59,26.43,26.46,1201501.0,26.51,26.59,26.43,26.46,1201501.0
2018-10-12 11:30:00,26.46,26.5,26.38,26.47,1116188.0,26.46,26.5,26.38,26.47,1116188.0
2018-10-12 11:35:00,26.47,26.48,26.35,26.38,901355.0,26.47,26.48,26.35,26.38,901355.0
2018-10-12 11:40:00,26.39,26.42,26.26,26.27,965126.0,26.39,26.42,26.26,26.27,965126.0
2018-10-12 11:45:00,26.27,26.39,26.2,26.39,1485868.0,26.27,26.39,26.2,26.39,1485868.0
2018-10-12 11:50:00,26.39,26.4,26.3,26.33,829208.0,26.39,26.4,26.3,26.33,829208.0
2018-10-12 11:55:00,26.32,26.39,26.26,26.27,687716.0,26.32,26.39,26.26,26.27,687716.0
2018-10-12 12:00:00,26.26,26.27,26.11,26.11,1619409.0,26.26,26.27,26.11,26.11,1619409.0
2018-10-12 12:05:00,26.12,26.22,26.09,26.17,1287355.0,26.12,26.22,26.09,26.17,1287355.0
2018-10-12 12:10:00,26.17,26.21,26.09,26.15,1128732.0,26.17,26.21,26.09,26.15,1128732.0
2018-10-12 12:15:00,26.15,26.15,26.01,26.03,1388603.0,26.15,26.15,26.01,26.03,1388603.0
2018-10-12 12:20:00,26.03,26.13,25.97,26.13,1763293.0,26.03,26.13,25.97,26.13,1763293.0
2018-10-12 12:25:00,26.13,26.15,25.98,26.02,1061342.0,26.13,26.15,25.98,26.02,1061342.0
2018-10-12 12:30:00,26.03,26.11,25.97,26.07,950540.0,26.03,26.11,25.97,26.07,950540.0
2018-10-12 12:35:00,26.06,26.06,25.85,25.89,1537434.0,26.06,26.06,25.85,25.89,1537434.0
2018-10-12 12:40:00,25.9,25.97,25.76,25.78,1557555.0,25.9,25.97,25.76,25.78,1557555.0
2018-10-12 12:45:00,25.78,25.88,25.7,25.72,1573810.0,25.78,25.88,25.7,25.72,1573810.0
2018-10-12 12:50:00,25.71,25.89,25.69,25.89,1426976.0,25.71,25.89,25.69,25.89,1426976.0
2018-10-12 12:55:00,25.88,25.99,25.84,25.99,1385035.0,25.88,25.99,25.84,25.99,1385035.0
2018-10-12 13:00:00,25.99,26.06,25.85,26.04,1587061.0,25.99,26.06,25.85,26.04,1587061.0
2018-10-12 13:05:00,26.04,26.09,25.97,26.02,1238671.0,26.04,26.09,25.97,26.02,1238671.0
2018-10-12 13:10:00,26.02,26.06,25.86,25.89,949904.0,26.02,26.06,25.86,25.89,949904.0
2018-10-12 13:15:00,25.9,25.99,25.86,25.93,1005940.0,25.9,25.99,25.86,25.93,1005940.0
2018-10-12 13:20:00,25.93,25.99,25.9,25.98,567465.0,25.93,25.99,25.9,25.98,567465.0
2018-10-12 13:25:00,26.0,26.05,25.93,25.96,860101.0,26.0,26.05,25.93,25.96,860101.0
2018-10-12 13:30:00,25.96,25.96,25.8,25.83,833285.0,25.96,25.96,25.8,25.83,833285.0
2018-10-12 13:35:00,25.84,25.89,25.75,25.88,774764.0,25.84,25.89,25.75,25.88,774764.0
2018-10-12 13:40:00,25.88,25.92,25.79,25.89,823426.0,25.88,25.92,25.79,25.89,823426.0
2018-10-12 13:45:00,25.9,25.98,25.84,25.92,639373.0,25.9,25.98,25.84,25.92,639373.0
2018-10-12 13:50:00,25.93,25.95,25.84,25.93,617977.0,25.93,25.95,25.84,25.93,617977.0
2018-10-12 13:55:00,25.92,25.97,25.85,25.93,514022.0,25.92,25.97,25.85,25.93,514022.0
2018-10-12 14:00:00,25.93,25.95,25.78,25.84,694025.0,25.93,25.95,25.78,25.84,694025.0
2018-10-12 14:05:00,25.84,25.88,25.72,25.78,928469.0,25.84,25.88,25.72,25.78,928469.0
2018-10-12 14:10:00,25.77,25.78,25.67,25.68,822410.0,25.77,25.78,25.67,25.68,822410.0
2018-10-12 14:15:00,25.68,25.83,25.67,25.8,774360.0,25.68,25.83,25.67,25.8,774360.0
2018-10-12 14:20:00,25.81,25.85,25.7,25.74,850154.0,25.81,25.85,25.7,25.74,850154.0
2018-10-12 14:25:00,25.74,25.88,25.71,25.87,733413.0,25.74,25.88,25.71,25.87,733413.0
2018-10-12 14:30:00,25.87,25.88,25.76,25.8,674616.0,25.87,25.88,25.76,25.8,674616.0
2018-10-12 14:35:00,25.8,25.93,25.79,25.89,638568.0,25.8,25.93,25.79,25.89,638568.0
2018-10-12 14:40:00,25.9,25.94,25.8,25.83,589372.0,25.9,25.94,25.8,25.83,589372.0
2018-10-12 14:45:00,25.84,25.88,25.8,25.85,427983.0,25.84,25.88,25.8,25.85,427983.0
2018-10-12 14:50:00,25.86,25.99,25.85,25.98,590289.0,25.86,25.99,25.85,25.98,590289.0
2018-10-12 14:55:00,25.98,26.04,25.93,25.99,872155.0,25.98,26.04,25.93,25.99,872155.0
2018-10-12 15:00:00,25.99,26.04,25.89,26.0,853728.0,25.99,26.04,25.89,26.0,853728.0
2018-10-12 15:05:00,26.0,26.06,25.94,26.04,790419.0,26.0,26.06,25.94,26.04,790419.0
2018-10-12 15:10:00,26.04,26.08,25.97,26.03,954920.0,26.04,26.08,25.97,26.03,954920.0
2018-10-12 15:15:00,26.03,26.03,25.95,26.02,643453.0,26.03,26.03,25.95,26.02,643453.0
2018-10-12 15:20:00,26.02,26.08,26.0,26.08,744589.0,26.02,26.08,26.0,26.08,744589.0
2018-10-12 15:25:00,26.07,26.13,26.05,26.11,1261664.0,26.07,26.13,26.05,26.11,1261664.0
2018-10-12 15:30:00,26.11,26.2,26.08,26.19,1118120.0,26.11,26.2,26.08,26.19,1118120.0
2018-10-12 15:35:00,26.19,26.21,26.11,26.14,755969.0,26.19,26.21,26.11,26.14,755969.0
2018-10-12 15:40:00,26.14,26.25,26.13,26.23,1037730.0,26.14,26.25,26.13,26.23,1037730.0
2018-10-12 15:45:00,26.24,26.28,26.19,26.25,1190984.0,26.24,26.28,26.19,26.25,1190984.0
2018-10-12 15:50:00,26.26,26.36,26.25,26.34,1691234.0,26.26,26.36,26.25,26.34,1691234.0
2018-10-12 15:55:00,26.34,26.38,26.31,26.34,2620129.0,26.34,26.38,26.31,26.34,2620129.0
2018-10-15 09:30:00,26.38,26.77,26.24,26.5,3879634.0,26.38,26.77,26.24,26.5,3879634.0
2018-10-15 09:35:00,26.49,26.5,25.98,25.99,2705248.0,26.49,26.5,25.98,25.99,2705248.0
2018-10-15 09:40:00,26.0,26.19,25.98,26.16,2247073.0,26.0,26.19,25.98,26.16,2247073.0
2018-10-15 09:45:00,26.17,26.31,26.13,26.16,1964058.0,26.17,26.31,26.13,26.16,1964058.0
2018-10-15 09:50:00,26.16,26.28,26.08,26.22,1300245.0,26.16,26.28,26.08,26.22,1300245.0
2018-10-15 09:55:00,26.22,26.36,26.09,26.29,1623754.0,26.22,26.36,26.09,26.29,1623754.0
2018-10-15 10:00:00,26.28,26.28,25.92,25.98,1954696.0,26.28,26.28,25.92,25.98,1954696.0
2018-10-15 10:05:00,25.98,26.05,25.88,25.94,1975792.0,25.98,26.05,25.88,25.94,1975792.0
2018-10-15 10:10:00,25.94,26.0,25.86,25.89,1375802.0,25.94,26.0,25.86,25.89,1375802.0
2018-10-15 10:15:00,25.89,26.05,25.88,25.89,1325124.0,25.89,26.05,25.88,25.89,1325124.0
2018-10-15 10:20:00,25.9,25.97,25.88,25.93,1367892.0,25.9,25.97,25.88,25.93,1367892.0
2018-10-15 10:25:00,25.93,26.12,25.91,26.07,1443257.0,25.93,26.12,25.91,26.07,1443257.0
2018-10-15 10:30:00,26.06,26.16,26.0,26.1,1073387.0,26.06,26.16,26.0,26.1,1073387.0
2018-10-15 10:35:00,26.1,26.11,25.93,25.98,920106.0,26.1,26.11,25.93,25.98,920106.0
2018-10-15 10:40:00,25.98,26.02,25.81,25.81,1154458.0,25.98,26.02,25.81,25.81,1154458.0
2018-10-15 10:45:00,25.81,25.94,25.75,25.9,1037421.0,25.81,25.94,25.75,25.9,1037421.0
2018-10-15 10:50:00,25.91,25.97,25.87,25.95,593066.0,25.91,25.97,25.87,25.95,593066.0
2018-10-15 10:55:00,25.95,26.01,25.9,25.94,627312.0,25.95,26.01,25.9,25.94,627312.0
2018-10-15 11:00:00,25.94,26.04,25.93,26.03,754804.0,25.94,26.04,25.93,26.03,754804.0
2018-10-15 11:05:00,26.03,26.2,26.01,26.14,1141043.0,26.03,26.2,26.01,26.14,1141043.0
2018-10-15 11:10:00,26.14,26.34,26.12,26.27,1644156.0,26.14,26.34,26.12,26.27,1644156.0
2018-10-15 11:15:00,26.27,26.3,26.18,26.2,822522.0,26.27,26.3,26.18,26.2,822522.0
2018-10-15 11:20:00,26.21,26.3,26.16,26.2,762387.0,26.21,26.3,26.16,26.2,762387.0
2018-10-15 11:25:00,26.2,26.32,26.16,26.29,787776.0,26.2,26.32,26.16,26.29,787776.0
2018-10-15 11:30:00,26.29,26.32,26.2,26.23,735405.0,26.29,26.32,26.2,26.23,735405.0
2018-10-15 11:35:00,26.23,26.28,26.19,26.24,433418.0,26.23,26.28,26.19,26.24,433418.0
2018-10-15 11:40:00,26.24,26.42,26.24,26.39,961742.0,26.24,26.42,26.24,26.39,961742.0
2018-10-15 11:45:00,26.38,26.42,26.34,26.37,910502.0,26.38,26.42,26.34,26.37,910502.0
2018-10-15 11:50:00,26.36,26.41,26.32,26.35,797876.0,26.36,26.41,26.32,26.35,797876.0
2018-10-15 11:55:00,26.35,26.41,26.3,26.35,885880.0,26.35,26.41,26.3,26.35,885880.0
2018-10-15 12:00:00,26.35,26.37,26.27,26.35,804198.0,26.35,26.37,26.27,26.35,804198.0
2018-10-15 12:05:00,26.35,26.37,26.27,26.28,391900.0,26.35,26.37,26.27,26.28,391900.0
2018-10-15 12:10:00,26.29,26.29,26.14,26.16,960503.0,26.29,26.29,26.14,26.16,960503.0
2018-10-15 12:15:00,26.17,26.27,26.16,26.21,768196.0,26.17,26.27,26.16,26.21,768196.0
2018-10-15 12:20:00,26.21,26.36,26.18,26.33,575106.0,26.21,26.36,26.18,26.33,575106.0
2018-10-15 12:25:00,26.34,26.41,26.31,26.39,665910.0,26.34,26.41,26.31,26.39,665910.0
2018-10-15 12:30:00,26.39,26.55,26.32,26.53,1139445.0,26.39,26.55,26.32,26.53,1139445.0
2018-10-15 12:35:00,26.52,26.53,26.45,26.51,805292.0,26.52,26.53,26.45,26.51,805292.0
2018-10-15 12:40:00,26.51,26.51,26.38,26.46,698260.0,26.51,26.51,26.38,26.46,698260.0
2018-10-15 12:45:00,26.45,26.5,26.4,26.49,341120.0,26.45,26.5,26.4,26.49,341120.0
2018-10-15 12:50:00,26.49,26.5,26.4,26.42,383117.0,26.49,26.5,26.4,26.42,383117.0
2018-10-15 12:55:00,26.42,26.45,26.35,26.39,456304.0,26.42,26.45,26.35,26.39,456304.0
2018-10-15 13:00:00,26.38,26.48,26.38,26.46,373451.0,26.38,26.48,26.38,26.46,373451.0
2018-10-15 13:05:00,26.47,26.51,26.46,26.46,413153.0,26.47,26.51,26.46,26.46,413153.0
2018-10-15 13:10:00,26.46,26.47,26.38,26.41,410879.0,26.46,26.47,26.38,26.41,410879.0
2018-10-15 13:15:00,26.41,26.45,26.37,26.38,255593.0,26.41,26.45,26.37,26.38,255593.0
2018-10-15 13:20:00,26.38,26.39,26.32,26.34,509705.0,26.38,26.39,26.32,26.34,509705.0
2018-10-15 13:25:00,26.34,26.4,26.3,26.39,486942.0,26.34,26.4,26.3,26.39,486942.0
2018-10-15 13:30:00,26.39,26.52,26.35,26.49,576162.0,26.39,26.52,26.35,26.49,576162.0
2018-10-15 13:35:00,26.49,26.5,26.42,26.49,372261.0,26.49,26.5,26.42,26.49,372261.0
2018-10-15 13:40:00,26.48,26.58,26.47,26.51,1055938.0,26.48,26.58,26.47,26.51,1055938.0
2018-10-15 13:45:00,26.51,26.57,26.45,26.56,776981.0,26.51,26.57,26.45,26.56,776981.0
2018-10-15 13:50:00,26.57,26.58,26.49,26.52,523760.0,26.57,26.58,26.49,26.52,523760.0
2018-10-15 13:55:00,26.52,26.53,26.46,26.49,401119.0,26.52,26.53,26.46,26.49,401119.0
2018-10-15 14:00:00,26.49,26.53,26.36,26.44,850536.0,26.49,26.53,26.36,26.44,850536.0
2018-10-15 14:05:00,26.44,26.44,26.37,26.43,254073.0,26.44,26.44,26.37,26.43,254073.0
2018-10-15 14:10:00,26.43,26.43,26.36,26.38,391500.0,26.43,26.43,26.36,26.38,391500.0
2018-10-15 14:15:00,26.37,26.43,26.36,26.38,361165.0,26.37,26.43,26.36,26.38,361165.0
2018-10-15 14:20:00,26.37,26.43,26.36,26.39,326575.0,26.37,26.43,26.36,26.39,326575.0
2018-10-15 14:25:00,26.39,26.42,26.28,26.32,934155.0,26.39,26.42,26.28,26.32,934155.0
2018-10-15 14:30:00,26.32,26.39,26.27,26.37,598218.0,26.32,26.39,26.27,26.37,598218.0
2018-10-15 14:35:00,26.38,26.4,26.33,26.39,417234.0,26.38,26.4,26.33,26.39,417234.0
2018-10-15 14:40:00,26.39,26.43,26.35,26.43,372900.0,26.39,26.43,26.35,26.43,372900.0
2018-10-15 14:45:00,26.43,26.46,26.38,26.45,411115.0,26.43,26.46,26.38,26.45,411115.0
2018-10-15 14:50:00,26.44,26.53,26.44,26.48,672350.0,26.44,26.53,26.44,26.48,672350.0
2018-10-15 14:55:00,26.48,26.52,26.46,26.48,409880.0,26.48,26.52,26.46,26.48,409880.0
2018-10-15 15:00:00,26.48,26.53,26.46,26.5,382736.0,26.48,26.53,26.46,26.5,382736.0
2018-10-15 15:05:00,26.5,26.52,26.42,26.43,464932.0,26.5,26.52,26.42,26.43,464932.0
2018-10-15 15:10:00,26.43,26.44,26.34,26.34,790160.0,26.43,26.44,26.34,26.34,790160.0
2018-10-15 15:15:00,26.34,26.37,26.3,26.35,590187.0,26.34,26.37,26.3,26.35,590187.0
2018-10-15 15:20:00,26.34,26.46,26.31,26.44,650731.0,26.34,26.46,26.31,26.44,650731.0
2018-10-15 15:25:00,26.45,26.48,26.35,26.39,534416.0,26.45,26.48,26.35,26.39,534416.0
2018-10-15 15:30:00,26.39,26.42,26.34,26.41,481587.0,26.39,26.42,26.34,26.41,481587.0
2018-10-15 15:35:00,26.41,26.43,26.36,26.38,332571.0,26.41,26.43,26.36,26.38,332571.0
2018-10-15 15:40:00,26.38,26.42,26.34,26.37,496255.0,26.38,26.42,26.34,26.37,496255.0
2018-10-15 15:45:00,26.36,26.38,26.29,26.34,618122.0,26.36,26.38,26.29,26.34,618122.0
2018-10-15 15:50:00,26.34,26.36,26.27,26.32,772289.0,26.34,26.36,26.27,26.32,772289.0
2018-10-15 15:55:00,26.31,26.33,26.25,26.25,1160722.0,26.31,26.33,26.25,26.25,1160722.0
2018-10-16 09:30:00,26.64,26.72,26.34,26.36,2436253.0,26.64,26.72,26.34,26.36,2436253.0
2018-10-16 09:35:00,26.36,26.58,26.3,26.36,1892369.0,26.36,26.58,26.3,26.36,1892369.0
2018-10-16 09:40:00,26.36,26.51,26.31,26.42,1549101.0,26.36,26.51,26.31,26.42,1549101.0
2018-10-16 09:45:00,26.41,26.45,26.23,26.3,1776906.0,26.41,26.45,26.23,26.3,1776906.0
2018-10-16 09:50:00,26.3,26.33,26.17,26.31,1611317.0,26.3,26.33,26.17,26.31,1611317.0
2018-10-16 09:55:00,26.3,26.38,26.3,26.33,1218432.0,26.3,26.38,26.3,26.33,1218432.0
2018-10-16 10:00:00,26.33,26.49,26.28,26.47,1721593.0,26.33,26.49,26.28,26.47,1721593.0
2018-10-16 10:05:00,26.47,26.53,26.36,26.4,1203795.0,26.47,26.53,26.36,26.4,1203795.0
2018-10-16 10:10:00,26.4,26.48,26.35,26.36,901446.0,26.4,26.48,26.35,26.36,901446.0
2018-10-16 10:15:00,26.35,26.49,26.34,26.43,838463.0,26.35,26.49,26.34,26.43,838463.0
2018-10-16 10:20:00,26.44,26.52,26.43,26.52,816002.0,26.44,26.52,26.43,26.52,816002.0
2018-10-16 10:25:00,26.5,26.52,26.34,26.37,1049403.0,26.5,26.52,26.34,26.37,1049403.0
2018-10-16 10:30:00,26.37,26.46,26.34,26.39,799603.0,26.37,26.46,26.34,26.39,799603.0
2018-10-16 10:35:00,26.39,26.51,26.37,26.5,870826.0,26.39,26.51,26.37,26.5,870826.0
2018-10-16 10:40:00,26.49,26.58,26.49,26.52,965656.0,26.49,26.58,26.49,26.52,965656.0
2018-10-16 10:45:00,26.52,26.56,26.46,26.53,578534.0,26.52,26.56,26.46,26.53,578534.0
2018-10-16 10:50:00,26.53,26.64,26.51,26.63,897509.0,26.53,26.64,26.51,26.63,897509.0
2018-10-16 10:55:00,26.63,26.75,26.6,26.72,1434422.0,26.63,26.75,26.6,26.72,1434422.0
2018-10-16 11:00:00,26.73,26.74,26.63,26.7,1142211.0,26.73,26.74,26.63,26.7,1142211.0
2018-10-16 11:05:00,26.7,26.73,26.65,26.67,827775.0,26.7,26.73,26.65,26.67,827775.0
2018-10-16 11:10:00,26.68,26.72,26.6,26.71,725753.0,26.68,26.72,26.6,26.71,725753.0
2018-10-16 11:15:00,26.72,26.82,26.71,26.8,1084333.0,26.72,26.82,26.71,26.8,1084333.0
2018-10-16 11:20:00,26.79,26.85,26.76,26.83,886341.0,26.79,26.85,26.76,26.83,886341.0
2018-10-16 11:25:00,26.83,26.89,26.77,26.89,1049169.0,26.83,26.89,26.77,26.89,1049169.0
2018-10-16 11:30:00,26.88,26.97,26.81,26.97,1062222.0,26.88,26.97,26.81,26.97,1062222.0
2018-10-16 11:35:00,26.96,26.99,26.89,26.94,1307027.0,26.96,26.99,26.89,26.94,1307027.0
2018-10-16 11:40:00,26.95,26.98,26.9,26.9,607386.0,26.95,26.98,26.9,26.9,607386.0
2018-10-16 11:45:00,26.91,26.94,26.84,26.93,662371.0,26.91,26.94,26.84,26.93,662371.0
2018-10-16 11:50:00,26.93,27.07,26.91,27.04,1548501.0,26.93,27.07,26.91,27.04,1548501.0
2018-10-16 11:55:00,27.04,27.17,27.01,27.16,1343962.0,27.04,27.17,27.01,27.16,1343962.0
2018-10-16 12:00:00,27.16,27.23,27.11,27.19,1333255.0,27.16,27.23,27.11,27.19,1333255.0
2018-10-16 12:05:00,27.19,27.24,27.16,27.2,1195148.0,27.19,27.24,27.16,27.2,1195148.0
2018-10-16 12:10:00,27.2,27.31,27.18,27.3,1254524.0,27.2,27.31,27.18,27.3,1254524.0
2018-10-16 12:15:00,27.29,27.37,27.27,27.3,1467294.0,27.29,27.37,27.27,27.3,1467294.0
2018-10-16 12:20:00,27.3,27.37,27.29,27.34,1011265.0,27.3,27.37,27.29,27.34,1011265.0
2018-10-16 12:25:00,27.34,27.43,27.31,27.41,1195922.0,27.34,27.43,27.31,27.41,1195922.0
2018-10-16 12:30:00,27.42,27.56,27.38,27.52,1493661.0,27.42,27.56,27.38,27.52,1493661.0
2018-10-16 12:35:00,27.52,27.61,27.49,27.57,1452706.0,27.52,27.61,27.49,27.57,1452706.0
2018-10-16 12:40:00,27.56,27.72,27.55,27.57,1906333.0,27.56,27.72,27.55,27.57,1906333.0
2018-10-16 12:45:00,27.57,27.64,27.55,27.61,1171625.0,27.57,27.64,27.55,27.61,1171625.0
2018-10-16 12:50:00,27.6,27.61,27.45,27.58,1475760.0,27.6,27.61,27.45,27.58,1475760.0
2018-10-16 12:55:00,27.58,27.6,27.5,27.6,716489.0,27.58,27.6,27.5,27.6,716489.0
2018-10-16 13:00:00,27.61,27.75,27.6,27.7,1403599.0,27.61,27.75,27.6,27.7,1403599.0
2018-10-16 13:05:00,27.69,27.72,27.61,27.7,871638.0,27.69,27.72,27.61,27.7,871638.0
2018-10-16 13:10:00,27.71,27.79,27.65,27.74,1097378.0,27.71,27.79,27.65,27.74,1097378.0
2018-10-16 13:15:00,27.75,27.79,27.7,27.75,715058.0,27.75,27.79,27.7,27.75,715058.0
2018-10-16 13:20:00,27.74,27.74,27.63,27.63,857798.0,27.74,27.74,27.63,27.63,857798.0
2018-10-16 13:25:00,27.63,27.65,27.52,27.55,1168099.0,27.63,27.65,27.52,27.55,1168099.0
2018-10-16 13:30:00,27.55,27.65,27.54,27.58,1063036.0,27.55,27.65,27.54,27.58,1063036.0
2018-10-16 13:35:00,27.58,27.67,27.57,27.65,838966.0,27.58,27.67,27.57,27.65,838966.0
2018-10-16 13:40:00,27.65,27.69,27.62,27.67,562318.0,27.65,27.69,27.62,27.67,562318.0
2018-10-16 13:45:00,27.67,27.69,27.62,27.64,435765.0,27.67,27.69,27.62,27.64,435765.0
2018-10-16 13:50:00,27.63,27.64,27.54,27.58,762611.0,27.63,27.64,27.54,27.58,762611.0
2018-10-16 13:55:00,27.58,27.62,27.5,27.58,893452.0,27.58,27.62,27.5,27.58,893452.0
2018-10-16 14:00:00,27.58,27.67,27.58,27.65,709973.0,27.58,27.67,27.58,27.65,709973.0
2018-10-16 14:05:00,27.65,27.69,27.63,27.68,548631.0,27.65,27.69,27.63,27.68,548631.0
2018-10-16 14:10:00,27.68,27.69,27.57,27.6,786711.0,27.68,27.69,27.57,27.6,786711.0
2018-10-16 14:15:00,27.61,27.65,27.57,27.61,628855.0,27.61,27.65,27.57,27.61,628855.0
2018-10-16 14:20:00,27.61,27.72,27.6,27.64,946340.0,27.61,27.72,27.6,27.64,946340.0
2018-10-16 14:25:00,27.64,27.76,27.63,27.76,841275.0,27.64,27.76,27.63,27.76,841275.0
2018-10-16 14:30:00,27.77,27.84,27.74,27.77,1136653.0,27.77,27.84,27.74,27.77,1136653.0
2018-10-16 14:35:00,27.77,27.79,27.7,27.74,640802.0,27.77,27.79,27.7,27.74,640802.0
2018-10-16 14:40:00,27.73,27.79,27.71,27.78,522595.0,27.73,27.79,27.71,27.78,522595.0
2018-10-16 14:45:00,27.77,27.84,27.75,27.81,551402.0,27.77,27.84,27.75,27.81,551402.0
2018-10-16 14:50:00,27.8,27.81,27.72,27.75,495387.0,27.8,27.81,27.72,27.75,495387.0
2018-10-16 14:55:00,27.74,27.77,27.64,27.68,701471.0,27.74,27.77,27.64,27.68,701471.0
2018-10-16 15:00:00,27.68,27.7,27.62,27.65,581697.0,27.68,27.7,27.62,27.65,581697.0
2018-10-16 15:05:00,27.66,27.78,27.65,27.76,798297.0,27.66,27.78,27.65,27.76,798297.0
2018-10-16 15:10:00,27.76,27.77,27.67,27.75,542650.0,27.76,27.77,27.67,27.75,542650.0
2018-10-16 15:15:00,27.75,27.82,27.72,27.82,548125.0,27.75,27.82,27.72,27.82,548125.0
2018-10-16 15:20:00,27.81,27.82,27.76,27.81,570014.0,27.81,27.82,27.76,27.81,570014.0
2018-10-16 15:25:00,27.8,27.85,27.78,27.85,627393.0,27.8,27.85,27.78,27.85,627393.0
2018-10-16 15:30:00,27.85,27.99,27.83,27.98,1348167.0,27.85,27.99,27.83,27.98,1348167.0
2018-10-16 15:35:00,27.99,28.07,27.95,28.0,1641369.0,27.99,28.07,27.95,28.0,1641369.0
2018-10-16 15:40:00,28.0,28.09,27.98,28.05,1611131.0,28.0,28.09,27.98,28.05,1611131.0
2018-10-16 15:45:00,28.05,28.23,28.05,28.2,2208245.0,28.05,28.23,28.05,28.2,2208245.0
2018-10-16 15:50:00,28.21,28.22,28.11,28.17,1668948.0,28.21,28.22,28.11,28.17,1668948.0
2018-10-16 15:55:00,28.17,28.21,28.14,28.17,2937691.0,28.17,28.21,28.14,28.17,2937691.0
2018-10-17 09:30:00,28.41,28.53,27.97,28.15,3949036.0,28.41,28.53,27.97,28.15,3949036.0
2018-10-17 09:35:00,28.15,28.15,27.65,27.7,3639723.0,28.15,28.15,27.65,27.7,3639723.0
2018-10-17 09:40:00,27.7,28.01,27.62,27.95,2548550.0,27.7,28.01,27.62,27.95,2548550.0
2018-10-17 09:45:00,27.95,27.96,27.71,27.71,1869652.0,27.95,27.96,27.71,27.71,1869652.0
2018-10-17 09:50:00,27.72,27.83,27.48,27.8,3007960.0,27.72,27.83,27.48,27.8,3007960.0
2018-10-17 09:55:00,27.81,27.81,27.52,27.55,1582338.0,27.81,27.81,27.52,27.55,1582338.0
2018-10-17 10:00:00,27.55,27.58,27.38,27.58,2588636.0,27.55,27.58,27.38,27.58,2588636.0
2018-10-17 10:05:00,27.58,27.65,27.44,27.65,1593085.0,27.58,27.65,27.44,27.65,1593085.0
2018-10-17 10:10:00,27.65,27.72,27.44,27.45,1817538.0,27.65,27.72,27.44,27.45,1817538.0
2018-10-17 10:15:00,27.45,27.54,27.28,27.41,2200876.0,27.45,27.54,27.28,27.41,2200876.0
2018-10-17 10:20:00,27.4,27.46,27.23,27.29,1547734.0,27.4,27.46,27.23,27.29,1547734.0
2018-10-17 10:25:00,27.29,27.43,27.24,27.4,1272910.0,27.29,27.43,27.24,27.4,1272910.0
2018-10-17 10:30:00,27.4,27.46,27.28,27.3,1306391.0,27.4,27.46,27.28,27.3,1306391.0
2018-10-17 10:35:00,27.31,27.35,27.11,27.12,1928820.0,27.31,27.35,27.11,27.12,1928820.0
2018-10-17 10:40:00,27.12,27.16,26.97,26.99,2241709.0,27.12,27.16,26.97,26.99,2241709.0
2018-10-17 10:45:00,26.98,27.09,26.91,27.09,1876617.0,26.98,27.09,26.91,27.09,1876617.0
2018-10-17 10:50:00,27.09,27.16,26.96,27.14,1769122.0,27.09,27.16,26.96,27.14,1769122.0
2018-10-17 10:55:00,27.13,27.22,27.07,27.08,1446027.0,27.13,27.22,27.07,27.08,1446027.0
2018-10-17 11:00:00,27.08,27.12,27.0,27.03,1360635.0,27.08,27.12,27.0,27.03,1360635.0
2018-10-17 11:05:00,27.04,27.35,27.01,27.34,1670733.0,27.04,27.35,27.01,27.34,1670733.0
2018-10-17 11:10:00,27.34,27.36,27.23,27.3,1446696.0,27.34,27.36,27.23,27.3,1446696.0
2018-10-17 11:15:00,27.29,27.47,27.29,27.38,1423778.0,27.29,27.47,27.29,27.38,1423778.0
2018-10-17 11:20:00,27.38,27.45,27.33,27.4,1092599.0,27.38,27.45,27.33,27.4,1092599.0
2018-10-17 11:25:00,27.39,27.41,27.26,27.38,973052.0,27.39,27.41,27.26,27.38,973052.0
2018-10-17 11:30:00,27.38,27.43,27.16,27.16,977724.0,27.38,27.43,27.16,27.16,977724.0
2018-10-17 11:35:00,27.17,27.23,27.1,27.12,1304223.0,27.17,27.23,27.1,27.12,1304223.0
2018-10-17 11:40:00,27.11,27.37,27.11,27.36,953221.0,27.11,27.37,27.11,27.36,953221.0
2018-10-17 11:45:00,27.36,27.44,27.34,27.35,1156273.0,27.36,27.44,27.34,27.35,1156273.0
2018-10-17 11:50:00,27.35,27.36,27.25,27.34,650817.0,27.35,27.36,27.25,27.34,650817.0
2018-10-17 11:55:00,27.35,27.43,27.25,27.41,827583.0,27.35,27.43,27.25,27.41,827583.0
2018-10-17 12:00:00,27.41,27.41,27.28,27.29,502729.0,27.41,27.41,27.28,27.29,502729.0
2018-10-17 12:05:00,27.28,27.4,27.27,27.32,559097.0,27.28,27.4,27.27,27.32,559097.0
2018-10-17 12:10:00,27.33,27.35,27.19,27.32,670517.0,27.33,27.35,27.19,27.32,670517.0
2018-10-17 12:15:00,27.32,27.43,27.31,27.42,871426.0,27.32,27.43,27.31,27.42,871426.0
2018-10-17 12:20:00,27.43,27.48,27.35,27.48,778366.0,27.43,27.48,27.35,27.48,778366.0
2018-10-17 12:25:00,27.48,27.48,27.28,27.32,753571.0,27.48,27.48,27.28,27.32,753571.0
2018-10-17 12:30:00,27.31,27.38,27.29,27.35,352357.0,27.31,27.38,27.29,27.35,352357.0
2018-10-17 12:35:00,27.34,27.41,27.31,27.4,333993.0,27.34,27.41,27.31,27.4,333993.0
2018-10-17 12:40:00,27.4,27.44,27.32,27.36,583930.0,27.4,27.44,27.32,27.36,583930.0
2018-10-17 12:45:00,27.36,27.38,27.18,27.2,920207.0,27.36,27.38,27.18,27.2,920207.0
2018-10-17 12:50:00,27.21,27.33,27.2,27.3,645857.0,27.21,27.33,27.2,27.3,645857.0
2018-10-17 12:55:00,27.31,27.36,27.29,27.31,393686.0,27.31,27.36,27.29,27.31,393686.0
2018-10-17 13:00:00,27.31,27.41,27.28,27.4,734851.0,27.31,27.41,27.28,27.4,734851.0
2018-10-17 13:05:00,27.41,27.46,27.37,27.39,804673.0,27.41,27.46,27.37,27.39,804673.0
2018-10-17 13:10:00,27.39,27.47,27.34,27.42,706929.0,27.39,27.47,27.34,27.42,706929.0
2018-10-17 13:15:00,27.42,27.44,27.33,27.42,532863.0,27.42,27.44,27.33,27.42,532863.0
2018-10-17 13:20:00,27.41,27.44,27.35,27.4,256292.0,27.41,27.44,27.35,27.4,256292.0
2018-10-17 13:25:00,27.41,27.44,27.36,27.38,445261.0,27.41,27.44,27.36,27.38,445261.0
2018-10-17 13:30:00,27.39,27.44,27.34,27.42,522501.0,27.39,27.44,27.34,27.42,522501.0
2018-10-17 13:35:00,27.42,27.5,27.36,27.5,708047.0,27.42,27.5,27.36,27.5,708047.0
2018-10-17 13:40:00,27.5,27.57,27.41,27.41,1158704.0,27.5,27.57,27.41,27.41,1158704.0
2018-10-17 13:45:00,27.41,27.44,27.34,27.36,605217.0,27.41,27.44,27.34,27.36,605217.0
2018-10-17 13:50:00,27.35,27.44,27.35,27.43,374873.0,27.35,27.44,27.35,27.43,374873.0
2018-10-17 13:55:00,27.42,27.45,27.35,27.38,411009.0,27.42,27.45,27.35,27.38,411009.0
2018-10-17 14:00:00,27.38,27.38,27.22,27.31,841952.0,27.38,27.38,27.22,27.31,841952.0
2018-10-17 14:05:00,27.31,27.42,27.28,27.36,701051.0,27.31,27.42,27.28,27.36,701051.0
2018-10-17 14:10:00,27.35,27.36,27.23,27.24,665316.0,27.35,27.36,27.23,27.24,665316.0
2018-10-17 14:15:00,27.25,27.26,27.15,27.19,1086031.0,27.25,27.26,27.15,27.19,1086031.0
2018-10-17 14:20:00,27.19,27.19,27.05,27.12,1045311.0,27.19,27.19,27.05,27.12,1045311.0
2018-10-17 14:25:00,27.12,27.22,27.11,27.16,753204.0,27.12,27.22,27.11,27.16,753204.0
2018-10-17 14:30:00,27.17,27.24,27.11,27.2,551380.0,27.17,27.24,27.11,27.2,551380.0
2018-10-17 14:35:00,27.2,27.29,27.16,27.24,668176.0,27.2,27.29,27.16,27.24,668176.0
2018-10-17 14:40:00,27.25,27.34,27.23,27.34,636343.0,27.25,27.34,27.23,27.34,636343.0
2018-10-17 14:45:00,27.34,27.35,27.27,27.31,448610.0,27.34,27.35,27.27,27.31,448610.0
2018-10-17 14:50:00,27.32,27.43,27.27,27.41,693084.0,27.32,27.43,27.27,27.41,693084.0
2018-10-17 14:55:00,27.4,27.44,27.35,27.35,644692.0,27.4,27.44,27.35,27.35,644692.0
2018-10-17 15:00:00,27.36,27.42,27.32,27.38,542082.0,27.36,27.42,27.32,27.38,542082.0
2018-10-17 15:05:00,27.38,27.41,27.26,27.39,543974.0,27.38,27.41,27.26,27.39,543974.0
2018-10-17 15:10:00,27.39,27.39,27.29,27.34,473698.0,27.39,27.39,27.29,27.34,473698.0
2018-10-17 15:15:00,27.34,27.34,27.24,27.28,537318.0,27.34,27.34,27.24,27.28,537318.0
2018-10-17 15:20:00,27.27,27.33,27.24,27.3,459903.0,27.27,27.33,27.24,27.3,459903.0
2018-10-17 15:25:00,27.3,27.35,27.27,27.33,456139.0,27.3,27.35,27.27,27.33,456139.0
2018-10-17 15:30:00,27.32,27.34,27.19,27.26,765144.0,27.32,27.34,27.19,27.26,765144.0
2018-10-17 15:35:00,27.26,27.34,27.23,27.32,563627.0,27.26,27.34,27.23,27.32,563627.0
2018-10-17 15:40:00,27.31,27.33,27.2,27.27,765358.0,27.31,27.33,27.2,27.27,765358.0
2018-10-17 15:45:00,27.27,27.3,27.23,27.24,902193.0,27.27,27.3,27.23,27.24,902193.0
2018-10-17 15:50:00,27.24,27.38,27.23,27.29,1087867.0,27.24,27.38,27.23,27.29,1087867.0
2018-10-17 15:55:00,27.28,27.33,27.27,27.31,1806158.0,27.28,27.33,27.27,27.31,1806158.0
2018-10-18 09:30:00,27.08,27.26,26.91,27.16,2704567.0,27.08,27.26,26.91,27.16,2704567.0
2018-10-18 09:35:00,27.16,27.57,27.08,27.51,2692180.0,27.16,27.57,27.08,27.51,2692180.0
2018-10-18 09:40:00,27.51,27.63,27.32,27.55,2476079.0,27.51,27.63,27.32,27.55,2476079.0
2018-10-18 09:45:00,27.55,27.67,27.41,27.66,2163154.0,27.55,27.67,27.41,27.66,2163154.0
2018-10-18 09:50:00,27.66,27.75,27.59,27.62,2286098.0,27.66,27.75,27.59,27.62,2286098.0
2018-10-18 09:55:00,27.61,27.66,27.38,27.44,1861731.0,27.61,27.66,27.38,27.44,1861731.0
2018-10-18 10:00:00,27.44,27.45,27.32,27.33,1918848.0,27.44,27.45,27.32,27.33,1918848.0
2018-10-18 10:05:00,27.32,27.42,27.13,27.14,1890003.0,27.32,27.42,27.13,27.14,1890003.0
2018-10-18 10:10:00,27.14,27.19,26.96,27.06,1975271.0,27.14,27.19,26.96,27.06,1975271.0
2018-10-18 10:15:00,27.05,27.18,27.01,27.11,1391682.0,27.05,27.18,27.01,27.11,1391682.0
2018-10-18 10:20:00,27.1,27.14,26.95,27.02,1315277.0,27.1,27.14,26.95,27.02,1315277.0
2018-10-18 10:25:00,27.02,27.04,26.9,26.96,1250503.0,27.02,27.04,26.9,26.96,1250503.0
2018-10-18 10:30:00,26.96,27.15,26.9,27.14,1544596.0,26.96,27.15,26.9,27.14,1544596.0
2018-10-18 10:35:00,27.14,27.24,27.07,27.24,1443046.0,27.14,27.24,27.07,27.24,1443046.0
2018-10-18 10:40:00,27.24,27.33,26.99,27.01,1719461.0,27.24,27.33,26.99,27.01,1719461.0
2018-10-18 10:45:00,27.02,27.12,26.96,26.98,1159400.0,27.02,27.12,26.96,26.98,1159400.0
2018-10-18 10:50:00,26.97,26.98,26.84,26.92,1608693.0,26.97,26.98,26.84,26.92,1608693.0
2018-10-18 10:55:00,26.91,27.1,26.91,27.02,1217044.0,26.91,27.1,26.91,27.02,1217044.0
2018-10-18 11:00:00,27.02,27.06,26.87,26.89,1020032.0,27.02,27.06,26.87,26.89,1020032.0
2018-10-18 11:05:00,26.89,26.98,26.83,26.87,874635.0,26.89,26.98,26.83,26.87,874635.0
2018-10-18 11:10:00,26.87,26.93,26.84,26.86,615695.0,26.87,26.93,26.84,26.86,615695.0
2018-10-18 11:15:00,26.86,26.92,26.8,26.82,920289.0,26.86,26.92,26.8,26.82,920289.0
2018-10-18 11:20:00,26.81,26.83,26.62,26.66,1609020.0,26.81,26.83,26.62,26.66,1609020.0
2018-10-18 11:25:00,26.67,26.77,26.59,26.64,1313923.0,26.67,26.77,26.59,26.64,1313923.0
2018-10-18 11:30:00,26.63,26.69,26.59,26.62,920726.0,26.63,26.69,26.59,26.62,920726.0
2018-10-18 11:35:00,26.61,26.67,26.5,26.67,1451261.0,26.61,26.67,26.5,26.67,1451261.0
2018-10-18 11:40:00,26.67,26.72,26.57,26.58,1496250.0,26.67,26.72,26.57,26.58,1496250.0
2018-10-18 11:45:00,26.58,26.58,26.4,26.51,1457832.0,26.58,26.58,26.4,26.51,1457832.0
2018-10-18 11:50:00,26.51,26.56,26.43,26.52,1064399.0,26.51,26.56,26.43,26.52,1064399.0
2018-10-18 11:55:00,26.52,26.56,26.45,26.53,844586.0,26.52,26.56,26.45,26.53,844586.0
2018-10-18 12:00:00,26.52,26.62,26.49,26.59,557597.0,26.52,26.62,26.49,26.59,557597.0
2018-10-18 12:05:00,26.59,26.74,26.57,26.65,922918.0,26.59,26.74,26.57,26.65,922918.0
2018-10-18 12:10:00,26.64,26.72,26.62,26.68,700008.0,26.64,26.72,26.62,26.68,700008.0
2018-10-18 12:15:00,26.67,26.69,26.58,26.65,433642.0,26.67,26.69,26.58,26.65,433642.0
2018-10-18 12:20:00,26.65,26.85,26.61,26.81,1116845.0,26.65,26.85,26.61,26.81,1116845.0
2018-10-18 12:25:00,26.81,26.87,26.75,26.77,754412.0,26.81,26.87,26.75,26.77,754412.0
2018-10-18 12:30:00,26.77,26.88,26.7,26.85,624127.0,26.77,26.88,26.7,26.85,624127.0
2018-10-18 12:35:00,26.85,26.92,26.79,26.91,781238.0,26.85,26.92,26.79,26.91,781238.0
2018-10-18 12:40:00,26.91,26.94,26.79,26.82,886034.0,26.91,26.94,26.79,26.82,886034.0
2018-10-18 12:45:00,26.82,26.84,26.69,26.74,851995.0,26.82,26.84,26.69,26.74,851995.0
2018-10-18 12:50:00,26.75,26.76,26.63,26.64,569598.0,26.75,26.76,26.63,26.64,569598.0
2018-10-18 12:55:00,26.65,26.72,26.61,26.65,500855.0,26.65,26.72,26.61,26.65,500855.0
2018-10-18 13:00:00,26.64,26.7,26.63,26.66,304890.0,26.64,26.7,26.63,26.66,304890.0
2018-10-18 13:05:00,26.65,26.66,26.53,26.59,703704.0,26.65,26.66,26.53,26.59,703704.0
2018-10-18 13:10:00,26.58,26.61,26.51,26.55,506546.0,26.58,26.61,26.51,26.55,506546.0
2018-10-18 13:15:00,26.55,26.63,26.54,26.56,501261.0,26.55,26.63,26.54,26.56,501261.0
2018-10-18 13:20:00,26.57,26.62,26.47,26.5,686560.0,26.57,26.62,26.47,26.5,686560.0
2018-10-18 13:25:00,26.49,26.61,26.46,26.59,754595.0,26.49,26.61,26.46,26.59,754595.0
2018-10-18 13:30:00,26.59,26.66,26.55,26.59,775247.0,26.59,26.66,26.55,26.59,775247.0
2018-10-18 13:35:00,26.6,26.61,26.51,26.56,297562.0,26.6,26.61,26.51,26.56,297562.0
2018-10-18 13:40:00,26.56,26.56,26.46,26.49,601275.0,26.56,26.56,26.46,26.49,601275.0
2018-10-18 13:45:00,26.49,26.59,26.48,26.59,465788.0,26.49,26.59,26.48,26.59,465788.0
2018-10-18 13:50:00,26.58,26.59,26.5,26.52,337016.0,26.58,26.59,26.5,26.52,337016.0
2018-10-18 13:55:00,26.52,26.59,26.51,26.56,315400.0,26.52,26.59,26.51,26.56,315400.0
2018-10-18 14:00:00,26.57,26.7,26.55,26.63,650700.0,26.57,26.7,26.55,26.63,650700.0
2018-10-18 14:05:00,26.63,26.79,26.62,26.73,677466.0,26.63,26.79,26.62,26.73,677466.0
2018-10-18 14:10:00,26.73,26.74,26.64,26.65,439822.0,26.73,26.74,26.64,26.65,439822.0
2018-10-18 14:15:00,26.65,26.7,26.58,26.59,481240.0,26.65,26.7,26.58,26.59,481240.0
2018-10-18 14:20:00,26.6,26.69,26.54,26.69,561699.0,26.6,26.69,26.54,26.69,561699.0
2018-10-18 14:25:00,26.68,26.69,26.6,26.67,253445.0,26.68,26.69,26.6,26.67,253445.0
2018-10-18 14:30:00,26.66,26.71,26.61,26.69,268345.0,26.66,26.71,26.61,26.69,268345.0
2018-10-18 14:35:00,26.68,26.76,26.64,26.69,468967.0,26.68,26.76,26.64,26.69,468967.0
2018-10-18 14:40:00,26.69,26.8,26.67,26.79,418817.0,26.69,26.8,26.67,26.79,418817.0
2018-10-18 14:45:00,26.79,26.82,26.67,26.73,549096.0,26.79,26.82,26.67,26.73,549096.0
2018-10-18 14:50:00,26.73,26.78,26.69,26.74,324080.0,26.73,26.78,26.69,26.74,324080.0
2018-10-18 14:55:00,26.74,26.74,26.63,26.66,422313.0,26.74,26.74,26.63,26.66,422313.0
2018-10-18 15:00:00,26.65,26.68,26.6,26.61,346257.0,26.65,26.68,26.6,26.61,346257.0
2018-10-18 15:05:00,26.61,26.63,26.57,26.59,346590.0,26.61,26.63,26.57,26.59,346590.0
2018-10-18 15:10:00,26.59,26.6,26.55,26.57,379267.0,26.59,26.6,26.55,26.57,379267.0
2018-10-18 15:15:00,26.56,26.69,26.56,26.63,632284.0,26.56,26.69,26.56,26.63,632284.0
2018-10-18 15:20:00,26.63,26.67,26.59,26.66,354075.0,26.63,26.67,26.59,26.66,354075.0
2018-10-18 15:25:00,26.65,26.7,26.62,26.68,402263.0,26.65,26.7,26.62,26.68,402263.0
2018-10-18 15:30:00,26.68,26.68,26.6,26.61,558847.0,26.68,26.68,26.6,26.61,558847.0
2018-10-18 15:35:00,26.61,26.68,26.58,26.68,533670.0,26.61,26.68,26.58,26.68,533670.0
2018-10-18 15:40:00,26.68,26.72,26.6,26.62,662533.0,26.68,26.72,26.6,26.62,662533.0
2018-10-18 15:45:00,26.62,26.69,26.6,26.66,672361.0,26.62,26.69,26.6,26.66,672361.0
2018-10-18 15:50:00,26.65,26.7,26.61,26.63,759327.0,26.65,26.7,26.61,26.63,759327.0
2018-10-18 15:55:00,26.64,26.65,26.57,26.61,2018635.0,26.64,26.65,26.57,26.61,2018635.0
2018-10-19 09:30:00,27.07,27.1,26.59,26.6,3443667.0,27.07,27.1,26.59,26.6,3443667.0
2018-10-19 09:35:00,26.6,26.95,26.58,26.93,2319684.0,26.6,26.95,26.58,26.93,2319684.0
2018-10-19 09:40:00,26.93,26.98,26.8,26.92,1751416.0,26.93,26.98,26.8,26.92,1751416.0
2018-10-19 09:45:00,26.92,26.96,26.71,26.71,1388821.0,26.92,26.96,26.71,26.71,1388821.0
2018-10-19 09:50:00,26.72,26.89,26.64,26.64,1384395.0,26.72,26.89,26.64,26.64,1384395.0
2018-10-19 09:55:00,26.65,26.74,26.52,26.6,1535713.0,26.65,26.74,26.52,26.6,1535713.0
2018-10-19 10:00:00,26.6,26.75,26.54,26.73,1176013.0,26.6,26.75,26.54,26.73,1176013.0
2018-10-19 10:05:00,26.73,26.79,26.66,26.75,1116567.0,26.73,26.79,26.66,26.75,1116567.0
2018-10-19 10:10:00,26.74,26.74,26.51,26.55,928231.0,26.74,26.74,26.51,26.55,928231.0
2018-10-19 10:15:00,26.55,26.63,26.45,26.5,1019763.0,26.55,26.63,26.45,26.5,1019763.0
2018-10-19 10:20:00,26.5,26.7,26.49,26.69,1003629.0,26.5,26.7,26.49,26.69,1003629.0
2018-10-19 10:25:00,26.7,26.7,26.57,26.64,702477.0,26.7,26.7,26.57,26.64,702477.0
2018-10-19 10:30:00,26.64,26.8,26.62,26.79,1019216.0,26.64,26.8,26.62,26.79,1019216.0
2018-10-19 10:35:00,26.78,26.79,26.68,26.71,716389.0,26.78,26.79,26.68,26.71,716389.0
2018-10-19 10:40:00,26.71,26.72,26.62,26.67,443402.0,26.71,26.72,26.62,26.67,443402.0
2018-10-19 10:45:00,26.66,26.67,26.51,26.53,541174.0,26.66,26.67,26.51,26.53,541174.0
2018-10-19 10:50:00,26.53,26.53,26.33,26.33,1497568.0,26.53,26.53,26.33,26.33,1497568.0
2018-10-19 10:55:00,26.34,26.43,26.32,26.43,1032358.0,26.34,26.43,26.32,26.43,1032358.0
2018-10-19 11:00:00,26.42,26.56,26.4,26.41,1090440.0,26.42,26.56,26.4,26.41,1090440.0
2018-10-19 11:05:00,26.4,26.51,26.39,26.46,345116.0,26.4,26.51,26.39,26.46,345116.0
2018-10-19 11:10:00,26.45,26.51,26.4,26.44,383579.0,26.45,26.51,26.4,26.44,383579.0
2018-10-19 11:15:00,26.45,26.51,26.38,26.39,403705.0,26.45,26.51,26.38,26.39,403705.0
2018-10-19 11:20:00,26.4,26.47,26.17,26.21,1245366.0,26.4,26.47,26.17,26.21,1245366.0
2018-10-19 11:25:00,26.2,26.28,26.16,26.17,754612.0,26.2,26.28,26.16,26.17,754612.0
2018-10-19 11:30:00,26.17,26.24,25.97,26.05,1697362.0,26.17,26.24,25.97,26.05,1697362.0
2018-10-19 11:35:00,26.04,26.05,25.95,25.97,1074937.0,26.04,26.05,25.95,25.97,1074937.0
2018-10-19 11:40:00,25.96,26.04,25.92,25.95,1082434.0,25.96,26.04,25.92,25.95,1082434.0
2018-10-19 11:45:00,25.94,26.02,25.91,25.93,780549.0,25.94,26.02,25.91,25.93,780549.0
2018-10-19 11:50:00,25.93,26.0,25.79,25.79,1305198.0,25.93,26.0,25.79,25.79,1305198.0
2018-10-19 11:55:00,25.79,25.92,25.76,25.88,1141717.0,25.79,25.92,25.76,25.88,1141717.0
2018-10-19 12:00:00,25.88,25.91,25.63,25.65,1661478.0,25.88,25.91,25.63,25.65,1661478.0
2018-10-19 12:05:00,25.66,25.72,25.56,25.59,1341868.0,25.66,25.72,25.56,25.59,1341868.0
2018-10-19 12:10:00,25.6,25.6,25.42,25.5,2297370.0,25.6,25.6,25.42,25.5,2297370.0
2018-10-19 12:15:00,25.5,25.53,25.25,25.33,2525056.0,25.5,25.53,25.25,25.33,2525056.0
2018-10-19 12:20:00,25.32,25.34,24.86,24.87,3838074.0,25.32,25.34,24.86,24.87,3838074.0
2018-10-19 12:25:00,24.86,24.94,24.79,24.93,2905965.0,24.86,24.94,24.79,24.93,2905965.0
2018-10-19 12:30:00,24.93,24.94,24.59,24.59,3021234.0,24.93,24.94,24.59,24.59,3021234.0
2018-10-19 12:35:00,24.59,24.59,24.18,24.44,5174153.0,24.59,24.59,24.18,24.44,5174153.0
2018-10-19 12:40:00,24.44,24.76,24.36,24.71,3479787.0,24.44,24.76,24.36,24.71,3479787.0
2018-10-19 12:45:00,24.71,24.79,24.56,24.68,2503500.0,24.71,24.79,24.56,24.68,2503500.0
2018-10-19 12:50:00,24.68,24.82,24.55,24.82,1276940.0,24.68,24.82,24.55,24.82,1276940.0
2018-10-19 12:55:00,24.82,24.98,24.8,24.9,2421612.0,24.82,24.98,24.8,24.9,2421612.0
2018-10-19 13:00:00,24.89,24.9,24.6,24.63,2012207.0,24.89,24.9,24.6,24.63,2012207.0
2018-10-19 13:05:00,24.63,24.63,24.37,24.46,2454872.0,24.63,24.63,24.37,24.46,2454872.0
2018-10-19 13:10:00,24.46,24.7,24.42,24.66,1883214.0,24.46,24.7,24.42,24.66,1883214.0
2018-10-19 13:15:00,24.67,24.73,24.57,24.6,1294224.0,24.67,24.73,24.57,24.6,1294224.0
2018-10-19 13:20:00,24.61,24.73,24.57,24.61,949165.0,24.61,24.73,24.57,24.61,949165.0
2018-10-19 13:25:00,24.6,24.76,24.45,24.74,1524085.0,24.6,24.76,24.45,24.74,1524085.0
2018-10-19 13:30:00,24.75,24.89,24.7,24.85,1390781.0,24.75,24.89,24.7,24.85,1390781.0
2018-10-19 13:35:00,24.86,25.02,24.85,24.86,1355863.0,24.86,25.02,24.85,24.86,1355863.0
2018-10-19 13:40:00,24.86,24.97,24.75,24.79,1311683.0,24.86,24.97,24.75,24.79,1311683.0
2018-10-19 13:45:00,24.79,24.89,24.76,24.85,598202.0,24.79,24.89,24.76,24.85,598202.0
2018-10-19 13:50:00,24.86,24.86,24.68,24.76,895013.0,24.86,24.86,24.68,24.76,895013.0
2018-10-19 13:55:00,24.76,24.85,24.73,24.75,585902.0,24.76,24.85,24.73,24.75,585902.0
2018-10-19 14:00:00,24.75,24.75,24.56,24.59,1027642.0,24.75,24.75,24.56,24.59,1027642.0
2018-10-19 14:05:00,24.58,24.67,24.48,24.66,1488496.0,24.58,24.67,24.48,24.66,1488496.0
2018-10-19 14:10:00,24.66,24.76,24.62,24.73,841819.0,24.66,24.76,24.62,24.73,841819.0
2018-10-19 14:15:00,24.72,24.76,24.63,24.72,941212.0,24.72,24.76,24.63,24.72,941212.0
2018-10-19 14:20:00,24.72,24.95,24.68,24.87,1113711.0,24.72,24.95,24.68,24.87,1113711.0
2018-10-19 14:25:00,24.88,24.92,24.6,24.63,1474566.0,24.88,24.92,24.6,24.63,1474566.0
2018-10-19 14:30:00,24.63,24.73,24.54,24.68,1142488.0,24.63,24.73,24.54,24.68,1142488.0
2018-10-19 14:35:00,24.68,24.78,24.66,24.7,743262.0,24.68,24.78,24.66,24.7,743262.0
2018-10-19 14:40:00,24.71,24.72,24.55,24.55,715511.0,24.71,24.72,24.55,24.55,715511.0
2018-10-19 14:45:00,24.56,24.72,24.55,24.71,749562.0,24.56,24.72,24.55,24.71,749562.0
2018-10-19 14:50:00,24.71,24.72,24.57,24.59,709334.0,24.71,24.72,24.57,24.59,709334.0
2018-10-19 14:55:00,24.59,24.61,24.47,24.49,1018857.0,24.59,24.61,24.47,24.49,1018857.0
2018-10-19 15:00:00,24.49,24.57,24.38,24.42,1382540.0,24.49,24.57,24.38,24.42,1382540.0
2018-10-19 15:05:00,24.41,24.48,24.38,24.45,942827.0,24.41,24.48,24.38,24.45,942827.0
2018-10-19 15:10:00,24.45,24.5,24.34,24.35,1011858.0,24.45,24.5,24.34,24.35,1011858.0
2018-10-19 15:15:00,24.35,24.38,24.24,24.3,2245688.0,24.35,24.38,24.24,24.3,2245688.0
2018-10-19 15:20:00,24.29,24.32,24.04,24.05,2459919.0,24.29,24.32,24.04,24.05,2459919.0
2018-10-19 15:25:00,24.05,24.06,23.8,23.95,3289516.0,24.05,24.06,23.8,23.95,3289516.0
2018-10-19 15:30:00,23.96,23.97,23.6,23.76,3716858.0,23.96,23.97,23.6,23.76,3716858.0
2018-10-19 15:35:00,23.75,23.99,23.74,23.86,1962750.0,23.75,23.99,23.74,23.86,1962750.0
2018-10-19 15:40:00,23.86,24.0,23.82,24.0,1872543.0,23.86,24.0,23.82,24.0,1872543.0
2018-10-19 15:45:00,24.0,24.01,23.91,23.99,2107871.0,24.0,24.01,23.91,23.99,2107871.0
2018-10-19 15:50:00,24.0,24.0,23.81,23.83,2758176.0,24.0,24.0,23.81,23.83,2758176.0
2018-10-19 15:55:00,23.84,23.85,23.64,23.66,3927960.0,23.84,23.85,23.64,23.66,3927960.0
2018-10-22 09:30:00,24.48,25.05,24.45,25.04,6307995.0,24.48,25.05,24.45,25.04,6307995.0
2018-10-22 09:35:00,25.05,25.1,24.51,24.51,3258367.0,25.05,25.1,24.51,24.51,3258367.0
2018-10-22 09:40:00,24.51,24.69,24.34,24.6,3103422.0,24.51,24.69,24.34,24.6,3103422.0
2018-10-22 09:45:00,24.6,24.96,24.45,24.83,3021540.0,24.6,24.96,24.45,24.83,3021540.0
2018-10-22 09:50:00,24.84,24.91,24.52,24.52,2191190.0,24.84,24.91,24.52,24.52,2191190.0
2018-10-22 09:55:00,24.52,24.54,24.2,24.3,3576985.0,24.52,24.54,24.2,24.3,3576985.0
2018-10-22 10:00:00,24.3,24.48,24.23,24.31,2183781.0,24.3,24.48,24.23,24.31,2183781.0
2018-10-22 10:05:00,24.31,24.34,24.09,24.28,2057431.0,24.31,24.34,24.09,24.28,2057431.0
2018-10-22 10:10:00,24.27,24.48,24.2,24.4,1888365.0,24.27,24.48,24.2,24.4,1888365.0
2018-10-22 10:15:00,24.42,24.55,24.33,24.54,1472744.0,24.42,24.55,24.33,24.54,1472744.0
2018-10-22 10:20:00,24.5,24.58,24.3,24.51,1699083.0,24.5,24.58,24.3,24.51,1699083.0
2018-10-22 10:25:00,24.51,24.69,24.47,24.61,1745055.0,24.51,24.69,24.47,24.61,1745055.0
2018-10-22 10:30:00,24.61,24.88,24.6,24.82,2084327.0,24.61,24.88,24.6,24.82,2084327.0
2018-10-22 10:35:00,24.82,25.03,24.65,24.97,2255800.0,24.82,25.03,24.65,24.97,2255800.0
2018-10-22 10:40:00,24.98,25.29,24.9,25.28,2658329.0,24.98,25.29,24.9,25.28,2658329.0
2018-10-22 10:45:00,25.27,25.64,25.24,25.54,3866615.0,25.27,25.64,25.24,25.54,3866615.0
2018-10-22 10:50:00,25.54,25.54,25.32,25.41,2697876.0,25.54,25.54,25.32,25.41,2697876.0
2018-10-22 10:55:00,25.41,25.55,25.32,25.42,2103253.0,25.41,25.55,25.32,25.42,2103253.0
2018-10-22 11:00:00,25.42,25.5,25.31,25.49,1546770.0,25.42,25.5,25.31,25.49,1546770.0
2018-10-22 11:05:00,25.49,25.5,25.41,25.44,1208396.0,25.49,25.5,25.41,25.44,1208396.0
2018-10-22 11:10:00,25.44,25.44,25.2,25.36,1893314.0,25.44,25.44,25.2,25.36,1893314.0
2018-10-22 11:15:00,25.37,25.57,25.35,25.52,1474566.0,25.37,25.57,25.35,25.52,1474566.0
2018-10-22 11:20:00,25.53,25.61,25.41,25.59,1419634.0,25.53,25.61,25.41,25.59,1419634.0
2018-10-22 11:25:00,25.58,25.61,25.31,25.39,1576126.0,25.58,25.61,25.31,25.39,1576126.0
2018-10-22 11:30:00,25.4,25.47,25.25,25.26,977613.0,25.4,25.47,25.25,25.26,977613.0
2018-10-22 11:35:00,25.27,25.39,25.25,25.31,912160.0,25.27,25.39,25.25,25.31,912160.0
2018-10-22 11:40:00,25.32,25.32,25.22,25.32,856906.0,25.32,25.32,25.22,25.32,856906.0
2018-10-22 11:45:00,25.32,25.43,25.21,25.35,1072010.0,25.32,25.43,25.21,25.35,1072010.0
2018-10-22 11:50:00,25.36,25.36,25.03,25.1,1478967.0,25.36,25.36,25.03,25.1,1478967.0
2018-10-22 11:55:00,25.1,25.22,25.07,25.16,893758.0,25.1,25.22,25.07,25.16,893758.0
2018-10-22 12:00:00,25.17,25.18,24.89,24.93,2432921.0,25.17,25.18,24.89,24.93,2432921.0
2018-10-22 12:05:00,24.93,25.13,24.9,24.95,1965290.0,24.93,25.13,24.9,24.95,1965290.0
2018-10-22 12:10:00,24.95,24.95,24.74,24.77,1275000.0,24.95,24.95,24.74,24.77,1275000.0
2018-10-22 12:15:00,24.77,24.82,24.65,24.75,1721705.0,24.77,24.82,24.65,24.75,1721705.0
2018-10-22 12:20:00,24.75,24.86,24.75,24.78,818839.0,24.75,24.86,24.75,24.78,818839.0
2018-10-22 12:25:00,24.78,25.12,24.75,25.05,1112347.0,24.78,25.12,24.75,25.05,1112347.0
2018-10-22 12:30:00,25.04,25.2,25.0,25.09,1650446.0,25.04,25.2,25.0,25.09,1650446.0
2018-10-22 12:35:00,25.08,25.09,24.91,24.98,915733.0,25.08,25.09,24.91,24.98,915733.0
2018-10-22 12:40:00,24.98,25.06,24.97,25.03,451513.0,24.98,25.06,24.97,25.03,451513.0
2018-10-22 12:45:00,25.02,25.08,24.81,24.82,709585.0,25.02,25.08,24.81,24.82,709585.0
2018-10-22 12:50:00,24.82,24.94,24.79,24.89,865909.0,24.82,24.94,24.79,24.89,865909.0
2018-10-22 12:55:00,24.9,24.92,24.68,24.74,962091.0,24.9,24.92,24.68,24.74,962091.0
2018-10-22 13:00:00,24.73,24.76,24.53,24.53,984911.0,24.73,24.76,24.53,24.53,984911.0
2018-10-22 13:05:00,24.54,24.84,24.53,24.73,1582425.0,24.54,24.84,24.53,24.73,1582425.0
2018-10-22 13:10:00,24.73,24.78,24.66,24.69,593670.0,24.73,24.78,24.66,24.69,593670.0
2018-10-22 13:15:00,24.69,24.78,24.65,24.68,558506.0,24.69,24.78,24.65,24.68,558506.0
2018-10-22 13:20:00,24.68,24.73,24.63,24.63,399733.0,24.68,24.73,24.63,24.63,399733.0
2018-10-22 13:25:00,24.63,24.63,24.45,24.53,1315910.0,24.63,24.63,24.45,24.53,1315910.0
2018-10-22 13:30:00,24.53,24.59,24.49,24.58,495511.0,24.53,24.59,24.49,24.58,495511.0
2018-10-22 13:35:00,24.58,24.75,24.55,24.68,801289.0,24.58,24.75,24.55,24.68,801289.0
2018-10-22 13:40:00,24.68,24.75,24.65,24.71,545328.0,24.68,24.75,24.65,24.71,545328.0
2018-10-22 13:45:00,24.71,24.71,24.52,24.55,494962.0,24.71,24.71,24.52,24.55,494962.0
2018-10-22 13:50:00,24.55,24.63,24.48,24.59,923111.0,24.55,24.63,24.48,24.59,923111.0
2018-10-22 13:55:00,24.6,24.63,24.51,24.54,644060.0,24.6,24.63,24.51,24.54,644060.0
2018-10-22 14:00:00,24.54,24.71,24.52,24.71,713095.0,24.54,24.71,24.52,24.71,713095.0
2018-10-22 14:05:00,24.7,24.82,24.7,24.82,1022314.0,24.7,24.82,24.7,24.82,1022314.0
2018-10-22 14:10:00,24.81,24.87,24.73,24.76,842947.0,24.81,24.87,24.73,24.76,842947.0
2018-10-22 14:15:00,24.76,24.82,24.67,24.7,592478.0,24.76,24.82,24.67,24.7,592478.0
2018-10-22 14:20:00,24.7,24.79,24.69,24.72,348960.0,24.7,24.79,24.69,24.72,348960.0
2018-10-22 14:25:00,24.72,24.75,24.68,24.69,386227.0,24.72,24.75,24.68,24.69,386227.0
2018-10-22 14:30:00,24.68,24.79,24.66,24.79,516194.0,24.68,24.79,24.66,24.79,516194.0
2018-10-22 14:35:00,24.78,25.0,24.77,24.96,1162492.0,24.78,25.0,24.77,24.96,1162492.0
2018-10-22 14:40:00,24.96,25.0,24.91,24.96,910506.0,24.96,25.0,24.91,24.96,910506.0
2018-10-22 14:45:00,24.96,25.17,24.96,25.11,1528763.0,24.96,25.17,24.96,25.11,1528763.0
2018-10-22 14:50:00,25.11,25.15,25.03,25.09,1027148.0,25.11,25.15,25.03,25.09,1027148.0
2018-10-22 14:55:00,25.08,25.12,25.04,25.08,584226.0,25.08,25.12,25.04,25.08,584226.0
2018-10-22 15:00:00,25.08,25.25,25.04,25.23,1252316.0,25.08,25.25,25.04,25.23,1252316.0
2018-10-22 15:05:00,25.22,25.24,25.15,25.19,723688.0,25.22,25.24,25.15,25.19,723688.0
2018-10-22 15:10:00,25.18,25.25,25.11,25.12,968869.0,25.18,25.25,25.11,25.12,968869.0
2018-10-22 15:15:00,25.12,25.15,24.97,25.0,941751.0,25.12,25.15,24.97,25.0,941751.0
2018-10-22 15:20:00,25.01,25.13,25.0,25.05,856294.0,25.01,25.13,25.0,25.05,856294.0
2018-10-22 15:25:00,25.05,25.15,25.04,25.1,586564.0,25.05,25.15,25.04,25.1,586564.0
2018-10-22 15:30:00,25.1,25.11,25.05,25.11,575747.0,25.1,25.11,25.05,25.11,575747.0
2018-10-22 15:35:00,25.11,25.17,25.03,25.04,948253.0,25.11,25.17,25.03,25.04,948253.0
2018-10-22 15:40:00,25.04,25.09,25.02,25.04,558947.0,25.04,25.09,25.02,25.04,558947.0
2018-10-22 15:45:00,25.04,25.1,25.0,25.09,1111458.0,25.04,25.1,25.0,25.09,1111458.0
2018-10-22 15:50:00,25.08,25.09,25.02,25.04,1128643.0,25.08,25.09,25.02,25.04,1128643.0
2018-10-22 15:55:00,25.04,25.05,24.96,25.04,1923169.0,25.04,25.05,24.96,25.04,1923169.0
2018-10-23 09:30:00,24.19,24.57,23.85,24.43,5286828.0,24.19,24.57,23.85,24.43,5286828.0
2018-10-23 09:35:00,24.43,24.44,24.15,24.39,2506727.0,24.43,24.44,24.15,24.39,2506727.0
2018-10-23 09:40:00,24.38,24.78,24.3,24.63,2915741.0,24.38,24.78,24.3,24.63,2915741.0
2018-10-23 09:45:00,24.64,24.82,24.5,24.76,2445384.0,24.64,24.82,24.5,24.76,2445384.0
2018-10-23 09:50:00,24.75,24.96,24.63,24.9,1708616.0,24.75,24.96,24.63,24.9,1708616.0
2018-10-23 09:55:00,24.89,24.93,24.68,24.71,1707841.0,24.89,24.93,24.68,24.71,1707841.0
2018-10-23 10:00:00,24.72,24.8,24.43,24.5,2071245.0,24.72,24.8,24.43,24.5,2071245.0
2018-10-23 10:05:00,24.49,24.56,24.36,24.48,1995206.0,24.49,24.56,24.36,24.48,1995206.0
2018-10-23 10:10:00,24.47,24.59,24.27,24.32,1904847.0,24.47,24.59,24.27,24.32,1904847.0
2018-10-23 10:15:00,24.32,24.39,24.26,24.3,1242751.0,24.32,24.39,24.26,24.3,1242751.0
2018-10-23 10:20:00,24.3,24.53,24.21,24.28,1676464.0,24.3,24.53,24.21,24.28,1676464.0
2018-10-23 10:25:00,24.28,24.51,24.26,24.42,1842381.0,24.28,24.51,24.26,24.42,1842381.0
2018-10-23 10:30:00,24.43,24.5,24.34,24.37,1158665.0,24.43,24.5,24.34,24.37,1158665.0
2018-10-23 10:35:00,24.36,24.62,24.29,24.61,1667720.0,24.36,24.62,24.29,24.61,1667720.0
2018-10-23 10:40:00,24.61,24.64,24.47,24.57,1033984.0,24.61,24.64,24.47,24.57,1033984.0
2018-10-23 10:45:00,24.56,24.75,24.5,24.68,1328688.0,24.56,24.75,24.5,24.68,1328688.0
2018-10-23 10:50:00,24.68,24.75,24.56,24.59,1204344.0,24.68,24.75,24.56,24.59,1204344.0
2018-10-23 10:55:00,24.59,24.73,24.53,24.62,1050923.0,24.59,24.73,24.53,24.62,1050923.0
2018-10-23 11:00:00,24.62,24.64,24.47,24.52,882804.0,24.62,24.64,24.47,24.52,882804.0
2018-10-23 11:05:00,24.53,24.58,24.46,24.54,880042.0,24.53,24.58,24.46,24.54,880042.0
2018-10-23 11:10:00,24.55,24.68,24.55,24.6,777759.0,24.55,24.68,24.55,24.6,777759.0
2018-10-23 11:15:00,24.61,24.79,24.58,24.79,858715.0,24.61,24.79,24.58,24.79,858715.0
2018-10-23 11:20:00,24.79,24.87,24.75,24.8,1348255.0,24.79,24.87,24.75,24.8,1348255.0
2018-10-23 11:25:00,24.8,24.95,24.77,24.86,1090048.0,24.8,24.95,24.77,24.86,1090048.0
2018-10-23 11:30:00,24.86,24.89,24.7,24.72,1115910.0,24.86,24.89,24.7,24.72,1115910.0
2018-10-23 11:35:00,24.72,24.81,24.66,24.68,1057709.0,24.72,24.81,24.66,24.68,1057709.0
2018-10-23 11:40:00,24.68,24.7,24.57,24.57,1162928.0,24.68,24.7,24.57,24.57,1162928.0
2018-10-23 11:45:00,24.57,24.75,24.57,24.66,991296.0,24.57,24.75,24.57,24.66,991296.0
2018-10-23 11:50:00,24.66,24.68,24.51,24.57,889085.0,24.66,24.68,24.51,24.57,889085.0
2018-10-23 11:55:00,24.58,24.58,24.47,24.51,694831.0,24.58,24.58,24.47,24.51,694831.0
2018-10-23 12:00:00,24.52,24.6,24.5,24.56,662556.0,24.52,24.6,24.5,24.56,662556.0
2018-10-23 12:05:00,24.57,24.7,24.56,24.69,692438.0,24.57,24.7,24.56,24.69,692438.0
2018-10-23 12:10:00,24.68,24.77,24.63,24.76,714877.0,24.68,24.77,24.63,24.76,714877.0
2018-10-23 12:15:00,24.76,24.79,24.63,24.69,751673.0,24.76,24.79,24.63,24.69,751673.0
2018-10-23 12:20:00,24.69,24.77,24.67,24.7,696886.0,24.69,24.77,24.67,24.7,696886.0
2018-10-23 12:25:00,24.7,24.86,24.69,24.83,1150010.0,24.7,24.86,24.69,24.83,1150010.0
2018-10-23 12:30:00,24.83,25.05,24.81,25.0,1355740.0,24.83,25.05,24.81,25.0,1355740.0
2018-10-23 12:35:00,25.01,25.05,24.89,25.02,934332.0,25.01,25.05,24.89,25.02,934332.0
2018-10-23 12:40:00,25.02,25.2,25.0,25.19,1559794.0,25.02,25.2,25.0,25.19,1559794.0
2018-10-23 12:45:00,25.19,25.2,25.02,25.08,1161494.0,25.19,25.2,25.02,25.08,1161494.0
2018-10-23 12:50:00,25.08,25.16,24.92,24.97,1256401.0,25.08,25.16,24.92,24.97,1256401.0
2018-10-23 12:55:00,24.96,25.0,24.76,24.8,1180573.0,24.96,25.0,24.76,24.8,1180573.0
2018-10-23 13:00:00,24.79,24.94,24.77,24.85,1208747.0,24.79,24.94,24.77,24.85,1208747.0
2018-10-23 13:05:00,24.85,24.95,24.83,24.91,679885.0,24.85,24.95,24.83,24.91,679885.0
2018-10-23 13:10:00,24.92,24.93,24.72,24.75,665757.0,24.92,24.93,24.72,24.75,665757.0
2018-10-23 13:15:00,24.74,24.82,24.71,24.76,510394.0,24.74,24.82,24.71,24.76,510394.0
2018-10-23 13:20:00,24.77,24.87,24.73,24.85,515788.0,24.77,24.87,24.73,24.85,515788.0
2018-10-23 13:25:00,24.85,24.9,24.77,24.8,532374.0,24.85,24.9,24.77,24.8,532374.0
2018-10-23 13:30:00,24.79,24.9,24.79,24.88,340187.0,24.79,24.9,24.79,24.88,340187.0
2018-10-23 13:35:00,24.88,24.89,24.75,24.79,436345.0,24.88,24.89,24.75,24.79,436345.0
2018-10-23 13:40:00,24.79,24.83,24.66,24.67,657776.0,24.79,24.83,24.66,24.67,657776.0
2018-10-23 13:45:00,24.67,24.72,24.66,24.7,461685.0,24.67,24.72,24.66,24.7,461685.0
2018-10-23 13:50:00,24.69,24.79,24.66,24.68,437595.0,24.69,24.79,24.66,24.68,437595.0
2018-10-23 13:55:00,24.69,24.77,24.68,24.75,295895.0,24.69,24.77,24.68,24.75,295895.0
2018-10-23 14:00:00,24.76,24.87,24.34,24.73,4926061.0,24.76,24.87,24.34,24.73,4926061.0
2018-10-23 14:05:00,24.74,24.99,24.68,24.89,1595433.0,24.74,24.99,24.68,24.89,1595433.0
2018-10-23 14:10:00,24.9,24.95,24.83,24.85,897374.0,24.9,24.95,24.83,24.85,897374.0
2018-10-23 14:15:00,24.84,25.09,24.84,25.07,1366378.0,24.84,25.09,24.84,25.07,1366378.0
2018-10-23 14:20:00,25.06,25.16,24.98,25.16,1003304.0,25.06,25.16,24.98,25.16,1003304.0
2018-10-23 14:25:00,25.16,25.16,24.96,24.96,1122100.0,25.16,25.16,24.96,24.96,1122100.0
2018-10-23 14:30:00,24.96,25.06,24.95,24.95,803207.0,24.96,25.06,24.95,24.95,803207.0
2018-10-23 14:35:00,24.96,25.06,24.93,25.0,803725.0,24.96,25.06,24.93,25.0,803725.0
2018-10-23 14:40:00,25.0,25.03,24.9,24.95,668099.0,25.0,25.03,24.9,24.95,668099.0
2018-10-23 14:45:00,24.94,24.95,24.84,24.92,583967.0,24.94,24.95,24.84,24.92,583967.0
2018-10-23 14:50:00,24.91,25.04,24.91,24.99,627931.0,24.91,25.04,24.91,24.99,627931.0
2018-10-23 14:55:00,24.99,25.13,24.95,25.09,990992.0,24.99,25.13,24.95,25.09,990992.0
2018-10-23 15:00:00,25.09,25.26,25.07,25.15,1544011.0,25.09,25.26,25.07,25.15,1544011.0
2018-10-23 15:05:00,25.16,25.22,25.07,25.17,1023913.0,25.16,25.22,25.07,25.17,1023913.0
2018-10-23 15:10:00,25.16,25.2,25.08,25.11,677204.0,25.16,25.2,25.08,25.11,677204.0
2018-10-23 15:15:00,25.12,25.19,25.09,25.11,684136.0,25.12,25.19,25.09,25.11,684136.0
2018-10-23 15:20:00,25.1,25.26,25.09,25.21,991016.0,25.1,25.26,25.09,25.21,991016.0
2018-10-23 15:25:00,25.21,25.26,25.17,25.2,831561.0,25.21,25.26,25.17,25.2,831561.0
2018-10-23 15:30:00,25.2,25.24,25.16,25.21,737533.0,25.2,25.24,25.16,25.21,737533.0
2018-10-23 15:35:00,25.22,25.22,25.12,25.13,694508.0,25.22,25.22,25.12,25.13,694508.0
2018-10-23 15:40:00,25.14,25.19,25.11,25.17,875543.0,25.14,25.19,25.11,25.17,875543.0
2018-10-23 15:45:00,25.16,25.17,25.1,25.11,773054.0,25.16,25.17,25.1,25.11,773054.0
2018-10-23 15:50:00,25.11,25.12,25.02,25.04,1056482.0,25.11,25.12,25.02,25.04,1056482.0
2018-10-23 15:55:00,25.04,25.1,25.02,25.09,1609465.0,25.04,25.1,25.02,25.09,1609465.0
2018-10-24 09:30:00,25.0,25.1,24.48,24.64,3556872.0,25.0,25.1,24.48,24.64,3556872.0
2018-10-24 09:35:00,24.64,24.67,24.39,24.45,3021260.0,24.64,24.67,24.39,24.45,3021260.0
2018-10-24 09:40:00,24.45,24.5,24.2,24.46,2746622.0,24.45,24.5,24.2,24.46,2746622.0
2018-10-24 09:45:00,24.46,24.59,24.14,24.2,2676314.0,24.46,24.59,24.14,24.2,2676314.0
2018-10-24 09:50:00,24.21,24.28,24.03,24.16,2397480.0,24.21,24.28,24.03,24.16,2397480.0
2018-10-24 09:55:00,24.16,24.31,24.08,24.11,1755653.0,24.16,24.31,24.08,24.11,1755653.0
2018-10-24 10:00:00,24.1,24.11,23.81,23.84,3041254.0,24.1,24.11,23.81,23.84,3041254.0
2018-10-24 10:05:00,23.84,24.08,23.83,24.02,2242000.0,23.84,24.08,23.83,24.02,2242000.0
2018-10-24 10:10:00,24.03,24.19,23.9,23.9,1803727.0,24.03,24.19,23.9,23.9,1803727.0
2018-10-24 10:15:00,23.91,23.97,23.74,23.83,2152556.0,23.91,23.97,23.74,23.83,2152556.0
2018-10-24 10:20:00,23.82,23.82,23.68,23.73,1762009.0,23.82,23.82,23.68,23.73,1762009.0
2018-10-24 10:25:00,23.73,23.87,23.6,23.68,1967275.0,23.73,23.87,23.6,23.68,1967275.0
2018-10-24 10:30:00,23.68,23.77,23.53,23.74,1616252.0,23.68,23.77,23.53,23.74,1616252.0
2018-10-24 10:35:00,23.74,23.87,23.7,23.8,1660531.0,23.74,23.87,23.7,23.8,1660531.0
2018-10-24 10:40:00,23.79,24.0,23.78,23.94,1886806.0,23.79,24.0,23.78,23.94,1886806.0
2018-10-24 10:45:00,23.94,24.01,23.81,24.01,1600973.0,23.94,24.01,23.81,24.01,1600973.0
2018-10-24 10:50:00,24.01,24.05,23.79,23.86,1295217.0,24.01,24.05,23.79,23.86,1295217.0
2018-10-24 10:55:00,23.86,23.95,23.76,23.92,1007670.0,23.86,23.95,23.76,23.92,1007670.0
2018-10-24 11:00:00,23.92,24.0,23.73,23.73,1317184.0,23.92,24.0,23.73,23.73,1317184.0
2018-10-24 11:05:00,23.73,23.77,23.62,23.66,1625462.0,23.73,23.77,23.62,23.66,1625462.0
2018-10-24 11:10:00,23.67,23.79,23.59,23.63,1082917.0,23.67,23.79,23.59,23.63,1082917.0
2018-10-24 11:15:00,23.63,23.68,23.55,23.56,1224834.0,23.63,23.68,23.55,23.56,1224834.0
2018-10-24 11:20:00,23.56,23.68,23.46,23.63,1837625.0,23.56,23.68,23.46,23.63,1837625.0
2018-10-24 11:25:00,23.64,23.69,23.5,23.53,922435.0,23.64,23.69,23.5,23.53,922435.0
2018-10-24 11:30:00,23.53,23.56,23.35,23.48,1537189.0,23.53,23.56,23.35,23.48,1537189.0
2018-10-24 11:35:00,23.48,23.59,23.41,23.54,965183.0,23.48,23.59,23.41,23.54,965183.0
2018-10-24 11:40:00,23.53,23.6,23.47,23.49,740628.0,23.53,23.6,23.47,23.49,740628.0
2018-10-24 11:45:00,23.48,23.78,23.48,23.74,1420281.0,23.48,23.78,23.48,23.74,1420281.0
2018-10-24 11:50:00,23.74,23.83,23.64,23.79,1266737.0,23.74,23.83,23.64,23.79,1266737.0
2018-10-24 11:55:00,23.8,23.91,23.78,23.82,1066535.0,23.8,23.91,23.78,23.82,1066535.0
2018-10-24 12:00:00,23.81,23.89,23.81,23.84,790749.0,23.81,23.89,23.81,23.84,790749.0
2018-10-24 12:05:00,23.84,23.97,23.77,23.87,1146649.0,23.84,23.97,23.77,23.87,1146649.0
2018-10-24 12:10:00,23.88,23.98,23.85,23.92,983296.0,23.88,23.98,23.85,23.92,983296.0
2018-10-24 12:15:00,23.92,23.93,23.73,23.74,1010159.0,23.92,23.93,23.73,23.74,1010159.0
2018-10-24 12:20:00,23.75,23.83,23.72,23.77,769601.0,23.75,23.83,23.72,23.77,769601.0
2018-10-24 12:25:00,23.77,23.8,23.7,23.72,603267.0,23.77,23.8,23.7,23.72,603267.0
2018-10-24 12:30:00,23.72,23.76,23.62,23.72,758594.0,23.72,23.76,23.62,23.72,758594.0
2018-10-24 12:35:00,23.72,23.74,23.62,23.62,659124.0,23.72,23.74,23.62,23.62,659124.0
2018-10-24 12:40:00,23.62,23.66,23.54,23.62,706101.0,23.62,23.66,23.54,23.62,706101.0
2018-10-24 12:45:00,23.62,23.67,23.55,23.63,515268.0,23.62,23.67,23.55,23.63,515268.0
2018-10-24 12:50:00,23.62,23.78,23.59,23.77,590545.0,23.62,23.78,23.59,23.77,590545.0
2018-10-24 12:55:00,23.77,23.83,23.72,23.73,669295.0,23.77,23.83,23.72,23.73,669295.0
2018-10-24 13:00:00,23.73,23.74,23.55,23.57,973074.0,23.73,23.74,23.55,23.57,973074.0
2018-10-24 13:05:00,23.58,23.58,23.39,23.43,1162202.0,23.58,23.58,23.39,23.43,1162202.0
2018-10-24 13:10:00,23.43,23.48,23.31,23.33,1237146.0,23.43,23.48,23.31,23.33,1237146.0
2018-10-24 13:15:00,23.34,23.52,23.22,23.5,1762730.0,23.34,23.52,23.22,23.5,1762730.0
2018-10-24 13:20:00,23.5,23.53,23.38,23.4,908783.0,23.5,23.53,23.38,23.4,908783.0
2018-10-24 13:25:00,23.4,23.44,23.34,23.4,661612.0,23.4,23.44,23.34,23.4,661612.0
2018-10-24 13:30:00,23.39,23.53,23.3,23.48,808864.0,23.39,23.53,23.3,23.48,808864.0
2018-10-24 13:35:00,23.48,23.49,23.39,23.39,539878.0,23.48,23.49,23.39,23.39,539878.0
2018-10-24 13:40:00,23.4,23.51,23.38,23.5,629487.0,23.4,23.51,23.38,23.5,629487.0
2018-10-24 13:45:00,23.51,23.53,23.42,23.47,551514.0,23.51,23.53,23.42,23.47,551514.0
2018-10-24 13:50:00,23.48,23.61,23.45,23.55,661731.0,23.48,23.61,23.45,23.55,661731.0
2018-10-24 13:55:00,23.54,23.56,23.38,23.41,712429.0,23.54,23.56,23.38,23.41,712429.0
2018-10-24 14:00:00,23.42,23.46,23.34,23.38,622565.0,23.42,23.46,23.34,23.38,622565.0
2018-10-24 14:05:00,23.37,23.38,23.25,23.35,912490.0,23.37,23.38,23.25,23.35,912490.0
2018-10-24 14:10:00,23.36,23.48,23.35,23.41,696803.0,23.36,23.48,23.35,23.41,696803.0
2018-10-24 14:15:00,23.42,23.47,23.37,23.46,619679.0,23.42,23.47,23.37,23.46,619679.0
2018-10-24 14:20:00,23.46,23.64,23.42,23.59,1094527.0,23.46,23.64,23.42,23.59,1094527.0
2018-10-24 14:25:00,23.59,23.67,23.5,23.64,992652.0,23.59,23.67,23.5,23.64,992652.0
2018-10-24 14:30:00,23.65,23.68,23.56,23.64,812186.0,23.65,23.68,23.56,23.64,812186.0
2018-10-24 14:35:00,23.63,23.64,23.48,23.48,760150.0,23.63,23.64,23.48,23.48,760150.0
2018-10-24 14:40:00,23.48,23.54,23.37,23.37,711942.0,23.48,23.54,23.37,23.37,711942.0
2018-10-24 14:45:00,23.37,23.38,23.25,23.33,1040976.0,23.37,23.38,23.25,23.33,1040976.0
2018-10-24 14:50:00,23.33,23.35,23.14,23.17,1349533.0,23.33,23.35,23.14,23.17,1349533.0
2018-10-24 14:55:00,23.18,23.28,23.17,23.23,629063.0,23.18,23.28,23.17,23.23,629063.0
2018-10-24 15:00:00,23.23,23.25,23.12,23.21,1348104.0,23.23,23.25,23.12,23.21,1348104.0
2018-10-24 15:05:00,23.21,23.4,23.2,23.39,1033350.0,23.21,23.4,23.2,23.39,1033350.0
2018-10-24 15:10:00,23.4,23.46,23.34,23.43,1085737.0,23.4,23.46,23.34,23.43,1085737.0
2018-10-24 15:15:00,23.42,23.51,23.37,23.38,974523.0,23.42,23.51,23.37,23.38,974523.0
2018-10-24 15:20:00,23.38,23.38,23.14,23.22,1184262.0,23.38,23.38,23.14,23.22,1184262.0
2018-10-24 15:25:00,23.21,23.27,23.03,23.04,1467630.0,23.21,23.27,23.03,23.04,1467630.0
2018-10-24 15:30:00,23.05,23.1,22.92,22.95,1979055.0,23.05,23.1,22.92,22.95,1979055.0
2018-10-24 15:35:00,22.95,23.2,22.93,23.13,2203039.0,22.95,23.2,22.93,23.13,2203039.0
2018-10-24 15:40:00,23.13,23.23,23.05,23.17,1897229.0,23.13,23.23,23.05,23.17,1897229.0
2018-10-24 15:45:00,23.17,23.18,22.98,22.99,1516863.0,23.17,23.18,22.98,22.99,1516863.0
2018-10-24 15:50:00,22.99,23.0,22.87,22.94,2041247.0,22.99,23.0,22.87,22.94,2041247.0
2018-10-24 15:55:00,22.93,23.0,22.75,22.79,4074068.0,22.93,23.0,22.75,22.79,4074068.0
2018-10-25 09:30:00,17.93,18.9,17.72,18.88,14370075.0,17.93,18.9,17.72,18.88,14370075.0
2018-10-25 09:35:00,18.87,19.59,18.87,19.42,11995775.0,18.87,19.59,18.87,19.42,11995775.0
2018-10-25 09:40:00,19.42,19.68,19.03,19.47,7577192.0,19.42,19.68,19.03,19.47,7577192.0
2018-10-25 09:45:00,19.47,19.86,19.4,19.85,6985535.0,19.47,19.86,19.4,19.85,6985535.0
2018-10-25 09:50:00,19.86,20.15,19.76,19.76,7926766.0,19.86,20.15,19.76,19.76,7926766.0
2018-10-25 09:55:00,19.77,20.09,19.56,20.01,5324815.0,19.77,20.09,19.56,20.01,5324815.0
2018-10-25 10:00:00,20.0,20.01,19.75,19.89,3767886.0,20.0,20.01,19.75,19.89,3767886.0
2018-10-25 10:05:00,19.89,20.1,19.78,19.81,4275988.0,19.89,20.1,19.78,19.81,4275988.0
2018-10-25 10:10:00,19.8,19.93,19.61,19.75,3399221.0,19.8,19.93,19.61,19.75,3399221.0
2018-10-25 10:15:00,19.76,19.87,19.43,19.44,3745171.0,19.76,19.87,19.43,19.44,3745171.0
2018-10-25 10:20:00,19.44,19.63,19.34,19.56,3283205.0,19.44,19.63,19.34,19.56,3283205.0
2018-10-25 10:25:00,19.56,19.84,19.55,19.84,2673990.0,19.56,19.84,19.55,19.84,2673990.0
2018-10-25 10:30:00,19.84,19.98,19.72,19.78,2535887.0,19.84,19.98,19.72,19.78,2535887.0
2018-10-25 10:35:00,19.79,19.82,19.52,19.57,2252166.0,19.79,19.82,19.52,19.57,2252166.0
2018-10-25 10:40:00,19.57,19.69,19.47,19.59,1993812.0,19.57,19.69,19.47,19.59,1993812.0
2018-10-25 10:45:00,19.58,19.62,19.34,19.39,2115814.0,19.58,19.62,19.34,19.39,2115814.0
2018-10-25 10:50:00,19.39,19.57,19.37,19.5,1779300.0,19.39,19.57,19.37,19.5,1779300.0
2018-10-25 10:55:00,19.5,19.54,19.34,19.46,1294915.0,19.5,19.54,19.34,19.46,1294915.0
2018-10-25 11:00:00,19.46,19.51,19.31,19.31,1804956.0,19.46,19.51,19.31,19.31,1804956.0
2018-10-25 11:05:00,19.31,19.36,19.07,19.26,3133587.0,19.31,19.36,19.07,19.26,3133587.0
2018-10-25 11:10:00,19.26,19.43,19.16,19.43,2076694.0,19.26,19.43,19.16,19.43,2076694.0
2018-10-25 11:15:00,19.43,19.51,19.35,19.5,1541882.0,19.43,19.51,19.35,19.5,1541882.0
2018-10-25 11:20:00,19.49,19.7,19.49,19.58,2255510.0,19.49,19.7,19.49,19.58,2255510.0
2018-10-25 11:25:00,19.57,19.69,19.43,19.49,1436512.0,19.57,19.69,19.43,19.49,1436512.0
2018-10-25 11:30:00,19.49,19.57,19.45,19.52,1116784.0,19.49,19.57,19.45,19.52,1116784.0
2018-10-25 11:35:00,19.52,19.68,19.51,19.59,1335158.0,19.52,19.68,19.51,19.59,1335158.0
2018-10-25 11:40:00,19.59,19.63,19.45,19.54,1224536.0,19.59,19.63,19.45,19.54,1224536.0
2018-10-25 11:45:00,19.54,19.64,19.47,19.64,959336.0,19.54,19.64,19.47,19.64,959336.0
2018-10-25 11:50:00,19.63,19.86,19.58,19.75,2527621.0,19.63,19.86,19.58,19.75,2527621.0
2018-10-25 11:55:00,19.76,19.79,19.57,19.57,937280.0,19.76,19.79,19.57,19.57,937280.0
2018-10-25 12:00:00,19.58,19.6,19.42,19.46,1197039.0,19.58,19.6,19.42,19.46,1197039.0
2018-10-25 12:05:00,19.46,19.59,19.45,19.57,1236247.0,19.46,19.59,19.45,19.57,1236247.0
2018-10-25 12:10:00,19.57,19.63,19.46,19.51,823256.0,19.57,19.63,19.46,19.51,823256.0
2018-10-25 12:15:00,19.5,19.51,19.4,19.43,1080018.0,19.5,19.51,19.4,19.43,1080018.0
2018-10-25 12:20:00,19.43,19.46,19.4,19.41,829918.0,19.43,19.46,19.4,19.41,829918.0
2018-10-25 12:25:00,19.4,19.46,19.34,19.35,724437.0,19.4,19.46,19.34,19.35,724437.0
2018-10-25 12:30:00,19.35,19.4,19.3,19.33,979972.0,19.35,19.4,19.3,19.33,979972.0
2018-10-25 12:35:00,19.34,19.38,19.31,19.32,658021.0,19.34,19.38,19.31,19.32,658021.0
2018-10-25 12:40:00,19.32,19.32,19.22,19.28,1318573.0,19.32,19.32,19.22,19.28,1318573.0
2018-10-25 12:45:00,19.28,19.35,19.11,19.16,1854982.0,19.28,19.35,19.11,19.16,1854982.0
2018-10-25 12:50:00,19.17,19.17,19.01,19.02,1669371.0,19.17,19.17,19.01,19.02,1669371.0
2018-10-25 12:55:00,19.03,19.09,19.02,19.09,1282690.0,19.03,19.09,19.02,19.09,1282690.0
2018-10-25 13:00:00,19.09,19.19,19.05,19.05,1442304.0,19.09,19.19,19.05,19.05,1442304.0
2018-10-25 13:05:00,19.05,19.11,19.0,19.0,954307.0,19.05,19.11,19.0,19.0,954307.0
2018-10-25 13:10:00,19.01,19.01,18.85,18.87,2211645.0,19.01,19.01,18.85,18.87,2211645.0
2018-10-25 13:15:00,18.88,18.92,18.81,18.86,1167412.0,18.88,18.92,18.81,18.86,1167412.0
2018-10-25 13:20:00,18.85,19.0,18.85,18.97,1192958.0,18.85,19.0,18.85,18.97,1192958.0
2018-10-25 13:25:00,18.96,18.99,18.65,18.87,2284746.0,18.96,18.99,18.65,18.87,2284746.0
2018-10-25 13:30:00,18.87,18.9,18.8,18.84,957568.0,18.87,18.9,18.8,18.84,957568.0
2018-10-25 13:35:00,18.84,18.97,18.77,18.93,2018878.0,18.84,18.97,18.77,18.93,2018878.0
2018-10-25 13:40:00,18.94,19.21,18.92,19.14,1890290.0,18.94,19.21,18.92,19.14,1890290.0
2018-10-25 13:45:00,19.14,19.28,19.12,19.25,1481240.0,19.14,19.28,19.12,19.25,1481240.0
2018-10-25 13:50:00,19.25,19.33,19.18,19.32,1027164.0,19.25,19.33,19.18,19.32,1027164.0
2018-10-25 13:55:00,19.33,19.39,19.27,19.32,1313077.0,19.33,19.39,19.27,19.32,1313077.0
2018-10-25 14:00:00,19.32,19.38,19.22,19.38,916028.0,19.32,19.38,19.22,19.38,916028.0
2018-10-25 14:05:00,19.38,19.57,19.37,19.54,1842820.0,19.38,19.57,19.37,19.54,1842820.0
2018-10-25 14:10:00,19.54,19.59,19.49,19.56,1080749.0,19.54,19.59,19.49,19.56,1080749.0
2018-10-25 14:15:00,19.56,19.64,19.45,19.46,1352767.0,19.56,19.64,19.45,19.46,1352767.0
2018-10-25 14:20:00,19.47,19.53,19.43,19.49,1000019.0,19.47,19.53,19.43,19.49,1000019.0
2018-10-25 14:25:00,19.49,19.56,19.45,19.5,955908.0,19.49,19.56,19.45,19.5,955908.0
2018-10-25 14:30:00,19.5,19.51,19.41,19.5,1135031.0,19.5,19.51,19.41,19.5,1135031.0
2018-10-25 14:35:00,19.5,19.51,19.38,19.45,770752.0,19.5,19.51,19.38,19.45,770752.0
2018-10-25 14:40:00,19.45,19.48,19.38,19.39,1161691.0,19.45,19.48,19.38,19.39,1161691.0
2018-10-25 14:45:00,19.39,19.41,19.25,19.25,1029061.0,19.39,19.41,19.25,19.25,1029061.0
2018-10-25 14:50:00,19.25,19.3,19.2,19.28,949712.0,19.25,19.3,19.2,19.28,949712.0
2018-10-25 14:55:00,19.28,19.34,19.23,19.29,702616.0,19.28,19.34,19.23,19.29,702616.0
2018-10-25 15:00:00,19.29,19.31,19.22,19.25,596132.0,19.29,19.31,19.22,19.25,596132.0
2018-10-25 15:05:00,19.26,19.34,19.24,19.27,700719.0,19.26,19.34,19.24,19.27,700719.0
2018-10-25 15:10:00,19.27,19.3,19.22,19.25,764026.0,19.27,19.3,19.22,19.25,764026.0
2018-10-25 15:15:00,19.25,19.27,19.19,19.21,861375.0,19.25,19.27,19.19,19.21,861375.0
2018-10-25 15:20:00,19.2,19.21,19.06,19.14,1191498.0,19.2,19.21,19.06,19.14,1191498.0
2018-10-25 15:25:00,19.13,19.15,19.08,19.15,1137221.0,19.13,19.15,19.08,19.15,1137221.0
2018-10-25 15:30:00,19.15,19.18,19.0,19.03,1556266.0,19.15,19.18,19.0,19.03,1556266.0
2018-10-25 15:35:00,19.03,19.07,18.96,19.02,1532191.0,19.03,19.07,18.96,19.02,1532191.0
2018-10-25 15:40:00,19.01,19.1,19.0,19.05,1146009.0,19.01,19.1,19.0,19.05,1146009.0
2018-10-25 15:45:00,19.05,19.09,19.01,19.07,1048621.0,19.05,19.09,19.01,19.07,1048621.0
2018-10-25 15:50:00,19.06,19.26,19.03,19.26,2782592.0,19.06,19.26,19.03,19.26,2782592.0
2018-10-25 15:55:00,19.26,19.28,19.23,19.27,2911127.0,19.26,19.28,19.23,19.27,2911127.0
2018-10-26 09:30:00,18.49,18.5,18.24,18.45,4419978.0,18.49,18.5,18.24,18.45,4419978.0
2018-10-26 09:35:00,18.45,18.66,18.41,18.42,4623465.0,18.45,18.66,18.41,18.42,4623465.0
2018-10-26 09:40:00,18.42,18.55,18.34,18.5,2206996.0,18.42,18.55,18.34,18.5,2206996.0
2018-10-26 09:45:00,18.5,18.63,18.46,18.61,1664094.0,18.5,18.63,18.46,18.61,1664094.0
2018-10-26 09:50:00,18.61,18.76,18.53,18.68,1611357.0,18.61,18.76,18.53,18.68,1611357.0
2018-10-26 09:55:00,18.68,18.78,18.61,18.66,1343717.0,18.68,18.78,18.61,18.66,1343717.0
2018-10-26 10:00:00,18.66,18.66,18.38,18.45,2140429.0,18.66,18.66,18.38,18.45,2140429.0
2018-10-26 10:05:00,18.46,18.49,18.34,18.39,1621292.0,18.46,18.49,18.34,18.39,1621292.0
2018-10-26 10:10:00,18.39,18.43,18.25,18.27,2005393.0,18.39,18.43,18.25,18.27,2005393.0
2018-10-26 10:15:00,18.28,18.28,18.1,18.21,2241954.0,18.28,18.28,18.1,18.21,2241954.0
2018-10-26 10:20:00,18.22,18.33,18.12,18.27,1420972.0,18.22,18.33,18.12,18.27,1420972.0
2018-10-26 10:25:00,18.27,18.3,18.0,18.0,2079081.0,18.27,18.3,18.0,18.0,2079081.0
2018-10-26 10:30:00,18.0,18.06,17.85,17.89,2817447.0,18.0,18.06,17.85,17.89,2817447.0
2018-10-26 10:35:00,17.88,17.89,17.56,17.6,4054313.0,17.88,17.89,17.56,17.6,4054313.0
2018-10-26 10:40:00,17.59,17.72,17.54,17.61,2469857.0,17.59,17.72,17.54,17.61,2469857.0
2018-10-26 10:45:00,17.61,17.66,17.47,17.61,2708335.0,17.61,17.66,17.47,17.61,2708335.0
2018-10-26 10:50:00,17.62,17.67,17.47,17.5,2029260.0,17.62,17.67,17.47,17.5,2029260.0
2018-10-26 10:55:00,17.51,17.66,17.38,17.45,1896818.0,17.51,17.66,17.38,17.45,1896818.0
2018-10-26 11:00:00,17.45,17.52,17.39,17.4,1715890.0,17.45,17.52,17.39,17.4,1715890.0
2018-10-26 11:05:00,17.4,17.54,17.35,17.43,2209085.0,17.4,17.54,17.35,17.43,2209085.0
2018-10-26 11:10:00,17.44,17.44,17.25,17.27,2153662.0,17.44,17.44,17.25,17.27,2153662.0
2018-10-26 11:15:00,17.28,17.47,17.27,17.41,2038295.0,17.28,17.47,17.27,17.41,2038295.0
2018-10-26 11:20:00,17.42,17.6,17.41,17.56,2155641.0,17.42,17.6,17.41,17.56,2155641.0
2018-10-26 11:25:00,17.57,17.64,17.4,17.58,2252238.0,17.57,17.64,17.4,17.58,2252238.0
2018-10-26 11:30:00,17.59,17.73,17.58,17.66,1894176.0,17.59,17.73,17.58,17.66,1894176.0
2018-10-26 11:35:00,17.66,17.72,17.5,17.54,1714236.0,17.66,17.72,17.5,17.54,1714236.0
2018-10-26 11:40:00,17.55,17.59,17.05,17.47,1412583.0,17.55,17.59,17.05,17.47,1412583.0
2018-10-26 11:45:00,17.48,17.55,17.47,17.53,956928.0,17.48,17.55,17.47,17.53,956928.0
2018-10-26 11:50:00,17.53,17.76,17.52,17.66,1935645.0,17.53,17.76,17.52,17.66,1935645.0
2018-10-26 11:55:00,17.66,17.77,17.66,17.68,1054631.0,17.66,17.77,17.66,17.68,1054631.0
2018-10-26 12:00:00,17.68,17.84,17.67,17.84,1481172.0,17.68,17.84,17.67,17.84,1481172.0
2018-10-26 12:05:00,17.84,17.88,17.8,17.8,1260044.0,17.84,17.88,17.8,17.8,1260044.0
2018-10-26 12:10:00,17.8,17.81,17.72,17.74,1121403.0,17.8,17.81,17.72,17.74,1121403.0
2018-10-26 12:15:00,17.73,17.74,17.57,17.64,1282595.0,17.73,17.74,17.57,17.64,1282595.0
2018-10-26 12:20:00,17.63,17.78,17.63,17.73,1076263.0,17.63,17.78,17.63,17.73,1076263.0
2018-10-26 12:25:00,17.72,17.77,17.63,17.66,796593.0,17.72,17.77,17.63,17.66,796593.0
2018-10-26 12:30:00,17.66,17.74,17.62,17.73,870474.0,17.66,17.74,17.62,17.73,870474.0
2018-10-26 12:35:00,17.73,17.79,17.7,17.7,955969.0,17.73,17.79,17.7,17.7,955969.0
2018-10-26 12:40:00,17.71,17.81,17.67,17.8,1016047.0,17.71,17.81,17.67,17.8,1016047.0
2018-10-26 12:45:00,17.8,17.94,17.8,17.93,1416572.0,17.8,17.94,17.8,17.93,1416572.0
2018-10-26 12:50:00,17.94,18.0,17.85,17.91,1405104.0,17.94,18.0,17.85,17.91,1405104.0
2018-10-26 12:55:00,17.91,17.91,17.8,17.82,737079.0,17.91,17.91,17.8,17.82,737079.0
2018-10-26 13:00:00,17.82,17.95,17.8,17.9,998375.0,17.82,17.95,17.8,17.9,998375.0
2018-10-26 13:05:00,17.91,17.93,17.86,17.93,993791.0,17.91,17.93,17.86,17.93,993791.0
2018-10-26 13:10:00,17.93,18.05,17.91,18.04,1389743.0,17.93,18.05,17.91,18.04,1389743.0
2018-10-26 13:15:00,18.04,18.09,17.98,18.03,1087686.0,18.04,18.09,17.98,18.03,1087686.0
2018-10-26 13:20:00,18.03,18.03,17.82,17.84,935703.0,18.03,18.03,17.82,17.84,935703.0
2018-10-26 13:25:00,17.83,17.84,17.74,17.76,1057778.0,17.83,17.84,17.74,17.76,1057778.0
2018-10-26 13:30:00,17.76,17.76,17.56,17.57,1284987.0,17.76,17.76,17.56,17.57,1284987.0
2018-10-26 13:35:00,17.56,17.69,17.55,17.59,865371.0,17.56,17.69,17.55,17.59,865371.0
2018-10-26 13:40:00,17.6,17.76,17.59,17.73,794195.0,17.6,17.76,17.59,17.73,794195.0
2018-10-26 13:45:00,17.73,17.74,17.62,17.69,577969.0,17.73,17.74,17.62,17.69,577969.0
2018-10-26 13:50:00,17.68,17.72,17.62,17.66,736900.0,17.68,17.72,17.62,17.66,736900.0
2018-10-26 13:55:00,17.66,17.73,17.65,17.66,501689.0,17.66,17.73,17.65,17.66,501689.0
2018-10-26 14:00:00,17.66,17.66,17.58,17.58,724093.0,17.66,17.66,17.58,17.58,724093.0
2018-10-26 14:05:00,17.59,17.6,17.52,17.57,764822.0,17.59,17.6,17.52,17.57,764822.0
2018-10-26 14:10:00,17.57,17.58,17.45,17.49,1082601.0,17.57,17.58,17.45,17.49,1082601.0
2018-10-26 14:15:00,17.48,17.53,17.45,17.49,976625.0,17.48,17.53,17.45,17.49,976625.0
2018-10-26 14:20:00,17.5,17.59,17.49,17.57,782597.0,17.5,17.59,17.49,17.57,782597.0
2018-10-26 14:25:00,17.57,17.7,17.56,17.62,874505.0,17.57,17.7,17.56,17.62,874505.0
2018-10-26 14:30:00,17.62,17.67,17.58,17.6,624229.0,17.62,17.67,17.58,17.6,624229.0
2018-10-26 14:35:00,17.61,17.68,17.6,17.63,641749.0,17.61,17.68,17.6,17.63,641749.0
2018-10-26 14:40:00,17.62,17.67,17.56,17.58,714659.0,17.62,17.67,17.56,17.58,714659.0
2018-10-26 14:45:00,17.57,17.6,17.48,17.51,723676.0,17.57,17.6,17.48,17.51,723676.0
2018-10-26 14:50:00,17.51,17.55,17.47,17.5,638440.0,17.51,17.55,17.47,17.5,638440.0
2018-10-26 14:55:00,17.51,17.54,17.48,17.49,650411.0,17.51,17.54,17.48,17.49,650411.0
2018-10-26 15:00:00,17.5,17.5,17.43,17.5,1108204.0,17.5,17.5,17.43,17.5,1108204.0
2018-10-26 15:05:00,17.49,17.55,17.46,17.5,949659.0,17.49,17.55,17.46,17.5,949659.0
2018-10-26 15:10:00,17.49,17.51,17.37,17.38,1000498.0,17.49,17.51,17.37,17.38,1000498.0
2018-10-26 15:15:00,17.38,17.5,17.37,17.5,870069.0,17.38,17.5,17.37,17.5,870069.0
2018-10-26 15:20:00,17.5,17.65,17.49,17.57,957221.0,17.5,17.65,17.49,17.57,957221.0
2018-10-26 15:25:00,17.57,17.58,17.52,17.52,529414.0,17.57,17.58,17.52,17.52,529414.0
2018-10-26 15:30:00,17.53,17.53,17.45,17.46,809025.0,17.53,17.53,17.45,17.46,809025.0
2018-10-26 15:35:00,17.46,17.61,17.46,17.59,787597.0,17.46,17.61,17.46,17.59,787597.0
2018-10-26 15:40:00,17.58,17.59,17.51,17.52,989905.0,17.58,17.59,17.51,17.52,989905.0
2018-10-26 15:45:00,17.53,17.76,17.52,17.73,2484905.0,17.53,17.76,17.52,17.73,2484905.0
2018-10-26 15:50:00,17.73,17.78,17.7,17.72,1614918.0,17.73,17.78,17.7,17.72,1614918.0
2018-10-26 15:55:00,17.71,17.74,17.62,17.63,2112733.0,17.71,17.74,17.62,17.63,2112733.0
2018-10-29 09:30:00,18.21,18.23,17.81,17.82,3503189.0,18.21,18.23,17.81,17.82,3503189.0
2018-10-29 09:35:00,17.81,17.96,17.73,17.78,2804413.0,17.81,17.96,17.73,17.78,2804413.0
2018-10-29 09:40:00,17.78,17.81,17.58,17.64,2818243.0,17.78,17.81,17.58,17.64,2818243.0
2018-10-29 09:45:00,17.64,17.73,17.51,17.51,2272097.0,17.64,17.73,17.51,17.51,2272097.0
2018-10-29 09:50:00,17.52,17.66,17.49,17.63,1718715.0,17.52,17.66,17.49,17.63,1718715.0
2018-10-29 09:55:00,17.63,17.91,17.56,17.87,2498426.0,17.63,17.91,17.56,17.87,2498426.0
2018-10-29 10:00:00,17.87,17.97,17.81,17.86,1818643.0,17.87,17.97,17.81,17.86,1818643.0
2018-10-29 10:05:00,17.87,17.95,17.82,17.85,1593814.0,17.87,17.95,17.82,17.85,1593814.0
2018-10-29 10:10:00,17.85,18.02,17.78,17.79,1683353.0,17.85,18.02,17.78,17.79,1683353.0
2018-10-29 10:15:00,17.79,17.92,17.75,17.84,1388378.0,17.79,17.92,17.75,17.84,1388378.0
2018-10-29 10:20:00,17.84,17.86,17.7,17.73,1375360.0,17.84,17.86,17.7,17.73,1375360.0
2018-10-29 10:25:00,17.73,17.8,17.65,17.72,1162059.0,17.73,17.8,17.65,17.72,1162059.0
2018-10-29 10:30:00,17.73,17.76,17.67,17.75,820874.0,17.73,17.76,17.67,17.75,820874.0
2018-10-29 10:35:00,17.75,17.8,17.68,17.71,955611.0,17.75,17.8,17.68,17.71,955611.0
2018-10-29 10:40:00,17.7,17.73,17.61,17.64,939742.0,17.7,17.73,17.61,17.64,939742.0
2018-10-29 10:45:00,17.64,17.69,17.58,17.65,870213.0,17.64,17.69,17.58,17.65,870213.0
2018-10-29 10:50:00,17.65,17.78,17.65,17.77,860816.0,17.65,17.78,17.65,17.77,860816.0
2018-10-29 10:55:00,17.77,17.77,17.68,17.71,618418.0,17.77,17.77,17.68,17.71,618418.0
2018-10-29 11:00:00,17.72,17.86,17.71,17.81,742125.0,17.72,17.86,17.71,17.81,742125.0
2018-10-29 11:05:00,17.81,17.86,17.69,17.7,826667.0,17.81,17.86,17.69,17.7,826667.0
2018-10-29 11:10:00,17.7,17.7,17.55,17.58,1070591.0,17.7,17.7,17.55,17.58,1070591.0
2018-10-29 11:15:00,17.59,17.67,17.47,17.5,1215344.0,17.59,17.67,17.47,17.5,1215344.0
2018-10-29 11:20:00,17.51,17.51,17.41,17.46,1519071.0,17.51,17.51,17.41,17.46,1519071.0
2018-10-29 11:25:00,17.47,17.52,17.43,17.49,949780.0,17.47,17.52,17.43,17.49,949780.0
2018-10-29 11:30:00,17.5,17.52,17.43,17.47,832332.0,17.5,17.52,17.43,17.47,832332.0
2018-10-29 11:35:00,17.47,17.5,17.43,17.49,538998.0,17.47,17.5,17.43,17.49,538998.0
2018-10-29 11:40:00,17.49,17.61,17.45,17.6,853750.0,17.49,17.61,17.45,17.6,853750.0
2018-10-29 11:45:00,17.6,17.65,17.56,17.59,590477.0,17.6,17.65,17.56,17.59,590477.0
2018-10-29 11:50:00,17.6,17.63,17.5,17.51,593671.0,17.6,17.63,17.5,17.51,593671.0
2018-10-29 11:55:00,17.51,17.57,17.47,17.49,744008.0,17.51,17.57,17.47,17.49,744008.0
2018-10-29 12:00:00,17.48,17.5,17.42,17.45,842992.0,17.48,17.5,17.42,17.45,842992.0
2018-10-29 12:05:00,17.45,17.47,17.32,17.32,1043037.0,17.45,17.47,17.32,17.32,1043037.0
2018-10-29 12:10:00,17.32,17.37,17.25,17.25,1121172.0,17.32,17.37,17.25,17.25,1121172.0
2018-10-29 12:15:00,17.25,17.41,17.2,17.32,1123338.0,17.25,17.41,17.2,17.32,1123338.0
2018-10-29 12:20:00,17.32,17.38,17.2,17.27,766240.0,17.32,17.38,17.2,17.27,766240.0
2018-10-29 12:25:00,17.27,17.32,17.15,17.22,807342.0,17.27,17.32,17.15,17.22,807342.0
2018-10-29 12:30:00,17.22,17.25,17.11,17.21,941426.0,17.22,17.25,17.11,17.21,941426.0
2018-10-29 12:35:00,17.2,17.29,17.2,17.24,585876.0,17.2,17.29,17.2,17.24,585876.0
2018-10-29 12:40:00,17.25,17.39,17.24,17.34,845367.0,17.25,17.39,17.24,17.34,845367.0
2018-10-29 12:45:00,17.34,17.38,17.25,17.28,593010.0,17.34,17.38,17.25,17.28,593010.0
2018-10-29 12:50:00,17.29,17.33,17.25,17.26,451809.0,17.29,17.33,17.25,17.26,451809.0
2018-10-29 12:55:00,17.26,17.28,17.17,17.23,968484.0,17.26,17.28,17.17,17.23,968484.0
2018-10-29 13:00:00,17.24,17.46,17.23,17.44,1044065.0,17.24,17.46,17.23,17.44,1044065.0
2018-10-29 13:05:00,17.44,17.57,17.43,17.56,699557.0,17.44,17.57,17.43,17.56,699557.0
2018-10-29 13:10:00,17.56,17.58,17.49,17.49,768347.0,17.56,17.58,17.49,17.49,768347.0
2018-10-29 13:15:00,17.49,17.52,17.4,17.45,722784.0,17.49,17.52,17.4,17.45,722784.0
2018-10-29 13:20:00,17.44,17.49,17.41,17.43,427273.0,17.44,17.49,17.41,17.43,427273.0
2018-10-29 13:25:00,17.43,17.43,17.37,17.41,487143.0,17.43,17.43,17.37,17.41,487143.0
2018-10-29 13:30:00,17.4,17.54,17.39,17.53,592533.0,17.4,17.54,17.39,17.53,592533.0
2018-10-29 13:35:00,17.53,17.54,17.48,17.5,527688.0,17.53,17.54,17.48,17.5,527688.0
2018-10-29 13:40:00,17.51,17.51,17.44,17.5,428398.0,17.51,17.51,17.44,17.5,428398.0
2018-10-29 13:45:00,17.5,17.56,17.41,17.45,539645.0,17.5,17.56,17.41,17.45,539645.0
2018-10-29 13:50:00,17.45,17.52,17.42,17.45,366909.0,17.45,17.52,17.42,17.45,366909.0
2018-10-29 13:55:00,17.45,17.49,17.39,17.4,353401.0,17.45,17.49,17.39,17.4,353401.0
2018-10-29 14:00:00,17.39,17.4,17.31,17.37,647601.0,17.39,17.4,17.31,17.37,647601.0
2018-10-29 14:05:00,17.38,17.39,17.28,17.31,452321.0,17.38,17.39,17.28,17.31,452321.0
2018-10-29 14:10:00,17.32,17.33,17.19,17.2,851438.0,17.32,17.33,17.19,17.2,851438.0
2018-10-29 14:15:00,17.21,17.25,17.16,17.22,829842.0,17.21,17.25,17.16,17.22,829842.0
2018-10-29 14:20:00,17.22,17.23,17.09,17.09,869038.0,17.22,17.23,17.09,17.09,869038.0
2018-10-29 14:25:00,17.09,17.15,17.04,17.04,1245461.0,17.09,17.15,17.04,17.04,1245461.0
2018-10-29 14:30:00,17.04,17.07,16.89,16.91,2026844.0,17.04,17.07,16.89,16.91,2026844.0
2018-10-29 14:35:00,16.91,16.99,16.85,16.91,1217536.0,16.91,16.99,16.85,16.91,1217536.0
2018-10-29 14:40:00,16.91,17.08,16.9,17.0,1235301.0,16.91,17.08,16.9,17.0,1235301.0
2018-10-29 14:45:00,16.99,17.05,16.92,16.94,634114.0,16.99,17.05,16.92,16.94,634114.0
2018-10-29 14:50:00,16.93,16.97,16.84,16.87,990514.0,16.93,16.97,16.84,16.87,990514.0
2018-10-29 14:55:00,16.87,16.96,16.82,16.91,811949.0,16.87,16.96,16.82,16.91,811949.0
2018-10-29 15:00:00,16.92,16.92,16.84,16.89,736207.0,16.92,16.92,16.84,16.89,736207.0
2018-10-29 15:05:00,16.89,16.93,16.8,16.81,937503.0,16.89,16.93,16.8,16.81,937503.0
2018-10-29 15:10:00,16.81,16.84,16.72,16.73,1127000.0,16.81,16.84,16.72,16.73,1127000.0
2018-10-29 15:15:00,16.74,16.75,16.65,16.75,1319080.0,16.74,16.75,16.65,16.75,1319080.0
2018-10-29 15:20:00,16.75,16.78,16.7,16.73,1120743.0,16.75,16.78,16.7,16.73,1120743.0
2018-10-29 15:25:00,16.73,16.82,16.7,16.71,1216214.0,16.73,16.82,16.7,16.71,1216214.0
2018-10-29 15:30:00,16.71,16.71,16.6,16.68,1841385.0,16.71,16.71,16.6,16.68,1841385.0
2018-10-29 15:35:00,16.67,16.68,16.51,16.54,1558146.0,16.67,16.68,16.51,16.54,1558146.0
2018-10-29 15:40:00,16.54,16.55,16.27,16.34,2514442.0,16.54,16.55,16.27,16.34,2514442.0
2018-10-29 15:45:00,16.34,16.56,16.28,16.51,2576730.0,16.34,16.56,16.28,16.51,2576730.0
2018-10-29 15:50:00,16.51,16.76,16.5,16.75,2185354.0,16.51,16.76,16.5,16.75,2185354.0
2018-10-29 15:55:00,16.75,16.89,16.7,16.86,2412809.0,16.75,16.89,16.7,16.86,2412809.0
2018-10-30 09:30:00,16.4,16.61,16.17,16.54,5337294.0,16.4,16.61,16.17,16.54,5337294.0
2018-10-30 09:35:00,16.54,16.66,16.34,16.52,2673645.0,16.54,16.66,16.34,16.52,2673645.0
2018-10-30 09:40:00,16.52,16.77,16.46,16.65,2500544.0,16.52,16.77,16.46,16.65,2500544.0
2018-10-30 09:45:00,16.65,16.75,16.55,16.73,1921675.0,16.65,16.75,16.55,16.73,1921675.0
2018-10-30 09:50:00,16.73,16.97,16.71,16.95,2211822.0,16.73,16.97,16.71,16.95,2211822.0
2018-10-30 09:55:00,16.96,17.24,16.85,17.11,3753919.0,16.96,17.24,16.85,17.11,3753919.0
2018-10-30 10:00:00,17.12,17.14,16.98,17.01,2196425.0,17.12,17.14,16.98,17.01,2196425.0
2018-10-30 10:05:00,17.0,17.13,16.88,16.91,1730947.0,17.0,17.13,16.88,16.91,1730947.0
2018-10-30 10:10:00,16.91,17.0,16.85,16.98,1814191.0,16.91,17.0,16.85,16.98,1814191.0
2018-10-30 10:15:00,16.98,17.03,16.85,16.87,1429199.0,16.98,17.03,16.85,16.87,1429199.0
2018-10-30 10:20:00,16.87,17.03,16.87,16.93,1455211.0,16.87,17.03,16.87,16.93,1455211.0
2018-10-30 10:25:00,16.93,17.06,16.82,16.88,1766531.0,16.93,17.06,16.82,16.88,1766531.0
2018-10-30 10:30:00,16.88,16.96,16.84,16.85,1314659.0,16.88,16.96,16.84,16.85,1314659.0
2018-10-30 10:35:00,16.86,16.86,16.58,16.61,1917672.0,16.86,16.86,16.58,16.61,1917672.0
2018-10-30 10:40:00,16.6,16.6,16.26,16.3,2590333.0,16.6,16.6,16.26,16.3,2590333.0
2018-10-30 10:45:00,16.3,16.51,16.26,16.5,2573072.0,16.3,16.51,16.26,16.5,2573072.0
2018-10-30 10:50:00,16.5,16.58,16.38,16.39,1738659.0,16.5,16.58,16.38,16.39,1738659.0
2018-10-30 10:55:00,16.39,16.55,16.37,16.52,1345357.0,16.39,16.55,16.37,16.52,1345357.0
2018-10-30 11:00:00,16.52,16.63,16.45,16.59,1275199.0,16.52,16.63,16.45,16.59,1275199.0
2018-10-30 11:05:00,16.6,16.77,16.58,16.71,1452566.0,16.6,16.77,16.58,16.71,1452566.0
2018-10-30 11:10:00,16.71,16.76,16.56,16.57,1283382.0,16.71,16.76,16.56,16.57,1283382.0
2018-10-30 11:15:00,16.58,16.7,16.53,16.69,1136831.0,16.58,16.7,16.53,16.69,1136831.0
2018-10-30 11:20:00,16.69,16.75,16.63,16.68,804848.0,16.69,16.75,16.63,16.68,804848.0
2018-10-30 11:25:00,16.68,16.82,16.67,16.78,1000130.0,16.68,16.82,16.67,16.78,1000130.0
2018-10-30 11:30:00,16.79,16.85,16.74,16.79,1303994.0,16.79,16.85,16.74,16.79,1303994.0
2018-10-30 11:35:00,16.79,16.84,16.72,16.75,915825.0,16.79,16.84,16.72,16.75,915825.0
2018-10-30 11:40:00,16.75,16.77,16.68,16.76,865139.0,16.75,16.77,16.68,16.76,865139.0
2018-10-30 11:45:00,16.77,16.93,16.75,16.91,908926.0,16.77,16.93,16.75,16.91,908926.0
2018-10-30 11:50:00,16.92,16.96,16.84,16.85,1072345.0,16.92,16.96,16.84,16.85,1072345.0
2018-10-30 11:55:00,16.86,16.87,16.72,16.75,888122.0,16.86,16.87,16.72,16.75,888122.0
2018-10-30 12:00:00,16.75,16.85,16.75,16.82,1058294.0,16.75,16.85,16.75,16.82,1058294.0
2018-10-30 12:05:00,16.82,16.94,16.81,16.89,945839.0,16.82,16.94,16.81,16.89,945839.0
2018-10-30 12:10:00,16.89,16.97,16.85,16.88,922073.0,16.89,16.97,16.85,16.88,922073.0
2018-10-30 12:15:00,16.88,16.95,16.86,16.94,750319.0,16.88,16.95,16.86,16.94,750319.0
2018-10-30 12:20:00,16.94,17.01,16.91,16.99,1271988.0,16.94,17.01,16.91,16.99,1271988.0
2018-10-30 12:25:00,16.98,17.09,16.97,16.98,1193983.0,16.98,17.09,16.97,16.98,1193983.0
2018-10-30 12:30:00,16.98,17.03,16.91,16.99,895377.0,16.98,17.03,16.91,16.99,895377.0
2018-10-30 12:35:00,16.98,17.11,16.98,17.09,873670.0,16.98,17.11,16.98,17.09,873670.0
2018-10-30 12:40:00,17.08,17.13,17.04,17.07,884275.0,17.08,17.13,17.04,17.07,884275.0
2018-10-30 12:45:00,17.07,17.17,17.02,17.11,1026323.0,17.07,17.17,17.02,17.11,1026323.0
2018-10-30 12:50:00,17.11,17.11,17.0,17.01,609201.0,17.11,17.11,17.0,17.01,609201.0
2018-10-30 12:55:00,17.01,17.03,16.82,16.86,1477658.0,17.01,17.03,16.82,16.86,1477658.0
2018-10-30 13:00:00,16.86,16.89,16.79,16.86,854313.0,16.86,16.89,16.79,16.86,854313.0
2018-10-30 13:05:00,16.86,16.89,16.76,16.77,655715.0,16.86,16.89,16.76,16.77,655715.0
2018-10-30 13:10:00,16.77,16.78,16.64,16.67,747950.0,16.77,16.78,16.64,16.67,747950.0
2018-10-30 13:15:00,16.67,16.84,16.64,16.78,1171397.0,16.67,16.84,16.64,16.78,1171397.0
2018-10-30 13:20:00,16.77,16.79,16.63,16.67,903458.0,16.77,16.79,16.63,16.67,903458.0
2018-10-30 13:25:00,16.68,16.69,16.58,16.61,663018.0,16.68,16.69,16.58,16.61,663018.0
2018-10-30 13:30:00,16.61,16.63,16.51,16.52,737931.0,16.61,16.63,16.51,16.52,737931.0
2018-10-30 13:35:00,16.53,16.6,16.51,16.57,759981.0,16.53,16.6,16.51,16.57,759981.0
2018-10-30 13:40:00,16.56,16.71,16.55,16.69,968980.0,16.56,16.71,16.55,16.69,968980.0
2018-10-30 13:45:00,16.7,16.71,16.6,16.66,659057.0,16.7,16.71,16.6,16.66,659057.0
2018-10-30 13:50:00,16.66,16.67,16.58,16.61,574283.0,16.66,16.67,16.58,16.61,574283.0
2018-10-30 13:55:00,16.6,16.73,16.6,16.7,668273.0,16.6,16.73,16.6,16.7,668273.0
2018-10-30 14:00:00,16.7,16.78,16.64,16.69,744192.0,16.7,16.78,16.64,16.69,744192.0
2018-10-30 14:05:00,16.69,16.73,16.6,16.61,636899.0,16.69,16.73,16.6,16.61,636899.0
2018-10-30 14:10:00,16.62,16.7,16.6,16.66,406546.0,16.62,16.7,16.6,16.66,406546.0
2018-10-30 14:15:00,16.66,16.68,16.6,16.63,417413.0,16.66,16.68,16.6,16.63,417413.0
2018-10-30 14:20:00,16.64,16.75,16.63,16.71,579225.0,16.64,16.75,16.63,16.71,579225.0
2018-10-30 14:25:00,16.72,16.73,16.64,16.69,486974.0,16.72,16.73,16.64,16.69,486974.0
2018-10-30 14:30:00,16.69,16.78,16.64,16.77,555306.0,16.69,16.78,16.64,16.77,555306.0
2018-10-30 14:35:00,16.76,16.78,16.7,16.78,474838.0,16.76,16.78,16.7,16.78,474838.0
2018-10-30 14:40:00,16.77,16.8,16.71,16.77,721315.0,16.77,16.8,16.71,16.77,721315.0
2018-10-30 14:45:00,16.76,16.78,16.73,16.77,307409.0,16.76,16.78,16.73,16.77,307409.0
2018-10-30 14:50:00,16.76,16.92,16.76,16.87,1001398.0,16.76,16.92,16.76,16.87,1001398.0
2018-10-30 14:55:00,16.86,16.94,16.85,16.87,745461.0,16.86,16.94,16.85,16.87,745461.0
2018-10-30 15:00:00,16.88,16.91,16.82,16.9,764655.0,16.88,16.91,16.82,16.9,764655.0
2018-10-30 15:05:00,16.89,16.94,16.87,16.93,552756.0,16.89,16.94,16.87,16.93,552756.0
2018-10-30 15:10:00,16.93,17.01,16.92,16.96,1138623.0,16.93,17.01,16.92,16.96,1138623.0
2018-10-30 15:15:00,16.97,17.05,16.94,16.98,757830.0,16.97,17.05,16.94,16.98,757830.0
2018-10-30 15:20:00,16.98,16.98,16.91,16.96,537806.0,16.98,16.98,16.91,16.96,537806.0
2018-10-30 15:25:00,16.96,17.08,16.95,17.05,786824.0,16.96,17.08,16.95,17.05,786824.0
2018-10-30 15:30:00,17.04,17.11,17.01,17.08,1141443.0,17.04,17.11,17.01,17.08,1141443.0
2018-10-30 15:35:00,17.07,17.09,16.98,17.0,708459.0,17.07,17.09,16.98,17.0,708459.0
2018-10-30 15:40:00,17.01,17.08,17.0,17.06,602577.0,17.01,17.08,17.0,17.06,602577.0
2018-10-30 15:45:00,17.06,17.1,17.01,17.09,989938.0,17.06,17.1,17.01,17.09,989938.0
2018-10-30 15:50:00,17.08,17.15,17.08,17.14,1157804.0,17.08,17.15,17.08,17.14,1157804.0
2018-10-30 15:55:00,17.14,17.22,17.09,17.21,2407226.0,17.14,17.22,17.09,17.21,2407226.0
2018-10-31 09:30:00,17.87,18.0,17.49,17.61,5035130.0,17.87,18.0,17.49,17.61,5035130.0
2018-10-31 09:35:00,17.6,17.65,17.39,17.46,3369990.0,17.6,17.65,17.39,17.46,3369990.0
2018-10-31 09:40:00,17.46,17.58,17.26,17.3,3591301.0,17.46,17.58,17.26,17.3,3591301.0
2018-10-31 09:45:00,17.3,17.44,17.2,17.21,2624644.0,17.3,17.44,17.2,17.21,2624644.0
2018-10-31 09:50:00,17.21,17.34,17.12,17.29,2806884.0,17.21,17.34,17.12,17.29,2806884.0
2018-10-31 09:55:00,17.29,17.51,17.23,17.42,2973077.0,17.29,17.51,17.23,17.42,2973077.0
2018-10-31 10:00:00,17.42,17.64,17.34,17.56,2570394.0,17.42,17.64,17.34,17.56,2570394.0
2018-10-31 10:05:00,17.56,17.63,17.48,17.56,2093210.0,17.56,17.63,17.48,17.56,2093210.0
2018-10-31 10:10:00,17.57,17.65,17.51,17.59,1966738.0,17.57,17.65,17.51,17.59,1966738.0
2018-10-31 10:15:00,17.59,17.8,17.58,17.8,2277771.0,17.59,17.8,17.58,17.8,2277771.0
2018-10-31 10:20:00,17.8,17.87,17.79,17.82,2034994.0,17.8,17.87,17.79,17.82,2034994.0
2018-10-31 10:25:00,17.82,17.91,17.74,17.76,2127899.0,17.82,17.91,17.74,17.76,2127899.0
2018-10-31 10:30:00,17.77,17.94,17.76,17.91,1962221.0,17.77,17.94,17.76,17.91,1962221.0
2018-10-31 10:35:00,17.91,17.92,17.8,17.81,1416083.0,17.91,17.92,17.8,17.81,1416083.0
2018-10-31 10:40:00,17.81,17.82,17.7,17.72,1455465.0,17.81,17.82,17.7,17.72,1455465.0
2018-10-31 10:45:00,17.72,17.79,17.61,17.61,1473242.0,17.72,17.79,17.61,17.61,1473242.0
2018-10-31 10:50:00,17.62,17.68,17.58,17.65,1255925.0,17.62,17.68,17.58,17.65,1255925.0
2018-10-31 10:55:00,17.66,17.78,17.65,17.68,1358313.0,17.66,17.78,17.65,17.68,1358313.0
2018-10-31 11:00:00,17.69,17.8,17.68,17.73,1317557.0,17.69,17.8,17.68,17.73,1317557.0
2018-10-31 11:05:00,17.72,17.77,17.63,17.64,1232877.0,17.72,17.77,17.63,17.64,1232877.0
2018-10-31 11:10:00,17.64,17.69,17.51,17.55,1447261.0,17.64,17.69,17.51,17.55,1447261.0
2018-10-31 11:15:00,17.54,17.61,17.48,17.56,1248883.0,17.54,17.61,17.48,17.56,1248883.0
2018-10-31 11:20:00,17.56,17.69,17.55,17.68,920390.0,17.56,17.69,17.55,17.68,920390.0
2018-10-31 11:25:00,17.67,17.77,17.63,17.73,1219287.0,17.67,17.77,17.63,17.73,1219287.0
2018-10-31 11:30:00,17.73,17.77,17.65,17.66,1029687.0,17.73,17.77,17.65,17.66,1029687.0
2018-10-31 11:35:00,17.66,17.74,17.61,17.73,644583.0,17.66,17.74,17.61,17.73,644583.0
2018-10-31 11:40:00,17.73,17.76,17.56,17.56,1099773.0,17.73,17.76,17.56,17.56,1099773.0
2018-10-31 11:45:00,17.56,17.71,17.56,17.66,641406.0,17.56,17.71,17.56,17.66,641406.0
2018-10-31 11:50:00,17.66,17.8,17.66,17.75,876068.0,17.66,17.8,17.66,17.75,876068.0
2018-10-31 11:55:00,17.75,17.77,17.68,17.73,762450.0,17.75,17.77,17.68,17.73,762450.0
2018-10-31 12:00:00,17.73,17.77,17.62,17.66,772722.0,17.73,17.77,17.62,17.66,772722.0
2018-10-31 12:05:00,17.66,17.73,17.62,17.71,634215.0,17.66,17.73,17.62,17.71,634215.0
2018-10-31 12:10:00,17.71,17.79,17.7,17.77,606749.0,17.71,17.79,17.7,17.77,606749.0
2018-10-31 12:15:00,17.77,17.83,17.71,17.8,585145.0,17.77,17.83,17.71,17.8,585145.0
2018-10-31 12:20:00,17.81,17.9,17.77,17.89,871398.0,17.81,17.9,17.77,17.89,871398.0
2018-10-31 12:25:00,17.89,17.89,17.8,17.8,826088.0,17.89,17.89,17.8,17.8,826088.0
2018-10-31 12:30:00,17.81,17.85,17.78,17.84,738909.0,17.81,17.85,17.78,17.84,738909.0
2018-10-31 12:35:00,17.84,18.03,17.84,18.02,2155143.0,17.84,18.03,17.84,18.02,2155143.0
2018-10-31 12:40:00,18.01,18.1,17.9,18.05,1587861.0,18.01,18.1,17.9,18.05,1587861.0
2018-10-31 12:45:00,18.05,18.14,18.0,18.1,1487772.0,18.05,18.14,18.0,18.1,1487772.0
2018-10-31 12:50:00,18.1,18.13,18.04,18.08,911900.0,18.1,18.13,18.04,18.08,911900.0
2018-10-31 12:55:00,18.09,18.11,17.98,18.0,917943.0,18.09,18.11,17.98,18.0,917943.0
2018-10-31 13:00:00,18.0,18.07,17.96,17.98,1161162.0,18.0,18.07,17.96,17.98,1161162.0
2018-10-31 13:05:00,17.98,18.04,17.95,18.0,843679.0,17.98,18.04,17.95,18.0,843679.0
2018-10-31 13:10:00,18.01,18.13,17.99,18.08,1122868.0,18.01,18.13,17.99,18.08,1122868.0
2018-10-31 13:15:00,18.09,18.3,18.08,18.27,1944904.0,18.09,18.3,18.08,18.27,1944904.0
2018-10-31 13:20:00,18.27,18.34,18.17,18.19,1668474.0,18.27,18.34,18.17,18.19,1668474.0
2018-10-31 13:25:00,18.19,18.2,18.03,18.06,1617949.0,18.19,18.2,18.03,18.06,1617949.0
2018-10-31 13:30:00,18.07,18.12,18.03,18.08,1046720.0,18.07,18.12,18.03,18.08,1046720.0
2018-10-31 13:35:00,18.08,18.08,17.96,18.05,1269296.0,18.08,18.08,17.96,18.05,1269296.0
2018-10-31 13:40:00,18.05,18.2,18.03,18.2,1317691.0,18.05,18.2,18.03,18.2,1317691.0
2018-10-31 13:45:00,18.21,18.22,18.09,18.14,1162355.0,18.21,18.22,18.09,18.14,1162355.0
2018-10-31 13:50:00,18.14,18.19,18.06,18.07,986255.0,18.14,18.19,18.06,18.07,986255.0
2018-10-31 13:55:00,18.08,18.13,18.06,18.09,555629.0,18.08,18.13,18.06,18.09,555629.0
2018-10-31 14:00:00,18.09,18.15,18.05,18.13,752102.0,18.09,18.15,18.05,18.13,752102.0
2018-10-31 14:05:00,18.13,18.23,18.12,18.23,1059267.0,18.13,18.23,18.12,18.23,1059267.0
2018-10-31 14:10:00,18.23,18.24,18.18,18.2,674858.0,18.23,18.24,18.18,18.2,674858.0
2018-10-31 14:15:00,18.2,18.31,18.18,18.19,995819.0,18.2,18.31,18.18,18.19,995819.0
2018-10-31 14:20:00,18.18,18.21,18.12,18.17,925484.0,18.18,18.21,18.12,18.17,925484.0
2018-10-31 14:25:00,18.17,18.17,18.11,18.14,695293.0,18.17,18.17,18.11,18.14,695293.0
2018-10-31 14:30:00,18.13,18.22,18.12,18.16,687708.0,18.13,18.22,18.12,18.16,687708.0
2018-10-31 14:35:00,18.16,18.16,18.08,18.12,847207.0,18.16,18.16,18.08,18.12,847207.0
2018-10-31 14:40:00,18.11,18.23,18.11,18.16,783145.0,18.11,18.23,18.11,18.16,783145.0
2018-10-31 14:45:00,18.16,18.18,18.13,18.14,523106.0,18.16,18.18,18.13,18.14,523106.0
2018-10-31 14:50:00,18.13,18.19,18.09,18.14,733972.0,18.13,18.19,18.09,18.14,733972.0
2018-10-31 14:55:00,18.14,18.16,18.11,18.13,447597.0,18.14,18.16,18.11,18.13,447597.0
2018-10-31 15:00:00,18.12,18.24,18.09,18.21,812340.0,18.12,18.24,18.09,18.21,812340.0
2018-10-31 15:05:00,18.21,18.27,18.19,18.2,938960.0,18.21,18.27,18.19,18.2,938960.0
2018-10-31 15:10:00,18.19,18.23,18.15,18.2,734294.0,18.19,18.23,18.15,18.2,734294.0
2018-10-31 15:15:00,18.19,18.23,18.16,18.17,576527.0,18.19,18.23,18.16,18.17,576527.0
2018-10-31 15:20:00,18.18,18.2,18.1,18.12,952171.0,18.18,18.2,18.1,18.12,952171.0
2018-10-31 15:25:00,18.12,18.2,18.1,18.18,788095.0,18.12,18.2,18.1,18.18,788095.0
2018-10-31 15:30:00,18.18,18.22,18.15,18.2,778228.0,18.18,18.22,18.15,18.2,778228.0
2018-10-31 15:35:00,18.2,18.23,18.12,18.13,895803.0,18.2,18.23,18.12,18.13,895803.0
2018-10-31 15:40:00,18.13,18.22,18.13,18.15,944394.0,18.13,18.22,18.13,18.15,944394.0
2018-10-31 15:45:00,18.15,18.19,18.13,18.14,1196482.0,18.15,18.19,18.13,18.14,1196482.0
2018-10-31 15:50:00,18.15,18.27,18.14,18.23,2027552.0,18.15,18.27,18.14,18.23,2027552.0
2018-10-31 15:55:00,18.23,18.29,18.2,18.21,2849113.0,18.23,18.29,18.2,18.21,2849113.0
2018-11-01 09:30:00,18.44,18.59,18.31,18.5,3431301.0,18.44,18.59,18.31,18.5,3431301.0
2018-11-01 09:35:00,18.49,18.58,18.34,18.35,2532543.0,18.49,18.58,18.34,18.35,2532543.0
2018-11-01 09:40:00,18.36,18.37,18.2,18.25,2698819.0,18.36,18.37,18.2,18.25,2698819.0
2018-11-01 09:45:00,18.25,18.28,18.12,18.13,2406318.0,18.25,18.28,18.12,18.13,2406318.0
2018-11-01 09:50:00,18.14,18.4,18.08,18.36,2684872.0,18.14,18.4,18.08,18.36,2684872.0
2018-11-01 09:55:00,18.35,18.41,18.22,18.25,1404964.0,18.35,18.41,18.22,18.25,1404964.0
2018-11-01 10:00:00,18.24,18.46,18.22,18.33,1747628.0,18.24,18.46,18.22,18.33,1747628.0
2018-11-01 10:05:00,18.32,18.37,18.16,18.23,1477774.0,18.32,18.37,18.16,18.23,1477774.0
2018-11-01 10:10:00,18.24,18.41,18.23,18.29,1630213.0,18.24,18.41,18.23,18.29,1630213.0
2018-11-01 10:15:00,18.28,18.42,18.28,18.36,1129993.0,18.28,18.42,18.28,18.36,1129993.0
2018-11-01 10:20:00,18.36,18.41,18.3,18.36,708958.0,18.36,18.41,18.3,18.36,708958.0
2018-11-01 10:25:00,18.36,18.4,18.29,18.35,727924.0,18.36,18.4,18.29,18.35,727924.0
2018-11-01 10:30:00,18.35,18.54,18.34,18.5,1445193.0,18.35,18.54,18.34,18.5,1445193.0
2018-11-01 10:35:00,18.51,18.58,18.48,18.52,1439887.0,18.51,18.58,18.48,18.52,1439887.0
2018-11-01 10:40:00,18.51,18.63,18.51,18.59,1356455.0,18.51,18.63,18.51,18.59,1356455.0
2018-11-01 10:45:00,18.59,18.74,18.58,18.72,1185923.0,18.59,18.74,18.58,18.72,1185923.0
2018-11-01 10:50:00,18.73,18.79,18.67,18.7,1366919.0,18.73,18.79,18.67,18.7,1366919.0
2018-11-01 10:55:00,18.69,18.84,18.62,18.83,1574354.0,18.69,18.84,18.62,18.83,1574354.0
2018-11-01 11:00:00,18.83,18.87,18.75,18.83,1802122.0,18.83,18.87,18.75,18.83,1802122.0
2018-11-01 11:05:00,18.83,18.93,18.82,18.91,1541259.0,18.83,18.93,18.82,18.91,1541259.0
2018-11-01 11:10:00,18.91,19.2,18.9,19.14,3067707.0,18.91,19.2,18.9,19.14,3067707.0
2018-11-01 11:15:00,19.15,19.32,19.1,19.27,3074119.0,19.15,19.32,19.1,19.27,3074119.0
2018-11-01 11:20:00,19.28,19.48,19.26,19.46,3466059.0,19.28,19.48,19.26,19.46,3466059.0
2018-11-01 11:25:00,19.46,19.68,19.38,19.66,4055612.0,19.46,19.68,19.38,19.66,4055612.0
2018-11-01 11:30:00,19.67,19.78,19.56,19.69,5193604.0,19.67,19.78,19.56,19.69,5193604.0
2018-11-01 11:35:00,19.69,19.69,19.51,19.55,3217654.0,19.69,19.69,19.51,19.55,3217654.0
2018-11-01 11:40:00,19.55,19.88,19.51,19.82,4092518.0,19.55,19.88,19.51,19.82,4092518.0
2018-11-01 11:45:00,19.82,19.97,19.75,19.84,3258466.0,19.82,19.97,19.75,19.84,3258466.0
2018-11-01 11:50:00,19.83,19.86,19.74,19.84,1811636.0,19.83,19.86,19.74,19.84,1811636.0
2018-11-01 11:55:00,19.84,19.92,19.61,19.67,2425957.0,19.84,19.92,19.61,19.67,2425957.0
2018-11-01 12:00:00,19.66,19.68,19.52,19.61,2132291.0,19.66,19.68,19.52,19.61,2132291.0
2018-11-01 12:05:00,19.61,19.73,19.58,19.67,1759526.0,19.61,19.73,19.58,19.67,1759526.0
2018-11-01 12:10:00,19.66,19.67,19.54,19.58,1375148.0,19.66,19.67,19.54,19.58,1375148.0
2018-11-01 12:15:00,19.58,19.6,19.42,19.44,2275068.0,19.58,19.6,19.42,19.44,2275068.0
2018-11-01 12:20:00,19.44,19.59,19.43,19.59,1568981.0,19.44,19.59,19.43,19.59,1568981.0
2018-11-01 12:25:00,19.59,19.59,19.49,19.57,916693.0,19.59,19.59,19.49,19.57,916693.0
2018-11-01 12:30:00,19.57,19.66,19.54,19.56,1464083.0,19.57,19.66,19.54,19.56,1464083.0
2018-11-01 12:35:00,19.56,19.57,19.44,19.5,1128520.0,19.56,19.57,19.44,19.5,1128520.0
2018-11-01 12:40:00,19.49,19.55,19.46,19.51,936570.0,19.49,19.55,19.46,19.51,936570.0
2018-11-01 12:45:00,19.5,19.52,19.39,19.52,848718.0,19.5,19.52,19.39,19.52,848718.0
2018-11-01 12:50:00,19.51,19.68,19.5,19.64,1661842.0,19.51,19.68,19.5,19.64,1661842.0
2018-11-01 12:55:00,19.64,19.8,19.59,19.78,1459231.0,19.64,19.8,19.59,19.78,1459231.0
2018-11-01 13:00:00,19.77,19.87,19.72,19.84,1905651.0,19.77,19.87,19.72,19.84,1905651.0
2018-11-01 13:05:00,19.85,19.9,19.73,19.78,1409416.0,19.85,19.9,19.73,19.78,1409416.0
2018-11-01 13:10:00,19.78,19.87,19.74,19.86,777867.0,19.78,19.87,19.74,19.86,777867.0
2018-11-01 13:15:00,19.86,19.95,19.83,19.94,1323450.0,19.86,19.95,19.83,19.94,1323450.0
2018-11-01 13:20:00,19.95,19.95,19.86,19.91,977740.0,19.95,19.95,19.86,19.91,977740.0
2018-11-01 13:25:00,19.9,20.08,19.88,20.05,2195888.0,19.9,20.08,19.88,20.05,2195888.0
2018-11-01 13:30:00,20.04,20.08,19.96,19.98,1223056.0,20.04,20.08,19.96,19.98,1223056.0
2018-11-01 13:35:00,19.99,20.01,19.85,19.87,1335377.0,19.99,20.01,19.85,19.87,1335377.0
2018-11-01 13:40:00,19.87,19.96,19.77,19.81,1260823.0,19.87,19.96,19.77,19.81,1260823.0
2018-11-01 13:45:00,19.81,19.87,19.74,19.84,1000318.0,19.81,19.87,19.74,19.84,1000318.0
2018-11-01 13:50:00,19.84,19.86,19.78,19.83,660306.0,19.84,19.86,19.78,19.83,660306.0
2018-11-01 13:55:00,19.84,19.9,19.76,19.86,1122316.0,19.84,19.9,19.76,19.86,1122316.0
2018-11-01 14:00:00,19.86,19.89,19.79,19.87,726547.0,19.86,19.89,19.79,19.87,726547.0
2018-11-01 14:05:00,19.87,19.93,19.78,19.92,1192060.0,19.87,19.93,19.78,19.92,1192060.0
2018-11-01 14:10:00,19.91,20.05,19.91,20.02,1788476.0,19.91,20.05,19.91,20.02,1788476.0
2018-11-01 14:15:00,20.03,20.22,20.01,20.19,1870074.0,20.03,20.22,20.01,20.19,1870074.0
2018-11-01 14:20:00,20.19,20.23,20.15,20.17,1200702.0,20.19,20.23,20.15,20.17,1200702.0
2018-11-01 14:25:00,20.18,20.2,20.1,20.18,801495.0,20.18,20.2,20.1,20.18,801495.0
2018-11-01 14:30:00,20.19,20.19,20.07,20.1,1047681.0,20.19,20.19,20.07,20.1,1047681.0
2018-11-01 14:35:00,20.1,20.15,20.09,20.1,599168.0,20.1,20.15,20.09,20.1,599168.0
2018-11-01 14:40:00,20.09,20.1,19.99,20.05,962806.0,20.09,20.1,19.99,20.05,962806.0
2018-11-01 14:45:00,20.05,20.12,20.03,20.12,757109.0,20.05,20.12,20.03,20.12,757109.0
2018-11-01 14:50:00,20.12,20.13,20.04,20.05,707104.0,20.12,20.13,20.04,20.05,707104.0
2018-11-01 14:55:00,20.06,20.09,20.01,20.07,660080.0,20.06,20.09,20.01,20.07,660080.0
2018-11-01 15:00:00,20.07,20.09,20.03,20.05,624408.0,20.07,20.09,20.03,20.05,624408.0
2018-11-01 15:05:00,20.05,20.07,20.01,20.07,813370.0,20.05,20.07,20.01,20.07,813370.0
2018-11-01 15:10:00,20.07,20.14,20.02,20.11,897057.0,20.07,20.14,20.02,20.11,897057.0
2018-11-01 15:15:00,20.12,20.13,20.06,20.07,885398.0,20.12,20.13,20.06,20.07,885398.0
2018-11-01 15:20:00,20.07,20.16,20.07,20.12,907720.0,20.07,20.16,20.07,20.12,907720.0
2018-11-01 15:25:00,20.12,20.14,20.09,20.13,620424.0,20.12,20.14,20.09,20.13,620424.0
2018-11-01 15:30:00,20.14,20.16,20.07,20.07,1031406.0,20.14,20.16,20.07,20.07,1031406.0
2018-11-01 15:35:00,20.07,20.11,20.06,20.07,989058.0,20.07,20.11,20.06,20.07,989058.0
2018-11-01 15:40:00,20.08,20.2,20.06,20.2,1380699.0,20.08,20.2,20.06,20.2,1380699.0
2018-11-01 15:45:00,20.2,20.26,20.18,20.23,1752449.0,20.2,20.26,20.18,20.23,1752449.0
2018-11-01 15:50:00,20.23,20.33,20.21,20.32,1790203.0,20.23,20.33,20.21,20.32,1790203.0
2018-11-01 15:55:00,20.33,20.33,20.21,20.22,2829662.0,20.33,20.33,20.21,20.22,2829662.0
2018-11-02 09:30:00,20.62,20.78,20.3,20.48,4942421.0,20.62,20.78,20.3,20.48,4942421.0
2018-11-02 09:35:00,20.48,20.5,20.12,20.28,4153480.0,20.48,20.5,20.12,20.28,4153480.0
2018-11-02 09:40:00,20.29,21.01,20.27,20.98,4887293.0,20.29,21.01,20.27,20.98,4887293.0
2018-11-02 09:45:00,20.98,21.06,20.81,20.87,3465587.0,20.98,21.06,20.81,20.87,3465587.0
2018-11-02 09:50:00,20.87,20.89,20.71,20.79,2452244.0,20.87,20.89,20.71,20.79,2452244.0
2018-11-02 09:55:00,20.79,20.79,20.41,20.55,2842507.0,20.79,20.79,20.41,20.55,2842507.0
2018-11-02 10:00:00,20.56,20.63,20.31,20.31,2698929.0,20.56,20.63,20.31,20.31,2698929.0
2018-11-02 10:05:00,20.31,20.47,20.3,20.44,2756300.0,20.31,20.47,20.3,20.44,2756300.0
2018-11-02 10:10:00,20.45,20.45,20.15,20.26,2377935.0,20.45,20.45,20.15,20.26,2377935.0
2018-11-02 10:15:00,20.26,20.45,20.1,20.36,2764421.0,20.26,20.45,20.1,20.36,2764421.0
2018-11-02 10:20:00,20.36,20.41,20.2,20.21,1921933.0,20.36,20.41,20.2,20.21,1921933.0
2018-11-02 10:25:00,20.2,20.33,20.17,20.2,1593636.0,20.2,20.33,20.17,20.2,1593636.0
2018-11-02 10:30:00,20.2,20.21,19.94,19.98,2786642.0,20.2,20.21,19.94,19.98,2786642.0
2018-11-02 10:35:00,19.98,19.99,19.63,19.63,3092871.0,19.98,19.99,19.63,19.63,3092871.0
2018-11-02 10:40:00,19.64,19.66,19.47,19.57,3484184.0,19.64,19.66,19.47,19.57,3484184.0
2018-11-02 10:45:00,19.57,19.96,19.56,19.86,3414073.0,19.57,19.96,19.56,19.86,3414073.0
2018-11-02 10:50:00,19.87,20.14,19.84,20.01,2730689.0,19.87,20.14,19.84,20.01,2730689.0
2018-11-02 10:55:00,20.0,20.12,19.95,20.03,1676114.0,20.0,20.12,19.95,20.03,1676114.0
2018-11-02 11:00:00,20.03,20.05,19.74,19.76,2022221.0,20.03,20.05,19.74,19.76,2022221.0
2018-11-02 11:05:00,19.76,19.84,19.66,19.82,1699370.0,19.76,19.84,19.66,19.82,1699370.0
2018-11-02 11:10:00,19.82,19.9,19.72,19.75,1438794.0,19.82,19.9,19.72,19.75,1438794.0
2018-11-02 11:15:00,19.75,19.83,19.72,19.75,851742.0,19.75,19.83,19.72,19.75,851742.0
2018-11-02 11:20:00,19.74,19.74,19.64,19.71,1614866.0,19.74,19.74,19.64,19.71,1614866.0
2018-11-02 11:25:00,19.72,19.73,19.62,19.69,1117616.0,19.72,19.73,19.62,19.69,1117616.0
2018-11-02 11:30:00,19.69,19.96,19.66,19.84,1705330.0,19.69,19.96,19.66,19.84,1705330.0
2018-11-02 11:35:00,19.84,19.91,19.76,19.9,928701.0,19.84,19.91,19.76,19.9,928701.0
2018-11-02 11:40:00,19.9,19.98,19.85,19.94,1072231.0,19.9,19.98,19.85,19.94,1072231.0
2018-11-02 11:45:00,19.93,19.94,19.82,19.83,643394.0,19.93,19.94,19.82,19.83,643394.0
2018-11-02 11:50:00,19.83,19.93,19.81,19.85,867513.0,19.83,19.93,19.81,19.85,867513.0
2018-11-02 11:55:00,19.85,20.05,19.83,20.05,1198652.0,19.85,20.05,19.83,20.05,1198652.0
2018-11-02 12:00:00,20.05,20.22,19.98,20.16,1536654.0,20.05,20.22,19.98,20.16,1536654.0
2018-11-02 12:05:00,20.16,20.27,20.11,20.13,1708980.0,20.16,20.27,20.11,20.13,1708980.0
2018-11-02 12:10:00,20.13,20.17,20.01,20.13,1306721.0,20.13,20.17,20.01,20.13,1306721.0
2018-11-02 12:15:00,20.14,20.15,20.08,20.13,591699.0,20.14,20.15,20.08,20.13,591699.0
2018-11-02 12:20:00,20.13,20.14,20.01,20.01,584585.0,20.13,20.14,20.01,20.01,584585.0
2018-11-02 12:25:00,20.02,20.07,19.99,20.07,770090.0,20.02,20.07,19.99,20.07,770090.0
2018-11-02 12:30:00,20.07,20.12,19.88,19.89,1163938.0,20.07,20.12,19.88,19.89,1163938.0
2018-11-02 12:35:00,19.89,20.01,19.78,19.8,1333342.0,19.89,20.01,19.78,19.8,1333342.0
2018-11-02 12:40:00,19.8,19.97,19.79,19.93,1009500.0,19.8,19.97,19.79,19.93,1009500.0
2018-11-02 12:45:00,19.93,19.93,19.85,19.87,615228.0,19.93,19.93,19.85,19.87,615228.0
2018-11-02 12:50:00,19.87,19.89,19.68,19.73,841620.0,19.87,19.89,19.68,19.73,841620.0
2018-11-02 12:55:00,19.72,19.82,19.66,19.82,895333.0,19.72,19.82,19.66,19.82,895333.0
2018-11-02 13:00:00,19.83,19.83,19.72,19.75,530202.0,19.83,19.83,19.72,19.75,530202.0
2018-11-02 13:05:00,19.74,19.91,19.71,19.9,920622.0,19.74,19.91,19.71,19.9,920622.0
2018-11-02 13:10:00,19.9,20.05,19.88,20.04,1059157.0,19.9,20.05,19.88,20.04,1059157.0
2018-11-02 13:15:00,20.03,20.18,20.02,20.17,1782578.0,20.03,20.18,20.02,20.17,1782578.0
2018-11-02 13:20:00,20.18,20.22,20.1,20.16,975971.0,20.18,20.22,20.1,20.16,975971.0
2018-11-02 13:25:00,20.15,20.18,20.05,20.1,674507.0,20.15,20.18,20.05,20.1,674507.0
2018-11-02 13:30:00,20.1,20.11,19.98,20.0,816279.0,20.1,20.11,19.98,20.0,816279.0
2018-11-02 13:35:00,20.0,20.03,19.93,19.99,795135.0,20.0,20.03,19.93,19.99,795135.0
2018-11-02 13:40:00,19.98,20.08,19.89,20.05,1158927.0,19.98,20.08,19.89,20.05,1158927.0
2018-11-02 13:45:00,20.04,20.11,20.0,20.05,554295.0,20.04,20.11,20.0,20.05,554295.0
2018-11-02 13:50:00,20.04,20.1,19.97,19.99,666901.0,20.04,20.1,19.97,19.99,666901.0
2018-11-02 13:55:00,19.98,20.03,19.95,20.02,496023.0,19.98,20.03,19.95,20.02,496023.0
2018-11-02 14:00:00,20.02,20.04,19.88,19.89,632288.0,20.02,20.04,19.88,19.89,632288.0
2018-11-02 14:05:00,19.89,19.95,19.85,19.91,554350.0,19.89,19.95,19.85,19.91,554350.0
2018-11-02 14:10:00,19.91,19.91,19.86,19.87,496363.0,19.91,19.91,19.86,19.87,496363.0
2018-11-02 14:15:00,19.87,19.94,19.83,19.92,489899.0,19.87,19.94,19.83,19.92,489899.0
2018-11-02 14:20:00,19.91,19.91,19.74,19.78,900759.0,19.91,19.91,19.74,19.78,900759.0
2018-11-02 14:25:00,19.78,20.1,19.75,20.06,1382746.0,19.78,20.1,19.75,20.06,1382746.0
2018-11-02 14:30:00,20.06,20.12,19.94,20.05,1499278.0,20.06,20.12,19.94,20.05,1499278.0
2018-11-02 14:35:00,20.06,20.1,19.96,19.97,912096.0,20.06,20.1,19.96,19.97,912096.0
2018-11-02 14:40:00,19.98,20.08,19.97,20.04,538255.0,19.98,20.08,19.97,20.04,538255.0
2018-11-02 14:45:00,20.04,20.1,20.0,20.06,440141.0,20.04,20.1,20.0,20.06,440141.0
2018-11-02 14:50:00,20.05,20.06,19.99,20.02,417908.0,20.05,20.06,19.99,20.02,417908.0
2018-11-02 14:55:00,20.02,20.05,19.99,20.02,412350.0,20.02,20.05,19.99,20.02,412350.0
2018-11-02 15:00:00,20.02,20.05,19.93,19.98,686571.0,20.02,20.05,19.93,19.98,686571.0
2018-11-02 15:05:00,19.98,20.05,19.95,20.05,604359.0,19.98,20.05,19.95,20.05,604359.0
2018-11-02 15:10:00,20.05,20.18,20.03,20.11,1262553.0,20.05,20.18,20.03,20.11,1262553.0
2018-11-02 15:15:00,20.12,20.2,20.08,20.2,950171.0,20.12,20.2,20.08,20.2,950171.0
2018-11-02 15:20:00,20.2,20.37,20.19,20.34,1896055.0,20.2,20.37,20.19,20.34,1896055.0
2018-11-02 15:25:00,20.34,20.35,20.22,20.25,1198738.0,20.34,20.35,20.22,20.25,1198738.0
2018-11-02 15:30:00,20.25,20.26,20.2,20.22,970759.0,20.25,20.26,20.2,20.22,970759.0
2018-11-02 15:35:00,20.22,20.31,20.17,20.3,842673.0,20.22,20.31,20.17,20.3,842673.0
2018-11-02 15:40:00,20.3,20.31,20.22,20.25,921246.0,20.3,20.31,20.22,20.25,921246.0
2018-11-02 15:45:00,20.26,20.28,20.18,20.21,998633.0,20.26,20.28,20.18,20.21,998633.0
2018-11-02 15:50:00,20.22,20.28,20.21,20.26,1063345.0,20.22,20.28,20.21,20.26,1063345.0
2018-11-02 15:55:00,20.26,20.3,20.22,20.22,2313507.0,20.26,20.3,20.22,20.22,2313507.0
2018-11-05 09:30:00,20.1,20.18,19.63,19.71,4034734.0,20.1,20.18,19.63,19.71,4034734.0
2018-11-05 09:35:00,19.71,19.9,19.63,19.66,3067682.0,19.71,19.9,19.63,19.66,3067682.0
2018-11-05 09:40:00,19.66,19.73,19.32,19.38,3748919.0,19.66,19.73,19.32,19.38,3748919.0
2018-11-05 09:45:00,19.39,19.63,19.32,19.55,2428747.0,19.39,19.63,19.32,19.55,2428747.0
2018-11-05 09:50:00,19.54,19.69,19.54,19.64,1723284.0,19.54,19.69,19.54,19.64,1723284.0
2018-11-05 09:55:00,19.64,19.68,19.43,19.48,1812737.0,19.64,19.68,19.43,19.48,1812737.0
2018-11-05 10:00:00,19.49,19.57,19.28,19.33,2384336.0,19.49,19.57,19.28,19.33,2384336.0
2018-11-05 10:05:00,19.33,19.36,19.16,19.21,2899958.0,19.33,19.36,19.16,19.21,2899958.0
2018-11-05 10:10:00,19.21,19.21,18.98,19.14,3240866.0,19.21,19.21,18.98,19.14,3240866.0
2018-11-05 10:15:00,19.15,19.21,19.08,19.15,1894971.0,19.15,19.21,19.08,19.15,1894971.0
2018-11-05 10:20:00,19.14,19.18,18.88,18.96,2491601.0,19.14,19.18,18.88,18.96,2491601.0
2018-11-05 10:25:00,18.96,19.14,18.89,19.06,2443986.0,18.96,19.14,18.89,19.06,2443986.0
2018-11-05 10:30:00,19.05,19.25,19.04,19.11,2268375.0,19.05,19.25,19.04,19.11,2268375.0
2018-11-05 10:35:00,19.11,19.22,19.01,19.01,1803945.0,19.11,19.22,19.01,19.01,1803945.0
2018-11-05 10:40:00,19.02,19.21,18.96,19.12,2010901.0,19.02,19.21,18.96,19.12,2010901.0
2018-11-05 10:45:00,19.12,19.17,18.99,19.09,1537416.0,19.12,19.17,18.99,19.09,1537416.0
2018-11-05 10:50:00,19.1,19.13,18.99,19.1,1396122.0,19.1,19.13,18.99,19.1,1396122.0
2018-11-05 10:55:00,19.1,19.27,19.08,19.19,1945017.0,19.1,19.27,19.08,19.19,1945017.0
2018-11-05 11:00:00,19.18,19.33,19.1,19.32,1518910.0,19.18,19.33,19.1,19.32,1518910.0
2018-11-05 11:05:00,19.31,19.34,19.19,19.19,1683549.0,19.31,19.34,19.19,19.19,1683549.0
2018-11-05 11:10:00,19.2,19.26,19.12,19.2,1255133.0,19.2,19.26,19.12,19.2,1255133.0
2018-11-05 11:15:00,19.19,19.21,19.05,19.06,1367825.0,19.19,19.21,19.05,19.06,1367825.0
2018-11-05 11:20:00,19.05,19.13,19.01,19.03,1054671.0,19.05,19.13,19.01,19.03,1054671.0
2018-11-05 11:25:00,19.03,19.08,18.97,19.03,1226962.0,19.03,19.08,18.97,19.03,1226962.0
2018-11-05 11:30:00,19.03,19.16,18.99,19.09,1330954.0,19.03,19.16,18.99,19.09,1330954.0
2018-11-05 11:35:00,19.09,19.13,19.05,19.1,525441.0,19.09,19.13,19.05,19.1,525441.0
2018-11-05 11:40:00,19.11,19.17,19.02,19.05,925303.0,19.11,19.17,19.02,19.05,925303.0
2018-11-05 11:45:00,19.04,19.06,19.0,19.04,907152.0,19.04,19.06,19.0,19.04,907152.0
2018-11-05 11:50:00,19.04,19.16,19.03,19.12,796219.0,19.04,19.16,19.03,19.12,796219.0
2018-11-05 11:55:00,19.13,19.15,19.05,19.09,450552.0,19.13,19.15,19.05,19.09,450552.0
2018-11-05 12:00:00,19.1,19.16,19.08,19.08,746389.0,19.1,19.16,19.08,19.08,746389.0
2018-11-05 12:05:00,19.08,19.09,19.01,19.04,702125.0,19.08,19.09,19.01,19.04,702125.0
2018-11-05 12:10:00,19.04,19.12,19.03,19.1,645666.0,19.04,19.12,19.03,19.1,645666.0
2018-11-05 12:15:00,19.09,19.12,19.01,19.03,850265.0,19.09,19.12,19.01,19.03,850265.0
2018-11-05 12:20:00,19.03,19.16,19.02,19.15,859543.0,19.03,19.16,19.02,19.15,859543.0
2018-11-05 12:25:00,19.16,19.19,19.1,19.12,770039.0,19.16,19.19,19.1,19.12,770039.0
2018-11-05 12:30:00,19.12,19.12,19.07,19.1,538102.0,19.12,19.12,19.07,19.1,538102.0
2018-11-05 12:35:00,19.09,19.15,19.06,19.14,469652.0,19.09,19.15,19.06,19.14,469652.0
2018-11-05 12:40:00,19.14,19.17,19.1,19.12,496488.0,19.14,19.17,19.1,19.12,496488.0
2018-11-05 12:45:00,19.12,19.15,19.07,19.14,560081.0,19.12,19.15,19.07,19.14,560081.0
2018-11-05 12:50:00,19.14,19.18,19.1,19.17,574041.0,19.14,19.18,19.1,19.17,574041.0
2018-11-05 12:55:00,19.17,19.24,19.13,19.22,787361.0,19.17,19.24,19.13,19.22,787361.0
2018-11-05 13:00:00,19.21,19.25,19.18,19.24,680592.0,19.21,19.25,19.18,19.24,680592.0
2018-11-05 13:05:00,19.25,19.31,19.17,19.31,872949.0,19.25,19.31,19.17,19.31,872949.0
2018-11-05 13:10:00,19.3,19.36,19.22,19.35,1015080.0,19.3,19.36,19.22,19.35,1015080.0
2018-11-05 13:15:00,19.35,19.48,19.34,19.42,1639877.0,19.35,19.48,19.34,19.42,1639877.0
2018-11-05 13:20:00,19.42,19.42,19.35,19.36,617418.0,19.42,19.42,19.35,19.36,617418.0
2018-11-05 13:25:00,19.35,19.37,19.32,19.34,434050.0,19.35,19.37,19.32,19.34,434050.0
2018-11-05 13:30:00,19.34,19.4,19.27,19.29,693878.0,19.34,19.4,19.27,19.29,693878.0
2018-11-05 13:35:00,19.3,19.38,19.28,19.35,459191.0,19.3,19.38,19.28,19.35,459191.0
2018-11-05 13:40:00,19.35,19.47,19.35,19.44,935702.0,19.35,19.47,19.35,19.44,935702.0
2018-11-05 13:45:00,19.44,19.45,19.39,19.45,557285.0,19.44,19.45,19.39,19.45,557285.0
2018-11-05 13:50:00,19.45,19.58,19.41,19.53,1111618.0,19.45,19.58,19.41,19.53,1111618.0
2018-11-05 13:55:00,19.54,19.63,19.51,19.58,1432834.0,19.54,19.63,19.51,19.58,1432834.0
2018-11-05 14:00:00,19.58,19.61,19.53,19.55,796607.0,19.58,19.61,19.53,19.55,796607.0
2018-11-05 14:05:00,19.55,19.58,19.54,19.57,406921.0,19.55,19.58,19.54,19.57,406921.0
2018-11-05 14:10:00,19.58,19.64,19.54,19.64,1335889.0,19.58,19.64,19.54,19.64,1335889.0
2018-11-05 14:15:00,19.64,19.77,19.6,19.73,1595869.0,19.64,19.77,19.6,19.73,1595869.0
2018-11-05 14:20:00,19.74,19.85,19.73,19.8,1786753.0,19.74,19.85,19.73,19.8,1786753.0
2018-11-05 14:25:00,19.8,19.85,19.78,19.82,1064157.0,19.8,19.85,19.78,19.82,1064157.0
2018-11-05 14:30:00,19.81,19.82,19.74,19.8,1074574.0,19.81,19.82,19.74,19.8,1074574.0
2018-11-05 14:35:00,19.8,19.8,19.69,19.74,1137824.0,19.8,19.8,19.69,19.74,1137824.0
2018-11-05 14:40:00,19.75,19.84,19.75,19.84,931437.0,19.75,19.84,19.75,19.84,931437.0
2018-11-05 14:45:00,19.84,19.91,19.84,19.89,1153311.0,19.84,19.91,19.84,19.89,1153311.0
2018-11-05 14:50:00,19.9,20.04,19.89,20.0,1728797.0,19.9,20.04,19.89,20.0,1728797.0
2018-11-05 14:55:00,20.01,20.02,19.93,19.95,1057731.0,20.01,20.02,19.93,19.95,1057731.0
2018-11-05 15:00:00,19.96,19.97,19.9,19.92,747957.0,19.96,19.97,19.9,19.92,747957.0
2018-11-05 15:05:00,19.93,20.03,19.91,19.94,1411985.0,19.93,20.03,19.91,19.94,1411985.0
2018-11-05 15:10:00,19.93,20.03,19.91,20.02,955164.0,19.93,20.03,19.91,20.02,955164.0
2018-11-05 15:15:00,20.01,20.02,19.93,19.94,939773.0,20.01,20.02,19.93,19.94,939773.0
2018-11-05 15:20:00,19.93,20.03,19.92,19.97,1256859.0,19.93,20.03,19.92,19.97,1256859.0
2018-11-05 15:25:00,19.96,20.02,19.91,20.01,1042673.0,19.96,20.02,19.91,20.01,1042673.0
2018-11-05 15:30:00,20.02,20.03,19.93,20.0,1061565.0,20.02,20.03,19.93,20.0,1061565.0
2018-11-05 15:35:00,20.0,20.01,19.91,19.93,1105752.0,20.0,20.01,19.91,19.93,1105752.0
2018-11-05 15:40:00,19.93,19.96,19.9,19.93,1236375.0,19.93,19.96,19.9,19.93,1236375.0
2018-11-05 15:45:00,19.93,19.96,19.85,19.93,1449087.0,19.93,19.96,19.85,19.93,1449087.0
2018-11-05 15:50:00,19.93,19.94,19.85,19.91,1800778.0,19.93,19.94,19.85,19.91,1800778.0
2018-11-05 15:55:00,19.91,19.93,19.88,19.92,2384815.0,19.91,19.93,19.88,19.92,2384815.0
2018-11-06 09:30:00,19.51,20.25,19.48,20.09,4268514.0,19.51,20.25,19.48,20.09,4268514.0
2018-11-06 09:35:00,20.1,20.18,20.01,20.05,2550817.0,20.1,20.18,20.01,20.05,2550817.0
2018-11-06 09:40:00,20.06,20.1,19.86,19.89,2442931.0,20.06,20.1,19.86,19.89,2442931.0
2018-11-06 09:45:00,19.89,20.08,19.83,20.0,2363059.0,19.89,20.08,19.83,20.0,2363059.0
2018-11-06 09:50:00,20.01,20.12,19.93,20.02,2048107.0,20.01,20.12,19.93,20.02,2048107.0
2018-11-06 09:55:00,20.03,20.2,20.02,20.11,1884122.0,20.03,20.2,20.02,20.11,1884122.0
2018-11-06 10:00:00,20.11,20.13,20.02,20.06,1244617.0,20.11,20.13,20.02,20.06,1244617.0
2018-11-06 10:05:00,20.06,20.08,19.91,19.97,1803255.0,20.06,20.08,19.91,19.97,1803255.0
2018-11-06 10:10:00,19.97,20.0,19.9,19.99,964521.0,19.97,20.0,19.9,19.99,964521.0
2018-11-06 10:15:00,20.0,20.08,19.93,19.95,1059502.0,20.0,20.08,19.93,19.95,1059502.0
2018-11-06 10:20:00,19.95,20.07,19.94,20.07,784494.0,19.95,20.07,19.94,20.07,784494.0
2018-11-06 10:25:00,20.07,20.12,20.02,20.06,816735.0,20.07,20.12,20.02,20.06,816735.0
2018-11-06 10:30:00,20.06,20.19,20.02,20.17,1098729.0,20.06,20.19,20.02,20.17,1098729.0
2018-11-06 10:35:00,20.16,20.26,20.11,20.2,2350983.0,20.16,20.26,20.11,20.2,2350983.0
2018-11-06 10:40:00,20.21,20.51,20.18,20.47,2542505.0,20.21,20.51,20.18,20.47,2542505.0
2018-11-06 10:45:00,20.47,20.51,20.34,20.48,2319954.0,20.47,20.51,20.34,20.48,2319954.0
2018-11-06 10:50:00,20.47,20.5,20.29,20.32,1754890.0,20.47,20.5,20.29,20.32,1754890.0
2018-11-06 10:55:00,20.31,20.32,20.18,20.25,1638713.0,20.31,20.32,20.18,20.25,1638713.0
2018-11-06 11:00:00,20.25,20.26,20.13,20.17,1675949.0,20.25,20.26,20.13,20.17,1675949.0
2018-11-06 11:05:00,20.18,20.34,20.16,20.26,1622832.0,20.18,20.34,20.16,20.26,1622832.0
2018-11-06 11:10:00,20.26,20.31,20.2,20.31,1167935.0,20.26,20.31,20.2,20.31,1167935.0
2018-11-06 11:15:00,20.31,20.38,20.26,20.34,875338.0,20.31,20.38,20.26,20.34,875338.0
2018-11-06 11:20:00,20.34,20.41,20.27,20.4,1167171.0,20.34,20.41,20.27,20.4,1167171.0
2018-11-06 11:25:00,20.41,20.48,20.36,20.4,1044216.0,20.41,20.48,20.36,20.4,1044216.0
2018-11-06 11:30:00,20.4,20.42,20.23,20.23,1153782.0,20.4,20.42,20.23,20.23,1153782.0
2018-11-06 11:35:00,20.24,20.35,20.23,20.34,782098.0,20.24,20.35,20.23,20.34,782098.0
2018-11-06 11:40:00,20.34,20.41,20.33,20.4,615875.0,20.34,20.41,20.33,20.4,615875.0
2018-11-06 11:45:00,20.4,20.44,20.38,20.39,742267.0,20.4,20.44,20.38,20.39,742267.0
2018-11-06 11:50:00,20.4,20.4,20.3,20.32,526692.0,20.4,20.4,20.3,20.32,526692.0
2018-11-06 11:55:00,20.33,20.41,20.32,20.4,610875.0,20.33,20.41,20.32,20.4,610875.0
2018-11-06 12:00:00,20.41,20.44,20.35,20.39,711587.0,20.41,20.44,20.35,20.39,711587.0
2018-11-06 12:05:00,20.4,20.46,20.35,20.36,708428.0,20.4,20.46,20.35,20.36,708428.0
2018-11-06 12:10:00,20.36,20.44,20.3,20.42,860423.0,20.36,20.44,20.3,20.42,860423.0
2018-11-06 12:15:00,20.41,21.43,20.4,21.42,10092371.0,20.41,21.43,20.4,21.42,10092371.0
2018-11-06 12:20:00,21.43,21.52,21.02,21.14,6063155.0,21.43,21.52,21.02,21.14,6063155.0
2018-11-06 12:25:00,21.13,21.18,20.92,21.03,4706794.0,21.13,21.18,20.92,21.03,4706794.0
2018-11-06 12:30:00,21.02,21.35,21.01,21.26,4076982.0,21.02,21.35,21.01,21.26,4076982.0
2018-11-06 12:35:00,21.26,21.59,21.25,21.47,3719610.0,21.26,21.59,21.25,21.47,3719610.0
2018-11-06 12:40:00,21.47,21.65,21.42,21.56,3151133.0,21.47,21.65,21.42,21.56,3151133.0
2018-11-06 12:45:00,21.56,21.59,21.32,21.35,2831063.0,21.56,21.59,21.32,21.35,2831063.0
2018-11-06 12:50:00,21.34,21.54,21.32,21.53,2295351.0,21.34,21.54,21.32,21.53,2295351.0
2018-11-06 12:55:00,21.53,21.55,21.2,21.27,2594018.0,21.53,21.55,21.2,21.27,2594018.0
2018-11-06 13:00:00,21.27,21.38,21.24,21.32,2144037.0,21.27,21.38,21.24,21.32,2144037.0
2018-11-06 13:05:00,21.33,21.39,21.18,21.23,1553190.0,21.33,21.39,21.18,21.23,1553190.0
2018-11-06 13:10:00,21.23,21.26,21.11,21.19,1985269.0,21.23,21.26,21.11,21.19,1985269.0
2018-11-06 13:15:00,21.19,21.21,21.02,21.09,2114093.0,21.19,21.21,21.02,21.09,2114093.0
2018-11-06 13:20:00,21.1,21.22,21.05,21.15,1164717.0,21.1,21.22,21.05,21.15,1164717.0
2018-11-06 13:25:00,21.14,21.18,21.06,21.06,851084.0,21.14,21.18,21.06,21.06,851084.0
2018-11-06 13:30:00,21.06,21.13,20.97,21.1,1450442.0,21.06,21.13,20.97,21.1,1450442.0
2018-11-06 13:35:00,21.1,21.25,21.09,21.23,1171821.0,21.1,21.25,21.09,21.23,1171821.0
2018-11-06 13:40:00,21.23,21.3,21.2,21.23,1494327.0,21.23,21.3,21.2,21.23,1494327.0
2018-11-06 13:45:00,21.22,21.29,21.14,21.14,1055537.0,21.22,21.29,21.14,21.14,1055537.0
2018-11-06 13:50:00,21.14,21.17,21.12,21.16,576183.0,21.14,21.17,21.12,21.16,576183.0
2018-11-06 13:55:00,21.17,21.22,21.02,21.07,1079156.0,21.17,21.22,21.02,21.07,1079156.0
2018-11-06 14:00:00,21.08,21.14,21.05,21.13,1036432.0,21.08,21.14,21.05,21.13,1036432.0
2018-11-06 14:05:00,21.13,21.17,21.09,21.15,919936.0,21.13,21.17,21.09,21.15,919936.0
2018-11-06 14:10:00,21.15,21.16,20.94,20.98,1113314.0,21.15,21.16,20.94,20.98,1113314.0
2018-11-06 14:15:00,20.99,21.0,20.86,20.92,2093998.0,20.99,21.0,20.86,20.92,2093998.0
2018-11-06 14:20:00,20.92,20.95,20.73,20.81,1920395.0,20.92,20.95,20.73,20.81,1920395.0
2018-11-06 14:25:00,20.81,20.81,20.57,20.63,2383815.0,20.81,20.81,20.57,20.63,2383815.0
2018-11-06 14:30:00,20.64,20.76,20.53,20.75,1763762.0,20.64,20.76,20.53,20.75,1763762.0
2018-11-06 14:35:00,20.75,20.76,20.61,20.69,1289712.0,20.75,20.76,20.61,20.69,1289712.0
2018-11-06 14:40:00,20.69,20.81,20.65,20.73,1543925.0,20.69,20.81,20.65,20.73,1543925.0
2018-11-06 14:45:00,20.73,20.78,20.66,20.77,912666.0,20.73,20.78,20.66,20.77,912666.0
2018-11-06 14:50:00,20.78,20.84,20.75,20.76,995053.0,20.78,20.84,20.75,20.76,995053.0
2018-11-06 14:55:00,20.76,20.84,20.6,20.62,1492259.0,20.76,20.84,20.6,20.62,1492259.0
2018-11-06 15:00:00,20.63,20.68,20.53,20.54,1603173.0,20.63,20.68,20.53,20.54,1603173.0
2018-11-06 15:05:00,20.54,20.6,20.47,20.53,1249474.0,20.54,20.6,20.47,20.53,1249474.0
2018-11-06 15:10:00,20.53,20.57,20.47,20.51,1333720.0,20.53,20.57,20.47,20.51,1333720.0
2018-11-06 15:15:00,20.51,20.61,20.49,20.59,1057457.0,20.51,20.61,20.49,20.59,1057457.0
2018-11-06 15:20:00,20.59,20.66,20.55,20.63,1175763.0,20.59,20.66,20.55,20.63,1175763.0
2018-11-06 15:25:00,20.64,20.66,20.57,20.6,918674.0,20.64,20.66,20.57,20.6,918674.0
2018-11-06 15:30:00,20.6,20.63,20.52,20.54,874834.0,20.6,20.63,20.52,20.54,874834.0
2018-11-06 15:35:00,20.55,20.58,20.51,20.54,734432.0,20.55,20.58,20.51,20.54,734432.0
2018-11-06 15:40:00,20.54,20.65,20.52,20.62,957728.0,20.54,20.65,20.52,20.62,957728.0
2018-11-06 15:45:00,20.61,20.69,20.57,20.68,1247284.0,20.61,20.69,20.57,20.68,1247284.0
2018-11-06 15:50:00,20.69,20.72,20.66,20.7,1277510.0,20.69,20.72,20.66,20.7,1277510.0
2018-11-06 15:55:00,20.7,20.71,20.64,20.69,2364072.0,20.7,20.71,20.64,20.69,2364072.0
2018-11-07 09:30:00,21.44,21.75,21.07,21.69,8154829.0,21.44,21.75,21.07,21.69,8154829.0
2018-11-07 09:35:00,21.69,21.82,21.57,21.72,4664645.0,21.69,21.82,21.57,21.72,4664645.0
2018-11-07 09:40:00,21.72,21.8,21.38,21.46,4811063.0,21.72,21.8,21.38,21.46,4811063.0
2018-11-07 09:45:00,21.46,21.59,21.24,21.36,3780665.0,21.46,21.59,21.24,21.36,3780665.0
2018-11-07 09:50:00,21.36,21.5,21.31,21.38,2535670.0,21.36,21.5,21.31,21.38,2535670.0
2018-11-07 09:55:00,21.38,21.64,21.29,21.49,2992286.0,21.38,21.64,21.29,21.49,2992286.0
2018-11-07 10:00:00,21.5,21.8,21.46,21.68,3480508.0,21.5,21.8,21.46,21.68,3480508.0
2018-11-07 10:05:00,21.68,21.71,21.48,21.52,2647282.0,21.68,21.71,21.48,21.52,2647282.0
2018-11-07 10:10:00,21.51,21.66,21.42,21.64,2454693.0,21.51,21.66,21.42,21.64,2454693.0
2018-11-07 10:15:00,21.65,21.67,21.56,21.58,1607694.0,21.65,21.67,21.56,21.58,1607694.0
2018-11-07 10:20:00,21.58,21.86,21.54,21.85,3292442.0,21.58,21.86,21.54,21.85,3292442.0
2018-11-07 10:25:00,21.85,21.9,21.73,21.86,2500972.0,21.85,21.9,21.73,21.86,2500972.0
2018-11-07 10:30:00,21.86,22.0,21.85,21.95,2619439.0,21.86,22.0,21.85,21.95,2619439.0
2018-11-07 10:35:00,21.95,22.08,21.94,21.97,2659443.0,21.95,22.08,21.94,21.97,2659443.0
2018-11-07 10:40:00,21.97,21.99,21.81,21.9,2037181.0,21.97,21.99,21.81,21.9,2037181.0
2018-11-07 10:45:00,21.9,21.95,21.84,21.93,1303621.0,21.9,21.95,21.84,21.93,1303621.0
2018-11-07 10:50:00,21.92,21.92,21.76,21.82,2117111.0,21.92,21.92,21.76,21.82,2117111.0
2018-11-07 10:55:00,21.82,21.85,21.72,21.8,1390785.0,21.82,21.85,21.72,21.8,1390785.0
2018-11-07 11:00:00,21.8,21.83,21.7,21.8,1293693.0,21.8,21.83,21.7,21.8,1293693.0
2018-11-07 11:05:00,21.79,21.92,21.69,21.91,1728087.0,21.79,21.92,21.69,21.91,1728087.0
2018-11-07 11:10:00,21.91,21.92,21.84,21.89,796514.0,21.91,21.92,21.84,21.89,796514.0
2018-11-07 11:15:00,21.9,21.95,21.8,21.86,1060656.0,21.9,21.95,21.8,21.86,1060656.0
2018-11-07 11:20:00,21.86,22.11,21.84,22.09,1875658.0,21.86,22.11,21.84,22.09,1875658.0
2018-11-07 11:25:00,22.08,22.17,22.03,22.08,1925058.0,22.08,22.17,22.03,22.08,1925058.0
2018-11-07 11:30:00,22.09,22.23,22.08,22.16,1911504.0,22.09,22.23,22.08,22.16,1911504.0
2018-11-07 11:35:00,22.16,22.2,22.1,22.11,915863.0,22.16,22.2,22.1,22.11,915863.0
2018-11-07 11:40:00,22.1,22.12,21.98,22.04,1198506.0,22.1,22.12,21.98,22.04,1198506.0
2018-11-07 11:45:00,22.04,22.11,21.98,22.09,1157840.0,22.04,22.11,21.98,22.09,1157840.0
2018-11-07 11:50:00,22.1,22.18,22.08,22.17,926486.0,22.1,22.18,22.08,22.17,926486.0
2018-11-07 11:55:00,22.17,22.17,22.07,22.11,1178703.0,22.17,22.17,22.07,22.11,1178703.0
2018-11-07 12:00:00,22.1,22.12,22.04,22.05,708521.0,22.1,22.12,22.04,22.05,708521.0
2018-11-07 12:05:00,22.05,22.05,21.89,21.92,1431902.0,22.05,22.05,21.89,21.92,1431902.0
2018-11-07 12:10:00,21.92,21.95,21.8,21.81,1199616.0,21.92,21.95,21.8,21.81,1199616.0
2018-11-07 12:15:00,21.81,21.84,21.72,21.76,1578710.0,21.81,21.84,21.72,21.76,1578710.0
2018-11-07 12:20:00,21.77,21.86,21.73,21.85,1177730.0,21.77,21.86,21.73,21.85,1177730.0
2018-11-07 12:25:00,21.85,21.87,21.76,21.77,773065.0,21.85,21.87,21.76,21.77,773065.0
2018-11-07 12:30:00,21.77,21.9,21.76,21.87,741204.0,21.77,21.9,21.76,21.87,741204.0
2018-11-07 12:35:00,21.87,21.89,21.68,21.71,1099547.0,21.87,21.89,21.68,21.71,1099547.0
2018-11-07 12:40:00,21.7,21.78,21.7,21.72,824673.0,21.7,21.78,21.7,21.72,824673.0
2018-11-07 12:45:00,21.72,21.8,21.68,21.79,971407.0,21.72,21.8,21.68,21.79,971407.0
2018-11-07 12:50:00,21.79,21.88,21.78,21.86,1036186.0,21.79,21.88,21.78,21.86,1036186.0
2018-11-07 12:55:00,21.86,21.9,21.79,21.81,1058111.0,21.86,21.9,21.79,21.81,1058111.0
2018-11-07 13:00:00,21.8,21.9,21.8,21.84,647856.0,21.8,21.9,21.8,21.84,647856.0
2018-11-07 13:05:00,21.84,21.89,21.81,21.88,346227.0,21.84,21.89,21.81,21.88,346227.0
2018-11-07 13:10:00,21.89,21.91,21.84,21.89,442109.0,21.89,21.91,21.84,21.89,442109.0
2018-11-07 13:15:00,21.89,21.91,21.83,21.86,445327.0,21.89,21.91,21.83,21.86,445327.0
2018-11-07 13:20:00,21.86,21.88,21.84,21.87,300452.0,21.86,21.88,21.84,21.87,300452.0
2018-11-07 13:25:00,21.87,21.9,21.86,21.86,363930.0,21.87,21.9,21.86,21.86,363930.0
2018-11-07 13:30:00,21.87,21.91,21.72,21.73,1091692.0,21.87,21.91,21.72,21.73,1091692.0
2018-11-07 13:35:00,21.72,21.75,21.69,21.7,763580.0,21.72,21.75,21.69,21.7,763580.0
2018-11-07 13:40:00,21.7,21.77,21.57,21.59,1333468.0,21.7,21.77,21.57,21.59,1333468.0
2018-11-07 13:45:00,21.59,21.63,21.54,21.62,940546.0,21.59,21.63,21.54,21.62,940546.0
2018-11-07 13:50:00,21.62,21.67,21.55,21.61,978889.0,21.62,21.67,21.55,21.61,978889.0
2018-11-07 13:55:00,21.61,21.66,21.57,21.64,657535.0,21.61,21.66,21.57,21.64,657535.0
2018-11-07 14:00:00,21.65,21.72,21.64,21.67,774340.0,21.65,21.72,21.64,21.67,774340.0
2018-11-07 14:05:00,21.67,21.73,21.63,21.64,651881.0,21.67,21.73,21.63,21.64,651881.0
2018-11-07 14:10:00,21.65,21.72,21.64,21.7,604465.0,21.65,21.72,21.64,21.7,604465.0
2018-11-07 14:15:00,21.7,21.73,21.62,21.65,492064.0,21.7,21.73,21.62,21.65,492064.0
2018-11-07 14:20:00,21.66,21.73,21.65,21.67,405010.0,21.66,21.73,21.65,21.67,405010.0
2018-11-07 14:25:00,21.66,21.71,21.66,21.69,301706.0,21.66,21.71,21.66,21.69,301706.0
2018-11-07 14:30:00,21.69,21.71,21.61,21.61,698303.0,21.69,21.71,21.61,21.61,698303.0
2018-11-07 14:35:00,21.62,21.66,21.59,21.6,579149.0,21.62,21.66,21.59,21.6,579149.0
2018-11-07 14:40:00,21.6,21.62,21.48,21.48,1090909.0,21.6,21.62,21.48,21.48,1090909.0
2018-11-07 14:45:00,21.48,21.57,21.46,21.51,1098429.0,21.48,21.57,21.46,21.51,1098429.0
2018-11-07 14:50:00,21.5,21.56,21.47,21.52,901182.0,21.5,21.56,21.47,21.52,901182.0
2018-11-07 14:55:00,21.52,21.61,21.5,21.56,791552.0,21.52,21.61,21.5,21.56,791552.0
2018-11-07 15:00:00,21.57,21.66,21.55,21.64,699647.0,21.57,21.66,21.55,21.64,699647.0
2018-11-07 15:05:00,21.64,21.67,21.54,21.56,953710.0,21.64,21.67,21.54,21.56,953710.0
2018-11-07 15:10:00,21.57,21.66,21.56,21.63,827975.0,21.57,21.66,21.56,21.63,827975.0
2018-11-07 15:15:00,21.63,21.64,21.54,21.56,561701.0,21.63,21.64,21.54,21.56,561701.0
2018-11-07 15:20:00,21.57,21.58,21.52,21.57,479831.0,21.57,21.58,21.52,21.57,479831.0
2018-11-07 15:25:00,21.57,21.65,21.56,21.64,799508.0,21.57,21.65,21.56,21.64,799508.0
2018-11-07 15:30:00,21.64,21.75,21.62,21.73,1125852.0,21.64,21.75,21.62,21.73,1125852.0
2018-11-07 15:35:00,21.74,21.75,21.67,21.71,1015421.0,21.74,21.75,21.67,21.71,1015421.0
2018-11-07 15:40:00,21.71,21.75,21.7,21.73,704908.0,21.71,21.75,21.7,21.73,704908.0
2018-11-07 15:45:00,21.73,21.75,21.7,21.71,964758.0,21.73,21.75,21.7,21.71,964758.0
2018-11-07 15:50:00,21.71,21.78,21.71,21.77,1046289.0,21.71,21.78,21.71,21.77,1046289.0
2018-11-07 15:55:00,21.78,21.85,21.77,21.83,1948241.0,21.78,21.85,21.77,21.83,1948241.0
2018-11-08 09:30:00,21.74,21.83,21.28,21.31,3940953.0,21.74,21.83,21.28,21.31,3940953.0
2018-11-08 09:35:00,21.32,21.58,21.13,21.5,3976276.0,21.32,21.58,21.13,21.5,3976276.0
2018-11-08 09:40:00,21.5,21.61,21.39,21.58,2364722.0,21.5,21.61,21.39,21.58,2364722.0
2018-11-08 09:45:00,21.59,21.81,21.5,21.78,2519183.0,21.59,21.81,21.5,21.78,2519183.0
2018-11-08 09:50:00,21.77,21.92,21.73,21.87,2347012.0,21.77,21.92,21.73,21.87,2347012.0
2018-11-08 09:55:00,21.86,21.98,21.76,21.96,2211993.0,21.86,21.98,21.76,21.96,2211993.0
2018-11-08 10:00:00,21.96,22.05,21.85,22.02,1951147.0,21.96,22.05,21.85,22.02,1951147.0
2018-11-08 10:05:00,22.01,22.08,21.78,21.78,2458905.0,22.01,22.08,21.78,21.78,2458905.0
2018-11-08 10:10:00,21.78,21.88,21.65,21.68,2103837.0,21.78,21.88,21.65,21.68,2103837.0
2018-11-08 10:15:00,21.68,21.71,21.49,21.54,2207233.0,21.68,21.71,21.49,21.54,2207233.0
2018-11-08 10:20:00,21.55,21.57,21.41,21.51,1694430.0,21.55,21.57,21.41,21.51,1694430.0
2018-11-08 10:25:00,21.5,21.64,21.49,21.57,1975908.0,21.5,21.64,21.49,21.57,1975908.0
2018-11-08 10:30:00,21.57,21.68,21.5,21.63,1106772.0,21.57,21.68,21.5,21.63,1106772.0
2018-11-08 10:35:00,21.63,21.7,21.6,21.67,1038318.0,21.63,21.7,21.6,21.67,1038318.0
2018-11-08 10:40:00,21.67,21.7,21.44,21.44,1385531.0,21.67,21.7,21.44,21.44,1385531.0
2018-11-08 10:45:00,21.44,21.45,21.3,21.41,1960795.0,21.44,21.45,21.3,21.41,1960795.0
2018-11-08 10:50:00,21.42,21.52,21.41,21.44,998229.0,21.42,21.52,21.41,21.44,998229.0
2018-11-08 10:55:00,21.45,21.48,21.36,21.37,1136994.0,21.45,21.48,21.36,21.37,1136994.0
2018-11-08 11:00:00,21.37,21.51,21.33,21.48,1126673.0,21.37,21.51,21.33,21.48,1126673.0
2018-11-08 11:05:00,21.48,21.56,21.42,21.52,872340.0,21.48,21.56,21.42,21.52,872340.0
2018-11-08 11:10:00,21.52,21.52,21.29,21.32,1352381.0,21.52,21.52,21.29,21.32,1352381.0
2018-11-08 11:15:00,21.32,21.37,21.24,21.35,1112171.0,21.32,21.37,21.24,21.35,1112171.0
2018-11-08 11:20:00,21.34,21.38,21.18,21.19,1260653.0,21.34,21.38,21.18,21.19,1260653.0
2018-11-08 11:25:00,21.2,21.28,21.17,21.22,984983.0,21.2,21.28,21.17,21.22,984983.0
2018-11-08 11:30:00,21.23,21.32,21.22,21.28,875348.0,21.23,21.32,21.22,21.28,875348.0
2018-11-08 11:35:00,21.28,21.3,21.22,21.28,672579.0,21.28,21.3,21.22,21.28,672579.0
2018-11-08 11:40:00,21.28,21.34,21.2,21.21,858635.0,21.28,21.34,21.2,21.21,858635.0
2018-11-08 11:45:00,21.2,21.3,21.2,21.29,542849.0,21.2,21.3,21.2,21.29,542849.0
2018-11-08 11:50:00,21.3,21.32,21.14,21.16,1222990.0,21.3,21.32,21.14,21.16,1222990.0
2018-11-08 11:55:00,21.16,21.22,21.11,21.13,752946.0,21.16,21.22,21.11,21.13,752946.0
2018-11-08 12:00:00,21.13,21.17,21.06,21.14,1206661.0,21.13,21.17,21.06,21.14,1206661.0
2018-11-08 12:05:00,21.14,21.22,21.11,21.13,846250.0,21.14,21.22,21.11,21.13,846250.0
2018-11-08 12:10:00,21.13,21.33,21.11,21.29,1531651.0,21.13,21.33,21.11,21.29,1531651.0
2018-11-08 12:15:00,21.29,21.33,21.23,21.32,787792.0,21.29,21.33,21.23,21.32,787792.0
2018-11-08 12:20:00,21.31,21.38,21.28,21.35,1486031.0,21.31,21.38,21.28,21.35,1486031.0
2018-11-08 12:25:00,21.34,21.44,21.32,21.32,1099897.0,21.34,21.44,21.32,21.32,1099897.0
2018-11-08 12:30:00,21.32,21.34,21.21,21.32,873339.0,21.32,21.34,21.21,21.32,873339.0
2018-11-08 12:35:00,21.32,21.42,21.32,21.42,683046.0,21.32,21.42,21.32,21.42,683046.0
2018-11-08 12:40:00,21.42,21.43,21.33,21.34,620965.0,21.42,21.43,21.33,21.34,620965.0
2018-11-08 12:45:00,21.34,21.4,21.31,21.31,433612.0,21.34,21.4,21.31,21.31,433612.0
2018-11-08 12:50:00,21.32,21.34,21.21,21.23,954468.0,21.32,21.34,21.21,21.23,954468.0
2018-11-08 12:55:00,21.22,21.29,21.22,21.22,471305.0,21.22,21.29,21.22,21.22,471305.0
2018-11-08 13:00:00,21.23,21.28,21.21,21.22,283830.0,21.23,21.28,21.21,21.22,283830.0
2018-11-08 13:05:00,21.23,21.25,21.18,21.23,400508.0,21.23,21.25,21.18,21.23,400508.0
2018-11-08 13:10:00,21.22,21.22,21.12,21.17,737178.0,21.22,21.22,21.12,21.17,737178.0
2018-11-08 13:15:00,21.17,21.22,21.16,21.19,321726.0,21.17,21.22,21.16,21.19,321726.0
2018-11-08 13:20:00,21.18,21.22,21.16,21.18,277891.0,21.18,21.22,21.16,21.18,277891.0
2018-11-08 13:25:00,21.17,21.19,21.13,21.14,459385.0,21.17,21.19,21.13,21.14,459385.0
2018-11-08 13:30:00,21.13,21.18,21.1,21.18,761750.0,21.13,21.18,21.1,21.18,761750.0
2018-11-08 13:35:00,21.18,21.29,21.17,21.27,633223.0,21.18,21.29,21.17,21.27,633223.0
2018-11-08 13:40:00,21.26,21.31,21.23,21.27,514579.0,21.26,21.31,21.23,21.27,514579.0
2018-11-08 13:45:00,21.27,21.31,21.24,21.26,474266.0,21.27,21.31,21.24,21.26,474266.0
2018-11-08 13:50:00,21.26,21.28,21.22,21.27,245530.0,21.26,21.28,21.22,21.27,245530.0
2018-11-08 13:55:00,21.27,21.4,21.26,21.39,833582.0,21.27,21.4,21.26,21.39,833582.0
2018-11-08 14:00:00,21.39,21.46,21.19,21.23,1667718.0,21.39,21.46,21.19,21.23,1667718.0
2018-11-08 14:05:00,21.23,21.49,21.23,21.4,1505970.0,21.23,21.49,21.23,21.4,1505970.0
2018-11-08 14:10:00,21.4,21.49,21.37,21.48,712467.0,21.4,21.49,21.37,21.48,712467.0
2018-11-08 14:15:00,21.49,21.54,21.44,21.47,1151962.0,21.49,21.54,21.44,21.47,1151962.0
2018-11-08 14:20:00,21.47,21.54,21.43,21.44,761814.0,21.47,21.54,21.43,21.44,761814.0
2018-11-08 14:25:00,21.44,21.46,21.34,21.35,927331.0,21.44,21.46,21.34,21.35,927331.0
2018-11-08 14:30:00,21.35,21.38,21.3,21.31,750062.0,21.35,21.38,21.3,21.31,750062.0
2018-11-08 14:35:00,21.31,21.39,21.3,21.32,425443.0,21.31,21.39,21.3,21.32,425443.0
2018-11-08 14:40:00,21.32,21.33,21.16,21.18,1428041.0,21.32,21.33,21.16,21.18,1428041.0
2018-11-08 14:45:00,21.18,21.32,21.16,21.27,799322.0,21.18,21.32,21.16,21.27,799322.0
2018-11-08 14:50:00,21.28,21.29,21.18,21.26,551777.0,21.28,21.29,21.18,21.26,551777.0
2018-11-08 14:55:00,21.25,21.27,21.18,21.2,513728.0,21.25,21.27,21.18,21.2,513728.0
2018-11-08 15:00:00,21.2,21.2,21.07,21.07,1343838.0,21.2,21.2,21.07,21.07,1343838.0
2018-11-08 15:05:00,21.07,21.2,21.07,21.17,750052.0,21.07,21.2,21.07,21.17,750052.0
2018-11-08 15:10:00,21.18,21.2,21.11,21.18,608604.0,21.18,21.2,21.11,21.18,608604.0
2018-11-08 15:15:00,21.18,21.26,21.17,21.24,683742.0,21.18,21.26,21.17,21.24,683742.0
2018-11-08 15:20:00,21.24,21.25,21.18,21.21,450309.0,21.24,21.25,21.18,21.21,450309.0
2018-11-08 15:25:00,21.21,21.22,21.1,21.12,641292.0,21.21,21.22,21.1,21.12,641292.0
2018-11-08 15:30:00,21.11,21.17,21.1,21.13,575685.0,21.11,21.17,21.1,21.13,575685.0
2018-11-08 15:35:00,21.12,21.13,20.99,20.99,1703642.0,21.12,21.13,20.99,20.99,1703642.0
2018-11-08 15:40:00,21.0,21.1,20.97,21.05,1036219.0,21.0,21.1,20.97,21.05,1036219.0
2018-11-08 15:45:00,21.06,21.25,21.05,21.21,1426043.0,21.06,21.25,21.05,21.21,1426043.0
2018-11-08 15:50:00,21.22,21.25,21.18,21.21,822138.0,21.22,21.25,21.18,21.21,822138.0
2018-11-08 15:55:00,21.21,21.25,21.18,21.2,1541606.0,21.21,21.25,21.18,21.2,1541606.0
2018-11-09 09:30:00,20.8,20.84,20.52,20.67,3341250.0,20.8,20.84,20.52,20.67,3341250.0
2018-11-09 09:35:00,20.67,20.67,20.35,20.48,3149979.0,20.67,20.67,20.35,20.48,3149979.0
2018-11-09 09:40:00,20.48,20.5,20.23,20.3,3078824.0,20.48,20.5,20.23,20.3,3078824.0
2018-11-09 09:45:00,20.31,20.46,20.21,20.34,2437548.0,20.31,20.46,20.21,20.34,2437548.0
2018-11-09 09:50:00,20.34,20.49,20.29,20.41,1814405.0,20.34,20.49,20.29,20.41,1814405.0
2018-11-09 09:55:00,20.42,20.55,20.35,20.5,1721353.0,20.42,20.55,20.35,20.5,1721353.0
2018-11-09 10:00:00,20.5,20.55,20.32,20.34,2252163.0,20.5,20.55,20.32,20.34,2252163.0
2018-11-09 10:05:00,20.34,20.45,20.32,20.32,1160872.0,20.34,20.45,20.32,20.32,1160872.0
2018-11-09 10:10:00,20.32,20.38,20.15,20.23,2349359.0,20.32,20.38,20.15,20.23,2349359.0
2018-11-09 10:15:00,20.22,20.24,20.11,20.2,1750153.0,20.22,20.24,20.11,20.2,1750153.0
2018-11-09 10:20:00,20.19,20.29,20.18,20.26,1569158.0,20.19,20.29,20.18,20.26,1569158.0
2018-11-09 10:25:00,20.27,20.4,20.2,20.38,1436104.0,20.27,20.4,20.2,20.38,1436104.0
2018-11-09 10:30:00,20.39,20.4,20.28,20.32,1332899.0,20.39,20.4,20.28,20.32,1332899.0
2018-11-09 10:35:00,20.33,20.56,20.32,20.56,2331091.0,20.33,20.56,20.32,20.56,2331091.0
2018-11-09 10:40:00,20.56,20.57,20.43,20.48,1506142.0,20.56,20.57,20.43,20.48,1506142.0
2018-11-09 10:45:00,20.48,20.62,20.47,20.53,1582108.0,20.48,20.62,20.47,20.53,1582108.0
2018-11-09 10:50:00,20.53,20.61,20.49,20.6,1190420.0,20.53,20.61,20.49,20.6,1190420.0
2018-11-09 10:55:00,20.61,20.71,20.57,20.68,1512260.0,20.61,20.71,20.57,20.68,1512260.0
2018-11-09 11:00:00,20.68,20.77,20.62,20.66,1485132.0,20.68,20.77,20.62,20.66,1485132.0
2018-11-09 11:05:00,20.66,20.66,20.49,20.51,1468179.0,20.66,20.66,20.49,20.51,1468179.0
2018-11-09 11:10:00,20.51,20.62,20.5,20.51,761039.0,20.51,20.62,20.5,20.51,761039.0
2018-11-09 11:15:00,20.52,20.59,20.5,20.54,651815.0,20.52,20.59,20.5,20.54,651815.0
2018-11-09 11:20:00,20.53,20.7,20.53,20.69,911549.0,20.53,20.7,20.53,20.69,911549.0
2018-11-09 11:25:00,20.69,20.73,20.64,20.71,868841.0,20.69,20.73,20.64,20.71,868841.0
2018-11-09 11:30:00,20.71,20.82,20.69,20.79,1113097.0,20.71,20.82,20.69,20.79,1113097.0
2018-11-09 11:35:00,20.78,20.87,20.73,20.86,876922.0,20.78,20.87,20.73,20.86,876922.0
2018-11-09 11:40:00,20.86,20.9,20.78,20.87,1030074.0,20.86,20.9,20.78,20.87,1030074.0
2018-11-09 11:45:00,20.87,20.91,20.79,20.84,910838.0,20.87,20.91,20.79,20.84,910838.0
2018-11-09 11:50:00,20.85,20.88,20.73,20.77,1067121.0,20.85,20.88,20.73,20.77,1067121.0
2018-11-09 11:55:00,20.77,20.78,20.68,20.7,1123551.0,20.77,20.78,20.68,20.7,1123551.0
2018-11-09 12:00:00,20.69,20.84,20.65,20.83,1091976.0,20.69,20.84,20.65,20.83,1091976.0
2018-11-09 12:05:00,20.84,20.87,20.79,20.85,825461.0,20.84,20.87,20.79,20.85,825461.0
2018-11-09 12:10:00,20.85,20.87,20.74,20.78,616229.0,20.85,20.87,20.74,20.78,616229.0
2018-11-09 12:15:00,20.78,20.78,20.68,20.72,631662.0,20.78,20.78,20.68,20.72,631662.0
2018-11-09 12:20:00,20.71,20.79,20.67,20.77,768317.0,20.71,20.79,20.67,20.77,768317.0
2018-11-09 12:25:00,20.76,20.8,20.74,20.75,531317.0,20.76,20.8,20.74,20.75,531317.0
2018-11-09 12:30:00,20.75,20.82,20.69,20.81,584517.0,20.75,20.82,20.69,20.81,584517.0
2018-11-09 12:35:00,20.81,20.87,20.8,20.83,658865.0,20.81,20.87,20.8,20.83,658865.0
2018-11-09 12:40:00,20.84,20.9,20.79,20.86,699529.0,20.84,20.9,20.79,20.86,699529.0
2018-11-09 12:45:00,20.86,20.98,20.85,20.97,656486.0,20.86,20.98,20.85,20.97,656486.0
2018-11-09 12:50:00,20.98,21.02,20.92,21.01,782839.0,20.98,21.02,20.92,21.01,782839.0
2018-11-09 12:55:00,21.01,21.04,20.92,20.95,1061565.0,21.01,21.04,20.92,20.95,1061565.0
2018-11-09 13:00:00,20.95,20.96,20.87,20.96,566280.0,20.95,20.96,20.87,20.96,566280.0
2018-11-09 13:05:00,20.96,20.98,20.89,20.97,610022.0,20.96,20.98,20.89,20.97,610022.0
2018-11-09 13:10:00,20.98,20.98,20.88,20.89,504726.0,20.98,20.98,20.88,20.89,504726.0
2018-11-09 13:15:00,20.89,20.92,20.82,20.85,636526.0,20.89,20.92,20.82,20.85,636526.0
2018-11-09 13:20:00,20.84,20.86,20.78,20.84,862322.0,20.84,20.86,20.78,20.84,862322.0
2018-11-09 13:25:00,20.84,20.87,20.8,20.87,627469.0,20.84,20.87,20.8,20.87,627469.0
2018-11-09 13:30:00,20.87,20.87,20.78,20.8,659491.0,20.87,20.87,20.78,20.8,659491.0
2018-11-09 13:35:00,20.79,20.85,20.75,20.77,347836.0,20.79,20.85,20.75,20.77,347836.0
2018-11-09 13:40:00,20.77,20.84,20.74,20.79,418839.0,20.77,20.84,20.74,20.79,418839.0
2018-11-09 13:45:00,20.78,20.79,20.71,20.71,403657.0,20.78,20.79,20.71,20.71,403657.0
2018-11-09 13:50:00,20.71,20.72,20.65,20.69,681520.0,20.71,20.72,20.65,20.69,681520.0
2018-11-09 13:55:00,20.69,20.78,20.68,20.75,539650.0,20.69,20.78,20.68,20.75,539650.0
2018-11-09 14:00:00,20.74,20.87,20.74,20.85,748807.0,20.74,20.87,20.74,20.85,748807.0
2018-11-09 14:05:00,20.84,20.87,20.72,20.76,541138.0,20.84,20.87,20.72,20.76,541138.0
2018-11-09 14:10:00,20.76,20.78,20.72,20.76,412236.0,20.76,20.78,20.72,20.76,412236.0
2018-11-09 14:15:00,20.76,20.82,20.75,20.75,433433.0,20.76,20.82,20.75,20.75,433433.0
2018-11-09 14:20:00,20.76,20.78,20.73,20.76,321267.0,20.76,20.78,20.73,20.76,321267.0
2018-11-09 14:25:00,20.76,20.8,20.72,20.73,382054.0,20.76,20.8,20.72,20.73,382054.0
2018-11-09 14:30:00,20.73,20.88,20.73,20.87,638006.0,20.73,20.88,20.73,20.87,638006.0
2018-11-09 14:35:00,20.87,20.91,20.84,20.87,533147.0,20.87,20.91,20.84,20.87,533147.0
2018-11-09 14:40:00,20.88,20.94,20.86,20.89,599162.0,20.88,20.94,20.86,20.89,599162.0
2018-11-09 14:45:00,20.89,20.95,20.88,20.92,454766.0,20.89,20.95,20.88,20.92,454766.0
2018-11-09 14:50:00,20.92,21.03,20.91,21.02,672519.0,20.92,21.03,20.91,21.02,672519.0
2018-11-09 14:55:00,21.01,21.09,20.98,21.0,859967.0,21.01,21.09,20.98,21.0,859967.0
2018-11-09 15:00:00,21.0,21.03,20.95,20.99,606232.0,21.0,21.03,20.95,20.99,606232.0
2018-11-09 15:05:00,20.99,21.04,20.95,21.03,434381.0,20.99,21.04,20.95,21.03,434381.0
2018-11-09 15:10:00,21.04,21.09,20.99,21.07,627817.0,21.04,21.09,20.99,21.07,627817.0
2018-11-09 15:15:00,21.08,21.11,21.04,21.11,680823.0,21.08,21.11,21.04,21.11,680823.0
2018-11-09 15:20:00,21.11,21.19,21.08,21.16,891355.0,21.11,21.19,21.08,21.16,891355.0
2018-11-09 15:25:00,21.16,21.18,21.04,21.05,851164.0,21.16,21.18,21.04,21.05,851164.0
2018-11-09 15:30:00,21.05,21.11,21.02,21.06,765104.0,21.05,21.11,21.02,21.06,765104.0
2018-11-09 15:35:00,21.05,21.14,21.04,21.1,672435.0,21.05,21.14,21.04,21.1,672435.0
2018-11-09 15:40:00,21.09,21.16,21.07,21.15,792832.0,21.09,21.16,21.07,21.15,792832.0
2018-11-09 15:45:00,21.15,21.16,21.07,21.07,918273.0,21.15,21.16,21.07,21.07,918273.0
2018-11-09 15:50:00,21.07,21.12,21.05,21.1,653919.0,21.07,21.12,21.05,21.1,653919.0
2018-11-09 15:55:00,21.11,21.12,21.02,21.03,1965473.0,21.11,21.12,21.02,21.03,1965473.0
2018-11-12 09:30:00,20.68,20.85,20.41,20.44,2985713.0,20.68,20.85,20.41,20.44,2985713.0
2018-11-12 09:35:00,20.44,20.59,20.3,20.48,2043116.0,20.44,20.59,20.3,20.48,2043116.0
2018-11-12 09:40:00,20.48,20.49,20.12,20.12,2608550.0,20.48,20.49,20.12,20.12,2608550.0
2018-11-12 09:45:00,20.13,20.23,19.88,19.98,3326670.0,20.13,20.23,19.88,19.98,3326670.0
2018-11-12 09:50:00,19.98,19.98,19.74,19.94,2882264.0,19.98,19.98,19.74,19.94,2882264.0
2018-11-12 09:55:00,19.94,19.99,19.65,19.72,2469730.0,19.94,19.99,19.65,19.72,2469730.0
2018-11-12 10:00:00,19.71,19.71,19.2,19.29,4153346.0,19.71,19.71,19.2,19.29,4153346.0
2018-11-12 10:05:00,19.28,19.48,19.2,19.31,2823821.0,19.28,19.48,19.2,19.31,2823821.0
2018-11-12 10:10:00,19.32,19.42,19.13,19.34,3298235.0,19.32,19.42,19.13,19.34,3298235.0
2018-11-12 10:15:00,19.33,19.44,19.28,19.34,1813769.0,19.33,19.44,19.28,19.34,1813769.0
2018-11-12 10:20:00,19.34,19.48,19.24,19.48,2219644.0,19.34,19.48,19.24,19.48,2219644.0
2018-11-12 10:25:00,19.48,19.55,19.34,19.36,2409658.0,19.48,19.55,19.34,19.36,2409658.0
2018-11-12 10:30:00,19.35,19.46,19.22,19.46,2393701.0,19.35,19.46,19.22,19.46,2393701.0
2018-11-12 10:35:00,19.46,19.51,19.37,19.4,1192592.0,19.46,19.51,19.37,19.4,1192592.0
2018-11-12 10:40:00,19.4,19.4,19.27,19.28,1149628.0,19.4,19.4,19.27,19.28,1149628.0
2018-11-12 10:45:00,19.27,19.3,19.13,19.18,1664353.0,19.27,19.3,19.13,19.18,1664353.0
2018-11-12 10:50:00,19.18,19.23,19.07,19.08,1319092.0,19.18,19.23,19.07,19.08,1319092.0
2018-11-12 10:55:00,19.09,19.17,19.04,19.07,1235637.0,19.09,19.17,19.04,19.07,1235637.0
2018-11-12 11:00:00,19.08,19.08,18.96,19.04,2771434.0,19.08,19.08,18.96,19.04,2771434.0
2018-11-12 11:05:00,19.04,19.12,19.0,19.07,1373743.0,19.04,19.12,19.0,19.07,1373743.0
2018-11-12 11:10:00,19.07,19.07,18.9,18.9,1781375.0,19.07,19.07,18.9,18.9,1781375.0
2018-11-12 11:15:00,18.9,18.93,18.8,18.85,1872646.0,18.9,18.93,18.8,18.85,1872646.0
2018-11-12 11:20:00,18.85,19.05,18.85,19.01,1598963.0,18.85,19.05,18.85,19.01,1598963.0
2018-11-12 11:25:00,19.0,19.06,18.97,18.97,980077.0,19.0,19.06,18.97,18.97,980077.0
2018-11-12 11:30:00,18.98,19.07,18.9,18.96,868642.0,18.98,19.07,18.9,18.96,868642.0
2018-11-12 11:35:00,18.96,19.18,18.96,19.18,1322148.0,18.96,19.18,18.96,19.18,1322148.0
2018-11-12 11:40:00,19.18,19.27,19.17,19.19,1471499.0,19.18,19.27,19.17,19.19,1471499.0
2018-11-12 11:45:00,19.19,19.27,19.18,19.21,777101.0,19.19,19.27,19.18,19.21,777101.0
2018-11-12 11:50:00,19.21,19.22,19.04,19.21,1132262.0,19.21,19.22,19.04,19.21,1132262.0
2018-11-12 11:55:00,19.21,19.3,19.19,19.29,902933.0,19.21,19.3,19.19,19.29,902933.0
2018-11-12 12:00:00,19.29,19.39,19.28,19.34,1094050.0,19.29,19.39,19.28,19.34,1094050.0
2018-11-12 12:05:00,19.34,19.47,19.33,19.42,1361098.0,19.34,19.47,19.33,19.42,1361098.0
2018-11-12 12:10:00,19.41,19.43,19.3,19.37,693552.0,19.41,19.43,19.3,19.37,693552.0
2018-11-12 12:15:00,19.36,19.44,19.3,19.36,683733.0,19.36,19.44,19.3,19.36,683733.0
2018-11-12 12:20:00,19.36,19.38,19.31,19.33,610500.0,19.36,19.38,19.31,19.33,610500.0
2018-11-12 12:25:00,19.34,19.37,19.19,19.21,805167.0,19.34,19.37,19.19,19.21,805167.0
2018-11-12 12:30:00,19.2,19.23,19.16,19.17,755442.0,19.2,19.23,19.16,19.17,755442.0
2018-11-12 12:35:00,19.17,19.29,19.16,19.25,689176.0,19.17,19.29,19.16,19.25,689176.0
2018-11-12 12:40:00,19.25,19.41,19.22,19.36,782848.0,19.25,19.41,19.22,19.36,782848.0
2018-11-12 12:45:00,19.36,19.36,19.3,19.34,478733.0,19.36,19.36,19.3,19.34,478733.0
2018-11-12 12:50:00,19.34,19.37,19.21,19.22,513288.0,19.34,19.37,19.21,19.22,513288.0
2018-11-12 12:55:00,19.22,19.3,19.21,19.23,440852.0,19.22,19.3,19.21,19.23,440852.0
2018-11-12 13:00:00,19.23,19.27,19.2,19.22,366810.0,19.23,19.27,19.2,19.22,366810.0
2018-11-12 13:05:00,19.21,19.22,19.13,19.21,558264.0,19.21,19.22,19.13,19.21,558264.0
2018-11-12 13:10:00,19.21,19.23,19.16,19.19,318837.0,19.21,19.23,19.16,19.19,318837.0
2018-11-12 13:15:00,19.19,19.26,19.14,19.15,451588.0,19.19,19.26,19.14,19.15,451588.0
2018-11-12 13:20:00,19.15,19.22,19.14,19.22,401361.0,19.15,19.22,19.14,19.22,401361.0
2018-11-12 13:25:00,19.21,19.33,19.2,19.27,523525.0,19.21,19.33,19.2,19.27,523525.0
2018-11-12 13:30:00,19.27,19.29,19.21,19.29,359462.0,19.27,19.29,19.21,19.29,359462.0
2018-11-12 13:35:00,19.29,19.29,19.2,19.21,311943.0,19.29,19.29,19.2,19.21,311943.0
2018-11-12 13:40:00,19.2,19.22,19.13,19.14,522417.0,19.2,19.22,19.13,19.14,522417.0
2018-11-12 13:45:00,19.13,19.14,19.03,19.07,875727.0,19.13,19.14,19.03,19.07,875727.0
2018-11-12 13:50:00,19.06,19.24,19.06,19.18,699044.0,19.06,19.24,19.06,19.18,699044.0
2018-11-12 13:55:00,19.17,19.2,19.13,19.14,418714.0,19.17,19.2,19.13,19.14,418714.0
2018-11-12 14:00:00,19.14,19.21,19.11,19.2,498804.0,19.14,19.21,19.11,19.2,498804.0
2018-11-12 14:05:00,19.21,19.24,19.18,19.23,453638.0,19.21,19.24,19.18,19.23,453638.0
2018-11-12 14:10:00,19.23,19.33,19.22,19.28,858657.0,19.23,19.33,19.22,19.28,858657.0
2018-11-12 14:15:00,19.28,19.43,19.26,19.43,1173212.0,19.28,19.43,19.26,19.43,1173212.0
2018-11-12 14:20:00,19.43,19.44,19.35,19.37,927617.0,19.43,19.44,19.35,19.37,927617.0
2018-11-12 14:25:00,19.36,19.37,19.25,19.27,713650.0,19.36,19.37,19.25,19.27,713650.0
2018-11-12 14:30:00,19.27,19.33,19.26,19.27,584574.0,19.27,19.33,19.26,19.27,584574.0
2018-11-12 14:35:00,19.28,19.31,19.18,19.25,772195.0,19.28,19.31,19.18,19.25,772195.0
2018-11-12 14:40:00,19.25,19.35,19.24,19.35,590557.0,19.25,19.35,19.24,19.35,590557.0
2018-11-12 14:45:00,19.35,19.39,19.3,19.32,778103.0,19.35,19.39,19.3,19.32,778103.0
2018-11-12 14:50:00,19.31,19.34,19.25,19.27,528697.0,19.31,19.34,19.25,19.27,528697.0
2018-11-12 14:55:00,19.27,19.28,19.2,19.2,600483.0,19.27,19.28,19.2,19.2,600483.0
2018-11-12 15:00:00,19.2,19.27,19.19,19.25,517597.0,19.2,19.27,19.19,19.25,517597.0
2018-11-12 15:05:00,19.24,19.25,19.17,19.21,532801.0,19.24,19.25,19.17,19.21,532801.0
2018-11-12 15:10:00,19.21,19.29,19.19,19.28,704892.0,19.21,19.29,19.19,19.28,704892.0
2018-11-12 15:15:00,19.28,19.32,19.23,19.32,640602.0,19.28,19.32,19.23,19.32,640602.0
2018-11-12 15:20:00,19.32,19.36,19.28,19.28,680462.0,19.32,19.36,19.28,19.28,680462.0
2018-11-12 15:25:00,19.29,19.31,19.27,19.29,417036.0,19.29,19.31,19.27,19.29,417036.0
2018-11-12 15:30:00,19.29,19.29,19.19,19.2,564981.0,19.29,19.29,19.19,19.2,564981.0
2018-11-12 15:35:00,19.19,19.25,19.17,19.19,701275.0,19.19,19.25,19.17,19.19,701275.0
2018-11-12 15:40:00,19.19,19.24,19.16,19.21,652038.0,19.19,19.24,19.16,19.21,652038.0
2018-11-12 15:45:00,19.22,19.25,19.17,19.18,883326.0,19.22,19.25,19.17,19.18,883326.0
2018-11-12 15:50:00,19.18,19.19,19.06,19.07,1340286.0,19.18,19.19,19.06,19.07,1340286.0
2018-11-12 15:55:00,19.06,19.07,19.02,19.03,1936980.0,19.06,19.07,19.02,19.03,1936980.0
2018-11-13 09:30:00,19.28,19.65,19.27,19.54,4060349.0,19.28,19.65,19.27,19.54,4060349.0
2018-11-13 09:35:00,19.54,19.65,19.41,19.59,2234569.0,19.54,19.65,19.41,19.59,2234569.0
2018-11-13 09:40:00,19.59,19.64,19.32,19.38,2207571.0,19.59,19.64,19.32,19.38,2207571.0
2018-11-13 09:45:00,19.38,19.51,19.34,19.36,1518697.0,19.38,19.51,19.34,19.36,1518697.0
2018-11-13 09:50:00,19.36,19.39,19.21,19.25,1742754.0,19.36,19.39,19.21,19.25,1742754.0
2018-11-13 09:55:00,19.26,19.26,19.06,19.11,1917398.0,19.26,19.26,19.06,19.11,1917398.0
2018-11-13 10:00:00,19.11,19.16,18.97,19.07,1702706.0,19.11,19.16,18.97,19.07,1702706.0
2018-11-13 10:05:00,19.07,19.3,19.0,19.28,2142463.0,19.07,19.3,19.0,19.28,2142463.0
2018-11-13 10:10:00,19.28,19.4,19.24,19.38,1787483.0,19.28,19.4,19.24,19.38,1787483.0
2018-11-13 10:15:00,19.38,19.45,19.29,19.44,1552723.0,19.38,19.45,19.29,19.44,1552723.0
2018-11-13 10:20:00,19.44,19.44,19.2,19.22,886211.0,19.44,19.44,19.2,19.22,886211.0
2018-11-13 10:25:00,19.21,19.29,19.15,19.17,872507.0,19.21,19.29,19.15,19.17,872507.0
2018-11-13 10:30:00,19.17,19.44,19.15,19.41,1042806.0,19.17,19.44,19.15,19.41,1042806.0
2018-11-13 10:35:00,19.41,19.53,19.36,19.43,1261287.0,19.41,19.53,19.36,19.43,1261287.0
2018-11-13 10:40:00,19.42,19.59,19.36,19.49,1310682.0,19.42,19.59,19.36,19.49,1310682.0
2018-11-13 10:45:00,19.49,19.55,19.41,19.42,715771.0,19.49,19.55,19.41,19.42,715771.0
2018-11-13 10:50:00,19.43,19.48,19.36,19.43,981529.0,19.43,19.48,19.36,19.43,981529.0
2018-11-13 10:55:00,19.42,19.55,19.42,19.49,926516.0,19.42,19.55,19.42,19.49,926516.0
2018-11-13 11:00:00,19.48,19.74,19.47,19.72,2336649.0,19.48,19.74,19.47,19.72,2336649.0
2018-11-13 11:05:00,19.72,19.82,19.7,19.79,1826136.0,19.72,19.82,19.7,19.79,1826136.0
2018-11-13 11:10:00,19.79,19.94,19.76,19.92,1833598.0,19.79,19.94,19.76,19.92,1833598.0
2018-11-13 11:15:00,19.93,20.02,19.81,19.99,2276529.0,19.93,20.02,19.81,19.99,2276529.0
2018-11-13 11:20:00,19.98,19.99,19.81,19.81,1127086.0,19.98,19.99,19.81,19.81,1127086.0
2018-11-13 11:25:00,19.81,19.94,19.81,19.89,1011741.0,19.81,19.94,19.81,19.89,1011741.0
2018-11-13 11:30:00,19.89,19.93,19.77,19.92,1108526.0,19.89,19.93,19.77,19.92,1108526.0
2018-11-13 11:35:00,19.92,19.95,19.74,19.78,1136484.0,19.92,19.95,19.74,19.78,1136484.0
2018-11-13 11:40:00,19.78,19.85,19.76,19.82,809647.0,19.78,19.85,19.76,19.82,809647.0
2018-11-13 11:45:00,19.83,19.87,19.8,19.86,635007.0,19.83,19.87,19.8,19.86,635007.0
2018-11-13 11:50:00,19.87,19.9,19.72,19.72,684948.0,19.87,19.9,19.72,19.72,684948.0
2018-11-13 11:55:00,19.72,19.76,19.62,19.68,1113073.0,19.72,19.76,19.62,19.68,1113073.0
2018-11-13 12:00:00,19.68,19.78,19.68,19.75,883048.0,19.68,19.78,19.68,19.75,883048.0
2018-11-13 12:05:00,19.75,19.75,19.63,19.66,464588.0,19.75,19.75,19.63,19.66,464588.0
2018-11-13 12:10:00,19.66,19.73,19.61,19.72,551193.0,19.66,19.73,19.61,19.72,551193.0
2018-11-13 12:15:00,19.72,19.77,19.68,19.75,480060.0,19.72,19.77,19.68,19.75,480060.0
2018-11-13 12:20:00,19.76,19.82,19.73,19.77,703880.0,19.76,19.82,19.73,19.77,703880.0
2018-11-13 12:25:00,19.78,19.86,19.78,19.78,552710.0,19.78,19.86,19.78,19.78,552710.0
2018-11-13 12:30:00,19.78,19.8,19.7,19.78,435384.0,19.78,19.8,19.7,19.78,435384.0
2018-11-13 12:35:00,19.78,19.78,19.65,19.69,391217.0,19.78,19.78,19.65,19.69,391217.0
2018-11-13 12:40:00,19.69,19.71,19.57,19.64,520454.0,19.69,19.71,19.57,19.64,520454.0
2018-11-13 12:45:00,19.63,19.73,19.62,19.68,424786.0,19.63,19.73,19.62,19.68,424786.0
2018-11-13 12:50:00,19.68,19.75,19.67,19.71,340559.0,19.68,19.75,19.67,19.71,340559.0
2018-11-13 12:55:00,19.71,19.72,19.68,19.69,189363.0,19.71,19.72,19.68,19.69,189363.0
2018-11-13 13:00:00,19.69,19.8,19.69,19.8,572348.0,19.69,19.8,19.69,19.8,572348.0
2018-11-13 13:05:00,19.79,19.81,19.75,19.77,410017.0,19.79,19.81,19.75,19.77,410017.0
2018-11-13 13:10:00,19.76,19.79,19.67,19.7,406686.0,19.76,19.79,19.67,19.7,406686.0
2018-11-13 13:15:00,19.69,19.71,19.65,19.7,360853.0,19.69,19.71,19.65,19.7,360853.0
2018-11-13 13:20:00,19.7,19.78,19.69,19.76,419709.0,19.7,19.78,19.69,19.76,419709.0
2018-11-13 13:25:00,19.75,19.76,19.67,19.72,456973.0,19.75,19.76,19.67,19.72,456973.0
2018-11-13 13:30:00,19.73,19.84,19.71,19.83,501734.0,19.73,19.84,19.71,19.83,501734.0
2018-11-13 13:35:00,19.82,19.93,19.82,19.92,712020.0,19.82,19.93,19.82,19.92,712020.0
2018-11-13 13:40:00,19.92,19.93,19.87,19.87,423698.0,19.92,19.93,19.87,19.87,423698.0
2018-11-13 13:45:00,19.87,19.89,19.76,19.79,509865.0,19.87,19.89,19.76,19.79,509865.0
2018-11-13 13:50:00,19.79,19.87,19.78,19.85,279021.0,19.79,19.87,19.78,19.85,279021.0
2018-11-13 13:55:00,19.85,19.88,19.8,19.82,296900.0,19.85,19.88,19.8,19.82,296900.0
2018-11-13 14:00:00,19.81,19.85,19.8,19.8,469969.0,19.81,19.85,19.8,19.8,469969.0
2018-11-13 14:05:00,19.8,19.81,19.75,19.78,581816.0,19.8,19.81,19.75,19.78,581816.0
2018-11-13 14:10:00,19.78,19.8,19.7,19.71,332167.0,19.78,19.8,19.7,19.71,332167.0
2018-11-13 14:15:00,19.71,19.71,19.57,19.59,673278.0,19.71,19.71,19.57,19.59,673278.0
2018-11-13 14:20:00,19.6,19.61,19.52,19.57,824339.0,19.6,19.61,19.52,19.57,824339.0
2018-11-13 14:25:00,19.57,19.65,19.52,19.65,628037.0,19.57,19.65,19.52,19.65,628037.0
2018-11-13 14:30:00,19.65,19.65,19.53,19.59,480932.0,19.65,19.65,19.53,19.59,480932.0
2018-11-13 14:35:00,19.58,19.6,19.55,19.55,487982.0,19.58,19.6,19.55,19.55,487982.0
2018-11-13 14:40:00,19.55,19.56,19.42,19.43,644642.0,19.55,19.56,19.42,19.43,644642.0
2018-11-13 14:45:00,19.44,19.46,19.38,19.41,621742.0,19.44,19.46,19.38,19.41,621742.0
2018-11-13 14:50:00,19.41,19.5,19.35,19.48,985499.0,19.41,19.5,19.35,19.48,985499.0
2018-11-13 14:55:00,19.48,19.53,19.44,19.46,404833.0,19.48,19.53,19.44,19.46,404833.0
2018-11-13 15:00:00,19.46,19.58,19.44,19.54,609874.0,19.46,19.58,19.44,19.54,609874.0
2018-11-13 15:05:00,19.55,19.55,19.45,19.51,478259.0,19.55,19.55,19.45,19.51,478259.0
2018-11-13 15:10:00,19.52,19.53,19.48,19.49,335934.0,19.52,19.53,19.48,19.49,335934.0
2018-11-13 15:15:00,19.48,19.5,19.4,19.44,510971.0,19.48,19.5,19.4,19.44,510971.0
2018-11-13 15:20:00,19.45,19.47,19.39,19.42,380738.0,19.45,19.47,19.39,19.42,380738.0
2018-11-13 15:25:00,19.42,19.49,19.4,19.44,433575.0,19.42,19.49,19.4,19.44,433575.0
2018-11-13 15:30:00,19.44,19.48,19.38,19.4,538293.0,19.44,19.48,19.38,19.4,538293.0
2018-11-13 15:35:00,19.39,19.53,19.38,19.47,718889.0,19.39,19.53,19.38,19.47,718889.0
2018-11-13 15:40:00,19.47,19.55,19.46,19.54,427603.0,19.47,19.55,19.46,19.54,427603.0
2018-11-13 15:45:00,19.54,19.64,19.53,19.63,737058.0,19.54,19.64,19.53,19.63,737058.0
2018-11-13 15:50:00,19.62,19.65,19.61,19.63,932962.0,19.62,19.65,19.61,19.63,932962.0
2018-11-13 15:55:00,19.63,19.64,19.59,19.61,1312959.0,19.63,19.64,19.59,19.61,1312959.0
2018-11-14 09:30:00,20.18,20.2,19.82,19.86,3478222.0,20.18,20.2,19.82,19.86,3478222.0
2018-11-14 09:35:00,19.87,20.09,19.75,19.86,2904249.0,19.87,20.09,19.75,19.86,2904249.0
2018-11-14 09:40:00,19.86,20.12,19.86,20.06,2561556.0,19.86,20.12,19.86,20.06,2561556.0
2018-11-14 09:45:00,20.06,20.16,19.95,20.04,2027713.0,20.06,20.16,19.95,20.04,2027713.0
2018-11-14 09:50:00,20.06,20.09,19.85,19.94,1953090.0,20.06,20.09,19.85,19.94,1953090.0
2018-11-14 09:55:00,19.94,20.08,19.88,20.04,1911062.0,19.94,20.08,19.88,20.04,1911062.0
2018-11-14 10:00:00,20.03,20.07,19.93,20.02,1387557.0,20.03,20.07,19.93,20.02,1387557.0
2018-11-14 10:05:00,20.01,20.02,19.85,19.85,1839226.0,20.01,20.02,19.85,19.85,1839226.0
2018-11-14 10:10:00,19.85,19.98,19.82,19.91,1361484.0,19.85,19.98,19.82,19.91,1361484.0
2018-11-14 10:15:00,19.91,20.02,19.83,19.93,1557068.0,19.91,20.02,19.83,19.93,1557068.0
2018-11-14 10:20:00,19.93,20.0,19.91,19.96,1019738.0,19.93,20.0,19.91,19.96,1019738.0
2018-11-14 10:25:00,19.96,20.2,19.88,20.2,2193638.0,19.96,20.2,19.88,20.2,2193638.0
2018-11-14 10:30:00,20.2,20.39,20.1,20.3,2848130.0,20.2,20.39,20.1,20.3,2848130.0
2018-11-14 10:35:00,20.31,20.5,20.29,20.42,2104143.0,20.31,20.5,20.29,20.42,2104143.0
2018-11-14 10:40:00,20.41,20.52,20.35,20.42,1796201.0,20.41,20.52,20.35,20.42,1796201.0
2018-11-14 10:45:00,20.43,20.49,20.35,20.36,1176137.0,20.43,20.49,20.35,20.36,1176137.0
2018-11-14 10:50:00,20.36,20.43,20.24,20.27,1688449.0,20.36,20.43,20.24,20.27,1688449.0
2018-11-14 10:55:00,20.27,20.48,20.27,20.44,1323592.0,20.27,20.48,20.27,20.44,1323592.0
2018-11-14 11:00:00,20.44,20.45,20.25,20.29,1441558.0,20.44,20.45,20.25,20.29,1441558.0
2018-11-14 11:05:00,20.28,20.33,20.23,20.27,1174966.0,20.28,20.33,20.23,20.27,1174966.0
2018-11-14 11:10:00,20.27,20.37,20.23,20.27,1164864.0,20.27,20.37,20.23,20.27,1164864.0
2018-11-14 11:15:00,20.27,20.44,20.27,20.36,1187439.0,20.27,20.44,20.27,20.36,1187439.0
2018-11-14 11:20:00,20.37,20.41,20.28,20.28,1004366.0,20.37,20.41,20.28,20.28,1004366.0
2018-11-14 11:25:00,20.29,20.37,20.25,20.35,1063525.0,20.29,20.37,20.25,20.35,1063525.0
2018-11-14 11:30:00,20.36,20.41,20.32,20.4,885687.0,20.36,20.41,20.32,20.4,885687.0
2018-11-14 11:35:00,20.41,20.49,20.37,20.39,1086053.0,20.41,20.49,20.37,20.39,1086053.0
2018-11-14 11:40:00,20.39,20.45,20.34,20.4,1132541.0,20.39,20.45,20.34,20.4,1132541.0
2018-11-14 11:45:00,20.41,20.45,20.38,20.4,598322.0,20.41,20.45,20.38,20.4,598322.0
2018-11-14 11:50:00,20.41,20.43,20.31,20.4,961611.0,20.41,20.43,20.31,20.4,961611.0
2018-11-14 11:55:00,20.39,20.56,20.33,20.55,1486087.0,20.39,20.56,20.33,20.55,1486087.0
2018-11-14 12:00:00,20.56,20.61,20.45,20.47,1157391.0,20.56,20.61,20.45,20.47,1157391.0
2018-11-14 12:05:00,20.47,20.51,20.44,20.45,596731.0,20.47,20.51,20.44,20.45,596731.0
2018-11-14 12:10:00,20.45,20.53,20.42,20.46,743236.0,20.45,20.53,20.42,20.46,743236.0
2018-11-14 12:15:00,20.46,20.66,20.44,20.63,1404628.0,20.46,20.66,20.44,20.63,1404628.0
2018-11-14 12:20:00,20.63,20.72,20.6,20.61,1053988.0,20.63,20.72,20.6,20.61,1053988.0
2018-11-14 12:25:00,20.61,20.68,20.57,20.62,670791.0,20.61,20.68,20.57,20.62,670791.0
2018-11-14 12:30:00,20.62,20.69,20.61,20.68,701160.0,20.62,20.69,20.61,20.68,701160.0
2018-11-14 12:35:00,20.68,20.68,20.5,20.62,904788.0,20.68,20.68,20.5,20.62,904788.0
2018-11-14 12:40:00,20.61,20.63,20.53,20.58,540448.0,20.61,20.63,20.53,20.58,540448.0
2018-11-14 12:45:00,20.58,20.68,20.56,20.65,845954.0,20.58,20.68,20.56,20.65,845954.0
2018-11-14 12:50:00,20.64,20.71,20.59,20.64,938092.0,20.64,20.71,20.59,20.64,938092.0
2018-11-14 12:55:00,20.64,20.7,20.56,20.6,829469.0,20.64,20.7,20.56,20.6,829469.0
2018-11-14 13:00:00,20.59,20.7,20.56,20.68,888886.0,20.59,20.7,20.56,20.68,888886.0
2018-11-14 13:05:00,20.68,20.74,20.62,20.67,951691.0,20.68,20.74,20.62,20.67,951691.0
2018-11-14 13:10:00,20.66,20.7,20.55,20.62,1241907.0,20.66,20.7,20.55,20.62,1241907.0
2018-11-14 13:15:00,20.62,20.69,20.61,20.62,628612.0,20.62,20.69,20.61,20.62,628612.0
2018-11-14 13:20:00,20.63,20.66,20.59,20.64,464182.0,20.63,20.66,20.59,20.64,464182.0
2018-11-14 13:25:00,20.64,20.66,20.59,20.6,556489.0,20.64,20.66,20.59,20.6,556489.0
2018-11-14 13:30:00,20.6,20.63,20.5,20.53,1024443.0,20.6,20.63,20.5,20.53,1024443.0
2018-11-14 13:35:00,20.54,20.54,20.37,20.41,1169314.0,20.54,20.54,20.37,20.41,1169314.0
2018-11-14 13:40:00,20.41,20.41,20.21,20.24,1399052.0,20.41,20.41,20.21,20.24,1399052.0
2018-11-14 13:45:00,20.23,20.33,20.22,20.25,1176943.0,20.23,20.33,20.22,20.25,1176943.0
2018-11-14 13:50:00,20.24,20.25,20.15,20.23,1286865.0,20.24,20.25,20.15,20.23,1286865.0
2018-11-14 13:55:00,20.24,20.32,20.21,20.26,1064020.0,20.24,20.32,20.21,20.26,1064020.0
2018-11-14 14:00:00,20.26,20.27,20.08,20.12,967238.0,20.26,20.27,20.08,20.12,967238.0
2018-11-14 14:05:00,20.12,20.19,20.08,20.14,937378.0,20.12,20.19,20.08,20.14,937378.0
2018-11-14 14:10:00,20.14,20.23,20.12,20.21,588809.0,20.14,20.23,20.12,20.21,588809.0
2018-11-14 14:15:00,20.22,20.35,20.21,20.26,1467586.0,20.22,20.35,20.21,20.26,1467586.0
2018-11-14 14:20:00,20.27,20.39,20.26,20.32,979814.0,20.27,20.39,20.26,20.32,979814.0
2018-11-14 14:25:00,20.32,20.33,20.23,20.3,741179.0,20.32,20.33,20.23,20.3,741179.0
2018-11-14 14:30:00,20.3,20.35,20.24,20.34,643977.0,20.3,20.35,20.24,20.34,643977.0
2018-11-14 14:35:00,20.34,20.44,20.3,20.41,902769.0,20.34,20.44,20.3,20.41,902769.0
2018-11-14 14:40:00,20.41,20.46,20.33,20.42,831894.0,20.41,20.46,20.33,20.42,831894.0
2018-11-14 14:45:00,20.41,20.58,20.38,20.58,1067669.0,20.41,20.58,20.38,20.58,1067669.0
2018-11-14 14:50:00,20.58,20.71,20.54,20.68,1294449.0,20.58,20.71,20.54,20.68,1294449.0
2018-11-14 14:55:00,20.68,20.78,20.67,20.75,1693914.0,20.68,20.78,20.67,20.75,1693914.0
2018-11-14 15:00:00,20.76,20.81,20.68,20.74,1175415.0,20.76,20.81,20.68,20.74,1175415.0
2018-11-14 15:05:00,20.73,20.92,20.73,20.86,1370564.0,20.73,20.92,20.73,20.86,1370564.0
2018-11-14 15:10:00,20.86,21.02,20.85,21.0,1724701.0,20.86,21.02,20.85,21.0,1724701.0
2018-11-14 15:15:00,21.0,21.08,20.97,21.05,1572581.0,21.0,21.08,20.97,21.05,1572581.0
2018-11-14 15:20:00,21.05,21.07,21.0,21.02,969834.0,21.05,21.07,21.0,21.02,969834.0
2018-11-14 15:25:00,21.02,21.05,21.0,21.03,1094041.0,21.02,21.05,21.0,21.03,1094041.0
2018-11-14 15:30:00,21.03,21.11,20.99,21.0,1431921.0,21.03,21.11,20.99,21.0,1431921.0
2018-11-14 15:35:00,21.0,21.07,21.0,21.05,998242.0,21.0,21.07,21.0,21.05,998242.0
2018-11-14 15:40:00,21.04,21.07,20.99,21.02,1345447.0,21.04,21.07,20.99,21.02,1345447.0
2018-11-14 15:45:00,21.02,21.1,20.88,20.92,2337422.0,21.02,21.1,20.88,20.92,2337422.0
2018-11-14 15:50:00,20.92,20.93,20.72,20.75,2323033.0,20.92,20.93,20.72,20.75,2323033.0
2018-11-14 15:55:00,20.74,20.86,20.68,20.82,2623652.0,20.74,20.86,20.68,20.82,2623652.0
2018-11-15 09:30:00,20.72,20.73,20.43,20.66,2755546.0,20.72,20.73,20.43,20.66,2755546.0
2018-11-15 09:35:00,20.67,21.08,20.61,21.04,3253696.0,20.67,21.08,20.61,21.04,3253696.0
2018-11-15 09:40:00,21.05,21.12,20.89,21.11,2271271.0,21.05,21.12,20.89,21.11,2271271.0
2018-11-15 09:45:00,21.11,21.11,20.83,21.0,1983436.0,21.11,21.11,20.83,21.0,1983436.0
2018-11-15 09:50:00,20.99,21.0,20.67,20.79,1973184.0,20.99,21.0,20.67,20.79,1973184.0
2018-11-15 09:55:00,20.8,20.95,20.77,20.81,1445336.0,20.8,20.95,20.77,20.81,1445336.0
2018-11-15 10:00:00,20.81,21.02,20.77,20.91,1522579.0,20.81,21.02,20.77,20.91,1522579.0
2018-11-15 10:05:00,20.9,20.97,20.72,20.75,1301440.0,20.9,20.97,20.72,20.75,1301440.0
2018-11-15 10:10:00,20.75,20.87,20.69,20.85,1018629.0,20.75,20.87,20.69,20.85,1018629.0
2018-11-15 10:15:00,20.84,21.01,20.84,20.96,1212640.0,20.84,21.01,20.84,20.96,1212640.0
2018-11-15 10:20:00,20.95,21.02,20.86,20.87,1056183.0,20.95,21.02,20.86,20.87,1056183.0
2018-11-15 10:25:00,20.87,20.95,20.84,20.85,715311.0,20.87,20.95,20.84,20.85,715311.0
2018-11-15 10:30:00,20.84,20.88,20.76,20.76,999571.0,20.84,20.88,20.76,20.76,999571.0
2018-11-15 10:35:00,20.77,20.81,20.66,20.74,1294894.0,20.77,20.81,20.66,20.74,1294894.0
2018-11-15 10:40:00,20.73,20.81,20.57,20.57,1356318.0,20.73,20.81,20.57,20.57,1356318.0
2018-11-15 10:45:00,20.57,20.71,20.56,20.67,1197880.0,20.57,20.71,20.56,20.67,1197880.0
2018-11-15 10:50:00,20.68,20.78,20.66,20.77,1379264.0,20.68,20.78,20.66,20.77,1379264.0
2018-11-15 10:55:00,20.76,20.8,20.54,20.55,1066957.0,20.76,20.8,20.54,20.55,1066957.0
2018-11-15 11:00:00,20.55,20.7,20.42,20.62,1891814.0,20.55,20.7,20.42,20.62,1891814.0
2018-11-15 11:05:00,20.62,20.67,20.55,20.59,909955.0,20.62,20.67,20.55,20.59,909955.0
2018-11-15 11:10:00,20.59,20.66,20.56,20.58,780468.0,20.59,20.66,20.56,20.58,780468.0
2018-11-15 11:15:00,20.58,20.59,20.46,20.5,974102.0,20.58,20.59,20.46,20.5,974102.0
2018-11-15 11:20:00,20.5,20.6,20.48,20.56,982582.0,20.5,20.6,20.48,20.56,982582.0
2018-11-15 11:25:00,20.57,20.64,20.55,20.61,813013.0,20.57,20.64,20.55,20.61,813013.0
2018-11-15 11:30:00,20.61,20.75,20.58,20.71,863054.0,20.61,20.75,20.58,20.71,863054.0
2018-11-15 11:35:00,20.71,20.81,20.66,20.75,948144.0,20.71,20.81,20.66,20.75,948144.0
2018-11-15 11:40:00,20.75,20.86,20.73,20.79,1028757.0,20.75,20.86,20.73,20.79,1028757.0
2018-11-15 11:45:00,20.79,20.82,20.75,20.77,622973.0,20.79,20.82,20.75,20.77,622973.0
2018-11-15 11:50:00,20.77,20.95,20.77,20.91,1210319.0,20.77,20.95,20.77,20.91,1210319.0
2018-11-15 11:55:00,20.91,20.95,20.84,20.92,720280.0,20.91,20.95,20.84,20.92,720280.0
2018-11-15 12:00:00,20.92,20.95,20.86,20.93,716655.0,20.92,20.95,20.86,20.93,716655.0
2018-11-15 12:05:00,20.94,20.98,20.83,20.83,957108.0,20.94,20.98,20.83,20.83,957108.0
2018-11-15 12:10:00,20.83,20.9,20.79,20.82,727767.0,20.83,20.9,20.79,20.82,727767.0
2018-11-15 12:15:00,20.82,20.96,20.8,20.93,723093.0,20.82,20.96,20.8,20.93,723093.0
2018-11-15 12:20:00,20.93,21.04,20.92,21.03,838514.0,20.93,21.04,20.92,21.03,838514.0
2018-11-15 12:25:00,21.03,21.1,20.95,21.08,1074584.0,21.03,21.1,20.95,21.08,1074584.0
2018-11-15 12:30:00,21.08,21.14,21.0,21.14,1003626.0,21.08,21.14,21.0,21.14,1003626.0
2018-11-15 12:35:00,21.13,21.26,21.12,21.26,1746785.0,21.13,21.26,21.12,21.26,1746785.0
2018-11-15 12:40:00,21.26,21.28,21.09,21.1,1272317.0,21.26,21.28,21.09,21.1,1272317.0
2018-11-15 12:45:00,21.1,21.22,21.05,21.22,960049.0,21.1,21.22,21.05,21.22,960049.0
2018-11-15 12:50:00,21.21,21.23,21.09,21.12,698912.0,21.21,21.23,21.09,21.12,698912.0
2018-11-15 12:55:00,21.12,21.15,21.04,21.14,1250490.0,21.12,21.15,21.04,21.14,1250490.0
2018-11-15 13:00:00,21.14,21.18,21.06,21.06,757346.0,21.14,21.18,21.06,21.06,757346.0
2018-11-15 13:05:00,21.06,21.11,20.97,21.01,971320.0,21.06,21.11,20.97,21.01,971320.0
2018-11-15 13:10:00,21.01,21.11,21.0,21.08,663429.0,21.01,21.11,21.0,21.08,663429.0
2018-11-15 13:15:00,21.07,21.21,21.05,21.17,1126572.0,21.07,21.21,21.05,21.17,1126572.0
2018-11-15 13:20:00,21.18,21.34,21.16,21.32,1465796.0,21.18,21.34,21.16,21.32,1465796.0
2018-11-15 13:25:00,21.31,21.34,21.23,21.33,1026760.0,21.31,21.34,21.23,21.33,1026760.0
2018-11-15 13:30:00,21.33,21.43,21.33,21.42,1197046.0,21.33,21.43,21.33,21.42,1197046.0
2018-11-15 13:35:00,21.42,21.48,21.38,21.43,902374.0,21.42,21.48,21.38,21.43,902374.0
2018-11-15 13:40:00,21.43,21.44,21.32,21.41,943523.0,21.43,21.44,21.32,21.41,943523.0
2018-11-15 13:45:00,21.4,21.47,21.28,21.31,1233836.0,21.4,21.47,21.28,21.31,1233836.0
2018-11-15 13:50:00,21.31,21.4,21.31,21.37,643412.0,21.31,21.4,21.31,21.37,643412.0
2018-11-15 13:55:00,21.38,21.45,21.35,21.41,662144.0,21.38,21.45,21.35,21.41,662144.0
2018-11-15 14:00:00,21.41,21.45,21.37,21.41,641335.0,21.41,21.45,21.37,21.41,641335.0
2018-11-15 14:05:00,21.41,21.49,21.38,21.45,754779.0,21.41,21.49,21.38,21.45,754779.0
2018-11-15 14:10:00,21.45,21.46,21.39,21.45,581670.0,21.45,21.46,21.39,21.45,581670.0
2018-11-15 14:15:00,21.45,21.45,21.36,21.38,598437.0,21.45,21.45,21.36,21.38,598437.0
2018-11-15 14:20:00,21.38,21.48,21.37,21.46,823284.0,21.38,21.48,21.37,21.46,823284.0
2018-11-15 14:25:00,21.46,21.49,21.38,21.46,1512149.0,21.46,21.49,21.38,21.46,1512149.0
2018-11-15 14:30:00,21.48,21.63,21.47,21.63,1611181.0,21.48,21.63,21.47,21.63,1611181.0
2018-11-15 14:35:00,21.62,21.62,21.52,21.58,893153.0,21.62,21.62,21.52,21.58,893153.0
2018-11-15 14:40:00,21.59,21.7,21.56,21.7,1157105.0,21.59,21.7,21.56,21.7,1157105.0
2018-11-15 14:45:00,21.7,21.77,21.67,21.73,1329212.0,21.7,21.77,21.67,21.73,1329212.0
2018-11-15 14:50:00,21.73,21.75,21.64,21.69,893030.0,21.73,21.75,21.64,21.69,893030.0
2018-11-15 14:55:00,21.69,21.71,21.61,21.68,860310.0,21.69,21.71,21.61,21.68,860310.0
2018-11-15 15:00:00,21.68,21.71,21.42,21.52,2211246.0,21.68,21.71,21.42,21.52,2211246.0
2018-11-15 15:05:00,21.52,21.6,21.51,21.57,896593.0,21.52,21.6,21.51,21.57,896593.0
2018-11-15 15:10:00,21.57,21.67,21.56,21.65,838754.0,21.57,21.67,21.56,21.65,838754.0
2018-11-15 15:15:00,21.65,21.67,21.44,21.46,907309.0,21.65,21.67,21.44,21.46,907309.0
2018-11-15 15:20:00,21.46,21.49,21.4,21.45,1085596.0,21.46,21.49,21.4,21.45,1085596.0
2018-11-15 15:25:00,21.44,21.55,21.41,21.41,934178.0,21.44,21.55,21.41,21.41,934178.0
2018-11-15 15:30:00,21.41,21.5,21.36,21.42,1069113.0,21.41,21.5,21.36,21.42,1069113.0
2018-11-15 15:35:00,21.41,21.49,21.4,21.48,550867.0,21.41,21.49,21.4,21.48,550867.0
2018-11-15 15:40:00,21.49,21.52,21.43,21.48,826892.0,21.49,21.52,21.43,21.48,826892.0
2018-11-15 15:45:00,21.47,21.51,21.45,21.5,909344.0,21.47,21.51,21.45,21.5,909344.0
2018-11-15 15:50:00,21.5,21.58,21.49,21.56,1336771.0,21.5,21.58,21.49,21.56,1336771.0
2018-11-15 15:55:00,21.56,21.56,21.46,21.5,2569557.0,21.56,21.56,21.46,21.5,2569557.0
2018-11-16 09:30:00,19.86,20.4,19.81,20.11,6602150.0,19.86,20.4,19.81,20.11,6602150.0
2018-11-16 09:35:00,20.11,20.15,19.77,19.81,4863474.0,20.11,20.15,19.77,19.81,4863474.0
2018-11-16 09:40:00,19.8,20.16,19.72,20.11,3646628.0,19.8,20.16,19.72,20.11,3646628.0
2018-11-16 09:45:00,20.12,20.34,20.02,20.34,2964555.0,20.12,20.34,20.02,20.34,2964555.0
2018-11-16 09:50:00,20.34,20.68,20.26,20.57,4409994.0,20.34,20.68,20.26,20.57,4409994.0
2018-11-16 09:55:00,20.57,20.6,20.42,20.49,3129887.0,20.57,20.6,20.42,20.49,3129887.0
2018-11-16 10:00:00,20.48,20.73,20.37,20.69,2556474.0,20.48,20.73,20.37,20.69,2556474.0
2018-11-16 10:05:00,20.69,20.72,20.38,20.43,2698871.0,20.69,20.72,20.38,20.43,2698871.0
2018-11-16 10:10:00,20.43,20.62,20.41,20.6,1676811.0,20.43,20.62,20.41,20.6,1676811.0
2018-11-16 10:15:00,20.59,20.72,20.51,20.55,2089678.0,20.59,20.72,20.51,20.55,2089678.0
2018-11-16 10:20:00,20.55,20.71,20.49,20.66,1498697.0,20.55,20.71,20.49,20.66,1498697.0
2018-11-16 10:25:00,20.66,20.84,20.66,20.78,2452810.0,20.66,20.84,20.66,20.78,2452810.0
2018-11-16 10:30:00,20.78,20.92,20.74,20.87,2037900.0,20.78,20.92,20.74,20.87,2037900.0
2018-11-16 10:35:00,20.87,20.97,20.83,20.85,1952781.0,20.87,20.97,20.83,20.85,1952781.0
2018-11-16 10:40:00,20.85,20.91,20.76,20.79,1441990.0,20.85,20.91,20.76,20.79,1441990.0
2018-11-16 10:45:00,20.79,20.83,20.72,20.75,1419730.0,20.79,20.83,20.72,20.75,1419730.0
2018-11-16 10:50:00,20.76,20.82,20.68,20.79,1248679.0,20.76,20.82,20.68,20.79,1248679.0
2018-11-16 10:55:00,20.79,20.85,20.72,20.75,778518.0,20.79,20.85,20.72,20.75,778518.0
2018-11-16 11:00:00,20.74,20.8,20.69,20.73,940535.0,20.74,20.8,20.69,20.73,940535.0
2018-11-16 11:05:00,20.73,20.78,20.7,20.72,634282.0,20.73,20.78,20.7,20.72,634282.0
2018-11-16 11:10:00,20.73,20.78,20.63,20.65,939883.0,20.73,20.78,20.63,20.65,939883.0
2018-11-16 11:15:00,20.65,20.69,20.56,20.57,1045662.0,20.65,20.69,20.56,20.57,1045662.0
2018-11-16 11:20:00,20.57,20.62,20.48,20.6,1557685.0,20.57,20.62,20.48,20.6,1557685.0
2018-11-16 11:25:00,20.6,20.7,20.59,20.64,947518.0,20.6,20.7,20.59,20.64,947518.0
2018-11-16 11:30:00,20.63,20.7,20.56,20.58,765889.0,20.63,20.7,20.56,20.58,765889.0
2018-11-16 11:35:00,20.59,20.64,20.55,20.57,388624.0,20.59,20.64,20.55,20.57,388624.0
2018-11-16 11:40:00,20.58,20.58,20.46,20.54,1156149.0,20.58,20.58,20.46,20.54,1156149.0
2018-11-16 11:45:00,20.53,20.57,20.37,20.37,1003225.0,20.53,20.57,20.37,20.37,1003225.0
2018-11-16 11:50:00,20.38,20.4,20.23,20.27,1422870.0,20.38,20.4,20.23,20.27,1422870.0
2018-11-16 11:55:00,20.27,20.3,20.19,20.22,1169818.0,20.27,20.3,20.19,20.22,1169818.0
2018-11-16 12:00:00,20.23,20.28,20.14,20.24,1137885.0,20.23,20.28,20.14,20.24,1137885.0
2018-11-16 12:05:00,20.25,20.31,20.24,20.28,1333180.0,20.25,20.31,20.24,20.28,1333180.0
2018-11-16 12:10:00,20.28,20.32,20.23,20.28,828035.0,20.28,20.32,20.23,20.28,828035.0
2018-11-16 12:15:00,20.28,20.29,20.16,20.16,699627.0,20.28,20.29,20.16,20.16,699627.0
2018-11-16 12:20:00,20.17,20.2,20.04,20.04,1111036.0,20.17,20.2,20.04,20.04,1111036.0
2018-11-16 12:25:00,20.05,20.08,19.98,20.0,1277020.0,20.05,20.08,19.98,20.0,1277020.0
2018-11-16 12:30:00,19.99,20.18,19.94,20.18,1975573.0,19.99,20.18,19.94,20.18,1975573.0
2018-11-16 12:35:00,20.18,20.3,20.16,20.23,2148985.0,20.18,20.3,20.16,20.23,2148985.0
2018-11-16 12:40:00,20.24,20.4,20.24,20.29,1925903.0,20.24,20.4,20.24,20.29,1925903.0
2018-11-16 12:45:00,20.3,20.51,20.28,20.4,2228730.0,20.3,20.51,20.28,20.4,2228730.0
2018-11-16 12:50:00,20.41,20.42,20.31,20.35,1353501.0,20.41,20.42,20.31,20.35,1353501.0
2018-11-16 12:55:00,20.36,20.42,20.29,20.38,730883.0,20.36,20.42,20.29,20.38,730883.0
2018-11-16 13:00:00,20.38,20.4,20.22,20.23,1284811.0,20.38,20.4,20.22,20.23,1284811.0
2018-11-16 13:05:00,20.23,20.24,20.13,20.21,1180543.0,20.23,20.24,20.13,20.21,1180543.0
2018-11-16 13:10:00,20.21,20.25,20.14,20.18,736083.0,20.21,20.25,20.14,20.18,736083.0
2018-11-16 13:15:00,20.18,20.24,20.16,20.21,542411.0,20.18,20.24,20.16,20.21,542411.0
2018-11-16 13:20:00,20.2,20.22,20.14,20.19,599048.0,20.2,20.22,20.14,20.19,599048.0
2018-11-16 13:25:00,20.19,20.24,20.16,20.21,555592.0,20.19,20.24,20.16,20.21,555592.0
2018-11-16 13:30:00,20.21,20.25,20.18,20.22,534968.0,20.21,20.25,20.18,20.22,534968.0
2018-11-16 13:35:00,20.21,20.25,20.18,20.21,565079.0,20.21,20.25,20.18,20.21,565079.0
2018-11-16 13:40:00,20.2,20.24,20.1,20.1,1083777.0,20.2,20.24,20.1,20.1,1083777.0
2018-11-16 13:45:00,20.11,20.12,20.03,20.05,1116230.0,20.11,20.12,20.03,20.05,1116230.0
2018-11-16 13:50:00,20.06,20.1,20.03,20.05,793525.0,20.06,20.1,20.03,20.05,793525.0
2018-11-16 13:55:00,20.05,20.14,20.05,20.11,602639.0,20.05,20.14,20.05,20.11,602639.0
2018-11-16 14:00:00,20.12,20.25,20.12,20.24,957620.0,20.12,20.25,20.12,20.24,957620.0
2018-11-16 14:05:00,20.25,20.32,20.22,20.31,1066624.0,20.25,20.32,20.22,20.31,1066624.0
2018-11-16 14:10:00,20.32,20.36,20.28,20.28,672917.0,20.32,20.36,20.28,20.28,672917.0
2018-11-16 14:15:00,20.28,20.42,20.26,20.38,758145.0,20.28,20.42,20.26,20.38,758145.0
2018-11-16 14:20:00,20.39,20.4,20.34,20.34,455061.0,20.39,20.4,20.34,20.34,455061.0
2018-11-16 14:25:00,20.35,20.48,20.31,20.44,899582.0,20.35,20.48,20.31,20.44,899582.0
2018-11-16 14:30:00,20.44,20.51,20.42,20.42,1047405.0,20.44,20.51,20.42,20.42,1047405.0
2018-11-16 14:35:00,20.42,20.47,20.39,20.44,617708.0,20.42,20.47,20.39,20.44,617708.0
2018-11-16 14:40:00,20.44,20.45,20.34,20.39,728062.0,20.44,20.45,20.34,20.39,728062.0
2018-11-16 14:45:00,20.39,20.44,20.39,20.43,392061.0,20.39,20.44,20.39,20.43,392061.0
2018-11-16 14:50:00,20.44,20.48,20.41,20.47,657173.0,20.44,20.48,20.41,20.47,657173.0
2018-11-16 14:55:00,20.47,20.49,20.41,20.46,571813.0,20.47,20.49,20.41,20.46,571813.0
2018-11-16 15:00:00,20.46,20.57,20.46,20.55,911489.0,20.46,20.57,20.46,20.55,911489.0
2018-11-16 15:05:00,20.55,20.55,20.47,20.49,549624.0,20.55,20.55,20.47,20.49,549624.0
2018-11-16 15:10:00,20.49,20.62,20.48,20.61,799379.0,20.49,20.62,20.48,20.61,799379.0
2018-11-16 15:15:00,20.62,20.69,20.61,20.69,1126896.0,20.62,20.69,20.61,20.69,1126896.0
2018-11-16 15:20:00,20.69,20.72,20.63,20.66,960267.0,20.69,20.72,20.63,20.66,960267.0
2018-11-16 15:25:00,20.65,20.68,20.64,20.64,780496.0,20.65,20.68,20.64,20.64,780496.0
2018-11-16 15:30:00,20.64,20.65,20.57,20.58,956426.0,20.64,20.65,20.57,20.58,956426.0
2018-11-16 15:35:00,20.58,20.68,20.57,20.68,832783.0,20.58,20.68,20.57,20.68,832783.0
2018-11-16 15:40:00,20.68,20.72,20.62,20.66,1027852.0,20.68,20.72,20.62,20.66,1027852.0
2018-11-16 15:45:00,20.66,20.68,20.63,20.64,831546.0,20.66,20.68,20.63,20.64,831546.0
2018-11-16 15:50:00,20.63,20.67,20.61,20.65,1167131.0,20.63,20.67,20.61,20.65,1167131.0
2018-11-16 15:55:00,20.64,20.67,20.62,20.66,2246755.0,20.64,20.67,20.62,20.66,2246755.0
2018-11-19 09:30:00,20.4,20.59,20.3,20.37,2448597.0,20.4,20.59,20.3,20.37,2448597.0
2018-11-19 09:35:00,20.38,20.4,20.15,20.21,2122129.0,20.38,20.4,20.15,20.21,2122129.0
2018-11-19 09:40:00,20.2,20.34,20.16,20.19,1550946.0,20.2,20.34,20.16,20.19,1550946.0
2018-11-19 09:45:00,20.19,20.2,19.98,19.98,2362659.0,20.19,20.2,19.98,19.98,2362659.0
2018-11-19 09:50:00,19.98,20.06,19.88,19.95,2309589.0,19.98,20.06,19.88,19.95,2309589.0
2018-11-19 09:55:00,19.95,19.96,19.73,19.9,2053251.0,19.95,19.96,19.73,19.9,2053251.0
2018-11-19 10:00:00,19.9,19.91,19.63,19.63,1859054.0,19.9,19.91,19.63,19.63,1859054.0
2018-11-19 10:05:00,19.63,19.68,19.44,19.45,3325754.0,19.63,19.68,19.44,19.45,3325754.0
2018-11-19 10:10:00,19.44,19.59,19.41,19.56,2501074.0,19.44,19.59,19.41,19.56,2501074.0
2018-11-19 10:15:00,19.56,19.65,19.51,19.53,1859720.0,19.56,19.65,19.51,19.53,1859720.0
2018-11-19 10:20:00,19.52,19.58,19.37,19.43,1823625.0,19.52,19.58,19.37,19.43,1823625.0
2018-11-19 10:25:00,19.43,19.54,19.39,19.53,1448791.0,19.43,19.54,19.39,19.53,1448791.0
2018-11-19 10:30:00,19.52,19.59,19.41,19.42,1522970.0,19.52,19.59,19.41,19.42,1522970.0
2018-11-19 10:35:00,19.42,19.63,19.42,19.61,1216929.0,19.42,19.63,19.42,19.61,1216929.0
2018-11-19 10:40:00,19.61,19.65,19.54,19.64,1076007.0,19.61,19.65,19.54,19.64,1076007.0
2018-11-19 10:45:00,19.64,19.77,19.63,19.76,1335262.0,19.64,19.77,19.63,19.76,1335262.0
2018-11-19 10:50:00,19.76,19.83,19.74,19.78,1692099.0,19.76,19.83,19.74,19.78,1692099.0
2018-11-19 10:55:00,19.78,19.87,19.77,19.81,1386297.0,19.78,19.87,19.77,19.81,1386297.0
2018-11-19 11:00:00,19.81,19.87,19.67,19.67,1406581.0,19.81,19.87,19.67,19.67,1406581.0
2018-11-19 11:05:00,19.67,19.76,19.6,19.62,1128340.0,19.67,19.76,19.6,19.62,1128340.0
2018-11-19 11:10:00,19.61,19.65,19.55,19.59,1051756.0,19.61,19.65,19.55,19.59,1051756.0
2018-11-19 11:15:00,19.59,19.68,19.55,19.67,670457.0,19.59,19.68,19.55,19.67,670457.0
2018-11-19 11:20:00,19.67,19.75,19.62,19.62,987017.0,19.67,19.75,19.62,19.62,987017.0
2018-11-19 11:25:00,19.62,19.65,19.51,19.63,969458.0,19.62,19.65,19.51,19.63,969458.0
2018-11-19 11:30:00,19.63,19.69,19.55,19.65,819245.0,19.63,19.69,19.55,19.65,819245.0
2018-11-19 11:35:00,19.65,19.72,19.61,19.63,590342.0,19.65,19.72,19.61,19.63,590342.0
2018-11-19 11:40:00,19.63,19.64,19.57,19.61,946601.0,19.63,19.64,19.57,19.61,946601.0
2018-11-19 11:45:00,19.62,19.69,19.57,19.64,654835.0,19.62,19.69,19.57,19.64,654835.0
2018-11-19 11:50:00,19.64,19.69,19.54,19.57,788958.0,19.64,19.69,19.54,19.57,788958.0
2018-11-19 11:55:00,19.57,19.71,19.56,19.69,899376.0,19.57,19.71,19.56,19.69,899376.0
2018-11-19 12:00:00,19.69,19.74,19.65,19.68,831705.0,19.69,19.74,19.65,19.68,831705.0
2018-11-19 12:05:00,19.68,19.71,19.6,19.7,598518.0,19.68,19.71,19.6,19.7,598518.0
2018-11-19 12:10:00,19.7,19.81,19.7,19.77,1186598.0,19.7,19.81,19.7,19.77,1186598.0
2018-11-19 12:15:00,19.77,19.86,19.76,19.85,899999.0,19.77,19.86,19.76,19.85,899999.0
2018-11-19 12:20:00,19.86,19.9,19.8,19.83,1063592.0,19.86,19.9,19.8,19.83,1063592.0
2018-11-19 12:25:00,19.82,19.88,19.77,19.85,736042.0,19.82,19.88,19.77,19.85,736042.0
2018-11-19 12:30:00,19.85,19.85,19.73,19.78,785244.0,19.85,19.85,19.73,19.78,785244.0
2018-11-19 12:35:00,19.78,19.84,19.76,19.83,670638.0,19.78,19.84,19.76,19.83,670638.0
2018-11-19 12:40:00,19.83,19.9,19.75,19.75,882416.0,19.83,19.9,19.75,19.75,882416.0
2018-11-19 12:45:00,19.75,19.77,19.66,19.69,955674.0,19.75,19.77,19.66,19.69,955674.0
2018-11-19 12:50:00,19.69,19.74,19.63,19.65,825442.0,19.69,19.74,19.63,19.65,825442.0
2018-11-19 12:55:00,19.65,19.69,19.6,19.62,580245.0,19.65,19.69,19.6,19.62,580245.0
2018-11-19 13:00:00,19.62,19.62,19.54,19.59,572036.0,19.62,19.62,19.54,19.59,572036.0
2018-11-19 13:05:00,19.59,19.67,19.47,19.48,1223467.0,19.59,19.67,19.47,19.48,1223467.0
2018-11-19 13:10:00,19.47,19.54,19.41,19.46,1001109.0,19.47,19.54,19.41,19.46,1001109.0
2018-11-19 13:15:00,19.46,19.5,19.39,19.45,1027687.0,19.46,19.5,19.39,19.45,1027687.0
2018-11-19 13:20:00,19.44,19.48,19.39,19.4,689724.0,19.44,19.48,19.39,19.4,689724.0
2018-11-19 13:25:00,19.4,19.41,19.28,19.32,1482469.0,19.4,19.41,19.28,19.32,1482469.0
2018-11-19 13:30:00,19.32,19.35,19.23,19.25,1222597.0,19.32,19.35,19.23,19.25,1222597.0
2018-11-19 13:35:00,19.24,19.4,19.22,19.37,1309148.0,19.24,19.4,19.22,19.37,1309148.0
2018-11-19 13:40:00,19.37,19.48,19.33,19.47,1210291.0,19.37,19.48,19.33,19.47,1210291.0
2018-11-19 13:45:00,19.48,19.48,19.34,19.34,693784.0,19.48,19.48,19.34,19.34,693784.0
2018-11-19 13:50:00,19.33,19.35,19.25,19.29,719760.0,19.33,19.35,19.25,19.29,719760.0
2018-11-19 13:55:00,19.29,19.35,19.2,19.21,804980.0,19.29,19.35,19.2,19.21,804980.0
2018-11-19 14:00:00,19.21,19.22,19.11,19.13,1183695.0,19.21,19.22,19.11,19.13,1183695.0
2018-11-19 14:05:00,19.13,19.24,19.12,19.2,968972.0,19.13,19.24,19.12,19.2,968972.0
2018-11-19 14:10:00,19.2,19.21,19.09,19.12,993091.0,19.2,19.21,19.09,19.12,993091.0
2018-11-19 14:15:00,19.12,19.24,19.1,19.21,788695.0,19.12,19.24,19.1,19.21,788695.0
2018-11-19 14:20:00,19.21,19.26,19.17,19.26,828995.0,19.21,19.26,19.17,19.26,828995.0
2018-11-19 14:25:00,19.26,19.34,19.23,19.28,859427.0,19.26,19.34,19.23,19.28,859427.0
2018-11-19 14:30:00,19.28,19.3,19.19,19.24,732331.0,19.28,19.3,19.19,19.24,732331.0
2018-11-19 14:35:00,19.24,19.32,19.17,19.31,595708.0,19.24,19.32,19.17,19.31,595708.0
2018-11-19 14:40:00,19.31,19.37,19.27,19.32,923785.0,19.31,19.37,19.27,19.32,923785.0
2018-11-19 14:45:00,19.32,19.36,19.28,19.32,623087.0,19.32,19.36,19.28,19.32,623087.0
2018-11-19 14:50:00,19.33,19.43,19.3,19.42,721639.0,19.33,19.43,19.3,19.42,721639.0
2018-11-19 14:55:00,19.42,19.43,19.34,19.38,774183.0,19.42,19.43,19.34,19.38,774183.0
2018-11-19 15:00:00,19.38,19.43,19.31,19.4,742022.0,19.38,19.43,19.31,19.4,742022.0
2018-11-19 15:05:00,19.39,19.46,19.37,19.41,716726.0,19.39,19.46,19.37,19.41,716726.0
2018-11-19 15:10:00,19.4,19.53,19.4,19.5,941144.0,19.4,19.53,19.4,19.5,941144.0
2018-11-19 15:15:00,19.49,19.54,19.41,19.43,851013.0,19.49,19.54,19.41,19.43,851013.0
2018-11-19 15:20:00,19.43,19.46,19.33,19.35,725823.0,19.43,19.46,19.33,19.35,725823.0
2018-11-19 15:25:00,19.35,19.36,19.25,19.32,1069455.0,19.35,19.36,19.25,19.32,1069455.0
2018-11-19 15:30:00,19.32,19.34,19.25,19.27,922321.0,19.32,19.34,19.25,19.27,922321.0
2018-11-19 15:35:00,19.27,19.3,19.23,19.25,788951.0,19.27,19.3,19.23,19.25,788951.0
2018-11-19 15:40:00,19.25,19.25,19.19,19.22,713335.0,19.25,19.25,19.19,19.22,713335.0
2018-11-19 15:45:00,19.21,19.26,19.18,19.23,1123598.0,19.21,19.26,19.18,19.23,1123598.0
2018-11-19 15:50:00,19.23,19.23,19.13,19.17,978713.0,19.23,19.23,19.13,19.17,978713.0
2018-11-19 15:55:00,19.18,19.19,19.1,19.12,2581222.0,19.18,19.19,19.1,19.12,2581222.0
2018-11-20 09:30:00,17.38,17.8,17.18,17.71,6729102.0,17.38,17.8,17.18,17.71,6729102.0
2018-11-20 09:35:00,17.72,18.38,17.71,18.32,4370251.0,17.72,18.38,17.71,18.32,4370251.0
2018-11-20 09:40:00,18.32,18.49,18.2,18.23,3404167.0,18.32,18.49,18.2,18.23,3404167.0
2018-11-20 09:45:00,18.22,18.36,18.07,18.11,3071765.0,18.22,18.36,18.07,18.11,3071765.0
2018-11-20 09:50:00,18.11,18.11,17.77,17.87,3045617.0,18.11,18.11,17.77,17.87,3045617.0
2018-11-20 09:55:00,17.87,18.0,17.65,17.98,2643289.0,17.87,18.0,17.65,17.98,2643289.0
2018-11-20 10:00:00,17.98,18.28,17.89,18.25,3133146.0,17.98,18.28,17.89,18.25,3133146.0
2018-11-20 10:05:00,18.25,18.29,17.96,18.01,2062034.0,18.25,18.29,17.96,18.01,2062034.0
2018-11-20 10:10:00,18.01,18.07,17.95,17.95,1595026.0,18.01,18.07,17.95,17.95,1595026.0
2018-11-20 10:15:00,17.96,18.44,17.92,18.39,2618849.0,17.96,18.44,17.92,18.39,2618849.0
2018-11-20 10:20:00,18.39,18.74,18.38,18.63,3611330.0,18.39,18.74,18.38,18.63,3611330.0
2018-11-20 10:25:00,18.62,18.86,18.6,18.69,2416481.0,18.62,18.86,18.6,18.69,2416481.0
2018-11-20 10:30:00,18.69,18.97,18.6,18.87,2709930.0,18.69,18.97,18.6,18.87,2709930.0
2018-11-20 10:35:00,18.88,19.34,18.87,19.3,3169504.0,18.88,19.34,18.87,19.3,3169504.0
2018-11-20 10:40:00,19.3,19.39,19.21,19.3,2296666.0,19.3,19.39,19.21,19.3,2296666.0
2018-11-20 10:45:00,19.3,19.31,18.91,19.02,2492076.0,19.3,19.31,18.91,19.02,2492076.0
2018-11-20 10:50:00,19.03,19.26,18.94,19.19,1752352.0,19.03,19.26,18.94,19.19,1752352.0
2018-11-20 10:55:00,19.19,19.27,19.11,19.17,1298828.0,19.19,19.27,19.11,19.17,1298828.0
2018-11-20 11:00:00,19.17,19.26,19.07,19.08,1414358.0,19.17,19.26,19.07,19.08,1414358.0
2018-11-20 11:05:00,19.08,19.41,19.08,19.37,1812530.0,19.08,19.41,19.08,19.37,1812530.0
2018-11-20 11:10:00,19.37,19.43,19.27,19.3,1566459.0,19.37,19.43,19.27,19.3,1566459.0
2018-11-20 11:15:00,19.3,19.31,19.07,19.07,1277204.0,19.3,19.31,19.07,19.07,1277204.0
2018-11-20 11:20:00,19.07,19.15,18.98,19.05,1359608.0,19.07,19.15,18.98,19.05,1359608.0
2018-11-20 11:25:00,19.05,19.1,18.91,18.91,1046881.0,19.05,19.1,18.91,18.91,1046881.0
2018-11-20 11:30:00,18.91,19.06,18.91,18.95,1008859.0,18.91,19.06,18.91,18.95,1008859.0
2018-11-20 11:35:00,18.96,19.31,18.96,19.31,1739753.0,18.96,19.31,18.96,19.31,1739753.0
2018-11-20 11:40:00,19.31,19.43,19.27,19.36,1406233.0,19.31,19.43,19.27,19.36,1406233.0
2018-11-20 11:45:00,19.35,19.4,19.27,19.27,1236909.0,19.35,19.4,19.27,19.27,1236909.0
2018-11-20 11:50:00,19.28,19.39,19.23,19.37,895170.0,19.28,19.39,19.23,19.37,895170.0
2018-11-20 11:55:00,19.37,19.58,19.34,19.51,1872335.0,19.37,19.58,19.34,19.51,1872335.0
2018-11-20 12:00:00,19.51,19.56,19.37,19.54,1081436.0,19.51,19.56,19.37,19.54,1081436.0
2018-11-20 12:05:00,19.54,19.54,19.3,19.33,922957.0,19.54,19.54,19.3,19.33,922957.0
2018-11-20 12:10:00,19.32,19.42,19.24,19.28,848910.0,19.32,19.42,19.24,19.28,848910.0
2018-11-20 12:15:00,19.28,19.33,19.17,19.2,749818.0,19.28,19.33,19.17,19.2,749818.0
2018-11-20 12:20:00,19.2,19.25,19.15,19.19,690067.0,19.2,19.25,19.15,19.19,690067.0
2018-11-20 12:25:00,19.18,19.42,19.17,19.35,1030377.0,19.18,19.42,19.17,19.35,1030377.0
2018-11-20 12:30:00,19.35,19.44,19.31,19.34,477607.0,19.35,19.44,19.31,19.34,477607.0
2018-11-20 12:35:00,19.35,19.4,19.27,19.31,365817.0,19.35,19.4,19.27,19.31,365817.0
2018-11-20 12:40:00,19.3,19.37,19.26,19.28,353399.0,19.3,19.37,19.26,19.28,353399.0
2018-11-20 12:45:00,19.27,19.28,19.17,19.18,532008.0,19.27,19.28,19.17,19.18,532008.0
2018-11-20 12:50:00,19.17,19.33,19.15,19.25,933335.0,19.17,19.33,19.15,19.25,933335.0
2018-11-20 12:55:00,19.25,19.27,19.15,19.19,463709.0,19.25,19.27,19.15,19.19,463709.0
2018-11-20 13:00:00,19.18,19.23,19.14,19.21,818031.0,19.18,19.23,19.14,19.21,818031.0
2018-11-20 13:05:00,19.21,19.37,19.2,19.35,568894.0,19.21,19.37,19.2,19.35,568894.0
2018-11-20 13:10:00,19.36,19.36,19.24,19.29,381479.0,19.36,19.36,19.24,19.29,381479.0
2018-11-20 13:15:00,19.28,19.3,19.14,19.15,401212.0,19.28,19.3,19.14,19.15,401212.0
2018-11-20 13:20:00,19.15,19.2,19.06,19.08,1071095.0,19.15,19.2,19.06,19.08,1071095.0
2018-11-20 13:25:00,19.08,19.26,19.08,19.24,746425.0,19.08,19.26,19.08,19.24,746425.0
2018-11-20 13:30:00,19.24,19.3,19.14,19.27,557770.0,19.24,19.3,19.14,19.27,557770.0
2018-11-20 13:35:00,19.27,19.28,19.17,19.19,354542.0,19.27,19.28,19.17,19.19,354542.0
2018-11-20 13:40:00,19.18,19.33,19.17,19.28,644145.0,19.18,19.33,19.17,19.28,644145.0
2018-11-20 13:45:00,19.28,19.38,19.28,19.37,701960.0,19.28,19.38,19.28,19.37,701960.0
2018-11-20 13:50:00,19.37,19.37,19.16,19.2,709942.0,19.37,19.37,19.16,19.2,709942.0
2018-11-20 13:55:00,19.21,19.22,19.16,19.16,384830.0,19.21,19.22,19.16,19.16,384830.0
2018-11-20 14:00:00,19.16,19.21,19.13,19.15,577792.0,19.16,19.21,19.13,19.15,577792.0
2018-11-20 14:05:00,19.15,19.16,19.03,19.07,931829.0,19.15,19.16,19.03,19.07,931829.0
2018-11-20 14:10:00,19.06,19.28,19.05,19.27,823376.0,19.06,19.28,19.05,19.27,823376.0
2018-11-20 14:15:00,19.27,19.28,19.18,19.19,526916.0,19.27,19.28,19.18,19.19,526916.0
2018-11-20 14:20:00,19.19,19.21,19.12,19.2,514292.0,19.19,19.21,19.12,19.2,514292.0
2018-11-20 14:25:00,19.19,19.22,19.13,19.2,410011.0,19.19,19.22,19.13,19.2,410011.0
2018-11-20 14:30:00,19.19,19.34,19.18,19.33,735413.0,19.19,19.34,19.18,19.33,735413.0
2018-11-20 14:35:00,19.34,19.38,19.26,19.27,499370.0,19.34,19.38,19.26,19.27,499370.0
2018-11-20 14:40:00,19.27,19.29,19.16,19.2,543251.0,19.27,19.29,19.16,19.2,543251.0
2018-11-20 14:45:00,19.2,19.21,19.12,19.16,569722.0,19.2,19.21,19.12,19.16,569722.0
2018-11-20 14:50:00,19.16,19.27,19.15,19.18,547840.0,19.16,19.27,19.15,19.18,547840.0
2018-11-20 14:55:00,19.18,19.23,19.16,19.16,466747.0,19.18,19.23,19.16,19.16,466747.0
2018-11-20 15:00:00,19.17,19.26,19.11,19.12,684366.0,19.17,19.26,19.11,19.12,684366.0
2018-11-20 15:05:00,19.12,19.12,18.91,18.96,1790630.0,19.12,19.12,18.91,18.96,1790630.0
2018-11-20 15:10:00,18.95,19.03,18.92,18.95,882988.0,18.95,19.03,18.92,18.95,882988.0
2018-11-20 15:15:00,18.96,19.11,18.91,18.99,827384.0,18.96,19.11,18.91,18.99,827384.0
2018-11-20 15:20:00,19.0,19.09,18.98,19.01,640201.0,19.0,19.09,18.98,19.01,640201.0
2018-11-20 15:25:00,19.01,19.18,18.97,19.13,813989.0,19.01,19.18,18.97,19.13,813989.0
2018-11-20 15:30:00,19.13,19.16,19.07,19.14,572759.0,19.13,19.16,19.07,19.14,572759.0
2018-11-20 15:35:00,19.14,19.27,19.12,19.26,850915.0,19.14,19.27,19.12,19.26,850915.0
2018-11-20 15:40:00,19.25,19.26,19.17,19.19,593096.0,19.25,19.26,19.17,19.19,593096.0
2018-11-20 15:45:00,19.19,19.23,19.11,19.15,920752.0,19.19,19.23,19.11,19.15,920752.0
2018-11-20 15:50:00,19.15,19.2,19.1,19.14,902882.0,19.15,19.2,19.1,19.14,902882.0
2018-11-20 15:55:00,19.13,19.22,19.12,19.21,1599314.0,19.13,19.22,19.12,19.21,1599314.0
2018-11-21 09:30:00,20.05,20.31,19.86,19.92,4655106.0,20.05,20.31,19.86,19.92,4655106.0
2018-11-21 09:35:00,19.93,19.95,19.75,19.75,2844164.0,19.93,19.95,19.75,19.75,2844164.0
2018-11-21 09:40:00,19.75,19.75,19.5,19.6,3410105.0,19.75,19.75,19.5,19.6,3410105.0
2018-11-21 09:45:00,19.6,19.77,19.5,19.51,2474756.0,19.6,19.77,19.5,19.51,2474756.0
2018-11-21 09:50:00,19.51,19.53,19.34,19.48,2221545.0,19.51,19.53,19.34,19.48,2221545.0
2018-11-21 09:55:00,19.47,19.6,19.41,19.53,1491062.0,19.47,19.6,19.41,19.53,1491062.0
2018-11-21 10:00:00,19.53,19.71,19.5,19.56,1640491.0,19.53,19.71,19.5,19.56,1640491.0
2018-11-21 10:05:00,19.56,19.65,19.37,19.41,1660874.0,19.56,19.65,19.37,19.41,1660874.0
2018-11-21 10:10:00,19.4,19.51,19.36,19.4,1416726.0,19.4,19.51,19.36,19.4,1416726.0
2018-11-21 10:15:00,19.4,19.44,19.29,19.38,1958704.0,19.4,19.44,19.29,19.38,1958704.0
2018-11-21 10:20:00,19.37,19.47,19.31,19.39,1199184.0,19.37,19.47,19.31,19.39,1199184.0
2018-11-21 10:25:00,19.39,19.53,19.38,19.45,1133224.0,19.39,19.53,19.38,19.45,1133224.0
2018-11-21 10:30:00,19.46,19.46,19.33,19.36,1058319.0,19.46,19.46,19.33,19.36,1058319.0
2018-11-21 10:35:00,19.35,19.41,19.3,19.3,1090971.0,19.35,19.41,19.3,19.3,1090971.0
2018-11-21 10:40:00,19.3,19.35,19.16,19.16,1119728.0,19.3,19.35,19.16,19.16,1119728.0
2018-11-21 10:45:00,19.16,19.22,19.1,19.14,1147368.0,19.16,19.22,19.1,19.14,1147368.0
2018-11-21 10:50:00,19.15,19.33,19.14,19.27,1036535.0,19.15,19.33,19.14,19.27,1036535.0
2018-11-21 10:55:00,19.28,19.3,19.12,19.21,857369.0,19.28,19.3,19.12,19.21,857369.0
2018-11-21 11:00:00,19.21,19.27,19.13,19.25,796439.0,19.21,19.27,19.13,19.25,796439.0
2018-11-21 11:05:00,19.25,19.33,19.16,19.21,1305797.0,19.25,19.33,19.16,19.21,1305797.0
2018-11-21 11:10:00,19.22,19.34,19.21,19.27,1452796.0,19.22,19.34,19.21,19.27,1452796.0
2018-11-21 11:15:00,19.28,19.31,19.23,19.29,653595.0,19.28,19.31,19.23,19.29,653595.0
2018-11-21 11:20:00,19.29,19.3,19.21,19.21,575220.0,19.29,19.3,19.21,19.21,575220.0
2018-11-21 11:25:00,19.21,19.24,19.14,19.15,734667.0,19.21,19.24,19.14,19.15,734667.0
2018-11-21 11:30:00,19.16,19.19,19.1,19.12,692154.0,19.16,19.19,19.1,19.12,692154.0
2018-11-21 11:35:00,19.11,19.13,19.02,19.07,1289774.0,19.11,19.13,19.02,19.07,1289774.0
2018-11-21 11:40:00,19.08,19.08,18.9,18.94,1505594.0,19.08,19.08,18.9,18.94,1505594.0
2018-11-21 11:45:00,18.94,18.94,18.84,18.93,1256570.0,18.94,18.94,18.84,18.93,1256570.0
2018-11-21 11:50:00,18.93,18.99,18.89,18.98,1048080.0,18.93,18.99,18.89,18.98,1048080.0
2018-11-21 11:55:00,18.98,18.99,18.78,18.88,1259611.0,18.98,18.99,18.78,18.88,1259611.0
2018-11-21 12:00:00,18.89,18.91,18.75,18.77,1462747.0,18.89,18.91,18.75,18.77,1462747.0
2018-11-21 12:05:00,18.77,18.8,18.75,18.75,656531.0,18.77,18.8,18.75,18.75,656531.0
2018-11-21 12:10:00,18.76,18.76,18.65,18.7,983762.0,18.76,18.76,18.65,18.7,983762.0
2018-11-21 12:15:00,18.69,18.73,18.62,18.65,1050162.0,18.69,18.73,18.62,18.65,1050162.0
2018-11-21 12:20:00,18.66,18.68,18.5,18.51,1808876.0,18.66,18.68,18.5,18.51,1808876.0
2018-11-21 12:25:00,18.51,18.71,18.5,18.69,1553097.0,18.51,18.71,18.5,18.69,1553097.0
2018-11-21 12:30:00,18.69,18.8,18.66,18.78,1441480.0,18.69,18.8,18.66,18.78,1441480.0
2018-11-21 12:35:00,18.77,18.78,18.68,18.71,541894.0,18.77,18.78,18.68,18.71,541894.0
2018-11-21 12:40:00,18.71,18.92,18.7,18.92,1176826.0,18.71,18.92,18.7,18.92,1176826.0
2018-11-21 12:45:00,18.91,18.92,18.85,18.88,636301.0,18.91,18.92,18.85,18.88,636301.0
2018-11-21 12:50:00,18.88,18.9,18.82,18.89,832808.0,18.88,18.9,18.82,18.89,832808.0
2018-11-21 12:55:00,18.89,18.92,18.85,18.86,600732.0,18.89,18.92,18.85,18.86,600732.0
2018-11-21 13:00:00,18.86,18.87,18.77,18.77,479400.0,18.86,18.87,18.77,18.77,479400.0
2018-11-21 13:05:00,18.78,18.9,18.77,18.86,553976.0,18.78,18.9,18.77,18.86,553976.0
2018-11-21 13:10:00,18.85,18.89,18.79,18.88,424729.0,18.85,18.89,18.79,18.88,424729.0
2018-11-21 13:15:00,18.89,18.89,18.83,18.83,277921.0,18.89,18.89,18.83,18.83,277921.0
2018-11-21 13:20:00,18.83,18.84,18.68,18.75,814657.0,18.83,18.84,18.68,18.75,814657.0
2018-11-21 13:25:00,18.75,18.78,18.72,18.74,355820.0,18.75,18.78,18.72,18.74,355820.0
2018-11-21 13:30:00,18.75,18.75,18.71,18.73,234873.0,18.75,18.75,18.71,18.73,234873.0
2018-11-21 13:35:00,18.73,18.73,18.68,18.72,381705.0,18.73,18.73,18.68,18.72,381705.0
2018-11-21 13:40:00,18.72,18.85,18.71,18.84,744501.0,18.72,18.85,18.71,18.84,744501.0
2018-11-21 13:45:00,18.84,18.85,18.76,18.79,411525.0,18.84,18.85,18.76,18.79,411525.0
2018-11-21 13:50:00,18.79,18.8,18.71,18.76,346936.0,18.79,18.8,18.71,18.76,346936.0
2018-11-21 13:55:00,18.76,18.88,18.75,18.87,497498.0,18.76,18.88,18.75,18.87,497498.0
2018-11-21 14:00:00,18.87,18.87,18.77,18.83,466067.0,18.87,18.87,18.77,18.83,466067.0
2018-11-21 14:05:00,18.83,18.95,18.83,18.91,694981.0,18.83,18.95,18.83,18.91,694981.0
2018-11-21 14:10:00,18.91,18.96,18.86,18.95,558027.0,18.91,18.96,18.86,18.95,558027.0
2018-11-21 14:15:00,18.94,18.98,18.92,18.98,349533.0,18.94,18.98,18.92,18.98,349533.0
2018-11-21 14:20:00,18.97,18.98,18.92,18.94,332192.0,18.97,18.98,18.92,18.94,332192.0
2018-11-21 14:25:00,18.95,18.96,18.93,18.94,245610.0,18.95,18.96,18.93,18.94,245610.0
2018-11-21 14:30:00,18.94,18.96,18.86,18.89,470801.0,18.94,18.96,18.86,18.89,470801.0
2018-11-21 14:35:00,18.9,18.91,18.83,18.89,318752.0,18.9,18.91,18.83,18.89,318752.0
2018-11-21 14:40:00,18.89,18.9,18.87,18.88,394955.0,18.89,18.9,18.87,18.88,394955.0
2018-11-21 14:45:00,18.88,18.89,18.83,18.85,317334.0,18.88,18.89,18.83,18.85,317334.0
2018-11-21 14:50:00,18.85,18.85,18.71,18.78,868130.0,18.85,18.85,18.71,18.78,868130.0
2018-11-21 14:55:00,18.79,18.82,18.73,18.78,377902.0,18.79,18.82,18.73,18.78,377902.0
2018-11-21 15:00:00,18.78,18.86,18.76,18.84,658597.0,18.78,18.86,18.76,18.84,658597.0
2018-11-21 15:05:00,18.83,18.84,18.8,18.8,425813.0,18.83,18.84,18.8,18.8,425813.0
2018-11-21 15:10:00,18.8,18.84,18.79,18.82,379302.0,18.8,18.84,18.79,18.82,379302.0
2018-11-21 15:15:00,18.82,18.83,18.8,18.8,186996.0,18.82,18.83,18.8,18.8,186996.0
2018-11-21 15:20:00,18.8,18.81,18.79,18.79,190288.0,18.8,18.81,18.79,18.79,190288.0
2018-11-21 15:25:00,18.8,18.8,18.75,18.77,472226.0,18.8,18.8,18.75,18.77,472226.0
2018-11-21 15:30:00,18.77,18.79,18.67,18.79,854806.0,18.77,18.79,18.67,18.79,854806.0
2018-11-21 15:35:00,18.79,18.79,18.75,18.76,384589.0,18.79,18.79,18.75,18.76,384589.0
2018-11-21 15:40:00,18.75,18.76,18.65,18.66,799508.0,18.75,18.76,18.65,18.66,799508.0
2018-11-21 15:45:00,18.65,18.74,18.65,18.73,1167529.0,18.65,18.74,18.65,18.73,1167529.0
2018-11-21 15:50:00,18.73,18.73,18.68,18.71,1006567.0,18.73,18.73,18.68,18.71,1006567.0
2018-11-21 15:55:00,18.71,18.76,18.7,18.72,2005169.0,18.71,18.76,18.7,18.72,2005169.0
2018-11-23 09:30:00,18.62,19.38,18.56,19.37,4107316.0,18.62,19.38,18.56,19.37,4107316.0
2018-11-23 09:35:00,19.38,19.47,19.22,19.28,3544170.0,19.38,19.47,19.22,19.28,3544170.0
2018-11-23 09:40:00,19.28,19.56,19.25,19.51,2876163.0,19.28,19.56,19.25,19.51,2876163.0
2018-11-23 09:45:00,19.51,19.68,19.51,19.58,2289773.0,19.51,19.68,19.51,19.58,2289773.0
2018-11-23 09:50:00,19.58,19.74,19.5,19.67,2186630.0,19.58,19.74,19.5,19.67,2186630.0
2018-11-23 09:55:00,19.66,19.73,19.54,19.55,1302620.0,19.66,19.73,19.54,19.55,1302620.0
2018-11-23 10:00:00,19.55,19.69,19.53,19.63,1397595.0,19.55,19.69,19.53,19.63,1397595.0
2018-11-23 10:05:00,19.63,19.81,19.59,19.68,1743187.0,19.63,19.81,19.59,19.68,1743187.0
2018-11-23 10:10:00,19.69,19.75,19.5,19.57,1877132.0,19.69,19.75,19.5,19.57,1877132.0
2018-11-23 10:15:00,19.57,19.63,19.47,19.61,1444774.0,19.57,19.63,19.47,19.61,1444774.0
2018-11-23 10:20:00,19.61,19.66,19.48,19.61,1363740.0,19.61,19.66,19.48,19.61,1363740.0
2018-11-23 10:25:00,19.61,19.64,19.5,19.6,962586.0,19.61,19.64,19.5,19.6,962586.0
2018-11-23 10:30:00,19.61,19.81,19.58,19.8,2082414.0,19.61,19.81,19.58,19.8,2082414.0
2018-11-23 10:35:00,19.81,19.83,19.68,19.68,1769249.0,19.81,19.83,19.68,19.68,1769249.0
2018-11-23 10:40:00,19.68,19.75,19.64,19.72,1111532.0,19.68,19.75,19.64,19.72,1111532.0
2018-11-23 10:45:00,19.73,19.73,19.64,19.67,782429.0,19.73,19.73,19.64,19.67,782429.0
2018-11-23 10:50:00,19.67,19.79,19.65,19.74,1098693.0,19.67,19.79,19.65,19.74,1098693.0
2018-11-23 10:55:00,19.74,19.76,19.62,19.64,973278.0,19.74,19.76,19.62,19.64,973278.0
2018-11-23 11:00:00,19.64,19.73,19.57,19.6,859148.0,19.64,19.73,19.57,19.6,859148.0
2018-11-23 11:05:00,19.6,19.64,19.53,19.57,885948.0,19.6,19.64,19.53,19.57,885948.0
2018-11-23 11:10:00,19.57,19.6,19.41,19.45,1409272.0,19.57,19.6,19.41,19.45,1409272.0
2018-11-23 11:15:00,19.44,19.56,19.44,19.5,1056115.0,19.44,19.56,19.44,19.5,1056115.0
2018-11-23 11:20:00,19.5,19.52,19.33,19.34,1262848.0,19.5,19.52,19.33,19.34,1262848.0
2018-11-23 11:25:00,19.34,19.42,19.3,19.31,1016360.0,19.34,19.42,19.3,19.31,1016360.0
2018-11-23 11:30:00,19.31,19.37,19.26,19.33,1269482.0,19.31,19.37,19.26,19.33,1269482.0
2018-11-23 11:35:00,19.33,19.4,19.3,19.37,944546.0,19.33,19.4,19.3,19.37,944546.0
2018-11-23 11:40:00,19.37,19.44,19.34,19.43,727408.0,19.37,19.44,19.34,19.43,727408.0
2018-11-23 11:45:00,19.43,19.49,19.41,19.45,769784.0,19.43,19.49,19.41,19.45,769784.0
2018-11-23 11:50:00,19.46,19.46,19.36,19.4,620762.0,19.46,19.46,19.36,19.4,620762.0
2018-11-23 11:55:00,19.4,19.41,19.32,19.36,536122.0,19.4,19.41,19.32,19.36,536122.0
2018-11-23 12:00:00,19.36,19.4,19.32,19.33,501868.0,19.36,19.4,19.32,19.33,501868.0
2018-11-23 12:05:00,19.33,19.41,19.32,19.37,435802.0,19.33,19.41,19.32,19.37,435802.0
2018-11-23 12:10:00,19.37,19.48,19.36,19.48,527795.0,19.37,19.48,19.36,19.48,527795.0
2018-11-23 12:15:00,19.48,19.52,19.46,19.47,677878.0,19.48,19.52,19.46,19.47,677878.0
2018-11-23 12:20:00,19.47,19.5,19.42,19.46,530029.0,19.47,19.5,19.42,19.46,530029.0
2018-11-23 12:25:00,19.46,19.47,19.42,19.44,310174.0,19.46,19.47,19.42,19.44,310174.0
2018-11-23 12:30:00,19.44,19.44,19.38,19.41,433408.0,19.44,19.44,19.38,19.41,433408.0
2018-11-23 12:35:00,19.42,19.46,19.39,19.43,479376.0,19.42,19.46,19.39,19.43,479376.0
2018-11-23 12:40:00,19.44,19.47,19.4,19.41,356525.0,19.44,19.47,19.4,19.41,356525.0
2018-11-23 12:45:00,19.42,19.44,19.32,19.36,706707.0,19.42,19.44,19.32,19.36,706707.0
2018-11-23 12:50:00,19.36,19.43,19.33,19.43,722320.0,19.36,19.43,19.33,19.43,722320.0
2018-11-23 12:55:00,19.43,19.43,19.36,19.38,1161873.0,19.43,19.43,19.36,19.38,1161873.0
2018-11-26 09:30:00,19.97,20.19,19.91,20.01,4533592.0,19.97,20.19,19.91,20.01,4533592.0
2018-11-26 09:35:00,20.0,20.01,19.61,19.72,3063053.0,20.0,20.01,19.61,19.72,3063053.0
2018-11-26 09:40:00,19.72,19.87,19.66,19.79,2957769.0,19.72,19.87,19.66,19.79,2957769.0
2018-11-26 09:45:00,19.78,19.82,19.37,19.48,2924551.0,19.78,19.82,19.37,19.48,2924551.0
2018-11-26 09:50:00,19.48,19.58,19.33,19.39,2478045.0,19.48,19.58,19.33,19.39,2478045.0
2018-11-26 09:55:00,19.39,19.58,19.35,19.57,1939805.0,19.39,19.58,19.35,19.57,1939805.0
2018-11-26 10:00:00,19.57,19.71,19.46,19.61,1993171.0,19.57,19.71,19.46,19.61,1993171.0
2018-11-26 10:05:00,19.61,19.66,19.43,19.46,1374827.0,19.61,19.66,19.43,19.46,1374827.0
2018-11-26 10:10:00,19.46,19.48,19.34,19.48,1726612.0,19.46,19.48,19.34,19.48,1726612.0
2018-11-26 10:15:00,19.48,19.49,19.25,19.25,1786635.0,19.48,19.49,19.25,19.25,1786635.0
2018-11-26 10:20:00,19.25,19.31,19.17,19.24,1517811.0,19.25,19.31,19.17,19.24,1517811.0
2018-11-26 10:25:00,19.24,19.34,19.19,19.32,1308208.0,19.24,19.34,19.19,19.32,1308208.0
2018-11-26 10:30:00,19.32,19.37,19.24,19.25,1003161.0,19.32,19.37,19.24,19.25,1003161.0
2018-11-26 10:35:00,19.24,19.33,19.24,19.29,602936.0,19.24,19.33,19.24,19.29,602936.0
2018-11-26 10:40:00,19.29,19.29,19.19,19.24,889259.0,19.29,19.29,19.19,19.24,889259.0
2018-11-26 10:45:00,19.24,19.27,19.12,19.17,970184.0,19.24,19.27,19.12,19.17,970184.0
2018-11-26 10:50:00,19.16,19.31,19.12,19.25,1265994.0,19.16,19.31,19.12,19.25,1265994.0
2018-11-26 10:55:00,19.26,19.33,19.24,19.3,738300.0,19.26,19.33,19.24,19.3,738300.0
2018-11-26 11:00:00,19.31,19.32,19.18,19.27,1002851.0,19.31,19.32,19.18,19.27,1002851.0
2018-11-26 11:05:00,19.27,19.33,19.23,19.31,639908.0,19.27,19.33,19.23,19.31,639908.0
2018-11-26 11:10:00,19.32,19.49,19.3,19.49,1394377.0,19.32,19.49,19.3,19.49,1394377.0
2018-11-26 11:15:00,19.49,19.54,19.43,19.5,1250530.0,19.49,19.54,19.43,19.5,1250530.0
2018-11-26 11:20:00,19.5,19.52,19.41,19.51,915592.0,19.5,19.52,19.41,19.51,915592.0
2018-11-26 11:25:00,19.52,19.54,19.44,19.46,615272.0,19.52,19.54,19.44,19.46,615272.0
2018-11-26 11:30:00,19.46,19.46,19.38,19.4,731990.0,19.46,19.46,19.38,19.4,731990.0
2018-11-26 11:35:00,19.39,19.41,19.32,19.38,782560.0,19.39,19.41,19.32,19.38,782560.0
2018-11-26 11:40:00,19.38,19.4,19.33,19.36,676158.0,19.38,19.4,19.33,19.36,676158.0
2018-11-26 11:45:00,19.35,19.36,19.26,19.35,567738.0,19.35,19.36,19.26,19.35,567738.0
2018-11-26 11:50:00,19.34,19.42,19.33,19.41,428414.0,19.34,19.42,19.33,19.41,428414.0
2018-11-26 11:55:00,19.4,19.4,19.3,19.31,433389.0,19.4,19.4,19.3,19.31,433389.0
2018-11-26 12:00:00,19.32,19.36,19.29,19.35,388491.0,19.32,19.36,19.29,19.35,388491.0
2018-11-26 12:05:00,19.35,19.38,19.31,19.36,358044.0,19.35,19.38,19.31,19.36,358044.0
2018-11-26 12:10:00,19.37,19.37,19.28,19.29,487879.0,19.37,19.37,19.28,19.29,487879.0
2018-11-26 12:15:00,19.29,19.3,19.25,19.3,445044.0,19.29,19.3,19.25,19.3,445044.0
2018-11-26 12:20:00,19.29,19.32,19.26,19.27,279951.0,19.29,19.32,19.26,19.27,279951.0
2018-11-26 12:25:00,19.27,19.27,19.2,19.25,450199.0,19.27,19.27,19.2,19.25,450199.0
2018-11-26 12:30:00,19.24,19.25,19.17,19.19,557541.0,19.24,19.25,19.17,19.19,557541.0
2018-11-26 12:35:00,19.18,19.23,19.11,19.23,732157.0,19.18,19.23,19.11,19.23,732157.0
2018-11-26 12:40:00,19.23,19.29,19.21,19.28,499430.0,19.23,19.29,19.21,19.28,499430.0
2018-11-26 12:45:00,19.29,19.3,19.23,19.26,459437.0,19.29,19.3,19.23,19.26,459437.0
2018-11-26 12:50:00,19.26,19.31,19.25,19.27,344064.0,19.26,19.31,19.25,19.27,344064.0
2018-11-26 12:55:00,19.27,19.35,19.26,19.35,295003.0,19.27,19.35,19.26,19.35,295003.0
2018-11-26 13:00:00,19.35,19.42,19.32,19.38,569741.0,19.35,19.42,19.32,19.38,569741.0
2018-11-26 13:05:00,19.37,19.44,19.37,19.43,449070.0,19.37,19.44,19.37,19.43,449070.0
2018-11-26 13:10:00,19.44,19.53,19.43,19.53,667556.0,19.44,19.53,19.43,19.53,667556.0
2018-11-26 13:15:00,19.52,19.56,19.51,19.55,880758.0,19.52,19.56,19.51,19.55,880758.0
2018-11-26 13:20:00,19.54,19.55,19.47,19.51,682118.0,19.54,19.55,19.47,19.51,682118.0
2018-11-26 13:25:00,19.52,19.52,19.44,19.47,469595.0,19.52,19.52,19.44,19.47,469595.0
2018-11-26 13:30:00,19.47,19.58,19.46,19.57,893284.0,19.47,19.58,19.46,19.57,893284.0
2018-11-26 13:35:00,19.57,19.6,19.53,19.6,509368.0,19.57,19.6,19.53,19.6,509368.0
2018-11-26 13:40:00,19.59,19.69,19.59,19.68,1231110.0,19.59,19.69,19.59,19.68,1231110.0
2018-11-26 13:45:00,19.69,19.73,19.66,19.72,962549.0,19.69,19.73,19.66,19.72,962549.0
2018-11-26 13:50:00,19.72,19.73,19.65,19.7,649817.0,19.72,19.73,19.65,19.7,649817.0
2018-11-26 13:55:00,19.7,19.77,19.66,19.74,676324.0,19.7,19.77,19.66,19.74,676324.0
2018-11-26 14:00:00,19.74,19.75,19.69,19.73,790552.0,19.74,19.75,19.69,19.73,790552.0
2018-11-26 14:05:00,19.73,19.75,19.71,19.71,403235.0,19.73,19.75,19.71,19.71,403235.0
2018-11-26 14:10:00,19.72,19.76,19.67,19.72,734649.0,19.72,19.76,19.67,19.72,734649.0
2018-11-26 14:15:00,19.71,19.74,19.62,19.66,867413.0,19.71,19.74,19.62,19.66,867413.0
2018-11-26 14:20:00,19.65,19.74,19.64,19.73,793593.0,19.65,19.74,19.64,19.73,793593.0
2018-11-26 14:25:00,19.74,19.78,19.72,19.72,808337.0,19.74,19.78,19.72,19.72,808337.0
2018-11-26 14:30:00,19.72,19.8,19.71,19.75,676261.0,19.72,19.8,19.71,19.75,676261.0
2018-11-26 14:35:00,19.76,19.8,19.74,19.76,601756.0,19.76,19.8,19.74,19.76,601756.0
2018-11-26 14:40:00,19.76,19.77,19.68,19.7,689997.0,19.76,19.77,19.68,19.7,689997.0
2018-11-26 14:45:00,19.7,19.74,19.64,19.69,514603.0,19.7,19.74,19.64,19.69,514603.0
2018-11-26 14:50:00,19.69,19.77,19.68,19.77,434778.0,19.69,19.77,19.68,19.77,434778.0
2018-11-26 14:55:00,19.77,19.84,19.75,19.83,843389.0,19.77,19.84,19.75,19.83,843389.0
2018-11-26 15:00:00,19.83,19.91,19.8,19.89,1098184.0,19.83,19.91,19.8,19.89,1098184.0
2018-11-26 15:05:00,19.89,19.9,19.83,19.86,665023.0,19.89,19.9,19.83,19.86,665023.0
2018-11-26 15:10:00,19.85,19.87,19.81,19.85,578607.0,19.85,19.87,19.81,19.85,578607.0
2018-11-26 15:15:00,19.85,19.87,19.81,19.82,388293.0,19.85,19.87,19.81,19.82,388293.0
2018-11-26 15:20:00,19.82,19.88,19.82,19.86,549430.0,19.82,19.88,19.82,19.86,549430.0
2018-11-26 15:25:00,19.86,19.94,19.85,19.86,1229231.0,19.86,19.94,19.85,19.86,1229231.0
2018-11-26 15:30:00,19.86,19.94,19.85,19.94,724393.0,19.86,19.94,19.85,19.94,724393.0
2018-11-26 15:35:00,19.93,19.98,19.92,19.94,882018.0,19.93,19.98,19.92,19.94,882018.0
2018-11-26 15:40:00,19.94,20.0,19.93,19.94,1534130.0,19.94,20.0,19.93,19.94,1534130.0
2018-11-26 15:45:00,19.94,19.96,19.87,19.93,1102002.0,19.94,19.96,19.87,19.93,1102002.0
2018-11-26 15:50:00,19.93,20.01,19.92,19.99,1411882.0,19.93,20.01,19.92,19.99,1411882.0
2018-11-26 15:55:00,19.99,20.08,19.98,20.08,2905221.0,19.99,20.08,19.98,20.08,2905221.0
2018-11-27 09:30:00,19.81,20.34,19.73,20.18,5377466.0,19.81,20.34,19.73,20.18,5377466.0
2018-11-27 09:35:00,20.17,20.52,20.17,20.21,4089566.0,20.17,20.52,20.17,20.21,4089566.0
2018-11-27 09:40:00,20.21,20.27,20.01,20.25,3391930.0,20.21,20.27,20.01,20.25,3391930.0
2018-11-27 09:45:00,20.25,20.32,20.08,20.14,2324718.0,20.25,20.32,20.08,20.14,2324718.0
2018-11-27 09:50:00,20.14,20.39,20.12,20.35,2333187.0,20.14,20.39,20.12,20.35,2333187.0
2018-11-27 09:55:00,20.35,20.49,20.26,20.47,2087299.0,20.35,20.49,20.26,20.47,2087299.0
2018-11-27 10:00:00,20.46,20.58,20.37,20.54,2503194.0,20.46,20.58,20.37,20.54,2503194.0
2018-11-27 10:05:00,20.54,20.77,20.5,20.76,2862565.0,20.54,20.77,20.5,20.76,2862565.0
2018-11-27 10:10:00,20.75,20.76,20.51,20.55,3129193.0,20.75,20.76,20.51,20.55,3129193.0
2018-11-27 10:15:00,20.55,20.63,20.44,20.48,1837314.0,20.55,20.63,20.44,20.48,1837314.0
2018-11-27 10:20:00,20.48,20.63,20.4,20.6,1637380.0,20.48,20.63,20.4,20.6,1637380.0
2018-11-27 10:25:00,20.6,20.61,20.37,20.42,1513824.0,20.6,20.61,20.37,20.42,1513824.0
2018-11-27 10:30:00,20.41,20.48,20.35,20.46,961385.0,20.41,20.48,20.35,20.46,961385.0
2018-11-27 10:35:00,20.46,20.48,20.29,20.4,1232345.0,20.46,20.48,20.29,20.4,1232345.0
2018-11-27 10:40:00,20.4,20.56,20.34,20.52,1228111.0,20.4,20.56,20.34,20.52,1228111.0
2018-11-27 10:45:00,20.52,20.58,20.49,20.49,796428.0,20.52,20.58,20.49,20.49,796428.0
2018-11-27 10:50:00,20.49,20.62,20.48,20.6,895837.0,20.49,20.62,20.48,20.6,895837.0
2018-11-27 10:55:00,20.6,20.66,20.57,20.64,990427.0,20.6,20.66,20.57,20.64,990427.0
2018-11-27 11:00:00,20.64,20.77,20.63,20.76,1363548.0,20.64,20.77,20.63,20.76,1363548.0
2018-11-27 11:05:00,20.75,20.86,20.7,20.8,2218165.0,20.75,20.86,20.7,20.8,2218165.0
2018-11-27 11:10:00,20.8,20.84,20.74,20.84,1174871.0,20.8,20.84,20.74,20.84,1174871.0
2018-11-27 11:15:00,20.83,20.95,20.81,20.88,1866410.0,20.83,20.95,20.81,20.88,1866410.0
2018-11-27 11:20:00,20.89,20.9,20.81,20.81,1119488.0,20.89,20.9,20.81,20.81,1119488.0
2018-11-27 11:25:00,20.81,21.03,20.78,20.92,2350247.0,20.81,21.03,20.78,20.92,2350247.0
2018-11-27 11:30:00,20.92,21.04,20.88,21.02,1160868.0,20.92,21.04,20.88,21.02,1160868.0
2018-11-27 11:35:00,21.02,21.16,21.01,21.12,2097137.0,21.02,21.16,21.01,21.12,2097137.0
2018-11-27 11:40:00,21.13,21.21,21.02,21.06,2347934.0,21.13,21.21,21.02,21.06,2347934.0
2018-11-27 11:45:00,21.06,21.15,21.01,21.12,1146627.0,21.06,21.15,21.01,21.12,1146627.0
2018-11-27 11:50:00,21.13,21.34,21.1,21.29,2401098.0,21.13,21.34,21.1,21.29,2401098.0
2018-11-27 11:55:00,21.29,21.4,21.24,21.37,1656026.0,21.29,21.4,21.24,21.37,1656026.0
2018-11-27 12:00:00,21.36,21.39,21.25,21.32,1650146.0,21.36,21.39,21.25,21.32,1650146.0
2018-11-27 12:05:00,21.32,21.42,21.31,21.36,1436873.0,21.32,21.42,21.31,21.36,1436873.0
2018-11-27 12:10:00,21.36,21.37,21.25,21.33,1420944.0,21.36,21.37,21.25,21.33,1420944.0
2018-11-27 12:15:00,21.34,21.45,21.26,21.4,1886512.0,21.34,21.45,21.26,21.4,1886512.0
2018-11-27 12:20:00,21.39,21.45,21.32,21.35,1207232.0,21.39,21.45,21.32,21.35,1207232.0
2018-11-27 12:25:00,21.35,21.36,21.11,21.13,2527309.0,21.35,21.36,21.11,21.13,2527309.0
2018-11-27 12:30:00,21.12,21.21,21.06,21.16,1978047.0,21.12,21.21,21.06,21.16,1978047.0
2018-11-27 12:35:00,21.15,21.24,21.15,21.21,1312436.0,21.15,21.24,21.15,21.21,1312436.0
2018-11-27 12:40:00,21.21,21.21,21.08,21.09,1034349.0,21.21,21.21,21.08,21.09,1034349.0
2018-11-27 12:45:00,21.09,21.1,20.97,21.01,2198107.0,21.09,21.1,20.97,21.01,2198107.0
2018-11-27 12:50:00,21.01,21.05,20.94,20.95,1408892.0,21.01,21.05,20.94,20.95,1408892.0
2018-11-27 12:55:00,20.95,21.03,20.88,20.93,1212215.0,20.95,21.03,20.88,20.93,1212215.0
2018-11-27 13:00:00,20.94,21.06,20.92,21.04,1210562.0,20.94,21.06,20.92,21.04,1210562.0
2018-11-27 13:05:00,21.04,21.1,21.0,21.04,835983.0,21.04,21.1,21.0,21.04,835983.0
2018-11-27 13:10:00,21.03,21.06,20.95,21.05,758650.0,21.03,21.06,20.95,21.05,758650.0
2018-11-27 13:15:00,21.04,21.09,20.88,20.94,1413226.0,21.04,21.09,20.88,20.94,1413226.0
2018-11-27 13:20:00,20.94,20.97,20.86,20.95,923670.0,20.94,20.97,20.86,20.95,923670.0
2018-11-27 13:25:00,20.96,21.13,20.93,21.11,1585757.0,20.96,21.13,20.93,21.11,1585757.0
2018-11-27 13:30:00,21.1,21.14,21.01,21.02,970593.0,21.1,21.14,21.01,21.02,970593.0
2018-11-27 13:35:00,21.01,21.11,21.01,21.09,800394.0,21.01,21.11,21.01,21.09,800394.0
2018-11-27 13:40:00,21.09,21.15,21.06,21.13,777066.0,21.09,21.15,21.06,21.13,777066.0
2018-11-27 13:45:00,21.14,21.18,21.13,21.15,857646.0,21.14,21.18,21.13,21.15,857646.0
2018-11-27 13:50:00,21.16,21.18,21.07,21.09,705971.0,21.16,21.18,21.07,21.09,705971.0
2018-11-27 13:55:00,21.09,21.23,21.06,21.23,1159216.0,21.09,21.23,21.06,21.23,1159216.0
2018-11-27 14:00:00,21.22,21.3,21.18,21.29,1643814.0,21.22,21.3,21.18,21.29,1643814.0
2018-11-27 14:05:00,21.29,21.32,21.19,21.22,1216595.0,21.29,21.32,21.19,21.22,1216595.0
2018-11-27 14:10:00,21.22,21.24,21.16,21.22,691229.0,21.22,21.24,21.16,21.22,691229.0
2018-11-27 14:15:00,21.23,21.23,21.13,21.17,689280.0,21.23,21.23,21.13,21.17,689280.0
2018-11-27 14:20:00,21.17,21.2,21.11,21.19,827875.0,21.17,21.2,21.11,21.19,827875.0
2018-11-27 14:25:00,21.18,21.24,21.15,21.23,617021.0,21.18,21.24,21.15,21.23,617021.0
2018-11-27 14:30:00,21.23,21.27,21.16,21.22,781842.0,21.23,21.27,21.16,21.22,781842.0
2018-11-27 14:35:00,21.21,21.24,21.08,21.09,815870.0,21.21,21.24,21.08,21.09,815870.0
2018-11-27 14:40:00,21.09,21.15,21.09,21.13,510676.0,21.09,21.15,21.09,21.13,510676.0
2018-11-27 14:45:00,21.14,21.18,21.13,21.18,440139.0,21.14,21.18,21.13,21.18,440139.0
2018-11-27 14:50:00,21.18,21.18,21.11,21.17,442881.0,21.18,21.18,21.11,21.17,442881.0
2018-11-27 14:55:00,21.16,21.16,21.05,21.06,813399.0,21.16,21.16,21.05,21.06,813399.0
2018-11-27 15:00:00,21.06,21.08,20.97,21.06,1177199.0,21.06,21.08,20.97,21.06,1177199.0
2018-11-27 15:05:00,21.06,21.07,20.95,20.96,816965.0,21.06,21.07,20.95,20.96,816965.0
2018-11-27 15:10:00,20.96,21.08,20.95,21.03,883526.0,20.96,21.08,20.95,21.03,883526.0
2018-11-27 15:15:00,21.03,21.05,20.98,20.98,526474.0,21.03,21.05,20.98,20.98,526474.0
2018-11-27 15:20:00,20.98,21.03,20.97,21.02,490941.0,20.98,21.03,20.97,21.02,490941.0
2018-11-27 15:25:00,21.02,21.09,21.0,21.02,751017.0,21.02,21.09,21.0,21.02,751017.0
2018-11-27 15:30:00,21.02,21.07,20.99,21.05,593262.0,21.02,21.07,20.99,21.05,593262.0
2018-11-27 15:35:00,21.04,21.13,21.04,21.11,806280.0,21.04,21.13,21.04,21.11,806280.0
2018-11-27 15:40:00,21.12,21.19,21.1,21.16,1217709.0,21.12,21.19,21.1,21.16,1217709.0
2018-11-27 15:45:00,21.16,21.18,21.08,21.09,914485.0,21.16,21.18,21.08,21.09,914485.0
2018-11-27 15:50:00,21.09,21.11,21.05,21.07,988280.0,21.09,21.11,21.05,21.07,988280.0
2018-11-27 15:55:00,21.06,21.07,20.99,21.06,2397612.0,21.06,21.07,20.99,21.06,2397612.0
2018-11-28 09:30:00,21.82,21.88,21.35,21.54,6428647.0,21.82,21.88,21.35,21.54,6428647.0
2018-11-28 09:35:00,21.53,21.61,21.12,21.18,5299864.0,21.53,21.61,21.12,21.18,5299864.0
2018-11-28 09:40:00,21.18,21.26,20.92,20.96,5102583.0,21.18,21.26,20.92,20.96,5102583.0
2018-11-28 09:45:00,20.96,21.15,20.95,21.05,3706326.0,20.96,21.15,20.95,21.05,3706326.0
2018-11-28 09:50:00,21.05,21.2,20.98,21.12,3055615.0,21.05,21.2,20.98,21.12,3055615.0
2018-11-28 09:55:00,21.12,21.17,21.02,21.05,1787137.0,21.12,21.17,21.02,21.05,1787137.0
2018-11-28 10:00:00,21.05,21.19,21.05,21.12,1803529.0,21.05,21.19,21.05,21.12,1803529.0
2018-11-28 10:05:00,21.12,21.12,20.77,20.79,3690842.0,21.12,21.12,20.77,20.79,3690842.0
2018-11-28 10:10:00,20.79,20.83,20.55,20.61,3552692.0,20.79,20.83,20.55,20.61,3552692.0
2018-11-28 10:15:00,20.61,20.67,20.46,20.61,3021252.0,20.61,20.67,20.46,20.61,3021252.0
2018-11-28 10:20:00,20.61,20.67,20.52,20.65,1821860.0,20.61,20.67,20.52,20.65,1821860.0
2018-11-28 10:25:00,20.64,20.71,20.48,20.5,2131000.0,20.64,20.71,20.48,20.5,2131000.0
2018-11-28 10:30:00,20.51,20.52,20.32,20.43,2928903.0,20.51,20.52,20.32,20.43,2928903.0
2018-11-28 10:35:00,20.43,20.44,20.26,20.28,1765923.0,20.43,20.44,20.26,20.28,1765923.0
2018-11-28 10:40:00,20.29,20.33,20.22,20.26,1838972.0,20.29,20.33,20.22,20.26,1838972.0
2018-11-28 10:45:00,20.26,20.41,20.18,20.41,2362772.0,20.26,20.41,20.18,20.41,2362772.0
2018-11-28 10:50:00,20.41,20.5,20.35,20.48,1982261.0,20.41,20.5,20.35,20.48,1982261.0
2018-11-28 10:55:00,20.47,20.52,20.33,20.33,1583334.0,20.47,20.52,20.33,20.33,1583334.0
2018-11-28 11:00:00,20.33,20.44,20.32,20.34,1064892.0,20.33,20.44,20.32,20.34,1064892.0
2018-11-28 11:05:00,20.34,20.57,20.31,20.53,1724381.0,20.34,20.57,20.31,20.53,1724381.0
2018-11-28 11:10:00,20.53,20.64,20.49,20.56,2057829.0,20.53,20.64,20.49,20.56,2057829.0
2018-11-28 11:15:00,20.56,20.58,20.42,20.55,1697941.0,20.56,20.58,20.42,20.55,1697941.0
2018-11-28 11:20:00,20.54,20.59,20.36,20.39,1142095.0,20.54,20.59,20.36,20.39,1142095.0
2018-11-28 11:25:00,20.39,20.44,20.34,20.37,842627.0,20.39,20.44,20.34,20.37,842627.0
2018-11-28 11:30:00,20.37,20.46,20.33,20.37,740357.0,20.37,20.46,20.33,20.37,740357.0
2018-11-28 11:35:00,20.38,20.39,20.25,20.27,1106451.0,20.38,20.39,20.25,20.27,1106451.0
2018-11-28 11:40:00,20.26,20.37,20.18,20.35,1285701.0,20.26,20.37,20.18,20.35,1285701.0
2018-11-28 11:45:00,20.35,20.35,20.24,20.25,790686.0,20.35,20.35,20.24,20.25,790686.0
2018-11-28 11:50:00,20.26,20.34,20.19,20.24,1111614.0,20.26,20.34,20.19,20.24,1111614.0
2018-11-28 11:55:00,20.23,20.35,20.18,20.31,1175847.0,20.23,20.35,20.18,20.31,1175847.0
2018-11-28 12:00:00,20.32,20.63,20.31,20.61,3551866.0,20.32,20.63,20.31,20.61,3551866.0
2018-11-28 12:05:00,20.62,20.82,20.6,20.8,3339257.0,20.62,20.82,20.6,20.8,3339257.0
2018-11-28 12:10:00,20.8,20.9,20.67,20.89,2855245.0,20.8,20.9,20.67,20.89,2855245.0
2018-11-28 12:15:00,20.89,20.96,20.83,20.85,2531678.0,20.89,20.96,20.83,20.85,2531678.0
2018-11-28 12:20:00,20.85,20.92,20.77,20.8,1383675.0,20.85,20.92,20.77,20.8,1383675.0
2018-11-28 12:25:00,20.8,21.09,20.8,21.01,3040229.0,20.8,21.09,20.8,21.01,3040229.0
2018-11-28 12:30:00,21.01,21.14,20.96,21.02,2085767.0,21.01,21.14,20.96,21.02,2085767.0
2018-11-28 12:35:00,21.02,21.04,20.95,21.01,1454527.0,21.02,21.04,20.95,21.01,1454527.0
2018-11-28 12:40:00,21.01,21.01,20.83,20.87,1437652.0,21.01,21.01,20.83,20.87,1437652.0
2018-11-28 12:45:00,20.88,21.05,20.87,20.94,1550319.0,20.88,21.05,20.87,20.94,1550319.0
2018-11-28 12:50:00,20.95,21.0,20.91,20.93,675142.0,20.95,21.0,20.91,20.93,675142.0
2018-11-28 12:55:00,20.93,20.95,20.74,20.76,1671075.0,20.93,20.95,20.74,20.76,1671075.0
2018-11-28 13:00:00,20.77,20.8,20.67,20.69,1852087.0,20.77,20.8,20.67,20.69,1852087.0
2018-11-28 13:05:00,20.68,20.81,20.67,20.75,1193675.0,20.68,20.81,20.67,20.75,1193675.0
2018-11-28 13:10:00,20.74,20.86,20.73,20.86,892054.0,20.74,20.86,20.73,20.86,892054.0
2018-11-28 13:15:00,20.86,20.95,20.81,20.92,1051291.0,20.86,20.95,20.81,20.92,1051291.0
2018-11-28 13:20:00,20.92,20.93,20.84,20.88,516762.0,20.92,20.93,20.84,20.88,516762.0
2018-11-28 13:25:00,20.88,20.95,20.84,20.93,718183.0,20.88,20.95,20.84,20.93,718183.0
2018-11-28 13:30:00,20.93,20.95,20.89,20.93,705107.0,20.93,20.95,20.89,20.93,705107.0
2018-11-28 13:35:00,20.93,21.09,20.92,21.01,1389848.0,20.93,21.09,20.92,21.01,1389848.0
2018-11-28 13:40:00,21.02,21.09,20.97,21.03,901820.0,21.02,21.09,20.97,21.03,901820.0
2018-11-28 13:45:00,21.04,21.12,20.96,20.98,998653.0,21.04,21.12,20.96,20.98,998653.0
2018-11-28 13:50:00,20.98,21.04,20.93,20.95,683004.0,20.98,21.04,20.93,20.95,683004.0
2018-11-28 13:55:00,20.96,21.02,20.95,20.98,475014.0,20.96,21.02,20.95,20.98,475014.0
2018-11-28 14:00:00,20.99,21.08,20.95,21.07,786491.0,20.99,21.08,20.95,21.07,786491.0
2018-11-28 14:05:00,21.06,21.09,21.0,21.03,619811.0,21.06,21.09,21.0,21.03,619811.0
2018-11-28 14:10:00,21.03,21.05,20.98,21.04,433965.0,21.03,21.05,20.98,21.04,433965.0
2018-11-28 14:15:00,21.04,21.04,20.92,20.98,823702.0,21.04,21.04,20.92,20.98,823702.0
2018-11-28 14:20:00,20.97,20.99,20.85,20.89,700259.0,20.97,20.99,20.85,20.89,700259.0
2018-11-28 14:25:00,20.9,20.95,20.86,20.89,395062.0,20.9,20.95,20.86,20.89,395062.0
2018-11-28 14:30:00,20.88,20.97,20.87,20.96,395383.0,20.88,20.97,20.87,20.96,395383.0
2018-11-28 14:35:00,20.96,20.98,20.91,20.92,521328.0,20.96,20.98,20.91,20.92,521328.0
2018-11-28 14:40:00,20.93,20.96,20.91,20.94,263775.0,20.93,20.96,20.91,20.94,263775.0
2018-11-28 14:45:00,20.94,20.96,20.92,20.94,240036.0,20.94,20.96,20.92,20.94,240036.0
2018-11-28 14:50:00,20.94,21.19,20.93,21.1,2369390.0,20.94,21.19,20.93,21.1,2369390.0
2018-11-28 14:55:00,21.1,21.1,21.02,21.03,823497.0,21.1,21.1,21.02,21.03,823497.0
2018-11-28 15:00:00,21.02,21.06,20.96,21.06,709009.0,21.02,21.06,20.96,21.06,709009.0
2018-11-28 15:05:00,21.05,21.06,20.98,21.0,514922.0,21.05,21.06,20.98,21.0,514922.0
2018-11-28 15:10:00,21.0,21.08,20.99,21.06,580507.0,21.0,21.08,20.99,21.06,580507.0
2018-11-28 15:15:00,21.07,21.08,21.03,21.05,356702.0,21.07,21.08,21.03,21.05,356702.0
2018-11-28 15:20:00,21.05,21.19,21.05,21.17,1275498.0,21.05,21.19,21.05,21.17,1275498.0
2018-11-28 15:25:00,21.17,21.25,21.16,21.23,1177036.0,21.17,21.25,21.16,21.23,1177036.0
2018-11-28 15:30:00,21.23,21.28,21.2,21.28,1209557.0,21.23,21.28,21.2,21.28,1209557.0
2018-11-28 15:35:00,21.28,21.36,21.26,21.34,1342574.0,21.28,21.36,21.26,21.34,1342574.0
2018-11-28 15:40:00,21.34,21.36,21.27,21.29,1108210.0,21.34,21.36,21.27,21.29,1108210.0
2018-11-28 15:45:00,21.3,21.38,21.28,21.34,1248971.0,21.3,21.38,21.28,21.34,1248971.0
2018-11-28 15:50:00,21.34,21.37,21.2,21.22,1584456.0,21.34,21.37,21.2,21.22,1584456.0
2018-11-28 15:55:00,21.21,21.34,21.2,21.34,2218866.0,21.21,21.34,21.2,21.34,2218866.0
2018-11-29 09:30:00,21.2,21.55,20.95,21.18,4789557.0,21.2,21.55,20.95,21.18,4789557.0
2018-11-29 09:35:00,21.18,21.41,21.08,21.32,2612323.0,21.18,21.41,21.08,21.32,2612323.0
2018-11-29 09:40:00,21.32,21.34,21.09,21.22,2089033.0,21.32,21.34,21.09,21.22,2089033.0
2018-11-29 09:45:00,21.22,21.24,21.02,21.08,2277431.0,21.22,21.24,21.02,21.08,2277431.0
2018-11-29 09:50:00,21.09,21.2,21.06,21.16,1549830.0,21.09,21.2,21.06,21.16,1549830.0
2018-11-29 09:55:00,21.16,21.24,21.11,21.14,1270734.0,21.16,21.24,21.11,21.14,1270734.0
2018-11-29 10:00:00,21.14,21.19,20.93,20.96,2013609.0,21.14,21.19,20.93,20.96,2013609.0
2018-11-29 10:05:00,20.96,21.02,20.88,20.91,1691869.0,20.96,21.02,20.88,20.91,1691869.0
2018-11-29 10:10:00,20.92,20.96,20.86,20.88,1104320.0,20.92,20.96,20.86,20.88,1104320.0
2018-11-29 10:15:00,20.88,20.88,20.76,20.78,1516133.0,20.88,20.88,20.76,20.78,1516133.0
2018-11-29 10:20:00,20.78,20.85,20.73,20.82,1145984.0,20.78,20.85,20.73,20.82,1145984.0
2018-11-29 10:25:00,20.81,20.92,20.78,20.86,1249622.0,20.81,20.92,20.78,20.86,1249622.0
2018-11-29 10:30:00,20.86,21.11,20.84,21.07,2338688.0,20.86,21.11,20.84,21.07,2338688.0
2018-11-29 10:35:00,21.06,21.09,20.97,21.03,1221023.0,21.06,21.09,20.97,21.03,1221023.0
2018-11-29 10:40:00,21.03,21.04,20.87,20.93,1005591.0,21.03,21.04,20.87,20.93,1005591.0
2018-11-29 10:45:00,20.92,21.0,20.9,20.94,737341.0,20.92,21.0,20.9,20.94,737341.0
2018-11-29 10:50:00,20.94,20.99,20.9,20.93,683664.0,20.94,20.99,20.9,20.93,683664.0
2018-11-29 10:55:00,20.92,20.93,20.82,20.83,935833.0,20.92,20.93,20.82,20.83,935833.0
2018-11-29 11:00:00,20.82,20.94,20.77,20.94,1219068.0,20.82,20.94,20.77,20.94,1219068.0
2018-11-29 11:05:00,20.93,21.01,20.88,20.88,1004237.0,20.93,21.01,20.88,20.88,1004237.0
2018-11-29 11:10:00,20.88,21.02,20.79,21.01,1079038.0,20.88,21.02,20.79,21.01,1079038.0
2018-11-29 11:15:00,21.0,21.07,20.94,20.96,873502.0,21.0,21.07,20.94,20.96,873502.0
2018-11-29 11:20:00,20.96,21.11,20.92,21.08,1201296.0,20.96,21.11,20.92,21.08,1201296.0
2018-11-29 11:25:00,21.08,21.21,21.08,21.21,1331218.0,21.08,21.21,21.08,21.21,1331218.0
2018-11-29 11:30:00,21.21,21.26,21.12,21.21,1240105.0,21.21,21.26,21.12,21.21,1240105.0
2018-11-29 11:35:00,21.21,21.28,21.19,21.19,892364.0,21.21,21.28,21.19,21.19,892364.0
2018-11-29 11:40:00,21.19,21.28,21.14,21.25,961272.0,21.19,21.28,21.14,21.25,961272.0
2018-11-29 11:45:00,21.26,21.36,21.25,21.35,1097914.0,21.26,21.36,21.25,21.35,1097914.0
2018-11-29 11:50:00,21.34,21.43,21.31,21.41,1641553.0,21.34,21.43,21.31,21.41,1641553.0
2018-11-29 11:55:00,21.41,21.42,21.31,21.35,781075.0,21.41,21.42,21.31,21.35,781075.0
2018-11-29 12:00:00,21.35,21.35,21.24,21.32,850022.0,21.35,21.35,21.24,21.32,850022.0
2018-11-29 12:05:00,21.32,21.34,21.23,21.26,515779.0,21.32,21.34,21.23,21.26,515779.0
2018-11-29 12:10:00,21.26,21.3,21.21,21.26,494612.0,21.26,21.3,21.21,21.26,494612.0
2018-11-29 12:15:00,21.26,21.41,21.25,21.37,933562.0,21.26,21.41,21.25,21.37,933562.0
2018-11-29 12:20:00,21.37,21.44,21.34,21.41,743149.0,21.37,21.44,21.34,21.41,743149.0
2018-11-29 12:25:00,21.42,21.43,21.33,21.34,782270.0,21.42,21.43,21.33,21.34,782270.0
2018-11-29 12:30:00,21.35,21.44,21.33,21.4,611869.0,21.35,21.44,21.33,21.4,611869.0
2018-11-29 12:35:00,21.39,21.42,21.3,21.41,749372.0,21.39,21.42,21.3,21.41,749372.0
2018-11-29 12:40:00,21.42,21.49,21.41,21.46,850497.0,21.42,21.49,21.41,21.46,850497.0
2018-11-29 12:45:00,21.46,21.49,21.39,21.47,861351.0,21.46,21.49,21.39,21.47,861351.0
2018-11-29 12:50:00,21.47,21.52,21.44,21.44,842678.0,21.47,21.52,21.44,21.44,842678.0
2018-11-29 12:55:00,21.44,21.55,21.43,21.54,948483.0,21.44,21.55,21.43,21.54,948483.0
2018-11-29 13:00:00,21.54,21.55,21.45,21.52,617045.0,21.54,21.55,21.45,21.52,617045.0
2018-11-29 13:05:00,21.51,21.52,21.38,21.38,748051.0,21.51,21.52,21.38,21.38,748051.0
2018-11-29 13:10:00,21.38,21.39,21.28,21.33,963614.0,21.38,21.39,21.28,21.33,963614.0
2018-11-29 13:15:00,21.32,21.39,21.32,21.38,555224.0,21.32,21.39,21.32,21.38,555224.0
2018-11-29 13:20:00,21.37,21.46,21.37,21.45,526216.0,21.37,21.46,21.37,21.45,526216.0
2018-11-29 13:25:00,21.45,21.48,21.42,21.43,471140.0,21.45,21.48,21.42,21.43,471140.0
2018-11-29 13:30:00,21.42,21.46,21.41,21.42,369464.0,21.42,21.46,21.41,21.42,369464.0
2018-11-29 13:35:00,21.41,21.42,21.33,21.37,522060.0,21.41,21.42,21.33,21.37,522060.0
2018-11-29 13:40:00,21.37,21.4,21.37,21.39,198102.0,21.37,21.4,21.37,21.39,198102.0
2018-11-29 13:45:00,21.39,21.47,21.38,21.47,499936.0,21.39,21.47,21.38,21.47,499936.0
2018-11-29 13:50:00,21.46,21.48,21.43,21.45,380647.0,21.46,21.48,21.43,21.45,380647.0
2018-11-29 13:55:00,21.45,21.5,21.42,21.49,378507.0,21.45,21.5,21.42,21.49,378507.0
2018-11-29 14:00:00,21.49,21.6,21.44,21.57,1284427.0,21.49,21.6,21.44,21.57,1284427.0
2018-11-29 14:05:00,21.57,21.57,21.46,21.52,764829.0,21.57,21.57,21.46,21.52,764829.0
2018-11-29 14:10:00,21.52,21.56,21.47,21.52,814785.0,21.52,21.56,21.47,21.52,814785.0
2018-11-29 14:15:00,21.53,21.57,21.5,21.54,569033.0,21.53,21.57,21.5,21.54,569033.0
2018-11-29 14:20:00,21.55,21.58,21.51,21.57,562330.0,21.55,21.58,21.51,21.57,562330.0
2018-11-29 14:25:00,21.57,21.61,21.52,21.53,989551.0,21.57,21.61,21.52,21.53,989551.0
2018-11-29 14:30:00,21.53,21.6,21.5,21.58,656783.0,21.53,21.6,21.5,21.58,656783.0
2018-11-29 14:35:00,21.58,21.6,21.47,21.49,616926.0,21.58,21.6,21.47,21.49,616926.0
2018-11-29 14:40:00,21.5,21.57,21.49,21.55,458413.0,21.5,21.57,21.49,21.55,458413.0
2018-11-29 14:45:00,21.54,21.56,21.5,21.54,329110.0,21.54,21.56,21.5,21.54,329110.0
2018-11-29 14:50:00,21.54,21.59,21.52,21.53,593889.0,21.54,21.59,21.52,21.53,593889.0
2018-11-29 14:55:00,21.53,21.57,21.49,21.51,469035.0,21.53,21.57,21.49,21.51,469035.0
2018-11-29 15:00:00,21.52,21.54,21.48,21.48,551410.0,21.52,21.54,21.48,21.48,551410.0
2018-11-29 15:05:00,21.49,21.49,21.4,21.47,781141.0,21.49,21.49,21.4,21.47,781141.0
2018-11-29 15:10:00,21.48,21.49,21.39,21.45,666723.0,21.48,21.49,21.39,21.45,666723.0
2018-11-29 15:15:00,21.44,21.47,21.42,21.44,517115.0,21.44,21.47,21.42,21.44,517115.0
2018-11-29 15:20:00,21.44,21.48,21.44,21.44,437981.0,21.44,21.48,21.44,21.44,437981.0
2018-11-29 15:25:00,21.45,21.5,21.43,21.49,506342.0,21.45,21.5,21.43,21.49,506342.0
2018-11-29 15:30:00,21.49,21.49,21.42,21.44,443933.0,21.49,21.49,21.42,21.44,443933.0
2018-11-29 15:35:00,21.44,21.48,21.4,21.43,511750.0,21.44,21.48,21.4,21.43,511750.0
2018-11-29 15:40:00,21.42,21.49,21.41,21.48,627559.0,21.42,21.49,21.41,21.48,627559.0
2018-11-29 15:45:00,21.49,21.5,21.44,21.46,749472.0,21.49,21.5,21.44,21.46,749472.0
2018-11-29 15:50:00,21.45,21.49,21.44,21.48,993648.0,21.45,21.49,21.44,21.48,993648.0
2018-11-29 15:55:00,21.48,21.49,21.39,21.42,1934670.0,21.48,21.49,21.39,21.42,1934670.0
2018-11-30 09:30:00,21.31,21.35,20.74,20.77,4250209.0,21.31,21.35,20.74,20.77,4250209.0
2018-11-30 09:35:00,20.76,20.82,20.58,20.72,4134858.0,20.76,20.82,20.58,20.72,4134858.0
2018-11-30 09:40:00,20.71,20.9,20.67,20.82,2634091.0,20.71,20.9,20.67,20.82,2634091.0
2018-11-30 09:45:00,20.82,20.98,20.77,20.93,2496026.0,20.82,20.98,20.77,20.93,2496026.0
2018-11-30 09:50:00,20.93,20.95,20.77,20.85,1857364.0,20.93,20.95,20.77,20.85,1857364.0
2018-11-30 09:55:00,20.84,20.9,20.66,20.71,2409044.0,20.84,20.9,20.66,20.71,2409044.0
2018-11-30 10:00:00,20.72,20.73,20.58,20.72,2144868.0,20.72,20.73,20.58,20.72,2144868.0
2018-11-30 10:05:00,20.72,20.75,20.62,20.63,1674326.0,20.72,20.75,20.62,20.63,1674326.0
2018-11-30 10:10:00,20.63,20.77,20.6,20.67,1842231.0,20.63,20.77,20.6,20.67,1842231.0
2018-11-30 10:15:00,20.67,20.67,20.52,20.53,2290798.0,20.67,20.67,20.52,20.53,2290798.0
2018-11-30 10:20:00,20.53,20.75,20.53,20.73,1399584.0,20.53,20.75,20.53,20.73,1399584.0
2018-11-30 10:25:00,20.73,20.79,20.67,20.74,1675723.0,20.73,20.79,20.67,20.74,1675723.0
2018-11-30 10:30:00,20.75,20.88,20.74,20.85,1818505.0,20.75,20.88,20.74,20.85,1818505.0
2018-11-30 10:35:00,20.84,20.93,20.8,20.91,1682980.0,20.84,20.93,20.8,20.91,1682980.0
2018-11-30 10:40:00,20.91,20.97,20.89,20.94,1493873.0,20.91,20.97,20.89,20.94,1493873.0
2018-11-30 10:45:00,20.94,20.95,20.83,20.87,1014743.0,20.94,20.95,20.83,20.87,1014743.0
2018-11-30 10:50:00,20.87,20.96,20.83,20.95,856838.0,20.87,20.96,20.83,20.95,856838.0
2018-11-30 10:55:00,20.94,20.97,20.9,20.92,952269.0,20.94,20.97,20.9,20.92,952269.0
2018-11-30 11:00:00,20.92,21.04,20.91,21.02,1380976.0,20.92,21.04,20.91,21.02,1380976.0
2018-11-30 11:05:00,21.02,21.09,21.0,21.03,1221859.0,21.02,21.09,21.0,21.03,1221859.0
2018-11-30 11:10:00,21.03,21.1,20.99,21.04,1293884.0,21.03,21.1,20.99,21.04,1293884.0
2018-11-30 11:15:00,21.05,21.16,21.04,21.13,1154592.0,21.05,21.16,21.04,21.13,1154592.0
2018-11-30 11:20:00,21.13,21.2,21.11,21.13,902332.0,21.13,21.2,21.11,21.13,902332.0
2018-11-30 11:25:00,21.14,21.15,21.0,21.02,1245166.0,21.14,21.15,21.0,21.02,1245166.0
2018-11-30 11:30:00,21.01,21.12,20.97,21.07,1024707.0,21.01,21.12,20.97,21.07,1024707.0
2018-11-30 11:35:00,21.07,21.14,21.02,21.13,602636.0,21.07,21.14,21.02,21.13,602636.0
2018-11-30 11:40:00,21.13,21.26,21.12,21.25,1312888.0,21.13,21.26,21.12,21.25,1312888.0
2018-11-30 11:45:00,21.24,21.27,21.2,21.24,664983.0,21.24,21.27,21.2,21.24,664983.0
2018-11-30 11:50:00,21.25,21.26,21.16,21.17,583933.0,21.25,21.26,21.16,21.17,583933.0
2018-11-30 11:55:00,21.17,21.23,21.14,21.17,700502.0,21.17,21.23,21.14,21.17,700502.0
2018-11-30 12:00:00,21.18,21.19,21.09,21.16,647322.0,21.18,21.19,21.09,21.16,647322.0
2018-11-30 12:05:00,21.16,21.21,21.12,21.18,591248.0,21.16,21.21,21.12,21.18,591248.0
2018-11-30 12:10:00,21.18,21.22,21.14,21.18,409936.0,21.18,21.22,21.14,21.18,409936.0
2018-11-30 12:15:00,21.18,21.2,21.16,21.17,315995.0,21.18,21.2,21.16,21.17,315995.0
2018-11-30 12:20:00,21.17,21.17,21.09,21.09,514549.0,21.17,21.17,21.09,21.09,514549.0
2018-11-30 12:25:00,21.09,21.11,21.02,21.04,618992.0,21.09,21.11,21.02,21.04,618992.0
2018-11-30 12:30:00,21.04,21.11,21.01,21.11,660936.0,21.04,21.11,21.01,21.11,660936.0
2018-11-30 12:35:00,21.11,21.12,21.04,21.06,416132.0,21.11,21.12,21.04,21.06,416132.0
2018-11-30 12:40:00,21.06,21.1,20.99,21.02,625010.0,21.06,21.1,20.99,21.02,625010.0
2018-11-30 12:45:00,21.02,21.08,21.0,21.03,557829.0,21.02,21.08,21.0,21.03,557829.0
2018-11-30 12:50:00,21.03,21.1,21.03,21.05,338032.0,21.03,21.1,21.03,21.05,338032.0
2018-11-30 12:55:00,21.06,21.09,21.05,21.06,257014.0,21.06,21.09,21.05,21.06,257014.0
2018-11-30 13:00:00,21.05,21.06,21.0,21.02,472469.0,21.05,21.06,21.0,21.02,472469.0
2018-11-30 13:05:00,21.02,21.05,20.92,20.92,716657.0,21.02,21.05,20.92,20.92,716657.0
2018-11-30 13:10:00,20.93,20.96,20.9,20.94,524021.0,20.93,20.96,20.9,20.94,524021.0
2018-11-30 13:15:00,20.94,20.99,20.9,20.96,424090.0,20.94,20.99,20.9,20.96,424090.0
2018-11-30 13:20:00,20.97,21.0,20.94,20.99,292482.0,20.97,21.0,20.94,20.99,292482.0
2018-11-30 13:25:00,20.98,21.01,20.93,20.99,332017.0,20.98,21.01,20.93,20.99,332017.0
2018-11-30 13:30:00,20.99,21.04,20.92,21.0,780705.0,20.99,21.04,20.92,21.0,780705.0
2018-11-30 13:35:00,20.99,21.09,20.99,21.04,616103.0,20.99,21.09,20.99,21.04,616103.0
2018-11-30 13:40:00,21.04,21.12,21.03,21.11,525506.0,21.04,21.12,21.03,21.11,525506.0
2018-11-30 13:45:00,21.11,21.13,21.07,21.13,442574.0,21.11,21.13,21.07,21.13,442574.0
2018-11-30 13:50:00,21.12,21.16,21.08,21.1,583140.0,21.12,21.16,21.08,21.1,583140.0
2018-11-30 13:55:00,21.1,21.11,21.02,21.04,529642.0,21.1,21.11,21.02,21.04,529642.0
2018-11-30 14:00:00,21.05,21.07,20.98,21.05,806584.0,21.05,21.07,20.98,21.05,806584.0
2018-11-30 14:05:00,21.06,21.09,21.04,21.05,296665.0,21.06,21.09,21.04,21.05,296665.0
2018-11-30 14:10:00,21.04,21.07,21.02,21.03,247946.0,21.04,21.07,21.02,21.03,247946.0
2018-11-30 14:15:00,21.03,21.08,21.02,21.04,318400.0,21.03,21.08,21.02,21.04,318400.0
2018-11-30 14:20:00,21.05,21.06,21.02,21.05,191789.0,21.05,21.06,21.02,21.05,191789.0
2018-11-30 14:25:00,21.05,21.1,21.05,21.09,368765.0,21.05,21.1,21.05,21.09,368765.0
2018-11-30 14:30:00,21.09,21.13,21.07,21.07,456888.0,21.09,21.13,21.07,21.07,456888.0
2018-11-30 14:35:00,21.08,21.1,21.06,21.07,292905.0,21.08,21.1,21.06,21.07,292905.0
2018-11-30 14:40:00,21.07,21.13,21.06,21.13,346991.0,21.07,21.13,21.06,21.13,346991.0
2018-11-30 14:45:00,21.13,21.14,21.11,21.12,495598.0,21.13,21.14,21.11,21.12,495598.0
2018-11-30 14:50:00,21.13,21.15,21.12,21.14,482732.0,21.13,21.15,21.12,21.14,482732.0
2018-11-30 14:55:00,21.14,21.21,21.14,21.17,920070.0,21.14,21.21,21.14,21.17,920070.0
2018-11-30 15:00:00,21.17,21.19,21.14,21.14,299538.0,21.17,21.19,21.14,21.14,299538.0
2018-11-30 15:05:00,21.14,21.2,21.13,21.19,466743.0,21.14,21.2,21.13,21.19,466743.0
2018-11-30 15:10:00,21.2,21.24,21.17,21.22,481339.0,21.2,21.24,21.17,21.22,481339.0
2018-11-30 15:15:00,21.22,21.26,21.21,21.24,594800.0,21.22,21.26,21.21,21.24,594800.0
2018-11-30 15:20:00,21.24,21.28,21.22,21.27,607787.0,21.24,21.28,21.22,21.27,607787.0
2018-11-30 15:25:00,21.26,21.27,21.22,21.23,545904.0,21.26,21.27,21.22,21.23,545904.0
2018-11-30 15:30:00,21.23,21.26,21.2,21.23,785159.0,21.23,21.26,21.2,21.23,785159.0
2018-11-30 15:35:00,21.23,21.32,21.22,21.32,916413.0,21.23,21.32,21.22,21.32,916413.0
2018-11-30 15:40:00,21.31,21.36,21.3,21.33,963743.0,21.31,21.36,21.3,21.33,963743.0
2018-11-30 15:45:00,21.34,21.34,21.24,21.28,1114841.0,21.34,21.34,21.24,21.28,1114841.0
2018-11-30 15:50:00,21.28,21.29,21.22,21.24,817565.0,21.28,21.29,21.22,21.24,817565.0
2018-11-30 15:55:00,21.25,21.32,21.24,21.31,2526350.0,21.25,21.32,21.24,21.31,2526350.0
2018-12-03 09:30:00,22.49,22.86,22.37,22.62,7252982.0,22.49,22.86,22.37,22.62,7252982.0
2018-12-03 09:35:00,22.62,22.77,22.47,22.77,4143338.0,22.62,22.77,22.47,22.77,4143338.0
2018-12-03 09:40:00,22.77,23.03,22.67,22.95,4545523.0,22.77,23.03,22.67,22.95,4545523.0
2018-12-03 09:45:00,22.94,23.08,22.83,22.96,4191420.0,22.94,23.08,22.83,22.96,4191420.0
2018-12-03 09:50:00,22.96,23.06,22.87,22.89,3839742.0,22.96,23.06,22.87,22.89,3839742.0
2018-12-03 09:55:00,22.88,22.94,22.81,22.94,2655537.0,22.88,22.94,22.81,22.94,2655537.0
2018-12-03 10:00:00,22.93,23.32,22.9,23.31,6046879.0,22.93,23.32,22.9,23.31,6046879.0
2018-12-03 10:05:00,23.31,23.41,23.2,23.38,4707327.0,23.31,23.41,23.2,23.38,4707327.0
2018-12-03 10:10:00,23.38,23.44,23.21,23.23,3399870.0,23.38,23.44,23.21,23.23,3399870.0
2018-12-03 10:15:00,23.22,23.42,23.22,23.42,3038098.0,23.22,23.42,23.22,23.42,3038098.0
2018-12-03 10:20:00,23.42,23.48,23.33,23.37,2798794.0,23.42,23.48,23.33,23.37,2798794.0
2018-12-03 10:25:00,23.38,23.4,23.26,23.35,2101487.0,23.38,23.4,23.26,23.35,2101487.0
2018-12-03 10:30:00,23.35,23.41,23.15,23.25,2662009.0,23.35,23.41,23.15,23.25,2662009.0
2018-12-03 10:35:00,23.25,23.31,23.13,23.14,2290546.0,23.25,23.31,23.13,23.14,2290546.0
2018-12-03 10:40:00,23.14,23.25,23.12,23.19,1954396.0,23.14,23.25,23.12,23.19,1954396.0
2018-12-03 10:45:00,23.19,23.3,23.17,23.23,1292764.0,23.19,23.3,23.17,23.23,1292764.0
2018-12-03 10:50:00,23.23,23.23,23.06,23.16,1904029.0,23.23,23.23,23.06,23.16,1904029.0
2018-12-03 10:55:00,23.15,23.2,23.05,23.08,2032053.0,23.15,23.2,23.05,23.08,2032053.0
2018-12-03 11:00:00,23.08,23.1,22.92,22.99,2836152.0,23.08,23.1,22.92,22.99,2836152.0
2018-12-03 11:05:00,22.99,23.07,22.9,23.06,1842182.0,22.99,23.07,22.9,23.06,1842182.0
2018-12-03 11:10:00,23.06,23.12,22.96,22.99,1862774.0,23.06,23.12,22.96,22.99,1862774.0
2018-12-03 11:15:00,22.99,23.06,22.86,22.93,1611217.0,22.99,23.06,22.86,22.93,1611217.0
2018-12-03 11:20:00,22.93,23.01,22.87,22.99,981351.0,22.93,23.01,22.87,22.99,981351.0
2018-12-03 11:25:00,22.98,23.04,22.86,22.96,1390304.0,22.98,23.04,22.86,22.96,1390304.0
2018-12-03 11:30:00,22.95,23.13,22.94,23.12,1740607.0,22.95,23.13,22.94,23.12,1740607.0
2018-12-03 11:35:00,23.11,23.22,23.09,23.2,1637082.0,23.11,23.22,23.09,23.2,1637082.0
2018-12-03 11:40:00,23.2,23.21,23.09,23.14,1262429.0,23.2,23.21,23.09,23.14,1262429.0
2018-12-03 11:45:00,23.13,23.2,23.07,23.19,1184703.0,23.13,23.2,23.07,23.19,1184703.0
2018-12-03 11:50:00,23.19,23.24,23.16,23.21,1409881.0,23.19,23.24,23.16,23.21,1409881.0
2018-12-03 11:55:00,23.21,23.34,23.15,23.31,2091494.0,23.21,23.34,23.15,23.31,2091494.0
2018-12-03 12:00:00,23.31,23.44,23.29,23.4,1807992.0,23.31,23.44,23.29,23.4,1807992.0
2018-12-03 12:05:00,23.39,23.45,23.34,23.43,1525102.0,23.39,23.45,23.34,23.43,1525102.0
2018-12-03 12:10:00,23.43,23.44,23.29,23.35,1118133.0,23.43,23.44,23.29,23.35,1118133.0
2018-12-03 12:15:00,23.34,23.41,23.32,23.32,729431.0,23.34,23.41,23.32,23.32,729431.0
2018-12-03 12:20:00,23.32,23.39,23.32,23.37,701078.0,23.32,23.39,23.32,23.37,701078.0
2018-12-03 12:25:00,23.37,23.4,23.29,23.3,753488.0,23.37,23.4,23.29,23.3,753488.0
2018-12-03 12:30:00,23.29,23.36,23.27,23.31,711536.0,23.29,23.36,23.27,23.31,711536.0
2018-12-03 12:35:00,23.31,23.34,23.28,23.3,538204.0,23.31,23.34,23.28,23.3,538204.0
2018-12-03 12:40:00,23.3,23.31,23.24,23.3,793806.0,23.3,23.31,23.24,23.3,793806.0
2018-12-03 12:45:00,23.3,23.4,23.29,23.37,654053.0,23.3,23.4,23.29,23.37,654053.0
2018-12-03 12:50:00,23.37,23.39,23.3,23.33,582763.0,23.37,23.39,23.3,23.33,582763.0
2018-12-03 12:55:00,23.33,23.38,23.32,23.38,359769.0,23.33,23.38,23.32,23.38,359769.0
2018-12-03 13:00:00,23.38,23.63,23.37,23.57,3844856.0,23.38,23.63,23.37,23.57,3844856.0
2018-12-03 13:05:00,23.57,23.65,23.54,23.6,1652645.0,23.57,23.65,23.54,23.6,1652645.0
2018-12-03 13:10:00,23.6,23.63,23.54,23.63,869791.0,23.6,23.63,23.54,23.63,869791.0
2018-12-03 13:15:00,23.62,23.72,23.59,23.61,1471277.0,23.62,23.72,23.59,23.61,1471277.0
2018-12-03 13:20:00,23.61,23.65,23.53,23.58,963696.0,23.61,23.65,23.53,23.58,963696.0
2018-12-03 13:25:00,23.58,23.62,23.52,23.6,1000155.0,23.58,23.62,23.52,23.6,1000155.0
2018-12-03 13:30:00,23.59,23.6,23.46,23.47,851480.0,23.59,23.6,23.46,23.47,851480.0
2018-12-03 13:35:00,23.48,23.49,23.43,23.44,1148245.0,23.48,23.49,23.43,23.44,1148245.0
2018-12-03 13:40:00,23.44,23.45,23.37,23.41,753488.0,23.44,23.45,23.37,23.41,753488.0
2018-12-03 13:45:00,23.41,23.43,23.26,23.27,1423261.0,23.41,23.43,23.26,23.27,1423261.0
2018-12-03 13:50:00,23.26,23.33,23.23,23.3,997771.0,23.26,23.33,23.23,23.3,997771.0
2018-12-03 13:55:00,23.3,23.4,23.24,23.39,989742.0,23.3,23.4,23.24,23.39,989742.0
2018-12-03 14:00:00,23.38,23.45,23.33,23.38,1196326.0,23.38,23.45,23.33,23.38,1196326.0
2018-12-03 14:05:00,23.38,23.43,23.3,23.34,793780.0,23.38,23.43,23.3,23.34,793780.0
2018-12-03 14:10:00,23.33,23.41,23.32,23.39,511414.0,23.33,23.41,23.32,23.39,511414.0
2018-12-03 14:15:00,23.39,23.51,23.39,23.49,1088786.0,23.39,23.51,23.39,23.49,1088786.0
2018-12-03 14:20:00,23.48,23.54,23.45,23.48,718587.0,23.48,23.54,23.45,23.48,718587.0
2018-12-03 14:25:00,23.47,23.51,23.43,23.46,569870.0,23.47,23.51,23.43,23.46,569870.0
2018-12-03 14:30:00,23.46,23.56,23.43,23.54,834658.0,23.46,23.56,23.43,23.54,834658.0
2018-12-03 14:35:00,23.54,23.59,23.49,23.55,679883.0,23.54,23.59,23.49,23.55,679883.0
2018-12-03 14:40:00,23.57,23.6,23.48,23.51,793832.0,23.57,23.6,23.48,23.51,793832.0
2018-12-03 14:45:00,23.51,23.55,23.5,23.55,411307.0,23.51,23.55,23.5,23.55,411307.0
2018-12-03 14:50:00,23.55,23.6,23.47,23.52,796994.0,23.55,23.6,23.47,23.52,796994.0
2018-12-03 14:55:00,23.52,23.57,23.49,23.56,427748.0,23.52,23.57,23.49,23.56,427748.0
2018-12-03 15:00:00,23.57,23.57,23.45,23.52,722273.0,23.57,23.57,23.45,23.52,722273.0
2018-12-03 15:05:00,23.51,23.59,23.49,23.56,863922.0,23.51,23.59,23.49,23.56,863922.0
2018-12-03 15:10:00,23.55,23.68,23.55,23.68,1930964.0,23.55,23.68,23.55,23.68,1930964.0
2018-12-03 15:15:00,23.68,23.69,23.58,23.6,1192471.0,23.68,23.69,23.58,23.6,1192471.0
2018-12-03 15:20:00,23.6,23.66,23.57,23.6,874141.0,23.6,23.66,23.57,23.6,874141.0
2018-12-03 15:25:00,23.6,23.62,23.55,23.59,902214.0,23.6,23.62,23.55,23.59,902214.0
2018-12-03 15:30:00,23.6,23.61,23.51,23.53,980761.0,23.6,23.61,23.51,23.53,980761.0
2018-12-03 15:35:00,23.54,23.6,23.53,23.59,630755.0,23.54,23.6,23.53,23.59,630755.0
2018-12-03 15:40:00,23.59,23.68,23.55,23.65,1223686.0,23.59,23.68,23.55,23.65,1223686.0
2018-12-03 15:45:00,23.64,23.74,23.62,23.72,2668325.0,23.64,23.74,23.62,23.72,2668325.0
2018-12-03 15:50:00,23.72,23.75,23.67,23.67,1609921.0,23.72,23.75,23.67,23.67,1609921.0
2018-12-03 15:55:00,23.68,23.73,23.67,23.7,2851527.0,23.68,23.73,23.67,23.7,2851527.0
2018-12-04 09:30:00,23.36,23.42,23.05,23.07,4342306.0,23.36,23.42,23.05,23.07,4342306.0
2018-12-04 09:35:00,23.07,23.18,22.97,23.03,3162607.0,23.07,23.18,22.97,23.03,3162607.0
2018-12-04 09:40:00,23.03,23.13,22.81,22.86,3363921.0,23.03,23.13,22.81,22.86,3363921.0
2018-12-04 09:45:00,22.86,22.96,22.78,22.95,2486437.0,22.86,22.96,22.78,22.95,2486437.0
2018-12-04 09:50:00,22.95,23.04,22.84,22.9,2197711.0,22.95,23.04,22.84,22.9,2197711.0
2018-12-04 09:55:00,22.91,23.0,22.82,22.96,1885611.0,22.91,23.0,22.82,22.96,1885611.0
2018-12-04 10:00:00,22.96,22.96,22.71,22.78,3037197.0,22.96,22.96,22.71,22.78,3037197.0
2018-12-04 10:05:00,22.78,22.89,22.73,22.88,1790155.0,22.78,22.89,22.73,22.88,1790155.0
2018-12-04 10:10:00,22.88,22.99,22.86,22.93,1971072.0,22.88,22.99,22.86,22.93,1971072.0
2018-12-04 10:15:00,22.93,23.18,22.91,23.04,2800868.0,22.93,23.18,22.91,23.04,2800868.0
2018-12-04 10:20:00,23.03,23.14,22.96,23.01,1529852.0,23.03,23.14,22.96,23.01,1529852.0
2018-12-04 10:25:00,23.0,23.13,22.93,23.09,1536462.0,23.0,23.13,22.93,23.09,1536462.0
2018-12-04 10:30:00,23.09,23.1,22.88,22.98,1762449.0,23.09,23.1,22.88,22.98,1762449.0
2018-12-04 10:35:00,22.97,23.03,22.84,22.91,1473781.0,22.97,23.03,22.84,22.91,1473781.0
2018-12-04 10:40:00,22.92,22.97,22.86,22.89,1081345.0,22.92,22.97,22.86,22.89,1081345.0
2018-12-04 10:45:00,22.88,23.02,22.84,23.02,1034603.0,22.88,23.02,22.84,23.02,1034603.0
2018-12-04 10:50:00,23.02,23.07,22.98,23.03,1220570.0,23.02,23.07,22.98,23.03,1220570.0
2018-12-04 10:55:00,23.03,23.05,22.89,22.9,754114.0,23.03,23.05,22.89,22.9,754114.0
2018-12-04 11:00:00,22.9,22.92,22.83,22.88,1017258.0,22.9,22.92,22.83,22.88,1017258.0
2018-12-04 11:05:00,22.88,22.89,22.81,22.85,727550.0,22.88,22.89,22.81,22.85,727550.0
2018-12-04 11:10:00,22.85,22.85,22.69,22.71,1870536.0,22.85,22.85,22.69,22.71,1870536.0
2018-12-04 11:15:00,22.71,22.72,22.53,22.58,1886907.0,22.71,22.72,22.53,22.58,1886907.0
2018-12-04 11:20:00,22.58,22.66,22.54,22.56,1604844.0,22.58,22.66,22.54,22.56,1604844.0
2018-12-04 11:25:00,22.56,22.56,22.37,22.46,2988702.0,22.56,22.56,22.37,22.46,2988702.0
2018-12-04 11:30:00,22.46,22.46,22.29,22.34,1934565.0,22.46,22.46,22.29,22.34,1934565.0
2018-12-04 11:35:00,22.34,22.35,22.19,22.22,1882987.0,22.34,22.35,22.19,22.22,1882987.0
2018-12-04 11:40:00,22.21,22.36,22.21,22.26,2009136.0,22.21,22.36,22.21,22.26,2009136.0
2018-12-04 11:45:00,22.26,22.34,22.23,22.33,1150221.0,22.26,22.34,22.23,22.33,1150221.0
2018-12-04 11:50:00,22.33,22.38,22.28,22.38,1391021.0,22.33,22.38,22.28,22.38,1391021.0
2018-12-04 11:55:00,22.38,22.41,22.24,22.27,1074867.0,22.38,22.41,22.24,22.27,1074867.0
2018-12-04 12:00:00,22.27,22.32,22.21,22.24,1109275.0,22.27,22.32,22.21,22.24,1109275.0
2018-12-04 12:05:00,22.25,22.26,22.07,22.2,2030414.0,22.25,22.26,22.07,22.2,2030414.0
2018-12-04 12:10:00,22.2,22.23,22.05,22.08,1307260.0,22.2,22.23,22.05,22.08,1307260.0
2018-12-04 12:15:00,22.07,22.12,21.94,22.03,2188347.0,22.07,22.12,21.94,22.03,2188347.0
2018-12-04 12:20:00,22.02,22.07,21.93,21.94,1247781.0,22.02,22.07,21.93,21.94,1247781.0
2018-12-04 12:25:00,21.94,22.02,21.78,21.81,1749444.0,21.94,22.02,21.78,21.81,1749444.0
2018-12-04 12:30:00,21.8,21.81,21.51,21.64,3234699.0,21.8,21.81,21.51,21.64,3234699.0
2018-12-04 12:35:00,21.64,21.8,21.6,21.69,2491474.0,21.64,21.8,21.6,21.69,2491474.0
2018-12-04 12:40:00,21.69,21.86,21.67,21.84,1705224.0,21.69,21.86,21.67,21.84,1705224.0
2018-12-04 12:45:00,21.84,21.9,21.8,21.82,1528043.0,21.84,21.9,21.8,21.82,1528043.0
2018-12-04 12:50:00,21.82,21.82,21.69,21.74,1362270.0,21.82,21.82,21.69,21.74,1362270.0
2018-12-04 12:55:00,21.73,21.82,21.59,21.6,1584742.0,21.73,21.82,21.59,21.6,1584742.0
2018-12-04 13:00:00,21.59,21.68,21.51,21.68,1856187.0,21.59,21.68,21.51,21.68,1856187.0
2018-12-04 13:05:00,21.68,21.69,21.55,21.58,1094178.0,21.68,21.69,21.55,21.58,1094178.0
2018-12-04 13:10:00,21.58,21.59,21.41,21.41,1574161.0,21.58,21.59,21.41,21.41,1574161.0
2018-12-04 13:15:00,21.41,21.56,21.4,21.52,906803.0,21.41,21.56,21.4,21.52,906803.0
2018-12-04 13:20:00,21.52,21.57,21.47,21.54,720675.0,21.52,21.57,21.47,21.54,720675.0
2018-12-04 13:25:00,21.54,21.54,21.31,21.41,1344954.0,21.54,21.54,21.31,21.41,1344954.0
2018-12-04 13:30:00,21.41,21.48,21.37,21.39,790402.0,21.41,21.48,21.37,21.39,790402.0
2018-12-04 13:35:00,21.39,21.4,21.29,21.31,1044923.0,21.39,21.4,21.29,21.31,1044923.0
2018-12-04 13:40:00,21.31,21.41,21.22,21.37,1425911.0,21.31,21.41,21.22,21.37,1425911.0
2018-12-04 13:45:00,21.38,21.5,21.36,21.46,1129398.0,21.38,21.5,21.36,21.46,1129398.0
2018-12-04 13:50:00,21.46,21.55,21.4,21.51,1123818.0,21.46,21.55,21.4,21.51,1123818.0
2018-12-04 13:55:00,21.52,21.65,21.51,21.62,1478025.0,21.52,21.65,21.51,21.62,1478025.0
2018-12-04 14:00:00,21.63,21.64,21.5,21.53,1034713.0,21.63,21.64,21.5,21.53,1034713.0
2018-12-04 14:05:00,21.52,21.74,21.52,21.74,1221474.0,21.52,21.74,21.52,21.74,1221474.0
2018-12-04 14:10:00,21.73,21.91,21.7,21.89,2095224.0,21.73,21.91,21.7,21.89,2095224.0
2018-12-04 14:15:00,21.9,21.9,21.81,21.86,1379458.0,21.9,21.9,21.81,21.86,1379458.0
2018-12-04 14:20:00,21.85,21.88,21.66,21.66,1384271.0,21.85,21.88,21.66,21.66,1384271.0
2018-12-04 14:25:00,21.67,21.67,21.5,21.52,1142390.0,21.67,21.67,21.5,21.52,1142390.0
2018-12-04 14:30:00,21.52,21.74,21.52,21.71,1157441.0,21.52,21.74,21.52,21.71,1157441.0
2018-12-04 14:35:00,21.7,21.72,21.59,21.65,705955.0,21.7,21.72,21.59,21.65,705955.0
2018-12-04 14:40:00,21.64,21.68,21.56,21.6,691697.0,21.64,21.68,21.56,21.6,691697.0
2018-12-04 14:45:00,21.6,21.74,21.56,21.66,896126.0,21.6,21.74,21.56,21.66,896126.0
2018-12-04 14:50:00,21.66,21.69,21.6,21.61,581245.0,21.66,21.69,21.6,21.61,581245.0
2018-12-04 14:55:00,21.6,21.61,21.44,21.45,1222576.0,21.6,21.61,21.44,21.45,1222576.0
2018-12-04 15:00:00,21.44,21.45,21.35,21.38,1049541.0,21.44,21.45,21.35,21.38,1049541.0
2018-12-04 15:05:00,21.38,21.44,21.34,21.41,801772.0,21.38,21.44,21.34,21.41,801772.0
2018-12-04 15:10:00,21.41,21.46,21.3,21.35,940751.0,21.41,21.46,21.3,21.35,940751.0
2018-12-04 15:15:00,21.35,21.42,21.28,21.31,955933.0,21.35,21.42,21.28,21.31,955933.0
2018-12-04 15:20:00,21.31,21.35,21.19,21.2,1209933.0,21.31,21.35,21.19,21.2,1209933.0
2018-12-04 15:25:00,21.2,21.25,21.15,21.21,1469888.0,21.2,21.25,21.15,21.21,1469888.0
2018-12-04 15:30:00,21.2,21.22,21.07,21.14,1304969.0,21.2,21.22,21.07,21.14,1304969.0
2018-12-04 15:35:00,21.14,21.26,21.11,21.12,1350086.0,21.14,21.26,21.11,21.12,1350086.0
2018-12-04 15:40:00,21.11,21.2,21.1,21.18,1038366.0,21.11,21.2,21.1,21.18,1038366.0
2018-12-04 15:45:00,21.17,21.22,21.12,21.12,1186253.0,21.17,21.22,21.12,21.12,1186253.0
2018-12-04 15:50:00,21.13,21.17,21.1,21.12,1434437.0,21.13,21.17,21.1,21.12,1434437.0
2018-12-04 15:55:00,21.13,21.14,21.08,21.12,2808500.0,21.13,21.14,21.08,21.12,2808500.0
2018-12-06 09:30:00,20.22,21.05,20.06,21.05,5885507.0,20.22,21.05,20.06,21.05,5885507.0
2018-12-06 09:35:00,21.05,21.4,20.9,21.39,4145336.0,21.05,21.4,20.9,21.39,4145336.0
2018-12-06 09:40:00,21.38,21.41,21.13,21.13,3314118.0,21.38,21.41,21.13,21.13,3314118.0
2018-12-06 09:45:00,21.13,21.24,20.94,20.98,2762053.0,21.13,21.24,20.94,20.98,2762053.0
2018-12-06 09:50:00,20.97,21.07,20.82,20.83,2066656.0,20.97,21.07,20.82,20.83,2066656.0
2018-12-06 09:55:00,20.83,21.12,20.79,21.04,2061663.0,20.83,21.12,20.79,21.04,2061663.0
2018-12-06 10:00:00,21.03,21.19,20.97,21.14,2024645.0,21.03,21.19,20.97,21.14,2024645.0
2018-12-06 10:05:00,21.14,21.33,21.06,21.33,2110282.0,21.14,21.33,21.06,21.33,2110282.0
2018-12-06 10:10:00,21.32,21.35,21.18,21.26,1362456.0,21.32,21.35,21.18,21.26,1362456.0
2018-12-06 10:15:00,21.26,21.38,21.16,21.18,1736312.0,21.26,21.38,21.16,21.18,1736312.0
2018-12-06 10:20:00,21.18,21.34,21.13,21.22,1239892.0,21.18,21.34,21.13,21.22,1239892.0
2018-12-06 10:25:00,21.22,21.34,21.16,21.26,1320881.0,21.22,21.34,21.16,21.26,1320881.0
2018-12-06 10:30:00,21.26,21.29,21.04,21.07,1951041.0,21.26,21.29,21.04,21.07,1951041.0
2018-12-06 10:35:00,21.06,21.14,20.96,21.01,1404687.0,21.06,21.14,20.96,21.01,1404687.0
2018-12-06 10:40:00,21.01,21.08,20.88,20.9,1742808.0,21.01,21.08,20.88,20.9,1742808.0
2018-12-06 10:45:00,20.91,21.02,20.82,20.84,1811140.0,20.91,21.02,20.82,20.84,1811140.0
2018-12-06 10:50:00,20.83,20.86,20.68,20.71,1893353.0,20.83,20.86,20.68,20.71,1893353.0
2018-12-06 10:55:00,20.71,20.72,20.5,20.53,1782287.0,20.71,20.72,20.5,20.53,1782287.0
2018-12-06 11:00:00,20.54,20.69,20.52,20.63,1345103.0,20.54,20.69,20.52,20.63,1345103.0
2018-12-06 11:05:00,20.64,20.71,20.61,20.68,988291.0,20.64,20.71,20.61,20.68,988291.0
2018-12-06 11:10:00,20.67,20.74,20.55,20.56,993907.0,20.67,20.74,20.55,20.56,993907.0
2018-12-06 11:15:00,20.55,20.6,20.45,20.47,1371324.0,20.55,20.6,20.45,20.47,1371324.0
2018-12-06 11:20:00,20.47,20.48,20.34,20.36,1144682.0,20.47,20.48,20.34,20.36,1144682.0
2018-12-06 11:25:00,20.36,20.45,20.3,20.43,1337534.0,20.36,20.45,20.3,20.43,1337534.0
2018-12-06 11:30:00,20.42,20.61,20.38,20.59,1393260.0,20.42,20.61,20.38,20.59,1393260.0
2018-12-06 11:35:00,20.58,20.68,20.54,20.63,1118424.0,20.58,20.68,20.54,20.63,1118424.0
2018-12-06 11:40:00,20.62,20.75,20.55,20.74,1287775.0,20.62,20.75,20.55,20.74,1287775.0
2018-12-06 11:45:00,20.73,20.8,20.68,20.75,1303974.0,20.73,20.8,20.68,20.75,1303974.0
2018-12-06 11:50:00,20.75,20.86,20.73,20.78,1132062.0,20.75,20.86,20.73,20.78,1132062.0
2018-12-06 11:55:00,20.79,20.85,20.71,20.84,962156.0,20.79,20.85,20.71,20.84,962156.0
2018-12-06 12:00:00,20.84,20.85,20.74,20.76,909777.0,20.84,20.85,20.74,20.76,909777.0
2018-12-06 12:05:00,20.75,20.77,20.69,20.7,887379.0,20.75,20.77,20.69,20.7,887379.0
2018-12-06 12:10:00,20.69,20.75,20.64,20.74,717413.0,20.69,20.75,20.64,20.74,717413.0
2018-12-06 12:15:00,20.75,20.99,20.74,20.95,1969963.0,20.75,20.99,20.74,20.95,1969963.0
2018-12-06 12:20:00,20.96,21.01,20.86,21.01,1336268.0,20.96,21.01,20.86,21.01,1336268.0
2018-12-06 12:25:00,21.01,21.02,20.92,21.01,1141846.0,21.01,21.02,20.92,21.01,1141846.0
2018-12-06 12:30:00,21.02,21.16,20.98,21.11,1673214.0,21.02,21.16,20.98,21.11,1673214.0
2018-12-06 12:35:00,21.12,21.17,21.02,21.04,1365052.0,21.12,21.17,21.02,21.04,1365052.0
2018-12-06 12:40:00,21.04,21.11,21.02,21.1,754683.0,21.04,21.11,21.02,21.1,754683.0
2018-12-06 12:45:00,21.09,21.17,21.04,21.05,1068154.0,21.09,21.17,21.04,21.05,1068154.0
2018-12-06 12:50:00,21.04,21.14,21.04,21.12,778548.0,21.04,21.14,21.04,21.12,778548.0
2018-12-06 12:55:00,21.11,21.15,21.05,21.06,616351.0,21.11,21.15,21.05,21.06,616351.0
2018-12-06 13:00:00,21.05,21.06,20.84,20.85,1297069.0,21.05,21.06,20.84,20.85,1297069.0
2018-12-06 13:05:00,20.85,20.85,20.75,20.78,747322.0,20.85,20.85,20.75,20.78,747322.0
2018-12-06 13:10:00,20.78,20.9,20.77,20.81,798620.0,20.78,20.9,20.77,20.81,798620.0
2018-12-06 13:15:00,20.81,20.87,20.75,20.77,678223.0,20.81,20.87,20.75,20.77,678223.0
2018-12-06 13:20:00,20.77,20.78,20.68,20.73,889379.0,20.77,20.78,20.68,20.73,889379.0
2018-12-06 13:25:00,20.72,20.76,20.7,20.7,433691.0,20.72,20.76,20.7,20.7,433691.0
2018-12-06 13:30:00,20.69,20.69,20.57,20.64,804761.0,20.69,20.69,20.57,20.64,804761.0
2018-12-06 13:35:00,20.64,20.72,20.6,20.68,729323.0,20.64,20.72,20.6,20.68,729323.0
2018-12-06 13:40:00,20.68,20.82,20.68,20.71,939760.0,20.68,20.82,20.68,20.71,939760.0
2018-12-06 13:45:00,20.72,20.85,20.71,20.85,722757.0,20.72,20.85,20.71,20.85,722757.0
2018-12-06 13:50:00,20.85,20.89,20.8,20.88,820725.0,20.85,20.89,20.8,20.88,820725.0
2018-12-06 13:55:00,20.88,20.89,20.78,20.86,666411.0,20.88,20.89,20.78,20.86,666411.0
2018-12-06 14:00:00,20.86,21.0,20.86,20.96,1066741.0,20.86,21.0,20.86,20.96,1066741.0
2018-12-06 14:05:00,20.96,20.97,20.89,20.95,765141.0,20.96,20.97,20.89,20.95,765141.0
2018-12-06 14:10:00,20.95,20.95,20.77,20.82,819279.0,20.95,20.95,20.77,20.82,819279.0
2018-12-06 14:15:00,20.82,20.86,20.75,20.76,481541.0,20.82,20.86,20.75,20.76,481541.0
2018-12-06 14:20:00,20.76,20.84,20.75,20.79,418553.0,20.76,20.84,20.75,20.79,418553.0
2018-12-06 14:25:00,20.8,20.99,20.79,20.98,929275.0,20.8,20.99,20.79,20.98,929275.0
2018-12-06 14:30:00,20.98,20.99,20.86,20.89,724947.0,20.98,20.99,20.86,20.89,724947.0
2018-12-06 14:35:00,20.89,20.94,20.84,20.92,543986.0,20.89,20.94,20.84,20.92,543986.0
2018-12-06 14:40:00,20.92,20.98,20.86,20.87,469406.0,20.92,20.98,20.86,20.87,469406.0
2018-12-06 14:45:00,20.87,20.9,20.75,20.79,688661.0,20.87,20.9,20.75,20.79,688661.0
2018-12-06 14:50:00,20.79,20.95,20.78,20.92,535678.0,20.79,20.95,20.78,20.92,535678.0
2018-12-06 14:55:00,20.91,20.94,20.87,20.93,678130.0,20.91,20.94,20.87,20.93,678130.0
2018-12-06 15:00:00,20.92,20.99,20.9,20.91,637241.0,20.92,20.99,20.9,20.91,637241.0
2018-12-06 15:05:00,20.91,20.96,20.86,20.95,488668.0,20.91,20.96,20.86,20.95,488668.0
2018-12-06 15:10:00,20.95,20.97,20.88,20.88,487197.0,20.95,20.97,20.88,20.88,487197.0
2018-12-06 15:15:00,20.87,20.95,20.87,20.91,510403.0,20.87,20.95,20.87,20.91,510403.0
2018-12-06 15:20:00,20.9,20.94,20.87,20.92,367869.0,20.9,20.94,20.87,20.92,367869.0
2018-12-06 15:25:00,20.92,21.03,20.89,21.0,1149734.0,20.92,21.03,20.89,21.0,1149734.0
2018-12-06 15:30:00,21.01,21.15,20.99,21.11,1365934.0,21.01,21.15,20.99,21.11,1365934.0
2018-12-06 15:35:00,21.11,21.18,21.09,21.17,1177387.0,21.11,21.18,21.09,21.17,1177387.0
2018-12-06 15:40:00,21.16,21.18,21.08,21.16,1111025.0,21.16,21.18,21.08,21.16,1111025.0
2018-12-06 15:45:00,21.16,21.26,21.15,21.24,1427957.0,21.16,21.26,21.15,21.24,1427957.0
2018-12-06 15:50:00,21.25,21.29,21.17,21.23,1301626.0,21.25,21.29,21.17,21.23,1301626.0
2018-12-06 15:55:00,21.24,21.3,21.22,21.3,1864648.0,21.24,21.3,21.22,21.3,1864648.0
2018-12-07 09:30:00,21.3,21.38,20.91,20.92,3378185.0,21.3,21.38,20.91,20.92,3378185.0
2018-12-07 09:35:00,20.93,20.99,20.67,20.79,3088581.0,20.93,20.99,20.67,20.79,3088581.0
2018-12-07 09:40:00,20.79,20.95,20.71,20.72,2904050.0,20.79,20.95,20.71,20.72,2904050.0
2018-12-07 09:45:00,20.73,20.75,20.45,20.47,3752530.0,20.73,20.75,20.45,20.47,3752530.0
2018-12-07 09:50:00,20.48,20.61,20.31,20.57,3500602.0,20.48,20.61,20.31,20.57,3500602.0
2018-12-07 09:55:00,20.57,20.67,20.39,20.43,2329917.0,20.57,20.67,20.39,20.43,2329917.0
2018-12-07 10:00:00,20.42,20.65,20.42,20.53,1661805.0,20.42,20.65,20.42,20.53,1661805.0
2018-12-07 10:05:00,20.54,20.54,20.33,20.41,1945401.0,20.54,20.54,20.33,20.41,1945401.0
2018-12-07 10:10:00,20.41,20.41,20.22,20.34,2191265.0,20.41,20.41,20.22,20.34,2191265.0
2018-12-07 10:15:00,20.34,20.34,20.17,20.22,1661180.0,20.34,20.34,20.17,20.22,1661180.0
2018-12-07 10:20:00,20.22,20.37,20.21,20.26,1090854.0,20.22,20.37,20.21,20.26,1090854.0
2018-12-07 10:25:00,20.26,20.37,20.21,20.34,1081836.0,20.26,20.37,20.21,20.34,1081836.0
2018-12-07 10:30:00,20.34,20.34,20.23,20.23,934445.0,20.34,20.34,20.23,20.23,934445.0
2018-12-07 10:35:00,20.22,20.28,20.12,20.18,1580234.0,20.22,20.28,20.12,20.18,1580234.0
2018-12-07 10:40:00,20.18,20.39,20.13,20.39,1470327.0,20.18,20.39,20.13,20.39,1470327.0
2018-12-07 10:45:00,20.39,20.47,20.31,20.34,1533016.0,20.39,20.47,20.31,20.34,1533016.0
2018-12-07 10:50:00,20.34,20.44,20.31,20.35,795441.0,20.34,20.44,20.31,20.35,795441.0
2018-12-07 10:55:00,20.35,20.47,20.33,20.45,980037.0,20.35,20.47,20.33,20.45,980037.0
2018-12-07 11:00:00,20.46,20.5,20.28,20.3,1285610.0,20.46,20.5,20.28,20.3,1285610.0
2018-12-07 11:05:00,20.3,20.45,20.26,20.39,1381503.0,20.3,20.45,20.26,20.39,1381503.0
2018-12-07 11:10:00,20.39,20.43,20.27,20.28,740635.0,20.39,20.43,20.27,20.28,740635.0
2018-12-07 11:15:00,20.28,20.34,20.23,20.28,791659.0,20.28,20.34,20.23,20.28,791659.0
2018-12-07 11:20:00,20.28,20.33,20.18,20.23,867240.0,20.28,20.33,20.18,20.23,867240.0
2018-12-07 11:25:00,20.22,20.28,20.19,20.24,690816.0,20.22,20.28,20.19,20.24,690816.0
2018-12-07 11:30:00,20.24,20.27,20.17,20.2,626879.0,20.24,20.27,20.17,20.2,626879.0
2018-12-07 11:35:00,20.21,20.26,20.17,20.21,842404.0,20.21,20.26,20.17,20.21,842404.0
2018-12-07 11:40:00,20.22,20.3,20.16,20.29,836865.0,20.22,20.3,20.16,20.29,836865.0
2018-12-07 11:45:00,20.29,20.32,20.21,20.25,736736.0,20.29,20.32,20.21,20.25,736736.0
2018-12-07 11:50:00,20.25,20.28,20.03,20.03,1426446.0,20.25,20.28,20.03,20.03,1426446.0
2018-12-07 11:55:00,20.03,20.07,19.98,20.0,1721105.0,20.03,20.07,19.98,20.0,1721105.0
2018-12-07 12:00:00,20.01,20.14,19.99,20.07,994963.0,20.01,20.14,19.99,20.07,994963.0
2018-12-07 12:05:00,20.07,20.1,19.99,20.07,767287.0,20.07,20.1,19.99,20.07,767287.0
2018-12-07 12:10:00,20.07,20.14,19.99,20.0,1031063.0,20.07,20.14,19.99,20.0,1031063.0
2018-12-07 12:15:00,20.01,20.01,19.86,19.9,1743784.0,20.01,20.01,19.86,19.9,1743784.0
2018-12-07 12:20:00,19.89,19.96,19.88,19.93,806701.0,19.89,19.96,19.88,19.93,806701.0
2018-12-07 12:25:00,19.94,20.03,19.91,19.99,994837.0,19.94,20.03,19.91,19.99,994837.0
2018-12-07 12:30:00,19.99,19.99,19.85,19.88,853822.0,19.99,19.99,19.85,19.88,853822.0
2018-12-07 12:35:00,19.88,19.89,19.79,19.83,949408.0,19.88,19.89,19.79,19.83,949408.0
2018-12-07 12:40:00,19.83,19.86,19.78,19.84,840683.0,19.83,19.86,19.78,19.84,840683.0
2018-12-07 12:45:00,19.84,19.92,19.8,19.84,932211.0,19.84,19.92,19.8,19.84,932211.0
2018-12-07 12:50:00,19.84,20.02,19.84,20.01,1159353.0,19.84,20.02,19.84,20.01,1159353.0
2018-12-07 12:55:00,20.01,20.11,19.99,20.06,1201519.0,20.01,20.11,19.99,20.06,1201519.0
2018-12-07 13:00:00,20.07,20.19,20.02,20.16,1243716.0,20.07,20.19,20.02,20.16,1243716.0
2018-12-07 13:05:00,20.16,20.17,20.05,20.05,926006.0,20.16,20.17,20.05,20.05,926006.0
2018-12-07 13:10:00,20.06,20.08,19.95,19.99,836932.0,20.06,20.08,19.95,19.99,836932.0
2018-12-07 13:15:00,19.99,20.03,19.93,19.95,455743.0,19.99,20.03,19.93,19.95,455743.0
2018-12-07 13:20:00,19.96,20.09,19.95,20.05,887294.0,19.96,20.09,19.95,20.05,887294.0
2018-12-07 13:25:00,20.05,20.06,19.94,20.02,648087.0,20.05,20.06,19.94,20.02,648087.0
2018-12-07 13:30:00,20.01,20.05,19.88,19.9,1080950.0,20.01,20.05,19.88,19.9,1080950.0
2018-12-07 13:35:00,19.9,19.95,19.85,19.9,832684.0,19.9,19.95,19.85,19.9,832684.0
2018-12-07 13:40:00,19.89,19.96,19.85,19.91,899694.0,19.89,19.96,19.85,19.91,899694.0
2018-12-07 13:45:00,19.9,19.94,19.85,19.85,651844.0,19.9,19.94,19.85,19.85,651844.0
2018-12-07 13:50:00,19.86,19.87,19.81,19.85,747848.0,19.86,19.87,19.81,19.85,747848.0
2018-12-07 13:55:00,19.85,19.85,19.65,19.66,1519041.0,19.85,19.85,19.65,19.66,1519041.0
2018-12-07 14:00:00,19.65,19.83,19.61,19.65,1217417.0,19.65,19.83,19.61,19.65,1217417.0
2018-12-07 14:05:00,19.65,19.74,19.6,19.64,957442.0,19.65,19.74,19.6,19.64,957442.0
2018-12-07 14:10:00,19.64,19.66,19.54,19.57,1013441.0,19.64,19.66,19.54,19.57,1013441.0
2018-12-07 14:15:00,19.58,19.73,19.57,19.69,1061701.0,19.58,19.73,19.57,19.69,1061701.0
2018-12-07 14:20:00,19.7,19.76,19.6,19.61,1208444.0,19.7,19.76,19.6,19.61,1208444.0
2018-12-07 14:25:00,19.62,19.67,19.58,19.64,723912.0,19.62,19.67,19.58,19.64,723912.0
2018-12-07 14:30:00,19.65,19.68,19.56,19.58,687093.0,19.65,19.68,19.56,19.58,687093.0
2018-12-07 14:35:00,19.59,19.63,19.47,19.49,1263413.0,19.59,19.63,19.47,19.49,1263413.0
2018-12-07 14:40:00,19.49,19.51,19.37,19.39,1256893.0,19.49,19.51,19.37,19.39,1256893.0
2018-12-07 14:45:00,19.39,19.48,19.37,19.44,1066227.0,19.39,19.48,19.37,19.44,1066227.0
2018-12-07 14:50:00,19.44,19.5,19.33,19.35,1193236.0,19.44,19.5,19.33,19.35,1193236.0
2018-12-07 14:55:00,19.36,19.37,19.2,19.26,1777160.0,19.36,19.37,19.2,19.26,1777160.0
2018-12-07 15:00:00,19.26,19.28,19.18,19.19,1202552.0,19.26,19.28,19.18,19.19,1202552.0
2018-12-07 15:05:00,19.2,19.29,19.17,19.27,1285042.0,19.2,19.29,19.17,19.27,1285042.0
2018-12-07 15:10:00,19.27,19.27,19.2,19.2,946431.0,19.27,19.27,19.2,19.2,946431.0
2018-12-07 15:15:00,19.21,19.32,19.2,19.28,959637.0,19.21,19.32,19.2,19.28,959637.0
2018-12-07 15:20:00,19.27,19.37,19.27,19.35,1088590.0,19.27,19.37,19.27,19.35,1088590.0
2018-12-07 15:25:00,19.35,19.58,19.31,19.57,1681897.0,19.35,19.58,19.31,19.57,1681897.0
2018-12-07 15:30:00,19.57,19.68,19.52,19.66,1441038.0,19.57,19.68,19.52,19.66,1441038.0
2018-12-07 15:35:00,19.66,19.75,19.56,19.57,1798852.0,19.66,19.75,19.56,19.57,1798852.0
2018-12-07 15:40:00,19.57,19.64,19.52,19.6,1376329.0,19.57,19.64,19.52,19.6,1376329.0
2018-12-07 15:45:00,19.61,19.63,19.39,19.39,1495963.0,19.61,19.63,19.39,19.39,1495963.0
2018-12-07 15:50:00,19.39,19.52,19.39,19.45,1425440.0,19.39,19.52,19.39,19.45,1425440.0
2018-12-07 15:55:00,19.45,19.47,19.44,19.46,2285711.0,19.45,19.47,19.44,19.46,2285711.0
2018-12-10 09:30:00,19.35,19.95,19.27,19.8,3876478.0,19.35,19.95,19.27,19.8,3876478.0
2018-12-10 09:35:00,19.79,19.93,19.78,19.84,2254347.0,19.79,19.93,19.78,19.84,2254347.0
2018-12-10 09:40:00,19.84,20.12,19.84,20.1,2916418.0,19.84,20.12,19.84,20.1,2916418.0
2018-12-10 09:45:00,20.1,20.13,19.91,19.93,2485283.0,20.1,20.13,19.91,19.93,2485283.0
2018-12-10 09:50:00,19.92,19.94,19.51,19.63,3263694.0,19.92,19.94,19.51,19.63,3263694.0
2018-12-10 09:55:00,19.64,19.79,19.56,19.7,1725004.0,19.64,19.79,19.56,19.7,1725004.0
2018-12-10 10:00:00,19.7,19.82,19.62,19.8,1590359.0,19.7,19.82,19.62,19.8,1590359.0
2018-12-10 10:05:00,19.8,19.98,19.79,19.88,2053033.0,19.8,19.98,19.79,19.88,2053033.0
2018-12-10 10:10:00,19.87,20.0,19.81,19.99,1385967.0,19.87,20.0,19.81,19.99,1385967.0
2018-12-10 10:15:00,19.98,20.06,19.89,20.03,1276030.0,19.98,20.06,19.89,20.03,1276030.0
2018-12-10 10:20:00,20.02,20.11,20.0,20.04,1452711.0,20.02,20.11,20.0,20.04,1452711.0
2018-12-10 10:25:00,20.03,20.04,19.75,19.78,1591498.0,20.03,20.04,19.75,19.78,1591498.0
2018-12-10 10:30:00,19.78,19.79,19.67,19.74,1202881.0,19.78,19.79,19.67,19.74,1202881.0
2018-12-10 10:35:00,19.75,19.81,19.68,19.68,817076.0,19.75,19.81,19.68,19.68,817076.0
2018-12-10 10:40:00,19.68,19.69,19.58,19.66,1326196.0,19.68,19.69,19.58,19.66,1326196.0
2018-12-10 10:45:00,19.65,19.87,19.63,19.8,1122022.0,19.65,19.87,19.63,19.8,1122022.0
2018-12-10 10:50:00,19.81,19.92,19.68,19.7,1351104.0,19.81,19.92,19.68,19.7,1351104.0
2018-12-10 10:55:00,19.7,19.78,19.6,19.65,724788.0,19.7,19.78,19.6,19.65,724788.0
2018-12-10 11:00:00,19.64,19.65,19.33,19.34,1743419.0,19.64,19.65,19.33,19.34,1743419.0
2018-12-10 11:05:00,19.34,19.49,19.33,19.42,1160243.0,19.34,19.49,19.33,19.42,1160243.0
2018-12-10 11:10:00,19.41,19.56,19.39,19.54,1056527.0,19.41,19.56,19.39,19.54,1056527.0
2018-12-10 11:15:00,19.54,19.55,19.41,19.5,902608.0,19.54,19.55,19.41,19.5,902608.0
2018-12-10 11:20:00,19.49,19.6,19.42,19.47,906548.0,19.49,19.6,19.42,19.47,906548.0
2018-12-10 11:25:00,19.48,19.65,19.47,19.65,855897.0,19.48,19.65,19.47,19.65,855897.0
2018-12-10 11:30:00,19.66,19.74,19.61,19.61,1012598.0,19.66,19.74,19.61,19.61,1012598.0
2018-12-10 11:35:00,19.62,19.83,19.61,19.76,1043825.0,19.62,19.83,19.61,19.76,1043825.0
2018-12-10 11:40:00,19.77,19.82,19.7,19.82,868453.0,19.77,19.82,19.7,19.82,868453.0
2018-12-10 11:45:00,19.82,19.87,19.63,19.68,1157968.0,19.82,19.87,19.63,19.68,1157968.0
2018-12-10 11:50:00,19.69,19.75,19.63,19.71,607549.0,19.69,19.75,19.63,19.71,607549.0
2018-12-10 11:55:00,19.71,19.8,19.63,19.68,682608.0,19.71,19.8,19.63,19.68,682608.0
2018-12-10 12:00:00,19.68,19.74,19.64,19.7,532697.0,19.68,19.74,19.64,19.7,532697.0
2018-12-10 12:05:00,19.71,19.75,19.65,19.66,571657.0,19.71,19.75,19.65,19.66,571657.0
2018-12-10 12:10:00,19.65,19.77,19.63,19.73,668992.0,19.65,19.77,19.63,19.73,668992.0
2018-12-10 12:15:00,19.73,19.75,19.65,19.67,373357.0,19.73,19.75,19.65,19.67,373357.0
2018-12-10 12:20:00,19.66,19.7,19.58,19.63,504199.0,19.66,19.7,19.58,19.63,504199.0
2018-12-10 12:25:00,19.62,19.69,19.61,19.63,380180.0,19.62,19.69,19.61,19.63,380180.0
2018-12-10 12:30:00,19.62,19.74,19.62,19.73,626569.0,19.62,19.74,19.62,19.73,626569.0
2018-12-10 12:35:00,19.73,19.9,19.73,19.89,918560.0,19.73,19.9,19.73,19.89,918560.0
2018-12-10 12:40:00,19.89,19.97,19.86,19.89,986309.0,19.89,19.97,19.86,19.89,986309.0
2018-12-10 12:45:00,19.89,19.94,19.8,19.92,720752.0,19.89,19.94,19.8,19.92,720752.0
2018-12-10 12:50:00,19.92,19.93,19.85,19.91,630917.0,19.92,19.93,19.85,19.91,630917.0
2018-12-10 12:55:00,19.9,19.91,19.84,19.84,506346.0,19.9,19.91,19.84,19.84,506346.0
2018-12-10 13:00:00,19.84,19.88,19.76,19.83,623713.0,19.84,19.88,19.76,19.83,623713.0
2018-12-10 13:05:00,19.83,19.86,19.79,19.79,403804.0,19.83,19.86,19.79,19.79,403804.0
2018-12-10 13:10:00,19.8,19.89,19.76,19.86,527568.0,19.8,19.89,19.76,19.86,527568.0
2018-12-10 13:15:00,19.85,19.93,19.84,19.85,582890.0,19.85,19.93,19.84,19.85,582890.0
2018-12-10 13:20:00,19.85,19.87,19.68,19.71,576980.0,19.85,19.87,19.68,19.71,576980.0
2018-12-10 13:25:00,19.7,19.73,19.67,19.69,336188.0,19.7,19.73,19.67,19.69,336188.0
2018-12-10 13:30:00,19.69,19.8,19.68,19.78,511507.0,19.69,19.8,19.68,19.78,511507.0
2018-12-10 13:35:00,19.78,19.86,19.75,19.77,694979.0,19.78,19.86,19.75,19.77,694979.0
2018-12-10 13:40:00,19.76,19.8,19.71,19.71,388553.0,19.76,19.8,19.71,19.71,388553.0
2018-12-10 13:45:00,19.71,19.81,19.7,19.78,412925.0,19.71,19.81,19.7,19.78,412925.0
2018-12-10 13:50:00,19.78,19.92,19.77,19.88,724543.0,19.78,19.92,19.77,19.88,724543.0
2018-12-10 13:55:00,19.88,19.91,19.85,19.86,376182.0,19.88,19.91,19.85,19.86,376182.0
2018-12-10 14:00:00,19.86,19.91,19.85,19.89,319624.0,19.86,19.91,19.85,19.89,319624.0
2018-12-10 14:05:00,19.9,19.99,19.89,19.98,839150.0,19.9,19.99,19.89,19.98,839150.0
2018-12-10 14:10:00,19.98,19.99,19.86,19.86,637205.0,19.98,19.99,19.86,19.86,637205.0
2018-12-10 14:15:00,19.86,19.91,19.78,19.82,559809.0,19.86,19.91,19.78,19.82,559809.0
2018-12-10 14:20:00,19.82,19.88,19.75,19.84,503810.0,19.82,19.88,19.75,19.84,503810.0
2018-12-10 14:25:00,19.84,19.87,19.77,19.81,394927.0,19.84,19.87,19.77,19.81,394927.0
2018-12-10 14:30:00,19.82,19.92,19.8,19.92,621933.0,19.82,19.92,19.8,19.92,621933.0
2018-12-10 14:35:00,19.92,19.94,19.88,19.88,573020.0,19.92,19.94,19.88,19.88,573020.0
2018-12-10 14:40:00,19.89,19.93,19.85,19.93,490090.0,19.89,19.93,19.85,19.93,490090.0
2018-12-10 14:45:00,19.92,19.96,19.87,19.89,573734.0,19.92,19.96,19.87,19.89,573734.0
2018-12-10 14:50:00,19.89,19.93,19.88,19.92,331006.0,19.89,19.93,19.88,19.92,331006.0
2018-12-10 14:55:00,19.91,19.96,19.78,19.79,671979.0,19.91,19.96,19.78,19.79,671979.0
2018-12-10 15:00:00,19.79,19.84,19.77,19.81,535297.0,19.79,19.84,19.77,19.81,535297.0
2018-12-10 15:05:00,19.81,19.89,19.8,19.88,414435.0,19.81,19.89,19.8,19.88,414435.0
2018-12-10 15:10:00,19.89,19.89,19.84,19.85,379247.0,19.89,19.89,19.84,19.85,379247.0
2018-12-10 15:15:00,19.86,19.86,19.77,19.77,433089.0,19.86,19.86,19.77,19.77,433089.0
2018-12-10 15:20:00,19.78,19.8,19.76,19.76,451048.0,19.78,19.8,19.76,19.76,451048.0
2018-12-10 15:25:00,19.76,19.81,19.75,19.81,567395.0,19.76,19.81,19.75,19.81,567395.0
2018-12-10 15:30:00,19.81,19.96,19.8,19.92,998847.0,19.81,19.96,19.8,19.92,998847.0
2018-12-10 15:35:00,19.92,20.03,19.88,20.01,1233824.0,19.92,20.03,19.88,20.01,1233824.0
2018-12-10 15:40:00,20.01,20.01,19.91,19.97,854747.0,20.01,20.01,19.91,19.97,854747.0
2018-12-10 15:45:00,19.97,20.0,19.95,19.96,670427.0,19.97,20.0,19.95,19.96,670427.0
2018-12-10 15:50:00,19.96,20.0,19.92,19.98,967942.0,19.96,20.0,19.92,19.98,967942.0
2018-12-10 15:55:00,19.97,20.0,19.96,19.98,1519122.0,19.97,20.0,19.96,19.98,1519122.0
2018-12-11 09:30:00,20.71,21.14,20.51,20.53,6587953.0,20.71,21.14,20.51,20.53,6587953.0
2018-12-11 09:35:00,20.53,20.62,20.29,20.31,3676541.0,20.53,20.62,20.29,20.31,3676541.0
2018-12-11 09:40:00,20.31,20.43,20.17,20.34,3599776.0,20.31,20.43,20.17,20.34,3599776.0
2018-12-11 09:45:00,20.34,20.35,20.18,20.21,2426589.0,20.34,20.35,20.18,20.21,2426589.0
2018-12-11 09:50:00,20.21,20.36,20.14,20.34,2345183.0,20.21,20.36,20.14,20.34,2345183.0
2018-12-11 09:55:00,20.34,20.41,20.27,20.32,1860924.0,20.34,20.41,20.27,20.32,1860924.0
2018-12-11 10:00:00,20.32,20.47,20.31,20.41,1483369.0,20.32,20.47,20.31,20.41,1483369.0
2018-12-11 10:05:00,20.41,20.52,20.35,20.48,1435940.0,20.41,20.52,20.35,20.48,1435940.0
2018-12-11 10:10:00,20.48,20.5,20.38,20.42,1634556.0,20.48,20.5,20.38,20.42,1634556.0
2018-12-11 10:15:00,20.42,20.44,20.35,20.39,1067150.0,20.42,20.44,20.35,20.39,1067150.0
2018-12-11 10:20:00,20.4,20.54,20.38,20.52,1117041.0,20.4,20.54,20.38,20.52,1117041.0
2018-12-11 10:25:00,20.51,20.55,20.45,20.54,1058684.0,20.51,20.55,20.45,20.54,1058684.0
2018-12-11 10:30:00,20.53,20.64,20.51,20.59,1409904.0,20.53,20.64,20.51,20.59,1409904.0
2018-12-11 10:35:00,20.6,20.61,20.48,20.57,1130623.0,20.6,20.61,20.48,20.57,1130623.0
2018-12-11 10:40:00,20.58,20.68,20.57,20.67,990394.0,20.58,20.68,20.57,20.67,990394.0
2018-12-11 10:45:00,20.68,20.71,20.52,20.57,1145207.0,20.68,20.71,20.52,20.57,1145207.0
2018-12-11 10:50:00,20.57,20.6,20.48,20.58,848211.0,20.57,20.6,20.48,20.58,848211.0
2018-12-11 10:55:00,20.57,20.61,20.51,20.54,872803.0,20.57,20.61,20.51,20.54,872803.0
2018-12-11 11:00:00,20.54,20.55,20.38,20.46,1405866.0,20.54,20.55,20.38,20.46,1405866.0
2018-12-11 11:05:00,20.46,20.48,20.39,20.44,710881.0,20.46,20.48,20.39,20.44,710881.0
2018-12-11 11:10:00,20.45,20.48,20.32,20.36,897864.0,20.45,20.48,20.32,20.36,897864.0
2018-12-11 11:15:00,20.36,20.37,20.24,20.35,1301234.0,20.36,20.37,20.24,20.35,1301234.0
2018-12-11 11:20:00,20.35,20.37,20.26,20.34,602145.0,20.35,20.37,20.26,20.34,602145.0
2018-12-11 11:25:00,20.34,20.35,20.21,20.24,684073.0,20.34,20.35,20.21,20.24,684073.0
2018-12-11 11:30:00,20.24,20.26,20.17,20.2,818210.0,20.24,20.26,20.17,20.2,818210.0
2018-12-11 11:35:00,20.19,20.21,20.1,20.19,1173287.0,20.19,20.21,20.1,20.19,1173287.0
2018-12-11 11:40:00,20.19,20.2,20.09,20.17,791407.0,20.19,20.2,20.09,20.17,791407.0
2018-12-11 11:45:00,20.17,20.22,20.13,20.18,707204.0,20.17,20.22,20.13,20.18,707204.0
2018-12-11 11:50:00,20.19,20.27,20.17,20.26,934686.0,20.19,20.27,20.17,20.26,934686.0
2018-12-11 11:55:00,20.25,20.31,20.19,20.24,640189.0,20.25,20.31,20.19,20.24,640189.0
2018-12-11 12:00:00,20.24,20.24,20.18,20.2,732974.0,20.24,20.24,20.18,20.2,732974.0
2018-12-11 12:05:00,20.21,20.25,20.12,20.18,1161303.0,20.21,20.25,20.12,20.18,1161303.0
2018-12-11 12:10:00,20.17,20.18,20.03,20.11,956364.0,20.17,20.18,20.03,20.11,956364.0
2018-12-11 12:15:00,20.11,20.12,20.04,20.08,528056.0,20.11,20.12,20.04,20.08,528056.0
2018-12-11 12:20:00,20.08,20.2,20.08,20.18,817838.0,20.08,20.2,20.08,20.18,817838.0
2018-12-11 12:25:00,20.18,20.22,20.15,20.16,546991.0,20.18,20.22,20.15,20.16,546991.0
2018-12-11 12:30:00,20.16,20.22,20.1,20.13,464251.0,20.16,20.22,20.1,20.13,464251.0
2018-12-11 12:35:00,20.14,20.21,20.13,20.16,371801.0,20.14,20.21,20.13,20.16,371801.0
2018-12-11 12:40:00,20.16,20.27,20.15,20.26,1057361.0,20.16,20.27,20.15,20.26,1057361.0
2018-12-11 12:45:00,20.26,20.29,20.21,20.26,700115.0,20.26,20.29,20.21,20.26,700115.0
2018-12-11 12:50:00,20.25,20.29,20.22,20.28,495027.0,20.25,20.29,20.22,20.28,495027.0
2018-12-11 12:55:00,20.28,20.33,20.22,20.26,481492.0,20.28,20.33,20.22,20.26,481492.0
2018-12-11 13:00:00,20.26,20.31,20.23,20.29,469112.0,20.26,20.31,20.23,20.29,469112.0
2018-12-11 13:05:00,20.28,20.33,20.23,20.27,512343.0,20.28,20.33,20.23,20.27,512343.0
2018-12-11 13:10:00,20.27,20.3,20.17,20.19,481271.0,20.27,20.3,20.17,20.19,481271.0
2018-12-11 13:15:00,20.18,20.28,20.16,20.24,530993.0,20.18,20.28,20.16,20.24,530993.0
2018-12-11 13:20:00,20.24,20.3,20.22,20.26,515907.0,20.24,20.3,20.22,20.26,515907.0
2018-12-11 13:25:00,20.26,20.27,20.18,20.22,896518.0,20.26,20.27,20.18,20.22,896518.0
2018-12-11 13:30:00,20.22,20.23,20.12,20.16,471125.0,20.22,20.23,20.12,20.16,471125.0
2018-12-11 13:35:00,20.16,20.25,20.15,20.2,385150.0,20.16,20.25,20.15,20.2,385150.0
2018-12-11 13:40:00,20.21,20.21,19.96,19.96,1576790.0,20.21,20.21,19.96,19.96,1576790.0
2018-12-11 13:45:00,19.96,20.03,19.89,19.92,1099081.0,19.96,20.03,19.89,19.92,1099081.0
2018-12-11 13:50:00,19.92,19.96,19.79,19.85,1293287.0,19.92,19.96,19.79,19.85,1293287.0
2018-12-11 13:55:00,19.84,19.91,19.84,19.88,661335.0,19.84,19.91,19.84,19.88,661335.0
2018-12-11 14:00:00,19.88,19.98,19.86,19.92,899532.0,19.88,19.98,19.86,19.92,899532.0
2018-12-11 14:05:00,19.92,19.99,19.74,19.74,1321547.0,19.92,19.99,19.74,19.74,1321547.0
2018-12-11 14:10:00,19.73,19.84,19.7,19.8,1188317.0,19.73,19.84,19.7,19.8,1188317.0
2018-12-11 14:15:00,19.81,19.89,19.69,19.85,1380400.0,19.81,19.89,19.69,19.85,1380400.0
2018-12-11 14:20:00,19.86,19.96,19.81,19.93,938424.0,19.86,19.96,19.81,19.93,938424.0
2018-12-11 14:25:00,19.93,20.04,19.93,20.03,1215316.0,19.93,20.04,19.93,20.03,1215316.0
2018-12-11 14:30:00,20.03,20.11,20.0,20.01,973029.0,20.03,20.11,20.0,20.01,973029.0
2018-12-11 14:35:00,20.0,20.06,19.97,20.06,575341.0,20.0,20.06,19.97,20.06,575341.0
2018-12-11 14:40:00,20.06,20.14,20.03,20.1,696252.0,20.06,20.14,20.03,20.1,696252.0
2018-12-11 14:45:00,20.09,20.16,20.04,20.06,706259.0,20.09,20.16,20.04,20.06,706259.0
2018-12-11 14:50:00,20.05,20.14,20.03,20.07,554521.0,20.05,20.14,20.03,20.07,554521.0
2018-12-11 14:55:00,20.07,20.11,20.0,20.07,551018.0,20.07,20.11,20.0,20.07,551018.0
2018-12-11 15:00:00,20.08,20.1,19.91,19.96,1155580.0,20.08,20.1,19.91,19.96,1155580.0
2018-12-11 15:05:00,19.97,20.07,19.92,20.06,841015.0,19.97,20.07,19.92,20.06,841015.0
2018-12-11 15:10:00,20.05,20.15,20.04,20.12,1208146.0,20.05,20.15,20.04,20.12,1208146.0
2018-12-11 15:15:00,20.11,20.13,20.02,20.05,737715.0,20.11,20.13,20.02,20.05,737715.0
2018-12-11 15:20:00,20.06,20.1,20.04,20.09,353270.0,20.06,20.1,20.04,20.09,353270.0
2018-12-11 15:25:00,20.09,20.14,20.04,20.04,690144.0,20.09,20.14,20.04,20.04,690144.0
2018-12-11 15:30:00,20.04,20.19,20.03,20.14,868092.0,20.04,20.19,20.03,20.14,868092.0
2018-12-11 15:35:00,20.15,20.15,20.1,20.13,484708.0,20.15,20.15,20.1,20.13,484708.0
2018-12-11 15:40:00,20.12,20.13,20.07,20.11,635809.0,20.12,20.13,20.07,20.11,635809.0
2018-12-11 15:45:00,20.11,20.14,20.06,20.07,597517.0,20.11,20.14,20.06,20.07,597517.0
2018-12-11 15:50:00,20.07,20.1,20.02,20.06,900985.0,20.07,20.1,20.02,20.06,900985.0
2018-12-11 15:55:00,20.05,20.06,19.96,19.99,1515478.0,20.05,20.06,19.96,19.99,1515478.0
2018-12-12 09:30:00,20.32,20.52,19.77,19.77,5285597.0,20.32,20.52,19.77,19.77,5285597.0
2018-12-12 09:35:00,19.78,20.0,19.77,19.95,2779833.0,19.78,20.0,19.77,19.95,2779833.0
2018-12-12 09:40:00,19.95,20.01,19.75,19.89,2540206.0,19.95,20.01,19.75,19.89,2540206.0
2018-12-12 09:45:00,19.89,19.94,19.71,19.94,2290817.0,19.89,19.94,19.71,19.94,2290817.0
2018-12-12 09:50:00,19.94,20.13,19.92,20.1,2403609.0,19.94,20.13,19.92,20.1,2403609.0
2018-12-12 09:55:00,20.1,20.29,20.06,20.25,2260221.0,20.1,20.29,20.06,20.25,2260221.0
2018-12-12 10:00:00,20.25,20.43,20.24,20.42,2533808.0,20.25,20.43,20.24,20.42,2533808.0
2018-12-12 10:05:00,20.42,20.44,20.3,20.41,2613944.0,20.42,20.44,20.3,20.41,2613944.0
2018-12-12 10:10:00,20.41,20.52,20.33,20.5,2193726.0,20.41,20.52,20.33,20.5,2193726.0
2018-12-12 10:15:00,20.49,20.5,20.36,20.44,1441917.0,20.49,20.5,20.36,20.44,1441917.0
2018-12-12 10:20:00,20.44,20.46,20.37,20.42,1012301.0,20.44,20.46,20.37,20.42,1012301.0
2018-12-12 10:25:00,20.41,20.43,20.26,20.27,1238961.0,20.41,20.43,20.26,20.27,1238961.0
2018-12-12 10:30:00,20.27,20.39,20.27,20.35,967074.0,20.27,20.39,20.27,20.35,967074.0
2018-12-12 10:35:00,20.34,20.37,20.26,20.3,880078.0,20.34,20.37,20.26,20.3,880078.0
2018-12-12 10:40:00,20.31,20.44,20.28,20.4,1115700.0,20.31,20.44,20.28,20.4,1115700.0
2018-12-12 10:45:00,20.39,20.44,20.33,20.42,1352986.0,20.39,20.44,20.33,20.42,1352986.0
2018-12-12 10:50:00,20.42,20.43,20.34,20.37,954478.0,20.42,20.43,20.34,20.37,954478.0
2018-12-12 10:55:00,20.37,20.39,20.32,20.35,1197426.0,20.37,20.39,20.32,20.35,1197426.0
2018-12-12 11:00:00,20.35,20.38,20.32,20.38,836253.0,20.35,20.38,20.32,20.38,836253.0
2018-12-12 11:05:00,20.37,20.64,20.37,20.61,3036010.0,20.37,20.64,20.37,20.61,3036010.0
2018-12-12 11:10:00,20.61,20.69,20.56,20.68,2035865.0,20.61,20.69,20.56,20.68,2035865.0
2018-12-12 11:15:00,20.68,20.79,20.67,20.71,2252960.0,20.68,20.79,20.67,20.71,2252960.0
2018-12-12 11:20:00,20.71,20.92,20.68,20.89,1865201.0,20.71,20.92,20.68,20.89,1865201.0
2018-12-12 11:25:00,20.88,21.0,20.86,20.87,2211247.0,20.88,21.0,20.86,20.87,2211247.0
2018-12-12 11:30:00,20.87,20.9,20.76,20.78,1519610.0,20.87,20.9,20.76,20.78,1519610.0
2018-12-12 11:35:00,20.79,20.88,20.77,20.82,1116449.0,20.79,20.88,20.77,20.82,1116449.0
2018-12-12 11:40:00,20.83,20.93,20.81,20.93,1187127.0,20.83,20.93,20.81,20.93,1187127.0
2018-12-12 11:45:00,20.93,20.94,20.85,20.9,876510.0,20.93,20.94,20.85,20.9,876510.0
2018-12-12 11:50:00,20.9,20.9,20.81,20.86,912439.0,20.9,20.9,20.81,20.86,912439.0
2018-12-12 11:55:00,20.86,20.86,20.78,20.83,644908.0,20.86,20.86,20.78,20.83,644908.0
2018-12-12 12:00:00,20.83,20.9,20.81,20.85,1079948.0,20.83,20.9,20.81,20.85,1079948.0
2018-12-12 12:05:00,20.84,20.85,20.72,20.76,1106916.0,20.84,20.85,20.72,20.76,1106916.0
2018-12-12 12:10:00,20.78,20.79,20.67,20.71,1022536.0,20.78,20.79,20.67,20.71,1022536.0
2018-12-12 12:15:00,20.71,20.73,20.58,20.61,1182800.0,20.71,20.73,20.58,20.61,1182800.0
2018-12-12 12:20:00,20.6,20.71,20.6,20.68,932406.0,20.6,20.71,20.6,20.68,932406.0
2018-12-12 12:25:00,20.69,20.79,20.67,20.78,731462.0,20.69,20.79,20.67,20.78,731462.0
2018-12-12 12:30:00,20.78,20.83,20.73,20.8,1893008.0,20.78,20.83,20.73,20.8,1893008.0
2018-12-12 12:35:00,20.81,20.82,20.73,20.76,582407.0,20.81,20.82,20.73,20.76,582407.0
2018-12-12 12:40:00,20.75,20.84,20.75,20.79,1485740.0,20.75,20.84,20.75,20.79,1485740.0
2018-12-12 12:45:00,20.79,20.82,20.74,20.8,735678.0,20.79,20.82,20.74,20.8,735678.0
2018-12-12 12:50:00,20.8,20.94,20.8,20.91,1172701.0,20.8,20.94,20.8,20.91,1172701.0
2018-12-12 12:55:00,20.9,20.92,20.85,20.89,729315.0,20.9,20.92,20.85,20.89,729315.0
2018-12-12 13:00:00,20.9,20.91,20.84,20.87,474256.0,20.9,20.91,20.84,20.87,474256.0
2018-12-12 13:05:00,20.88,20.92,20.85,20.92,491950.0,20.88,20.92,20.85,20.92,491950.0
2018-12-12 13:10:00,20.91,20.95,20.91,20.94,624305.0,20.91,20.95,20.91,20.94,624305.0
2018-12-12 13:15:00,20.95,21.02,20.94,20.96,1596848.0,20.95,21.02,20.94,20.96,1596848.0
2018-12-12 13:20:00,20.96,21.01,20.91,20.93,914666.0,20.96,21.01,20.91,20.93,914666.0
2018-12-12 13:25:00,20.93,20.94,20.86,20.93,688126.0,20.93,20.94,20.86,20.93,688126.0
2018-12-12 13:30:00,20.93,20.96,20.89,20.95,429849.0,20.93,20.96,20.89,20.95,429849.0
2018-12-12 13:35:00,20.95,20.96,20.89,20.94,779982.0,20.95,20.96,20.89,20.94,779982.0
2018-12-12 13:40:00,20.94,20.95,20.89,20.91,494172.0,20.94,20.95,20.89,20.91,494172.0
2018-12-12 13:45:00,20.92,20.93,20.84,20.88,711795.0,20.92,20.93,20.84,20.88,711795.0
2018-12-12 13:50:00,20.88,20.9,20.83,20.84,399750.0,20.88,20.9,20.83,20.84,399750.0
2018-12-12 13:55:00,20.83,20.85,20.78,20.82,907171.0,20.83,20.85,20.78,20.82,907171.0
2018-12-12 14:00:00,20.82,20.86,20.63,20.67,1400758.0,20.82,20.86,20.63,20.67,1400758.0
2018-12-12 14:05:00,20.67,20.69,20.61,20.64,1098680.0,20.67,20.69,20.61,20.64,1098680.0
2018-12-12 14:10:00,20.65,20.69,20.58,20.68,1202782.0,20.65,20.69,20.58,20.68,1202782.0
2018-12-12 14:15:00,20.69,20.75,20.66,20.73,967736.0,20.69,20.75,20.66,20.73,967736.0
2018-12-12 14:20:00,20.73,20.77,20.64,20.7,827970.0,20.73,20.77,20.64,20.7,827970.0
2018-12-12 14:25:00,20.69,20.72,20.57,20.64,771972.0,20.69,20.72,20.57,20.64,771972.0
2018-12-12 14:30:00,20.63,20.7,20.59,20.7,646505.0,20.63,20.7,20.59,20.7,646505.0
2018-12-12 14:35:00,20.69,20.71,20.64,20.66,607380.0,20.69,20.71,20.64,20.66,607380.0
2018-12-12 14:40:00,20.66,20.68,20.53,20.57,769419.0,20.66,20.68,20.53,20.57,769419.0
2018-12-12 14:45:00,20.56,20.58,20.46,20.55,1489077.0,20.56,20.58,20.46,20.55,1489077.0
2018-12-12 14:50:00,20.55,20.64,20.5,20.63,986722.0,20.55,20.64,20.5,20.63,986722.0
2018-12-12 14:55:00,20.62,20.69,20.6,20.65,753805.0,20.62,20.69,20.6,20.65,753805.0
2018-12-12 15:00:00,20.66,20.7,20.6,20.64,656376.0,20.66,20.7,20.6,20.64,656376.0
2018-12-12 15:05:00,20.65,20.74,20.63,20.71,857801.0,20.65,20.74,20.63,20.71,857801.0
2018-12-12 15:10:00,20.71,20.76,20.68,20.68,686524.0,20.71,20.76,20.68,20.68,686524.0
2018-12-12 15:15:00,20.69,20.72,20.61,20.64,653635.0,20.69,20.72,20.61,20.64,653635.0
2018-12-12 15:20:00,20.64,20.66,20.59,20.6,658053.0,20.64,20.66,20.59,20.6,658053.0
2018-12-12 15:25:00,20.61,20.64,20.53,20.55,533647.0,20.61,20.64,20.53,20.55,533647.0
2018-12-12 15:30:00,20.56,20.62,20.55,20.58,432936.0,20.56,20.62,20.55,20.58,432936.0
2018-12-12 15:35:00,20.59,20.67,20.57,20.66,657729.0,20.59,20.67,20.57,20.66,657729.0
2018-12-12 15:40:00,20.66,20.7,20.6,20.64,787679.0,20.66,20.7,20.6,20.64,787679.0
2018-12-12 15:45:00,20.63,20.64,20.57,20.6,771822.0,20.63,20.64,20.57,20.6,771822.0
2018-12-12 15:50:00,20.6,20.61,20.54,20.57,1051847.0,20.6,20.61,20.54,20.57,1051847.0
2018-12-12 15:55:00,20.56,20.57,20.47,20.49,1914740.0,20.56,20.57,20.47,20.49,1914740.0
2018-12-13 09:30:00,20.63,20.65,20.17,20.21,3725223.0,20.63,20.65,20.17,20.21,3725223.0
2018-12-13 09:35:00,20.2,20.7,20.17,20.6,4078150.0,20.2,20.7,20.17,20.6,4078150.0
2018-12-13 09:40:00,20.61,20.87,20.59,20.69,3417181.0,20.61,20.87,20.59,20.69,3417181.0
2018-12-13 09:45:00,20.69,20.78,20.48,20.5,2774881.0,20.69,20.78,20.48,20.5,2774881.0
2018-12-13 09:50:00,20.49,20.54,20.28,20.35,2442251.0,20.49,20.54,20.28,20.35,2442251.0
2018-12-13 09:55:00,20.34,20.46,20.29,20.36,2244033.0,20.34,20.46,20.29,20.36,2244033.0
2018-12-13 10:00:00,20.36,20.57,20.35,20.55,1986273.0,20.36,20.57,20.35,20.55,1986273.0
2018-12-13 10:05:00,20.55,20.55,20.33,20.39,1840873.0,20.55,20.55,20.33,20.39,1840873.0
2018-12-13 10:10:00,20.39,20.54,20.34,20.37,1828253.0,20.39,20.54,20.34,20.37,1828253.0
2018-12-13 10:15:00,20.36,20.42,20.23,20.26,2459279.0,20.36,20.42,20.23,20.26,2459279.0
2018-12-13 10:20:00,20.25,20.3,20.14,20.16,2176318.0,20.25,20.3,20.14,20.16,2176318.0
2018-12-13 10:25:00,20.17,20.29,20.15,20.21,1444864.0,20.17,20.29,20.15,20.21,1444864.0
2018-12-13 10:30:00,20.21,20.22,20.08,20.09,1469336.0,20.21,20.22,20.08,20.09,1469336.0
2018-12-13 10:35:00,20.09,20.2,20.03,20.03,1941500.0,20.09,20.2,20.03,20.03,1941500.0
2018-12-13 10:40:00,20.03,20.07,19.94,20.01,2200467.0,20.03,20.07,19.94,20.01,2200467.0
2018-12-13 10:45:00,20.01,20.09,19.96,20.08,1622574.0,20.01,20.09,19.96,20.08,1622574.0
2018-12-13 10:50:00,20.08,20.14,19.96,20.11,2027107.0,20.08,20.14,19.96,20.11,2027107.0
2018-12-13 10:55:00,20.12,20.17,20.06,20.12,1188030.0,20.12,20.17,20.06,20.12,1188030.0
2018-12-13 11:00:00,20.13,20.13,19.98,20.05,1067075.0,20.13,20.13,19.98,20.05,1067075.0
2018-12-13 11:05:00,20.05,20.17,20.03,20.1,825478.0,20.05,20.17,20.03,20.1,825478.0
2018-12-13 11:10:00,20.09,20.12,20.04,20.06,449960.0,20.09,20.12,20.04,20.06,449960.0
2018-12-13 11:15:00,20.06,20.07,19.95,20.02,1237991.0,20.06,20.07,19.95,20.02,1237991.0
2018-12-13 11:20:00,20.02,20.06,19.97,19.98,787074.0,20.02,20.06,19.97,19.98,787074.0
2018-12-13 11:25:00,19.99,20.08,19.98,20.04,807281.0,19.99,20.08,19.98,20.04,807281.0
2018-12-13 11:30:00,20.03,20.14,20.0,20.14,893025.0,20.03,20.14,20.0,20.14,893025.0
2018-12-13 11:35:00,20.13,20.18,20.08,20.15,849938.0,20.13,20.18,20.08,20.15,849938.0
2018-12-13 11:40:00,20.15,20.22,20.1,20.19,798843.0,20.15,20.22,20.1,20.19,798843.0
2018-12-13 11:45:00,20.19,20.21,20.08,20.08,749886.0,20.19,20.21,20.08,20.08,749886.0
2018-12-13 11:50:00,20.08,20.1,19.97,19.97,1062454.0,20.08,20.1,19.97,19.97,1062454.0
2018-12-13 11:55:00,19.97,20.07,19.97,19.98,845343.0,19.97,20.07,19.97,19.98,845343.0
2018-12-13 12:00:00,19.98,20.04,19.88,19.9,1337341.0,19.98,20.04,19.88,19.9,1337341.0
2018-12-13 12:05:00,19.9,19.96,19.88,19.91,745163.0,19.9,19.96,19.88,19.91,745163.0
2018-12-13 12:10:00,19.91,20.0,19.9,19.99,686124.0,19.91,20.0,19.9,19.99,686124.0
2018-12-13 12:15:00,19.98,19.98,19.9,19.91,696527.0,19.98,19.98,19.9,19.91,696527.0
2018-12-13 12:20:00,19.91,19.92,19.81,19.82,1065624.0,19.91,19.92,19.81,19.82,1065624.0
2018-12-13 12:25:00,19.82,19.86,19.76,19.84,1287371.0,19.82,19.86,19.76,19.84,1287371.0
2018-12-13 12:30:00,19.84,19.89,19.79,19.86,1084023.0,19.84,19.89,19.79,19.86,1084023.0
2018-12-13 12:35:00,19.86,19.94,19.85,19.88,914474.0,19.86,19.94,19.85,19.88,914474.0
2018-12-13 12:40:00,19.88,19.9,19.84,19.88,468930.0,19.88,19.9,19.84,19.88,468930.0
2018-12-13 12:45:00,19.88,19.93,19.85,19.86,748425.0,19.88,19.93,19.85,19.86,748425.0
2018-12-13 12:50:00,19.85,19.93,19.85,19.87,567910.0,19.85,19.93,19.85,19.87,567910.0
2018-12-13 12:55:00,19.88,19.97,19.87,19.94,660403.0,19.88,19.97,19.87,19.94,660403.0
2018-12-13 13:00:00,19.95,19.98,19.91,19.96,694049.0,19.95,19.98,19.91,19.96,694049.0
2018-12-13 13:05:00,19.97,19.98,19.92,19.96,437652.0,19.97,19.98,19.92,19.96,437652.0
2018-12-13 13:10:00,19.96,19.99,19.89,19.98,551786.0,19.96,19.99,19.89,19.98,551786.0
2018-12-13 13:15:00,19.98,20.04,19.97,20.02,968172.0,19.98,20.04,19.97,20.02,968172.0
2018-12-13 13:20:00,20.02,20.06,20.01,20.05,443725.0,20.02,20.06,20.01,20.05,443725.0
2018-12-13 13:25:00,20.06,20.06,19.94,20.01,755126.0,20.06,20.06,19.94,20.01,755126.0
2018-12-13 13:30:00,20.01,20.11,20.01,20.05,1015327.0,20.01,20.11,20.01,20.05,1015327.0
2018-12-13 13:35:00,20.05,20.16,20.02,20.14,852517.0,20.05,20.16,20.02,20.14,852517.0
2018-12-13 13:40:00,20.13,20.16,20.08,20.13,609931.0,20.13,20.16,20.08,20.13,609931.0
2018-12-13 13:45:00,20.13,20.15,20.06,20.07,531136.0,20.13,20.15,20.06,20.07,531136.0
2018-12-13 13:50:00,20.07,20.11,20.0,20.06,722550.0,20.07,20.11,20.0,20.06,722550.0
2018-12-13 13:55:00,20.05,20.1,20.01,20.05,291007.0,20.05,20.1,20.01,20.05,291007.0
2018-12-13 14:00:00,20.05,20.09,20.03,20.03,344878.0,20.05,20.09,20.03,20.03,344878.0
2018-12-13 14:05:00,20.03,20.06,19.95,19.99,687736.0,20.03,20.06,19.95,19.99,687736.0
2018-12-13 14:10:00,19.99,20.03,19.95,20.02,434630.0,19.99,20.03,19.95,20.02,434630.0
2018-12-13 14:15:00,20.01,20.08,19.99,20.05,579945.0,20.01,20.08,19.99,20.05,579945.0
2018-12-13 14:20:00,20.05,20.06,20.0,20.03,343392.0,20.05,20.06,20.0,20.03,343392.0
2018-12-13 14:25:00,20.03,20.06,19.98,20.05,543073.0,20.03,20.06,19.98,20.05,543073.0
2018-12-13 14:30:00,20.05,20.06,20.02,20.02,444766.0,20.05,20.06,20.02,20.02,444766.0
2018-12-13 14:35:00,20.02,20.04,19.95,20.02,649585.0,20.02,20.04,19.95,20.02,649585.0
2018-12-13 14:40:00,20.02,20.05,19.98,19.98,355728.0,20.02,20.05,19.98,19.98,355728.0
2018-12-13 14:45:00,19.98,20.04,19.98,20.01,291062.0,19.98,20.04,19.98,20.01,291062.0
2018-12-13 14:50:00,20.01,20.09,20.0,20.05,524105.0,20.01,20.09,20.0,20.05,524105.0
2018-12-13 14:55:00,20.05,20.07,20.02,20.06,242907.0,20.05,20.07,20.02,20.06,242907.0
2018-12-13 15:00:00,20.06,20.07,20.0,20.02,426219.0,20.06,20.07,20.0,20.02,426219.0
2018-12-13 15:05:00,20.03,20.05,20.0,20.0,251863.0,20.03,20.05,20.0,20.0,251863.0
2018-12-13 15:10:00,20.0,20.03,19.96,20.01,460427.0,20.0,20.03,19.96,20.01,460427.0
2018-12-13 15:15:00,20.01,20.05,20.01,20.01,504639.0,20.01,20.05,20.01,20.01,504639.0
2018-12-13 15:20:00,20.02,20.03,19.97,19.98,772569.0,20.02,20.03,19.97,19.98,772569.0
2018-12-13 15:25:00,19.98,20.0,19.91,19.92,819078.0,19.98,20.0,19.91,19.92,819078.0
2018-12-13 15:30:00,19.91,19.91,19.84,19.87,1298298.0,19.91,19.91,19.84,19.87,1298298.0
2018-12-13 15:35:00,19.87,19.89,19.82,19.87,904583.0,19.87,19.89,19.82,19.87,904583.0
2018-12-13 15:40:00,19.87,19.96,19.86,19.92,1013138.0,19.87,19.96,19.86,19.92,1013138.0
2018-12-13 15:45:00,19.93,19.94,19.87,19.91,812698.0,19.93,19.94,19.87,19.91,812698.0
2018-12-13 15:50:00,19.91,19.91,19.85,19.86,975180.0,19.91,19.91,19.85,19.86,975180.0
2018-12-13 15:55:00,19.87,19.9,19.85,19.86,2014005.0,19.87,19.9,19.85,19.86,2014005.0
2018-12-14 09:30:00,19.57,19.99,19.52,19.89,4453422.0,19.57,19.99,19.52,19.89,4453422.0
2018-12-14 09:35:00,19.89,20.13,19.86,20.09,3235480.0,19.89,20.13,19.86,20.09,3235480.0
2018-12-14 09:40:00,20.09,20.37,20.02,20.35,3636451.0,20.09,20.37,20.02,20.35,3636451.0
2018-12-14 09:45:00,20.36,20.5,20.27,20.28,3459997.0,20.36,20.5,20.27,20.28,3459997.0
2018-12-14 09:50:00,20.28,20.43,20.18,20.41,2895727.0,20.28,20.43,20.18,20.41,2895727.0
2018-12-14 09:55:00,20.4,20.42,20.28,20.34,1905175.0,20.4,20.42,20.28,20.34,1905175.0
2018-12-14 10:00:00,20.34,20.5,20.33,20.46,1922783.0,20.34,20.5,20.33,20.46,1922783.0
2018-12-14 10:05:00,20.47,20.47,20.35,20.46,1590715.0,20.47,20.47,20.35,20.46,1590715.0
2018-12-14 10:10:00,20.46,20.48,20.35,20.42,1211952.0,20.46,20.48,20.35,20.42,1211952.0
2018-12-14 10:15:00,20.43,20.7,20.42,20.67,3379539.0,20.43,20.7,20.42,20.67,3379539.0
2018-12-14 10:20:00,20.68,20.69,20.52,20.53,1735748.0,20.68,20.69,20.52,20.53,1735748.0
2018-12-14 10:25:00,20.53,20.62,20.44,20.49,1601835.0,20.53,20.62,20.44,20.49,1601835.0
2018-12-14 10:30:00,20.49,20.49,20.37,20.42,1625507.0,20.49,20.49,20.37,20.42,1625507.0
2018-12-14 10:35:00,20.42,20.58,20.42,20.56,1466364.0,20.42,20.58,20.42,20.56,1466364.0
2018-12-14 10:40:00,20.56,20.59,20.46,20.48,1120929.0,20.56,20.59,20.46,20.48,1120929.0
2018-12-14 10:45:00,20.48,20.65,20.46,20.64,1076182.0,20.48,20.65,20.46,20.64,1076182.0
2018-12-14 10:50:00,20.63,20.66,20.57,20.61,1056845.0,20.63,20.66,20.57,20.61,1056845.0
2018-12-14 10:55:00,20.6,20.64,20.55,20.55,794123.0,20.6,20.64,20.55,20.55,794123.0
2018-12-14 11:00:00,20.56,20.57,20.45,20.55,1233926.0,20.56,20.57,20.45,20.55,1233926.0
2018-12-14 11:05:00,20.55,20.57,20.42,20.47,828837.0,20.55,20.57,20.42,20.47,828837.0
2018-12-14 11:10:00,20.48,20.5,20.42,20.48,725622.0,20.48,20.5,20.42,20.48,725622.0
2018-12-14 11:15:00,20.49,20.49,20.42,20.44,673022.0,20.49,20.49,20.42,20.44,673022.0
2018-12-14 11:20:00,20.45,20.48,20.37,20.38,758920.0,20.45,20.48,20.37,20.38,758920.0
2018-12-14 11:25:00,20.38,20.42,20.34,20.34,1206496.0,20.38,20.42,20.34,20.34,1206496.0
2018-12-14 11:30:00,20.35,20.48,20.34,20.44,799481.0,20.35,20.48,20.34,20.44,799481.0
2018-12-14 11:35:00,20.43,20.46,20.39,20.44,451179.0,20.43,20.46,20.39,20.44,451179.0
2018-12-14 11:40:00,20.45,20.46,20.32,20.33,603691.0,20.45,20.46,20.32,20.33,603691.0
2018-12-14 11:45:00,20.33,20.33,20.26,20.26,790819.0,20.33,20.33,20.26,20.26,790819.0
2018-12-14 11:50:00,20.27,20.29,20.2,20.27,743395.0,20.27,20.29,20.2,20.27,743395.0
2018-12-14 11:55:00,20.27,20.27,20.11,20.16,918954.0,20.27,20.27,20.11,20.16,918954.0
2018-12-14 12:00:00,20.16,20.28,20.15,20.21,932887.0,20.16,20.28,20.15,20.21,932887.0
2018-12-14 12:05:00,20.22,20.27,20.18,20.22,504880.0,20.22,20.27,20.18,20.22,504880.0
2018-12-14 12:10:00,20.22,20.26,20.16,20.17,666063.0,20.22,20.26,20.16,20.17,666063.0
2018-12-14 12:15:00,20.18,20.26,20.15,20.21,626027.0,20.18,20.26,20.15,20.21,626027.0
2018-12-14 12:20:00,20.22,20.3,20.2,20.29,509360.0,20.22,20.3,20.2,20.29,509360.0
2018-12-14 12:25:00,20.29,20.33,20.24,20.29,723066.0,20.29,20.33,20.24,20.29,723066.0
2018-12-14 12:30:00,20.28,20.33,20.25,20.25,707786.0,20.28,20.33,20.25,20.25,707786.0
2018-12-14 12:35:00,20.25,20.27,20.18,20.19,554367.0,20.25,20.27,20.18,20.19,554367.0
2018-12-14 12:40:00,20.18,20.2,20.14,20.2,609247.0,20.18,20.2,20.14,20.2,609247.0
2018-12-14 12:45:00,20.2,20.23,20.17,20.23,495009.0,20.2,20.23,20.17,20.23,495009.0
2018-12-14 12:50:00,20.23,20.25,20.19,20.23,432368.0,20.23,20.25,20.19,20.23,432368.0
2018-12-14 12:55:00,20.23,20.24,20.14,20.17,538185.0,20.23,20.24,20.14,20.17,538185.0
2018-12-14 13:00:00,20.16,20.17,20.09,20.12,709861.0,20.16,20.17,20.09,20.12,709861.0
2018-12-14 13:05:00,20.12,20.2,20.11,20.2,569570.0,20.12,20.2,20.11,20.2,569570.0
2018-12-14 13:10:00,20.2,20.25,20.15,20.21,580552.0,20.2,20.25,20.15,20.21,580552.0
2018-12-14 13:15:00,20.21,20.23,20.18,20.18,366241.0,20.21,20.23,20.18,20.18,366241.0
2018-12-14 13:20:00,20.18,20.21,20.15,20.17,263706.0,20.18,20.21,20.15,20.17,263706.0
2018-12-14 13:25:00,20.17,20.22,20.16,20.2,293657.0,20.17,20.22,20.16,20.2,293657.0
2018-12-14 13:30:00,20.2,20.2,20.12,20.14,576491.0,20.2,20.2,20.12,20.14,576491.0
2018-12-14 13:35:00,20.14,20.15,20.06,20.1,774113.0,20.14,20.15,20.06,20.1,774113.0
2018-12-14 13:40:00,20.09,20.15,20.08,20.13,518066.0,20.09,20.15,20.08,20.13,518066.0
2018-12-14 13:45:00,20.13,20.18,20.1,20.11,530268.0,20.13,20.18,20.1,20.11,530268.0
2018-12-14 13:50:00,20.12,20.14,20.06,20.07,363128.0,20.12,20.14,20.06,20.07,363128.0
2018-12-14 13:55:00,20.07,20.07,19.99,20.03,807275.0,20.07,20.07,19.99,20.03,807275.0
2018-12-14 14:00:00,20.02,20.07,20.01,20.05,645239.0,20.02,20.07,20.01,20.05,645239.0
2018-12-14 14:05:00,20.06,20.1,20.05,20.07,488199.0,20.06,20.1,20.05,20.07,488199.0
2018-12-14 14:10:00,20.08,20.09,20.01,20.04,439160.0,20.08,20.09,20.01,20.04,439160.0
2018-12-14 14:15:00,20.04,20.11,20.03,20.07,460554.0,20.04,20.11,20.03,20.07,460554.0
2018-12-14 14:20:00,20.07,20.13,20.06,20.12,566683.0,20.07,20.13,20.06,20.12,566683.0
2018-12-14 14:25:00,20.13,20.13,20.05,20.08,378459.0,20.13,20.13,20.05,20.08,378459.0
2018-12-14 14:30:00,20.08,20.11,20.03,20.03,414228.0,20.08,20.11,20.03,20.03,414228.0
2018-12-14 14:35:00,20.03,20.03,19.92,19.94,1042344.0,20.03,20.03,19.92,19.94,1042344.0
2018-12-14 14:40:00,19.94,19.99,19.86,19.89,976233.0,19.94,19.99,19.86,19.89,976233.0
2018-12-14 14:45:00,19.89,19.95,19.87,19.9,746159.0,19.89,19.95,19.87,19.9,746159.0
2018-12-14 14:50:00,19.89,19.94,19.87,19.87,555804.0,19.89,19.94,19.87,19.87,555804.0
2018-12-14 14:55:00,19.87,19.99,19.84,19.96,1031316.0,19.87,19.99,19.84,19.96,1031316.0
2018-12-14 15:00:00,19.96,20.0,19.91,19.91,641744.0,19.96,20.0,19.91,19.91,641744.0
2018-12-14 15:05:00,19.92,19.96,19.89,19.91,668866.0,19.92,19.96,19.89,19.91,668866.0
2018-12-14 15:10:00,19.91,20.02,19.9,19.98,941680.0,19.91,20.02,19.9,19.98,941680.0
2018-12-14 15:15:00,19.98,20.0,19.95,19.98,491152.0,19.98,20.0,19.95,19.98,491152.0
2018-12-14 15:20:00,19.99,20.0,19.87,19.87,808081.0,19.99,20.0,19.87,19.87,808081.0
2018-12-14 15:25:00,19.88,19.94,19.86,19.92,635769.0,19.88,19.94,19.86,19.92,635769.0
2018-12-14 15:30:00,19.93,19.96,19.85,19.87,832919.0,19.93,19.96,19.85,19.87,832919.0
2018-12-14 15:35:00,19.87,19.9,19.85,19.87,528806.0,19.87,19.9,19.85,19.87,528806.0
2018-12-14 15:40:00,19.86,19.88,19.79,19.8,1278519.0,19.86,19.88,19.79,19.8,1278519.0
2018-12-14 15:45:00,19.8,19.86,19.78,19.85,1097307.0,19.8,19.86,19.78,19.85,1097307.0
2018-12-14 15:50:00,19.85,19.9,19.82,19.88,854151.0,19.85,19.9,19.82,19.88,854151.0
2018-12-14 15:55:00,19.88,19.92,19.87,19.89,2358658.0,19.88,19.92,19.87,19.89,2358658.0
2018-12-17 09:30:00,20.01,20.03,19.55,19.57,3458890.0,20.01,20.03,19.55,19.57,3458890.0
2018-12-17 09:35:00,19.56,19.69,19.48,19.57,2610637.0,19.56,19.69,19.48,19.57,2610637.0
2018-12-17 09:40:00,19.56,19.62,19.3,19.32,2479770.0,19.56,19.62,19.3,19.32,2479770.0
2018-12-17 09:45:00,19.32,19.44,19.18,19.24,2806354.0,19.32,19.44,19.18,19.24,2806354.0
2018-12-17 09:50:00,19.24,19.25,19.01,19.08,2732759.0,19.24,19.25,19.01,19.08,2732759.0
2018-12-17 09:55:00,19.09,19.25,19.09,19.22,2742709.0,19.09,19.25,19.09,19.22,2742709.0
2018-12-17 10:00:00,19.22,19.33,19.14,19.29,2483931.0,19.22,19.33,19.14,19.29,2483931.0
2018-12-17 10:05:00,19.29,19.45,19.24,19.4,1839364.0,19.29,19.45,19.24,19.4,1839364.0
2018-12-17 10:10:00,19.4,19.5,19.32,19.49,2045102.0,19.4,19.5,19.32,19.49,2045102.0
2018-12-17 10:15:00,19.49,19.52,19.4,19.42,1541062.0,19.49,19.52,19.4,19.42,1541062.0
2018-12-17 10:20:00,19.42,19.42,19.27,19.32,1735645.0,19.42,19.42,19.27,19.32,1735645.0
2018-12-17 10:25:00,19.32,19.55,19.32,19.5,1756175.0,19.32,19.55,19.32,19.5,1756175.0
2018-12-17 10:30:00,19.49,19.53,19.37,19.39,1374801.0,19.49,19.53,19.37,19.39,1374801.0
2018-12-17 10:35:00,19.38,19.41,19.29,19.38,1175958.0,19.38,19.41,19.29,19.38,1175958.0
2018-12-17 10:40:00,19.38,19.59,19.34,19.56,1739428.0,19.38,19.59,19.34,19.56,1739428.0
2018-12-17 10:45:00,19.56,19.62,19.47,19.57,1188596.0,19.56,19.62,19.47,19.57,1188596.0
2018-12-17 10:50:00,19.58,19.6,19.5,19.58,1052221.0,19.58,19.6,19.5,19.58,1052221.0
2018-12-17 10:55:00,19.57,19.67,19.54,19.6,1428770.0,19.57,19.67,19.54,19.6,1428770.0
2018-12-17 11:00:00,19.59,19.77,19.59,19.75,1351643.0,19.59,19.77,19.59,19.75,1351643.0
2018-12-17 11:05:00,19.76,19.78,19.66,19.76,1300809.0,19.76,19.78,19.66,19.76,1300809.0
2018-12-17 11:10:00,19.76,19.84,19.74,19.81,1305157.0,19.76,19.84,19.74,19.81,1305157.0
2018-12-17 11:15:00,19.82,19.84,19.67,19.68,1789985.0,19.82,19.84,19.67,19.68,1789985.0
2018-12-17 11:20:00,19.69,19.78,19.68,19.75,1016858.0,19.69,19.78,19.68,19.75,1016858.0
2018-12-17 11:25:00,19.74,19.79,19.64,19.66,1237163.0,19.74,19.79,19.64,19.66,1237163.0
2018-12-17 11:30:00,19.66,19.69,19.6,19.65,1116526.0,19.66,19.69,19.6,19.65,1116526.0
2018-12-17 11:35:00,19.66,19.68,19.6,19.66,685093.0,19.66,19.68,19.6,19.66,685093.0
2018-12-17 11:40:00,19.66,19.7,19.54,19.6,1003286.0,19.66,19.7,19.54,19.6,1003286.0
2018-12-17 11:45:00,19.6,19.72,19.58,19.72,486211.0,19.6,19.72,19.58,19.72,486211.0
2018-12-17 11:50:00,19.72,19.73,19.66,19.72,561140.0,19.72,19.73,19.66,19.72,561140.0
2018-12-17 11:55:00,19.71,19.82,19.7,19.8,1202681.0,19.71,19.82,19.7,19.8,1202681.0
2018-12-17 12:00:00,19.8,19.86,19.76,19.83,1445530.0,19.8,19.86,19.76,19.83,1445530.0
2018-12-17 12:05:00,19.84,19.94,19.82,19.87,1637304.0,19.84,19.94,19.82,19.87,1637304.0
2018-12-17 12:10:00,19.86,19.88,19.72,19.74,1022906.0,19.86,19.88,19.72,19.74,1022906.0
2018-12-17 12:15:00,19.74,19.79,19.67,19.77,846825.0,19.74,19.79,19.67,19.77,846825.0
2018-12-17 12:20:00,19.78,19.82,19.74,19.75,714436.0,19.78,19.82,19.74,19.75,714436.0
2018-12-17 12:25:00,19.76,19.76,19.68,19.72,514432.0,19.76,19.76,19.68,19.72,514432.0
2018-12-17 12:30:00,19.72,19.72,19.54,19.55,1131923.0,19.72,19.72,19.54,19.55,1131923.0
2018-12-17 12:35:00,19.56,19.63,19.52,19.57,1072178.0,19.56,19.63,19.52,19.57,1072178.0
2018-12-17 12:40:00,19.58,19.63,19.53,19.57,865920.0,19.58,19.63,19.53,19.57,865920.0
2018-12-17 12:45:00,19.57,19.63,19.54,19.54,656339.0,19.57,19.63,19.54,19.54,656339.0
2018-12-17 12:50:00,19.54,19.56,19.44,19.45,1059136.0,19.54,19.56,19.44,19.45,1059136.0
2018-12-17 12:55:00,19.44,19.47,19.37,19.4,1033179.0,19.44,19.47,19.37,19.4,1033179.0
2018-12-17 13:00:00,19.4,19.41,19.3,19.33,1112096.0,19.4,19.41,19.3,19.33,1112096.0
2018-12-17 13:05:00,19.34,19.4,19.32,19.36,848555.0,19.34,19.4,19.32,19.36,848555.0
2018-12-17 13:10:00,19.35,19.39,19.27,19.37,1012866.0,19.35,19.39,19.27,19.37,1012866.0
2018-12-17 13:15:00,19.36,19.37,19.21,19.23,1125729.0,19.36,19.37,19.21,19.23,1125729.0
2018-12-17 13:20:00,19.22,19.27,19.12,19.26,1659986.0,19.22,19.27,19.12,19.26,1659986.0
2018-12-17 13:25:00,19.26,19.3,19.22,19.22,757519.0,19.26,19.3,19.22,19.22,757519.0
2018-12-17 13:30:00,19.22,19.28,19.09,19.09,1084413.0,19.22,19.28,19.09,19.09,1084413.0
2018-12-17 13:35:00,19.1,19.15,18.98,19.05,2542976.0,19.1,19.15,18.98,19.05,2542976.0
2018-12-17 13:40:00,19.05,19.16,19.03,19.06,1337620.0,19.05,19.16,19.03,19.06,1337620.0
2018-12-17 13:45:00,19.05,19.1,18.98,19.04,988832.0,19.05,19.1,18.98,19.04,988832.0
2018-12-17 13:50:00,19.04,19.09,19.02,19.08,796989.0,19.04,19.09,19.02,19.08,796989.0
2018-12-17 13:55:00,19.08,19.14,19.05,19.05,997362.0,19.08,19.14,19.05,19.05,997362.0
2018-12-17 14:00:00,19.05,19.07,18.95,18.96,1408584.0,19.05,19.07,18.95,18.96,1408584.0
2018-12-17 14:05:00,18.96,19.05,18.95,19.0,825395.0,18.96,19.05,18.95,19.0,825395.0
2018-12-17 14:10:00,19.0,19.04,18.96,19.0,740043.0,19.0,19.04,18.96,19.0,740043.0
2018-12-17 14:15:00,18.99,19.0,18.88,18.94,1474549.0,18.99,19.0,18.88,18.94,1474549.0
2018-12-17 14:20:00,18.94,19.01,18.91,18.92,1378467.0,18.94,19.01,18.91,18.92,1378467.0
2018-12-17 14:25:00,18.92,18.95,18.84,18.85,1152643.0,18.92,18.95,18.84,18.85,1152643.0
2018-12-17 14:30:00,18.85,18.92,18.83,18.87,1172700.0,18.85,18.92,18.83,18.87,1172700.0
2018-12-17 14:35:00,18.88,18.9,18.85,18.88,573670.0,18.88,18.9,18.85,18.88,573670.0
2018-12-17 14:40:00,18.88,18.99,18.87,18.95,1164742.0,18.88,18.99,18.87,18.95,1164742.0
2018-12-17 14:45:00,18.94,19.02,18.88,18.89,1324657.0,18.94,19.02,18.88,18.89,1324657.0
2018-12-17 14:50:00,18.88,18.92,18.8,18.82,1212090.0,18.88,18.92,18.8,18.82,1212090.0
2018-12-17 14:55:00,18.82,18.87,18.8,18.86,763809.0,18.82,18.87,18.8,18.86,763809.0
2018-12-17 15:00:00,18.86,18.87,18.77,18.8,991389.0,18.86,18.87,18.77,18.8,991389.0
2018-12-17 15:05:00,18.79,18.87,18.74,18.76,1213394.0,18.79,18.87,18.74,18.76,1213394.0
2018-12-17 15:10:00,18.76,18.84,18.74,18.81,1150947.0,18.76,18.84,18.74,18.81,1150947.0
2018-12-17 15:15:00,18.82,18.85,18.76,18.81,878909.0,18.82,18.85,18.76,18.81,878909.0
2018-12-17 15:20:00,18.8,18.82,18.69,18.74,1513663.0,18.8,18.82,18.69,18.74,1513663.0
2018-12-17 15:25:00,18.73,18.74,18.64,18.7,1315936.0,18.73,18.74,18.64,18.7,1315936.0
2018-12-17 15:30:00,18.7,18.73,18.63,18.7,1370486.0,18.7,18.73,18.63,18.7,1370486.0
2018-12-17 15:35:00,18.71,18.76,18.67,18.74,1422003.0,18.71,18.76,18.67,18.74,1422003.0
2018-12-17 15:40:00,18.74,18.75,18.7,18.75,1536726.0,18.74,18.75,18.7,18.75,1536726.0
2018-12-17 15:45:00,18.75,18.78,18.65,18.69,1877339.0,18.75,18.78,18.65,18.69,1877339.0
2018-12-17 15:50:00,18.7,18.77,18.68,18.74,1617795.0,18.7,18.77,18.68,18.74,1617795.0
2018-12-17 15:55:00,18.73,18.83,18.7,18.83,3408364.0,18.73,18.83,18.7,18.83,3408364.0
2018-12-18 09:30:00,19.17,19.37,18.88,19.31,5425155.0,19.17,19.37,18.88,19.31,5425155.0
2018-12-18 09:35:00,19.32,19.53,19.3,19.38,3685260.0,19.32,19.53,19.3,19.38,3685260.0
2018-12-18 09:40:00,19.38,19.62,19.22,19.62,4013011.0,19.38,19.62,19.22,19.62,4013011.0
2018-12-18 09:45:00,19.61,19.67,19.55,19.64,3086300.0,19.61,19.67,19.55,19.64,3086300.0
2018-12-18 09:50:00,19.64,19.72,19.48,19.66,3302666.0,19.64,19.72,19.48,19.66,3302666.0
2018-12-18 09:55:00,19.67,19.75,19.59,19.69,2055967.0,19.67,19.75,19.59,19.69,2055967.0
2018-12-18 10:00:00,19.69,19.74,19.53,19.55,2477868.0,19.69,19.74,19.53,19.55,2477868.0
2018-12-18 10:05:00,19.55,19.69,19.47,19.51,2274952.0,19.55,19.69,19.47,19.51,2274952.0
2018-12-18 10:10:00,19.51,19.67,19.43,19.61,2350004.0,19.51,19.67,19.43,19.61,2350004.0
2018-12-18 10:15:00,19.62,19.67,19.57,19.66,1454432.0,19.62,19.67,19.57,19.66,1454432.0
2018-12-18 10:20:00,19.67,19.71,19.56,19.63,1584136.0,19.67,19.71,19.56,19.63,1584136.0
2018-12-18 10:25:00,19.62,19.64,19.57,19.62,903465.0,19.62,19.64,19.57,19.62,903465.0
2018-12-18 10:30:00,19.63,19.71,19.61,19.67,1233900.0,19.63,19.71,19.61,19.67,1233900.0
2018-12-18 10:35:00,19.67,19.76,19.65,19.76,1720838.0,19.67,19.76,19.65,19.76,1720838.0
2018-12-18 10:40:00,19.76,19.77,19.54,19.58,2095708.0,19.76,19.77,19.54,19.58,2095708.0
2018-12-18 10:45:00,19.58,19.64,19.54,19.63,1064950.0,19.58,19.64,19.54,19.63,1064950.0
2018-12-18 10:50:00,19.63,19.73,19.62,19.65,1148149.0,19.63,19.73,19.62,19.65,1148149.0
2018-12-18 10:55:00,19.65,19.75,19.65,19.72,1079306.0,19.65,19.75,19.65,19.72,1079306.0
2018-12-18 11:00:00,19.73,19.82,19.7,19.72,1815582.0,19.73,19.82,19.7,19.72,1815582.0
2018-12-18 11:05:00,19.72,19.76,19.67,19.71,945480.0,19.72,19.76,19.67,19.71,945480.0
2018-12-18 11:10:00,19.71,19.76,19.64,19.68,846517.0,19.71,19.76,19.64,19.68,846517.0
2018-12-18 11:15:00,19.69,19.69,19.57,19.59,1148400.0,19.69,19.69,19.57,19.59,1148400.0
2018-12-18 11:20:00,19.6,19.62,19.46,19.46,1362312.0,19.6,19.62,19.46,19.46,1362312.0
2018-12-18 11:25:00,19.46,19.54,19.44,19.5,1440306.0,19.46,19.54,19.44,19.5,1440306.0
2018-12-18 11:30:00,19.5,19.55,19.46,19.47,1019575.0,19.5,19.55,19.46,19.47,1019575.0
2018-12-18 11:35:00,19.48,19.5,19.45,19.46,921702.0,19.48,19.5,19.45,19.46,921702.0
2018-12-18 11:40:00,19.46,19.58,19.37,19.38,1390191.0,19.46,19.58,19.37,19.38,1390191.0
2018-12-18 11:45:00,19.38,19.45,19.35,19.42,981722.0,19.38,19.45,19.35,19.42,981722.0
2018-12-18 11:50:00,19.42,19.45,19.27,19.35,1327834.0,19.42,19.45,19.27,19.35,1327834.0
2018-12-18 11:55:00,19.36,19.4,19.29,19.38,740398.0,19.36,19.4,19.29,19.38,740398.0
2018-12-18 12:00:00,19.38,19.48,19.37,19.48,858266.0,19.38,19.48,19.37,19.48,858266.0
2018-12-18 12:05:00,19.47,19.56,19.47,19.54,1178367.0,19.47,19.56,19.47,19.54,1178367.0
2018-12-18 12:10:00,19.54,19.62,19.53,19.59,834778.0,19.54,19.62,19.53,19.59,834778.0
2018-12-18 12:15:00,19.58,19.64,19.54,19.64,800131.0,19.58,19.64,19.54,19.64,800131.0
2018-12-18 12:20:00,19.64,19.67,19.6,19.62,775020.0,19.64,19.67,19.6,19.62,775020.0
2018-12-18 12:25:00,19.62,19.67,19.57,19.67,617385.0,19.62,19.67,19.57,19.67,617385.0
2018-12-18 12:30:00,19.68,19.74,19.66,19.67,1094584.0,19.68,19.74,19.66,19.67,1094584.0
2018-12-18 12:35:00,19.67,19.68,19.59,19.61,529775.0,19.67,19.68,19.59,19.61,529775.0
2018-12-18 12:40:00,19.62,19.71,19.61,19.66,505192.0,19.62,19.71,19.61,19.66,505192.0
2018-12-18 12:45:00,19.66,19.72,19.63,19.69,722469.0,19.66,19.72,19.63,19.69,722469.0
2018-12-18 12:50:00,19.7,19.8,19.68,19.8,951582.0,19.7,19.8,19.68,19.8,951582.0
2018-12-18 12:55:00,19.8,19.82,19.74,19.8,1133907.0,19.8,19.82,19.74,19.8,1133907.0
2018-12-18 13:00:00,19.8,19.83,19.73,19.77,1004437.0,19.8,19.83,19.73,19.77,1004437.0
2018-12-18 13:05:00,19.77,19.82,19.72,19.81,794004.0,19.77,19.82,19.72,19.81,794004.0
2018-12-18 13:10:00,19.81,19.84,19.75,19.81,692622.0,19.81,19.84,19.75,19.81,692622.0
2018-12-18 13:15:00,19.81,19.82,19.69,19.69,896246.0,19.81,19.82,19.69,19.69,896246.0
2018-12-18 13:20:00,19.69,19.78,19.67,19.73,798506.0,19.69,19.78,19.67,19.73,798506.0
2018-12-18 13:25:00,19.74,19.75,19.64,19.66,712058.0,19.74,19.75,19.64,19.66,712058.0
2018-12-18 13:30:00,19.67,19.68,19.56,19.57,709801.0,19.67,19.68,19.56,19.57,709801.0
2018-12-18 13:35:00,19.57,19.61,19.5,19.5,700136.0,19.57,19.61,19.5,19.5,700136.0
2018-12-18 13:40:00,19.5,19.61,19.49,19.59,958504.0,19.5,19.61,19.49,19.59,958504.0
2018-12-18 13:45:00,19.59,19.66,19.56,19.65,637273.0,19.59,19.66,19.56,19.65,637273.0
2018-12-18 13:50:00,19.66,19.66,19.51,19.56,831343.0,19.66,19.66,19.51,19.56,831343.0
2018-12-18 13:55:00,19.56,19.58,19.51,19.56,454564.0,19.56,19.58,19.51,19.56,454564.0
2018-12-18 14:00:00,19.56,19.62,19.55,19.57,674853.0,19.56,19.62,19.55,19.57,674853.0
2018-12-18 14:05:00,19.57,19.63,19.54,19.63,452279.0,19.57,19.63,19.54,19.63,452279.0
2018-12-18 14:10:00,19.62,19.67,19.58,19.6,529262.0,19.62,19.67,19.58,19.6,529262.0
2018-12-18 14:15:00,19.6,19.63,19.55,19.6,381358.0,19.6,19.63,19.55,19.6,381358.0
2018-12-18 14:20:00,19.6,19.61,19.53,19.55,445145.0,19.6,19.61,19.53,19.55,445145.0
2018-12-18 14:25:00,19.56,19.62,19.54,19.6,360569.0,19.56,19.62,19.54,19.6,360569.0
2018-12-18 14:30:00,19.6,19.61,19.54,19.55,379964.0,19.6,19.61,19.54,19.55,379964.0
2018-12-18 14:35:00,19.55,19.56,19.49,19.52,820883.0,19.55,19.56,19.49,19.52,820883.0
2018-12-18 14:40:00,19.51,19.53,19.38,19.41,1262663.0,19.51,19.53,19.38,19.41,1262663.0
2018-12-18 14:45:00,19.41,19.49,19.37,19.46,955932.0,19.41,19.49,19.37,19.46,955932.0
2018-12-18 14:50:00,19.46,19.47,19.35,19.38,707886.0,19.46,19.47,19.35,19.38,707886.0
2018-12-18 14:55:00,19.39,19.4,19.29,19.3,1001481.0,19.39,19.4,19.29,19.3,1001481.0
2018-12-18 15:00:00,19.29,19.34,19.24,19.29,1271295.0,19.29,19.34,19.24,19.29,1271295.0
2018-12-18 15:05:00,19.3,19.34,19.23,19.28,1051978.0,19.3,19.34,19.23,19.28,1051978.0
2018-12-18 15:10:00,19.27,19.35,19.26,19.31,1034450.0,19.27,19.35,19.26,19.31,1034450.0
2018-12-18 15:15:00,19.31,19.42,19.29,19.41,961396.0,19.31,19.42,19.29,19.41,961396.0
2018-12-18 15:20:00,19.41,19.45,19.37,19.43,631902.0,19.41,19.45,19.37,19.43,631902.0
2018-12-18 15:25:00,19.43,19.43,19.34,19.38,818251.0,19.43,19.43,19.34,19.38,818251.0
2018-12-18 15:30:00,19.39,19.49,19.38,19.44,918751.0,19.39,19.49,19.38,19.44,918751.0
2018-12-18 15:35:00,19.45,19.49,19.43,19.46,523441.0,19.45,19.49,19.43,19.46,523441.0
2018-12-18 15:40:00,19.45,19.52,19.44,19.5,868762.0,19.45,19.52,19.44,19.5,868762.0
2018-12-18 15:45:00,19.51,19.57,19.49,19.55,1127198.0,19.51,19.57,19.49,19.55,1127198.0
2018-12-18 15:50:00,19.54,19.55,19.49,19.52,972029.0,19.54,19.55,19.49,19.52,972029.0
2018-12-18 15:55:00,19.53,19.53,19.4,19.51,3174668.0,19.53,19.53,19.4,19.51,3174668.0
2018-12-19 09:30:00,19.4,19.72,19.18,19.58,3573531.0,19.4,19.72,19.18,19.58,3573531.0
2018-12-19 09:35:00,19.57,19.61,19.22,19.29,2502352.0,19.57,19.61,19.22,19.29,2502352.0
2018-12-19 09:40:00,19.29,19.43,19.19,19.27,2805043.0,19.29,19.43,19.19,19.27,2805043.0
2018-12-19 09:45:00,19.28,19.3,19.12,19.21,2528645.0,19.28,19.3,19.12,19.21,2528645.0
2018-12-19 09:50:00,19.22,19.27,19.09,19.24,2198773.0,19.22,19.27,19.09,19.24,2198773.0
2018-12-19 09:55:00,19.24,19.44,19.23,19.35,2282172.0,19.24,19.44,19.23,19.35,2282172.0
2018-12-19 10:00:00,19.35,19.58,19.33,19.55,1728240.0,19.35,19.58,19.33,19.55,1728240.0
2018-12-19 10:05:00,19.55,19.56,19.44,19.52,1244765.0,19.55,19.56,19.44,19.52,1244765.0
2018-12-19 10:10:00,19.52,19.54,19.35,19.45,1744327.0,19.52,19.54,19.35,19.45,1744327.0
2018-12-19 10:15:00,19.45,19.51,19.38,19.46,1123918.0,19.45,19.51,19.38,19.46,1123918.0
2018-12-19 10:20:00,19.47,19.56,19.4,19.43,1476338.0,19.47,19.56,19.4,19.43,1476338.0
2018-12-19 10:25:00,19.43,19.5,19.41,19.42,1024679.0,19.43,19.5,19.41,19.42,1024679.0
2018-12-19 10:30:00,19.43,19.48,19.27,19.29,1596398.0,19.43,19.48,19.27,19.29,1596398.0
2018-12-19 10:35:00,19.29,19.35,19.25,19.29,775777.0,19.29,19.35,19.25,19.29,775777.0
2018-12-19 10:40:00,19.28,19.29,19.22,19.23,921955.0,19.28,19.29,19.22,19.23,921955.0
2018-12-19 10:45:00,19.24,19.25,19.14,19.15,959233.0,19.24,19.25,19.14,19.15,959233.0
2018-12-19 10:50:00,19.15,19.3,19.15,19.29,1218509.0,19.15,19.3,19.15,19.29,1218509.0
2018-12-19 10:55:00,19.29,19.29,19.17,19.24,633422.0,19.29,19.29,19.17,19.24,633422.0
2018-12-19 11:00:00,19.25,19.25,19.13,19.16,847511.0,19.25,19.25,19.13,19.16,847511.0
2018-12-19 11:05:00,19.17,19.21,19.09,19.14,856043.0,19.17,19.21,19.09,19.14,856043.0
2018-12-19 11:10:00,19.13,19.16,18.98,19.01,1693529.0,19.13,19.16,18.98,19.01,1693529.0
2018-12-19 11:15:00,19.01,19.06,18.95,19.04,1330289.0,19.01,19.06,18.95,19.04,1330289.0
2018-12-19 11:20:00,19.05,19.08,18.94,18.99,1310850.0,19.05,19.08,18.94,18.99,1310850.0
2018-12-19 11:25:00,19.0,19.01,18.88,18.94,1107725.0,19.0,19.01,18.88,18.94,1107725.0
2018-12-19 11:30:00,18.94,18.99,18.84,18.89,1080571.0,18.94,18.99,18.84,18.89,1080571.0
2018-12-19 11:35:00,18.88,18.92,18.85,18.87,816375.0,18.88,18.92,18.85,18.87,816375.0
2018-12-19 11:40:00,18.87,18.9,18.79,18.89,1193269.0,18.87,18.9,18.79,18.89,1193269.0
2018-12-19 11:45:00,18.88,19.02,18.88,19.0,1333378.0,18.88,19.02,18.88,19.0,1333378.0
2018-12-19 11:50:00,19.0,19.06,18.97,18.98,1116802.0,19.0,19.06,18.97,18.98,1116802.0
2018-12-19 11:55:00,18.98,19.07,18.96,18.99,1263219.0,18.98,19.07,18.96,18.99,1263219.0
2018-12-19 12:00:00,18.99,19.03,18.93,18.95,714285.0,18.99,19.03,18.93,18.95,714285.0
2018-12-19 12:05:00,18.96,19.01,18.93,18.98,571591.0,18.96,19.01,18.93,18.98,571591.0
2018-12-19 12:10:00,18.98,18.98,18.89,18.91,770700.0,18.98,18.98,18.89,18.91,770700.0
2018-12-19 12:15:00,18.9,18.95,18.88,18.93,433018.0,18.9,18.95,18.88,18.93,433018.0
2018-12-19 12:20:00,18.94,19.04,18.93,19.03,487632.0,18.94,19.04,18.93,19.03,487632.0
2018-12-19 12:25:00,19.02,19.05,18.98,18.98,520026.0,19.02,19.05,18.98,18.98,520026.0
2018-12-19 12:30:00,18.98,19.03,18.97,19.02,512233.0,18.98,19.03,18.97,19.02,512233.0
2018-12-19 12:35:00,19.02,19.05,18.96,18.97,479061.0,19.02,19.05,18.96,18.97,479061.0
2018-12-19 12:40:00,18.96,18.98,18.91,18.95,379739.0,18.96,18.98,18.91,18.95,379739.0
2018-12-19 12:45:00,18.95,18.97,18.9,18.96,408923.0,18.95,18.97,18.9,18.96,408923.0
2018-12-19 12:50:00,18.96,19.04,18.95,18.99,760130.0,18.96,19.04,18.95,18.99,760130.0
2018-12-19 12:55:00,19.0,19.0,18.96,18.99,343790.0,19.0,19.0,18.96,18.99,343790.0
2018-12-19 13:00:00,18.99,19.03,18.97,19.02,559708.0,18.99,19.03,18.97,19.02,559708.0
2018-12-19 13:05:00,19.02,19.03,18.95,18.98,500515.0,19.02,19.03,18.95,18.98,500515.0
2018-12-19 13:10:00,18.97,19.14,18.95,19.12,1545881.0,18.97,19.14,18.95,19.12,1545881.0
2018-12-19 13:15:00,19.12,19.23,19.07,19.23,969146.0,19.12,19.23,19.07,19.23,969146.0
2018-12-19 13:20:00,19.23,19.27,19.1,19.1,1204991.0,19.23,19.27,19.1,19.1,1204991.0
2018-12-19 13:25:00,19.11,19.19,19.1,19.16,686484.0,19.11,19.19,19.1,19.16,686484.0
2018-12-19 13:30:00,19.16,19.2,19.12,19.17,622284.0,19.16,19.2,19.12,19.17,622284.0
2018-12-19 13:35:00,19.17,19.2,19.15,19.17,425006.0,19.17,19.2,19.15,19.17,425006.0
2018-12-19 13:40:00,19.18,19.27,19.17,19.22,879516.0,19.18,19.27,19.17,19.22,879516.0
2018-12-19 13:45:00,19.21,19.28,19.2,19.26,804341.0,19.21,19.28,19.2,19.26,804341.0
2018-12-19 13:50:00,19.27,19.3,19.25,19.26,650283.0,19.27,19.3,19.25,19.26,650283.0
2018-12-19 13:55:00,19.25,19.3,19.14,19.26,1437275.0,19.25,19.3,19.14,19.26,1437275.0
2018-12-19 14:00:00,19.26,19.28,18.79,18.86,2832555.0,19.26,19.28,18.79,18.86,2832555.0
2018-12-19 14:05:00,18.85,19.0,18.79,18.86,2199564.0,18.85,19.0,18.79,18.86,2199564.0
2018-12-19 14:10:00,18.87,18.91,18.71,18.8,1775722.0,18.87,18.91,18.71,18.8,1775722.0
2018-12-19 14:15:00,18.81,18.98,18.73,18.96,1826471.0,18.81,18.98,18.73,18.96,1826471.0
2018-12-19 14:20:00,18.95,18.96,18.85,18.95,1294739.0,18.95,18.96,18.85,18.95,1294739.0
2018-12-19 14:25:00,18.95,19.07,18.91,19.06,1423111.0,18.95,19.07,18.91,19.06,1423111.0
2018-12-19 14:30:00,19.06,19.16,19.0,19.09,1293150.0,19.06,19.16,19.0,19.09,1293150.0
2018-12-19 14:35:00,19.1,19.18,19.06,19.11,1087151.0,19.1,19.18,19.06,19.11,1087151.0
2018-12-19 14:40:00,19.12,19.12,18.8,18.8,1838161.0,19.12,19.12,18.8,18.8,1838161.0
2018-12-19 14:45:00,18.8,18.9,18.77,18.88,1440580.0,18.8,18.9,18.77,18.88,1440580.0
2018-12-19 14:50:00,18.88,18.89,18.69,18.71,1681418.0,18.88,18.89,18.69,18.71,1681418.0
2018-12-19 14:55:00,18.7,18.71,18.48,18.59,2805790.0,18.7,18.71,18.48,18.59,2805790.0
2018-12-19 15:00:00,18.59,18.61,18.25,18.25,2850060.0,18.59,18.61,18.25,18.25,2850060.0
2018-12-19 15:05:00,18.25,18.34,18.09,18.31,4250554.0,18.25,18.34,18.09,18.31,4250554.0
2018-12-19 15:10:00,18.3,18.46,18.24,18.44,2349851.0,18.3,18.46,18.24,18.44,2349851.0
2018-12-19 15:15:00,18.45,18.45,18.25,18.35,2652456.0,18.45,18.45,18.25,18.35,2652456.0
2018-12-19 15:20:00,18.35,18.36,18.18,18.32,2400128.0,18.35,18.36,18.18,18.32,2400128.0
2018-12-19 15:25:00,18.32,18.43,18.21,18.21,2020726.0,18.32,18.43,18.21,18.21,2020726.0
2018-12-19 15:30:00,18.21,18.31,18.2,18.25,2060068.0,18.21,18.31,18.2,18.25,2060068.0
2018-12-19 15:35:00,18.25,18.25,18.0,18.07,2737950.0,18.25,18.25,18.0,18.07,2737950.0
2018-12-19 15:40:00,18.07,18.09,18.0,18.05,1763203.0,18.07,18.09,18.0,18.05,1763203.0
2018-12-19 15:45:00,18.05,18.17,18.04,18.17,1918905.0,18.05,18.17,18.04,18.17,1918905.0
2018-12-19 15:50:00,18.17,18.24,18.15,18.2,1940968.0,18.17,18.24,18.15,18.2,1940968.0
2018-12-19 15:55:00,18.19,18.24,18.15,18.17,3906566.0,18.19,18.24,18.15,18.17,3906566.0
2018-12-20 09:30:00,18.11,18.82,18.1,18.82,5902713.0,18.11,18.82,18.1,18.82,5902713.0
2018-12-20 09:35:00,18.82,18.86,18.32,18.37,3975135.0,18.82,18.86,18.32,18.37,3975135.0
2018-12-20 09:40:00,18.38,18.38,18.12,18.3,3062501.0,18.38,18.38,18.12,18.3,3062501.0
2018-12-20 09:45:00,18.3,18.47,18.2,18.38,2499009.0,18.3,18.47,18.2,18.38,2499009.0
2018-12-20 09:50:00,18.38,18.49,18.31,18.41,2106168.0,18.38,18.49,18.31,18.41,2106168.0
2018-12-20 09:55:00,18.4,18.57,18.39,18.5,1862448.0,18.4,18.57,18.39,18.5,1862448.0
2018-12-20 10:00:00,18.5,18.58,18.43,18.5,1578571.0,18.5,18.58,18.43,18.5,1578571.0
2018-12-20 10:05:00,18.49,18.66,18.49,18.66,1759068.0,18.49,18.66,18.49,18.66,1759068.0
2018-12-20 10:10:00,18.65,18.66,18.54,18.58,1401215.0,18.65,18.66,18.54,18.58,1401215.0
2018-12-20 10:15:00,18.59,18.59,18.43,18.45,1477244.0,18.59,18.59,18.43,18.45,1477244.0
2018-12-20 10:20:00,18.45,18.54,18.4,18.49,1327009.0,18.45,18.54,18.4,18.49,1327009.0
2018-12-20 10:25:00,18.48,18.62,18.48,18.6,1153399.0,18.48,18.62,18.48,18.6,1153399.0
2018-12-20 10:30:00,18.59,18.68,18.53,18.58,1243861.0,18.59,18.68,18.53,18.58,1243861.0
2018-12-20 10:35:00,18.57,18.61,18.47,18.57,1316544.0,18.57,18.61,18.47,18.57,1316544.0
2018-12-20 10:40:00,18.58,18.78,18.55,18.73,1684004.0,18.58,18.78,18.55,18.73,1684004.0
2018-12-20 10:45:00,18.73,18.75,18.63,18.63,1162004.0,18.73,18.75,18.63,18.63,1162004.0
2018-12-20 10:50:00,18.63,18.66,18.54,18.57,1165182.0,18.63,18.66,18.54,18.57,1165182.0
2018-12-20 10:55:00,18.57,18.61,18.5,18.53,1369612.0,18.57,18.61,18.5,18.53,1369612.0
2018-12-20 11:00:00,18.53,18.53,18.43,18.5,1044009.0,18.53,18.53,18.43,18.5,1044009.0
2018-12-20 11:05:00,18.5,18.53,18.38,18.4,1285186.0,18.5,18.53,18.38,18.4,1285186.0
2018-12-20 11:10:00,18.4,18.44,18.29,18.32,1513442.0,18.4,18.44,18.29,18.32,1513442.0
2018-12-20 11:15:00,18.32,18.34,18.13,18.16,1428286.0,18.32,18.34,18.13,18.16,1428286.0
2018-12-20 11:20:00,18.15,18.16,17.97,18.07,2195688.0,18.15,18.16,17.97,18.07,2195688.0
2018-12-20 11:25:00,18.06,18.11,17.96,18.05,1745149.0,18.06,18.11,17.96,18.05,1745149.0
2018-12-20 11:30:00,18.05,18.08,17.94,17.95,1717296.0,18.05,18.08,17.94,17.95,1717296.0
2018-12-20 11:35:00,17.95,18.1,17.93,18.01,1224143.0,17.95,18.1,17.93,18.01,1224143.0
2018-12-20 11:40:00,18.02,18.03,17.78,17.8,1954463.0,18.02,18.03,17.78,17.8,1954463.0
2018-12-20 11:45:00,17.8,17.84,17.59,17.61,2086068.0,17.8,17.84,17.59,17.61,2086068.0
2018-12-20 11:50:00,17.62,17.76,17.56,17.75,2115052.0,17.62,17.76,17.56,17.75,2115052.0
2018-12-20 11:55:00,17.75,17.82,17.67,17.68,1788786.0,17.75,17.82,17.67,17.68,1788786.0
2018-12-20 12:00:00,17.69,17.79,17.66,17.75,1360196.0,17.69,17.79,17.66,17.75,1360196.0
2018-12-20 12:05:00,17.76,17.78,17.68,17.73,1316692.0,17.76,17.78,17.68,17.73,1316692.0
2018-12-20 12:10:00,17.74,17.74,17.43,17.47,2931297.0,17.74,17.74,17.43,17.47,2931297.0
2018-12-20 12:15:00,17.47,17.5,17.34,17.49,2400071.0,17.47,17.5,17.34,17.49,2400071.0
2018-12-20 12:20:00,17.5,17.6,17.46,17.57,1216491.0,17.5,17.6,17.46,17.57,1216491.0
2018-12-20 12:25:00,17.56,17.68,17.55,17.68,1325933.0,17.56,17.68,17.55,17.68,1325933.0
2018-12-20 12:30:00,17.68,17.73,17.59,17.68,1230843.0,17.68,17.73,17.59,17.68,1230843.0
2018-12-20 12:35:00,17.68,17.73,17.64,17.71,880812.0,17.68,17.73,17.64,17.71,880812.0
2018-12-20 12:40:00,17.7,17.74,17.6,17.68,964746.0,17.7,17.74,17.6,17.68,964746.0
2018-12-20 12:45:00,17.67,17.71,17.62,17.71,620957.0,17.67,17.71,17.62,17.71,620957.0
2018-12-20 12:50:00,17.71,17.76,17.69,17.7,726203.0,17.71,17.76,17.69,17.7,726203.0
2018-12-20 12:55:00,17.69,17.77,17.6,17.7,963799.0,17.69,17.77,17.6,17.7,963799.0
2018-12-20 13:00:00,17.7,17.72,17.49,17.57,1226518.0,17.7,17.72,17.49,17.57,1226518.0
2018-12-20 13:05:00,17.56,17.6,17.5,17.53,568800.0,17.56,17.6,17.5,17.53,568800.0
2018-12-20 13:10:00,17.52,17.61,17.46,17.55,877909.0,17.52,17.61,17.46,17.55,877909.0
2018-12-20 13:15:00,17.55,17.63,17.54,17.58,652963.0,17.55,17.63,17.54,17.58,652963.0
2018-12-20 13:20:00,17.58,17.64,17.52,17.57,637848.0,17.58,17.64,17.52,17.57,637848.0
2018-12-20 13:25:00,17.57,17.66,17.56,17.62,670228.0,17.57,17.66,17.56,17.62,670228.0
2018-12-20 13:30:00,17.61,17.68,17.59,17.65,618578.0,17.61,17.68,17.59,17.65,618578.0
2018-12-20 13:35:00,17.65,17.68,17.55,17.64,788416.0,17.65,17.68,17.55,17.64,788416.0
2018-12-20 13:40:00,17.64,17.66,17.54,17.66,737629.0,17.64,17.66,17.54,17.66,737629.0
2018-12-20 13:45:00,17.66,17.72,17.62,17.67,554717.0,17.66,17.72,17.62,17.67,554717.0
2018-12-20 13:50:00,17.66,17.71,17.6,17.64,647009.0,17.66,17.71,17.6,17.64,647009.0
2018-12-20 13:55:00,17.64,17.72,17.64,17.67,404067.0,17.64,17.72,17.64,17.67,404067.0
2018-12-20 14:00:00,17.66,17.71,17.53,17.55,982271.0,17.66,17.71,17.53,17.55,982271.0
2018-12-20 14:05:00,17.56,17.62,17.54,17.54,716678.0,17.56,17.62,17.54,17.54,716678.0
2018-12-20 14:10:00,17.55,17.55,17.37,17.48,1513596.0,17.55,17.55,17.37,17.48,1513596.0
2018-12-20 14:15:00,17.47,17.5,17.41,17.44,781535.0,17.47,17.5,17.41,17.44,781535.0
2018-12-20 14:20:00,17.44,17.65,17.43,17.64,1082936.0,17.44,17.65,17.43,17.64,1082936.0
2018-12-20 14:25:00,17.65,17.81,17.64,17.8,1407429.0,17.65,17.81,17.64,17.8,1407429.0
2018-12-20 14:30:00,17.8,17.85,17.74,17.76,1325160.0,17.8,17.85,17.74,17.76,1325160.0
2018-12-20 14:35:00,17.76,17.87,17.75,17.82,1296563.0,17.76,17.87,17.75,17.82,1296563.0
2018-12-20 14:40:00,17.82,17.93,17.8,17.91,1233700.0,17.82,17.93,17.8,17.91,1233700.0
2018-12-20 14:45:00,17.91,18.06,17.89,18.03,1824363.0,17.91,18.06,17.89,18.03,1824363.0
2018-12-20 14:50:00,18.02,18.11,17.97,18.0,1705345.0,18.02,18.11,17.97,18.0,1705345.0
2018-12-20 14:55:00,18.0,18.02,17.93,18.01,1312462.0,18.0,18.02,17.93,18.01,1312462.0
2018-12-20 15:00:00,18.0,18.02,17.92,17.94,1053918.0,18.0,18.02,17.92,17.94,1053918.0
2018-12-20 15:05:00,17.94,18.05,17.87,18.03,1136259.0,17.94,18.05,17.87,18.03,1136259.0
2018-12-20 15:10:00,18.03,18.08,17.96,18.07,896675.0,18.03,18.08,17.96,18.07,896675.0
2018-12-20 15:15:00,18.07,18.09,17.96,17.96,952730.0,18.07,18.09,17.96,17.96,952730.0
2018-12-20 15:20:00,17.96,18.13,17.93,18.11,1194991.0,17.96,18.13,17.93,18.11,1194991.0
2018-12-20 15:25:00,18.11,18.13,18.0,18.01,961263.0,18.11,18.13,18.0,18.01,961263.0
2018-12-20 15:30:00,18.01,18.12,18.0,18.1,1030029.0,18.01,18.12,18.0,18.1,1030029.0
2018-12-20 15:35:00,18.1,18.17,18.07,18.13,1187670.0,18.1,18.17,18.07,18.13,1187670.0
2018-12-20 15:40:00,18.12,18.15,17.97,17.98,1494012.0,18.12,18.15,17.97,17.98,1494012.0
2018-12-20 15:45:00,17.97,18.03,17.95,17.97,1405040.0,17.97,18.03,17.95,17.97,1405040.0
2018-12-20 15:50:00,17.96,17.99,17.89,17.95,1554905.0,17.96,17.99,17.89,17.95,1554905.0
2018-12-20 15:55:00,17.94,17.96,17.84,17.95,4200744.0,17.94,17.96,17.84,17.95,4200744.0
2018-12-21 09:30:00,18.17,18.34,17.91,17.99,4284558.0,18.17,18.34,17.91,17.99,4284558.0
2018-12-21 09:35:00,17.99,18.16,17.92,18.16,2311785.0,17.99,18.16,17.92,18.16,2311785.0
2018-12-21 09:40:00,18.15,18.19,17.99,17.99,1812509.0,18.15,18.19,17.99,17.99,1812509.0
2018-12-21 09:45:00,17.99,18.03,17.72,17.76,2372012.0,17.99,18.03,17.72,17.76,2372012.0
2018-12-21 09:50:00,17.75,17.82,17.65,17.7,1736169.0,17.75,17.82,17.65,17.7,1736169.0
2018-12-21 09:55:00,17.71,17.88,17.66,17.8,2057995.0,17.71,17.88,17.66,17.8,2057995.0
2018-12-21 10:00:00,17.79,17.87,17.67,17.68,1455783.0,17.79,17.87,17.67,17.68,1455783.0
2018-12-21 10:05:00,17.67,17.73,17.54,17.59,1692448.0,17.67,17.73,17.54,17.59,1692448.0
2018-12-21 10:10:00,17.59,17.88,17.58,17.88,2188445.0,17.59,17.88,17.58,17.88,2188445.0
2018-12-21 10:15:00,17.87,18.03,17.84,17.98,2931905.0,17.87,18.03,17.84,17.98,2931905.0
2018-12-21 10:20:00,17.98,18.06,17.81,17.91,2160569.0,17.98,18.06,17.81,17.91,2160569.0
2018-12-21 10:25:00,17.91,17.91,17.78,17.87,1527921.0,17.91,17.91,17.78,17.87,1527921.0
2018-12-21 10:30:00,17.88,17.93,17.8,17.82,1165769.0,17.88,17.93,17.8,17.82,1165769.0
2018-12-21 10:35:00,17.82,17.87,17.72,17.72,1116423.0,17.82,17.87,17.72,17.72,1116423.0
2018-12-21 10:40:00,17.72,17.78,17.67,17.75,1148148.0,17.72,17.78,17.67,17.75,1148148.0
2018-12-21 10:45:00,17.74,17.89,17.72,17.82,1159565.0,17.74,17.89,17.72,17.82,1159565.0
2018-12-21 10:50:00,17.82,17.89,17.77,17.8,1141028.0,17.82,17.89,17.77,17.8,1141028.0
2018-12-21 10:55:00,17.81,17.93,17.8,17.89,920047.0,17.81,17.93,17.8,17.89,920047.0
2018-12-21 11:00:00,17.9,17.91,17.78,17.81,762801.0,17.9,17.91,17.78,17.81,762801.0
2018-12-21 11:05:00,17.8,17.82,17.63,17.65,1479739.0,17.8,17.82,17.63,17.65,1479739.0
2018-12-21 11:10:00,17.65,17.74,17.6,17.63,984563.0,17.65,17.74,17.6,17.63,984563.0
2018-12-21 11:15:00,17.64,17.72,17.61,17.69,1049948.0,17.64,17.72,17.61,17.69,1049948.0
2018-12-21 11:20:00,17.7,17.71,17.62,17.66,865506.0,17.7,17.71,17.62,17.66,865506.0
2018-12-21 11:25:00,17.65,17.65,17.54,17.63,1626266.0,17.65,17.65,17.54,17.63,1626266.0
2018-12-21 11:30:00,17.63,17.7,17.57,17.63,1290417.0,17.63,17.7,17.57,17.63,1290417.0
2018-12-21 11:35:00,17.62,17.66,17.57,17.6,731774.0,17.62,17.66,17.57,17.6,731774.0
2018-12-21 11:40:00,17.6,17.65,17.55,17.59,671893.0,17.6,17.65,17.55,17.59,671893.0
2018-12-21 11:45:00,17.6,17.63,17.46,17.5,1296118.0,17.6,17.63,17.46,17.5,1296118.0
2018-12-21 11:50:00,17.5,17.58,17.49,17.52,720774.0,17.5,17.58,17.49,17.52,720774.0
2018-12-21 11:55:00,17.52,17.55,17.43,17.46,1252321.0,17.52,17.55,17.43,17.46,1252321.0
2018-12-21 12:00:00,17.47,17.48,17.36,17.42,1327500.0,17.47,17.48,17.36,17.42,1327500.0
2018-12-21 12:05:00,17.41,17.44,17.3,17.38,1436547.0,17.41,17.44,17.3,17.38,1436547.0
2018-12-21 12:10:00,17.38,17.4,17.31,17.33,862358.0,17.38,17.4,17.31,17.33,862358.0
2018-12-21 12:15:00,17.33,17.41,17.3,17.32,920193.0,17.33,17.41,17.3,17.32,920193.0
2018-12-21 12:20:00,17.32,17.34,17.22,17.3,1252190.0,17.32,17.34,17.22,17.3,1252190.0
2018-12-21 12:25:00,17.3,17.36,17.23,17.29,1117170.0,17.3,17.36,17.23,17.29,1117170.0
2018-12-21 12:30:00,17.29,17.29,17.17,17.24,1486101.0,17.29,17.29,17.17,17.24,1486101.0
2018-12-21 12:35:00,17.24,17.4,17.24,17.38,973092.0,17.24,17.4,17.24,17.38,973092.0
2018-12-21 12:40:00,17.39,17.42,17.35,17.39,769081.0,17.39,17.42,17.35,17.39,769081.0
2018-12-21 12:45:00,17.4,17.52,17.37,17.4,1190773.0,17.4,17.52,17.37,17.4,1190773.0
2018-12-21 12:50:00,17.4,17.42,17.28,17.31,1028487.0,17.4,17.42,17.28,17.31,1028487.0
2018-12-21 12:55:00,17.31,17.39,17.28,17.32,603093.0,17.31,17.39,17.28,17.32,603093.0
2018-12-21 13:00:00,17.32,17.39,17.28,17.32,562819.0,17.32,17.39,17.28,17.32,562819.0
2018-12-21 13:05:00,17.33,17.33,17.23,17.32,673517.0,17.33,17.33,17.23,17.32,673517.0
2018-12-21 13:10:00,17.33,17.36,17.25,17.28,648716.0,17.33,17.36,17.25,17.28,648716.0
2018-12-21 13:15:00,17.28,17.32,17.21,17.24,680457.0,17.28,17.32,17.21,17.24,680457.0
2018-12-21 13:20:00,17.24,17.34,17.21,17.31,718172.0,17.24,17.34,17.21,17.31,718172.0
2018-12-21 13:25:00,17.32,17.39,17.27,17.31,744551.0,17.32,17.39,17.27,17.31,744551.0
2018-12-21 13:30:00,17.32,17.4,17.29,17.39,473794.0,17.32,17.4,17.29,17.39,473794.0
2018-12-21 13:35:00,17.4,17.44,17.34,17.43,652922.0,17.4,17.44,17.34,17.43,652922.0
2018-12-21 13:40:00,17.43,17.51,17.41,17.5,832264.0,17.43,17.51,17.41,17.5,832264.0
2018-12-21 13:45:00,17.49,17.49,17.36,17.41,685068.0,17.49,17.49,17.36,17.41,685068.0
2018-12-21 13:50:00,17.4,17.45,17.31,17.34,570144.0,17.4,17.45,17.31,17.34,570144.0
2018-12-21 13:55:00,17.34,17.38,17.3,17.36,410985.0,17.34,17.38,17.3,17.36,410985.0
2018-12-21 14:00:00,17.36,17.36,17.26,17.27,542862.0,17.36,17.36,17.26,17.27,542862.0
2018-12-21 14:05:00,17.27,17.3,17.25,17.25,473004.0,17.27,17.3,17.25,17.25,473004.0
2018-12-21 14:10:00,17.25,17.27,17.16,17.21,932686.0,17.25,17.27,17.16,17.21,932686.0
2018-12-21 14:15:00,17.2,17.27,17.16,17.16,897197.0,17.2,17.27,17.16,17.16,897197.0
2018-12-21 14:20:00,17.17,17.28,17.15,17.23,691137.0,17.17,17.28,17.15,17.23,691137.0
2018-12-21 14:25:00,17.23,17.27,17.17,17.22,628899.0,17.23,17.27,17.17,17.22,628899.0
2018-12-21 14:30:00,17.21,17.25,17.15,17.19,659865.0,17.21,17.25,17.15,17.19,659865.0
2018-12-21 14:35:00,17.18,17.22,17.14,17.16,731204.0,17.18,17.22,17.14,17.16,731204.0
2018-12-21 14:40:00,17.15,17.18,16.98,17.0,1586272.0,17.15,17.18,16.98,17.0,1586272.0
2018-12-21 14:45:00,16.99,17.05,16.98,17.04,1100413.0,16.99,17.05,16.98,17.04,1100413.0
2018-12-21 14:50:00,17.05,17.19,17.04,17.12,1027658.0,17.05,17.19,17.04,17.12,1027658.0
2018-12-21 14:55:00,17.12,17.17,17.06,17.17,1048763.0,17.12,17.17,17.06,17.17,1048763.0
2018-12-21 15:00:00,17.16,17.18,17.1,17.13,645368.0,17.16,17.18,17.1,17.13,645368.0
2018-12-21 15:05:00,17.13,17.15,17.06,17.14,729064.0,17.13,17.15,17.06,17.14,729064.0
2018-12-21 15:10:00,17.13,17.13,17.0,17.02,1097172.0,17.13,17.13,17.0,17.02,1097172.0
2018-12-21 15:15:00,17.01,17.04,16.9,16.94,1542066.0,17.01,17.04,16.9,16.94,1542066.0
2018-12-21 15:20:00,16.94,16.99,16.9,16.96,1438266.0,16.94,16.99,16.9,16.96,1438266.0
2018-12-21 15:25:00,16.96,16.98,16.84,16.87,1251535.0,16.96,16.98,16.84,16.87,1251535.0
2018-12-21 15:30:00,16.87,16.94,16.86,16.91,974986.0,16.87,16.94,16.86,16.91,974986.0
2018-12-21 15:35:00,16.92,16.92,16.76,16.78,1376658.0,16.92,16.92,16.76,16.78,1376658.0
2018-12-21 15:40:00,16.77,16.94,16.76,16.89,1644198.0,16.77,16.94,16.76,16.89,1644198.0
2018-12-21 15:45:00,16.89,16.96,16.87,16.87,1675087.0,16.89,16.96,16.87,16.87,1675087.0
2018-12-21 15:50:00,16.88,16.94,16.83,16.9,2144349.0,16.88,16.94,16.83,16.9,2144349.0
2018-12-21 15:55:00,16.9,16.97,16.85,16.91,3777991.0,16.9,16.97,16.85,16.91,3777991.0
2018-12-24 09:30:00,16.54,17.18,16.37,17.17,4446691.0,16.54,17.18,16.37,17.17,4446691.0
2018-12-24 09:35:00,17.17,17.22,16.92,17.05,3256589.0,17.17,17.22,16.92,17.05,3256589.0
2018-12-24 09:40:00,17.05,17.17,16.72,16.74,2966319.0,17.05,17.17,16.72,16.74,2966319.0
2018-12-24 09:45:00,16.74,16.76,16.54,16.66,2438830.0,16.74,16.76,16.54,16.66,2438830.0
2018-12-24 09:50:00,16.66,16.87,16.64,16.71,2273455.0,16.66,16.87,16.64,16.71,2273455.0
2018-12-24 09:55:00,16.72,16.82,16.62,16.81,1951035.0,16.72,16.82,16.62,16.81,1951035.0
2018-12-24 10:00:00,16.82,16.93,16.77,16.89,2411207.0,16.82,16.93,16.77,16.89,2411207.0
2018-12-24 10:05:00,16.89,16.92,16.66,16.76,2370236.0,16.89,16.92,16.66,16.76,2370236.0
2018-12-24 10:10:00,16.76,16.84,16.64,16.75,2222331.0,16.76,16.84,16.64,16.75,2222331.0
2018-12-24 10:15:00,16.74,16.78,16.57,16.6,1427191.0,16.74,16.78,16.57,16.6,1427191.0
2018-12-24 10:20:00,16.61,16.65,16.5,16.56,1948477.0,16.61,16.65,16.5,16.56,1948477.0
2018-12-24 10:25:00,16.56,16.63,16.51,16.6,1273329.0,16.56,16.63,16.51,16.6,1273329.0
2018-12-24 10:30:00,16.6,16.72,16.55,16.58,1587237.0,16.6,16.72,16.55,16.58,1587237.0
2018-12-24 10:35:00,16.59,16.83,16.57,16.81,1739032.0,16.59,16.83,16.57,16.81,1739032.0
2018-12-24 10:40:00,16.81,16.96,16.8,16.88,2065420.0,16.81,16.96,16.8,16.88,2065420.0
2018-12-24 10:45:00,16.88,16.9,16.78,16.87,1352744.0,16.88,16.9,16.78,16.87,1352744.0
2018-12-24 10:50:00,16.87,16.87,16.72,16.75,1167853.0,16.87,16.87,16.72,16.75,1167853.0
2018-12-24 10:55:00,16.75,16.83,16.71,16.82,1151974.0,16.75,16.83,16.71,16.82,1151974.0
2018-12-24 11:00:00,16.82,16.92,16.79,16.79,1464102.0,16.82,16.92,16.79,16.79,1464102.0
2018-12-24 11:05:00,16.8,16.89,16.75,16.84,813211.0,16.8,16.89,16.75,16.84,813211.0
2018-12-24 11:10:00,16.84,16.87,16.76,16.86,720223.0,16.84,16.87,16.76,16.86,720223.0
2018-12-24 11:15:00,16.86,16.88,16.76,16.87,734636.0,16.86,16.88,16.76,16.87,734636.0
2018-12-24 11:20:00,16.87,16.93,16.82,16.86,970346.0,16.87,16.93,16.82,16.86,970346.0
2018-12-24 11:25:00,16.87,16.89,16.79,16.84,669290.0,16.87,16.89,16.79,16.84,669290.0
2018-12-24 11:30:00,16.83,16.92,16.81,16.91,866476.0,16.83,16.92,16.81,16.91,866476.0
2018-12-24 11:35:00,16.91,16.93,16.84,16.9,619001.0,16.91,16.93,16.84,16.9,619001.0
2018-12-24 11:40:00,16.9,16.95,16.84,16.86,732525.0,16.9,16.95,16.84,16.86,732525.0
2018-12-24 11:45:00,16.87,16.87,16.74,16.75,1447621.0,16.87,16.87,16.74,16.75,1447621.0
2018-12-24 11:50:00,16.75,16.84,16.74,16.83,659101.0,16.75,16.84,16.74,16.83,659101.0
2018-12-24 11:55:00,16.83,16.87,16.76,16.82,659034.0,16.83,16.87,16.76,16.82,659034.0
2018-12-24 12:00:00,16.82,16.9,16.79,16.88,906530.0,16.82,16.9,16.79,16.88,906530.0
2018-12-24 12:05:00,16.87,16.88,16.77,16.77,547366.0,16.87,16.88,16.77,16.77,547366.0
2018-12-24 12:10:00,16.78,16.83,16.74,16.8,738944.0,16.78,16.83,16.74,16.8,738944.0
2018-12-24 12:15:00,16.8,16.83,16.75,16.77,580093.0,16.8,16.83,16.75,16.77,580093.0
2018-12-24 12:20:00,16.77,16.85,16.74,16.83,790683.0,16.77,16.85,16.74,16.83,790683.0
2018-12-24 12:25:00,16.83,16.93,16.83,16.9,1079067.0,16.83,16.93,16.83,16.9,1079067.0
2018-12-24 12:30:00,16.9,16.93,16.83,16.89,844956.0,16.9,16.93,16.83,16.89,844956.0
2018-12-24 12:35:00,16.89,16.91,16.84,16.89,493225.0,16.89,16.91,16.84,16.89,493225.0
2018-12-24 12:40:00,16.88,16.89,16.82,16.84,562579.0,16.88,16.89,16.82,16.84,562579.0
2018-12-24 12:45:00,16.84,16.85,16.81,16.81,691070.0,16.84,16.85,16.81,16.81,691070.0
2018-12-24 12:50:00,16.81,16.82,16.76,16.78,767617.0,16.81,16.82,16.76,16.78,767617.0
2018-12-24 12:55:00,16.77,16.78,16.64,16.65,2629049.0,16.77,16.78,16.64,16.65,2629049.0
2018-12-26 09:30:00,16.91,17.09,16.71,16.73,4153468.0,16.91,17.09,16.71,16.73,4153468.0
2018-12-26 09:35:00,16.74,16.83,16.58,16.65,3060052.0,16.74,16.83,16.58,16.65,3060052.0
2018-12-26 09:40:00,16.65,16.66,16.38,16.39,2625513.0,16.65,16.66,16.38,16.39,2625513.0
2018-12-26 09:45:00,16.39,16.46,16.31,16.41,2716715.0,16.39,16.46,16.31,16.41,2716715.0
2018-12-26 09:50:00,16.41,16.47,16.34,16.4,1699958.0,16.41,16.47,16.34,16.4,1699958.0
2018-12-26 09:55:00,16.4,16.41,16.22,16.3,2091841.0,16.4,16.41,16.22,16.3,2091841.0
2018-12-26 10:00:00,16.29,16.46,16.25,16.3,1467385.0,16.29,16.46,16.25,16.3,1467385.0
2018-12-26 10:05:00,16.32,16.32,16.17,16.24,2027710.0,16.32,16.32,16.17,16.24,2027710.0
2018-12-26 10:10:00,16.23,16.25,16.08,16.17,2059628.0,16.23,16.25,16.08,16.17,2059628.0
2018-12-26 10:15:00,16.17,16.2,16.09,16.12,1723909.0,16.17,16.2,16.09,16.12,1723909.0
2018-12-26 10:20:00,16.12,16.26,16.1,16.25,1495906.0,16.12,16.26,16.1,16.25,1495906.0
2018-12-26 10:25:00,16.26,16.39,16.23,16.24,1651909.0,16.26,16.39,16.23,16.24,1651909.0
2018-12-26 10:30:00,16.23,16.27,16.15,16.18,1239334.0,16.23,16.27,16.15,16.18,1239334.0
2018-12-26 10:35:00,16.19,16.2,16.13,16.14,918735.0,16.19,16.2,16.13,16.14,918735.0
2018-12-26 10:40:00,16.14,16.15,16.03,16.09,1873883.0,16.14,16.15,16.03,16.09,1873883.0
2018-12-26 10:45:00,16.09,16.21,16.08,16.15,1274645.0,16.09,16.21,16.08,16.15,1274645.0
2018-12-26 10:50:00,16.15,16.24,16.08,16.1,1640646.0,16.15,16.24,16.08,16.1,1640646.0
2018-12-26 10:55:00,16.09,16.17,16.05,16.07,829450.0,16.09,16.17,16.05,16.07,829450.0
2018-12-26 11:00:00,16.07,16.24,16.06,16.24,1060790.0,16.07,16.24,16.06,16.24,1060790.0
2018-12-26 11:05:00,16.24,16.25,16.14,16.2,960228.0,16.24,16.25,16.14,16.2,960228.0
2018-12-26 11:10:00,16.2,16.28,16.19,16.22,966387.0,16.2,16.28,16.19,16.22,966387.0
2018-12-26 11:15:00,16.22,16.34,16.21,16.33,1297400.0,16.22,16.34,16.21,16.33,1297400.0
2018-12-26 11:20:00,16.33,16.35,16.25,16.28,979446.0,16.33,16.35,16.25,16.28,979446.0
2018-12-26 11:25:00,16.27,16.43,16.27,16.42,1222270.0,16.27,16.43,16.27,16.42,1222270.0
2018-12-26 11:30:00,16.42,16.45,16.36,16.38,1272129.0,16.42,16.45,16.36,16.38,1272129.0
2018-12-26 11:35:00,16.38,16.43,16.33,16.42,1033792.0,16.38,16.43,16.33,16.42,1033792.0
2018-12-26 11:40:00,16.42,16.53,16.36,16.49,2025740.0,16.42,16.53,16.36,16.49,2025740.0
2018-12-26 11:45:00,16.48,16.54,16.42,16.52,825251.0,16.48,16.54,16.42,16.52,825251.0
2018-12-26 11:50:00,16.52,16.54,16.45,16.5,796768.0,16.52,16.54,16.45,16.5,796768.0
2018-12-26 11:55:00,16.51,16.66,16.5,16.66,1712210.0,16.51,16.66,16.5,16.66,1712210.0
2018-12-26 12:00:00,16.66,16.73,16.62,16.69,1995822.0,16.66,16.73,16.62,16.69,1995822.0
2018-12-26 12:05:00,16.7,16.75,16.66,16.75,1291095.0,16.7,16.75,16.66,16.75,1291095.0
2018-12-26 12:10:00,16.73,16.9,16.71,16.84,1872149.0,16.73,16.9,16.71,16.84,1872149.0
2018-12-26 12:15:00,16.84,16.84,16.69,16.8,1824558.0,16.84,16.84,16.69,16.8,1824558.0
2018-12-26 12:20:00,16.8,16.84,16.71,16.77,1081249.0,16.8,16.84,16.71,16.77,1081249.0
2018-12-26 12:25:00,16.77,16.8,16.67,16.69,802281.0,16.77,16.8,16.67,16.69,802281.0
2018-12-26 12:30:00,16.69,16.74,16.64,16.71,1103147.0,16.69,16.74,16.64,16.71,1103147.0
2018-12-26 12:35:00,16.71,16.81,16.7,16.78,1022436.0,16.71,16.81,16.7,16.78,1022436.0
2018-12-26 12:40:00,16.78,16.81,16.72,16.78,715201.0,16.78,16.81,16.72,16.78,715201.0
2018-12-26 12:45:00,16.77,16.87,16.77,16.86,1430789.0,16.77,16.87,16.77,16.86,1430789.0
2018-12-26 12:50:00,16.86,16.94,16.83,16.89,1093905.0,16.86,16.94,16.83,16.89,1093905.0
2018-12-26 12:55:00,16.89,16.95,16.87,16.88,1328330.0,16.89,16.95,16.87,16.88,1328330.0
2018-12-26 13:00:00,16.88,16.91,16.74,16.74,1299775.0,16.88,16.91,16.74,16.74,1299775.0
2018-12-26 13:05:00,16.74,16.84,16.72,16.84,933884.0,16.74,16.84,16.72,16.84,933884.0
2018-12-26 13:10:00,16.84,16.87,16.77,16.78,801385.0,16.84,16.87,16.77,16.78,801385.0
2018-12-26 13:15:00,16.78,16.85,16.77,16.81,430065.0,16.78,16.85,16.77,16.81,430065.0
2018-12-26 13:20:00,16.8,16.88,16.8,16.84,494089.0,16.8,16.88,16.8,16.84,494089.0
2018-12-26 13:25:00,16.84,16.89,16.82,16.87,415566.0,16.84,16.89,16.82,16.87,415566.0
2018-12-26 13:30:00,16.86,16.89,16.83,16.85,765936.0,16.86,16.89,16.83,16.85,765936.0
2018-12-26 13:35:00,16.84,16.86,16.82,16.84,770575.0,16.84,16.86,16.82,16.84,770575.0
2018-12-26 13:40:00,16.84,16.9,16.83,16.84,608235.0,16.84,16.9,16.83,16.84,608235.0
2018-12-26 13:45:00,16.84,17.03,16.84,16.98,1900006.0,16.84,17.03,16.84,16.98,1900006.0
2018-12-26 13:50:00,16.97,17.08,16.96,17.05,1159658.0,16.97,17.08,16.96,17.05,1159658.0
2018-12-26 13:55:00,17.05,17.15,17.05,17.12,1017678.0,17.05,17.15,17.05,17.12,1017678.0
2018-12-26 14:00:00,17.13,17.15,17.07,17.1,1012154.0,17.13,17.15,17.07,17.1,1012154.0
2018-12-26 14:05:00,17.09,17.11,17.01,17.11,969592.0,17.09,17.11,17.01,17.11,969592.0
2018-12-26 14:10:00,17.11,17.18,17.1,17.13,1005340.0,17.11,17.18,17.1,17.13,1005340.0
2018-12-26 14:15:00,17.14,17.21,17.08,17.11,1405569.0,17.14,17.21,17.08,17.11,1405569.0
2018-12-26 14:20:00,17.11,17.19,17.1,17.16,746698.0,17.11,17.19,17.1,17.16,746698.0
2018-12-26 14:25:00,17.17,17.2,17.09,17.18,902234.0,17.17,17.2,17.09,17.18,902234.0
2018-12-26 14:30:00,17.18,17.27,17.17,17.24,1181142.0,17.18,17.27,17.17,17.24,1181142.0
2018-12-26 14:35:00,17.23,17.26,17.18,17.22,801205.0,17.23,17.26,17.18,17.22,801205.0
2018-12-26 14:40:00,17.22,17.25,17.14,17.21,531889.0,17.22,17.25,17.14,17.21,531889.0
2018-12-26 14:45:00,17.21,17.23,17.15,17.2,526532.0,17.21,17.23,17.15,17.2,526532.0
2018-12-26 14:50:00,17.2,17.23,17.17,17.21,617183.0,17.2,17.23,17.17,17.21,617183.0
2018-12-26 14:55:00,17.21,17.31,17.16,17.29,1143133.0,17.21,17.31,17.16,17.29,1143133.0
2018-12-26 15:00:00,17.29,17.32,17.25,17.3,913914.0,17.29,17.32,17.25,17.3,913914.0
2018-12-26 15:05:00,17.3,17.4,17.28,17.38,1151962.0,17.3,17.4,17.28,17.38,1151962.0
2018-12-26 15:10:00,17.37,17.46,17.36,17.46,1260615.0,17.37,17.46,17.36,17.46,1260615.0
2018-12-26 15:15:00,17.46,17.49,17.41,17.42,1141238.0,17.46,17.49,17.41,17.42,1141238.0
2018-12-26 15:20:00,17.43,17.51,17.41,17.49,1068895.0,17.43,17.51,17.41,17.49,1068895.0
2018-12-26 15:25:00,17.49,17.55,17.47,17.53,932484.0,17.49,17.55,17.47,17.53,932484.0
2018-12-26 15:30:00,17.53,17.58,17.52,17.54,1356737.0,17.53,17.58,17.52,17.54,1356737.0
2018-12-26 15:35:00,17.55,17.62,17.53,17.57,1417544.0,17.55,17.62,17.53,17.57,1417544.0
2018-12-26 15:40:00,17.57,17.68,17.53,17.68,1528673.0,17.57,17.68,17.53,17.68,1528673.0
2018-12-26 15:45:00,17.68,17.73,17.62,17.72,1792237.0,17.68,17.73,17.62,17.72,1792237.0
2018-12-26 15:50:00,17.71,17.81,17.71,17.79,2131155.0,17.71,17.81,17.71,17.79,2131155.0
2018-12-26 15:55:00,17.79,17.91,17.79,17.9,3690487.0,17.79,17.91,17.79,17.9,3690487.0
2018-12-27 09:30:00,17.43,17.66,17.26,17.47,3833458.0,17.43,17.66,17.26,17.47,3833458.0
2018-12-27 09:35:00,17.48,17.74,17.39,17.58,2470180.0,17.48,17.74,17.39,17.58,2470180.0
2018-12-27 09:40:00,17.58,17.71,17.52,17.57,1478747.0,17.58,17.71,17.52,17.57,1478747.0
2018-12-27 09:45:00,17.58,17.63,17.33,17.34,1810906.0,17.58,17.63,17.33,17.34,1810906.0
2018-12-27 09:50:00,17.34,17.38,17.26,17.3,1506255.0,17.34,17.38,17.26,17.3,1506255.0
2018-12-27 09:55:00,17.31,17.46,17.24,17.44,1755573.0,17.31,17.46,17.24,17.44,1755573.0
2018-12-27 10:00:00,17.43,17.64,17.38,17.52,2308815.0,17.43,17.64,17.38,17.52,2308815.0
2018-12-27 10:05:00,17.52,17.56,17.31,17.33,1651144.0,17.52,17.56,17.31,17.33,1651144.0
2018-12-27 10:10:00,17.34,17.46,17.3,17.45,1353414.0,17.34,17.46,17.3,17.45,1353414.0
2018-12-27 10:15:00,17.46,17.54,17.34,17.35,1319798.0,17.46,17.54,17.34,17.35,1319798.0
2018-12-27 10:20:00,17.34,17.4,17.26,17.27,1910054.0,17.34,17.4,17.26,17.27,1910054.0
2018-12-27 10:25:00,17.28,17.4,17.23,17.31,1177762.0,17.28,17.4,17.23,17.31,1177762.0
2018-12-27 10:30:00,17.31,17.36,17.21,17.34,1316645.0,17.31,17.36,17.21,17.34,1316645.0
2018-12-27 10:35:00,17.35,17.37,17.13,17.16,1873604.0,17.35,17.37,17.13,17.16,1873604.0
2018-12-27 10:40:00,17.17,17.27,17.13,17.26,1083958.0,17.17,17.27,17.13,17.26,1083958.0
2018-12-27 10:45:00,17.27,17.28,17.17,17.23,1189767.0,17.27,17.28,17.17,17.23,1189767.0
2018-12-27 10:50:00,17.22,17.24,17.05,17.09,1313192.0,17.22,17.24,17.05,17.09,1313192.0
2018-12-27 10:55:00,17.09,17.12,17.03,17.07,1242968.0,17.09,17.12,17.03,17.07,1242968.0
2018-12-27 11:00:00,17.06,17.08,16.99,17.02,1575805.0,17.06,17.08,16.99,17.02,1575805.0
2018-12-27 11:05:00,17.02,17.06,16.94,17.04,1171563.0,17.02,17.06,16.94,17.04,1171563.0
2018-12-27 11:10:00,17.04,17.14,17.02,17.11,1487751.0,17.04,17.14,17.02,17.11,1487751.0
2018-12-27 11:15:00,17.1,17.2,17.1,17.19,1602121.0,17.1,17.2,17.1,17.19,1602121.0
2018-12-27 11:20:00,17.19,17.19,17.05,17.05,1164211.0,17.19,17.19,17.05,17.05,1164211.0
2018-12-27 11:25:00,17.06,17.18,17.04,17.16,1294207.0,17.06,17.18,17.04,17.16,1294207.0
2018-12-27 11:30:00,17.17,17.2,17.06,17.08,1391141.0,17.17,17.2,17.06,17.08,1391141.0
2018-12-27 11:35:00,17.08,17.14,17.03,17.09,922061.0,17.08,17.14,17.03,17.09,922061.0
2018-12-27 11:40:00,17.1,17.11,16.95,16.96,1752652.0,17.1,17.11,16.95,16.96,1752652.0
2018-12-27 11:45:00,16.97,17.0,16.89,16.95,1360069.0,16.97,17.0,16.89,16.95,1360069.0
2018-12-27 11:50:00,16.95,17.02,16.9,16.93,1020023.0,16.95,17.02,16.9,16.93,1020023.0
2018-12-27 11:55:00,16.94,17.02,16.9,16.98,929638.0,16.94,17.02,16.9,16.98,929638.0
2018-12-27 12:00:00,16.98,16.99,16.83,16.86,1214043.0,16.98,16.99,16.83,16.86,1214043.0
2018-12-27 12:05:00,16.86,16.87,16.8,16.82,1105832.0,16.86,16.87,16.8,16.82,1105832.0
2018-12-27 12:10:00,16.83,16.84,16.75,16.77,1188162.0,16.83,16.84,16.75,16.77,1188162.0
2018-12-27 12:15:00,16.77,16.88,16.77,16.82,950238.0,16.77,16.88,16.77,16.82,950238.0
2018-12-27 12:20:00,16.82,16.84,16.76,16.84,654994.0,16.82,16.84,16.76,16.84,654994.0
2018-12-27 12:25:00,16.83,16.84,16.69,16.75,1440191.0,16.83,16.84,16.69,16.75,1440191.0
2018-12-27 12:30:00,16.75,16.75,16.67,16.73,858953.0,16.75,16.75,16.67,16.73,858953.0
2018-12-27 12:35:00,16.73,16.84,16.72,16.81,929194.0,16.73,16.84,16.72,16.81,929194.0
2018-12-27 12:40:00,16.81,16.81,16.62,16.69,1217200.0,16.81,16.81,16.62,16.69,1217200.0
2018-12-27 12:45:00,16.69,16.75,16.65,16.73,759700.0,16.69,16.75,16.65,16.73,759700.0
2018-12-27 12:50:00,16.72,16.81,16.71,16.8,813453.0,16.72,16.81,16.71,16.8,813453.0
2018-12-27 12:55:00,16.8,16.81,16.71,16.78,580922.0,16.8,16.81,16.71,16.78,580922.0
2018-12-27 13:00:00,16.77,16.8,16.72,16.75,658092.0,16.77,16.8,16.72,16.75,658092.0
2018-12-27 13:05:00,16.75,16.81,16.75,16.78,626020.0,16.75,16.81,16.75,16.78,626020.0
2018-12-27 13:10:00,16.77,16.8,16.72,16.76,601031.0,16.77,16.8,16.72,16.76,601031.0
2018-12-27 13:15:00,16.75,16.76,16.68,16.7,542367.0,16.75,16.76,16.68,16.7,542367.0
2018-12-27 13:20:00,16.71,16.73,16.66,16.7,391003.0,16.71,16.73,16.66,16.7,391003.0
2018-12-27 13:25:00,16.71,16.72,16.63,16.64,637745.0,16.71,16.72,16.63,16.64,637745.0
2018-12-27 13:30:00,16.64,16.76,16.63,16.75,838044.0,16.64,16.76,16.63,16.75,838044.0
2018-12-27 13:35:00,16.75,16.76,16.68,16.68,802554.0,16.75,16.76,16.68,16.68,802554.0
2018-12-27 13:40:00,16.69,16.7,16.64,16.68,648622.0,16.69,16.7,16.64,16.68,648622.0
2018-12-27 13:45:00,16.68,16.69,16.54,16.56,1263096.0,16.68,16.69,16.54,16.56,1263096.0
2018-12-27 13:50:00,16.56,16.6,16.44,16.47,1567926.0,16.56,16.6,16.44,16.47,1567926.0
2018-12-27 13:55:00,16.47,16.58,16.47,16.54,875939.0,16.47,16.58,16.47,16.54,875939.0
2018-12-27 14:00:00,16.55,16.6,16.45,16.59,736852.0,16.55,16.6,16.45,16.59,736852.0
2018-12-27 14:05:00,16.59,16.64,16.56,16.57,754586.0,16.59,16.64,16.56,16.57,754586.0
2018-12-27 14:10:00,16.56,16.58,16.51,16.55,560699.0,16.56,16.58,16.51,16.55,560699.0
2018-12-27 14:15:00,16.55,16.55,16.48,16.5,824887.0,16.55,16.55,16.48,16.5,824887.0
2018-12-27 14:20:00,16.49,16.55,16.47,16.5,671765.0,16.49,16.55,16.47,16.5,671765.0
2018-12-27 14:25:00,16.51,16.62,16.5,16.59,656328.0,16.51,16.62,16.5,16.59,656328.0
2018-12-27 14:30:00,16.59,16.63,16.54,16.57,865496.0,16.59,16.63,16.54,16.57,865496.0
2018-12-27 14:35:00,16.57,16.65,16.57,16.65,772760.0,16.57,16.65,16.57,16.65,772760.0
2018-12-27 14:40:00,16.65,16.79,16.64,16.77,1643838.0,16.65,16.79,16.64,16.77,1643838.0
2018-12-27 14:45:00,16.77,16.8,16.73,16.79,1862510.0,16.77,16.8,16.73,16.79,1862510.0
2018-12-27 14:50:00,16.78,16.88,16.75,16.85,1538480.0,16.78,16.88,16.75,16.85,1538480.0
2018-12-27 14:55:00,16.84,16.91,16.82,16.91,1070835.0,16.84,16.91,16.82,16.91,1070835.0
2018-12-27 15:00:00,16.91,16.91,16.77,16.82,1429785.0,16.91,16.91,16.77,16.82,1429785.0
2018-12-27 15:05:00,16.82,16.88,16.79,16.86,1140475.0,16.82,16.88,16.79,16.86,1140475.0
2018-12-27 15:10:00,16.87,16.98,16.82,16.96,1664665.0,16.87,16.98,16.82,16.96,1664665.0
2018-12-27 15:15:00,16.97,16.98,16.92,16.97,1062511.0,16.97,16.98,16.92,16.97,1062511.0
2018-12-27 15:20:00,16.97,17.15,16.97,17.12,2482250.0,16.97,17.15,16.97,17.12,2482250.0
2018-12-27 15:25:00,17.13,17.26,17.07,17.23,2447032.0,17.13,17.26,17.07,17.23,2447032.0
2018-12-27 15:30:00,17.24,17.29,17.08,17.27,2863625.0,17.24,17.29,17.08,17.27,2863625.0
2018-12-27 15:35:00,17.26,17.37,17.26,17.33,2180204.0,17.26,17.37,17.26,17.33,2180204.0
2018-12-27 15:40:00,17.33,17.51,17.33,17.45,2152000.0,17.33,17.51,17.33,17.45,2152000.0
2018-12-27 15:45:00,17.46,17.47,17.35,17.45,2542116.0,17.46,17.47,17.35,17.45,2542116.0
2018-12-27 15:50:00,17.45,17.46,17.27,17.32,2603839.0,17.45,17.46,17.27,17.32,2603839.0
2018-12-27 15:55:00,17.32,17.49,17.32,17.49,3587284.0,17.32,17.49,17.32,17.49,3587284.0
2018-12-28 09:30:00,17.54,17.59,17.13,17.26,3115340.0,17.54,17.59,17.13,17.26,3115340.0
2018-12-28 09:35:00,17.26,17.56,17.14,17.47,2842367.0,17.26,17.56,17.14,17.47,2842367.0
2018-12-28 09:40:00,17.48,17.89,17.46,17.84,3643509.0,17.48,17.89,17.46,17.84,3643509.0
2018-12-28 09:45:00,17.85,18.07,17.84,17.87,4249593.0,17.85,18.07,17.84,17.87,4249593.0
2018-12-28 09:50:00,17.87,17.98,17.78,17.93,3185528.0,17.87,17.98,17.78,17.93,3185528.0
2018-12-28 09:55:00,17.93,18.02,17.81,17.9,2368678.0,17.93,18.02,17.81,17.9,2368678.0
2018-12-28 10:00:00,17.89,17.93,17.7,17.7,2134757.0,17.89,17.93,17.7,17.7,2134757.0
2018-12-28 10:05:00,17.71,17.78,17.64,17.67,1645619.0,17.71,17.78,17.64,17.67,1645619.0
2018-12-28 10:10:00,17.66,17.7,17.56,17.58,2011141.0,17.66,17.7,17.56,17.58,2011141.0
2018-12-28 10:15:00,17.59,17.8,17.58,17.77,2017535.0,17.59,17.8,17.58,17.77,2017535.0
2018-12-28 10:20:00,17.77,17.78,17.55,17.57,1387145.0,17.77,17.78,17.55,17.57,1387145.0
2018-12-28 10:25:00,17.58,17.64,17.47,17.51,1555053.0,17.58,17.64,17.47,17.51,1555053.0
2018-12-28 10:30:00,17.51,17.6,17.49,17.58,940095.0,17.51,17.6,17.49,17.58,940095.0
2018-12-28 10:35:00,17.58,17.69,17.47,17.67,1419840.0,17.58,17.69,17.47,17.67,1419840.0
2018-12-28 10:40:00,17.67,17.74,17.6,17.62,1449245.0,17.67,17.74,17.6,17.62,1449245.0
2018-12-28 10:45:00,17.63,17.9,17.62,17.86,2031514.0,17.63,17.9,17.62,17.86,2031514.0
2018-12-28 10:50:00,17.85,17.97,17.82,17.89,1929436.0,17.85,17.97,17.82,17.89,1929436.0
2018-12-28 10:55:00,17.89,17.93,17.77,17.78,1882696.0,17.89,17.93,17.77,17.78,1882696.0
2018-12-28 11:00:00,17.79,17.82,17.67,17.69,1272578.0,17.79,17.82,17.67,17.69,1272578.0
2018-12-28 11:05:00,17.69,17.71,17.59,17.68,1792411.0,17.69,17.71,17.59,17.68,1792411.0
2018-12-28 11:10:00,17.69,17.74,17.61,17.63,1315386.0,17.69,17.74,17.61,17.63,1315386.0
2018-12-28 11:15:00,17.62,17.73,17.59,17.65,1221604.0,17.62,17.73,17.59,17.65,1221604.0
2018-12-28 11:20:00,17.65,17.7,17.61,17.66,627533.0,17.65,17.7,17.61,17.66,627533.0
2018-12-28 11:25:00,17.67,17.72,17.64,17.72,709950.0,17.67,17.72,17.64,17.72,709950.0
2018-12-28 11:30:00,17.71,17.77,17.65,17.7,975822.0,17.71,17.77,17.65,17.7,975822.0
2018-12-28 11:35:00,17.7,17.83,17.7,17.82,1211920.0,17.7,17.83,17.7,17.82,1211920.0
2018-12-28 11:40:00,17.82,17.87,17.75,17.76,1230303.0,17.82,17.87,17.75,17.76,1230303.0
2018-12-28 11:45:00,17.77,17.77,17.58,17.66,1292896.0,17.77,17.77,17.58,17.66,1292896.0
2018-12-28 11:50:00,17.66,17.7,17.6,17.68,981657.0,17.66,17.7,17.6,17.68,981657.0
2018-12-28 11:55:00,17.68,17.73,17.65,17.71,588054.0,17.68,17.73,17.65,17.71,588054.0
2018-12-28 12:00:00,17.71,17.82,17.71,17.82,806696.0,17.71,17.82,17.71,17.82,806696.0
2018-12-28 12:05:00,17.81,17.87,17.77,17.82,1017063.0,17.81,17.87,17.77,17.82,1017063.0
2018-12-28 12:10:00,17.82,17.83,17.73,17.76,825209.0,17.82,17.83,17.73,17.76,825209.0
2018-12-28 12:15:00,17.77,17.79,17.69,17.75,949753.0,17.77,17.79,17.69,17.75,949753.0
2018-12-28 12:20:00,17.75,17.84,17.74,17.81,724561.0,17.75,17.84,17.74,17.81,724561.0
2018-12-28 12:25:00,17.81,17.82,17.73,17.77,669670.0,17.81,17.82,17.73,17.77,669670.0
2018-12-28 12:30:00,17.77,17.82,17.73,17.77,631676.0,17.77,17.82,17.73,17.77,631676.0
2018-12-28 12:35:00,17.76,17.87,17.74,17.87,692317.0,17.76,17.87,17.74,17.87,692317.0
2018-12-28 12:40:00,17.86,17.92,17.84,17.9,1195830.0,17.86,17.92,17.84,17.9,1195830.0
2018-12-28 12:45:00,17.89,17.93,17.86,17.92,883365.0,17.89,17.93,17.86,17.92,883365.0
2018-12-28 12:50:00,17.91,17.92,17.86,17.9,635960.0,17.91,17.92,17.86,17.9,635960.0
2018-12-28 12:55:00,17.9,17.91,17.73,17.75,878857.0,17.9,17.91,17.73,17.75,878857.0
2018-12-28 13:00:00,17.76,17.82,17.75,17.77,772480.0,17.76,17.82,17.75,17.77,772480.0
2018-12-28 13:05:00,17.77,17.82,17.75,17.81,492255.0,17.77,17.82,17.75,17.81,492255.0
2018-12-28 13:10:00,17.81,17.9,17.77,17.86,806227.0,17.81,17.9,17.77,17.86,806227.0
2018-12-28 13:15:00,17.86,17.88,17.79,17.8,513820.0,17.86,17.88,17.79,17.8,513820.0
2018-12-28 13:20:00,17.81,17.84,17.75,17.75,559626.0,17.81,17.84,17.75,17.75,559626.0
2018-12-28 13:25:00,17.75,17.8,17.73,17.79,542981.0,17.75,17.8,17.73,17.79,542981.0
2018-12-28 13:30:00,17.8,17.81,17.7,17.72,629268.0,17.8,17.81,17.7,17.72,629268.0
2018-12-28 13:35:00,17.72,17.73,17.64,17.67,724305.0,17.72,17.73,17.64,17.67,724305.0
2018-12-28 13:40:00,17.68,17.75,17.66,17.73,458011.0,17.68,17.75,17.66,17.73,458011.0
2018-12-28 13:45:00,17.73,17.83,17.73,17.78,770698.0,17.73,17.83,17.73,17.78,770698.0
2018-12-28 13:50:00,17.78,17.85,17.76,17.77,670322.0,17.78,17.85,17.76,17.77,670322.0
2018-12-28 13:55:00,17.77,17.85,17.77,17.83,542058.0,17.77,17.85,17.77,17.83,542058.0
2018-12-28 14:00:00,17.83,17.99,17.82,17.95,1801349.0,17.83,17.99,17.82,17.95,1801349.0
2018-12-28 14:05:00,17.96,18.07,17.95,18.04,1932386.0,17.96,18.07,17.95,18.04,1932386.0
2018-12-28 14:10:00,18.04,18.12,17.99,18.08,1674380.0,18.04,18.12,17.99,18.08,1674380.0
2018-12-28 14:15:00,18.09,18.17,18.04,18.04,1682054.0,18.09,18.17,18.04,18.04,1682054.0
2018-12-28 14:20:00,18.05,18.1,17.98,18.09,1109274.0,18.05,18.1,17.98,18.09,1109274.0
2018-12-28 14:25:00,18.09,18.1,18.01,18.06,770614.0,18.09,18.1,18.01,18.06,770614.0
2018-12-28 14:30:00,18.06,18.1,18.01,18.1,847398.0,18.06,18.1,18.01,18.1,847398.0
2018-12-28 14:35:00,18.1,18.16,18.08,18.15,1422293.0,18.1,18.16,18.08,18.15,1422293.0
2018-12-28 14:40:00,18.15,18.22,18.09,18.17,1268510.0,18.15,18.22,18.09,18.17,1268510.0
2018-12-28 14:45:00,18.17,18.19,18.12,18.19,951104.0,18.17,18.19,18.12,18.19,951104.0
2018-12-28 14:50:00,18.18,18.26,18.16,18.23,1351152.0,18.18,18.26,18.16,18.23,1351152.0
2018-12-28 14:55:00,18.24,18.26,18.19,18.26,1157348.0,18.24,18.26,18.19,18.26,1157348.0
2018-12-28 15:00:00,18.25,18.31,18.16,18.19,1775057.0,18.25,18.31,18.16,18.19,1775057.0
2018-12-28 15:05:00,18.19,18.2,18.05,18.11,2070015.0,18.19,18.2,18.05,18.11,2070015.0
2018-12-28 15:10:00,18.1,18.15,18.01,18.13,1865927.0,18.1,18.15,18.01,18.13,1865927.0
2018-12-28 15:15:00,18.14,18.14,18.01,18.04,1136287.0,18.14,18.14,18.01,18.04,1136287.0
2018-12-28 15:20:00,18.04,18.04,17.93,17.97,1403784.0,18.04,18.04,17.93,17.97,1403784.0
2018-12-28 15:25:00,17.98,18.01,17.83,17.91,1711469.0,17.98,18.01,17.83,17.91,1711469.0
2018-12-28 15:30:00,17.91,17.95,17.84,17.91,1383623.0,17.91,17.95,17.84,17.91,1383623.0
2018-12-28 15:35:00,17.9,17.92,17.79,17.8,1194096.0,17.9,17.92,17.79,17.8,1194096.0
2018-12-28 15:40:00,17.8,17.85,17.78,17.79,1275803.0,17.8,17.85,17.78,17.79,1275803.0
2018-12-28 15:45:00,17.79,17.86,17.78,17.85,1094319.0,17.79,17.86,17.78,17.85,1094319.0
2018-12-28 15:50:00,17.85,17.89,17.78,17.79,1591395.0,17.85,17.89,17.78,17.79,1591395.0
2018-12-28 15:55:00,17.79,17.85,17.77,17.83,2549457.0,17.79,17.85,17.77,17.83,2549457.0
2018-12-31 09:30:00,18.16,18.23,17.91,18.12,3505218.0,18.16,18.23,17.91,18.12,3505218.0
2018-12-31 09:35:00,18.12,18.48,18.12,18.41,3533651.0,18.12,18.48,18.12,18.41,3533651.0
2018-12-31 09:40:00,18.41,18.47,18.26,18.26,2375207.0,18.41,18.47,18.26,18.26,2375207.0
2018-12-31 09:45:00,18.26,18.33,18.14,18.2,2109325.0,18.26,18.33,18.14,18.2,2109325.0
2018-12-31 09:50:00,18.2,18.25,18.06,18.25,1942351.0,18.2,18.25,18.06,18.25,1942351.0
2018-12-31 09:55:00,18.26,18.38,18.18,18.34,1912596.0,18.26,18.38,18.18,18.34,1912596.0
2018-12-31 10:00:00,18.35,18.42,18.29,18.29,1708314.0,18.35,18.42,18.29,18.29,1708314.0
2018-12-31 10:05:00,18.29,18.33,18.2,18.21,1304792.0,18.29,18.33,18.2,18.21,1304792.0
2018-12-31 10:10:00,18.21,18.33,18.18,18.19,1557461.0,18.21,18.33,18.18,18.19,1557461.0
2018-12-31 10:15:00,18.18,18.2,18.12,18.14,1290786.0,18.18,18.2,18.12,18.14,1290786.0
2018-12-31 10:20:00,18.14,18.23,18.11,18.16,1473575.0,18.14,18.23,18.11,18.16,1473575.0
2018-12-31 10:25:00,18.17,18.21,18.03,18.12,1217507.0,18.17,18.21,18.03,18.12,1217507.0
2018-12-31 10:30:00,18.12,18.13,17.96,18.06,1332183.0,18.12,18.13,17.96,18.06,1332183.0
2018-12-31 10:35:00,18.06,18.1,17.97,17.99,887326.0,18.06,18.1,17.97,17.99,887326.0
2018-12-31 10:40:00,17.99,18.05,17.98,18.03,763907.0,17.99,18.05,17.98,18.03,763907.0
2018-12-31 10:45:00,18.02,18.11,18.01,18.03,1253769.0,18.02,18.11,18.01,18.03,1253769.0
2018-12-31 10:50:00,18.03,18.03,17.92,17.92,1482884.0,18.03,18.03,17.92,17.92,1482884.0
2018-12-31 10:55:00,17.92,17.95,17.86,17.92,1306447.0,17.92,17.95,17.86,17.92,1306447.0
2018-12-31 11:00:00,17.92,17.98,17.85,17.96,979994.0,17.92,17.98,17.85,17.96,979994.0
2018-12-31 11:05:00,17.96,18.03,17.91,18.0,1078507.0,17.96,18.03,17.91,18.0,1078507.0
2018-12-31 11:10:00,18.0,18.01,17.88,17.92,890283.0,18.0,18.01,17.88,17.92,890283.0
2018-12-31 11:15:00,17.92,17.98,17.91,17.93,783361.0,17.92,17.98,17.91,17.93,783361.0
2018-12-31 11:20:00,17.93,17.95,17.87,17.87,826674.0,17.93,17.95,17.87,17.87,826674.0
2018-12-31 11:25:00,17.87,18.07,17.86,18.06,1603114.0,17.87,18.07,17.86,18.06,1603114.0
2018-12-31 11:30:00,18.05,18.06,17.93,17.95,1070316.0,18.05,18.06,17.93,17.95,1070316.0
2018-12-31 11:35:00,17.95,18.1,17.93,17.99,1258252.0,17.95,18.1,17.93,17.99,1258252.0
2018-12-31 11:40:00,17.99,18.07,17.98,18.06,1031507.0,17.99,18.07,17.98,18.06,1031507.0
2018-12-31 11:45:00,18.06,18.15,18.03,18.14,932003.0,18.06,18.15,18.03,18.14,932003.0
2018-12-31 11:50:00,18.15,18.16,18.06,18.06,840262.0,18.15,18.16,18.06,18.06,840262.0
2018-12-31 11:55:00,18.06,18.12,18.01,18.1,838605.0,18.06,18.12,18.01,18.1,838605.0
2018-12-31 12:00:00,18.11,18.13,18.07,18.09,466560.0,18.11,18.13,18.07,18.09,466560.0
2018-12-31 12:05:00,18.08,18.2,18.05,18.19,742681.0,18.08,18.2,18.05,18.19,742681.0
2018-12-31 12:10:00,18.2,18.25,18.1,18.25,975603.0,18.2,18.25,18.1,18.25,975603.0
2018-12-31 12:15:00,18.24,18.25,18.18,18.2,746888.0,18.24,18.25,18.18,18.2,746888.0
2018-12-31 12:20:00,18.2,18.28,18.2,18.23,747389.0,18.2,18.28,18.2,18.23,747389.0
2018-12-31 12:25:00,18.24,18.25,18.18,18.21,557675.0,18.24,18.25,18.18,18.21,557675.0
2018-12-31 12:30:00,18.2,18.23,18.16,18.2,384026.0,18.2,18.23,18.16,18.2,384026.0
2018-12-31 12:35:00,18.21,18.35,18.2,18.35,1091739.0,18.21,18.35,18.2,18.35,1091739.0
2018-12-31 12:40:00,18.34,18.36,18.28,18.35,881381.0,18.34,18.36,18.28,18.35,881381.0
2018-12-31 12:45:00,18.36,18.36,18.28,18.28,528933.0,18.36,18.36,18.28,18.28,528933.0
2018-12-31 12:50:00,18.28,18.28,18.22,18.26,683135.0,18.28,18.28,18.22,18.26,683135.0
2018-12-31 12:55:00,18.26,18.3,18.23,18.29,530363.0,18.26,18.3,18.23,18.29,530363.0
2018-12-31 13:00:00,18.3,18.33,18.29,18.31,581866.0,18.3,18.33,18.29,18.31,581866.0
2018-12-31 13:05:00,18.32,18.38,18.31,18.38,516992.0,18.32,18.38,18.31,18.38,516992.0
2018-12-31 13:10:00,18.38,18.4,18.34,18.4,744224.0,18.38,18.4,18.34,18.4,744224.0
2018-12-31 13:15:00,18.41,18.49,18.4,18.45,1051188.0,18.41,18.49,18.4,18.45,1051188.0
2018-12-31 13:20:00,18.45,18.47,18.44,18.46,351019.0,18.45,18.47,18.44,18.46,351019.0
2018-12-31 13:25:00,18.45,18.51,18.41,18.5,1242764.0,18.45,18.51,18.41,18.5,1242764.0
2018-12-31 13:30:00,18.51,18.52,18.44,18.47,827942.0,18.51,18.52,18.44,18.47,827942.0
2018-12-31 13:35:00,18.48,18.48,18.37,18.39,1112997.0,18.48,18.48,18.37,18.39,1112997.0
2018-12-31 13:40:00,18.38,18.4,18.31,18.33,948543.0,18.38,18.4,18.31,18.33,948543.0
2018-12-31 13:45:00,18.33,18.35,18.27,18.34,850296.0,18.33,18.35,18.27,18.34,850296.0
2018-12-31 13:50:00,18.34,18.38,18.24,18.27,875674.0,18.34,18.38,18.24,18.27,875674.0
2018-12-31 13:55:00,18.26,18.29,18.21,18.27,857659.0,18.26,18.29,18.21,18.27,857659.0
2018-12-31 14:00:00,18.27,18.29,18.22,18.27,547787.0,18.27,18.29,18.22,18.27,547787.0
2018-12-31 14:05:00,18.28,18.37,18.27,18.35,868760.0,18.28,18.37,18.27,18.35,868760.0
2018-12-31 14:10:00,18.35,18.38,18.29,18.33,655280.0,18.35,18.38,18.29,18.33,655280.0
2018-12-31 14:15:00,18.33,18.42,18.3,18.41,849992.0,18.33,18.42,18.3,18.41,849992.0
2018-12-31 14:20:00,18.42,18.43,18.28,18.33,1073061.0,18.42,18.43,18.28,18.33,1073061.0
2018-12-31 14:25:00,18.32,18.36,18.28,18.29,500373.0,18.32,18.36,18.28,18.29,500373.0
2018-12-31 14:30:00,18.28,18.32,18.24,18.29,679071.0,18.28,18.32,18.24,18.29,679071.0
2018-12-31 14:35:00,18.29,18.38,18.26,18.36,638092.0,18.29,18.38,18.26,18.36,638092.0
2018-12-31 14:40:00,18.36,18.38,18.31,18.35,600537.0,18.36,18.38,18.31,18.35,600537.0
2018-12-31 14:45:00,18.34,18.42,18.31,18.36,638715.0,18.34,18.42,18.31,18.36,638715.0
2018-12-31 14:50:00,18.36,18.44,18.36,18.41,702090.0,18.36,18.44,18.36,18.41,702090.0
2018-12-31 14:55:00,18.41,18.44,18.36,18.37,554172.0,18.41,18.44,18.36,18.37,554172.0
2018-12-31 15:00:00,18.37,18.46,18.36,18.41,772943.0,18.37,18.46,18.36,18.41,772943.0
2018-12-31 15:05:00,18.4,18.45,18.39,18.42,531542.0,18.4,18.45,18.39,18.42,531542.0
2018-12-31 15:10:00,18.42,18.42,18.36,18.4,532596.0,18.42,18.42,18.36,18.4,532596.0
2018-12-31 15:15:00,18.4,18.45,18.36,18.44,561562.0,18.4,18.45,18.36,18.44,561562.0
2018-12-31 15:20:00,18.44,18.48,18.39,18.43,844344.0,18.44,18.48,18.39,18.43,844344.0
2018-12-31 15:25:00,18.43,18.48,18.42,18.42,821389.0,18.43,18.48,18.42,18.42,821389.0
2018-12-31 15:30:00,18.42,18.49,18.41,18.46,708611.0,18.42,18.49,18.41,18.46,708611.0
2018-12-31 15:35:00,18.45,18.48,18.42,18.45,719901.0,18.45,18.48,18.42,18.45,719901.0
2018-12-31 15:40:00,18.45,18.48,18.43,18.44,839543.0,18.45,18.48,18.43,18.44,839543.0
2018-12-31 15:45:00,18.43,18.46,18.35,18.38,1221108.0,18.43,18.46,18.35,18.38,1221108.0
2018-12-31 15:50:00,18.39,18.41,18.36,18.38,1069450.0,18.39,18.41,18.36,18.38,1069450.0
2018-12-31 15:55:00,18.38,18.46,18.37,18.46,2693479.0,18.38,18.46,18.37,18.46,2693479.0
2019-01-02 09:30:00,18.04,18.25,17.98,18.21,3546805.0,18.04,18.25,17.98,18.21,3546805.0
2019-01-02 09:35:00,18.21,18.29,18.08,18.13,2262979.0,18.21,18.29,18.08,18.13,2262979.0
2019-01-02 09:40:00,18.13,18.27,18.04,18.26,2032781.0,18.13,18.27,18.04,18.26,2032781.0
2019-01-02 09:45:00,18.26,18.33,18.17,18.21,1387236.0,18.26,18.33,18.17,18.21,1387236.0
2019-01-02 09:50:00,18.2,18.26,18.09,18.2,1594729.0,18.2,18.26,18.09,18.2,1594729.0
2019-01-02 09:55:00,18.2,18.31,18.16,18.22,1675914.0,18.2,18.31,18.16,18.22,1675914.0
2019-01-02 10:00:00,18.21,18.21,18.08,18.18,1984143.0,18.21,18.21,18.08,18.18,1984143.0
2019-01-02 10:05:00,18.17,18.24,18.15,18.21,1251929.0,18.17,18.24,18.15,18.21,1251929.0
2019-01-02 10:10:00,18.2,18.26,18.17,18.23,894539.0,18.2,18.26,18.17,18.23,894539.0
2019-01-02 10:15:00,18.23,18.31,18.23,18.26,1190451.0,18.23,18.31,18.23,18.26,1190451.0
2019-01-02 10:20:00,18.26,18.39,18.23,18.38,1399023.0,18.26,18.39,18.23,18.38,1399023.0
2019-01-02 10:25:00,18.38,18.48,18.37,18.4,1722799.0,18.38,18.48,18.37,18.4,1722799.0
2019-01-02 10:30:00,18.41,18.45,18.31,18.32,1358667.0,18.41,18.45,18.31,18.32,1358667.0
2019-01-02 10:35:00,18.32,18.4,18.31,18.38,909873.0,18.32,18.4,18.31,18.38,909873.0
2019-01-02 10:40:00,18.38,18.5,18.38,18.5,1268640.0,18.38,18.5,18.38,18.5,1268640.0
2019-01-02 10:45:00,18.5,18.67,18.49,18.61,2239146.0,18.5,18.67,18.49,18.61,2239146.0
2019-01-02 10:50:00,18.61,18.78,18.58,18.76,1836304.0,18.61,18.78,18.58,18.76,1836304.0
2019-01-02 10:55:00,18.77,18.89,18.71,18.83,2012508.0,18.77,18.89,18.71,18.83,2012508.0
2019-01-02 11:00:00,18.83,18.87,18.77,18.85,1297803.0,18.83,18.87,18.77,18.85,1297803.0
2019-01-02 11:05:00,18.85,18.93,18.81,18.92,1321850.0,18.85,18.93,18.81,18.92,1321850.0
2019-01-02 11:10:00,18.92,18.93,18.84,18.9,1213053.0,18.92,18.93,18.84,18.9,1213053.0
2019-01-02 11:15:00,18.9,18.92,18.79,18.86,1153813.0,18.9,18.92,18.79,18.86,1153813.0
2019-01-02 11:20:00,18.87,18.88,18.73,18.78,898590.0,18.87,18.88,18.73,18.78,898590.0
2019-01-02 11:25:00,18.77,18.78,18.65,18.68,1102620.0,18.77,18.78,18.65,18.68,1102620.0
2019-01-02 11:30:00,18.69,18.7,18.62,18.69,1197641.0,18.69,18.7,18.62,18.69,1197641.0
2019-01-02 11:35:00,18.69,18.73,18.6,18.63,1123961.0,18.69,18.73,18.6,18.63,1123961.0
2019-01-02 11:40:00,18.64,18.76,18.63,18.73,901094.0,18.64,18.76,18.63,18.73,901094.0
2019-01-02 11:45:00,18.73,18.75,18.64,18.69,711141.0,18.73,18.75,18.64,18.69,711141.0
2019-01-02 11:50:00,18.69,18.7,18.57,18.58,921453.0,18.69,18.7,18.57,18.58,921453.0
2019-01-02 11:55:00,18.59,18.68,18.56,18.6,1088960.0,18.59,18.68,18.56,18.6,1088960.0
2019-01-02 12:00:00,18.6,18.6,18.53,18.58,1006901.0,18.6,18.6,18.53,18.58,1006901.0
2019-01-02 12:05:00,18.57,18.67,18.57,18.65,742832.0,18.57,18.67,18.57,18.65,742832.0
2019-01-02 12:10:00,18.64,18.68,18.59,18.6,637261.0,18.64,18.68,18.59,18.6,637261.0
2019-01-02 12:15:00,18.59,18.59,18.52,18.56,931901.0,18.59,18.59,18.52,18.56,931901.0
2019-01-02 12:20:00,18.55,18.56,18.47,18.52,891909.0,18.55,18.56,18.47,18.52,891909.0
2019-01-02 12:25:00,18.53,18.56,18.48,18.56,694105.0,18.53,18.56,18.48,18.56,694105.0
2019-01-02 12:30:00,18.55,18.64,18.54,18.64,857043.0,18.55,18.64,18.54,18.64,857043.0
2019-01-02 12:35:00,18.63,18.72,18.61,18.7,887121.0,18.63,18.72,18.61,18.7,887121.0
2019-01-02 12:40:00,18.7,18.7,18.64,18.66,291283.0,18.7,18.7,18.64,18.66,291283.0
2019-01-02 12:45:00,18.66,18.71,18.6,18.63,667761.0,18.66,18.71,18.6,18.63,667761.0
2019-01-02 12:50:00,18.63,18.69,18.62,18.67,551055.0,18.63,18.69,18.62,18.67,551055.0
2019-01-02 12:55:00,18.67,18.8,18.65,18.76,801236.0,18.67,18.8,18.65,18.76,801236.0
2019-01-02 13:00:00,18.76,18.86,18.76,18.82,890739.0,18.76,18.86,18.76,18.82,890739.0
2019-01-02 13:05:00,18.82,18.9,18.82,18.88,871162.0,18.82,18.9,18.82,18.88,871162.0
2019-01-02 13:10:00,18.87,18.88,18.82,18.87,708205.0,18.87,18.88,18.82,18.87,708205.0
2019-01-02 13:15:00,18.87,18.88,18.8,18.86,497128.0,18.87,18.88,18.8,18.86,497128.0
2019-01-02 13:20:00,18.86,18.94,18.83,18.9,763599.0,18.86,18.94,18.83,18.9,763599.0
2019-01-02 13:25:00,18.9,18.94,18.83,18.89,802106.0,18.9,18.94,18.83,18.89,802106.0
2019-01-02 13:30:00,18.89,18.96,18.89,18.93,874668.0,18.89,18.96,18.89,18.93,874668.0
2019-01-02 13:35:00,18.93,18.94,18.83,18.85,1138308.0,18.93,18.94,18.83,18.85,1138308.0
2019-01-02 13:40:00,18.84,18.87,18.8,18.84,566339.0,18.84,18.87,18.8,18.84,566339.0
2019-01-02 13:45:00,18.85,18.97,18.84,18.93,762781.0,18.85,18.97,18.84,18.93,762781.0
2019-01-02 13:50:00,18.94,18.94,18.89,18.91,411451.0,18.94,18.94,18.89,18.91,411451.0
2019-01-02 13:55:00,18.91,18.95,18.9,18.95,462998.0,18.91,18.95,18.9,18.95,462998.0
2019-01-02 14:00:00,18.94,18.95,18.86,18.93,629304.0,18.94,18.95,18.86,18.93,629304.0
2019-01-02 14:05:00,18.93,18.94,18.81,18.82,801427.0,18.93,18.94,18.81,18.82,801427.0
2019-01-02 14:10:00,18.82,18.83,18.74,18.82,1247561.0,18.82,18.83,18.74,18.82,1247561.0
2019-01-02 14:15:00,18.82,18.89,18.81,18.85,683769.0,18.82,18.89,18.81,18.85,683769.0
2019-01-02 14:20:00,18.85,18.97,18.83,18.92,895178.0,18.85,18.97,18.83,18.92,895178.0
2019-01-02 14:25:00,18.92,18.95,18.89,18.91,515811.0,18.92,18.95,18.89,18.91,515811.0
2019-01-02 14:30:00,18.91,19.0,18.9,18.98,974721.0,18.91,19.0,18.9,18.98,974721.0
2019-01-02 14:35:00,18.98,18.98,18.91,18.92,650464.0,18.98,18.98,18.91,18.92,650464.0
2019-01-02 14:40:00,18.91,18.94,18.84,18.92,946264.0,18.91,18.94,18.84,18.92,946264.0
2019-01-02 14:45:00,18.92,18.97,18.91,18.96,464223.0,18.92,18.97,18.91,18.96,464223.0
2019-01-02 14:50:00,18.95,18.96,18.91,18.93,367168.0,18.95,18.96,18.91,18.93,367168.0
2019-01-02 14:55:00,18.93,18.94,18.86,18.86,735257.0,18.93,18.94,18.86,18.86,735257.0
2019-01-02 15:00:00,18.87,18.89,18.81,18.83,914955.0,18.87,18.89,18.81,18.83,914955.0
2019-01-02 15:05:00,18.83,18.85,18.77,18.8,1208965.0,18.83,18.85,18.77,18.8,1208965.0
2019-01-02 15:10:00,18.8,18.81,18.73,18.79,1018623.0,18.8,18.81,18.73,18.79,1018623.0
2019-01-02 15:15:00,18.8,18.8,18.72,18.75,793131.0,18.8,18.8,18.72,18.75,793131.0
2019-01-02 15:20:00,18.76,18.79,18.71,18.74,701226.0,18.76,18.79,18.71,18.74,701226.0
2019-01-02 15:25:00,18.74,18.76,18.67,18.7,666600.0,18.74,18.76,18.67,18.7,666600.0
2019-01-02 15:30:00,18.7,18.7,18.64,18.67,797429.0,18.7,18.7,18.64,18.67,797429.0
2019-01-02 15:35:00,18.67,18.76,18.66,18.69,826849.0,18.67,18.76,18.66,18.69,826849.0
2019-01-02 15:40:00,18.69,18.76,18.68,18.72,726378.0,18.69,18.76,18.68,18.72,726378.0
2019-01-02 15:45:00,18.71,18.82,18.71,18.77,1066690.0,18.71,18.82,18.71,18.77,1066690.0
2019-01-02 15:50:00,18.77,18.84,18.77,18.83,1196973.0,18.77,18.84,18.77,18.83,1196973.0
2019-01-02 15:55:00,18.83,18.85,18.8,18.83,1793945.0,18.83,18.85,18.8,18.83,1793945.0
2019-01-03 09:30:00,18.39,18.68,18.28,18.54,3344024.0,18.39,18.68,18.28,18.54,3344024.0
2019-01-03 09:35:00,18.54,18.54,18.17,18.19,2466566.0,18.54,18.54,18.17,18.19,2466566.0
2019-01-03 09:40:00,18.19,18.22,17.92,17.93,3519544.0,18.19,18.22,17.92,17.93,3519544.0
2019-01-03 09:45:00,17.93,17.98,17.67,17.68,4283046.0,17.93,17.98,17.67,17.68,4283046.0
2019-01-03 09:50:00,17.68,17.71,17.42,17.52,4802100.0,17.68,17.71,17.42,17.52,4802100.0
2019-01-03 09:55:00,17.52,17.61,17.36,17.58,3981679.0,17.52,17.61,17.36,17.58,3981679.0
2019-01-03 10:00:00,17.57,17.58,17.35,17.4,3513387.0,17.57,17.58,17.35,17.4,3513387.0
2019-01-03 10:05:00,17.4,17.48,17.35,17.38,2310401.0,17.4,17.48,17.35,17.38,2310401.0
2019-01-03 10:10:00,17.38,17.52,17.37,17.39,1993328.0,17.38,17.52,17.37,17.39,1993328.0
2019-01-03 10:15:00,17.4,17.54,17.36,17.44,2381970.0,17.4,17.54,17.36,17.44,2381970.0
2019-01-03 10:20:00,17.44,17.52,17.37,17.51,2588597.0,17.44,17.52,17.37,17.51,2588597.0
2019-01-03 10:25:00,17.51,17.52,17.4,17.49,1606922.0,17.51,17.52,17.4,17.49,1606922.0
2019-01-03 10:30:00,17.49,17.49,17.25,17.31,3420074.0,17.49,17.49,17.25,17.31,3420074.0
2019-01-03 10:35:00,17.31,17.31,17.15,17.21,2500201.0,17.31,17.31,17.15,17.21,2500201.0
2019-01-03 10:40:00,17.21,17.29,17.17,17.2,1639292.0,17.21,17.29,17.17,17.2,1639292.0
2019-01-03 10:45:00,17.2,17.35,17.2,17.31,1541521.0,17.2,17.35,17.2,17.31,1541521.0
2019-01-03 10:50:00,17.3,17.47,17.27,17.39,1830771.0,17.3,17.47,17.27,17.39,1830771.0
2019-01-03 10:55:00,17.4,17.54,17.38,17.5,1497062.0,17.4,17.54,17.38,17.5,1497062.0
2019-01-03 11:00:00,17.5,17.61,17.48,17.55,2044456.0,17.5,17.61,17.48,17.55,2044456.0
2019-01-03 11:05:00,17.56,17.58,17.44,17.45,1536507.0,17.56,17.58,17.44,17.45,1536507.0
2019-01-03 11:10:00,17.45,17.66,17.44,17.63,1795160.0,17.45,17.66,17.44,17.63,1795160.0
2019-01-03 11:15:00,17.63,17.72,17.61,17.65,1652562.0,17.63,17.72,17.61,17.65,1652562.0
2019-01-03 11:20:00,17.64,17.71,17.63,17.63,1079416.0,17.64,17.71,17.63,17.63,1079416.0
2019-01-03 11:25:00,17.63,17.66,17.5,17.52,1564644.0,17.63,17.66,17.5,17.52,1564644.0
2019-01-03 11:30:00,17.52,17.64,17.5,17.52,1330315.0,17.52,17.64,17.5,17.52,1330315.0
2019-01-03 11:35:00,17.53,17.67,17.53,17.64,1295966.0,17.53,17.67,17.53,17.64,1295966.0
2019-01-03 11:40:00,17.64,17.7,17.63,17.66,1184915.0,17.64,17.7,17.63,17.66,1184915.0
2019-01-03 11:45:00,17.65,17.66,17.56,17.57,1032991.0,17.65,17.66,17.56,17.57,1032991.0
2019-01-03 11:50:00,17.58,17.61,17.45,17.45,1604875.0,17.58,17.61,17.45,17.45,1604875.0
2019-01-03 11:55:00,17.46,17.5,17.39,17.41,1315337.0,17.46,17.5,17.39,17.41,1315337.0
2019-01-03 12:00:00,17.41,17.45,17.29,17.3,1811647.0,17.41,17.45,17.29,17.3,1811647.0
2019-01-03 12:05:00,17.31,17.33,17.26,17.29,1120578.0,17.31,17.33,17.26,17.29,1120578.0
2019-01-03 12:10:00,17.29,17.36,17.24,17.33,1176736.0,17.29,17.36,17.24,17.33,1176736.0
2019-01-03 12:15:00,17.33,17.36,17.21,17.27,1271220.0,17.33,17.36,17.21,17.27,1271220.0
2019-01-03 12:20:00,17.27,17.29,17.2,17.25,1146001.0,17.27,17.29,17.2,17.25,1146001.0
2019-01-03 12:25:00,17.25,17.29,17.2,17.25,1020140.0,17.25,17.29,17.2,17.25,1020140.0
2019-01-03 12:30:00,17.26,17.36,17.23,17.35,1056106.0,17.26,17.36,17.23,17.35,1056106.0
2019-01-03 12:35:00,17.34,17.35,17.21,17.26,784066.0,17.34,17.35,17.21,17.26,784066.0
2019-01-03 12:40:00,17.26,17.3,17.24,17.28,464090.0,17.26,17.3,17.24,17.28,464090.0
2019-01-03 12:45:00,17.28,17.38,17.28,17.35,840274.0,17.28,17.38,17.28,17.35,840274.0
2019-01-03 12:50:00,17.35,17.39,17.32,17.37,588163.0,17.35,17.39,17.32,17.37,588163.0
2019-01-03 12:55:00,17.37,17.39,17.31,17.35,511159.0,17.37,17.39,17.31,17.35,511159.0
2019-01-03 13:00:00,17.35,17.35,17.26,17.28,739151.0,17.35,17.35,17.26,17.28,739151.0
2019-01-03 13:05:00,17.28,17.3,17.21,17.22,773996.0,17.28,17.3,17.21,17.22,773996.0
2019-01-03 13:10:00,17.22,17.27,17.2,17.24,782449.0,17.22,17.27,17.2,17.24,782449.0
2019-01-03 13:15:00,17.24,17.24,17.09,17.14,1964854.0,17.24,17.24,17.09,17.14,1964854.0
2019-01-03 13:20:00,17.13,17.2,17.12,17.18,781736.0,17.13,17.2,17.12,17.18,781736.0
2019-01-03 13:25:00,17.17,17.19,17.1,17.17,729931.0,17.17,17.19,17.1,17.17,729931.0
2019-01-03 13:30:00,17.16,17.19,17.1,17.12,808938.0,17.16,17.19,17.1,17.12,808938.0
2019-01-03 13:35:00,17.12,17.24,17.1,17.23,814484.0,17.12,17.24,17.1,17.23,814484.0
2019-01-03 13:40:00,17.22,17.25,17.19,17.22,677350.0,17.22,17.25,17.19,17.22,677350.0
2019-01-03 13:45:00,17.21,17.22,17.11,17.13,544613.0,17.21,17.22,17.11,17.13,544613.0
2019-01-03 13:50:00,17.13,17.13,17.06,17.09,1032601.0,17.13,17.13,17.06,17.09,1032601.0
2019-01-03 13:55:00,17.09,17.14,17.04,17.08,869580.0,17.09,17.14,17.04,17.08,869580.0
2019-01-03 14:00:00,17.08,17.15,17.05,17.1,797212.0,17.08,17.15,17.05,17.1,797212.0
2019-01-03 14:05:00,17.1,17.18,17.09,17.16,681594.0,17.1,17.18,17.09,17.16,681594.0
2019-01-03 14:10:00,17.16,17.2,17.13,17.14,742172.0,17.16,17.2,17.13,17.14,742172.0
2019-01-03 14:15:00,17.14,17.19,17.1,17.16,532636.0,17.14,17.19,17.1,17.16,532636.0
2019-01-03 14:20:00,17.16,17.18,17.13,17.16,432067.0,17.16,17.18,17.13,17.16,432067.0
2019-01-03 14:25:00,17.16,17.24,17.12,17.24,898008.0,17.16,17.24,17.12,17.24,898008.0
2019-01-03 14:30:00,17.24,17.29,17.18,17.23,1252245.0,17.24,17.29,17.18,17.23,1252245.0
2019-01-03 14:35:00,17.24,17.26,17.16,17.19,727599.0,17.24,17.26,17.16,17.19,727599.0
2019-01-03 14:40:00,17.18,17.23,17.11,17.12,806769.0,17.18,17.23,17.11,17.12,806769.0
2019-01-03 14:45:00,17.11,17.14,17.08,17.11,795903.0,17.11,17.14,17.08,17.11,795903.0
2019-01-03 14:50:00,17.11,17.17,17.07,17.09,888452.0,17.11,17.17,17.07,17.09,888452.0
2019-01-03 14:55:00,17.09,17.1,17.03,17.09,1174723.0,17.09,17.1,17.03,17.09,1174723.0
2019-01-03 15:00:00,17.09,17.09,17.02,17.03,971438.0,17.09,17.09,17.02,17.03,971438.0
2019-01-03 15:05:00,17.02,17.08,17.01,17.02,817143.0,17.02,17.08,17.01,17.02,817143.0
2019-01-03 15:10:00,17.02,17.03,16.94,16.95,1878436.0,17.02,17.03,16.94,16.95,1878436.0
2019-01-03 15:15:00,16.95,17.08,16.94,17.06,1087539.0,16.95,17.08,16.94,17.06,1087539.0
2019-01-03 15:20:00,17.07,17.1,17.05,17.07,777686.0,17.07,17.1,17.05,17.07,777686.0
2019-01-03 15:25:00,17.07,17.16,17.06,17.12,899321.0,17.07,17.16,17.06,17.12,899321.0
2019-01-03 15:30:00,17.11,17.19,17.1,17.15,1193010.0,17.11,17.19,17.1,17.15,1193010.0
2019-01-03 15:35:00,17.14,17.18,17.14,17.16,1220200.0,17.14,17.18,17.14,17.16,1220200.0
2019-01-03 15:40:00,17.16,17.16,17.11,17.14,1121845.0,17.16,17.16,17.11,17.14,1121845.0
2019-01-03 15:45:00,17.14,17.16,17.12,17.13,929519.0,17.14,17.16,17.12,17.13,929519.0
2019-01-03 15:50:00,17.12,17.14,17.08,17.09,1247587.0,17.12,17.14,17.08,17.09,1247587.0
2019-01-03 15:55:00,17.09,17.11,17.04,17.05,1691456.0,17.09,17.11,17.04,17.05,1691456.0
2019-01-04 09:30:00,17.56,17.73,17.43,17.64,4301548.0,17.56,17.73,17.43,17.64,4301548.0
2019-01-04 09:35:00,17.63,17.82,17.59,17.78,3207713.0,17.63,17.82,17.59,17.78,3207713.0
2019-01-04 09:40:00,17.78,17.9,17.71,17.86,2879511.0,17.78,17.9,17.71,17.86,2879511.0
2019-01-04 09:45:00,17.86,17.89,17.73,17.83,2160201.0,17.86,17.89,17.73,17.83,2160201.0
2019-01-04 09:50:00,17.83,17.91,17.8,17.86,2414038.0,17.83,17.91,17.8,17.86,2414038.0
2019-01-04 09:55:00,17.86,17.99,17.81,17.99,2416646.0,17.86,17.99,17.81,17.99,2416646.0
2019-01-04 10:00:00,17.99,18.08,17.99,18.08,2454724.0,17.99,18.08,17.99,18.08,2454724.0
2019-01-04 10:05:00,18.07,18.15,18.0,18.12,2024885.0,18.07,18.15,18.0,18.12,2024885.0
2019-01-04 10:10:00,18.12,18.2,18.07,18.08,2268827.0,18.12,18.2,18.07,18.08,2268827.0
2019-01-04 10:15:00,18.08,18.13,18.04,18.04,1862889.0,18.08,18.13,18.04,18.04,1862889.0
2019-01-04 10:20:00,18.05,18.2,17.95,18.15,3165801.0,18.05,18.2,17.95,18.15,3165801.0
2019-01-04 10:25:00,18.15,18.25,18.15,18.23,2046906.0,18.15,18.25,18.15,18.23,2046906.0
2019-01-04 10:30:00,18.23,18.25,18.11,18.14,1483242.0,18.23,18.25,18.11,18.14,1483242.0
2019-01-04 10:35:00,18.15,18.22,18.13,18.18,1104541.0,18.15,18.22,18.13,18.18,1104541.0
2019-01-04 10:40:00,18.18,18.19,18.12,18.14,1040808.0,18.18,18.19,18.12,18.14,1040808.0
2019-01-04 10:45:00,18.14,18.28,18.13,18.21,1971360.0,18.14,18.28,18.13,18.21,1971360.0
2019-01-04 10:50:00,18.21,18.3,18.21,18.23,1251499.0,18.21,18.3,18.21,18.23,1251499.0
2019-01-04 10:55:00,18.23,18.35,18.21,18.35,1556599.0,18.23,18.35,18.21,18.35,1556599.0
2019-01-04 11:00:00,18.34,18.48,18.29,18.44,2143462.0,18.34,18.48,18.29,18.44,2143462.0
2019-01-04 11:05:00,18.44,18.47,18.39,18.44,1343553.0,18.44,18.47,18.39,18.44,1343553.0
2019-01-04 11:10:00,18.44,18.57,18.44,18.5,2015583.0,18.44,18.57,18.44,18.5,2015583.0
2019-01-04 11:15:00,18.49,18.52,18.36,18.48,1954815.0,18.49,18.52,18.36,18.48,1954815.0
2019-01-04 11:20:00,18.49,18.5,18.4,18.42,1361327.0,18.49,18.5,18.4,18.42,1361327.0
2019-01-04 11:25:00,18.41,18.47,18.36,18.39,1527527.0,18.41,18.47,18.36,18.39,1527527.0
2019-01-04 11:30:00,18.4,18.48,18.33,18.47,1153458.0,18.4,18.48,18.33,18.47,1153458.0
2019-01-04 11:35:00,18.47,18.48,18.35,18.4,787946.0,18.47,18.48,18.35,18.4,787946.0
2019-01-04 11:40:00,18.41,18.43,18.37,18.41,702389.0,18.41,18.43,18.37,18.41,702389.0
2019-01-04 11:45:00,18.42,18.48,18.41,18.47,1038188.0,18.42,18.48,18.41,18.47,1038188.0
2019-01-04 11:50:00,18.47,18.66,18.47,18.62,1963976.0,18.47,18.66,18.47,18.62,1963976.0
2019-01-04 11:55:00,18.63,18.63,18.54,18.59,1148292.0,18.63,18.63,18.54,18.59,1148292.0
2019-01-04 12:00:00,18.59,18.66,18.54,18.62,1087624.0,18.59,18.66,18.54,18.62,1087624.0
2019-01-04 12:05:00,18.62,18.68,18.57,18.68,989702.0,18.62,18.68,18.57,18.68,989702.0
2019-01-04 12:10:00,18.68,18.74,18.66,18.71,1690443.0,18.68,18.74,18.66,18.71,1690443.0
2019-01-04 12:15:00,18.7,18.78,18.66,18.76,1516190.0,18.7,18.78,18.66,18.76,1516190.0
2019-01-04 12:20:00,18.77,18.78,18.7,18.71,831622.0,18.77,18.78,18.7,18.71,831622.0
2019-01-04 12:25:00,18.7,18.75,18.68,18.7,1050662.0,18.7,18.75,18.68,18.7,1050662.0
2019-01-04 12:30:00,18.69,18.74,18.62,18.67,1054822.0,18.69,18.74,18.62,18.67,1054822.0
2019-01-04 12:35:00,18.67,18.73,18.62,18.72,680898.0,18.67,18.73,18.62,18.72,680898.0
2019-01-04 12:40:00,18.73,18.77,18.72,18.74,595574.0,18.73,18.77,18.72,18.74,595574.0
2019-01-04 12:45:00,18.73,18.74,18.67,18.71,517039.0,18.73,18.74,18.67,18.71,517039.0
2019-01-04 12:50:00,18.72,18.8,18.69,18.78,1032968.0,18.72,18.8,18.69,18.78,1032968.0
2019-01-04 12:55:00,18.78,18.83,18.75,18.77,921860.0,18.78,18.83,18.75,18.77,921860.0
2019-01-04 13:00:00,18.77,18.86,18.77,18.86,902413.0,18.77,18.86,18.77,18.86,902413.0
2019-01-04 13:05:00,18.86,18.97,18.85,18.96,1518940.0,18.86,18.97,18.85,18.96,1518940.0
2019-01-04 13:10:00,18.96,18.96,18.85,18.91,836936.0,18.96,18.96,18.85,18.91,836936.0
2019-01-04 13:15:00,18.91,18.95,18.87,18.94,762535.0,18.91,18.95,18.87,18.94,762535.0
2019-01-04 13:20:00,18.94,18.95,18.88,18.89,651954.0,18.94,18.95,18.88,18.89,651954.0
2019-01-04 13:25:00,18.89,18.95,18.88,18.94,568035.0,18.89,18.95,18.88,18.94,568035.0
2019-01-04 13:30:00,18.95,19.07,18.94,19.01,2020857.0,18.95,19.07,18.94,19.01,2020857.0
2019-01-04 13:35:00,19.01,19.04,18.93,18.95,1359630.0,19.01,19.04,18.93,18.95,1359630.0
2019-01-04 13:40:00,18.95,18.96,18.81,18.81,1245763.0,18.95,18.96,18.81,18.81,1245763.0
2019-01-04 13:45:00,18.82,18.95,18.78,18.94,1299324.0,18.82,18.95,18.78,18.94,1299324.0
2019-01-04 13:50:00,18.93,18.94,18.85,18.86,737242.0,18.93,18.94,18.85,18.86,737242.0
2019-01-04 13:55:00,18.85,18.88,18.73,18.84,1184806.0,18.85,18.88,18.73,18.84,1184806.0
2019-01-04 14:00:00,18.84,18.86,18.81,18.85,845670.0,18.84,18.86,18.81,18.85,845670.0
2019-01-04 14:05:00,18.84,18.86,18.75,18.8,741348.0,18.84,18.86,18.75,18.8,741348.0
2019-01-04 14:10:00,18.8,18.91,18.79,18.91,968212.0,18.8,18.91,18.79,18.91,968212.0
2019-01-04 14:15:00,18.91,18.98,18.86,18.96,1365300.0,18.91,18.98,18.86,18.96,1365300.0
2019-01-04 14:20:00,18.96,19.0,18.95,18.99,751306.0,18.96,19.0,18.95,18.99,751306.0
2019-01-04 14:25:00,19.0,19.03,18.94,18.99,1168403.0,19.0,19.03,18.94,18.99,1168403.0
2019-01-04 14:30:00,19.0,19.03,18.99,19.02,703458.0,19.0,19.03,18.99,19.02,703458.0
2019-01-04 14:35:00,19.02,19.05,18.97,19.04,905417.0,19.02,19.05,18.97,19.04,905417.0
2019-01-04 14:40:00,19.03,19.07,19.03,19.06,739871.0,19.03,19.07,19.03,19.06,739871.0
2019-01-04 14:45:00,19.07,19.07,18.87,18.9,1300095.0,19.07,19.07,18.87,18.9,1300095.0
2019-01-04 14:50:00,18.9,18.99,18.9,18.95,765945.0,18.9,18.99,18.9,18.95,765945.0
2019-01-04 14:55:00,18.95,18.96,18.87,18.9,807024.0,18.95,18.96,18.87,18.9,807024.0
2019-01-04 15:00:00,18.89,18.96,18.87,18.92,789729.0,18.89,18.96,18.87,18.92,789729.0
2019-01-04 15:05:00,18.93,18.98,18.87,18.91,964758.0,18.93,18.98,18.87,18.91,964758.0
2019-01-04 15:10:00,18.91,18.99,18.89,18.98,580139.0,18.91,18.99,18.89,18.98,580139.0
2019-01-04 15:15:00,18.98,19.03,18.96,19.01,888810.0,18.98,19.03,18.96,19.01,888810.0
2019-01-04 15:20:00,19.01,19.01,18.9,18.92,732043.0,19.01,19.01,18.9,18.92,732043.0
2019-01-04 15:25:00,18.91,18.95,18.89,18.89,867715.0,18.91,18.95,18.89,18.89,867715.0
2019-01-04 15:30:00,18.89,18.94,18.88,18.93,942293.0,18.89,18.94,18.88,18.93,942293.0
2019-01-04 15:35:00,18.92,18.94,18.84,18.88,956844.0,18.92,18.94,18.84,18.88,956844.0
2019-01-04 15:40:00,18.88,18.95,18.86,18.93,1111499.0,18.88,18.95,18.86,18.93,1111499.0
2019-01-04 15:45:00,18.92,18.95,18.9,18.9,900549.0,18.92,18.95,18.9,18.9,900549.0
2019-01-04 15:50:00,18.91,18.93,18.9,18.92,1271597.0,18.91,18.93,18.9,18.92,1271597.0
2019-01-04 15:55:00,18.92,19.0,18.91,19.0,3159968.0,18.92,19.0,18.91,19.0,3159968.0
2019-01-07 09:30:00,19.44,19.49,19.02,19.16,5137421.0,19.44,19.49,19.02,19.16,5137421.0
2019-01-07 09:35:00,19.16,19.21,19.0,19.12,3143040.0,19.16,19.21,19.0,19.12,3143040.0
2019-01-07 09:40:00,19.11,19.37,19.04,19.29,2771382.0,19.11,19.37,19.04,19.29,2771382.0
2019-01-07 09:45:00,19.29,19.7,19.25,19.58,3942052.0,19.29,19.7,19.25,19.58,3942052.0
2019-01-07 09:50:00,19.57,19.62,19.44,19.45,2662275.0,19.57,19.62,19.44,19.45,2662275.0
2019-01-07 09:55:00,19.46,19.68,19.4,19.64,2049983.0,19.46,19.68,19.4,19.64,2049983.0
2019-01-07 10:00:00,19.63,19.76,19.55,19.73,2123267.0,19.63,19.76,19.55,19.73,2123267.0
2019-01-07 10:05:00,19.72,19.85,19.67,19.8,2168127.0,19.72,19.85,19.67,19.8,2168127.0
2019-01-07 10:10:00,19.8,19.8,19.61,19.64,1763338.0,19.8,19.8,19.61,19.64,1763338.0
2019-01-07 10:15:00,19.63,19.72,19.6,19.69,1321362.0,19.63,19.72,19.6,19.69,1321362.0
2019-01-07 10:20:00,19.69,19.69,19.55,19.65,1228339.0,19.69,19.69,19.55,19.65,1228339.0
2019-01-07 10:25:00,19.65,19.76,19.63,19.75,1319751.0,19.65,19.76,19.63,19.75,1319751.0
2019-01-07 10:30:00,19.75,19.91,19.73,19.84,2159737.0,19.75,19.91,19.73,19.84,2159737.0
2019-01-07 10:35:00,19.85,19.92,19.82,19.88,1325357.0,19.85,19.92,19.82,19.88,1325357.0
2019-01-07 10:40:00,19.88,20.0,19.84,19.92,1437775.0,19.88,20.0,19.84,19.92,1437775.0
2019-01-07 10:45:00,19.91,20.0,19.88,19.98,1159650.0,19.91,20.0,19.88,19.98,1159650.0
2019-01-07 10:50:00,19.99,20.08,19.95,20.06,1444309.0,19.99,20.08,19.95,20.06,1444309.0
2019-01-07 10:55:00,20.05,20.14,20.02,20.08,1559626.0,20.05,20.14,20.02,20.08,1559626.0
2019-01-07 11:00:00,20.09,20.28,20.06,20.28,1971447.0,20.09,20.28,20.06,20.28,1971447.0
2019-01-07 11:05:00,20.28,20.28,20.19,20.24,1828825.0,20.28,20.28,20.19,20.24,1828825.0
2019-01-07 11:10:00,20.24,20.36,20.23,20.29,1777719.0,20.24,20.36,20.23,20.29,1777719.0
2019-01-07 11:15:00,20.29,20.31,20.24,20.27,1349931.0,20.29,20.31,20.24,20.27,1349931.0
2019-01-07 11:20:00,20.28,20.28,20.14,20.24,2165233.0,20.28,20.28,20.14,20.24,2165233.0
2019-01-07 11:25:00,20.23,20.24,20.12,20.17,1147877.0,20.23,20.24,20.12,20.17,1147877.0
2019-01-07 11:30:00,20.17,20.21,20.08,20.14,1764834.0,20.17,20.21,20.08,20.14,1764834.0
2019-01-07 11:35:00,20.14,20.26,20.12,20.2,1482699.0,20.14,20.26,20.12,20.2,1482699.0
2019-01-07 11:40:00,20.21,20.3,20.18,20.27,1195386.0,20.21,20.3,20.18,20.27,1195386.0
2019-01-07 11:45:00,20.26,20.4,20.25,20.35,1653405.0,20.26,20.4,20.25,20.35,1653405.0
2019-01-07 11:50:00,20.36,20.45,20.35,20.4,1562013.0,20.36,20.45,20.35,20.4,1562013.0
2019-01-07 11:55:00,20.41,20.42,20.3,20.33,1414936.0,20.41,20.42,20.3,20.33,1414936.0
2019-01-07 12:00:00,20.33,20.37,20.23,20.24,1062399.0,20.33,20.37,20.23,20.24,1062399.0
2019-01-07 12:05:00,20.23,20.3,20.19,20.22,877342.0,20.23,20.3,20.19,20.22,877342.0
2019-01-07 12:10:00,20.21,20.28,20.18,20.26,761752.0,20.21,20.28,20.18,20.26,761752.0
2019-01-07 12:15:00,20.27,20.3,20.23,20.24,748922.0,20.27,20.3,20.23,20.24,748922.0
2019-01-07 12:20:00,20.24,20.3,20.2,20.29,783657.0,20.24,20.3,20.2,20.29,783657.0
2019-01-07 12:25:00,20.28,20.31,20.25,20.29,617287.0,20.28,20.31,20.25,20.29,617287.0
2019-01-07 12:30:00,20.29,20.35,20.23,20.35,738524.0,20.29,20.35,20.23,20.35,738524.0
2019-01-07 12:35:00,20.35,20.4,20.33,20.39,814960.0,20.35,20.4,20.33,20.39,814960.0
2019-01-07 12:40:00,20.39,20.42,20.33,20.37,984352.0,20.39,20.42,20.33,20.37,984352.0
2019-01-07 12:45:00,20.37,20.41,20.31,20.34,785501.0,20.37,20.41,20.31,20.34,785501.0
2019-01-07 12:50:00,20.34,20.38,20.28,20.35,740015.0,20.34,20.38,20.28,20.35,740015.0
2019-01-07 12:55:00,20.35,20.38,20.3,20.32,512441.0,20.35,20.38,20.3,20.32,512441.0
2019-01-07 13:00:00,20.32,20.44,20.32,20.44,732182.0,20.32,20.44,20.32,20.44,732182.0
2019-01-07 13:05:00,20.44,20.45,20.37,20.44,847245.0,20.44,20.45,20.37,20.44,847245.0
2019-01-07 13:10:00,20.43,20.53,20.43,20.48,1562070.0,20.43,20.53,20.43,20.48,1562070.0
2019-01-07 13:15:00,20.48,20.58,20.45,20.56,1069370.0,20.48,20.58,20.45,20.56,1069370.0
2019-01-07 13:20:00,20.57,20.58,20.46,20.5,734963.0,20.57,20.58,20.46,20.5,734963.0
2019-01-07 13:25:00,20.49,20.52,20.42,20.47,756657.0,20.49,20.52,20.42,20.47,756657.0
2019-01-07 13:30:00,20.47,20.5,20.4,20.49,806326.0,20.47,20.5,20.4,20.49,806326.0
2019-01-07 13:35:00,20.49,20.53,20.47,20.51,675766.0,20.49,20.53,20.47,20.51,675766.0
2019-01-07 13:40:00,20.51,20.51,20.44,20.47,552990.0,20.51,20.51,20.44,20.47,552990.0
2019-01-07 13:45:00,20.47,20.48,20.35,20.38,1081319.0,20.47,20.48,20.35,20.38,1081319.0
2019-01-07 13:50:00,20.38,20.38,20.33,20.37,762520.0,20.38,20.38,20.33,20.37,762520.0
2019-01-07 13:55:00,20.37,20.44,20.35,20.37,619935.0,20.37,20.44,20.35,20.37,619935.0
2019-01-07 14:00:00,20.37,20.47,20.35,20.45,555999.0,20.37,20.47,20.35,20.45,555999.0
2019-01-07 14:05:00,20.45,20.48,20.4,20.4,659965.0,20.45,20.48,20.4,20.4,659965.0
2019-01-07 14:10:00,20.41,20.46,20.36,20.44,609013.0,20.41,20.46,20.36,20.44,609013.0
2019-01-07 14:15:00,20.45,20.55,20.43,20.54,899677.0,20.45,20.55,20.43,20.54,899677.0
2019-01-07 14:20:00,20.55,20.63,20.51,20.57,1279509.0,20.55,20.63,20.51,20.57,1279509.0
2019-01-07 14:25:00,20.58,20.6,20.46,20.48,928118.0,20.58,20.6,20.46,20.48,928118.0
2019-01-07 14:30:00,20.48,20.55,20.44,20.54,805667.0,20.48,20.55,20.44,20.54,805667.0
2019-01-07 14:35:00,20.54,20.56,20.46,20.46,665112.0,20.54,20.56,20.46,20.46,665112.0
2019-01-07 14:40:00,20.46,20.56,20.42,20.54,1160256.0,20.46,20.56,20.42,20.54,1160256.0
2019-01-07 14:45:00,20.54,20.55,20.48,20.51,518451.0,20.54,20.55,20.48,20.51,518451.0
2019-01-07 14:50:00,20.5,20.52,20.42,20.47,824820.0,20.5,20.52,20.42,20.47,824820.0
2019-01-07 14:55:00,20.46,20.49,20.41,20.47,849715.0,20.46,20.49,20.41,20.47,849715.0
2019-01-07 15:00:00,20.47,20.65,20.46,20.63,1233691.0,20.47,20.65,20.46,20.63,1233691.0
2019-01-07 15:05:00,20.64,20.65,20.58,20.64,978885.0,20.64,20.65,20.58,20.64,978885.0
2019-01-07 15:10:00,20.64,20.65,20.57,20.64,915971.0,20.64,20.65,20.57,20.64,915971.0
2019-01-07 15:15:00,20.64,20.68,20.59,20.62,970133.0,20.64,20.68,20.59,20.62,970133.0
2019-01-07 15:20:00,20.62,20.63,20.55,20.58,732644.0,20.62,20.63,20.55,20.58,732644.0
2019-01-07 15:25:00,20.59,20.65,20.58,20.63,795436.0,20.59,20.65,20.58,20.63,795436.0
2019-01-07 15:30:00,20.63,20.63,20.55,20.58,1178673.0,20.63,20.63,20.55,20.58,1178673.0
2019-01-07 15:35:00,20.58,20.61,20.54,20.56,862048.0,20.58,20.61,20.54,20.56,862048.0
2019-01-07 15:40:00,20.56,20.57,20.48,20.52,1168437.0,20.56,20.57,20.48,20.52,1168437.0
2019-01-07 15:45:00,20.52,20.57,20.51,20.57,1052995.0,20.52,20.57,20.51,20.57,1052995.0
2019-01-07 15:50:00,20.56,20.6,20.51,20.58,1304428.0,20.56,20.6,20.51,20.58,1304428.0
2019-01-07 15:55:00,20.58,20.62,20.55,20.58,2620750.0,20.58,20.62,20.55,20.58,2620750.0
2019-01-08 09:30:00,21.19,21.2,20.87,21.03,6563446.0,21.19,21.2,20.87,21.03,6563446.0
2019-01-08 09:35:00,21.02,21.13,20.75,20.75,4159745.0,21.02,21.13,20.75,20.75,4159745.0
2019-01-08 09:40:00,20.75,20.85,20.62,20.77,3310766.0,20.75,20.85,20.62,20.77,3310766.0
2019-01-08 09:45:00,20.78,20.86,20.52,20.59,3874593.0,20.78,20.86,20.52,20.59,3874593.0
2019-01-08 09:50:00,20.6,20.61,20.42,20.5,3174418.0,20.6,20.61,20.42,20.5,3174418.0
2019-01-08 09:55:00,20.51,20.55,20.27,20.34,2871092.0,20.51,20.55,20.27,20.34,2871092.0
2019-01-08 10:00:00,20.33,20.45,20.23,20.43,3205319.0,20.33,20.45,20.23,20.43,3205319.0
2019-01-08 10:05:00,20.44,20.46,20.35,20.44,1445995.0,20.44,20.46,20.35,20.44,1445995.0
2019-01-08 10:10:00,20.44,20.44,20.07,20.09,3034151.0,20.44,20.44,20.07,20.09,3034151.0
2019-01-08 10:15:00,20.09,20.18,19.93,19.93,3255804.0,20.09,20.18,19.93,19.93,3255804.0
2019-01-08 10:20:00,19.94,20.06,19.91,19.98,2466112.0,19.94,20.06,19.91,19.98,2466112.0
2019-01-08 10:25:00,19.98,20.16,19.97,20.06,1986131.0,19.98,20.16,19.97,20.06,1986131.0
2019-01-08 10:30:00,20.06,20.13,19.99,20.03,1741413.0,20.06,20.13,19.99,20.03,1741413.0
2019-01-08 10:35:00,20.02,20.05,19.89,20.04,2346622.0,20.02,20.05,19.89,20.04,2346622.0
2019-01-08 10:40:00,20.04,20.07,19.92,19.94,1728398.0,20.04,20.07,19.92,19.94,1728398.0
2019-01-08 10:45:00,19.93,19.98,19.79,19.86,1706224.0,19.93,19.98,19.79,19.86,1706224.0
2019-01-08 10:50:00,19.87,19.91,19.73,19.75,2057762.0,19.87,19.91,19.73,19.75,2057762.0
2019-01-08 10:55:00,19.75,19.77,19.68,19.76,2005637.0,19.75,19.77,19.68,19.76,2005637.0
2019-01-08 11:00:00,19.76,19.95,19.72,19.95,2505482.0,19.76,19.95,19.72,19.95,2505482.0
2019-01-08 11:05:00,19.95,20.15,19.9,20.1,2590224.0,19.95,20.15,19.9,20.1,2590224.0
2019-01-08 11:10:00,20.11,20.14,20.03,20.03,1711694.0,20.11,20.14,20.03,20.03,1711694.0
2019-01-08 11:15:00,20.03,20.05,19.93,19.98,1839782.0,20.03,20.05,19.93,19.98,1839782.0
2019-01-08 11:20:00,19.98,19.98,19.88,19.97,1232594.0,19.98,19.98,19.88,19.97,1232594.0
2019-01-08 11:25:00,19.97,19.98,19.86,19.88,1137695.0,19.97,19.98,19.86,19.88,1137695.0
2019-01-08 11:30:00,19.88,19.88,19.79,19.83,1057283.0,19.88,19.88,19.79,19.83,1057283.0
2019-01-08 11:35:00,19.83,19.96,19.81,19.91,1021998.0,19.83,19.96,19.81,19.91,1021998.0
2019-01-08 11:40:00,19.92,19.96,19.85,19.88,835146.0,19.92,19.96,19.85,19.88,835146.0
2019-01-08 11:45:00,19.87,19.94,19.87,19.92,720819.0,19.87,19.94,19.87,19.92,720819.0
2019-01-08 11:50:00,19.92,19.98,19.89,19.94,890168.0,19.92,19.98,19.89,19.94,890168.0
2019-01-08 11:55:00,19.95,19.99,19.93,19.99,797355.0,19.95,19.99,19.93,19.99,797355.0
2019-01-08 12:00:00,19.98,20.11,19.97,20.11,1405273.0,19.98,20.11,19.97,20.11,1405273.0
2019-01-08 12:05:00,20.1,20.15,20.06,20.1,960481.0,20.1,20.15,20.06,20.1,960481.0
2019-01-08 12:10:00,20.09,20.14,20.05,20.13,935624.0,20.09,20.14,20.05,20.13,935624.0
2019-01-08 12:15:00,20.12,20.29,20.1,20.29,1489458.0,20.12,20.29,20.1,20.29,1489458.0
2019-01-08 12:20:00,20.28,20.34,20.24,20.32,1658714.0,20.28,20.34,20.24,20.32,1658714.0
2019-01-08 12:25:00,20.32,20.39,20.26,20.27,1065578.0,20.32,20.39,20.26,20.27,1065578.0
2019-01-08 12:30:00,20.26,20.37,20.26,20.27,837236.0,20.26,20.37,20.26,20.27,837236.0
2019-01-08 12:35:00,20.27,20.35,20.25,20.29,1006790.0,20.27,20.35,20.25,20.29,1006790.0
2019-01-08 12:40:00,20.28,20.4,20.28,20.32,991143.0,20.28,20.4,20.28,20.32,991143.0
2019-01-08 12:45:00,20.33,20.45,20.32,20.38,1370573.0,20.33,20.45,20.32,20.38,1370573.0
2019-01-08 12:50:00,20.37,20.39,20.31,20.36,968235.0,20.37,20.39,20.31,20.36,968235.0
2019-01-08 12:55:00,20.36,20.36,20.29,20.33,473883.0,20.36,20.36,20.29,20.33,473883.0
2019-01-08 13:00:00,20.32,20.38,20.25,20.38,832744.0,20.32,20.38,20.25,20.38,832744.0
2019-01-08 13:05:00,20.38,20.41,20.34,20.35,587560.0,20.38,20.41,20.34,20.35,587560.0
2019-01-08 13:10:00,20.35,20.45,20.35,20.44,1018663.0,20.35,20.45,20.35,20.44,1018663.0
2019-01-08 13:15:00,20.44,20.47,20.38,20.41,570713.0,20.44,20.47,20.38,20.41,570713.0
2019-01-08 13:20:00,20.4,20.49,20.4,20.46,757712.0,20.4,20.49,20.4,20.46,757712.0
2019-01-08 13:25:00,20.45,20.49,20.41,20.46,622014.0,20.45,20.49,20.41,20.46,622014.0
2019-01-08 13:30:00,20.46,20.56,20.43,20.56,934165.0,20.46,20.56,20.43,20.56,934165.0
2019-01-08 13:35:00,20.56,20.6,20.52,20.56,1290963.0,20.56,20.6,20.52,20.56,1290963.0
2019-01-08 13:40:00,20.56,20.57,20.51,20.53,683198.0,20.56,20.57,20.51,20.53,683198.0
2019-01-08 13:45:00,20.52,20.58,20.45,20.57,965777.0,20.52,20.58,20.45,20.57,965777.0
2019-01-08 13:50:00,20.58,20.66,20.56,20.63,1345953.0,20.58,20.66,20.56,20.63,1345953.0
2019-01-08 13:55:00,20.63,20.63,20.57,20.59,662301.0,20.63,20.63,20.57,20.59,662301.0
2019-01-08 14:00:00,20.59,20.63,20.55,20.58,625929.0,20.59,20.63,20.55,20.58,625929.0
2019-01-08 14:05:00,20.59,20.63,20.57,20.59,612975.0,20.59,20.63,20.57,20.59,612975.0
2019-01-08 14:10:00,20.59,20.62,20.57,20.61,379134.0,20.59,20.62,20.57,20.61,379134.0
2019-01-08 14:15:00,20.62,20.68,20.59,20.66,974186.0,20.62,20.68,20.59,20.66,974186.0
2019-01-08 14:20:00,20.66,20.66,20.56,20.58,842267.0,20.66,20.66,20.56,20.58,842267.0
2019-01-08 14:25:00,20.58,20.62,20.54,20.6,847505.0,20.58,20.62,20.54,20.6,847505.0
2019-01-08 14:30:00,20.59,20.68,20.59,20.61,942922.0,20.59,20.68,20.59,20.61,942922.0
2019-01-08 14:35:00,20.61,20.65,20.59,20.61,548848.0,20.61,20.65,20.59,20.61,548848.0
2019-01-08 14:40:00,20.61,20.66,20.61,20.63,464830.0,20.61,20.66,20.61,20.63,464830.0
2019-01-08 14:45:00,20.63,20.65,20.57,20.65,848585.0,20.63,20.65,20.57,20.65,848585.0
2019-01-08 14:50:00,20.65,20.65,20.59,20.62,751293.0,20.65,20.65,20.59,20.62,751293.0
2019-01-08 14:55:00,20.63,20.63,20.57,20.59,709843.0,20.63,20.63,20.57,20.59,709843.0
2019-01-08 15:00:00,20.58,20.61,20.55,20.57,683720.0,20.58,20.61,20.55,20.57,683720.0
2019-01-08 15:05:00,20.57,20.58,20.48,20.55,1157184.0,20.57,20.58,20.48,20.55,1157184.0
2019-01-08 15:10:00,20.55,20.61,20.53,20.61,589308.0,20.55,20.61,20.53,20.61,589308.0
2019-01-08 15:15:00,20.6,20.64,20.59,20.62,685815.0,20.6,20.64,20.59,20.62,685815.0
2019-01-08 15:20:00,20.62,20.67,20.59,20.67,773636.0,20.62,20.67,20.59,20.67,773636.0
2019-01-08 15:25:00,20.67,20.73,20.65,20.73,852414.0,20.67,20.73,20.65,20.73,852414.0
2019-01-08 15:30:00,20.73,20.78,20.73,20.76,871675.0,20.73,20.78,20.73,20.76,871675.0
2019-01-08 15:35:00,20.75,20.77,20.71,20.75,897911.0,20.75,20.77,20.71,20.75,897911.0
2019-01-08 15:40:00,20.74,20.75,20.71,20.73,640960.0,20.74,20.75,20.71,20.73,640960.0
2019-01-08 15:45:00,20.72,20.75,20.7,20.71,896370.0,20.72,20.75,20.7,20.71,896370.0
2019-01-08 15:50:00,20.71,20.72,20.66,20.7,1422688.0,20.71,20.72,20.66,20.7,1422688.0
2019-01-08 15:55:00,20.71,20.77,20.7,20.75,2727038.0,20.71,20.77,20.7,20.75,2727038.0
2019-01-09 09:30:00,20.89,20.99,20.54,20.94,3667499.0,20.89,20.99,20.54,20.94,3667499.0
2019-01-09 09:35:00,20.93,21.28,20.91,21.2,4609052.0,20.93,21.28,20.91,21.2,4609052.0
2019-01-09 09:40:00,21.21,21.35,21.14,21.28,3622927.0,21.21,21.35,21.14,21.28,3622927.0
2019-01-09 09:45:00,21.28,21.34,21.14,21.17,3030287.0,21.28,21.34,21.14,21.17,3030287.0
2019-01-09 09:50:00,21.17,21.44,21.16,21.38,3004399.0,21.17,21.44,21.16,21.38,3004399.0
2019-01-09 09:55:00,21.38,21.42,21.28,21.32,1598528.0,21.38,21.42,21.28,21.32,1598528.0
2019-01-09 10:00:00,21.31,21.38,21.09,21.19,2705128.0,21.31,21.38,21.09,21.19,2705128.0
2019-01-09 10:05:00,21.19,21.2,21.04,21.12,1964235.0,21.19,21.2,21.04,21.12,1964235.0
2019-01-09 10:10:00,21.12,21.2,20.99,21.0,2005638.0,21.12,21.2,20.99,21.0,2005638.0
2019-01-09 10:15:00,21.01,21.02,20.89,20.94,2298543.0,21.01,21.02,20.89,20.94,2298543.0
2019-01-09 10:20:00,20.93,21.08,20.93,21.05,1764962.0,20.93,21.08,20.93,21.05,1764962.0
2019-01-09 10:25:00,21.05,21.12,20.96,21.0,1556361.0,21.05,21.12,20.96,21.0,1556361.0
2019-01-09 10:30:00,21.01,21.01,20.76,20.78,2076180.0,21.01,21.01,20.76,20.78,2076180.0
2019-01-09 10:35:00,20.79,20.86,20.73,20.85,1951968.0,20.79,20.86,20.73,20.85,1951968.0
2019-01-09 10:40:00,20.84,20.89,20.71,20.74,1481258.0,20.84,20.89,20.71,20.74,1481258.0
2019-01-09 10:45:00,20.73,20.8,20.68,20.78,1552696.0,20.73,20.8,20.68,20.78,1552696.0
2019-01-09 10:50:00,20.79,20.88,20.76,20.84,1558564.0,20.79,20.88,20.76,20.84,1558564.0
2019-01-09 10:55:00,20.83,20.88,20.74,20.88,1632464.0,20.83,20.88,20.74,20.88,1632464.0
2019-01-09 11:00:00,20.88,20.98,20.82,20.93,1697128.0,20.88,20.98,20.82,20.93,1697128.0
2019-01-09 11:05:00,20.94,20.98,20.91,20.94,827794.0,20.94,20.98,20.91,20.94,827794.0
2019-01-09 11:10:00,20.94,20.99,20.88,20.93,1009334.0,20.94,20.99,20.88,20.93,1009334.0
2019-01-09 11:15:00,20.93,20.99,20.89,20.98,1047351.0,20.93,20.99,20.89,20.98,1047351.0
2019-01-09 11:20:00,20.98,21.06,20.93,21.03,1265421.0,20.98,21.06,20.93,21.03,1265421.0
2019-01-09 11:25:00,21.03,21.12,21.0,21.1,995730.0,21.03,21.12,21.0,21.1,995730.0
2019-01-09 11:30:00,21.1,21.14,21.06,21.1,1162831.0,21.1,21.14,21.06,21.1,1162831.0
2019-01-09 11:35:00,21.11,21.13,21.0,21.02,787939.0,21.11,21.13,21.0,21.02,787939.0
2019-01-09 11:40:00,21.03,21.08,21.02,21.04,521254.0,21.03,21.08,21.02,21.04,521254.0
2019-01-09 11:45:00,21.03,21.15,21.02,21.14,966452.0,21.03,21.15,21.02,21.14,966452.0
2019-01-09 11:50:00,21.14,21.25,21.11,21.21,1438518.0,21.14,21.25,21.11,21.21,1438518.0
2019-01-09 11:55:00,21.21,21.22,21.11,21.14,901592.0,21.21,21.22,21.11,21.14,901592.0
2019-01-09 12:00:00,21.15,21.27,21.14,21.26,1114272.0,21.15,21.27,21.14,21.26,1114272.0
2019-01-09 12:05:00,21.27,21.27,21.16,21.18,1006384.0,21.27,21.27,21.16,21.18,1006384.0
2019-01-09 12:10:00,21.19,21.26,21.14,21.26,1208740.0,21.19,21.26,21.14,21.26,1208740.0
2019-01-09 12:15:00,21.26,21.32,21.24,21.32,1263766.0,21.26,21.32,21.24,21.32,1263766.0
2019-01-09 12:20:00,21.31,21.34,21.25,21.28,706611.0,21.31,21.34,21.25,21.28,706611.0
2019-01-09 12:25:00,21.28,21.34,21.24,21.24,1078983.0,21.28,21.34,21.24,21.24,1078983.0
2019-01-09 12:30:00,21.25,21.26,21.08,21.14,1958156.0,21.25,21.26,21.08,21.14,1958156.0
2019-01-09 12:35:00,21.14,21.15,20.74,20.75,3305338.0,21.14,21.15,20.74,20.75,3305338.0
2019-01-09 12:40:00,20.75,20.75,20.18,20.5,8653095.0,20.75,20.75,20.18,20.5,8653095.0
2019-01-09 12:45:00,20.5,20.89,20.29,20.68,6853172.0,20.5,20.89,20.29,20.68,6853172.0
2019-01-09 12:50:00,20.68,20.9,20.61,20.67,3695276.0,20.68,20.9,20.61,20.67,3695276.0
2019-01-09 12:55:00,20.66,20.69,20.45,20.59,2969494.0,20.66,20.69,20.45,20.59,2969494.0
2019-01-09 13:00:00,20.59,20.68,20.35,20.65,4349736.0,20.59,20.68,20.35,20.65,4349736.0
2019-01-09 13:05:00,20.65,20.75,20.51,20.75,2680357.0,20.65,20.75,20.51,20.75,2680357.0
2019-01-09 13:10:00,20.75,20.91,20.73,20.89,2683233.0,20.75,20.91,20.73,20.89,2683233.0
2019-01-09 13:15:00,20.89,21.08,20.83,21.0,3431048.0,20.89,21.08,20.83,21.0,3431048.0
2019-01-09 13:20:00,21.01,21.02,20.52,20.6,4078021.0,21.01,21.02,20.52,20.6,4078021.0
2019-01-09 13:25:00,20.6,20.61,20.3,20.35,4348965.0,20.6,20.61,20.3,20.35,4348965.0
2019-01-09 13:30:00,20.35,20.42,20.25,20.29,2655264.0,20.35,20.42,20.25,20.29,2655264.0
2019-01-09 13:35:00,20.29,20.39,20.24,20.27,2098098.0,20.29,20.39,20.24,20.27,2098098.0
2019-01-09 13:40:00,20.28,20.45,20.27,20.39,2135300.0,20.28,20.45,20.27,20.39,2135300.0
2019-01-09 13:45:00,20.39,20.39,20.22,20.3,1885621.0,20.39,20.39,20.22,20.3,1885621.0
2019-01-09 13:50:00,20.29,20.4,20.24,20.34,2020019.0,20.29,20.4,20.24,20.34,2020019.0
2019-01-09 13:55:00,20.34,20.43,20.3,20.35,1185586.0,20.34,20.43,20.3,20.35,1185586.0
2019-01-09 14:00:00,20.34,20.39,20.27,20.33,1612373.0,20.34,20.39,20.27,20.33,1612373.0
2019-01-09 14:05:00,20.33,20.48,20.28,20.46,1346773.0,20.33,20.48,20.28,20.46,1346773.0
2019-01-09 14:10:00,20.46,20.46,20.34,20.42,1276637.0,20.46,20.46,20.34,20.42,1276637.0
2019-01-09 14:15:00,20.42,20.45,20.26,20.27,1262581.0,20.42,20.45,20.26,20.27,1262581.0
2019-01-09 14:20:00,20.26,20.31,20.16,20.17,2399033.0,20.26,20.31,20.16,20.17,2399033.0
2019-01-09 14:25:00,20.16,20.26,20.15,20.21,1657654.0,20.16,20.26,20.15,20.21,1657654.0
2019-01-09 14:30:00,20.21,20.27,20.1,20.22,2160947.0,20.21,20.27,20.1,20.22,2160947.0
2019-01-09 14:35:00,20.22,20.37,20.21,20.35,1815181.0,20.22,20.37,20.21,20.35,1815181.0
2019-01-09 14:40:00,20.35,20.41,20.34,20.37,1343877.0,20.35,20.41,20.34,20.37,1343877.0
2019-01-09 14:45:00,20.38,20.45,20.33,20.4,1485754.0,20.38,20.45,20.33,20.4,1485754.0
2019-01-09 14:50:00,20.41,20.42,20.25,20.26,1561012.0,20.41,20.42,20.25,20.26,1561012.0
2019-01-09 14:55:00,20.26,20.28,20.2,20.27,1248495.0,20.26,20.28,20.2,20.27,1248495.0
2019-01-09 15:00:00,20.26,20.34,20.25,20.29,861105.0,20.26,20.34,20.25,20.29,861105.0
2019-01-09 15:05:00,20.3,20.39,20.29,20.35,936404.0,20.3,20.39,20.29,20.35,936404.0
2019-01-09 15:10:00,20.34,20.35,20.27,20.32,975291.0,20.34,20.35,20.27,20.32,975291.0
2019-01-09 15:15:00,20.32,20.35,20.28,20.3,733105.0,20.32,20.35,20.28,20.3,733105.0
2019-01-09 15:20:00,20.3,20.38,20.3,20.31,856062.0,20.3,20.38,20.3,20.31,856062.0
2019-01-09 15:25:00,20.32,20.32,20.23,20.24,1215357.0,20.32,20.32,20.23,20.24,1215357.0
2019-01-09 15:30:00,20.24,20.3,20.19,20.27,1564402.0,20.24,20.3,20.19,20.27,1564402.0
2019-01-09 15:35:00,20.27,20.28,20.2,20.22,1269502.0,20.27,20.28,20.2,20.22,1269502.0
2019-01-09 15:40:00,20.2,20.23,20.15,20.19,1236930.0,20.2,20.23,20.15,20.19,1236930.0
2019-01-09 15:45:00,20.19,20.2,20.15,20.19,952351.0,20.19,20.2,20.15,20.19,952351.0
2019-01-09 15:50:00,20.18,20.21,20.07,20.07,2119050.0,20.18,20.21,20.07,20.07,2119050.0
2019-01-09 15:55:00,20.08,20.21,20.07,20.18,3012481.0,20.08,20.21,20.07,20.18,3012481.0
2019-01-10 09:30:00,19.76,19.82,19.2,19.3,6917504.0,19.76,19.82,19.2,19.3,6917504.0
2019-01-10 09:35:00,19.31,19.42,19.2,19.31,3693720.0,19.31,19.42,19.2,19.31,3693720.0
2019-01-10 09:40:00,19.31,19.4,19.18,19.19,3051654.0,19.31,19.4,19.18,19.19,3051654.0
2019-01-10 09:45:00,19.19,19.35,19.15,19.2,3471446.0,19.19,19.35,19.15,19.2,3471446.0
2019-01-10 09:50:00,19.2,19.2,18.93,19.0,4614185.0,19.2,19.2,18.93,19.0,4614185.0
2019-01-10 09:55:00,19.0,19.13,18.9,19.12,3637519.0,19.0,19.13,18.9,19.12,3637519.0
2019-01-10 10:00:00,19.12,19.25,19.1,19.16,3446487.0,19.12,19.25,19.1,19.16,3446487.0
2019-01-10 10:05:00,19.15,19.37,19.12,19.33,2664139.0,19.15,19.37,19.12,19.33,2664139.0
2019-01-10 10:10:00,19.34,19.4,19.26,19.27,2615935.0,19.34,19.4,19.26,19.27,2615935.0
2019-01-10 10:15:00,19.27,19.29,19.15,19.21,1762134.0,19.27,19.29,19.15,19.21,1762134.0
2019-01-10 10:20:00,19.21,19.38,19.19,19.36,1768437.0,19.21,19.38,19.19,19.36,1768437.0
2019-01-10 10:25:00,19.36,19.37,19.23,19.33,2089991.0,19.36,19.37,19.23,19.33,2089991.0
2019-01-10 10:30:00,19.34,19.35,19.26,19.34,1357915.0,19.34,19.35,19.26,19.34,1357915.0
2019-01-10 10:35:00,19.34,19.48,19.28,19.46,2348172.0,19.34,19.48,19.28,19.46,2348172.0
2019-01-10 10:40:00,19.46,19.49,19.39,19.4,2183792.0,19.46,19.49,19.39,19.4,2183792.0
2019-01-10 10:45:00,19.4,19.44,19.34,19.41,1481702.0,19.4,19.44,19.34,19.41,1481702.0
2019-01-10 10:50:00,19.4,19.57,19.4,19.53,2284902.0,19.4,19.57,19.4,19.53,2284902.0
2019-01-10 10:55:00,19.54,19.69,19.49,19.64,2459353.0,19.54,19.69,19.49,19.64,2459353.0
2019-01-10 11:00:00,19.65,19.79,19.6,19.77,2287197.0,19.65,19.79,19.6,19.77,2287197.0
2019-01-10 11:05:00,19.77,19.84,19.68,19.69,2279912.0,19.77,19.84,19.68,19.69,2279912.0
2019-01-10 11:10:00,19.7,19.74,19.64,19.69,1559459.0,19.7,19.74,19.64,19.69,1559459.0
2019-01-10 11:15:00,19.69,19.69,19.5,19.5,1997396.0,19.69,19.69,19.5,19.5,1997396.0
2019-01-10 11:20:00,19.5,19.51,19.42,19.43,1959891.0,19.5,19.51,19.42,19.43,1959891.0
2019-01-10 11:25:00,19.42,19.52,19.38,19.48,1536688.0,19.42,19.52,19.38,19.48,1536688.0
2019-01-10 11:30:00,19.47,19.57,19.45,19.55,1151087.0,19.47,19.57,19.45,19.55,1151087.0
2019-01-10 11:35:00,19.55,19.62,19.55,19.56,1247655.0,19.55,19.62,19.55,19.56,1247655.0
2019-01-10 11:40:00,19.57,19.6,19.45,19.46,1350203.0,19.57,19.6,19.45,19.46,1350203.0
2019-01-10 11:45:00,19.46,19.5,19.41,19.47,874037.0,19.46,19.5,19.41,19.47,874037.0
2019-01-10 11:50:00,19.46,19.5,19.4,19.47,815526.0,19.46,19.5,19.4,19.47,815526.0
2019-01-10 11:55:00,19.47,19.58,19.41,19.57,1068473.0,19.47,19.58,19.41,19.57,1068473.0
2019-01-10 12:00:00,19.57,19.63,19.52,19.53,1215615.0,19.57,19.63,19.52,19.53,1215615.0
2019-01-10 12:05:00,19.54,19.6,19.51,19.57,800831.0,19.54,19.6,19.51,19.57,800831.0
2019-01-10 12:10:00,19.57,19.61,19.53,19.57,597944.0,19.57,19.61,19.53,19.57,597944.0
2019-01-10 12:15:00,19.58,19.6,19.53,19.57,547518.0,19.58,19.6,19.53,19.57,547518.0
2019-01-10 12:20:00,19.56,19.59,19.54,19.59,423035.0,19.56,19.59,19.54,19.59,423035.0
2019-01-10 12:25:00,19.59,19.71,19.57,19.65,1459199.0,19.59,19.71,19.57,19.65,1459199.0
2019-01-10 12:30:00,19.65,19.69,19.57,19.58,674023.0,19.65,19.69,19.57,19.58,674023.0
2019-01-10 12:35:00,19.59,19.62,19.56,19.62,526096.0,19.59,19.62,19.56,19.62,526096.0
2019-01-10 12:40:00,19.62,19.62,19.54,19.55,601298.0,19.62,19.62,19.54,19.55,601298.0
2019-01-10 12:45:00,19.55,19.65,19.53,19.64,689739.0,19.55,19.65,19.53,19.64,689739.0
2019-01-10 12:50:00,19.64,19.71,19.61,19.67,1062348.0,19.64,19.71,19.61,19.67,1062348.0
2019-01-10 12:55:00,19.66,19.68,19.59,19.6,645068.0,19.66,19.68,19.59,19.6,645068.0
2019-01-10 13:00:00,19.6,19.6,19.52,19.53,710841.0,19.6,19.6,19.52,19.53,710841.0
2019-01-10 13:05:00,19.53,19.55,19.41,19.43,1280291.0,19.53,19.55,19.41,19.43,1280291.0
2019-01-10 13:10:00,19.43,19.46,19.39,19.45,1016693.0,19.43,19.46,19.39,19.45,1016693.0
2019-01-10 13:15:00,19.44,19.45,19.3,19.36,1496395.0,19.44,19.45,19.3,19.36,1496395.0
2019-01-10 13:20:00,19.35,19.4,19.33,19.36,649805.0,19.35,19.4,19.33,19.36,649805.0
2019-01-10 13:25:00,19.36,19.49,19.35,19.48,1120898.0,19.36,19.49,19.35,19.48,1120898.0
2019-01-10 13:30:00,19.48,19.5,19.35,19.43,822468.0,19.48,19.5,19.35,19.43,822468.0
2019-01-10 13:35:00,19.43,19.47,19.34,19.36,536403.0,19.43,19.47,19.34,19.36,536403.0
2019-01-10 13:40:00,19.35,19.36,19.23,19.28,1423806.0,19.35,19.36,19.23,19.28,1423806.0
2019-01-10 13:45:00,19.27,19.35,19.26,19.29,973184.0,19.27,19.35,19.26,19.29,973184.0
2019-01-10 13:50:00,19.3,19.38,19.29,19.32,638916.0,19.3,19.38,19.29,19.32,638916.0
2019-01-10 13:55:00,19.32,19.37,19.3,19.33,429016.0,19.32,19.37,19.3,19.33,429016.0
2019-01-10 14:00:00,19.32,19.41,19.32,19.37,761577.0,19.32,19.41,19.32,19.37,761577.0
2019-01-10 14:05:00,19.37,19.5,19.36,19.48,831454.0,19.37,19.5,19.36,19.48,831454.0
2019-01-10 14:10:00,19.49,19.56,19.43,19.49,1136357.0,19.49,19.56,19.43,19.49,1136357.0
2019-01-10 14:15:00,19.49,19.54,19.43,19.5,700349.0,19.49,19.54,19.43,19.5,700349.0
2019-01-10 14:20:00,19.51,19.59,19.48,19.55,848327.0,19.51,19.59,19.48,19.55,848327.0
2019-01-10 14:25:00,19.55,19.57,19.49,19.49,612992.0,19.55,19.57,19.49,19.49,612992.0
2019-01-10 14:30:00,19.5,19.52,19.44,19.48,620591.0,19.5,19.52,19.44,19.48,620591.0
2019-01-10 14:35:00,19.48,19.51,19.44,19.46,336936.0,19.48,19.51,19.44,19.46,336936.0
2019-01-10 14:40:00,19.46,19.53,19.45,19.5,514412.0,19.46,19.53,19.45,19.5,514412.0
2019-01-10 14:45:00,19.5,19.53,19.45,19.47,418239.0,19.5,19.53,19.45,19.47,418239.0
2019-01-10 14:50:00,19.46,19.5,19.45,19.47,406789.0,19.46,19.5,19.45,19.47,406789.0
2019-01-10 14:55:00,19.47,19.52,19.45,19.51,345462.0,19.47,19.52,19.45,19.51,345462.0
2019-01-10 15:00:00,19.51,19.63,19.49,19.58,879212.0,19.51,19.63,19.49,19.58,879212.0
2019-01-10 15:05:00,19.59,19.62,19.57,19.58,620075.0,19.59,19.62,19.57,19.58,620075.0
2019-01-10 15:10:00,19.58,19.62,19.56,19.6,734172.0,19.58,19.62,19.56,19.6,734172.0
2019-01-10 15:15:00,19.6,19.61,19.57,19.59,478333.0,19.6,19.61,19.57,19.59,478333.0
2019-01-10 15:20:00,19.59,19.7,19.58,19.68,1067926.0,19.59,19.7,19.58,19.68,1067926.0
2019-01-10 15:25:00,19.69,19.74,19.67,19.71,1100358.0,19.69,19.74,19.67,19.71,1100358.0
2019-01-10 15:30:00,19.7,19.73,19.67,19.71,786943.0,19.7,19.73,19.67,19.71,786943.0
2019-01-10 15:35:00,19.71,19.75,19.7,19.75,789213.0,19.71,19.75,19.7,19.75,789213.0
2019-01-10 15:40:00,19.75,19.8,19.74,19.78,1391675.0,19.75,19.8,19.74,19.78,1391675.0
2019-01-10 15:45:00,19.77,19.79,19.74,19.77,1208012.0,19.77,19.79,19.74,19.77,1208012.0
2019-01-10 15:50:00,19.77,19.79,19.76,19.79,902336.0,19.77,19.79,19.76,19.79,902336.0
2019-01-10 15:55:00,19.79,19.79,19.73,19.74,2038866.0,19.79,19.79,19.73,19.74,2038866.0
2019-01-11 09:30:00,19.47,19.5,19.19,19.45,3930982.0,19.47,19.5,19.19,19.45,3930982.0
2019-01-11 09:35:00,19.44,19.74,19.35,19.61,3458404.0,19.44,19.74,19.35,19.61,3458404.0
2019-01-11 09:40:00,19.6,19.75,19.56,19.73,1918305.0,19.6,19.75,19.56,19.73,1918305.0
2019-01-11 09:45:00,19.73,19.94,19.72,19.9,3385123.0,19.73,19.94,19.72,19.9,3385123.0
2019-01-11 09:50:00,19.9,19.91,19.76,19.82,1684756.0,19.9,19.91,19.76,19.82,1684756.0
2019-01-11 09:55:00,19.82,19.92,19.75,19.87,1668718.0,19.82,19.92,19.75,19.87,1668718.0
2019-01-11 10:00:00,19.87,19.89,19.69,19.73,1682488.0,19.87,19.89,19.69,19.73,1682488.0
2019-01-11 10:05:00,19.73,19.88,19.68,19.88,1501777.0,19.73,19.88,19.68,19.88,1501777.0
2019-01-11 10:10:00,19.87,19.92,19.77,19.8,1041061.0,19.87,19.92,19.77,19.8,1041061.0
2019-01-11 10:15:00,19.79,19.87,19.74,19.83,752028.0,19.79,19.87,19.74,19.83,752028.0
2019-01-11 10:20:00,19.82,19.86,19.78,19.81,550738.0,19.82,19.86,19.78,19.81,550738.0
2019-01-11 10:25:00,19.81,19.81,19.62,19.63,1410075.0,19.81,19.81,19.62,19.63,1410075.0
2019-01-11 10:30:00,19.63,19.78,19.62,19.77,1158450.0,19.63,19.78,19.62,19.77,1158450.0
2019-01-11 10:35:00,19.77,19.82,19.75,19.81,789360.0,19.77,19.82,19.75,19.81,789360.0
2019-01-11 10:40:00,19.82,19.85,19.75,19.81,719534.0,19.82,19.85,19.75,19.81,719534.0
2019-01-11 10:45:00,19.8,19.83,19.78,19.8,713674.0,19.8,19.83,19.78,19.8,713674.0
2019-01-11 10:50:00,19.81,19.82,19.74,19.8,673737.0,19.81,19.82,19.74,19.8,673737.0
2019-01-11 10:55:00,19.79,19.89,19.79,19.85,1036326.0,19.79,19.89,19.79,19.85,1036326.0
2019-01-11 11:00:00,19.86,19.9,19.83,19.86,910401.0,19.86,19.9,19.83,19.86,910401.0
2019-01-11 11:05:00,19.87,19.9,19.84,19.89,493976.0,19.87,19.9,19.84,19.89,493976.0
2019-01-11 11:10:00,19.89,19.89,19.77,19.82,931382.0,19.89,19.89,19.77,19.82,931382.0
2019-01-11 11:15:00,19.82,19.86,19.79,19.84,369066.0,19.82,19.86,19.79,19.84,369066.0
2019-01-11 11:20:00,19.82,19.84,19.76,19.82,613604.0,19.82,19.84,19.76,19.82,613604.0
2019-01-11 11:25:00,19.82,19.83,19.71,19.72,750809.0,19.82,19.83,19.71,19.72,750809.0
2019-01-11 11:30:00,19.72,19.81,19.71,19.8,671469.0,19.72,19.81,19.71,19.8,671469.0
2019-01-11 11:35:00,19.8,19.81,19.74,19.77,392958.0,19.8,19.81,19.74,19.77,392958.0
2019-01-11 11:40:00,19.77,19.85,19.73,19.84,702113.0,19.77,19.85,19.73,19.84,702113.0
2019-01-11 11:45:00,19.84,19.85,19.77,19.84,587404.0,19.84,19.85,19.77,19.84,587404.0
2019-01-11 11:50:00,19.84,19.85,19.76,19.78,382854.0,19.84,19.85,19.76,19.78,382854.0
2019-01-11 11:55:00,19.78,19.83,19.76,19.81,407719.0,19.78,19.83,19.76,19.81,407719.0
2019-01-11 12:00:00,19.81,19.85,19.8,19.82,389845.0,19.81,19.85,19.8,19.82,389845.0
2019-01-11 12:05:00,19.83,19.87,19.81,19.82,428295.0,19.83,19.87,19.81,19.82,428295.0
2019-01-11 12:10:00,19.83,19.87,19.8,19.87,452636.0,19.83,19.87,19.8,19.87,452636.0
2019-01-11 12:15:00,19.87,19.88,19.8,19.82,494621.0,19.87,19.88,19.8,19.82,494621.0
2019-01-11 12:20:00,19.82,20.0,19.82,20.0,1575011.0,19.82,20.0,19.82,20.0,1575011.0
2019-01-11 12:25:00,20.0,20.11,19.99,20.07,1876738.0,20.0,20.11,19.99,20.07,1876738.0
2019-01-11 12:30:00,20.08,20.21,20.05,20.15,1640933.0,20.08,20.21,20.05,20.15,1640933.0
2019-01-11 12:35:00,20.15,20.22,20.11,20.17,1181697.0,20.15,20.22,20.11,20.17,1181697.0
2019-01-11 12:40:00,20.17,20.23,20.15,20.21,829895.0,20.17,20.23,20.15,20.21,829895.0
2019-01-11 12:45:00,20.21,20.22,20.17,20.18,815444.0,20.21,20.22,20.17,20.18,815444.0
2019-01-11 12:50:00,20.18,20.23,20.14,20.2,792254.0,20.18,20.23,20.14,20.2,792254.0
2019-01-11 12:55:00,20.19,20.33,20.18,20.29,1637274.0,20.19,20.33,20.18,20.29,1637274.0
2019-01-11 13:00:00,20.28,20.29,20.13,20.16,1406188.0,20.28,20.29,20.13,20.16,1406188.0
2019-01-11 13:05:00,20.16,20.22,20.15,20.18,1066433.0,20.16,20.22,20.15,20.18,1066433.0
2019-01-11 13:10:00,20.18,20.21,20.09,20.12,1136047.0,20.18,20.21,20.09,20.12,1136047.0
2019-01-11 13:15:00,20.12,20.14,20.03,20.1,1287625.0,20.12,20.14,20.03,20.1,1287625.0
2019-01-11 13:20:00,20.1,20.1,19.99,20.02,1061214.0,20.1,20.1,19.99,20.02,1061214.0
2019-01-11 13:25:00,20.02,20.14,19.98,20.12,963387.0,20.02,20.14,19.98,20.12,963387.0
2019-01-11 13:30:00,20.11,20.16,20.1,20.14,819638.0,20.11,20.16,20.1,20.14,819638.0
2019-01-11 13:35:00,20.13,20.15,20.09,20.14,553562.0,20.13,20.15,20.09,20.14,553562.0
2019-01-11 13:40:00,20.14,20.19,20.13,20.15,809168.0,20.14,20.19,20.13,20.15,809168.0
2019-01-11 13:45:00,20.16,20.16,20.08,20.08,711425.0,20.16,20.16,20.08,20.08,711425.0
2019-01-11 13:50:00,20.08,20.17,20.08,20.17,553523.0,20.08,20.17,20.08,20.17,553523.0
2019-01-11 13:55:00,20.17,20.19,20.14,20.17,417333.0,20.17,20.19,20.14,20.17,417333.0
2019-01-11 14:00:00,20.18,20.21,20.14,20.17,597326.0,20.18,20.21,20.14,20.17,597326.0
2019-01-11 14:05:00,20.16,20.27,20.16,20.26,1061481.0,20.16,20.27,20.16,20.26,1061481.0
2019-01-11 14:10:00,20.26,20.28,20.23,20.26,653082.0,20.26,20.28,20.23,20.26,653082.0
2019-01-11 14:15:00,20.26,20.28,20.23,20.23,487007.0,20.26,20.28,20.23,20.23,487007.0
2019-01-11 14:20:00,20.23,20.25,20.2,20.24,730665.0,20.23,20.25,20.2,20.24,730665.0
2019-01-11 14:25:00,20.24,20.27,20.23,20.26,876496.0,20.24,20.27,20.23,20.26,876496.0
2019-01-11 14:30:00,20.26,20.3,20.25,20.26,674423.0,20.26,20.3,20.25,20.26,674423.0
2019-01-11 14:35:00,20.26,20.35,20.25,20.32,1235359.0,20.26,20.35,20.25,20.32,1235359.0
2019-01-11 14:40:00,20.32,20.34,20.29,20.32,663693.0,20.32,20.34,20.29,20.32,663693.0
2019-01-11 14:45:00,20.33,20.33,20.26,20.27,865693.0,20.33,20.33,20.26,20.27,865693.0
2019-01-11 14:50:00,20.27,20.29,20.21,20.22,1089727.0,20.27,20.29,20.21,20.22,1089727.0
2019-01-11 14:55:00,20.21,20.25,20.19,20.23,866376.0,20.21,20.25,20.19,20.23,866376.0
2019-01-11 15:00:00,20.23,20.3,20.22,20.24,900846.0,20.23,20.3,20.22,20.24,900846.0
2019-01-11 15:05:00,20.25,20.32,20.23,20.3,730498.0,20.25,20.32,20.23,20.3,730498.0
2019-01-11 15:10:00,20.3,20.31,20.28,20.3,363486.0,20.3,20.31,20.28,20.3,363486.0
2019-01-11 15:15:00,20.3,20.32,20.25,20.29,630216.0,20.3,20.32,20.25,20.29,630216.0
2019-01-11 15:20:00,20.29,20.29,20.26,20.28,444782.0,20.29,20.29,20.26,20.28,444782.0
2019-01-11 15:25:00,20.27,20.27,20.24,20.25,645055.0,20.27,20.27,20.24,20.25,645055.0
2019-01-11 15:30:00,20.26,20.3,20.25,20.29,616708.0,20.26,20.3,20.25,20.29,616708.0
2019-01-11 15:35:00,20.29,20.33,20.28,20.32,889254.0,20.29,20.33,20.28,20.32,889254.0
2019-01-11 15:40:00,20.32,20.33,20.28,20.3,806963.0,20.32,20.33,20.28,20.3,806963.0
2019-01-11 15:45:00,20.29,20.3,20.26,20.29,1025771.0,20.29,20.3,20.26,20.29,1025771.0
2019-01-11 15:50:00,20.29,20.3,20.25,20.27,1032915.0,20.29,20.3,20.25,20.27,1032915.0
2019-01-11 15:55:00,20.27,20.28,20.24,20.27,2461352.0,20.27,20.28,20.24,20.27,2461352.0
2019-01-14 09:30:00,19.96,20.02,19.75,19.88,2957723.0,19.96,20.02,19.75,19.88,2957723.0
2019-01-14 09:35:00,19.88,20.15,19.79,20.14,2373926.0,19.88,20.15,19.79,20.14,2373926.0
2019-01-14 09:40:00,20.14,20.28,20.07,20.26,2441292.0,20.14,20.28,20.07,20.26,2441292.0
2019-01-14 09:45:00,20.27,20.44,20.26,20.4,2993540.0,20.27,20.44,20.26,20.4,2993540.0
2019-01-14 09:50:00,20.39,20.46,20.34,20.35,1840374.0,20.39,20.46,20.34,20.35,1840374.0
2019-01-14 09:55:00,20.35,20.37,20.17,20.2,1893108.0,20.35,20.37,20.17,20.2,1893108.0
2019-01-14 10:00:00,20.21,20.33,20.17,20.29,1782528.0,20.21,20.33,20.17,20.29,1782528.0
2019-01-14 10:05:00,20.3,20.31,20.2,20.27,983481.0,20.3,20.31,20.2,20.27,983481.0
2019-01-14 10:10:00,20.27,20.39,20.26,20.28,1282802.0,20.27,20.39,20.26,20.28,1282802.0
2019-01-14 10:15:00,20.28,20.31,20.23,20.29,884815.0,20.28,20.31,20.23,20.29,884815.0
2019-01-14 10:20:00,20.3,20.35,20.23,20.29,745982.0,20.3,20.35,20.23,20.29,745982.0
2019-01-14 10:25:00,20.29,20.3,20.21,20.25,587664.0,20.29,20.3,20.21,20.25,587664.0
2019-01-14 10:30:00,20.26,20.32,20.21,20.27,995428.0,20.26,20.32,20.21,20.27,995428.0
2019-01-14 10:35:00,20.27,20.29,20.22,20.27,573002.0,20.27,20.29,20.22,20.27,573002.0
2019-01-14 10:40:00,20.27,20.28,20.11,20.15,1033649.0,20.27,20.28,20.11,20.15,1033649.0
2019-01-14 10:45:00,20.15,20.17,20.04,20.1,1259542.0,20.15,20.17,20.04,20.1,1259542.0
2019-01-14 10:50:00,20.1,20.1,20.02,20.07,864357.0,20.1,20.1,20.02,20.07,864357.0
2019-01-14 10:55:00,20.06,20.19,20.05,20.17,1378062.0,20.06,20.19,20.05,20.17,1378062.0
2019-01-14 11:00:00,20.17,20.27,20.11,20.23,1170908.0,20.17,20.27,20.11,20.23,1170908.0
2019-01-14 11:05:00,20.23,20.27,20.2,20.21,872638.0,20.23,20.27,20.2,20.21,872638.0
2019-01-14 11:10:00,20.21,20.23,20.14,20.21,619357.0,20.21,20.23,20.14,20.21,619357.0
2019-01-14 11:15:00,20.21,20.28,20.2,20.25,843044.0,20.21,20.28,20.2,20.25,843044.0
2019-01-14 11:20:00,20.25,20.37,20.23,20.36,1141933.0,20.25,20.37,20.23,20.36,1141933.0
2019-01-14 11:25:00,20.36,20.42,20.35,20.39,992325.0,20.36,20.42,20.35,20.39,992325.0
2019-01-14 11:30:00,20.39,20.41,20.36,20.38,1002340.0,20.39,20.41,20.36,20.38,1002340.0
2019-01-14 11:35:00,20.38,20.48,20.37,20.48,1126272.0,20.38,20.48,20.37,20.48,1126272.0
2019-01-14 11:40:00,20.48,20.58,20.47,20.56,1576344.0,20.48,20.58,20.47,20.56,1576344.0
2019-01-14 11:45:00,20.56,20.57,20.5,20.51,829557.0,20.56,20.57,20.5,20.51,829557.0
2019-01-14 11:50:00,20.51,20.54,20.37,20.46,1312564.0,20.51,20.54,20.37,20.46,1312564.0
2019-01-14 11:55:00,20.46,20.48,20.44,20.46,748927.0,20.46,20.48,20.44,20.46,748927.0
2019-01-14 12:00:00,20.46,20.49,20.44,20.49,643389.0,20.46,20.49,20.44,20.49,643389.0
2019-01-14 12:05:00,20.49,20.52,20.44,20.52,469981.0,20.49,20.52,20.44,20.52,469981.0
2019-01-14 12:10:00,20.52,20.54,20.48,20.51,364409.0,20.52,20.54,20.48,20.51,364409.0
2019-01-14 12:15:00,20.51,20.6,20.51,20.52,1073672.0,20.51,20.6,20.51,20.52,1073672.0
2019-01-14 12:20:00,20.52,20.59,20.5,20.58,530109.0,20.52,20.59,20.5,20.58,530109.0
2019-01-14 12:25:00,20.58,20.59,20.51,20.52,524806.0,20.58,20.59,20.51,20.52,524806.0
2019-01-14 12:30:00,20.53,20.57,20.49,20.55,409950.0,20.53,20.57,20.49,20.55,409950.0
2019-01-14 12:35:00,20.55,20.57,20.49,20.56,416638.0,20.55,20.57,20.49,20.56,416638.0
2019-01-14 12:40:00,20.55,20.6,20.53,20.6,557392.0,20.55,20.6,20.53,20.6,557392.0
2019-01-14 12:45:00,20.59,20.62,20.57,20.58,729215.0,20.59,20.62,20.57,20.58,729215.0
2019-01-14 12:50:00,20.57,20.61,20.55,20.57,396820.0,20.57,20.61,20.55,20.57,396820.0
2019-01-14 12:55:00,20.57,20.58,20.49,20.5,618011.0,20.57,20.58,20.49,20.5,618011.0
2019-01-14 13:00:00,20.49,20.56,20.47,20.52,544838.0,20.49,20.56,20.47,20.52,544838.0
2019-01-14 13:05:00,20.53,20.53,20.44,20.49,436466.0,20.53,20.53,20.44,20.49,436466.0
2019-01-14 13:10:00,20.48,20.54,20.45,20.54,513256.0,20.48,20.54,20.45,20.54,513256.0
2019-01-14 13:15:00,20.54,20.56,20.49,20.5,397866.0,20.54,20.56,20.49,20.5,397866.0
2019-01-14 13:20:00,20.5,20.52,20.45,20.47,486242.0,20.5,20.52,20.45,20.47,486242.0
2019-01-14 13:25:00,20.47,20.47,20.4,20.43,492482.0,20.47,20.47,20.4,20.43,492482.0
2019-01-14 13:30:00,20.44,20.51,20.44,20.46,415785.0,20.44,20.51,20.44,20.46,415785.0
2019-01-14 13:35:00,20.47,20.5,20.45,20.48,280263.0,20.47,20.5,20.45,20.48,280263.0
2019-01-14 13:40:00,20.48,20.52,20.46,20.51,361854.0,20.48,20.52,20.46,20.51,361854.0
2019-01-14 13:45:00,20.51,20.53,20.47,20.5,278965.0,20.51,20.53,20.47,20.5,278965.0
2019-01-14 13:50:00,20.5,20.52,20.45,20.47,493082.0,20.5,20.52,20.45,20.47,493082.0
2019-01-14 13:55:00,20.48,20.48,20.42,20.43,377942.0,20.48,20.48,20.42,20.43,377942.0
2019-01-14 14:00:00,20.44,20.45,20.4,20.42,392641.0,20.44,20.45,20.4,20.42,392641.0
2019-01-14 14:05:00,20.43,20.45,20.4,20.42,455320.0,20.43,20.45,20.4,20.42,455320.0
2019-01-14 14:10:00,20.42,20.44,20.31,20.33,1089452.0,20.42,20.44,20.31,20.33,1089452.0
2019-01-14 14:15:00,20.34,20.35,20.23,20.26,864714.0,20.34,20.35,20.23,20.26,864714.0
2019-01-14 14:20:00,20.26,20.29,20.2,20.26,1030138.0,20.26,20.29,20.2,20.26,1030138.0
2019-01-14 14:25:00,20.25,20.32,20.25,20.32,745773.0,20.25,20.32,20.25,20.32,745773.0
2019-01-14 14:30:00,20.31,20.35,20.31,20.33,588610.0,20.31,20.35,20.31,20.33,588610.0
2019-01-14 14:35:00,20.33,20.35,20.32,20.33,355058.0,20.33,20.35,20.32,20.33,355058.0
2019-01-14 14:40:00,20.33,20.41,20.32,20.4,700269.0,20.33,20.41,20.32,20.4,700269.0
2019-01-14 14:45:00,20.4,20.42,20.37,20.42,299785.0,20.4,20.42,20.37,20.42,299785.0
2019-01-14 14:50:00,20.42,20.42,20.37,20.4,425763.0,20.42,20.42,20.37,20.4,425763.0
2019-01-14 14:55:00,20.4,20.42,20.37,20.37,375045.0,20.4,20.42,20.37,20.37,375045.0
2019-01-14 15:00:00,20.38,20.41,20.34,20.37,377267.0,20.38,20.41,20.34,20.37,377267.0
2019-01-14 15:05:00,20.38,20.41,20.36,20.41,380651.0,20.38,20.41,20.36,20.41,380651.0
2019-01-14 15:10:00,20.4,20.43,20.37,20.39,455446.0,20.4,20.43,20.37,20.39,455446.0
2019-01-14 15:15:00,20.39,20.44,20.38,20.39,455387.0,20.39,20.44,20.38,20.39,455387.0
2019-01-14 15:20:00,20.39,20.44,20.38,20.44,492642.0,20.39,20.44,20.38,20.44,492642.0
2019-01-14 15:25:00,20.44,20.48,20.42,20.43,873044.0,20.44,20.48,20.42,20.43,873044.0
2019-01-14 15:30:00,20.43,20.45,20.39,20.42,646227.0,20.43,20.45,20.39,20.42,646227.0
2019-01-14 15:35:00,20.41,20.42,20.38,20.4,437267.0,20.41,20.42,20.38,20.4,437267.0
2019-01-14 15:40:00,20.39,20.4,20.36,20.37,456659.0,20.39,20.4,20.36,20.37,456659.0
2019-01-14 15:45:00,20.36,20.4,20.34,20.36,653135.0,20.36,20.4,20.34,20.36,653135.0
2019-01-14 15:50:00,20.35,20.36,20.29,20.3,866181.0,20.35,20.36,20.29,20.3,866181.0
2019-01-14 15:55:00,20.3,20.34,20.23,20.23,2038857.0,20.3,20.34,20.23,20.23,2038857.0
2019-01-15 09:30:00,20.44,20.68,20.35,20.5,3512997.0,20.44,20.68,20.35,20.5,3512997.0
2019-01-15 09:35:00,20.5,20.62,20.38,20.5,2402297.0,20.5,20.62,20.38,20.5,2402297.0
2019-01-15 09:40:00,20.51,20.52,20.3,20.34,2031695.0,20.51,20.52,20.3,20.34,2031695.0
2019-01-15 09:45:00,20.34,20.52,20.34,20.46,1443273.0,20.34,20.52,20.34,20.46,1443273.0
2019-01-15 09:50:00,20.46,20.59,20.44,20.53,1395448.0,20.46,20.59,20.44,20.53,1395448.0
2019-01-15 09:55:00,20.54,20.55,20.4,20.45,1081084.0,20.54,20.55,20.4,20.45,1081084.0
2019-01-15 10:00:00,20.45,20.62,20.45,20.62,1506517.0,20.45,20.62,20.45,20.62,1506517.0
2019-01-15 10:05:00,20.62,20.63,20.56,20.58,1187250.0,20.62,20.63,20.56,20.58,1187250.0
2019-01-15 10:10:00,20.58,20.58,20.45,20.49,1532318.0,20.58,20.58,20.45,20.49,1532318.0
2019-01-15 10:15:00,20.49,20.5,20.42,20.44,1024130.0,20.49,20.5,20.42,20.44,1024130.0
2019-01-15 10:20:00,20.44,20.45,20.33,20.37,1492434.0,20.44,20.45,20.33,20.37,1492434.0
2019-01-15 10:25:00,20.37,20.45,20.33,20.41,1008093.0,20.37,20.45,20.33,20.41,1008093.0
2019-01-15 10:30:00,20.42,20.5,20.38,20.49,1092534.0,20.42,20.5,20.38,20.49,1092534.0
2019-01-15 10:35:00,20.48,20.51,20.42,20.45,800375.0,20.48,20.51,20.42,20.45,800375.0
2019-01-15 10:40:00,20.45,20.54,20.42,20.51,1312651.0,20.45,20.54,20.42,20.51,1312651.0
2019-01-15 10:45:00,20.52,20.54,20.43,20.5,711234.0,20.52,20.54,20.43,20.5,711234.0
2019-01-15 10:50:00,20.5,20.51,20.44,20.47,388949.0,20.5,20.51,20.44,20.47,388949.0
2019-01-15 10:55:00,20.47,20.51,20.44,20.46,414208.0,20.47,20.51,20.44,20.46,414208.0
2019-01-15 11:00:00,20.46,20.52,20.45,20.47,473354.0,20.46,20.52,20.45,20.47,473354.0
2019-01-15 11:05:00,20.47,20.48,20.37,20.44,743435.0,20.47,20.48,20.37,20.44,743435.0
2019-01-15 11:10:00,20.43,20.44,20.39,20.41,563925.0,20.43,20.44,20.39,20.41,563925.0
2019-01-15 11:15:00,20.41,20.49,20.4,20.47,531855.0,20.41,20.49,20.4,20.47,531855.0
2019-01-15 11:20:00,20.48,20.52,20.45,20.49,859609.0,20.48,20.52,20.45,20.49,859609.0
2019-01-15 11:25:00,20.48,20.53,20.47,20.52,608798.0,20.48,20.53,20.47,20.52,608798.0
2019-01-15 11:30:00,20.52,20.55,20.48,20.55,922136.0,20.52,20.55,20.48,20.55,922136.0
2019-01-15 11:35:00,20.55,20.59,20.51,20.54,755536.0,20.55,20.59,20.51,20.54,755536.0
2019-01-15 11:40:00,20.54,20.58,20.52,20.55,596287.0,20.54,20.58,20.52,20.55,596287.0
2019-01-15 11:45:00,20.55,20.61,20.54,20.54,765014.0,20.55,20.61,20.54,20.54,765014.0
2019-01-15 11:50:00,20.55,20.56,20.5,20.52,522879.0,20.55,20.56,20.5,20.52,522879.0
2019-01-15 11:55:00,20.53,20.57,20.51,20.53,553017.0,20.53,20.57,20.51,20.53,553017.0
2019-01-15 12:00:00,20.53,20.57,20.5,20.57,433481.0,20.53,20.57,20.5,20.57,433481.0
2019-01-15 12:05:00,20.56,20.58,20.5,20.51,483172.0,20.56,20.58,20.5,20.51,483172.0
2019-01-15 12:10:00,20.51,20.61,20.5,20.58,616602.0,20.51,20.61,20.5,20.58,616602.0
2019-01-15 12:15:00,20.58,20.61,20.56,20.6,550440.0,20.58,20.61,20.56,20.6,550440.0
2019-01-15 12:20:00,20.61,20.68,20.58,20.6,946255.0,20.61,20.68,20.58,20.6,946255.0
2019-01-15 12:25:00,20.6,20.61,20.55,20.57,580065.0,20.6,20.61,20.55,20.57,580065.0
2019-01-15 12:30:00,20.56,20.6,20.5,20.53,505894.0,20.56,20.6,20.5,20.53,505894.0
2019-01-15 12:35:00,20.53,20.54,20.5,20.53,417494.0,20.53,20.54,20.5,20.53,417494.0
2019-01-15 12:40:00,20.54,20.55,20.52,20.54,240240.0,20.54,20.55,20.52,20.54,240240.0
2019-01-15 12:45:00,20.53,20.58,20.53,20.55,301930.0,20.53,20.58,20.53,20.55,301930.0
2019-01-15 12:50:00,20.54,20.56,20.51,20.51,249905.0,20.54,20.56,20.51,20.51,249905.0
2019-01-15 12:55:00,20.52,20.53,20.5,20.52,459294.0,20.52,20.53,20.5,20.52,459294.0
2019-01-15 13:00:00,20.52,20.52,20.5,20.5,675646.0,20.52,20.52,20.5,20.5,675646.0
2019-01-15 13:05:00,20.51,20.52,20.47,20.52,822549.0,20.51,20.52,20.47,20.52,822549.0
2019-01-15 13:10:00,20.52,20.52,20.47,20.48,503801.0,20.52,20.52,20.47,20.48,503801.0
2019-01-15 13:15:00,20.48,20.5,20.45,20.46,395030.0,20.48,20.5,20.45,20.46,395030.0
2019-01-15 13:20:00,20.46,20.5,20.46,20.49,200019.0,20.46,20.5,20.46,20.49,200019.0
2019-01-15 13:25:00,20.49,20.5,20.47,20.49,196730.0,20.49,20.5,20.47,20.49,196730.0
2019-01-15 13:30:00,20.5,20.56,20.48,20.55,416359.0,20.5,20.56,20.48,20.55,416359.0
2019-01-15 13:35:00,20.55,20.56,20.53,20.53,365386.0,20.55,20.56,20.53,20.53,365386.0
2019-01-15 13:40:00,20.54,20.55,20.5,20.52,296890.0,20.54,20.55,20.5,20.52,296890.0
2019-01-15 13:45:00,20.52,20.52,20.48,20.51,345742.0,20.52,20.52,20.48,20.51,345742.0
2019-01-15 13:50:00,20.5,20.52,20.46,20.48,206017.0,20.5,20.52,20.46,20.48,206017.0
2019-01-15 13:55:00,20.49,20.52,20.48,20.49,242383.0,20.49,20.52,20.48,20.49,242383.0
2019-01-15 14:00:00,20.48,20.54,20.48,20.5,443391.0,20.48,20.54,20.48,20.5,443391.0
2019-01-15 14:05:00,20.51,20.53,20.49,20.5,316501.0,20.51,20.53,20.49,20.5,316501.0
2019-01-15 14:10:00,20.49,20.52,20.47,20.5,344809.0,20.49,20.52,20.47,20.5,344809.0
2019-01-15 14:15:00,20.5,20.5,20.45,20.48,436768.0,20.5,20.5,20.45,20.48,436768.0
2019-01-15 14:20:00,20.48,20.5,20.44,20.46,432586.0,20.48,20.5,20.44,20.46,432586.0
2019-01-15 14:25:00,20.47,20.47,20.31,20.33,1063385.0,20.47,20.47,20.31,20.33,1063385.0
2019-01-15 14:30:00,20.33,20.38,20.29,20.36,820061.0,20.33,20.38,20.29,20.36,820061.0
2019-01-15 14:35:00,20.37,20.38,20.27,20.3,596624.0,20.37,20.38,20.27,20.3,596624.0
2019-01-15 14:40:00,20.3,20.35,20.29,20.34,570050.0,20.3,20.35,20.29,20.34,570050.0
2019-01-15 14:45:00,20.33,20.34,20.26,20.28,837036.0,20.33,20.34,20.26,20.28,837036.0
2019-01-15 14:50:00,20.28,20.37,20.27,20.36,691541.0,20.28,20.37,20.27,20.36,691541.0
2019-01-15 14:55:00,20.36,20.4,20.34,20.39,504338.0,20.36,20.4,20.34,20.39,504338.0
2019-01-15 15:00:00,20.39,20.41,20.34,20.36,517065.0,20.39,20.41,20.34,20.36,517065.0
2019-01-15 15:05:00,20.36,20.43,20.35,20.4,495844.0,20.36,20.43,20.35,20.4,495844.0
2019-01-15 15:10:00,20.39,20.41,20.35,20.38,498349.0,20.39,20.41,20.35,20.38,498349.0
2019-01-15 15:15:00,20.38,20.41,20.36,20.38,581349.0,20.38,20.41,20.36,20.38,581349.0
2019-01-15 15:20:00,20.39,20.39,20.35,20.37,266032.0,20.39,20.39,20.35,20.37,266032.0
2019-01-15 15:25:00,20.37,20.38,20.36,20.37,319069.0,20.37,20.38,20.36,20.37,319069.0
2019-01-15 15:30:00,20.37,20.39,20.35,20.38,504687.0,20.37,20.39,20.35,20.38,504687.0
2019-01-15 15:35:00,20.38,20.4,20.32,20.36,926274.0,20.38,20.4,20.32,20.36,926274.0
2019-01-15 15:40:00,20.36,20.42,20.34,20.4,1297156.0,20.36,20.42,20.34,20.4,1297156.0
2019-01-15 15:45:00,20.41,20.45,20.39,20.41,760373.0,20.41,20.45,20.39,20.41,760373.0
2019-01-15 15:50:00,20.42,20.42,20.37,20.38,749844.0,20.42,20.42,20.37,20.38,749844.0
2019-01-15 15:55:00,20.38,20.41,20.35,20.37,1391621.0,20.38,20.41,20.35,20.37,1391621.0
2019-01-16 09:30:00,20.4,20.5,20.31,20.48,2094945.0,20.4,20.5,20.31,20.48,2094945.0
2019-01-16 09:35:00,20.49,20.53,20.3,20.33,1562844.0,20.49,20.53,20.3,20.33,1562844.0
2019-01-16 09:40:00,20.32,20.37,20.23,20.32,1891995.0,20.32,20.37,20.23,20.32,1891995.0
2019-01-16 09:45:00,20.31,20.54,20.31,20.5,2078028.0,20.31,20.54,20.31,20.5,2078028.0
2019-01-16 09:50:00,20.51,20.52,20.45,20.52,1029321.0,20.51,20.52,20.45,20.52,1029321.0
2019-01-16 09:55:00,20.52,20.52,20.44,20.44,615245.0,20.52,20.52,20.44,20.44,615245.0
2019-01-16 10:00:00,20.45,20.5,20.41,20.48,764388.0,20.45,20.5,20.41,20.48,764388.0
2019-01-16 10:05:00,20.48,20.53,20.46,20.48,790832.0,20.48,20.53,20.46,20.48,790832.0
2019-01-16 10:10:00,20.48,20.52,20.42,20.48,763721.0,20.48,20.52,20.42,20.48,763721.0
2019-01-16 10:15:00,20.49,20.5,20.45,20.47,365019.0,20.49,20.5,20.45,20.47,365019.0
2019-01-16 10:20:00,20.46,20.48,20.36,20.38,1052938.0,20.46,20.48,20.36,20.38,1052938.0
2019-01-16 10:25:00,20.37,20.44,20.35,20.39,664328.0,20.37,20.44,20.35,20.39,664328.0
2019-01-16 10:30:00,20.39,20.43,20.29,20.29,1036683.0,20.39,20.43,20.29,20.29,1036683.0
2019-01-16 10:35:00,20.3,20.35,20.25,20.27,923112.0,20.3,20.35,20.25,20.27,923112.0
2019-01-16 10:40:00,20.28,20.29,20.19,20.23,1246515.0,20.28,20.29,20.19,20.23,1246515.0
2019-01-16 10:45:00,20.23,20.35,20.21,20.32,787021.0,20.23,20.35,20.21,20.32,787021.0
2019-01-16 10:50:00,20.32,20.36,20.29,20.34,653522.0,20.32,20.36,20.29,20.34,653522.0
2019-01-16 10:55:00,20.34,20.35,20.26,20.28,823160.0,20.34,20.35,20.26,20.28,823160.0
2019-01-16 11:00:00,20.28,20.3,20.23,20.25,603876.0,20.28,20.3,20.23,20.25,603876.0
2019-01-16 11:05:00,20.25,20.27,20.17,20.27,999899.0,20.25,20.27,20.17,20.27,999899.0
2019-01-16 11:10:00,20.26,20.31,20.23,20.3,791194.0,20.26,20.31,20.23,20.3,791194.0
2019-01-16 11:15:00,20.3,20.3,20.24,20.27,595637.0,20.3,20.3,20.24,20.27,595637.0
2019-01-16 11:20:00,20.27,20.32,20.25,20.27,562380.0,20.27,20.32,20.25,20.27,562380.0
2019-01-16 11:25:00,20.27,20.28,20.19,20.27,641993.0,20.27,20.28,20.19,20.27,641993.0
2019-01-16 11:30:00,20.26,20.28,20.2,20.26,342333.0,20.26,20.28,20.2,20.26,342333.0
2019-01-16 11:35:00,20.26,20.29,20.2,20.23,496570.0,20.26,20.29,20.2,20.23,496570.0
2019-01-16 11:40:00,20.22,20.24,20.2,20.21,272494.0,20.22,20.24,20.2,20.21,272494.0
2019-01-16 11:45:00,20.21,20.21,20.11,20.14,1024699.0,20.21,20.21,20.11,20.14,1024699.0
2019-01-16 11:50:00,20.14,20.18,20.13,20.17,357488.0,20.14,20.18,20.13,20.17,357488.0
2019-01-16 11:55:00,20.17,20.22,20.13,20.17,757648.0,20.17,20.22,20.13,20.17,757648.0
2019-01-16 12:00:00,20.16,20.23,20.16,20.21,578571.0,20.16,20.23,20.16,20.21,578571.0
2019-01-16 12:05:00,20.22,20.22,20.16,20.17,375276.0,20.22,20.22,20.16,20.17,375276.0
2019-01-16 12:10:00,20.16,20.22,20.13,20.13,495323.0,20.16,20.22,20.13,20.13,495323.0
2019-01-16 12:15:00,20.13,20.13,20.05,20.08,928646.0,20.13,20.13,20.05,20.08,928646.0
2019-01-16 12:20:00,20.08,20.11,20.02,20.03,787799.0,20.08,20.11,20.02,20.03,787799.0
2019-01-16 12:25:00,20.03,20.03,19.97,20.02,1123570.0,20.03,20.03,19.97,20.02,1123570.0
2019-01-16 12:30:00,20.02,20.04,19.93,19.98,983207.0,20.02,20.04,19.93,19.98,983207.0
2019-01-16 12:35:00,19.98,19.99,19.91,19.99,955757.0,19.98,19.99,19.91,19.99,955757.0
2019-01-16 12:40:00,19.99,20.03,19.96,20.02,716534.0,19.99,20.03,19.96,20.02,716534.0
2019-01-16 12:45:00,20.01,20.04,19.97,20.0,494482.0,20.01,20.04,19.97,20.0,494482.0
2019-01-16 12:50:00,20.01,20.04,20.0,20.01,282992.0,20.01,20.04,20.0,20.01,282992.0
2019-01-16 12:55:00,20.01,20.02,19.95,19.95,734852.0,20.01,20.02,19.95,19.95,734852.0
2019-01-16 13:00:00,19.95,19.96,19.92,19.92,655935.0,19.95,19.96,19.92,19.92,655935.0
2019-01-16 13:05:00,19.92,20.0,19.9,19.98,935299.0,19.92,20.0,19.9,19.98,935299.0
2019-01-16 13:10:00,19.99,20.02,19.95,19.95,387582.0,19.99,20.02,19.95,19.95,387582.0
2019-01-16 13:15:00,19.95,19.97,19.92,19.95,414219.0,19.95,19.97,19.92,19.95,414219.0
2019-01-16 13:20:00,19.95,19.95,19.85,19.87,783143.0,19.95,19.95,19.85,19.87,783143.0
2019-01-16 13:25:00,19.87,19.91,19.85,19.91,768060.0,19.87,19.91,19.85,19.91,768060.0
2019-01-16 13:30:00,19.91,19.92,19.83,19.83,539014.0,19.91,19.92,19.83,19.83,539014.0
2019-01-16 13:35:00,19.84,19.88,19.81,19.87,674180.0,19.84,19.88,19.81,19.87,674180.0
2019-01-16 13:40:00,19.87,19.88,19.82,19.83,439509.0,19.87,19.88,19.82,19.83,439509.0
2019-01-16 13:45:00,19.84,19.89,19.82,19.88,629548.0,19.84,19.89,19.82,19.88,629548.0
2019-01-16 13:50:00,19.88,19.89,19.82,19.86,389080.0,19.88,19.89,19.82,19.86,389080.0
2019-01-16 13:55:00,19.86,19.88,19.83,19.86,510973.0,19.86,19.88,19.83,19.86,510973.0
2019-01-16 14:00:00,19.86,19.91,19.84,19.89,604446.0,19.86,19.91,19.84,19.89,604446.0
2019-01-16 14:05:00,19.89,19.9,19.84,19.86,578924.0,19.89,19.9,19.84,19.86,578924.0
2019-01-16 14:10:00,19.86,19.87,19.83,19.85,390945.0,19.86,19.87,19.83,19.85,390945.0
2019-01-16 14:15:00,19.85,19.9,19.84,19.87,460232.0,19.85,19.9,19.84,19.87,460232.0
2019-01-16 14:20:00,19.87,19.93,19.85,19.91,530098.0,19.87,19.93,19.85,19.91,530098.0
2019-01-16 14:25:00,19.91,19.95,19.9,19.94,623658.0,19.91,19.95,19.9,19.94,623658.0
2019-01-16 14:30:00,19.94,20.0,19.92,19.98,720462.0,19.94,20.0,19.92,19.98,720462.0
2019-01-16 14:35:00,19.98,19.99,19.94,19.97,650815.0,19.98,19.99,19.94,19.97,650815.0
2019-01-16 14:40:00,19.96,19.98,19.94,19.96,457530.0,19.96,19.98,19.94,19.96,457530.0
2019-01-16 14:45:00,19.96,19.97,19.92,19.95,489406.0,19.96,19.97,19.92,19.95,489406.0
2019-01-16 14:50:00,19.95,19.95,19.88,19.89,576771.0,19.95,19.95,19.88,19.89,576771.0
2019-01-16 14:55:00,19.89,19.9,19.85,19.85,582595.0,19.89,19.9,19.85,19.85,582595.0
2019-01-16 15:00:00,19.86,19.89,19.84,19.87,592323.0,19.86,19.89,19.84,19.87,592323.0
2019-01-16 15:05:00,19.88,19.89,19.86,19.88,452056.0,19.88,19.89,19.86,19.88,452056.0
2019-01-16 15:10:00,19.88,19.89,19.87,19.87,435653.0,19.88,19.89,19.87,19.87,435653.0
2019-01-16 15:15:00,19.88,19.93,19.86,19.91,499992.0,19.88,19.93,19.86,19.91,499992.0
2019-01-16 15:20:00,19.91,19.97,19.9,19.93,741917.0,19.91,19.97,19.9,19.93,741917.0
2019-01-16 15:25:00,19.93,19.94,19.89,19.93,494607.0,19.93,19.94,19.89,19.93,494607.0
2019-01-16 15:30:00,19.93,19.93,19.83,19.86,1017711.0,19.93,19.93,19.83,19.86,1017711.0
2019-01-16 15:35:00,19.86,19.88,19.82,19.82,792076.0,19.86,19.88,19.82,19.82,792076.0
2019-01-16 15:40:00,19.82,19.83,19.75,19.78,1805921.0,19.82,19.83,19.75,19.78,1805921.0
2019-01-16 15:45:00,19.77,19.82,19.75,19.8,966256.0,19.77,19.82,19.75,19.8,966256.0
2019-01-16 15:50:00,19.8,19.81,19.75,19.76,968649.0,19.8,19.81,19.75,19.76,968649.0
2019-01-16 15:55:00,19.76,19.79,19.71,19.72,2343174.0,19.76,19.79,19.71,19.72,2343174.0
2019-01-17 09:30:00,19.49,19.51,19.07,19.1,4447018.0,19.49,19.51,19.07,19.1,4447018.0
2019-01-17 09:35:00,19.1,19.32,19.07,19.16,3247467.0,19.1,19.32,19.07,19.16,3247467.0
2019-01-17 09:40:00,19.17,19.17,19.02,19.1,2986819.0,19.17,19.17,19.02,19.1,2986819.0
2019-01-17 09:45:00,19.1,19.24,19.07,19.16,2683929.0,19.1,19.24,19.07,19.16,2683929.0
2019-01-17 09:50:00,19.17,19.4,19.17,19.35,2662189.0,19.17,19.4,19.17,19.35,2662189.0
2019-01-17 09:55:00,19.35,19.45,19.31,19.32,1489970.0,19.35,19.45,19.31,19.32,1489970.0
2019-01-17 10:00:00,19.33,19.37,19.23,19.25,1329307.0,19.33,19.37,19.23,19.25,1329307.0
2019-01-17 10:05:00,19.24,19.45,19.19,19.43,1859893.0,19.24,19.45,19.19,19.43,1859893.0
2019-01-17 10:10:00,19.42,19.49,19.41,19.47,1394734.0,19.42,19.49,19.41,19.47,1394734.0
2019-01-17 10:15:00,19.47,19.58,19.43,19.47,1977276.0,19.47,19.58,19.43,19.47,1977276.0
2019-01-17 10:20:00,19.47,19.55,19.46,19.52,920712.0,19.47,19.55,19.46,19.52,920712.0
2019-01-17 10:25:00,19.53,19.58,19.5,19.56,1122948.0,19.53,19.58,19.5,19.56,1122948.0
2019-01-17 10:30:00,19.55,19.56,19.47,19.51,790358.0,19.55,19.56,19.47,19.51,790358.0
2019-01-17 10:35:00,19.52,19.59,19.51,19.54,912779.0,19.52,19.59,19.51,19.54,912779.0
2019-01-17 10:40:00,19.55,19.72,19.54,19.69,1499555.0,19.55,19.72,19.54,19.69,1499555.0
2019-01-17 10:45:00,19.69,19.71,19.62,19.69,914414.0,19.69,19.71,19.62,19.69,914414.0
2019-01-17 10:50:00,19.69,19.76,19.64,19.73,1150097.0,19.69,19.76,19.64,19.73,1150097.0
2019-01-17 10:55:00,19.72,19.85,19.68,19.85,1262823.0,19.72,19.85,19.68,19.85,1262823.0
2019-01-17 11:00:00,19.85,19.91,19.83,19.91,1725520.0,19.85,19.91,19.83,19.91,1725520.0
2019-01-17 11:05:00,19.91,19.96,19.85,19.85,1417166.0,19.91,19.96,19.85,19.85,1417166.0
2019-01-17 11:10:00,19.85,19.9,19.83,19.86,944861.0,19.85,19.9,19.83,19.86,944861.0
2019-01-17 11:15:00,19.86,19.91,19.78,19.82,1045891.0,19.86,19.91,19.78,19.82,1045891.0
2019-01-17 11:20:00,19.82,19.86,19.8,19.81,592945.0,19.82,19.86,19.8,19.81,592945.0
2019-01-17 11:25:00,19.81,19.82,19.76,19.78,963549.0,19.81,19.82,19.76,19.78,963549.0
2019-01-17 11:30:00,19.78,19.89,19.74,19.86,998784.0,19.78,19.89,19.74,19.86,998784.0
2019-01-17 11:35:00,19.87,19.89,19.83,19.87,558460.0,19.87,19.89,19.83,19.87,558460.0
2019-01-17 11:40:00,19.87,19.88,19.8,19.84,545945.0,19.87,19.88,19.8,19.84,545945.0
2019-01-17 11:45:00,19.83,19.86,19.77,19.79,393722.0,19.83,19.86,19.77,19.79,393722.0
2019-01-17 11:50:00,19.79,19.84,19.78,19.82,488617.0,19.79,19.84,19.78,19.82,488617.0
2019-01-17 11:55:00,19.81,19.9,19.81,19.87,574253.0,19.81,19.9,19.81,19.87,574253.0
2019-01-17 12:00:00,19.87,19.94,19.84,19.9,518099.0,19.87,19.94,19.84,19.9,518099.0
2019-01-17 12:05:00,19.9,19.91,19.85,19.89,397555.0,19.9,19.91,19.85,19.89,397555.0
2019-01-17 12:10:00,19.89,19.97,19.88,19.94,865526.0,19.89,19.97,19.88,19.94,865526.0
2019-01-17 12:15:00,19.95,19.96,19.89,19.9,361295.0,19.95,19.96,19.89,19.9,361295.0
2019-01-17 12:20:00,19.9,19.94,19.88,19.94,454507.0,19.9,19.94,19.88,19.94,454507.0
2019-01-17 12:25:00,19.94,19.96,19.9,19.94,492681.0,19.94,19.96,19.9,19.94,492681.0
2019-01-17 12:30:00,19.95,19.99,19.92,19.97,627026.0,19.95,19.99,19.92,19.97,627026.0
2019-01-17 12:35:00,19.98,19.99,19.95,19.97,451792.0,19.98,19.99,19.95,19.97,451792.0
2019-01-17 12:40:00,19.97,19.99,19.93,19.95,479102.0,19.97,19.99,19.93,19.95,479102.0
2019-01-17 12:45:00,19.95,19.99,19.94,19.97,390707.0,19.95,19.99,19.94,19.97,390707.0
2019-01-17 12:50:00,19.97,19.99,19.92,19.94,317807.0,19.97,19.99,19.92,19.94,317807.0
2019-01-17 12:55:00,19.94,19.95,19.89,19.91,594398.0,19.94,19.95,19.89,19.91,594398.0
2019-01-17 13:00:00,19.9,19.96,19.9,19.94,419901.0,19.9,19.96,19.9,19.94,419901.0
2019-01-17 13:05:00,19.94,20.02,19.93,20.0,755221.0,19.94,20.02,19.93,20.0,755221.0
2019-01-17 13:10:00,20.01,20.03,19.97,19.98,726118.0,20.01,20.03,19.97,19.98,726118.0
2019-01-17 13:15:00,19.98,20.07,19.97,20.04,956610.0,19.98,20.07,19.97,20.04,956610.0
2019-01-17 13:20:00,20.04,20.12,20.03,20.12,742616.0,20.04,20.12,20.03,20.12,742616.0
2019-01-17 13:25:00,20.12,20.15,20.07,20.09,808744.0,20.12,20.15,20.07,20.09,808744.0
2019-01-17 13:30:00,20.08,20.12,20.07,20.09,417972.0,20.08,20.12,20.07,20.09,417972.0
2019-01-17 13:35:00,20.09,20.11,20.03,20.04,644401.0,20.09,20.11,20.03,20.04,644401.0
2019-01-17 13:40:00,20.04,20.07,19.99,20.01,579961.0,20.04,20.07,19.99,20.01,579961.0
2019-01-17 13:45:00,20.01,20.05,20.0,20.04,336977.0,20.01,20.05,20.0,20.04,336977.0
2019-01-17 13:50:00,20.04,20.06,20.01,20.05,290461.0,20.04,20.06,20.01,20.05,290461.0
2019-01-17 13:55:00,20.04,20.08,20.03,20.07,316756.0,20.04,20.08,20.03,20.07,316756.0
2019-01-17 14:00:00,20.07,20.08,20.03,20.05,215333.0,20.07,20.08,20.03,20.05,215333.0
2019-01-17 14:05:00,20.06,20.1,20.04,20.08,311241.0,20.06,20.1,20.04,20.08,311241.0
2019-01-17 14:10:00,20.08,20.1,20.06,20.08,302816.0,20.08,20.1,20.06,20.08,302816.0
2019-01-17 14:15:00,20.08,20.09,20.03,20.05,315599.0,20.08,20.09,20.03,20.05,315599.0
2019-01-17 14:20:00,20.05,20.07,20.0,20.02,435688.0,20.05,20.07,20.0,20.02,435688.0
2019-01-17 14:25:00,20.03,20.05,20.01,20.04,265822.0,20.03,20.05,20.01,20.04,265822.0
2019-01-17 14:30:00,20.05,20.07,20.03,20.04,329542.0,20.05,20.07,20.03,20.04,329542.0
2019-01-17 14:35:00,20.04,20.17,20.03,20.13,1268408.0,20.04,20.17,20.03,20.13,1268408.0
2019-01-17 14:40:00,20.13,20.24,20.13,20.24,1369152.0,20.13,20.24,20.13,20.24,1369152.0
2019-01-17 14:45:00,20.24,20.45,20.24,20.44,2863280.0,20.24,20.45,20.24,20.44,2863280.0
2019-01-17 14:50:00,20.44,20.51,20.28,20.3,2887433.0,20.44,20.51,20.28,20.3,2887433.0
2019-01-17 14:55:00,20.3,20.32,20.13,20.17,2352302.0,20.3,20.32,20.13,20.17,2352302.0
2019-01-17 15:00:00,20.18,20.19,20.11,20.15,1057329.0,20.18,20.19,20.11,20.15,1057329.0
2019-01-17 15:05:00,20.14,20.25,20.12,20.2,917253.0,20.14,20.25,20.12,20.2,917253.0
2019-01-17 15:10:00,20.2,20.22,20.16,20.19,542250.0,20.2,20.22,20.16,20.19,542250.0
2019-01-17 15:15:00,20.18,20.24,20.16,20.23,442434.0,20.18,20.24,20.16,20.23,442434.0
2019-01-17 15:20:00,20.24,20.28,20.22,20.25,657428.0,20.24,20.28,20.22,20.25,657428.0
2019-01-17 15:25:00,20.25,20.35,20.24,20.34,907565.0,20.25,20.35,20.24,20.34,907565.0
2019-01-17 15:30:00,20.34,20.36,20.31,20.32,827124.0,20.34,20.36,20.31,20.32,827124.0
2019-01-17 15:35:00,20.32,20.33,20.25,20.28,782065.0,20.32,20.33,20.25,20.28,782065.0
2019-01-17 15:40:00,20.28,20.35,20.27,20.3,1165549.0,20.28,20.35,20.27,20.3,1165549.0
2019-01-17 15:45:00,20.31,20.34,20.28,20.3,698870.0,20.31,20.34,20.28,20.3,698870.0
2019-01-17 15:50:00,20.3,20.31,20.26,20.27,1036406.0,20.3,20.31,20.26,20.27,1036406.0
2019-01-17 15:55:00,20.27,20.28,20.23,20.25,2604879.0,20.27,20.28,20.23,20.25,2604879.0
2019-01-18 09:30:00,20.35,20.43,20.14,20.29,4160393.0,20.35,20.43,20.14,20.29,4160393.0
2019-01-18 09:35:00,20.3,20.39,20.15,20.16,1983409.0,20.3,20.39,20.15,20.16,1983409.0
2019-01-18 09:40:00,20.17,20.2,20.02,20.12,2864133.0,20.17,20.2,20.02,20.12,2864133.0
2019-01-18 09:45:00,20.12,20.3,20.12,20.25,2120366.0,20.12,20.3,20.12,20.25,2120366.0
2019-01-18 09:50:00,20.26,20.26,20.12,20.16,1228355.0,20.26,20.26,20.12,20.16,1228355.0
2019-01-18 09:55:00,20.17,20.35,20.14,20.31,1570139.0,20.17,20.35,20.14,20.31,1570139.0
2019-01-18 10:00:00,20.31,20.36,20.22,20.32,1372827.0,20.31,20.36,20.22,20.32,1372827.0
2019-01-18 10:05:00,20.32,20.46,20.28,20.37,2423607.0,20.32,20.46,20.28,20.37,2423607.0
2019-01-18 10:10:00,20.38,20.48,20.37,20.47,1316156.0,20.38,20.48,20.37,20.47,1316156.0
2019-01-18 10:15:00,20.46,20.62,20.45,20.57,2577416.0,20.46,20.62,20.45,20.57,2577416.0
2019-01-18 10:20:00,20.57,20.65,20.54,20.6,1677950.0,20.57,20.65,20.54,20.6,1677950.0
2019-01-18 10:25:00,20.6,20.62,20.54,20.55,1001759.0,20.6,20.62,20.54,20.55,1001759.0
2019-01-18 10:30:00,20.55,20.65,20.53,20.61,1454039.0,20.55,20.65,20.53,20.61,1454039.0
2019-01-18 10:35:00,20.6,20.71,20.58,20.67,1950950.0,20.6,20.71,20.58,20.67,1950950.0
2019-01-18 10:40:00,20.67,20.73,20.62,20.71,1314259.0,20.67,20.73,20.62,20.71,1314259.0
2019-01-18 10:45:00,20.71,20.75,20.67,20.68,1008929.0,20.71,20.75,20.67,20.68,1008929.0
2019-01-18 10:50:00,20.68,20.78,20.66,20.76,1346049.0,20.68,20.78,20.66,20.76,1346049.0
2019-01-18 10:55:00,20.77,20.85,20.74,20.84,1805588.0,20.77,20.85,20.74,20.84,1805588.0
2019-01-18 11:00:00,20.83,20.98,20.81,20.96,2019071.0,20.83,20.98,20.81,20.96,2019071.0
2019-01-18 11:05:00,20.96,20.97,20.86,20.94,1620913.0,20.96,20.97,20.86,20.94,1620913.0
2019-01-18 11:10:00,20.94,20.96,20.81,20.81,1040063.0,20.94,20.96,20.81,20.81,1040063.0
2019-01-18 11:15:00,20.82,20.86,20.76,20.81,1701260.0,20.82,20.86,20.76,20.81,1701260.0
2019-01-18 11:20:00,20.81,20.85,20.75,20.84,1245239.0,20.81,20.85,20.75,20.84,1245239.0
2019-01-18 11:25:00,20.84,20.9,20.83,20.87,1033595.0,20.84,20.9,20.83,20.87,1033595.0
2019-01-18 11:30:00,20.88,20.91,20.83,20.84,1035488.0,20.88,20.91,20.83,20.84,1035488.0
2019-01-18 11:35:00,20.84,20.85,20.78,20.79,674771.0,20.84,20.85,20.78,20.79,674771.0
2019-01-18 11:40:00,20.79,20.93,20.79,20.88,810918.0,20.79,20.93,20.79,20.88,810918.0
2019-01-18 11:45:00,20.89,20.98,20.87,20.97,1427037.0,20.89,20.98,20.87,20.97,1427037.0
2019-01-18 11:50:00,20.96,21.0,20.93,20.97,1160500.0,20.96,21.0,20.93,20.97,1160500.0
2019-01-18 11:55:00,20.98,21.0,20.9,20.99,1041410.0,20.98,21.0,20.9,20.99,1041410.0
2019-01-18 12:00:00,20.99,21.05,20.96,20.97,2135485.0,20.99,21.05,20.96,20.97,2135485.0
2019-01-18 12:05:00,20.98,20.98,20.84,20.86,1293270.0,20.98,20.98,20.84,20.86,1293270.0
2019-01-18 12:10:00,20.85,20.92,20.81,20.87,1286141.0,20.85,20.92,20.81,20.87,1286141.0
2019-01-18 12:15:00,20.88,20.9,20.83,20.85,560298.0,20.88,20.9,20.83,20.85,560298.0
2019-01-18 12:20:00,20.85,20.88,20.79,20.83,758967.0,20.85,20.88,20.79,20.83,758967.0
2019-01-18 12:25:00,20.84,20.88,20.83,20.85,429898.0,20.84,20.88,20.83,20.85,429898.0
2019-01-18 12:30:00,20.85,20.86,20.79,20.82,398000.0,20.85,20.86,20.79,20.82,398000.0
2019-01-18 12:35:00,20.82,20.83,20.77,20.77,599995.0,20.82,20.83,20.77,20.77,599995.0
2019-01-18 12:40:00,20.77,20.85,20.77,20.83,516634.0,20.77,20.85,20.77,20.83,516634.0
2019-01-18 12:45:00,20.83,20.84,20.78,20.79,516146.0,20.83,20.84,20.78,20.79,516146.0
2019-01-18 12:50:00,20.8,20.82,20.74,20.78,933727.0,20.8,20.82,20.74,20.78,933727.0
2019-01-18 12:55:00,20.79,20.83,20.76,20.82,517493.0,20.79,20.83,20.76,20.82,517493.0
2019-01-18 13:00:00,20.82,20.83,20.77,20.77,414442.0,20.82,20.83,20.77,20.77,414442.0
2019-01-18 13:05:00,20.77,20.79,20.71,20.79,811360.0,20.77,20.79,20.71,20.79,811360.0
2019-01-18 13:10:00,20.78,20.82,20.73,20.8,786008.0,20.78,20.82,20.73,20.8,786008.0
2019-01-18 13:15:00,20.8,20.8,20.74,20.74,532669.0,20.8,20.8,20.74,20.74,532669.0
2019-01-18 13:20:00,20.75,20.79,20.74,20.77,432787.0,20.75,20.79,20.74,20.77,432787.0
2019-01-18 13:25:00,20.77,20.8,20.71,20.75,593099.0,20.77,20.8,20.71,20.75,593099.0
2019-01-18 13:30:00,20.75,20.78,20.72,20.76,534937.0,20.75,20.78,20.72,20.76,534937.0
2019-01-18 13:35:00,20.75,20.8,20.75,20.78,437959.0,20.75,20.8,20.75,20.78,437959.0
2019-01-18 13:40:00,20.79,20.84,20.77,20.82,815440.0,20.79,20.84,20.77,20.82,815440.0
2019-01-18 13:45:00,20.82,20.85,20.79,20.84,417599.0,20.82,20.85,20.79,20.84,417599.0
2019-01-18 13:50:00,20.85,20.91,20.84,20.89,832843.0,20.85,20.91,20.84,20.89,832843.0
2019-01-18 13:55:00,20.89,20.9,20.86,20.89,324613.0,20.89,20.9,20.86,20.89,324613.0
2019-01-18 14:00:00,20.88,20.9,20.84,20.84,435135.0,20.88,20.9,20.84,20.84,435135.0
2019-01-18 14:05:00,20.84,20.89,20.82,20.89,462008.0,20.84,20.89,20.82,20.89,462008.0
2019-01-18 14:10:00,20.89,20.89,20.84,20.87,422790.0,20.89,20.89,20.84,20.87,422790.0
2019-01-18 14:15:00,20.87,20.89,20.79,20.81,562239.0,20.87,20.89,20.79,20.81,562239.0
2019-01-18 14:20:00,20.8,20.83,20.77,20.82,691418.0,20.8,20.83,20.77,20.82,691418.0
2019-01-18 14:25:00,20.82,20.83,20.74,20.76,762503.0,20.82,20.83,20.74,20.76,762503.0
2019-01-18 14:30:00,20.75,20.76,20.62,20.64,1291376.0,20.75,20.76,20.62,20.64,1291376.0
2019-01-18 14:35:00,20.64,20.7,20.63,20.65,893297.0,20.64,20.7,20.63,20.65,893297.0
2019-01-18 14:40:00,20.65,20.7,20.62,20.67,840947.0,20.65,20.7,20.62,20.67,840947.0
2019-01-18 14:45:00,20.68,20.75,20.67,20.73,768270.0,20.68,20.75,20.67,20.73,768270.0
2019-01-18 14:50:00,20.73,20.79,20.72,20.78,507989.0,20.73,20.79,20.72,20.78,507989.0
2019-01-18 14:55:00,20.77,20.82,20.76,20.79,602889.0,20.77,20.82,20.76,20.79,602889.0
2019-01-18 15:00:00,20.79,20.8,20.71,20.76,819750.0,20.79,20.8,20.71,20.76,819750.0
2019-01-18 15:05:00,20.76,20.8,20.75,20.78,613423.0,20.76,20.8,20.75,20.78,613423.0
2019-01-18 15:10:00,20.78,20.83,20.76,20.82,460488.0,20.78,20.83,20.76,20.82,460488.0
2019-01-18 15:15:00,20.81,20.82,20.77,20.79,407863.0,20.81,20.82,20.77,20.79,407863.0
2019-01-18 15:20:00,20.8,20.81,20.74,20.76,635107.0,20.8,20.81,20.74,20.76,635107.0
2019-01-18 15:25:00,20.75,20.8,20.75,20.77,334203.0,20.75,20.8,20.75,20.77,334203.0
2019-01-18 15:30:00,20.78,20.8,20.73,20.75,699252.0,20.78,20.8,20.73,20.75,699252.0
2019-01-18 15:35:00,20.75,20.79,20.74,20.77,568406.0,20.75,20.79,20.74,20.77,568406.0
2019-01-18 15:40:00,20.78,20.81,20.75,20.79,1142362.0,20.78,20.81,20.75,20.79,1142362.0
2019-01-18 15:45:00,20.8,20.81,20.71,20.73,1371506.0,20.8,20.81,20.71,20.73,1371506.0
2019-01-18 15:50:00,20.73,20.73,20.62,20.71,1958743.0,20.73,20.73,20.62,20.71,1958743.0
2019-01-18 15:55:00,20.71,20.78,20.68,20.77,2411720.0,20.71,20.78,20.68,20.77,2411720.0
2019-01-22 09:30:00,20.49,20.66,20.38,20.62,2966257.0,20.49,20.66,20.38,20.62,2966257.0
2019-01-22 09:35:00,20.62,20.87,20.6,20.86,2593503.0,20.62,20.87,20.6,20.86,2593503.0
2019-01-22 09:40:00,20.86,20.92,20.63,20.67,2147909.0,20.86,20.92,20.63,20.67,2147909.0
2019-01-22 09:45:00,20.66,20.67,20.47,20.48,1558899.0,20.66,20.67,20.47,20.48,1558899.0
2019-01-22 09:50:00,20.48,20.48,20.33,20.45,2218475.0,20.48,20.48,20.33,20.45,2218475.0
2019-01-22 09:55:00,20.45,20.61,20.4,20.54,1978336.0,20.45,20.61,20.4,20.54,1978336.0
2019-01-22 10:00:00,20.53,20.64,20.51,20.61,1616277.0,20.53,20.64,20.51,20.61,1616277.0
2019-01-22 10:05:00,20.61,20.61,20.43,20.49,1348508.0,20.61,20.61,20.43,20.49,1348508.0
2019-01-22 10:10:00,20.49,20.52,20.32,20.35,2028794.0,20.49,20.52,20.32,20.35,2028794.0
2019-01-22 10:15:00,20.35,20.39,20.28,20.34,2007215.0,20.35,20.39,20.28,20.34,2007215.0
2019-01-22 10:20:00,20.34,20.47,20.33,20.43,1173172.0,20.34,20.47,20.33,20.43,1173172.0
2019-01-22 10:25:00,20.42,20.49,20.36,20.44,904681.0,20.42,20.49,20.36,20.44,904681.0
2019-01-22 10:30:00,20.44,20.5,20.41,20.41,794606.0,20.44,20.5,20.41,20.41,794606.0
2019-01-22 10:35:00,20.41,20.5,20.4,20.44,726425.0,20.41,20.5,20.4,20.44,726425.0
2019-01-22 10:40:00,20.44,20.47,20.39,20.41,752820.0,20.44,20.47,20.39,20.41,752820.0
2019-01-22 10:45:00,20.41,20.42,20.32,20.35,756021.0,20.41,20.42,20.32,20.35,756021.0
2019-01-22 10:50:00,20.35,20.44,20.34,20.42,569799.0,20.35,20.44,20.34,20.42,569799.0
2019-01-22 10:55:00,20.42,20.46,20.39,20.42,507782.0,20.42,20.46,20.39,20.42,507782.0
2019-01-22 11:00:00,20.41,20.41,20.32,20.37,858584.0,20.41,20.41,20.32,20.37,858584.0
2019-01-22 11:05:00,20.36,20.39,20.29,20.3,743010.0,20.36,20.39,20.29,20.3,743010.0
2019-01-22 11:10:00,20.31,20.35,20.27,20.29,917078.0,20.31,20.35,20.27,20.29,917078.0
2019-01-22 11:15:00,20.29,20.4,20.29,20.39,824065.0,20.29,20.4,20.29,20.39,824065.0
2019-01-22 11:20:00,20.38,20.47,20.37,20.45,663636.0,20.38,20.47,20.37,20.45,663636.0
2019-01-22 11:25:00,20.45,20.45,20.37,20.38,321426.0,20.45,20.45,20.37,20.38,321426.0
2019-01-22 11:30:00,20.39,20.45,20.37,20.43,452980.0,20.39,20.45,20.37,20.43,452980.0
2019-01-22 11:35:00,20.43,20.47,20.4,20.41,350971.0,20.43,20.47,20.4,20.41,350971.0
2019-01-22 11:40:00,20.41,20.41,20.32,20.37,766875.0,20.41,20.41,20.32,20.37,766875.0
2019-01-22 11:45:00,20.37,20.4,20.33,20.36,415787.0,20.37,20.4,20.33,20.36,415787.0
2019-01-22 11:50:00,20.36,20.37,20.31,20.32,435524.0,20.36,20.37,20.31,20.32,435524.0
2019-01-22 11:55:00,20.32,20.32,20.23,20.27,918367.0,20.32,20.32,20.23,20.27,918367.0
2019-01-22 12:00:00,20.27,20.31,20.25,20.27,624098.0,20.27,20.31,20.25,20.27,624098.0
2019-01-22 12:05:00,20.27,20.31,20.24,20.29,528585.0,20.27,20.31,20.24,20.29,528585.0
2019-01-22 12:10:00,20.29,20.31,20.25,20.27,366680.0,20.29,20.31,20.25,20.27,366680.0
2019-01-22 12:15:00,20.27,20.3,20.22,20.23,468509.0,20.27,20.3,20.22,20.23,468509.0
2019-01-22 12:20:00,20.23,20.25,20.15,20.18,924165.0,20.23,20.25,20.15,20.18,924165.0
2019-01-22 12:25:00,20.18,20.19,20.12,20.17,677023.0,20.18,20.19,20.12,20.17,677023.0
2019-01-22 12:30:00,20.16,20.2,20.15,20.17,535036.0,20.16,20.2,20.15,20.17,535036.0
2019-01-22 12:35:00,20.17,20.17,20.13,20.13,471384.0,20.17,20.17,20.13,20.13,471384.0
2019-01-22 12:40:00,20.14,20.17,20.11,20.16,541225.0,20.14,20.17,20.11,20.16,541225.0
2019-01-22 12:45:00,20.16,20.18,20.13,20.15,382188.0,20.16,20.18,20.13,20.15,382188.0
2019-01-22 12:50:00,20.15,20.19,20.12,20.16,492881.0,20.15,20.19,20.12,20.16,492881.0
2019-01-22 12:55:00,20.16,20.2,20.13,20.17,418559.0,20.16,20.2,20.13,20.17,418559.0
2019-01-22 13:00:00,20.17,20.17,20.03,20.03,1141151.0,20.17,20.17,20.03,20.03,1141151.0
2019-01-22 13:05:00,20.04,20.06,20.01,20.03,613404.0,20.04,20.06,20.01,20.03,613404.0
2019-01-22 13:10:00,20.02,20.06,19.91,19.91,1549259.0,20.02,20.06,19.91,19.91,1549259.0
2019-01-22 13:15:00,19.91,19.92,19.81,19.82,1169681.0,19.91,19.92,19.81,19.82,1169681.0
2019-01-22 13:20:00,19.82,19.94,19.81,19.83,1364042.0,19.82,19.94,19.81,19.83,1364042.0
2019-01-22 13:25:00,19.84,19.91,19.82,19.87,704820.0,19.84,19.91,19.82,19.87,704820.0
2019-01-22 13:30:00,19.86,19.91,19.85,19.88,453669.0,19.86,19.91,19.85,19.88,453669.0
2019-01-22 13:35:00,19.88,19.98,19.86,19.93,1249948.0,19.88,19.98,19.86,19.93,1249948.0
2019-01-22 13:40:00,19.93,19.94,19.88,19.91,741810.0,19.93,19.94,19.88,19.91,741810.0
2019-01-22 13:45:00,19.91,19.95,19.89,19.95,393030.0,19.91,19.95,19.89,19.95,393030.0
2019-01-22 13:50:00,19.94,19.98,19.94,19.96,647824.0,19.94,19.98,19.94,19.96,647824.0
2019-01-22 13:55:00,19.97,20.02,19.95,19.98,801230.0,19.97,20.02,19.95,19.98,801230.0
2019-01-22 14:00:00,19.98,20.01,19.93,19.94,650058.0,19.98,20.01,19.93,19.94,650058.0
2019-01-22 14:05:00,19.93,19.98,19.93,19.93,716831.0,19.93,19.98,19.93,19.93,716831.0
2019-01-22 14:10:00,19.94,19.94,19.87,19.9,674970.0,19.94,19.94,19.87,19.9,674970.0
2019-01-22 14:15:00,19.9,19.99,19.9,19.98,696243.0,19.9,19.99,19.9,19.98,696243.0
2019-01-22 14:20:00,19.98,19.99,19.88,19.89,639525.0,19.98,19.99,19.88,19.89,639525.0
2019-01-22 14:25:00,19.88,19.91,19.82,19.83,628208.0,19.88,19.91,19.82,19.83,628208.0
2019-01-22 14:30:00,19.83,19.91,19.81,19.87,565221.0,19.83,19.91,19.81,19.87,565221.0
2019-01-22 14:35:00,19.86,19.92,19.86,19.88,553462.0,19.86,19.92,19.86,19.88,553462.0
2019-01-22 14:40:00,19.87,19.91,19.82,19.83,470812.0,19.87,19.91,19.82,19.83,470812.0
2019-01-22 14:45:00,19.83,19.87,19.79,19.79,1050048.0,19.83,19.87,19.79,19.79,1050048.0
2019-01-22 14:50:00,19.8,19.84,19.76,19.8,1015846.0,19.8,19.84,19.76,19.8,1015846.0
2019-01-22 14:55:00,19.81,19.87,19.78,19.84,832257.0,19.81,19.87,19.78,19.84,832257.0
2019-01-22 15:00:00,19.84,19.88,19.76,19.78,728994.0,19.84,19.88,19.76,19.78,728994.0
2019-01-22 15:05:00,19.78,19.79,19.72,19.76,818161.0,19.78,19.79,19.72,19.76,818161.0
2019-01-22 15:10:00,19.76,19.8,19.73,19.77,673266.0,19.76,19.8,19.73,19.77,673266.0
2019-01-22 15:15:00,19.77,19.79,19.75,19.77,476390.0,19.77,19.79,19.75,19.77,476390.0
2019-01-22 15:20:00,19.78,19.86,19.77,19.83,724460.0,19.78,19.86,19.77,19.83,724460.0
2019-01-22 15:25:00,19.83,19.83,19.77,19.8,544816.0,19.83,19.83,19.77,19.8,544816.0
2019-01-22 15:30:00,19.8,19.81,19.71,19.71,862089.0,19.8,19.81,19.71,19.71,862089.0
2019-01-22 15:35:00,19.71,19.87,19.7,19.87,1243374.0,19.71,19.87,19.7,19.87,1243374.0
2019-01-22 15:40:00,19.87,19.9,19.82,19.85,1446037.0,19.87,19.9,19.82,19.85,1446037.0
2019-01-22 15:45:00,19.84,19.85,19.71,19.74,1743873.0,19.84,19.85,19.71,19.74,1743873.0
2019-01-22 15:50:00,19.73,19.77,19.72,19.73,1105172.0,19.73,19.77,19.72,19.73,1105172.0
2019-01-22 15:55:00,19.74,19.78,19.72,19.77,2351102.0,19.74,19.78,19.72,19.77,2351102.0
2019-01-23 09:30:00,20.02,20.08,19.88,20.04,3575998.0,20.02,20.08,19.88,20.04,3575998.0
2019-01-23 09:35:00,20.04,20.24,20.0,20.19,2964002.0,20.04,20.24,20.0,20.19,2964002.0
2019-01-23 09:40:00,20.2,20.36,20.19,20.25,3152459.0,20.2,20.36,20.19,20.25,3152459.0
2019-01-23 09:45:00,20.25,20.39,20.25,20.37,1810695.0,20.25,20.39,20.25,20.37,1810695.0
2019-01-23 09:50:00,20.38,20.4,20.25,20.28,2032069.0,20.38,20.4,20.25,20.28,2032069.0
2019-01-23 09:55:00,20.27,20.4,20.26,20.37,2056588.0,20.27,20.4,20.26,20.37,2056588.0
2019-01-23 10:00:00,20.38,20.48,20.31,20.47,2433256.0,20.38,20.48,20.31,20.47,2433256.0
2019-01-23 10:05:00,20.47,20.48,20.35,20.4,1585326.0,20.47,20.48,20.35,20.4,1585326.0
2019-01-23 10:10:00,20.41,20.45,20.32,20.33,1524549.0,20.41,20.45,20.32,20.33,1524549.0
2019-01-23 10:15:00,20.34,20.37,20.15,20.19,1472428.0,20.34,20.37,20.15,20.19,1472428.0
2019-01-23 10:20:00,20.18,20.24,20.13,20.2,1380837.0,20.18,20.24,20.13,20.2,1380837.0
2019-01-23 10:25:00,20.2,20.22,20.08,20.09,1111803.0,20.2,20.22,20.08,20.09,1111803.0
2019-01-23 10:30:00,20.1,20.22,20.07,20.17,1236244.0,20.1,20.22,20.07,20.17,1236244.0
2019-01-23 10:35:00,20.18,20.21,20.12,20.13,666340.0,20.18,20.21,20.12,20.13,666340.0
2019-01-23 10:40:00,20.13,20.15,20.01,20.01,1351699.0,20.13,20.15,20.01,20.01,1351699.0
2019-01-23 10:45:00,20.02,20.06,19.98,20.01,1292295.0,20.02,20.06,19.98,20.01,1292295.0
2019-01-23 10:50:00,20.01,20.06,19.97,20.02,759431.0,20.01,20.06,19.97,20.02,759431.0
2019-01-23 10:55:00,20.02,20.03,19.94,19.96,671452.0,20.02,20.03,19.94,19.96,671452.0
2019-01-23 11:00:00,19.96,20.01,19.92,20.0,979111.0,19.96,20.01,19.92,20.0,979111.0
2019-01-23 11:05:00,20.0,20.04,19.97,20.03,726926.0,20.0,20.04,19.97,20.03,726926.0
2019-01-23 11:10:00,20.03,20.09,20.01,20.02,1042539.0,20.03,20.09,20.01,20.02,1042539.0
2019-01-23 11:15:00,20.03,20.06,19.89,19.92,1078589.0,20.03,20.06,19.89,19.92,1078589.0
2019-01-23 11:20:00,19.92,19.93,19.81,19.83,987512.0,19.92,19.93,19.81,19.83,987512.0
2019-01-23 11:25:00,19.82,19.86,19.79,19.85,1088976.0,19.82,19.86,19.79,19.85,1088976.0
2019-01-23 11:30:00,19.84,19.87,19.81,19.86,738591.0,19.84,19.87,19.81,19.86,738591.0
2019-01-23 11:35:00,19.86,19.88,19.71,19.75,1690558.0,19.86,19.88,19.71,19.75,1690558.0
2019-01-23 11:40:00,19.75,19.76,19.66,19.71,1093648.0,19.75,19.76,19.66,19.71,1093648.0
2019-01-23 11:45:00,19.7,19.72,19.58,19.6,1618910.0,19.7,19.72,19.58,19.6,1618910.0
2019-01-23 11:50:00,19.6,19.66,19.55,19.57,1013397.0,19.6,19.66,19.55,19.57,1013397.0
2019-01-23 11:55:00,19.57,19.63,19.55,19.61,769077.0,19.57,19.63,19.55,19.61,769077.0
2019-01-23 12:00:00,19.6,19.66,19.56,19.62,899161.0,19.6,19.66,19.56,19.62,899161.0
2019-01-23 12:05:00,19.62,19.69,19.59,19.65,1009735.0,19.62,19.69,19.59,19.65,1009735.0
2019-01-23 12:10:00,19.66,19.68,19.62,19.67,837604.0,19.66,19.68,19.62,19.67,837604.0
2019-01-23 12:15:00,19.67,19.69,19.6,19.68,854260.0,19.67,19.69,19.6,19.68,854260.0
2019-01-23 12:20:00,19.68,19.75,19.65,19.74,746947.0,19.68,19.75,19.65,19.74,746947.0
2019-01-23 12:25:00,19.74,19.8,19.72,19.8,1127278.0,19.74,19.8,19.72,19.8,1127278.0
2019-01-23 12:30:00,19.79,19.82,19.76,19.77,860003.0,19.79,19.82,19.76,19.77,860003.0
2019-01-23 12:35:00,19.76,19.77,19.69,19.7,940317.0,19.76,19.77,19.69,19.7,940317.0
2019-01-23 12:40:00,19.69,19.82,19.68,19.79,669036.0,19.69,19.82,19.68,19.79,669036.0
2019-01-23 12:45:00,19.8,19.88,19.79,19.85,1499591.0,19.8,19.88,19.79,19.85,1499591.0
2019-01-23 12:50:00,19.85,19.87,19.8,19.83,640139.0,19.85,19.87,19.8,19.83,640139.0
2019-01-23 12:55:00,19.82,19.84,19.78,19.81,611768.0,19.82,19.84,19.78,19.81,611768.0
2019-01-23 13:00:00,19.82,19.82,19.66,19.68,815162.0,19.82,19.82,19.66,19.68,815162.0
2019-01-23 13:05:00,19.68,19.74,19.64,19.74,763959.0,19.68,19.74,19.64,19.74,763959.0
2019-01-23 13:10:00,19.74,19.75,19.66,19.7,541404.0,19.74,19.75,19.66,19.7,541404.0
2019-01-23 13:15:00,19.71,19.79,19.71,19.74,707606.0,19.71,19.79,19.71,19.74,707606.0
2019-01-23 13:20:00,19.74,19.77,19.72,19.74,382256.0,19.74,19.77,19.72,19.74,382256.0
2019-01-23 13:25:00,19.74,19.76,19.69,19.7,486969.0,19.74,19.76,19.69,19.7,486969.0
2019-01-23 13:30:00,19.71,19.76,19.69,19.72,308662.0,19.71,19.76,19.69,19.72,308662.0
2019-01-23 13:35:00,19.72,19.8,19.72,19.77,515489.0,19.72,19.8,19.72,19.77,515489.0
2019-01-23 13:40:00,19.77,19.78,19.73,19.75,256535.0,19.77,19.78,19.73,19.75,256535.0
2019-01-23 13:45:00,19.75,19.8,19.74,19.79,428869.0,19.75,19.8,19.74,19.79,428869.0
2019-01-23 13:50:00,19.78,19.8,19.76,19.79,360871.0,19.78,19.8,19.76,19.79,360871.0
2019-01-23 13:55:00,19.79,19.8,19.75,19.76,308635.0,19.79,19.8,19.75,19.76,308635.0
2019-01-23 14:00:00,19.77,19.88,19.77,19.87,819987.0,19.77,19.88,19.77,19.87,819987.0
2019-01-23 14:05:00,19.87,19.87,19.8,19.84,326929.0,19.87,19.87,19.8,19.84,326929.0
2019-01-23 14:10:00,19.84,19.85,19.8,19.81,238457.0,19.84,19.85,19.8,19.81,238457.0
2019-01-23 14:15:00,19.81,19.82,19.73,19.75,534328.0,19.81,19.82,19.73,19.75,534328.0
2019-01-23 14:20:00,19.75,19.77,19.72,19.75,513666.0,19.75,19.77,19.72,19.75,513666.0
2019-01-23 14:25:00,19.75,19.78,19.72,19.75,357639.0,19.75,19.78,19.72,19.75,357639.0
2019-01-23 14:30:00,19.75,19.75,19.68,19.69,510911.0,19.75,19.75,19.68,19.69,510911.0
2019-01-23 14:35:00,19.69,19.73,19.64,19.65,605716.0,19.69,19.73,19.64,19.65,605716.0
2019-01-23 14:40:00,19.66,19.67,19.62,19.63,455753.0,19.66,19.67,19.62,19.63,455753.0
2019-01-23 14:45:00,19.63,19.65,19.59,19.64,671601.0,19.63,19.65,19.59,19.64,671601.0
2019-01-23 14:50:00,19.64,19.68,19.62,19.63,499453.0,19.64,19.68,19.62,19.63,499453.0
2019-01-23 14:55:00,19.63,19.66,19.62,19.64,296580.0,19.63,19.66,19.62,19.64,296580.0
2019-01-23 15:00:00,19.64,19.66,19.62,19.65,444597.0,19.64,19.66,19.62,19.65,444597.0
2019-01-23 15:05:00,19.65,19.69,19.63,19.66,552344.0,19.65,19.69,19.63,19.66,552344.0
2019-01-23 15:10:00,19.65,19.67,19.63,19.65,234241.0,19.65,19.67,19.63,19.65,234241.0
2019-01-23 15:15:00,19.65,19.71,19.65,19.71,649019.0,19.65,19.71,19.65,19.71,649019.0
2019-01-23 15:20:00,19.71,19.77,19.69,19.75,573370.0,19.71,19.77,19.69,19.75,573370.0
2019-01-23 15:25:00,19.74,19.78,19.71,19.77,546866.0,19.74,19.78,19.71,19.77,546866.0
2019-01-23 15:30:00,19.77,19.78,19.71,19.73,496758.0,19.77,19.78,19.71,19.73,496758.0
2019-01-23 15:35:00,19.73,19.77,19.72,19.75,327156.0,19.73,19.77,19.72,19.75,327156.0
2019-01-23 15:40:00,19.75,19.76,19.73,19.75,394237.0,19.75,19.76,19.73,19.75,394237.0
2019-01-23 15:45:00,19.75,19.78,19.72,19.77,647737.0,19.75,19.78,19.72,19.77,647737.0
2019-01-23 15:50:00,19.78,19.78,19.74,19.75,792687.0,19.78,19.78,19.74,19.75,792687.0
2019-01-23 15:55:00,19.75,19.8,19.74,19.79,1565033.0,19.75,19.8,19.74,19.79,1565033.0
2019-01-24 09:30:00,20.05,20.51,20.0,20.46,5504843.0,20.05,20.51,20.0,20.46,5504843.0
2019-01-24 09:35:00,20.46,20.48,20.35,20.43,3494610.0,20.46,20.48,20.35,20.43,3494610.0
2019-01-24 09:40:00,20.43,20.5,20.32,20.39,2995421.0,20.43,20.5,20.32,20.39,2995421.0
2019-01-24 09:45:00,20.39,20.53,20.38,20.5,3921973.0,20.39,20.53,20.38,20.5,3921973.0
2019-01-24 09:50:00,20.5,20.64,20.48,20.61,3114996.0,20.5,20.64,20.48,20.61,3114996.0
2019-01-24 09:55:00,20.61,20.65,20.44,20.45,3180911.0,20.61,20.65,20.44,20.45,3180911.0
2019-01-24 10:00:00,20.45,20.57,20.44,20.53,2229690.0,20.45,20.57,20.44,20.53,2229690.0
2019-01-24 10:05:00,20.53,20.59,20.5,20.55,1663959.0,20.53,20.59,20.5,20.55,1663959.0
2019-01-24 10:10:00,20.56,20.73,20.52,20.72,2051504.0,20.56,20.73,20.52,20.72,2051504.0
2019-01-24 10:15:00,20.71,20.75,20.65,20.68,1588165.0,20.71,20.75,20.65,20.68,1588165.0
2019-01-24 10:20:00,20.68,20.72,20.65,20.7,1310513.0,20.68,20.72,20.65,20.7,1310513.0
2019-01-24 10:25:00,20.69,20.76,20.69,20.71,1494668.0,20.69,20.76,20.69,20.71,1494668.0
2019-01-24 10:30:00,20.71,20.73,20.54,20.57,1639935.0,20.71,20.73,20.54,20.57,1639935.0
2019-01-24 10:35:00,20.57,20.6,20.51,20.59,1403438.0,20.57,20.6,20.51,20.59,1403438.0
2019-01-24 10:40:00,20.59,20.6,20.53,20.53,791682.0,20.59,20.6,20.53,20.53,791682.0
2019-01-24 10:45:00,20.52,20.57,20.38,20.4,1489974.0,20.52,20.57,20.38,20.4,1489974.0
2019-01-24 10:50:00,20.4,20.43,20.31,20.34,1521078.0,20.4,20.43,20.31,20.34,1521078.0
2019-01-24 10:55:00,20.34,20.43,20.33,20.4,1477330.0,20.34,20.43,20.33,20.4,1477330.0
2019-01-24 11:00:00,20.4,20.58,20.36,20.55,1439147.0,20.4,20.58,20.36,20.55,1439147.0
2019-01-24 11:05:00,20.55,20.59,20.52,20.58,1021243.0,20.55,20.59,20.52,20.58,1021243.0
2019-01-24 11:10:00,20.57,20.61,20.4,20.44,1429668.0,20.57,20.61,20.4,20.44,1429668.0
2019-01-24 11:15:00,20.43,20.49,20.43,20.46,723551.0,20.43,20.49,20.43,20.46,723551.0
2019-01-24 11:20:00,20.46,20.56,20.43,20.52,836758.0,20.46,20.56,20.43,20.52,836758.0
2019-01-24 11:25:00,20.53,20.61,20.52,20.6,556534.0,20.53,20.61,20.52,20.6,556534.0
2019-01-24 11:30:00,20.6,20.66,20.6,20.66,1205651.0,20.6,20.66,20.6,20.66,1205651.0
2019-01-24 11:35:00,20.66,20.7,20.61,20.7,1074888.0,20.66,20.7,20.61,20.7,1074888.0
2019-01-24 11:40:00,20.7,20.71,20.64,20.67,815646.0,20.7,20.71,20.64,20.67,815646.0
2019-01-24 11:45:00,20.68,20.7,20.66,20.69,632930.0,20.68,20.7,20.66,20.69,632930.0
2019-01-24 11:50:00,20.68,20.69,20.59,20.67,711707.0,20.68,20.69,20.59,20.67,711707.0
2019-01-24 11:55:00,20.67,20.68,20.62,20.67,623819.0,20.67,20.68,20.62,20.67,623819.0
2019-01-24 12:00:00,20.67,20.69,20.64,20.65,481464.0,20.67,20.69,20.64,20.65,481464.0
2019-01-24 12:05:00,20.65,20.69,20.61,20.67,528618.0,20.65,20.69,20.61,20.67,528618.0
2019-01-24 12:10:00,20.67,20.7,20.65,20.68,554344.0,20.67,20.7,20.65,20.68,554344.0
2019-01-24 12:15:00,20.68,20.83,20.67,20.79,1836620.0,20.68,20.83,20.67,20.79,1836620.0
2019-01-24 12:20:00,20.79,20.82,20.76,20.82,774524.0,20.79,20.82,20.76,20.82,774524.0
2019-01-24 12:25:00,20.81,20.86,20.77,20.82,1290541.0,20.81,20.86,20.77,20.82,1290541.0
2019-01-24 12:30:00,20.82,20.9,20.8,20.86,1183888.0,20.82,20.9,20.8,20.86,1183888.0
2019-01-24 12:35:00,20.86,20.87,20.78,20.82,932121.0,20.86,20.87,20.78,20.82,932121.0
2019-01-24 12:40:00,20.81,20.82,20.75,20.79,578387.0,20.81,20.82,20.75,20.79,578387.0
2019-01-24 12:45:00,20.79,20.82,20.76,20.81,611520.0,20.79,20.82,20.76,20.81,611520.0
2019-01-24 12:50:00,20.8,20.81,20.73,20.79,523101.0,20.8,20.81,20.73,20.79,523101.0
2019-01-24 12:55:00,20.79,20.85,20.77,20.81,734994.0,20.79,20.85,20.77,20.81,734994.0
2019-01-24 13:00:00,20.81,20.87,20.77,20.8,754070.0,20.81,20.87,20.77,20.8,754070.0
2019-01-24 13:05:00,20.8,20.81,20.76,20.8,530897.0,20.8,20.81,20.76,20.8,530897.0
2019-01-24 13:10:00,20.79,20.8,20.73,20.78,723791.0,20.79,20.8,20.73,20.78,723791.0
2019-01-24 13:15:00,20.78,20.8,20.7,20.79,700249.0,20.78,20.8,20.7,20.79,700249.0
2019-01-24 13:20:00,20.8,20.83,20.75,20.75,673888.0,20.8,20.83,20.75,20.75,673888.0
2019-01-24 13:25:00,20.76,20.77,20.71,20.75,704948.0,20.76,20.77,20.71,20.75,704948.0
2019-01-24 13:30:00,20.75,20.8,20.72,20.79,649898.0,20.75,20.8,20.72,20.79,649898.0
2019-01-24 13:35:00,20.8,20.82,20.75,20.8,590132.0,20.8,20.82,20.75,20.8,590132.0
2019-01-24 13:40:00,20.8,20.82,20.75,20.76,377770.0,20.8,20.82,20.75,20.76,377770.0
2019-01-24 13:45:00,20.76,20.77,20.73,20.76,460028.0,20.76,20.77,20.73,20.76,460028.0
2019-01-24 13:50:00,20.77,20.85,20.76,20.84,828536.0,20.77,20.85,20.76,20.84,828536.0
2019-01-24 13:55:00,20.84,20.87,20.81,20.85,785190.0,20.84,20.87,20.81,20.85,785190.0
2019-01-24 14:00:00,20.86,20.87,20.82,20.86,711783.0,20.86,20.87,20.82,20.86,711783.0
2019-01-24 14:05:00,20.86,20.94,20.86,20.9,1352588.0,20.86,20.94,20.86,20.9,1352588.0
2019-01-24 14:10:00,20.91,20.97,20.89,20.97,822165.0,20.91,20.97,20.89,20.97,822165.0
2019-01-24 14:15:00,20.97,20.98,20.92,20.95,683651.0,20.97,20.98,20.92,20.95,683651.0
2019-01-24 14:20:00,20.96,20.98,20.91,20.91,678265.0,20.96,20.98,20.91,20.91,678265.0
2019-01-24 14:25:00,20.91,21.01,20.91,20.98,1441418.0,20.91,21.01,20.91,20.98,1441418.0
2019-01-24 14:30:00,20.97,20.98,20.86,20.89,1193116.0,20.97,20.98,20.86,20.89,1193116.0
2019-01-24 14:35:00,20.89,20.97,20.87,20.95,676970.0,20.89,20.97,20.87,20.95,676970.0
2019-01-24 14:40:00,20.95,20.95,20.88,20.89,763976.0,20.95,20.95,20.88,20.89,763976.0
2019-01-24 14:45:00,20.88,20.9,20.82,20.85,709800.0,20.88,20.9,20.82,20.85,709800.0
2019-01-24 14:50:00,20.85,20.88,20.83,20.87,434112.0,20.85,20.88,20.83,20.87,434112.0
2019-01-24 14:55:00,20.88,20.89,20.86,20.88,510072.0,20.88,20.89,20.86,20.88,510072.0
2019-01-24 15:00:00,20.88,20.9,20.85,20.89,324282.0,20.88,20.9,20.85,20.89,324282.0
2019-01-24 15:05:00,20.9,20.93,20.89,20.91,577899.0,20.9,20.93,20.89,20.91,577899.0
2019-01-24 15:10:00,20.91,20.92,20.88,20.88,503503.0,20.91,20.92,20.88,20.88,503503.0
2019-01-24 15:15:00,20.88,20.89,20.86,20.88,585779.0,20.88,20.89,20.86,20.88,585779.0
2019-01-24 15:20:00,20.88,20.91,20.87,20.87,523340.0,20.88,20.91,20.87,20.87,523340.0
2019-01-24 15:25:00,20.88,20.88,20.85,20.88,452985.0,20.88,20.88,20.85,20.88,452985.0
2019-01-24 15:30:00,20.88,20.89,20.8,20.82,1017201.0,20.88,20.89,20.8,20.82,1017201.0
2019-01-24 15:35:00,20.82,20.82,20.77,20.79,774190.0,20.82,20.82,20.77,20.79,774190.0
2019-01-24 15:40:00,20.79,20.85,20.78,20.82,835703.0,20.79,20.85,20.78,20.82,835703.0
2019-01-24 15:45:00,20.82,20.83,20.76,20.77,1047058.0,20.82,20.83,20.76,20.77,1047058.0
2019-01-24 15:50:00,20.77,20.83,20.76,20.82,1175444.0,20.77,20.83,20.76,20.82,1175444.0
2019-01-24 15:55:00,20.82,20.89,20.81,20.84,2704028.0,20.82,20.89,20.81,20.84,2704028.0
2019-01-25 09:30:00,20.95,21.19,20.79,20.85,5945552.0,20.95,21.19,20.79,20.85,5945552.0
2019-01-25 09:35:00,20.84,21.3,20.8,21.25,4194981.0,20.84,21.3,20.8,21.25,4194981.0
2019-01-25 09:40:00,21.25,21.37,21.2,21.32,3200963.0,21.25,21.37,21.2,21.32,3200963.0
2019-01-25 09:45:00,21.32,21.49,21.3,21.39,3166532.0,21.32,21.49,21.3,21.39,3166532.0
2019-01-25 09:50:00,21.38,21.45,21.3,21.34,2417989.0,21.38,21.45,21.3,21.34,2417989.0
2019-01-25 09:55:00,21.34,21.34,21.19,21.24,2582346.0,21.34,21.34,21.19,21.24,2582346.0
2019-01-25 10:00:00,21.24,21.33,21.21,21.29,1574777.0,21.24,21.33,21.21,21.29,1574777.0
2019-01-25 10:05:00,21.28,21.31,21.19,21.22,1892334.0,21.28,21.31,21.19,21.22,1892334.0
2019-01-25 10:10:00,21.22,21.23,21.11,21.14,1730240.0,21.22,21.23,21.11,21.14,1730240.0
2019-01-25 10:15:00,21.14,21.14,20.98,21.01,2590024.0,21.14,21.14,20.98,21.01,2590024.0
2019-01-25 10:20:00,21.02,21.08,20.99,21.03,1297254.0,21.02,21.08,20.99,21.03,1297254.0
2019-01-25 10:25:00,21.04,21.15,21.03,21.1,1385250.0,21.04,21.15,21.03,21.1,1385250.0
2019-01-25 10:30:00,21.11,21.22,21.1,21.15,2265499.0,21.11,21.22,21.1,21.15,2265499.0
2019-01-25 10:35:00,21.15,21.17,21.09,21.11,1139314.0,21.15,21.17,21.09,21.11,1139314.0
2019-01-25 10:40:00,21.12,21.17,21.08,21.17,948045.0,21.12,21.17,21.08,21.17,948045.0
2019-01-25 10:45:00,21.17,21.17,21.08,21.09,861222.0,21.17,21.17,21.08,21.09,861222.0
2019-01-25 10:50:00,21.09,21.09,20.94,20.97,1630430.0,21.09,21.09,20.94,20.97,1630430.0
2019-01-25 10:55:00,20.97,21.01,20.92,20.95,1310186.0,20.97,21.01,20.92,20.95,1310186.0
2019-01-25 11:00:00,20.94,21.04,20.94,21.02,1706397.0,20.94,21.04,20.94,21.02,1706397.0
2019-01-25 11:05:00,21.02,21.1,21.01,21.1,738593.0,21.02,21.1,21.01,21.1,738593.0
2019-01-25 11:10:00,21.09,21.11,20.97,20.98,1088269.0,21.09,21.11,20.97,20.98,1088269.0
2019-01-25 11:15:00,20.98,21.01,20.95,20.97,826764.0,20.98,21.01,20.95,20.97,826764.0
2019-01-25 11:20:00,20.97,21.01,20.95,20.99,595034.0,20.97,21.01,20.95,20.99,595034.0
2019-01-25 11:25:00,20.99,21.0,20.92,20.97,957824.0,20.99,21.0,20.92,20.97,957824.0
2019-01-25 11:30:00,20.98,21.08,20.97,21.07,960103.0,20.98,21.08,20.97,21.07,960103.0
2019-01-25 11:35:00,21.07,21.08,21.04,21.06,611001.0,21.07,21.08,21.04,21.06,611001.0
2019-01-25 11:40:00,21.06,21.14,21.04,21.14,951664.0,21.06,21.14,21.04,21.14,951664.0
2019-01-25 11:45:00,21.13,21.18,21.11,21.15,972307.0,21.13,21.18,21.11,21.15,972307.0
2019-01-25 11:50:00,21.15,21.23,21.13,21.21,1048568.0,21.15,21.23,21.13,21.21,1048568.0
2019-01-25 11:55:00,21.21,21.26,21.21,21.24,853535.0,21.21,21.26,21.21,21.24,853535.0
2019-01-25 12:00:00,21.25,21.25,21.18,21.22,867801.0,21.25,21.25,21.18,21.22,867801.0
2019-01-25 12:05:00,21.22,21.3,21.21,21.28,616877.0,21.22,21.3,21.21,21.28,616877.0
2019-01-25 12:10:00,21.28,21.3,21.22,21.3,661843.0,21.28,21.3,21.22,21.3,661843.0
2019-01-25 12:15:00,21.3,21.4,21.29,21.4,1198448.0,21.3,21.4,21.29,21.4,1198448.0
2019-01-25 12:20:00,21.4,21.45,21.38,21.42,1174827.0,21.4,21.45,21.38,21.42,1174827.0
2019-01-25 12:25:00,21.42,21.46,21.39,21.39,678854.0,21.42,21.46,21.39,21.39,678854.0
2019-01-25 12:30:00,21.39,21.4,21.33,21.38,1082266.0,21.39,21.4,21.33,21.38,1082266.0
2019-01-25 12:35:00,21.38,21.56,21.38,21.56,2073489.0,21.38,21.56,21.38,21.56,2073489.0
2019-01-25 12:40:00,21.55,21.56,21.48,21.5,955343.0,21.55,21.56,21.48,21.5,955343.0
2019-01-25 12:45:00,21.5,21.5,21.39,21.44,1452249.0,21.5,21.5,21.39,21.44,1452249.0
2019-01-25 12:50:00,21.45,21.54,21.42,21.54,953445.0,21.45,21.54,21.42,21.54,953445.0
2019-01-25 12:55:00,21.53,21.56,21.48,21.56,694571.0,21.53,21.56,21.48,21.56,694571.0
2019-01-25 13:00:00,21.56,21.62,21.55,21.57,1435807.0,21.56,21.62,21.55,21.57,1435807.0
2019-01-25 13:05:00,21.57,21.64,21.55,21.61,876779.0,21.57,21.64,21.55,21.61,876779.0
2019-01-25 13:10:00,21.61,21.62,21.55,21.61,707893.0,21.61,21.62,21.55,21.61,707893.0
2019-01-25 13:15:00,21.61,21.7,21.56,21.68,1313701.0,21.61,21.7,21.56,21.68,1313701.0
2019-01-25 13:20:00,21.69,21.76,21.68,21.75,1238014.0,21.69,21.76,21.68,21.75,1238014.0
2019-01-25 13:25:00,21.75,21.79,21.71,21.78,875002.0,21.75,21.79,21.71,21.78,875002.0
2019-01-25 13:30:00,21.78,21.79,21.65,21.67,1040055.0,21.78,21.79,21.65,21.67,1040055.0
2019-01-25 13:35:00,21.67,21.79,21.66,21.78,1287285.0,21.67,21.79,21.66,21.78,1287285.0
2019-01-25 13:40:00,21.78,21.84,21.76,21.83,1100175.0,21.78,21.84,21.76,21.83,1100175.0
2019-01-25 13:45:00,21.83,21.84,21.79,21.82,669196.0,21.83,21.84,21.79,21.82,669196.0
2019-01-25 13:50:00,21.81,21.84,21.78,21.79,623246.0,21.81,21.84,21.78,21.79,623246.0
2019-01-25 13:55:00,21.79,21.8,21.74,21.8,662525.0,21.79,21.8,21.74,21.8,662525.0
2019-01-25 14:00:00,21.8,21.82,21.74,21.79,823190.0,21.8,21.82,21.74,21.79,823190.0
2019-01-25 14:05:00,21.79,21.9,21.78,21.89,1415997.0,21.79,21.9,21.78,21.89,1415997.0
2019-01-25 14:10:00,21.89,21.9,21.83,21.83,800412.0,21.89,21.9,21.83,21.83,800412.0
2019-01-25 14:15:00,21.84,21.87,21.8,21.84,932378.0,21.84,21.87,21.8,21.84,932378.0
2019-01-25 14:20:00,21.84,21.86,21.77,21.82,1207096.0,21.84,21.86,21.77,21.82,1207096.0
2019-01-25 14:25:00,21.81,21.82,21.69,21.7,1516381.0,21.81,21.82,21.69,21.7,1516381.0
2019-01-25 14:30:00,21.71,21.79,21.69,21.74,1160513.0,21.71,21.79,21.69,21.74,1160513.0
2019-01-25 14:35:00,21.75,21.83,21.73,21.83,917833.0,21.75,21.83,21.73,21.83,917833.0
2019-01-25 14:40:00,21.82,21.87,21.8,21.86,1144949.0,21.82,21.87,21.8,21.86,1144949.0
2019-01-25 14:45:00,21.87,21.9,21.83,21.85,761550.0,21.87,21.9,21.83,21.85,761550.0
2019-01-25 14:50:00,21.85,21.94,21.82,21.92,1242516.0,21.85,21.94,21.82,21.92,1242516.0
2019-01-25 14:55:00,21.93,21.96,21.9,21.94,1072228.0,21.93,21.96,21.9,21.94,1072228.0
2019-01-25 15:00:00,21.94,21.98,21.91,21.98,898636.0,21.94,21.98,21.91,21.98,898636.0
2019-01-25 15:05:00,21.98,21.98,21.86,21.86,1068355.0,21.98,21.98,21.86,21.86,1068355.0
2019-01-25 15:10:00,21.87,21.94,21.86,21.94,808973.0,21.87,21.94,21.86,21.94,808973.0
2019-01-25 15:15:00,21.94,21.99,21.93,21.98,904591.0,21.94,21.99,21.93,21.98,904591.0
2019-01-25 15:20:00,21.99,22.0,21.95,21.98,1163878.0,21.99,22.0,21.95,21.98,1163878.0
2019-01-25 15:25:00,21.98,22.03,21.93,21.95,2189678.0,21.98,22.03,21.93,21.95,2189678.0
2019-01-25 15:30:00,21.95,21.97,21.85,21.85,1428341.0,21.95,21.97,21.85,21.85,1428341.0
2019-01-25 15:35:00,21.86,21.98,21.84,21.97,1380419.0,21.86,21.98,21.84,21.97,1380419.0
2019-01-25 15:40:00,21.98,21.98,21.91,21.91,1008510.0,21.98,21.98,21.91,21.91,1008510.0
2019-01-25 15:45:00,21.91,21.95,21.9,21.94,933219.0,21.91,21.95,21.9,21.94,933219.0
2019-01-25 15:50:00,21.94,21.95,21.87,21.88,1038050.0,21.94,21.95,21.87,21.88,1038050.0
2019-01-25 15:55:00,21.89,21.94,21.89,21.93,2826629.0,21.89,21.94,21.89,21.93,2826629.0
2019-01-28 09:30:00,20.32,20.72,20.14,20.36,8115060.0,20.32,20.72,20.14,20.36,8115060.0
2019-01-28 09:35:00,20.35,20.51,20.23,20.36,4575546.0,20.35,20.51,20.23,20.36,4575546.0
2019-01-28 09:40:00,20.36,20.36,20.02,20.12,5850927.0,20.36,20.36,20.02,20.12,5850927.0
2019-01-28 09:45:00,20.12,20.29,20.09,20.13,4063747.0,20.12,20.29,20.09,20.13,4063747.0
2019-01-28 09:50:00,20.13,20.36,20.04,20.21,3684028.0,20.13,20.36,20.04,20.21,3684028.0
2019-01-28 09:55:00,20.2,20.39,20.16,20.38,2838072.0,20.2,20.39,20.16,20.38,2838072.0
2019-01-28 10:00:00,20.38,20.38,20.11,20.13,2777424.0,20.38,20.38,20.11,20.13,2777424.0
2019-01-28 10:05:00,20.13,20.35,20.11,20.31,2582457.0,20.13,20.35,20.11,20.31,2582457.0
2019-01-28 10:10:00,20.31,20.39,20.24,20.33,2448193.0,20.31,20.39,20.24,20.33,2448193.0
2019-01-28 10:15:00,20.34,20.49,20.3,20.48,2496903.0,20.34,20.49,20.3,20.48,2496903.0
2019-01-28 10:20:00,20.47,20.55,20.43,20.51,2322267.0,20.47,20.55,20.43,20.51,2322267.0
2019-01-28 10:25:00,20.5,20.58,20.45,20.52,1945606.0,20.5,20.58,20.45,20.52,1945606.0
2019-01-28 10:30:00,20.52,20.67,20.51,20.67,2568803.0,20.52,20.67,20.51,20.67,2568803.0
2019-01-28 10:35:00,20.66,20.69,20.54,20.55,2009523.0,20.66,20.69,20.54,20.55,2009523.0
2019-01-28 10:40:00,20.55,20.66,20.54,20.62,1608188.0,20.55,20.66,20.54,20.62,1608188.0
2019-01-28 10:45:00,20.63,20.71,20.62,20.68,1749159.0,20.63,20.71,20.62,20.68,1749159.0
2019-01-28 10:50:00,20.67,20.81,20.67,20.77,2280385.0,20.67,20.81,20.67,20.77,2280385.0
2019-01-28 10:55:00,20.77,20.82,20.71,20.75,1730143.0,20.77,20.82,20.71,20.75,1730143.0
2019-01-28 11:00:00,20.74,20.79,20.72,20.77,1169103.0,20.74,20.79,20.72,20.77,1169103.0
2019-01-28 11:05:00,20.76,20.9,20.76,20.86,1450074.0,20.76,20.9,20.76,20.86,1450074.0
2019-01-28 11:10:00,20.86,20.94,20.83,20.89,1663758.0,20.86,20.94,20.83,20.89,1663758.0
2019-01-28 11:15:00,20.89,20.99,20.85,20.98,1716820.0,20.89,20.99,20.85,20.98,1716820.0
2019-01-28 11:20:00,20.98,21.01,20.9,20.91,1675314.0,20.98,21.01,20.9,20.91,1675314.0
2019-01-28 11:25:00,20.91,20.91,20.75,20.8,1799441.0,20.91,20.91,20.75,20.8,1799441.0
2019-01-28 11:30:00,20.8,20.84,20.7,20.72,1449548.0,20.8,20.84,20.7,20.72,1449548.0
2019-01-28 11:35:00,20.71,20.72,20.53,20.57,2891251.0,20.71,20.72,20.53,20.57,2891251.0
2019-01-28 11:40:00,20.57,20.57,20.42,20.44,1726221.0,20.57,20.57,20.42,20.44,1726221.0
2019-01-28 11:45:00,20.43,20.55,20.41,20.54,1593416.0,20.43,20.55,20.41,20.54,1593416.0
2019-01-28 11:50:00,20.53,20.61,20.5,20.58,2065841.0,20.53,20.61,20.5,20.58,2065841.0
2019-01-28 11:55:00,20.58,20.59,20.43,20.44,1467862.0,20.58,20.59,20.43,20.44,1467862.0
2019-01-28 12:00:00,20.44,20.49,20.42,20.46,911430.0,20.44,20.49,20.42,20.46,911430.0
2019-01-28 12:05:00,20.46,20.53,20.45,20.53,752589.0,20.46,20.53,20.45,20.53,752589.0
2019-01-28 12:10:00,20.52,20.54,20.49,20.52,614668.0,20.52,20.54,20.49,20.52,614668.0
2019-01-28 12:15:00,20.51,20.58,20.5,20.55,779083.0,20.51,20.58,20.5,20.55,779083.0
2019-01-28 12:20:00,20.55,20.65,20.54,20.63,895229.0,20.55,20.65,20.54,20.63,895229.0
2019-01-28 12:25:00,20.64,20.66,20.59,20.61,693547.0,20.64,20.66,20.59,20.61,693547.0
2019-01-28 12:30:00,20.61,20.63,20.51,20.59,967123.0,20.61,20.63,20.51,20.59,967123.0
2019-01-28 12:35:00,20.59,20.64,20.53,20.63,650867.0,20.59,20.64,20.53,20.63,650867.0
2019-01-28 12:40:00,20.63,20.66,20.61,20.63,629666.0,20.63,20.66,20.61,20.63,629666.0
2019-01-28 12:45:00,20.63,20.64,20.54,20.55,601705.0,20.63,20.64,20.54,20.55,601705.0
2019-01-28 12:50:00,20.54,20.57,20.47,20.47,782284.0,20.54,20.57,20.47,20.47,782284.0
2019-01-28 12:55:00,20.47,20.48,20.36,20.42,1213240.0,20.47,20.48,20.36,20.42,1213240.0
2019-01-28 13:00:00,20.42,20.42,20.23,20.31,1817162.0,20.42,20.42,20.23,20.31,1817162.0
2019-01-28 13:05:00,20.32,20.4,20.31,20.39,1031150.0,20.32,20.4,20.31,20.39,1031150.0
2019-01-28 13:10:00,20.39,20.42,20.31,20.36,1339003.0,20.39,20.42,20.31,20.36,1339003.0
2019-01-28 13:15:00,20.36,20.41,20.34,20.39,644544.0,20.36,20.41,20.34,20.39,644544.0
2019-01-28 13:20:00,20.39,20.44,20.38,20.4,640309.0,20.39,20.44,20.38,20.4,640309.0
2019-01-28 13:25:00,20.4,20.41,20.3,20.33,863141.0,20.4,20.41,20.3,20.33,863141.0
2019-01-28 13:30:00,20.33,20.4,20.32,20.39,724338.0,20.33,20.4,20.32,20.39,724338.0
2019-01-28 13:35:00,20.39,20.42,20.36,20.38,669348.0,20.39,20.42,20.36,20.38,669348.0
2019-01-28 13:40:00,20.39,20.39,20.3,20.34,919283.0,20.39,20.39,20.3,20.34,919283.0
2019-01-28 13:45:00,20.34,20.38,20.31,20.34,772452.0,20.34,20.38,20.31,20.34,772452.0
2019-01-28 13:50:00,20.35,20.41,20.33,20.41,666835.0,20.35,20.41,20.33,20.41,666835.0
2019-01-28 13:55:00,20.41,20.43,20.36,20.37,678591.0,20.41,20.43,20.36,20.37,678591.0
2019-01-28 14:00:00,20.37,20.39,20.25,20.26,1033632.0,20.37,20.39,20.25,20.26,1033632.0
2019-01-28 14:05:00,20.25,20.33,20.24,20.32,937920.0,20.25,20.33,20.24,20.32,937920.0
2019-01-28 14:10:00,20.32,20.34,20.21,20.21,1104209.0,20.32,20.34,20.21,20.21,1104209.0
2019-01-28 14:15:00,20.22,20.32,20.2,20.3,1111702.0,20.22,20.32,20.2,20.3,1111702.0
2019-01-28 14:20:00,20.3,20.35,20.28,20.29,853034.0,20.3,20.35,20.28,20.29,853034.0
2019-01-28 14:25:00,20.29,20.33,20.26,20.33,642959.0,20.29,20.33,20.26,20.33,642959.0
2019-01-28 14:30:00,20.33,20.35,20.29,20.3,696548.0,20.33,20.35,20.29,20.3,696548.0
2019-01-28 14:35:00,20.3,20.33,20.29,20.3,638724.0,20.3,20.33,20.29,20.3,638724.0
2019-01-28 14:40:00,20.3,20.3,20.17,20.24,1686513.0,20.3,20.3,20.17,20.24,1686513.0
2019-01-28 14:45:00,20.24,20.3,20.23,20.28,700996.0,20.24,20.3,20.23,20.28,700996.0
2019-01-28 14:50:00,20.29,20.3,20.22,20.22,1127769.0,20.29,20.3,20.22,20.22,1127769.0
2019-01-28 14:55:00,20.22,20.25,20.2,20.2,800540.0,20.22,20.25,20.2,20.2,800540.0
2019-01-28 15:00:00,20.2,20.25,20.2,20.21,631617.0,20.2,20.25,20.2,20.21,631617.0
2019-01-28 15:05:00,20.21,20.23,20.13,20.18,1677497.0,20.21,20.23,20.13,20.18,1677497.0
2019-01-28 15:10:00,20.19,20.21,20.12,20.19,1379049.0,20.19,20.21,20.12,20.19,1379049.0
2019-01-28 15:15:00,20.19,20.2,20.13,20.14,934709.0,20.19,20.2,20.13,20.14,934709.0
2019-01-28 15:20:00,20.13,20.2,20.13,20.19,1283102.0,20.13,20.2,20.13,20.19,1283102.0
2019-01-28 15:25:00,20.19,20.2,20.15,20.17,778991.0,20.19,20.2,20.15,20.17,778991.0
2019-01-28 15:30:00,20.17,20.19,20.13,20.17,724334.0,20.17,20.19,20.13,20.17,724334.0
2019-01-28 15:35:00,20.17,20.19,20.15,20.15,709709.0,20.17,20.19,20.15,20.15,709709.0
2019-01-28 15:40:00,20.15,20.22,20.13,20.2,1802993.0,20.15,20.22,20.13,20.2,1802993.0
2019-01-28 15:45:00,20.19,20.21,20.17,20.18,1226125.0,20.19,20.21,20.17,20.18,1226125.0
2019-01-28 15:50:00,20.19,20.21,20.17,20.21,1828709.0,20.19,20.21,20.17,20.21,1828709.0
2019-01-28 15:55:00,20.21,20.23,20.17,20.18,4094759.0,20.21,20.23,20.17,20.18,4094759.0
2019-01-29 09:30:00,20.26,20.39,19.88,19.96,5023797.0,20.26,20.39,19.88,19.96,5023797.0
2019-01-29 09:35:00,19.96,19.96,19.65,19.72,4895035.0,19.96,19.96,19.65,19.72,4895035.0
2019-01-29 09:40:00,19.72,19.88,19.6,19.6,3003219.0,19.72,19.88,19.6,19.6,3003219.0
2019-01-29 09:45:00,19.6,19.73,19.57,19.71,3085068.0,19.6,19.73,19.57,19.71,3085068.0
2019-01-29 09:50:00,19.72,19.79,19.66,19.71,2346731.0,19.72,19.79,19.66,19.71,2346731.0
2019-01-29 09:55:00,19.71,19.75,19.55,19.58,2094210.0,19.71,19.75,19.55,19.58,2094210.0
2019-01-29 10:00:00,19.58,19.76,19.57,19.67,1806361.0,19.58,19.76,19.57,19.67,1806361.0
2019-01-29 10:05:00,19.68,19.78,19.65,19.77,2319928.0,19.68,19.78,19.65,19.77,2319928.0
2019-01-29 10:10:00,19.76,19.8,19.71,19.77,1827551.0,19.76,19.8,19.71,19.77,1827551.0
2019-01-29 10:15:00,19.77,19.88,19.72,19.87,2181144.0,19.77,19.88,19.72,19.87,2181144.0
2019-01-29 10:20:00,19.87,19.92,19.84,19.87,1843533.0,19.87,19.92,19.84,19.87,1843533.0
2019-01-29 10:25:00,19.88,19.97,19.87,19.95,1969054.0,19.88,19.97,19.87,19.95,1969054.0
2019-01-29 10:30:00,19.95,19.96,19.78,19.82,2009017.0,19.95,19.96,19.78,19.82,2009017.0
2019-01-29 10:35:00,19.82,19.84,19.68,19.69,1804906.0,19.82,19.84,19.68,19.69,1804906.0
2019-01-29 10:40:00,19.69,19.74,19.66,19.69,1365107.0,19.69,19.74,19.66,19.69,1365107.0
2019-01-29 10:45:00,19.68,19.71,19.57,19.6,1744002.0,19.68,19.71,19.57,19.6,1744002.0
2019-01-29 10:50:00,19.6,19.6,19.5,19.55,1849568.0,19.6,19.6,19.5,19.55,1849568.0
2019-01-29 10:55:00,19.55,19.58,19.45,19.52,2585265.0,19.55,19.58,19.45,19.52,2585265.0
2019-01-29 11:00:00,19.51,19.62,19.47,19.57,1735976.0,19.51,19.62,19.47,19.57,1735976.0
2019-01-29 11:05:00,19.57,19.66,19.52,19.59,1623882.0,19.57,19.66,19.52,19.59,1623882.0
2019-01-29 11:10:00,19.6,19.64,19.51,19.55,990229.0,19.6,19.64,19.51,19.55,990229.0
2019-01-29 11:15:00,19.55,19.6,19.55,19.58,712078.0,19.55,19.6,19.55,19.58,712078.0
2019-01-29 11:20:00,19.58,19.6,19.48,19.52,888781.0,19.58,19.6,19.48,19.52,888781.0
2019-01-29 11:25:00,19.51,19.62,19.48,19.59,1439675.0,19.51,19.62,19.48,19.59,1439675.0
2019-01-29 11:30:00,19.59,19.61,19.54,19.57,669562.0,19.59,19.61,19.54,19.57,669562.0
2019-01-29 11:35:00,19.57,19.6,19.55,19.58,639365.0,19.57,19.6,19.55,19.58,639365.0
2019-01-29 11:40:00,19.58,19.58,19.42,19.48,1471288.0,19.58,19.58,19.42,19.48,1471288.0
2019-01-29 11:45:00,19.48,19.5,19.45,19.48,950601.0,19.48,19.5,19.45,19.48,950601.0
2019-01-29 11:50:00,19.48,19.48,19.37,19.39,1097834.0,19.48,19.48,19.37,19.39,1097834.0
2019-01-29 11:55:00,19.39,19.4,19.32,19.32,1132398.0,19.39,19.4,19.32,19.32,1132398.0
2019-01-29 12:00:00,19.32,19.34,19.23,19.29,1827187.0,19.32,19.34,19.23,19.29,1827187.0
2019-01-29 12:05:00,19.29,19.33,19.26,19.28,1358707.0,19.29,19.33,19.26,19.28,1358707.0
2019-01-29 12:10:00,19.28,19.37,19.25,19.37,925337.0,19.28,19.37,19.25,19.37,925337.0
2019-01-29 12:15:00,19.37,19.4,19.31,19.38,925333.0,19.37,19.4,19.31,19.38,925333.0
2019-01-29 12:20:00,19.37,19.43,19.35,19.41,825088.0,19.37,19.43,19.35,19.41,825088.0
2019-01-29 12:25:00,19.4,19.42,19.35,19.38,681696.0,19.4,19.42,19.35,19.38,681696.0
2019-01-29 12:30:00,19.38,19.42,19.36,19.41,741619.0,19.38,19.42,19.36,19.41,741619.0
2019-01-29 12:35:00,19.41,19.45,19.39,19.39,644924.0,19.41,19.45,19.39,19.39,644924.0
2019-01-29 12:40:00,19.4,19.45,19.39,19.43,398574.0,19.4,19.45,19.39,19.43,398574.0
2019-01-29 12:45:00,19.42,19.49,19.42,19.46,716397.0,19.42,19.49,19.42,19.46,716397.0
2019-01-29 12:50:00,19.46,19.5,19.46,19.49,640055.0,19.46,19.5,19.46,19.49,640055.0
2019-01-29 12:55:00,19.49,19.51,19.44,19.47,696073.0,19.49,19.51,19.44,19.47,696073.0
2019-01-29 13:00:00,19.47,19.47,19.4,19.44,718538.0,19.47,19.47,19.4,19.44,718538.0
2019-01-29 13:05:00,19.44,19.47,19.4,19.47,461192.0,19.44,19.47,19.4,19.47,461192.0
2019-01-29 13:10:00,19.47,19.5,19.43,19.43,553428.0,19.47,19.5,19.43,19.43,553428.0
2019-01-29 13:15:00,19.43,19.48,19.42,19.42,450239.0,19.43,19.48,19.42,19.42,450239.0
2019-01-29 13:20:00,19.43,19.45,19.35,19.37,858622.0,19.43,19.45,19.35,19.37,858622.0
2019-01-29 13:25:00,19.36,19.38,19.3,19.35,956424.0,19.36,19.38,19.3,19.35,956424.0
2019-01-29 13:30:00,19.36,19.36,19.31,19.33,623519.0,19.36,19.36,19.31,19.33,623519.0
2019-01-29 13:35:00,19.33,19.35,19.3,19.34,461086.0,19.33,19.35,19.3,19.34,461086.0
2019-01-29 13:40:00,19.35,19.35,19.33,19.35,497077.0,19.35,19.35,19.33,19.35,497077.0
2019-01-29 13:45:00,19.35,19.35,19.32,19.35,391338.0,19.35,19.35,19.32,19.35,391338.0
2019-01-29 13:50:00,19.34,19.36,19.27,19.28,766616.0,19.34,19.36,19.27,19.28,766616.0
2019-01-29 13:55:00,19.28,19.31,19.27,19.28,586009.0,19.28,19.31,19.27,19.28,586009.0
2019-01-29 14:00:00,19.28,19.34,19.25,19.33,910081.0,19.28,19.34,19.25,19.33,910081.0
2019-01-29 14:05:00,19.34,19.36,19.31,19.33,783415.0,19.34,19.36,19.31,19.33,783415.0
2019-01-29 14:10:00,19.34,19.41,19.31,19.33,1084185.0,19.34,19.41,19.31,19.33,1084185.0
2019-01-29 14:15:00,19.34,19.35,19.27,19.3,1093963.0,19.34,19.35,19.27,19.3,1093963.0
2019-01-29 14:20:00,19.3,19.31,19.24,19.29,1081456.0,19.3,19.31,19.24,19.29,1081456.0
2019-01-29 14:25:00,19.29,19.3,19.24,19.28,577782.0,19.29,19.3,19.24,19.28,577782.0
2019-01-29 14:30:00,19.29,19.3,19.25,19.3,511517.0,19.29,19.3,19.25,19.3,511517.0
2019-01-29 14:35:00,19.29,19.3,19.26,19.27,463033.0,19.29,19.3,19.26,19.27,463033.0
2019-01-29 14:40:00,19.27,19.27,19.15,19.16,1553949.0,19.27,19.27,19.15,19.16,1553949.0
2019-01-29 14:45:00,19.17,19.2,19.06,19.09,1742359.0,19.17,19.2,19.06,19.09,1742359.0
2019-01-29 14:50:00,19.09,19.15,19.05,19.14,1230357.0,19.09,19.15,19.05,19.14,1230357.0
2019-01-29 14:55:00,19.15,19.18,19.12,19.17,970945.0,19.15,19.18,19.12,19.17,970945.0
2019-01-29 15:00:00,19.17,19.19,19.12,19.17,860293.0,19.17,19.19,19.12,19.17,860293.0
2019-01-29 15:05:00,19.17,19.18,19.09,19.15,830164.0,19.17,19.18,19.09,19.15,830164.0
2019-01-29 15:10:00,19.15,19.18,19.13,19.16,614645.0,19.15,19.18,19.13,19.16,614645.0
2019-01-29 15:15:00,19.16,19.17,19.13,19.14,653007.0,19.16,19.17,19.13,19.14,653007.0
2019-01-29 15:20:00,19.14,19.25,19.14,19.23,1240768.0,19.14,19.25,19.14,19.23,1240768.0
2019-01-29 15:25:00,19.23,19.29,19.21,19.27,1458103.0,19.23,19.29,19.21,19.27,1458103.0
2019-01-29 15:30:00,19.27,19.36,19.26,19.32,1700015.0,19.27,19.36,19.26,19.32,1700015.0
2019-01-29 15:35:00,19.33,19.33,19.22,19.27,1116058.0,19.33,19.33,19.22,19.27,1116058.0
2019-01-29 15:40:00,19.27,19.38,19.26,19.38,1648045.0,19.27,19.38,19.26,19.38,1648045.0
2019-01-29 15:45:00,19.38,19.39,19.28,19.29,1883890.0,19.38,19.39,19.28,19.29,1883890.0
2019-01-29 15:50:00,19.3,19.3,19.24,19.28,1720656.0,19.3,19.3,19.24,19.28,1720656.0
2019-01-29 15:55:00,19.28,19.29,19.21,19.24,3438432.0,19.28,19.29,19.21,19.24,3438432.0
2019-01-30 09:30:00,21.47,21.93,21.44,21.86,12823352.0,21.47,21.93,21.44,21.86,12823352.0
2019-01-30 09:35:00,21.86,22.3,21.85,22.15,11517379.0,21.86,22.3,21.85,22.15,11517379.0
2019-01-30 09:40:00,22.16,22.4,22.05,22.32,8714072.0,22.16,22.4,22.05,22.32,8714072.0
2019-01-30 09:45:00,22.33,22.36,22.02,22.04,5041156.0,22.33,22.36,22.02,22.04,5041156.0
2019-01-30 09:50:00,22.05,22.15,21.87,22.05,6347519.0,22.05,22.15,21.87,22.05,6347519.0
2019-01-30 09:55:00,22.05,22.11,21.58,21.67,6480500.0,22.05,22.11,21.58,21.67,6480500.0
2019-01-30 10:00:00,21.66,21.79,21.5,21.51,4723959.0,21.66,21.79,21.5,21.51,4723959.0
2019-01-30 10:05:00,21.51,21.61,21.37,21.52,6075344.0,21.51,21.61,21.37,21.52,6075344.0
2019-01-30 10:10:00,21.52,21.79,21.46,21.77,4191112.0,21.52,21.79,21.46,21.77,4191112.0
2019-01-30 10:15:00,21.77,21.93,21.62,21.93,3549799.0,21.77,21.93,21.62,21.93,3549799.0
2019-01-30 10:20:00,21.93,22.02,21.85,21.92,4292513.0,21.93,22.02,21.85,21.92,4292513.0
2019-01-30 10:25:00,21.92,22.12,21.89,22.05,3674160.0,21.92,22.12,21.89,22.05,3674160.0
2019-01-30 10:30:00,22.04,22.15,22.04,22.11,2996375.0,22.04,22.15,22.04,22.11,2996375.0
2019-01-30 10:35:00,22.11,22.18,22.01,22.06,2482961.0,22.11,22.18,22.01,22.06,2482961.0
2019-01-30 10:40:00,22.06,22.36,22.06,22.28,4438611.0,22.06,22.36,22.06,22.28,4438611.0
2019-01-30 10:45:00,22.28,22.45,22.21,22.38,3501956.0,22.28,22.45,22.21,22.38,3501956.0
2019-01-30 10:50:00,22.38,22.43,22.25,22.3,2764147.0,22.38,22.43,22.25,22.3,2764147.0
2019-01-30 10:55:00,22.3,22.38,22.26,22.33,1885763.0,22.3,22.38,22.26,22.33,1885763.0
2019-01-30 11:00:00,22.33,22.49,22.3,22.42,3255607.0,22.33,22.49,22.3,22.42,3255607.0
2019-01-30 11:05:00,22.42,22.46,22.35,22.42,1765129.0,22.42,22.46,22.35,22.42,1765129.0
2019-01-30 11:10:00,22.43,22.48,22.29,22.34,2521314.0,22.43,22.48,22.29,22.34,2521314.0
2019-01-30 11:15:00,22.34,22.38,22.21,22.26,2024267.0,22.34,22.38,22.21,22.26,2024267.0
2019-01-30 11:20:00,22.25,22.28,22.14,22.21,2144724.0,22.25,22.28,22.14,22.21,2144724.0
2019-01-30 11:25:00,22.21,22.27,22.05,22.09,2113532.0,22.21,22.27,22.05,22.09,2113532.0
2019-01-30 11:30:00,22.08,22.18,22.05,22.13,1638431.0,22.08,22.18,22.05,22.13,1638431.0
2019-01-30 11:35:00,22.13,22.22,22.03,22.22,1774195.0,22.13,22.22,22.03,22.22,1774195.0
2019-01-30 11:40:00,22.21,22.34,22.18,22.34,2132619.0,22.21,22.34,22.18,22.34,2132619.0
2019-01-30 11:45:00,22.34,22.34,22.22,22.23,1768989.0,22.34,22.34,22.22,22.23,1768989.0
2019-01-30 11:50:00,22.22,22.25,22.11,22.16,1641338.0,22.22,22.25,22.11,22.16,1641338.0
2019-01-30 11:55:00,22.17,22.19,22.05,22.13,1372142.0,22.17,22.19,22.05,22.13,1372142.0
2019-01-30 12:00:00,22.13,22.24,22.12,22.15,1511273.0,22.13,22.24,22.12,22.15,1511273.0
2019-01-30 12:05:00,22.15,22.23,22.08,22.2,1446642.0,22.15,22.23,22.08,22.2,1446642.0
2019-01-30 12:10:00,22.21,22.24,22.12,22.18,968472.0,22.21,22.24,22.12,22.18,968472.0
2019-01-30 12:15:00,22.19,22.24,22.13,22.23,979083.0,22.19,22.24,22.13,22.23,979083.0
2019-01-30 12:20:00,22.23,22.33,22.19,22.31,1647231.0,22.23,22.33,22.19,22.31,1647231.0
2019-01-30 12:25:00,22.31,22.32,22.19,22.2,1109549.0,22.31,22.32,22.19,22.2,1109549.0
2019-01-30 12:30:00,22.2,22.21,22.13,22.19,1137391.0,22.2,22.21,22.13,22.19,1137391.0
2019-01-30 12:35:00,22.18,22.2,22.15,22.2,582503.0,22.18,22.2,22.15,22.2,582503.0
2019-01-30 12:40:00,22.19,22.3,22.19,22.29,907803.0,22.19,22.3,22.19,22.29,907803.0
2019-01-30 12:45:00,22.29,22.32,22.24,22.29,1049318.0,22.29,22.32,22.24,22.29,1049318.0
2019-01-30 12:50:00,22.3,22.35,22.22,22.25,1194364.0,22.3,22.35,22.22,22.25,1194364.0
2019-01-30 12:55:00,22.24,22.33,22.2,22.32,767615.0,22.24,22.33,22.2,22.32,767615.0
2019-01-30 13:00:00,22.32,22.32,22.27,22.31,431056.0,22.32,22.32,22.27,22.31,431056.0
2019-01-30 13:05:00,22.3,22.35,22.3,22.33,883382.0,22.3,22.35,22.3,22.33,883382.0
2019-01-30 13:10:00,22.34,22.34,22.25,22.29,669431.0,22.34,22.34,22.25,22.29,669431.0
2019-01-30 13:15:00,22.29,22.33,22.24,22.26,786387.0,22.29,22.33,22.24,22.26,786387.0
2019-01-30 13:20:00,22.27,22.31,22.21,22.28,1004234.0,22.27,22.31,22.21,22.28,1004234.0
2019-01-30 13:25:00,22.28,22.3,22.25,22.28,487587.0,22.28,22.3,22.25,22.28,487587.0
2019-01-30 13:30:00,22.27,22.35,22.27,22.34,926310.0,22.27,22.35,22.27,22.34,926310.0
2019-01-30 13:35:00,22.34,22.35,22.25,22.29,753182.0,22.34,22.35,22.25,22.29,753182.0
2019-01-30 13:40:00,22.29,22.35,22.29,22.33,723337.0,22.29,22.35,22.29,22.33,723337.0
2019-01-30 13:45:00,22.33,22.34,22.26,22.29,899968.0,22.33,22.34,22.26,22.29,899968.0
2019-01-30 13:50:00,22.3,22.34,22.28,22.31,726466.0,22.3,22.34,22.28,22.31,726466.0
2019-01-30 13:55:00,22.31,22.4,22.26,22.29,1882019.0,22.31,22.4,22.26,22.29,1882019.0
2019-01-30 14:00:00,22.29,22.47,22.28,22.45,3126848.0,22.29,22.47,22.28,22.45,3126848.0
2019-01-30 14:05:00,22.45,22.48,22.36,22.4,1469274.0,22.45,22.48,22.36,22.4,1469274.0
2019-01-30 14:10:00,22.41,22.5,22.4,22.49,1827404.0,22.41,22.5,22.4,22.49,1827404.0
2019-01-30 14:15:00,22.48,22.59,22.44,22.57,2818111.0,22.48,22.59,22.44,22.57,2818111.0
2019-01-30 14:20:00,22.57,22.65,22.55,22.55,2680704.0,22.57,22.65,22.55,22.55,2680704.0
2019-01-30 14:25:00,22.55,22.6,22.5,22.59,1554117.0,22.55,22.6,22.5,22.59,1554117.0
2019-01-30 14:30:00,22.58,22.69,22.55,22.69,1961218.0,22.58,22.69,22.55,22.69,1961218.0
2019-01-30 14:35:00,22.68,22.76,22.66,22.72,2571727.0,22.68,22.76,22.66,22.72,2571727.0
2019-01-30 14:40:00,22.72,22.78,22.68,22.75,1595113.0,22.72,22.78,22.68,22.75,1595113.0
2019-01-30 14:45:00,22.76,22.9,22.73,22.9,2531501.0,22.76,22.9,22.73,22.9,2531501.0
2019-01-30 14:50:00,22.89,22.94,22.84,22.9,2486169.0,22.89,22.94,22.84,22.9,2486169.0
2019-01-30 14:55:00,22.9,22.95,22.86,22.92,1674872.0,22.9,22.95,22.86,22.92,1674872.0
2019-01-30 15:00:00,22.92,22.94,22.83,22.85,1809912.0,22.92,22.94,22.83,22.85,1809912.0
2019-01-30 15:05:00,22.85,22.88,22.76,22.77,2050562.0,22.85,22.88,22.76,22.77,2050562.0
2019-01-30 15:10:00,22.78,22.88,22.74,22.87,2030864.0,22.78,22.88,22.74,22.87,2030864.0
2019-01-30 15:15:00,22.87,22.9,22.83,22.88,1399463.0,22.87,22.9,22.83,22.88,1399463.0
2019-01-30 15:20:00,22.88,22.94,22.83,22.94,1862073.0,22.88,22.94,22.83,22.94,1862073.0
2019-01-30 15:25:00,22.94,22.94,22.84,22.85,1486153.0,22.94,22.94,22.84,22.85,1486153.0
2019-01-30 15:30:00,22.84,22.88,22.79,22.84,1378855.0,22.84,22.88,22.79,22.84,1378855.0
2019-01-30 15:35:00,22.84,22.89,22.83,22.86,1195031.0,22.84,22.89,22.83,22.86,1195031.0
2019-01-30 15:40:00,22.87,22.98,22.86,22.93,2315162.0,22.87,22.98,22.86,22.93,2315162.0
2019-01-30 15:45:00,22.94,22.96,22.88,22.9,1942609.0,22.94,22.96,22.88,22.9,1942609.0
2019-01-30 15:50:00,22.92,22.95,22.88,22.95,2039817.0,22.92,22.95,22.88,22.95,2039817.0
2019-01-30 15:55:00,22.94,23.13,22.93,23.12,6275897.0,22.94,23.13,22.93,23.12,6275897.0
2019-01-31 09:30:00,23.02,23.35,22.83,23.28,5945244.0,23.02,23.35,22.83,23.28,5945244.0
2019-01-31 09:35:00,23.28,23.72,23.28,23.58,6136910.0,23.28,23.72,23.28,23.58,6136910.0
2019-01-31 09:40:00,23.58,23.97,23.49,23.96,5858295.0,23.58,23.97,23.49,23.96,5858295.0
2019-01-31 09:45:00,23.95,24.15,23.93,24.02,7454074.0,23.95,24.15,23.93,24.02,7454074.0
2019-01-31 09:50:00,24.03,24.38,24.02,24.21,6186860.0,24.03,24.38,24.02,24.21,6186860.0
2019-01-31 09:55:00,24.21,24.25,24.06,24.13,4271981.0,24.21,24.25,24.06,24.13,4271981.0
2019-01-31 10:00:00,24.13,24.35,24.07,24.33,3683440.0,24.13,24.35,24.07,24.33,3683440.0
2019-01-31 10:05:00,24.33,24.36,24.11,24.18,3229590.0,24.33,24.36,24.11,24.18,3229590.0
2019-01-31 10:10:00,24.18,24.3,24.15,24.3,2227828.0,24.18,24.3,24.15,24.3,2227828.0
2019-01-31 10:15:00,24.3,24.39,24.21,24.21,2702654.0,24.3,24.39,24.21,24.21,2702654.0
2019-01-31 10:20:00,24.21,24.28,24.12,24.2,2733299.0,24.21,24.28,24.12,24.2,2733299.0
2019-01-31 10:25:00,24.2,24.26,24.16,24.25,1864474.0,24.2,24.26,24.16,24.25,1864474.0
2019-01-31 10:30:00,24.24,24.47,24.2,24.43,3778525.0,24.24,24.47,24.2,24.43,3778525.0
2019-01-31 10:35:00,24.42,24.54,24.36,24.46,4006315.0,24.42,24.54,24.36,24.46,4006315.0
2019-01-31 10:40:00,24.46,24.68,24.45,24.67,2920217.0,24.46,24.68,24.45,24.67,2920217.0
2019-01-31 10:45:00,24.67,24.67,24.46,24.47,3003974.0,24.67,24.67,24.46,24.47,3003974.0
2019-01-31 10:50:00,24.48,24.55,24.41,24.48,2041673.0,24.48,24.55,24.41,24.48,2041673.0
2019-01-31 10:55:00,24.47,24.67,24.46,24.66,2364708.0,24.47,24.67,24.46,24.66,2364708.0
2019-01-31 11:00:00,24.65,24.93,24.64,24.92,4045007.0,24.65,24.93,24.64,24.92,4045007.0
2019-01-31 11:05:00,24.92,24.95,24.81,24.83,3202365.0,24.92,24.95,24.81,24.83,3202365.0
2019-01-31 11:10:00,24.83,24.98,24.8,24.88,2730439.0,24.83,24.98,24.8,24.88,2730439.0
2019-01-31 11:15:00,24.88,24.89,24.76,24.82,1923355.0,24.88,24.89,24.76,24.82,1923355.0
2019-01-31 11:20:00,24.82,24.85,24.69,24.74,2122164.0,24.82,24.85,24.69,24.74,2122164.0
2019-01-31 11:25:00,24.74,24.8,24.56,24.67,2998668.0,24.74,24.8,24.56,24.67,2998668.0
2019-01-31 11:30:00,24.67,24.68,24.55,24.6,1793219.0,24.67,24.68,24.55,24.6,1793219.0
2019-01-31 11:35:00,24.59,24.77,24.53,24.68,2463987.0,24.59,24.77,24.53,24.68,2463987.0
2019-01-31 11:40:00,24.68,24.74,24.65,24.72,925401.0,24.68,24.74,24.65,24.72,925401.0
2019-01-31 11:45:00,24.72,24.85,24.72,24.75,1793704.0,24.72,24.85,24.72,24.75,1793704.0
2019-01-31 11:50:00,24.74,24.82,24.71,24.81,1110816.0,24.74,24.82,24.71,24.81,1110816.0
2019-01-31 11:55:00,24.8,24.81,24.67,24.68,1303418.0,24.8,24.81,24.67,24.68,1303418.0
2019-01-31 12:00:00,24.67,24.7,24.61,24.68,1662024.0,24.67,24.7,24.61,24.68,1662024.0
2019-01-31 12:05:00,24.68,24.73,24.62,24.7,1165683.0,24.68,24.73,24.62,24.7,1165683.0
2019-01-31 12:10:00,24.69,24.78,24.64,24.78,990059.0,24.69,24.78,24.64,24.78,990059.0
2019-01-31 12:15:00,24.78,24.85,24.75,24.76,1353599.0,24.78,24.85,24.75,24.76,1353599.0
2019-01-31 12:20:00,24.77,24.8,24.7,24.79,873007.0,24.77,24.8,24.7,24.79,873007.0
2019-01-31 12:25:00,24.79,24.92,24.77,24.89,1500268.0,24.79,24.92,24.77,24.89,1500268.0
2019-01-31 12:30:00,24.89,24.9,24.78,24.89,1111434.0,24.89,24.9,24.78,24.89,1111434.0
2019-01-31 12:35:00,24.88,25.11,24.88,25.08,3716469.0,24.88,25.11,24.88,25.08,3716469.0
2019-01-31 12:40:00,25.07,25.14,24.95,24.95,2759207.0,25.07,25.14,24.95,24.95,2759207.0
2019-01-31 12:45:00,24.96,25.11,24.94,25.01,1898159.0,24.96,25.11,24.94,25.01,1898159.0
2019-01-31 12:50:00,25.01,25.07,24.94,24.97,1218430.0,25.01,25.07,24.94,24.97,1218430.0
2019-01-31 12:55:00,24.97,25.04,24.91,25.02,1512142.0,24.97,25.04,24.91,25.02,1512142.0
2019-01-31 13:00:00,25.01,25.02,24.88,24.93,1186564.0,25.01,25.02,24.88,24.93,1186564.0
2019-01-31 13:05:00,24.93,25.08,24.92,24.97,1257503.0,24.93,25.08,24.92,24.97,1257503.0
2019-01-31 13:10:00,24.98,25.1,24.9,25.02,1792847.0,24.98,25.1,24.9,25.02,1792847.0
2019-01-31 13:15:00,25.02,25.07,24.91,24.94,1419735.0,25.02,25.07,24.91,24.94,1419735.0
2019-01-31 13:20:00,24.94,24.99,24.81,24.81,1594825.0,24.94,24.99,24.81,24.81,1594825.0
2019-01-31 13:25:00,24.82,24.88,24.76,24.77,1686212.0,24.82,24.88,24.76,24.77,1686212.0
2019-01-31 13:30:00,24.76,24.85,24.76,24.78,1368168.0,24.76,24.85,24.76,24.78,1368168.0
2019-01-31 13:35:00,24.77,24.82,24.74,24.79,1036300.0,24.77,24.82,24.74,24.79,1036300.0
2019-01-31 13:40:00,24.79,24.83,24.7,24.82,1416505.0,24.79,24.83,24.7,24.82,1416505.0
2019-01-31 13:45:00,24.83,24.83,24.72,24.76,849541.0,24.83,24.83,24.72,24.76,849541.0
2019-01-31 13:50:00,24.77,24.95,24.75,24.92,1394473.0,24.77,24.95,24.75,24.92,1394473.0
2019-01-31 13:55:00,24.91,24.93,24.86,24.9,681207.0,24.91,24.93,24.86,24.9,681207.0
2019-01-31 14:00:00,24.9,24.93,24.83,24.87,1065769.0,24.9,24.93,24.83,24.87,1065769.0
2019-01-31 14:05:00,24.87,24.93,24.85,24.88,785727.0,24.87,24.93,24.85,24.88,785727.0
2019-01-31 14:10:00,24.88,24.88,24.81,24.82,906404.0,24.88,24.88,24.81,24.82,906404.0
2019-01-31 14:15:00,24.82,24.87,24.62,24.67,2045049.0,24.82,24.87,24.62,24.67,2045049.0
2019-01-31 14:20:00,24.68,24.73,24.59,24.71,1627629.0,24.68,24.73,24.59,24.71,1627629.0
2019-01-31 14:25:00,24.71,24.76,24.63,24.73,1171502.0,24.71,24.76,24.63,24.73,1171502.0
2019-01-31 14:30:00,24.73,24.75,24.66,24.67,709992.0,24.73,24.75,24.66,24.67,709992.0
2019-01-31 14:35:00,24.67,24.81,24.67,24.75,843239.0,24.67,24.81,24.67,24.75,843239.0
2019-01-31 14:40:00,24.76,24.79,24.7,24.76,734199.0,24.76,24.79,24.7,24.76,734199.0
2019-01-31 14:45:00,24.75,24.77,24.64,24.64,940983.0,24.75,24.77,24.64,24.64,940983.0
2019-01-31 14:50:00,24.64,24.72,24.62,24.71,1200220.0,24.64,24.72,24.62,24.71,1200220.0
2019-01-31 14:55:00,24.71,24.79,24.69,24.74,1027651.0,24.71,24.79,24.69,24.74,1027651.0
2019-01-31 15:00:00,24.75,24.75,24.45,24.46,2728216.0,24.75,24.75,24.45,24.46,2728216.0
2019-01-31 15:05:00,24.46,24.48,24.31,24.34,3303781.0,24.46,24.48,24.31,24.34,3303781.0
2019-01-31 15:10:00,24.34,24.39,24.19,24.23,2942084.0,24.34,24.39,24.19,24.23,2942084.0
2019-01-31 15:15:00,24.24,24.33,24.18,24.29,2831896.0,24.24,24.33,24.18,24.29,2831896.0
2019-01-31 15:20:00,24.29,24.4,24.23,24.39,2110239.0,24.29,24.4,24.23,24.39,2110239.0
2019-01-31 15:25:00,24.39,24.4,24.27,24.33,1544790.0,24.39,24.4,24.27,24.33,1544790.0
2019-01-31 15:30:00,24.33,24.45,24.29,24.43,1707455.0,24.33,24.45,24.29,24.43,1707455.0
2019-01-31 15:35:00,24.43,24.49,24.41,24.42,1279180.0,24.43,24.49,24.41,24.42,1279180.0
2019-01-31 15:40:00,24.42,24.43,24.31,24.39,1636903.0,24.42,24.43,24.31,24.39,1636903.0
2019-01-31 15:45:00,24.38,24.48,24.37,24.39,1476499.0,24.38,24.48,24.37,24.39,1476499.0
2019-01-31 15:50:00,24.39,24.46,24.39,24.41,1762225.0,24.39,24.46,24.39,24.41,1762225.0
2019-01-31 15:55:00,24.41,24.46,24.35,24.44,3980992.0,24.41,24.46,24.35,24.44,3980992.0
2019-02-01 09:30:00,24.61,24.71,24.21,24.25,5493230.0,24.61,24.71,24.21,24.25,5493230.0
2019-02-01 09:35:00,24.24,24.79,24.24,24.78,4720784.0,24.24,24.79,24.24,24.78,4720784.0
2019-02-01 09:40:00,24.79,24.84,24.41,24.42,3749590.0,24.79,24.84,24.41,24.42,3749590.0
2019-02-01 09:45:00,24.42,24.55,24.29,24.29,3078381.0,24.42,24.55,24.29,24.29,3078381.0
2019-02-01 09:50:00,24.3,24.46,24.2,24.41,2760976.0,24.3,24.46,24.2,24.41,2760976.0
2019-02-01 09:55:00,24.41,24.42,24.06,24.09,3636951.0,24.41,24.42,24.06,24.09,3636951.0
2019-02-01 10:00:00,24.09,24.32,24.07,24.29,2817601.0,24.09,24.32,24.07,24.29,2817601.0
2019-02-01 10:05:00,24.28,24.53,24.23,24.52,3013581.0,24.28,24.53,24.23,24.52,3013581.0
2019-02-01 10:10:00,24.52,24.59,24.42,24.46,2515858.0,24.52,24.59,24.42,24.46,2515858.0
2019-02-01 10:15:00,24.46,24.68,24.46,24.6,2195938.0,24.46,24.68,24.46,24.6,2195938.0
2019-02-01 10:20:00,24.6,24.7,24.55,24.64,1695947.0,24.6,24.7,24.55,24.64,1695947.0
2019-02-01 10:25:00,24.63,24.64,24.4,24.43,2328789.0,24.63,24.64,24.4,24.43,2328789.0
2019-02-01 10:30:00,24.43,24.46,24.34,24.37,1692677.0,24.43,24.46,24.34,24.37,1692677.0
2019-02-01 10:35:00,24.37,24.47,24.3,24.47,1534981.0,24.37,24.47,24.3,24.47,1534981.0
2019-02-01 10:40:00,24.46,24.56,24.4,24.41,1662873.0,24.46,24.56,24.4,24.41,1662873.0
2019-02-01 10:45:00,24.42,24.44,24.33,24.43,1535234.0,24.42,24.44,24.33,24.43,1535234.0
2019-02-01 10:50:00,24.43,24.49,24.3,24.33,1568338.0,24.43,24.49,24.3,24.33,1568338.0
2019-02-01 10:55:00,24.32,24.35,24.23,24.25,1642524.0,24.32,24.35,24.23,24.25,1642524.0
2019-02-01 11:00:00,24.24,24.39,24.19,24.35,1698470.0,24.24,24.39,24.19,24.35,1698470.0
2019-02-01 11:05:00,24.35,24.5,24.34,24.44,1282753.0,24.35,24.5,24.34,24.44,1282753.0
2019-02-01 11:10:00,24.45,24.56,24.4,24.55,1722379.0,24.45,24.56,24.4,24.55,1722379.0
2019-02-01 11:15:00,24.54,24.55,24.43,24.44,970723.0,24.54,24.55,24.43,24.44,970723.0
2019-02-01 11:20:00,24.45,24.59,24.43,24.55,1431858.0,24.45,24.59,24.43,24.55,1431858.0
2019-02-01 11:25:00,24.56,24.6,24.5,24.51,843210.0,24.56,24.6,24.5,24.51,843210.0
2019-02-01 11:30:00,24.5,24.64,24.48,24.61,1346213.0,24.5,24.64,24.48,24.61,1346213.0
2019-02-01 11:35:00,24.62,24.69,24.58,24.62,1888799.0,24.62,24.69,24.58,24.62,1888799.0
2019-02-01 11:40:00,24.61,24.82,24.61,24.77,2196309.0,24.61,24.82,24.61,24.77,2196309.0
2019-02-01 11:45:00,24.77,24.79,24.67,24.7,1066770.0,24.77,24.79,24.67,24.7,1066770.0
2019-02-01 11:50:00,24.69,24.76,24.68,24.73,855398.0,24.69,24.76,24.68,24.73,855398.0
2019-02-01 11:55:00,24.74,24.74,24.65,24.68,844325.0,24.74,24.74,24.65,24.68,844325.0
2019-02-01 12:00:00,24.69,24.69,24.58,24.59,1232554.0,24.69,24.69,24.58,24.59,1232554.0
2019-02-01 12:05:00,24.58,24.7,24.58,24.63,901020.0,24.58,24.7,24.58,24.63,901020.0
2019-02-01 12:10:00,24.63,24.67,24.6,24.62,519617.0,24.63,24.67,24.6,24.62,519617.0
2019-02-01 12:15:00,24.63,24.69,24.61,24.64,505488.0,24.63,24.69,24.61,24.64,505488.0
2019-02-01 12:20:00,24.64,24.65,24.59,24.59,581705.0,24.64,24.65,24.59,24.59,581705.0
2019-02-01 12:25:00,24.6,24.69,24.58,24.68,642651.0,24.6,24.69,24.58,24.68,642651.0
2019-02-01 12:30:00,24.67,24.68,24.62,24.64,521088.0,24.67,24.68,24.62,24.64,521088.0
2019-02-01 12:35:00,24.65,24.67,24.57,24.57,513200.0,24.65,24.67,24.57,24.57,513200.0
2019-02-01 12:40:00,24.57,24.64,24.55,24.58,690030.0,24.57,24.64,24.55,24.58,690030.0
2019-02-01 12:45:00,24.59,24.62,24.56,24.6,435930.0,24.59,24.62,24.56,24.6,435930.0
2019-02-01 12:50:00,24.6,24.61,24.49,24.51,935076.0,24.6,24.61,24.49,24.51,935076.0
2019-02-01 12:55:00,24.5,24.6,24.5,24.56,579367.0,24.5,24.6,24.5,24.56,579367.0
2019-02-01 13:00:00,24.56,24.58,24.52,24.57,639675.0,24.56,24.58,24.52,24.57,639675.0
2019-02-01 13:05:00,24.58,24.61,24.55,24.59,502424.0,24.58,24.61,24.55,24.59,502424.0
2019-02-01 13:10:00,24.58,24.59,24.54,24.56,353256.0,24.58,24.59,24.54,24.56,353256.0
2019-02-01 13:15:00,24.55,24.59,24.44,24.45,879388.0,24.55,24.59,24.44,24.45,879388.0
2019-02-01 13:20:00,24.45,24.47,24.42,24.46,625757.0,24.45,24.47,24.42,24.46,625757.0
2019-02-01 13:25:00,24.46,24.49,24.42,24.42,810320.0,24.46,24.49,24.42,24.42,810320.0
2019-02-01 13:30:00,24.42,24.49,24.39,24.47,558617.0,24.42,24.49,24.39,24.47,558617.0
2019-02-01 13:35:00,24.46,24.52,24.45,24.52,563698.0,24.46,24.52,24.45,24.52,563698.0
2019-02-01 13:40:00,24.51,24.55,24.47,24.48,616235.0,24.51,24.55,24.47,24.48,616235.0
2019-02-01 13:45:00,24.48,24.5,24.42,24.49,622006.0,24.48,24.5,24.42,24.49,622006.0
2019-02-01 13:50:00,24.49,24.51,24.43,24.46,559772.0,24.49,24.51,24.43,24.46,559772.0
2019-02-01 13:55:00,24.46,24.5,24.46,24.5,399693.0,24.46,24.5,24.46,24.5,399693.0
2019-02-01 14:00:00,24.49,24.5,24.34,24.34,1605490.0,24.49,24.5,24.34,24.34,1605490.0
2019-02-01 14:05:00,24.34,24.42,24.32,24.39,1165530.0,24.34,24.42,24.32,24.39,1165530.0
2019-02-01 14:10:00,24.39,24.42,24.34,24.37,475332.0,24.39,24.42,24.34,24.37,475332.0
2019-02-01 14:15:00,24.37,24.4,24.35,24.35,495548.0,24.37,24.4,24.35,24.35,495548.0
2019-02-01 14:20:00,24.36,24.39,24.34,24.34,678153.0,24.36,24.39,24.34,24.34,678153.0
2019-02-01 14:25:00,24.34,24.39,24.34,24.38,540772.0,24.34,24.39,24.34,24.38,540772.0
2019-02-01 14:30:00,24.38,24.47,24.35,24.44,823580.0,24.38,24.47,24.35,24.44,823580.0
2019-02-01 14:35:00,24.44,24.49,24.42,24.48,479772.0,24.44,24.49,24.42,24.48,479772.0
2019-02-01 14:40:00,24.47,24.48,24.42,24.44,457797.0,24.47,24.48,24.42,24.44,457797.0
2019-02-01 14:45:00,24.43,24.45,24.38,24.41,436153.0,24.43,24.45,24.38,24.41,436153.0
2019-02-01 14:50:00,24.41,24.42,24.33,24.36,641510.0,24.41,24.42,24.33,24.36,641510.0
2019-02-01 14:55:00,24.36,24.41,24.36,24.39,469654.0,24.36,24.41,24.36,24.39,469654.0
2019-02-01 15:00:00,24.39,24.44,24.37,24.43,545387.0,24.39,24.44,24.37,24.43,545387.0
2019-02-01 15:05:00,24.42,24.43,24.36,24.36,512260.0,24.42,24.43,24.36,24.36,512260.0
2019-02-01 15:10:00,24.37,24.44,24.35,24.41,525118.0,24.37,24.44,24.35,24.41,525118.0
2019-02-01 15:15:00,24.41,24.49,24.4,24.48,1029076.0,24.41,24.49,24.4,24.48,1029076.0
2019-02-01 15:20:00,24.47,24.49,24.46,24.48,485945.0,24.47,24.49,24.46,24.48,485945.0
2019-02-01 15:25:00,24.47,24.49,24.44,24.48,723040.0,24.47,24.49,24.44,24.48,723040.0
2019-02-01 15:30:00,24.48,24.54,24.47,24.49,1224175.0,24.48,24.54,24.47,24.49,1224175.0
2019-02-01 15:35:00,24.48,24.51,24.45,24.48,939203.0,24.48,24.51,24.45,24.48,939203.0
2019-02-01 15:40:00,24.48,24.51,24.46,24.48,699521.0,24.48,24.51,24.46,24.48,699521.0
2019-02-01 15:45:00,24.49,24.49,24.41,24.45,831828.0,24.49,24.49,24.41,24.45,831828.0
2019-02-01 15:50:00,24.45,24.49,24.44,24.48,725152.0,24.45,24.49,24.44,24.48,725152.0
2019-02-01 15:55:00,24.48,24.52,24.46,24.51,3690134.0,24.48,24.52,24.46,24.51,3690134.0
2019-02-04 09:30:00,24.47,24.6,24.26,24.35,3320156.0,24.47,24.6,24.26,24.35,3320156.0
2019-02-04 09:35:00,24.34,24.36,24.12,24.15,3188788.0,24.34,24.36,24.12,24.15,3188788.0
2019-02-04 09:40:00,24.15,24.28,24.07,24.21,2578955.0,24.15,24.28,24.07,24.21,2578955.0
2019-02-04 09:45:00,24.21,24.47,24.2,24.45,2860724.0,24.21,24.47,24.2,24.45,2860724.0
2019-02-04 09:50:00,24.45,24.49,24.34,24.44,1878619.0,24.45,24.49,24.34,24.44,1878619.0
2019-02-04 09:55:00,24.45,24.52,24.38,24.45,1670125.0,24.45,24.52,24.38,24.45,1670125.0
2019-02-04 10:00:00,24.45,24.46,24.32,24.39,1514801.0,24.45,24.46,24.32,24.39,1514801.0
2019-02-04 10:05:00,24.38,24.51,24.36,24.45,1344284.0,24.38,24.51,24.36,24.45,1344284.0
2019-02-04 10:10:00,24.45,24.59,24.39,24.54,1750002.0,24.45,24.59,24.39,24.54,1750002.0
2019-02-04 10:15:00,24.54,24.66,24.52,24.53,2123655.0,24.54,24.66,24.52,24.53,2123655.0
2019-02-04 10:20:00,24.53,24.57,24.39,24.39,1889193.0,24.53,24.57,24.39,24.39,1889193.0
2019-02-04 10:25:00,24.4,24.45,24.34,24.39,1183048.0,24.4,24.45,24.34,24.39,1183048.0
2019-02-04 10:30:00,24.38,24.5,24.35,24.48,1289384.0,24.38,24.5,24.35,24.48,1289384.0
2019-02-04 10:35:00,24.49,24.55,24.47,24.49,972935.0,24.49,24.55,24.47,24.49,972935.0
2019-02-04 10:40:00,24.5,24.52,24.4,24.43,838684.0,24.5,24.52,24.4,24.43,838684.0
2019-02-04 10:45:00,24.44,24.47,24.37,24.38,703184.0,24.44,24.47,24.37,24.38,703184.0
2019-02-04 10:50:00,24.38,24.4,24.28,24.33,1524266.0,24.38,24.4,24.28,24.33,1524266.0
2019-02-04 10:55:00,24.32,24.35,24.23,24.29,946055.0,24.32,24.35,24.23,24.29,946055.0
2019-02-04 11:00:00,24.29,24.39,24.23,24.35,1346692.0,24.29,24.39,24.23,24.35,1346692.0
2019-02-04 11:05:00,24.36,24.4,24.32,24.4,599552.0,24.36,24.4,24.32,24.4,599552.0
2019-02-04 11:10:00,24.4,24.4,24.33,24.33,512102.0,24.4,24.4,24.33,24.33,512102.0
2019-02-04 11:15:00,24.34,24.38,24.32,24.33,545369.0,24.34,24.38,24.32,24.33,545369.0
2019-02-04 11:20:00,24.32,24.36,24.3,24.31,549175.0,24.32,24.36,24.3,24.31,549175.0
2019-02-04 11:25:00,24.31,24.32,24.25,24.27,607108.0,24.31,24.32,24.25,24.27,607108.0
2019-02-04 11:30:00,24.27,24.34,24.25,24.34,548709.0,24.27,24.34,24.25,24.34,548709.0
2019-02-04 11:35:00,24.34,24.35,24.25,24.27,610767.0,24.34,24.35,24.25,24.27,610767.0
2019-02-04 11:40:00,24.28,24.32,24.26,24.3,292723.0,24.28,24.32,24.26,24.3,292723.0
2019-02-04 11:45:00,24.3,24.32,24.25,24.27,370666.0,24.3,24.32,24.25,24.27,370666.0
2019-02-04 11:50:00,24.26,24.34,24.25,24.3,471990.0,24.26,24.34,24.25,24.3,471990.0
2019-02-04 11:55:00,24.29,24.39,24.28,24.37,569055.0,24.29,24.39,24.28,24.37,569055.0
2019-02-04 12:00:00,24.37,24.39,24.34,24.37,459147.0,24.37,24.39,24.34,24.37,459147.0
2019-02-04 12:05:00,24.37,24.4,24.34,24.38,385452.0,24.37,24.4,24.34,24.38,385452.0
2019-02-04 12:10:00,24.38,24.38,24.34,24.36,306116.0,24.38,24.38,24.34,24.36,306116.0
2019-02-04 12:15:00,24.36,24.39,24.34,24.37,214242.0,24.36,24.39,24.34,24.37,214242.0
2019-02-04 12:20:00,24.37,24.38,24.35,24.36,288061.0,24.37,24.38,24.35,24.36,288061.0
2019-02-04 12:25:00,24.36,24.41,24.36,24.39,591085.0,24.36,24.41,24.36,24.39,591085.0
2019-02-04 12:30:00,24.38,24.4,24.33,24.36,474776.0,24.38,24.4,24.33,24.36,474776.0
2019-02-04 12:35:00,24.35,24.38,24.32,24.37,297185.0,24.35,24.38,24.32,24.37,297185.0
2019-02-04 12:40:00,24.37,24.38,24.34,24.38,294038.0,24.37,24.38,24.34,24.38,294038.0
2019-02-04 12:45:00,24.38,24.4,24.36,24.37,267388.0,24.38,24.4,24.36,24.37,267388.0
2019-02-04 12:50:00,24.37,24.39,24.33,24.34,349166.0,24.37,24.39,24.33,24.34,349166.0
2019-02-04 12:55:00,24.34,24.35,24.29,24.31,322557.0,24.34,24.35,24.29,24.31,322557.0
2019-02-04 13:00:00,24.3,24.34,24.27,24.32,387861.0,24.3,24.34,24.27,24.32,387861.0
2019-02-04 13:05:00,24.32,24.33,24.3,24.32,193173.0,24.32,24.33,24.3,24.32,193173.0
2019-02-04 13:10:00,24.32,24.32,24.27,24.29,262601.0,24.32,24.32,24.27,24.29,262601.0
2019-02-04 13:15:00,24.28,24.35,24.28,24.35,294841.0,24.28,24.35,24.28,24.35,294841.0
2019-02-04 13:20:00,24.34,24.35,24.3,24.31,135210.0,24.34,24.35,24.3,24.31,135210.0
2019-02-04 13:25:00,24.3,24.31,24.27,24.3,236217.0,24.3,24.31,24.27,24.3,236217.0
2019-02-04 13:30:00,24.29,24.3,24.26,24.28,348062.0,24.29,24.3,24.26,24.28,348062.0
2019-02-04 13:35:00,24.27,24.29,24.23,24.25,406267.0,24.27,24.29,24.23,24.25,406267.0
2019-02-04 13:40:00,24.24,24.29,24.22,24.28,417729.0,24.24,24.29,24.22,24.28,417729.0
2019-02-04 13:45:00,24.28,24.33,24.28,24.33,415074.0,24.28,24.33,24.28,24.33,415074.0
2019-02-04 13:50:00,24.33,24.33,24.3,24.33,339610.0,24.33,24.33,24.3,24.33,339610.0
2019-02-04 13:55:00,24.32,24.35,24.31,24.31,257290.0,24.32,24.35,24.31,24.31,257290.0
2019-02-04 14:00:00,24.31,24.38,24.31,24.37,359464.0,24.31,24.38,24.31,24.37,359464.0
2019-02-04 14:05:00,24.37,24.38,24.35,24.36,245977.0,24.37,24.38,24.35,24.36,245977.0
2019-02-04 14:10:00,24.36,24.42,24.34,24.41,808594.0,24.36,24.42,24.34,24.41,808594.0
2019-02-04 14:15:00,24.41,24.47,24.37,24.38,863234.0,24.41,24.47,24.37,24.38,863234.0
2019-02-04 14:20:00,24.38,24.42,24.37,24.38,619372.0,24.38,24.42,24.37,24.38,619372.0
2019-02-04 14:25:00,24.39,24.4,24.35,24.36,610390.0,24.39,24.4,24.35,24.36,610390.0
2019-02-04 14:30:00,24.36,24.37,24.31,24.32,483078.0,24.36,24.37,24.31,24.32,483078.0
2019-02-04 14:35:00,24.32,24.39,24.32,24.36,505698.0,24.32,24.39,24.32,24.36,505698.0
2019-02-04 14:40:00,24.36,24.44,24.35,24.4,663331.0,24.36,24.44,24.35,24.4,663331.0
2019-02-04 14:45:00,24.4,24.41,24.36,24.37,620944.0,24.4,24.41,24.36,24.37,620944.0
2019-02-04 14:50:00,24.38,24.4,24.35,24.38,186268.0,24.38,24.4,24.35,24.38,186268.0
2019-02-04 14:55:00,24.38,24.39,24.34,24.37,296265.0,24.38,24.39,24.34,24.37,296265.0
2019-02-04 15:00:00,24.36,24.39,24.32,24.38,512483.0,24.36,24.39,24.32,24.38,512483.0
2019-02-04 15:05:00,24.38,24.39,24.34,24.38,285944.0,24.38,24.39,24.34,24.38,285944.0
2019-02-04 15:10:00,24.38,24.4,24.37,24.38,324935.0,24.38,24.4,24.37,24.38,324935.0
2019-02-04 15:15:00,24.38,24.39,24.31,24.31,767329.0,24.38,24.39,24.31,24.31,767329.0
2019-02-04 15:20:00,24.31,24.33,24.25,24.26,787033.0,24.31,24.33,24.25,24.26,787033.0
2019-02-04 15:25:00,24.26,24.27,24.22,24.24,1206699.0,24.26,24.27,24.22,24.24,1206699.0
2019-02-04 15:30:00,24.23,24.25,24.19,24.19,950593.0,24.23,24.25,24.19,24.19,950593.0
2019-02-04 15:35:00,24.19,24.21,24.14,24.15,1372032.0,24.19,24.21,24.14,24.15,1372032.0
2019-02-04 15:40:00,24.16,24.17,24.1,24.1,1515645.0,24.16,24.17,24.1,24.1,1515645.0
2019-02-04 15:45:00,24.11,24.12,24.07,24.11,1772152.0,24.11,24.12,24.07,24.11,1772152.0
2019-02-04 15:50:00,24.11,24.13,24.08,24.09,1132157.0,24.11,24.13,24.08,24.09,1132157.0
2019-02-04 15:55:00,24.09,24.13,24.07,24.12,2514051.0,24.09,24.13,24.07,24.12,2514051.0
2019-02-05 09:30:00,23.42,23.71,23.27,23.68,7149962.0,23.42,23.71,23.27,23.68,7149962.0
2019-02-05 09:35:00,23.68,23.68,23.45,23.6,4004825.0,23.68,23.68,23.45,23.6,4004825.0
2019-02-05 09:40:00,23.6,23.77,23.56,23.75,4564398.0,23.6,23.77,23.56,23.75,4564398.0
2019-02-05 09:45:00,23.75,23.86,23.67,23.79,4178606.0,23.75,23.86,23.67,23.79,4178606.0
2019-02-05 09:50:00,23.78,23.83,23.66,23.72,2481238.0,23.78,23.83,23.66,23.72,2481238.0
2019-02-05 09:55:00,23.72,23.74,23.53,23.56,2533278.0,23.72,23.74,23.53,23.56,2533278.0
2019-02-05 10:00:00,23.56,23.67,23.55,23.62,2036307.0,23.56,23.67,23.55,23.62,2036307.0
2019-02-05 10:05:00,23.63,23.63,23.52,23.56,2176281.0,23.63,23.63,23.52,23.56,2176281.0
2019-02-05 10:10:00,23.57,23.6,23.49,23.6,2295204.0,23.57,23.6,23.49,23.6,2295204.0
2019-02-05 10:15:00,23.6,23.67,23.59,23.65,2135883.0,23.6,23.67,23.59,23.65,2135883.0
2019-02-05 10:20:00,23.66,23.72,23.62,23.64,1625089.0,23.66,23.72,23.62,23.64,1625089.0
2019-02-05 10:25:00,23.64,23.74,23.59,23.73,2154560.0,23.64,23.74,23.59,23.73,2154560.0
2019-02-05 10:30:00,23.74,23.77,23.69,23.7,1111216.0,23.74,23.77,23.69,23.7,1111216.0
2019-02-05 10:35:00,23.71,23.73,23.63,23.64,964035.0,23.71,23.73,23.63,23.64,964035.0
2019-02-05 10:40:00,23.65,23.74,23.64,23.71,795506.0,23.65,23.74,23.64,23.71,795506.0
2019-02-05 10:45:00,23.72,23.73,23.65,23.65,879989.0,23.72,23.73,23.65,23.65,879989.0
2019-02-05 10:50:00,23.66,23.7,23.65,23.68,741637.0,23.66,23.7,23.65,23.68,741637.0
2019-02-05 10:55:00,23.67,23.74,23.65,23.67,1286552.0,23.67,23.74,23.65,23.67,1286552.0
2019-02-05 11:00:00,23.67,23.69,23.64,23.66,729120.0,23.67,23.69,23.64,23.66,729120.0
2019-02-05 11:05:00,23.66,23.68,23.58,23.63,1060353.0,23.66,23.68,23.58,23.63,1060353.0
2019-02-05 11:10:00,23.64,23.64,23.54,23.56,1094309.0,23.64,23.64,23.54,23.56,1094309.0
2019-02-05 11:15:00,23.57,23.62,23.55,23.6,701310.0,23.57,23.62,23.55,23.6,701310.0
2019-02-05 11:20:00,23.6,23.61,23.47,23.5,1324740.0,23.6,23.61,23.47,23.5,1324740.0
2019-02-05 11:25:00,23.49,23.5,23.36,23.39,1614181.0,23.49,23.5,23.36,23.39,1614181.0
2019-02-05 11:30:00,23.38,23.49,23.33,23.47,1991996.0,23.38,23.49,23.33,23.47,1991996.0
2019-02-05 11:35:00,23.47,23.5,23.38,23.39,891376.0,23.47,23.5,23.38,23.39,891376.0
2019-02-05 11:40:00,23.39,23.43,23.35,23.42,1279387.0,23.39,23.43,23.35,23.42,1279387.0
2019-02-05 11:45:00,23.42,23.42,23.33,23.35,856738.0,23.42,23.42,23.33,23.35,856738.0
2019-02-05 11:50:00,23.34,23.35,23.26,23.3,1985991.0,23.34,23.35,23.26,23.3,1985991.0
2019-02-05 11:55:00,23.3,23.35,23.24,23.35,1455935.0,23.3,23.35,23.24,23.35,1455935.0
2019-02-05 12:00:00,23.35,23.36,23.29,23.33,1069189.0,23.35,23.36,23.29,23.33,1069189.0
2019-02-05 12:05:00,23.33,23.33,23.25,23.28,868461.0,23.33,23.33,23.25,23.28,868461.0
2019-02-05 12:10:00,23.27,23.3,23.25,23.27,986560.0,23.27,23.3,23.25,23.27,986560.0
2019-02-05 12:15:00,23.28,23.29,23.17,23.18,1347532.0,23.28,23.29,23.17,23.18,1347532.0
2019-02-05 12:20:00,23.18,23.21,23.13,23.14,1226772.0,23.18,23.21,23.13,23.14,1226772.0
2019-02-05 12:25:00,23.14,23.18,23.11,23.13,1245841.0,23.14,23.18,23.11,23.13,1245841.0
2019-02-05 12:30:00,23.13,23.13,22.98,23.09,3054922.0,23.13,23.13,22.98,23.09,3054922.0
2019-02-05 12:35:00,23.08,23.19,23.04,23.17,1462102.0,23.08,23.19,23.04,23.17,1462102.0
2019-02-05 12:40:00,23.18,23.2,23.11,23.17,1097175.0,23.18,23.2,23.11,23.17,1097175.0
2019-02-05 12:45:00,23.18,23.24,23.16,23.22,1440782.0,23.18,23.24,23.16,23.22,1440782.0
2019-02-05 12:50:00,23.22,23.28,23.16,23.17,1336980.0,23.22,23.28,23.16,23.17,1336980.0
2019-02-05 12:55:00,23.16,23.2,23.04,23.09,2414625.0,23.16,23.2,23.04,23.09,2414625.0
2019-02-05 13:00:00,23.09,23.19,23.08,23.13,1137021.0,23.09,23.19,23.08,23.13,1137021.0
2019-02-05 13:05:00,23.13,23.13,23.01,23.03,1291487.0,23.13,23.13,23.01,23.03,1291487.0
2019-02-05 13:10:00,23.03,23.11,23.01,23.11,858740.0,23.03,23.11,23.01,23.11,858740.0
2019-02-05 13:15:00,23.09,23.12,23.05,23.09,790653.0,23.09,23.12,23.05,23.09,790653.0
2019-02-05 13:20:00,23.09,23.17,23.08,23.16,771305.0,23.09,23.17,23.08,23.16,771305.0
2019-02-05 13:25:00,23.16,23.23,23.14,23.21,969650.0,23.16,23.23,23.14,23.21,969650.0
2019-02-05 13:30:00,23.21,23.23,23.17,23.19,610911.0,23.21,23.23,23.17,23.19,610911.0
2019-02-05 13:35:00,23.2,23.27,23.19,23.26,980418.0,23.2,23.27,23.19,23.26,980418.0
2019-02-05 13:40:00,23.27,23.32,23.26,23.31,977276.0,23.27,23.32,23.26,23.31,977276.0
2019-02-05 13:45:00,23.31,23.36,23.28,23.3,1173480.0,23.31,23.36,23.28,23.3,1173480.0
2019-02-05 13:50:00,23.3,23.31,23.26,23.29,997689.0,23.3,23.31,23.26,23.29,997689.0
2019-02-05 13:55:00,23.29,23.31,23.25,23.28,800457.0,23.29,23.31,23.25,23.28,800457.0
2019-02-05 14:00:00,23.27,23.35,23.27,23.33,797527.0,23.27,23.35,23.27,23.33,797527.0
2019-02-05 14:05:00,23.32,23.46,23.32,23.46,1464623.0,23.32,23.46,23.32,23.46,1464623.0
2019-02-05 14:10:00,23.46,23.46,23.34,23.38,1362702.0,23.46,23.46,23.34,23.38,1362702.0
2019-02-05 14:15:00,23.38,23.42,23.37,23.41,1018759.0,23.38,23.42,23.37,23.41,1018759.0
2019-02-05 14:20:00,23.41,23.41,23.34,23.35,639058.0,23.41,23.41,23.34,23.35,639058.0
2019-02-05 14:25:00,23.35,23.37,23.29,23.3,742961.0,23.35,23.37,23.29,23.3,742961.0
2019-02-05 14:30:00,23.3,23.34,23.28,23.33,670365.0,23.3,23.34,23.28,23.33,670365.0
2019-02-05 14:35:00,23.33,23.33,23.29,23.33,330069.0,23.33,23.33,23.29,23.33,330069.0
2019-02-05 14:40:00,23.33,23.34,23.3,23.3,404759.0,23.33,23.34,23.3,23.3,404759.0
2019-02-05 14:45:00,23.31,23.34,23.3,23.32,549973.0,23.31,23.34,23.3,23.32,549973.0
2019-02-05 14:50:00,23.32,23.33,23.25,23.26,825932.0,23.32,23.33,23.25,23.26,825932.0
2019-02-05 14:55:00,23.27,23.28,23.21,23.21,1017024.0,23.27,23.28,23.21,23.21,1017024.0
2019-02-05 15:00:00,23.22,23.22,23.19,23.21,1046968.0,23.22,23.22,23.19,23.21,1046968.0
2019-02-05 15:05:00,23.21,23.22,23.2,23.2,555216.0,23.21,23.22,23.2,23.2,555216.0
2019-02-05 15:10:00,23.21,23.22,23.17,23.2,711713.0,23.21,23.22,23.17,23.2,711713.0
2019-02-05 15:15:00,23.2,23.23,23.18,23.2,1362835.0,23.2,23.23,23.18,23.2,1362835.0
2019-02-05 15:20:00,23.2,23.28,23.19,23.25,1323657.0,23.2,23.28,23.19,23.25,1323657.0
2019-02-05 15:25:00,23.25,23.33,23.24,23.3,1294815.0,23.25,23.33,23.24,23.3,1294815.0
2019-02-05 15:30:00,23.31,23.34,23.3,23.34,1079133.0,23.31,23.34,23.3,23.34,1079133.0
2019-02-05 15:35:00,23.33,23.36,23.32,23.35,1154048.0,23.33,23.36,23.32,23.35,1154048.0
2019-02-05 15:40:00,23.35,23.38,23.3,23.32,1263157.0,23.35,23.38,23.3,23.32,1263157.0
2019-02-05 15:45:00,23.31,23.33,23.28,23.31,1144791.0,23.31,23.33,23.28,23.31,1144791.0
2019-02-05 15:50:00,23.31,23.32,23.19,23.2,2143146.0,23.31,23.32,23.19,23.2,2143146.0
2019-02-05 15:55:00,23.2,23.3,23.2,23.3,2885951.0,23.2,23.3,23.2,23.3,2885951.0
2019-02-06 09:30:00,23.64,24.14,23.55,23.98,5979508.0,23.64,24.14,23.55,23.98,5979508.0
2019-02-06 09:35:00,23.98,24.05,23.78,23.83,4240367.0,23.98,24.05,23.78,23.83,4240367.0
2019-02-06 09:40:00,23.83,23.9,23.75,23.85,2835051.0,23.83,23.9,23.75,23.85,2835051.0
2019-02-06 09:45:00,23.85,24.08,23.77,24.07,3050871.0,23.85,24.08,23.77,24.07,3050871.0
2019-02-06 09:50:00,24.07,24.08,23.97,23.98,2359951.0,24.07,24.08,23.97,23.98,2359951.0
2019-02-06 09:55:00,23.98,23.98,23.74,23.77,2378356.0,23.98,23.98,23.74,23.77,2378356.0
2019-02-06 10:00:00,23.78,23.78,23.62,23.66,1963426.0,23.78,23.78,23.62,23.66,1963426.0
2019-02-06 10:05:00,23.66,23.71,23.55,23.56,1649414.0,23.66,23.71,23.55,23.56,1649414.0
2019-02-06 10:10:00,23.56,23.57,23.33,23.36,3087875.0,23.56,23.57,23.33,23.36,3087875.0
2019-02-06 10:15:00,23.36,23.54,23.31,23.48,2747589.0,23.36,23.54,23.31,23.48,2747589.0
2019-02-06 10:20:00,23.48,23.6,23.43,23.57,1613799.0,23.48,23.6,23.43,23.57,1613799.0
2019-02-06 10:25:00,23.58,23.69,23.57,23.61,1588798.0,23.58,23.69,23.57,23.61,1588798.0
2019-02-06 10:30:00,23.61,23.75,23.58,23.68,1381868.0,23.61,23.75,23.58,23.68,1381868.0
2019-02-06 10:35:00,23.67,23.75,23.67,23.67,835625.0,23.67,23.75,23.67,23.67,835625.0
2019-02-06 10:40:00,23.68,23.74,23.66,23.73,782292.0,23.68,23.74,23.66,23.73,782292.0
2019-02-06 10:45:00,23.73,23.81,23.72,23.75,1129724.0,23.73,23.81,23.72,23.75,1129724.0
2019-02-06 10:50:00,23.76,23.79,23.72,23.76,931281.0,23.76,23.79,23.72,23.76,931281.0
2019-02-06 10:55:00,23.76,23.79,23.64,23.67,997650.0,23.76,23.79,23.64,23.67,997650.0
2019-02-06 11:00:00,23.67,23.68,23.55,23.62,1502742.0,23.67,23.68,23.55,23.62,1502742.0
2019-02-06 11:05:00,23.62,23.68,23.58,23.62,1149077.0,23.62,23.68,23.58,23.62,1149077.0
2019-02-06 11:10:00,23.63,23.63,23.51,23.55,1097358.0,23.63,23.63,23.51,23.55,1097358.0
2019-02-06 11:15:00,23.55,23.59,23.47,23.48,822958.0,23.55,23.59,23.47,23.48,822958.0
2019-02-06 11:20:00,23.48,23.57,23.48,23.5,675904.0,23.48,23.57,23.48,23.5,675904.0
2019-02-06 11:25:00,23.5,23.52,23.44,23.51,802566.0,23.5,23.52,23.44,23.51,802566.0
2019-02-06 11:30:00,23.51,23.58,23.5,23.53,800417.0,23.51,23.58,23.5,23.53,800417.0
2019-02-06 11:35:00,23.53,23.6,23.52,23.6,629730.0,23.53,23.6,23.52,23.6,629730.0
2019-02-06 11:40:00,23.6,23.62,23.56,23.56,346956.0,23.6,23.62,23.56,23.56,346956.0
2019-02-06 11:45:00,23.56,23.59,23.51,23.52,374805.0,23.56,23.59,23.51,23.52,374805.0
2019-02-06 11:50:00,23.53,23.55,23.45,23.51,749718.0,23.53,23.55,23.45,23.51,749718.0
2019-02-06 11:55:00,23.51,23.56,23.46,23.55,450800.0,23.51,23.56,23.46,23.55,450800.0
2019-02-06 12:00:00,23.54,23.55,23.48,23.5,612927.0,23.54,23.55,23.48,23.5,612927.0
2019-02-06 12:05:00,23.5,23.54,23.44,23.45,1423367.0,23.5,23.54,23.44,23.45,1423367.0
2019-02-06 12:10:00,23.44,23.49,23.42,23.48,486964.0,23.44,23.49,23.42,23.48,486964.0
2019-02-06 12:15:00,23.47,23.49,23.44,23.46,580680.0,23.47,23.49,23.44,23.46,580680.0
2019-02-06 12:20:00,23.46,23.49,23.46,23.48,297590.0,23.46,23.49,23.46,23.48,297590.0
2019-02-06 12:25:00,23.48,23.57,23.48,23.49,742670.0,23.48,23.57,23.48,23.49,742670.0
2019-02-06 12:30:00,23.49,23.51,23.46,23.47,516821.0,23.49,23.51,23.46,23.47,516821.0
2019-02-06 12:35:00,23.47,23.5,23.43,23.46,723293.0,23.47,23.5,23.43,23.46,723293.0
2019-02-06 12:40:00,23.45,23.45,23.42,23.44,421982.0,23.45,23.45,23.42,23.44,421982.0
2019-02-06 12:45:00,23.43,23.46,23.42,23.46,545942.0,23.43,23.46,23.42,23.46,545942.0
2019-02-06 12:50:00,23.46,23.48,23.42,23.43,348794.0,23.46,23.48,23.42,23.43,348794.0
2019-02-06 12:55:00,23.43,23.5,23.43,23.48,285428.0,23.43,23.5,23.43,23.48,285428.0
2019-02-06 13:00:00,23.48,23.52,23.46,23.49,308786.0,23.48,23.52,23.46,23.49,308786.0
2019-02-06 13:05:00,23.49,23.52,23.44,23.45,304478.0,23.49,23.52,23.44,23.45,304478.0
2019-02-06 13:10:00,23.45,23.48,23.43,23.45,380126.0,23.45,23.48,23.43,23.45,380126.0
2019-02-06 13:15:00,23.46,23.49,23.42,23.47,414728.0,23.46,23.49,23.42,23.47,414728.0
2019-02-06 13:20:00,23.48,23.49,23.43,23.45,300589.0,23.48,23.49,23.43,23.45,300589.0
2019-02-06 13:25:00,23.44,23.47,23.41,23.45,390597.0,23.44,23.47,23.41,23.45,390597.0
2019-02-06 13:30:00,23.44,23.46,23.42,23.44,294452.0,23.44,23.46,23.42,23.44,294452.0
2019-02-06 13:35:00,23.44,23.46,23.42,23.43,288125.0,23.44,23.46,23.42,23.43,288125.0
2019-02-06 13:40:00,23.42,23.46,23.4,23.46,451430.0,23.42,23.46,23.4,23.46,451430.0
2019-02-06 13:45:00,23.46,23.46,23.41,23.42,256393.0,23.46,23.46,23.41,23.42,256393.0
2019-02-06 13:50:00,23.42,23.45,23.39,23.43,570080.0,23.42,23.45,23.39,23.43,570080.0
2019-02-06 13:55:00,23.44,23.45,23.41,23.43,202069.0,23.44,23.45,23.41,23.43,202069.0
2019-02-06 14:00:00,23.43,23.44,23.34,23.36,755733.0,23.43,23.44,23.34,23.36,755733.0
2019-02-06 14:05:00,23.36,23.36,23.33,23.33,392203.0,23.36,23.36,23.33,23.33,392203.0
2019-02-06 14:10:00,23.33,23.34,23.3,23.33,648906.0,23.33,23.34,23.3,23.33,648906.0
2019-02-06 14:15:00,23.32,23.38,23.32,23.38,508506.0,23.32,23.38,23.32,23.38,508506.0
2019-02-06 14:20:00,23.38,23.4,23.34,23.35,597619.0,23.38,23.4,23.34,23.35,597619.0
2019-02-06 14:25:00,23.35,23.38,23.33,23.37,302299.0,23.35,23.38,23.33,23.37,302299.0
2019-02-06 14:30:00,23.36,23.38,23.33,23.34,394294.0,23.36,23.38,23.33,23.34,394294.0
2019-02-06 14:35:00,23.34,23.34,23.26,23.26,583886.0,23.34,23.34,23.26,23.26,583886.0
2019-02-06 14:40:00,23.26,23.31,23.26,23.3,389937.0,23.26,23.31,23.26,23.3,389937.0
2019-02-06 14:45:00,23.3,23.31,23.26,23.3,335911.0,23.3,23.31,23.26,23.3,335911.0
2019-02-06 14:50:00,23.3,23.31,23.25,23.27,613624.0,23.3,23.31,23.25,23.27,613624.0
2019-02-06 14:55:00,23.27,23.34,23.25,23.33,406119.0,23.27,23.34,23.25,23.33,406119.0
2019-02-06 15:00:00,23.32,23.38,23.32,23.34,676935.0,23.32,23.38,23.32,23.34,676935.0
2019-02-06 15:05:00,23.34,23.38,23.33,23.34,535908.0,23.34,23.38,23.33,23.34,535908.0
2019-02-06 15:10:00,23.34,23.35,23.29,23.34,576381.0,23.34,23.35,23.29,23.34,576381.0
2019-02-06 15:15:00,23.35,23.36,23.32,23.34,337271.0,23.35,23.36,23.32,23.34,337271.0
2019-02-06 15:20:00,23.35,23.36,23.29,23.31,487165.0,23.35,23.36,23.29,23.31,487165.0
2019-02-06 15:25:00,23.31,23.33,23.28,23.29,323476.0,23.31,23.33,23.28,23.29,323476.0
2019-02-06 15:30:00,23.3,23.3,23.23,23.25,1129802.0,23.3,23.3,23.23,23.25,1129802.0
2019-02-06 15:35:00,23.25,23.27,23.23,23.24,695338.0,23.25,23.27,23.23,23.24,695338.0
2019-02-06 15:40:00,23.24,23.3,23.24,23.3,452519.0,23.24,23.3,23.24,23.3,452519.0
2019-02-06 15:45:00,23.3,23.3,23.27,23.29,660501.0,23.3,23.3,23.27,23.29,660501.0
2019-02-06 15:50:00,23.29,23.29,23.25,23.25,708203.0,23.29,23.29,23.25,23.25,708203.0
2019-02-06 15:55:00,23.25,23.27,23.22,23.26,1852404.0,23.25,23.27,23.22,23.26,1852404.0
2019-02-07 09:30:00,22.99,23.22,22.81,23.12,3812180.0,22.99,23.22,22.81,23.12,3812180.0
2019-02-07 09:35:00,23.11,23.11,22.75,22.88,2914215.0,23.11,23.11,22.75,22.88,2914215.0
2019-02-07 09:40:00,22.87,22.9,22.7,22.78,2343311.0,22.87,22.9,22.7,22.78,2343311.0
2019-02-07 09:45:00,22.79,22.87,22.67,22.76,2098086.0,22.79,22.87,22.67,22.76,2098086.0
2019-02-07 09:50:00,22.76,22.79,22.63,22.75,2121514.0,22.76,22.79,22.63,22.75,2121514.0
2019-02-07 09:55:00,22.74,22.94,22.74,22.93,2069130.0,22.74,22.94,22.74,22.93,2069130.0
2019-02-07 10:00:00,22.93,22.94,22.78,22.89,1738519.0,22.93,22.94,22.78,22.89,1738519.0
2019-02-07 10:05:00,22.89,23.0,22.83,22.99,1654303.0,22.89,23.0,22.83,22.99,1654303.0
2019-02-07 10:10:00,22.98,23.07,22.94,23.0,1551259.0,22.98,23.07,22.94,23.0,1551259.0
2019-02-07 10:15:00,22.99,23.02,22.83,22.84,1357291.0,22.99,23.02,22.83,22.84,1357291.0
2019-02-07 10:20:00,22.84,22.94,22.81,22.91,1235960.0,22.84,22.94,22.81,22.91,1235960.0
2019-02-07 10:25:00,22.9,23.04,22.9,22.98,1158153.0,22.9,23.04,22.9,22.98,1158153.0
2019-02-07 10:30:00,22.99,23.15,22.99,23.12,1502543.0,22.99,23.15,22.99,23.12,1502543.0
2019-02-07 10:35:00,23.13,23.15,23.04,23.07,1427193.0,23.13,23.15,23.04,23.07,1427193.0
2019-02-07 10:40:00,23.06,23.1,22.98,23.03,1049419.0,23.06,23.1,22.98,23.03,1049419.0
2019-02-07 10:45:00,23.02,23.08,22.92,22.92,921657.0,23.02,23.08,22.92,22.92,921657.0
2019-02-07 10:50:00,22.92,22.96,22.83,22.89,1231376.0,22.92,22.96,22.83,22.89,1231376.0
2019-02-07 10:55:00,22.88,22.9,22.74,22.76,1219812.0,22.88,22.9,22.74,22.76,1219812.0
2019-02-07 11:00:00,22.76,22.84,22.68,22.8,1410034.0,22.76,22.84,22.68,22.8,1410034.0
2019-02-07 11:05:00,22.8,22.87,22.77,22.82,793299.0,22.8,22.87,22.77,22.82,793299.0
2019-02-07 11:10:00,22.82,22.84,22.72,22.76,1374198.0,22.82,22.84,22.72,22.76,1374198.0
2019-02-07 11:15:00,22.77,22.79,22.72,22.74,632559.0,22.77,22.79,22.72,22.74,632559.0
2019-02-07 11:20:00,22.74,22.76,22.7,22.71,827076.0,22.74,22.76,22.7,22.71,827076.0
2019-02-07 11:25:00,22.71,22.74,22.58,22.62,1740164.0,22.71,22.74,22.58,22.62,1740164.0
2019-02-07 11:30:00,22.63,22.63,22.44,22.48,2591135.0,22.63,22.63,22.44,22.48,2591135.0
2019-02-07 11:35:00,22.48,22.66,22.47,22.66,1526800.0,22.48,22.66,22.47,22.66,1526800.0
2019-02-07 11:40:00,22.65,22.7,22.6,22.66,1069885.0,22.65,22.7,22.6,22.66,1069885.0
2019-02-07 11:45:00,22.65,22.68,22.53,22.56,1107591.0,22.65,22.68,22.53,22.56,1107591.0
2019-02-07 11:50:00,22.55,22.62,22.5,22.51,855777.0,22.55,22.62,22.5,22.51,855777.0
2019-02-07 11:55:00,22.51,22.56,22.49,22.51,990365.0,22.51,22.56,22.49,22.51,990365.0
2019-02-07 12:00:00,22.51,22.51,22.36,22.39,2119798.0,22.51,22.51,22.36,22.39,2119798.0
2019-02-07 12:05:00,22.38,22.43,22.32,22.42,1162985.0,22.38,22.43,22.32,22.42,1162985.0
2019-02-07 12:10:00,22.43,22.47,22.38,22.43,1040654.0,22.43,22.47,22.38,22.43,1040654.0
2019-02-07 12:15:00,22.42,22.46,22.38,22.45,624155.0,22.42,22.46,22.38,22.45,624155.0
2019-02-07 12:20:00,22.45,22.51,22.41,22.49,740655.0,22.45,22.51,22.41,22.49,740655.0
2019-02-07 12:25:00,22.49,22.5,22.41,22.44,716023.0,22.49,22.5,22.41,22.44,716023.0
2019-02-07 12:30:00,22.45,22.54,22.42,22.54,689616.0,22.45,22.54,22.42,22.54,689616.0
2019-02-07 12:35:00,22.54,22.58,22.51,22.55,717773.0,22.54,22.58,22.51,22.55,717773.0
2019-02-07 12:40:00,22.55,22.57,22.47,22.5,509066.0,22.55,22.57,22.47,22.5,509066.0
2019-02-07 12:45:00,22.5,22.59,22.48,22.58,695941.0,22.5,22.59,22.48,22.58,695941.0
2019-02-07 12:50:00,22.57,22.59,22.5,22.51,484079.0,22.57,22.59,22.5,22.51,484079.0
2019-02-07 12:55:00,22.51,22.56,22.49,22.54,425661.0,22.51,22.56,22.49,22.54,425661.0
2019-02-07 13:00:00,22.54,22.65,22.53,22.64,667448.0,22.54,22.65,22.53,22.64,667448.0
2019-02-07 13:05:00,22.64,22.71,22.64,22.69,871531.0,22.64,22.71,22.64,22.69,871531.0
2019-02-07 13:10:00,22.69,22.7,22.62,22.65,680476.0,22.69,22.7,22.62,22.65,680476.0
2019-02-07 13:15:00,22.64,22.68,22.61,22.62,403699.0,22.64,22.68,22.61,22.62,403699.0
2019-02-07 13:20:00,22.62,22.7,22.6,22.67,585381.0,22.62,22.7,22.6,22.67,585381.0
2019-02-07 13:25:00,22.68,22.74,22.66,22.69,660203.0,22.68,22.74,22.66,22.69,660203.0
2019-02-07 13:30:00,22.69,22.74,22.66,22.74,618373.0,22.69,22.74,22.66,22.74,618373.0
2019-02-07 13:35:00,22.73,22.77,22.71,22.72,514559.0,22.73,22.77,22.71,22.72,514559.0
2019-02-07 13:40:00,22.72,22.76,22.72,22.75,393732.0,22.72,22.76,22.72,22.75,393732.0
2019-02-07 13:45:00,22.75,22.75,22.64,22.67,1283769.0,22.75,22.75,22.64,22.67,1283769.0
2019-02-07 13:50:00,22.66,22.7,22.64,22.68,421533.0,22.66,22.7,22.64,22.68,421533.0
2019-02-07 13:55:00,22.68,22.74,22.64,22.7,614513.0,22.68,22.74,22.64,22.7,614513.0
2019-02-07 14:00:00,22.69,22.7,22.65,22.69,565679.0,22.69,22.7,22.65,22.69,565679.0
2019-02-07 14:05:00,22.68,22.71,22.64,22.71,431534.0,22.68,22.71,22.64,22.71,431534.0
2019-02-07 14:10:00,22.71,22.72,22.64,22.65,601103.0,22.71,22.72,22.64,22.65,601103.0
2019-02-07 14:15:00,22.65,22.67,22.55,22.56,1150580.0,22.65,22.67,22.55,22.56,1150580.0
2019-02-07 14:20:00,22.56,22.57,22.51,22.51,692765.0,22.56,22.57,22.51,22.51,692765.0
2019-02-07 14:25:00,22.52,22.66,22.51,22.64,958007.0,22.52,22.66,22.51,22.64,958007.0
2019-02-07 14:30:00,22.64,22.66,22.59,22.62,738964.0,22.64,22.66,22.59,22.62,738964.0
2019-02-07 14:35:00,22.62,22.66,22.58,22.6,783929.0,22.62,22.66,22.58,22.6,783929.0
2019-02-07 14:40:00,22.6,22.62,22.55,22.55,356182.0,22.6,22.62,22.55,22.55,356182.0
2019-02-07 14:45:00,22.55,22.58,22.53,22.54,572099.0,22.55,22.58,22.53,22.54,572099.0
2019-02-07 14:50:00,22.54,22.59,22.51,22.55,428630.0,22.54,22.59,22.51,22.55,428630.0
2019-02-07 14:55:00,22.55,22.58,22.51,22.51,323821.0,22.55,22.58,22.51,22.51,323821.0
2019-02-07 15:00:00,22.52,22.56,22.45,22.46,777529.0,22.52,22.56,22.45,22.46,777529.0
2019-02-07 15:05:00,22.46,22.5,22.42,22.46,559871.0,22.46,22.5,22.42,22.46,559871.0
2019-02-07 15:10:00,22.46,22.49,22.44,22.46,471634.0,22.46,22.49,22.44,22.46,471634.0
2019-02-07 15:15:00,22.47,22.51,22.46,22.5,494880.0,22.47,22.51,22.46,22.5,494880.0
2019-02-07 15:20:00,22.49,22.5,22.45,22.47,621534.0,22.49,22.5,22.45,22.47,621534.0
2019-02-07 15:25:00,22.47,22.47,22.44,22.46,742499.0,22.47,22.47,22.44,22.46,742499.0
2019-02-07 15:30:00,22.46,22.5,22.44,22.46,753815.0,22.46,22.5,22.44,22.46,753815.0
2019-02-07 15:35:00,22.46,22.56,22.45,22.56,795413.0,22.46,22.56,22.45,22.56,795413.0
2019-02-07 15:40:00,22.56,22.64,22.54,22.6,1014824.0,22.56,22.64,22.54,22.6,1014824.0
2019-02-07 15:45:00,22.6,22.62,22.57,22.6,695266.0,22.6,22.62,22.57,22.6,695266.0
2019-02-07 15:50:00,22.6,22.61,22.57,22.6,1070649.0,22.6,22.61,22.57,22.6,1070649.0
2019-02-07 15:55:00,22.59,22.72,22.59,22.67,2148966.0,22.59,22.72,22.59,22.67,2148966.0
2019-02-08 09:30:00,22.32,22.63,22.27,22.6,2533271.0,22.32,22.63,22.27,22.6,2533271.0
2019-02-08 09:35:00,22.6,22.71,22.53,22.61,2088301.0,22.6,22.71,22.53,22.61,2088301.0
2019-02-08 09:40:00,22.6,22.68,22.46,22.47,1357268.0,22.6,22.68,22.46,22.47,1357268.0
2019-02-08 09:45:00,22.46,22.5,22.33,22.42,1678083.0,22.46,22.5,22.33,22.42,1678083.0
2019-02-08 09:50:00,22.42,22.44,22.34,22.37,1202797.0,22.42,22.44,22.34,22.37,1202797.0
2019-02-08 09:55:00,22.37,22.45,22.32,22.41,1533988.0,22.37,22.45,22.32,22.41,1533988.0
2019-02-08 10:00:00,22.41,22.41,22.28,22.31,1479094.0,22.41,22.41,22.28,22.31,1479094.0
2019-02-08 10:05:00,22.3,22.52,22.29,22.5,1776216.0,22.3,22.52,22.29,22.5,1776216.0
2019-02-08 10:10:00,22.5,22.54,22.42,22.44,1155638.0,22.5,22.54,22.42,22.44,1155638.0
2019-02-08 10:15:00,22.44,22.52,22.43,22.46,830151.0,22.44,22.52,22.43,22.46,830151.0
2019-02-08 10:20:00,22.45,22.5,22.38,22.44,838018.0,22.45,22.5,22.38,22.44,838018.0
2019-02-08 10:25:00,22.43,22.57,22.41,22.55,916276.0,22.43,22.57,22.41,22.55,916276.0
2019-02-08 10:30:00,22.55,22.63,22.5,22.63,1170769.0,22.55,22.63,22.5,22.63,1170769.0
2019-02-08 10:35:00,22.63,22.67,22.57,22.66,1151332.0,22.63,22.67,22.57,22.66,1151332.0
2019-02-08 10:40:00,22.66,22.68,22.57,22.57,916370.0,22.66,22.68,22.57,22.57,916370.0
2019-02-08 10:45:00,22.58,22.59,22.52,22.54,802785.0,22.58,22.59,22.52,22.54,802785.0
2019-02-08 10:50:00,22.55,22.63,22.49,22.5,1014518.0,22.55,22.63,22.49,22.5,1014518.0
2019-02-08 10:55:00,22.51,22.58,22.5,22.53,803835.0,22.51,22.58,22.5,22.53,803835.0
2019-02-08 11:00:00,22.53,22.56,22.45,22.5,664238.0,22.53,22.56,22.45,22.5,664238.0
2019-02-08 11:05:00,22.5,22.57,22.48,22.55,485141.0,22.5,22.57,22.48,22.55,485141.0
2019-02-08 11:10:00,22.56,22.58,22.51,22.52,387463.0,22.56,22.58,22.51,22.52,387463.0
2019-02-08 11:15:00,22.52,22.56,22.45,22.47,617348.0,22.52,22.56,22.45,22.47,617348.0
2019-02-08 11:20:00,22.47,22.5,22.44,22.48,632954.0,22.47,22.5,22.44,22.48,632954.0
2019-02-08 11:25:00,22.48,22.53,22.46,22.46,430496.0,22.48,22.53,22.46,22.46,430496.0
2019-02-08 11:30:00,22.46,22.49,22.39,22.42,759651.0,22.46,22.49,22.39,22.42,759651.0
2019-02-08 11:35:00,22.42,22.44,22.35,22.4,649122.0,22.42,22.44,22.35,22.4,649122.0
2019-02-08 11:40:00,22.41,22.45,22.38,22.41,322070.0,22.41,22.45,22.38,22.41,322070.0
2019-02-08 11:45:00,22.42,22.43,22.28,22.31,1358020.0,22.42,22.43,22.28,22.31,1358020.0
2019-02-08 11:50:00,22.31,22.4,22.29,22.39,693845.0,22.31,22.4,22.29,22.39,693845.0
2019-02-08 11:55:00,22.4,22.48,22.38,22.45,983195.0,22.4,22.48,22.38,22.45,983195.0
2019-02-08 12:00:00,22.45,22.51,22.39,22.41,865704.0,22.45,22.51,22.39,22.41,865704.0
2019-02-08 12:05:00,22.42,22.43,22.37,22.37,417173.0,22.42,22.43,22.37,22.37,417173.0
2019-02-08 12:10:00,22.37,22.41,22.35,22.41,513804.0,22.37,22.41,22.35,22.41,513804.0
2019-02-08 12:15:00,22.41,22.49,22.41,22.47,514017.0,22.41,22.49,22.41,22.47,514017.0
2019-02-08 12:20:00,22.48,22.53,22.45,22.52,809993.0,22.48,22.53,22.45,22.52,809993.0
2019-02-08 12:25:00,22.52,22.53,22.44,22.47,498512.0,22.52,22.53,22.44,22.47,498512.0
2019-02-08 12:30:00,22.47,22.5,22.44,22.5,384590.0,22.47,22.5,22.44,22.5,384590.0
2019-02-08 12:35:00,22.5,22.54,22.48,22.51,423388.0,22.5,22.54,22.48,22.51,423388.0
2019-02-08 12:40:00,22.51,22.58,22.5,22.57,518149.0,22.51,22.58,22.5,22.57,518149.0
2019-02-08 12:45:00,22.57,22.68,22.56,22.67,1256478.0,22.57,22.68,22.56,22.67,1256478.0
2019-02-08 12:50:00,22.67,22.69,22.63,22.68,893206.0,22.67,22.69,22.63,22.68,893206.0
2019-02-08 12:55:00,22.68,22.77,22.66,22.74,1409345.0,22.68,22.77,22.66,22.74,1409345.0
2019-02-08 13:00:00,22.75,22.85,22.74,22.83,1187584.0,22.75,22.85,22.74,22.83,1187584.0
2019-02-08 13:05:00,22.84,22.97,22.78,22.95,1506316.0,22.84,22.97,22.78,22.95,1506316.0
2019-02-08 13:10:00,22.95,23.05,22.89,23.04,1869676.0,22.95,23.05,22.89,23.04,1869676.0
2019-02-08 13:15:00,23.04,23.07,22.99,23.0,1241440.0,23.04,23.07,22.99,23.0,1241440.0
2019-02-08 13:20:00,23.0,23.02,22.94,22.95,971755.0,23.0,23.02,22.94,22.95,971755.0
2019-02-08 13:25:00,22.95,22.96,22.88,22.88,1038787.0,22.95,22.96,22.88,22.88,1038787.0
2019-02-08 13:30:00,22.88,22.92,22.87,22.9,706421.0,22.88,22.92,22.87,22.9,706421.0
2019-02-08 13:35:00,22.89,22.91,22.86,22.89,543110.0,22.89,22.91,22.86,22.89,543110.0
2019-02-08 13:40:00,22.89,22.94,22.88,22.92,695211.0,22.89,22.94,22.88,22.92,695211.0
2019-02-08 13:45:00,22.93,23.03,22.92,23.02,932328.0,22.93,23.03,22.92,23.02,932328.0
2019-02-08 13:50:00,23.02,23.04,22.93,22.97,776184.0,23.02,23.04,22.93,22.97,776184.0
2019-02-08 13:55:00,22.97,23.04,22.95,22.99,934623.0,22.97,23.04,22.95,22.99,934623.0
2019-02-08 14:00:00,22.99,23.0,22.94,22.97,758733.0,22.99,23.0,22.94,22.97,758733.0
2019-02-08 14:05:00,22.97,23.1,22.95,23.09,1089241.0,22.97,23.1,22.95,23.09,1089241.0
2019-02-08 14:10:00,23.09,23.18,23.08,23.13,1220271.0,23.09,23.18,23.08,23.13,1220271.0
2019-02-08 14:15:00,23.13,23.2,23.12,23.17,1050245.0,23.13,23.2,23.12,23.17,1050245.0
2019-02-08 14:20:00,23.18,23.27,23.17,23.26,1428798.0,23.18,23.27,23.17,23.26,1428798.0
2019-02-08 14:25:00,23.26,23.28,23.17,23.21,1410990.0,23.26,23.28,23.17,23.21,1410990.0
2019-02-08 14:30:00,23.21,23.27,23.19,23.22,751814.0,23.21,23.27,23.19,23.22,751814.0
2019-02-08 14:35:00,23.22,23.23,23.14,23.17,695169.0,23.22,23.23,23.14,23.17,695169.0
2019-02-08 14:40:00,23.16,23.22,23.13,23.19,568585.0,23.16,23.22,23.13,23.19,568585.0
2019-02-08 14:45:00,23.19,23.25,23.17,23.2,598062.0,23.19,23.25,23.17,23.2,598062.0
2019-02-08 14:50:00,23.2,23.22,23.14,23.15,464295.0,23.2,23.22,23.14,23.15,464295.0
2019-02-08 14:55:00,23.15,23.2,23.12,23.13,604841.0,23.15,23.2,23.12,23.13,604841.0
2019-02-08 15:00:00,23.13,23.14,23.06,23.09,603818.0,23.13,23.14,23.06,23.09,603818.0
2019-02-08 15:05:00,23.09,23.18,23.09,23.13,651140.0,23.09,23.18,23.09,23.13,651140.0
2019-02-08 15:10:00,23.13,23.2,23.12,23.19,560296.0,23.13,23.2,23.12,23.19,560296.0
2019-02-08 15:15:00,23.19,23.19,23.13,23.16,423341.0,23.19,23.19,23.13,23.16,423341.0
2019-02-08 15:20:00,23.16,23.2,23.12,23.17,530975.0,23.16,23.2,23.12,23.17,530975.0
2019-02-08 15:25:00,23.17,23.18,23.15,23.17,408793.0,23.17,23.18,23.15,23.17,408793.0
2019-02-08 15:30:00,23.17,23.18,23.09,23.12,623615.0,23.17,23.18,23.09,23.12,623615.0
2019-02-08 15:35:00,23.11,23.13,23.06,23.09,683020.0,23.11,23.13,23.06,23.09,683020.0
2019-02-08 15:40:00,23.1,23.13,23.03,23.05,801709.0,23.1,23.13,23.03,23.05,801709.0
2019-02-08 15:45:00,23.04,23.1,23.03,23.05,889600.0,23.04,23.1,23.03,23.05,889600.0
2019-02-08 15:50:00,23.05,23.07,23.0,23.02,1474681.0,23.05,23.07,23.0,23.02,1474681.0
2019-02-08 15:55:00,23.01,23.06,22.98,23.06,1768986.0,23.01,23.06,22.98,23.06,1768986.0
2019-02-11 09:30:00,23.05,23.29,22.81,22.92,3593380.0,23.05,23.29,22.81,22.92,3593380.0
2019-02-11 09:35:00,22.93,23.14,22.85,22.88,2493947.0,22.93,23.14,22.85,22.88,2493947.0
2019-02-11 09:40:00,22.88,22.92,22.73,22.78,1886342.0,22.88,22.92,22.73,22.78,1886342.0
2019-02-11 09:45:00,22.78,22.85,22.68,22.73,1594900.0,22.78,22.85,22.68,22.73,1594900.0
2019-02-11 09:50:00,22.73,22.86,22.66,22.81,1996178.0,22.73,22.86,22.66,22.81,1996178.0
2019-02-11 09:55:00,22.81,22.86,22.74,22.82,1046454.0,22.81,22.86,22.74,22.82,1046454.0
2019-02-11 10:00:00,22.82,22.89,22.78,22.83,1611508.0,22.82,22.89,22.78,22.83,1611508.0
2019-02-11 10:05:00,22.83,22.97,22.83,22.97,1182112.0,22.83,22.97,22.83,22.97,1182112.0
2019-02-11 10:10:00,22.96,23.01,22.9,22.91,1423254.0,22.96,23.01,22.9,22.91,1423254.0
2019-02-11 10:15:00,22.9,23.08,22.9,23.07,1538591.0,22.9,23.08,22.9,23.07,1538591.0
2019-02-11 10:20:00,23.07,23.11,22.91,22.96,1666088.0,23.07,23.11,22.91,22.96,1666088.0
2019-02-11 10:25:00,22.96,23.05,22.92,23.04,937830.0,22.96,23.05,22.92,23.04,937830.0
2019-02-11 10:30:00,23.04,23.09,22.97,23.09,954371.0,23.04,23.09,22.97,23.09,954371.0
2019-02-11 10:35:00,23.09,23.14,23.05,23.07,1014896.0,23.09,23.14,23.05,23.07,1014896.0
2019-02-11 10:40:00,23.07,23.15,22.98,23.02,982953.0,23.07,23.15,22.98,23.02,982953.0
2019-02-11 10:45:00,23.02,23.03,22.96,23.0,762415.0,23.02,23.03,22.96,23.0,762415.0
2019-02-11 10:50:00,22.99,23.03,22.88,22.89,1045446.0,22.99,23.03,22.88,22.89,1045446.0
2019-02-11 10:55:00,22.89,23.01,22.88,22.95,935148.0,22.89,23.01,22.88,22.95,935148.0
2019-02-11 11:00:00,22.96,22.98,22.9,22.91,514445.0,22.96,22.98,22.9,22.91,514445.0
2019-02-11 11:05:00,22.91,22.95,22.77,22.8,1210670.0,22.91,22.95,22.77,22.8,1210670.0
2019-02-11 11:10:00,22.8,22.88,22.8,22.88,730410.0,22.8,22.88,22.8,22.88,730410.0
2019-02-11 11:15:00,22.87,22.99,22.86,22.92,713341.0,22.87,22.99,22.86,22.92,713341.0
2019-02-11 11:20:00,22.93,23.0,22.9,22.96,412350.0,22.93,23.0,22.9,22.96,412350.0
2019-02-11 11:25:00,22.97,22.98,22.88,22.91,668058.0,22.97,22.98,22.88,22.91,668058.0
2019-02-11 11:30:00,22.92,22.95,22.84,22.94,658435.0,22.92,22.95,22.84,22.94,658435.0
2019-02-11 11:35:00,22.94,22.96,22.89,22.93,413779.0,22.94,22.96,22.89,22.93,413779.0
2019-02-11 11:40:00,22.93,22.96,22.9,22.91,212597.0,22.93,22.96,22.9,22.91,212597.0
2019-02-11 11:45:00,22.91,23.02,22.9,23.0,424729.0,22.91,23.02,22.9,23.0,424729.0
2019-02-11 11:50:00,23.0,23.01,22.92,22.99,527323.0,23.0,23.01,22.92,22.99,527323.0
2019-02-11 11:55:00,22.98,23.03,22.96,23.01,362123.0,22.98,23.03,22.96,23.01,362123.0
2019-02-11 12:00:00,23.01,23.11,23.0,23.08,903441.0,23.01,23.11,23.0,23.08,903441.0
2019-02-11 12:05:00,23.09,23.14,23.06,23.11,613303.0,23.09,23.14,23.06,23.11,613303.0
2019-02-11 12:10:00,23.11,23.12,23.07,23.12,472520.0,23.11,23.12,23.07,23.12,472520.0
2019-02-11 12:15:00,23.12,23.18,23.1,23.12,713943.0,23.12,23.18,23.1,23.12,713943.0
2019-02-11 12:20:00,23.12,23.15,23.08,23.14,503607.0,23.12,23.15,23.08,23.14,503607.0
2019-02-11 12:25:00,23.14,23.2,23.13,23.18,650526.0,23.14,23.2,23.13,23.18,650526.0
2019-02-11 12:30:00,23.18,23.2,23.14,23.17,702321.0,23.18,23.2,23.14,23.17,702321.0
2019-02-11 12:35:00,23.17,23.18,23.09,23.1,466840.0,23.17,23.18,23.09,23.1,466840.0
2019-02-11 12:40:00,23.1,23.13,23.08,23.08,351209.0,23.1,23.13,23.08,23.08,351209.0
2019-02-11 12:45:00,23.09,23.11,23.06,23.07,334318.0,23.09,23.11,23.06,23.07,334318.0
2019-02-11 12:50:00,23.08,23.13,23.07,23.1,342675.0,23.08,23.13,23.07,23.1,342675.0
2019-02-11 12:55:00,23.11,23.14,23.08,23.1,257470.0,23.11,23.14,23.08,23.1,257470.0
2019-02-11 13:00:00,23.1,23.1,23.05,23.06,411556.0,23.1,23.1,23.05,23.06,411556.0
2019-02-11 13:05:00,23.06,23.07,23.04,23.05,179011.0,23.06,23.07,23.04,23.05,179011.0
2019-02-11 13:10:00,23.04,23.06,22.99,23.05,528018.0,23.04,23.06,22.99,23.05,528018.0
2019-02-11 13:15:00,23.03,23.08,23.02,23.08,194895.0,23.03,23.08,23.02,23.08,194895.0
2019-02-11 13:20:00,23.07,23.11,23.05,23.06,433669.0,23.07,23.11,23.05,23.06,433669.0
2019-02-11 13:25:00,23.05,23.1,22.99,23.01,367623.0,23.05,23.1,22.99,23.01,367623.0
2019-02-11 13:30:00,23.02,23.03,22.98,22.98,311365.0,23.02,23.03,22.98,22.98,311365.0
2019-02-11 13:35:00,22.99,23.02,22.96,22.98,437245.0,22.99,23.02,22.96,22.98,437245.0
2019-02-11 13:40:00,22.98,22.99,22.89,22.89,517313.0,22.98,22.99,22.89,22.89,517313.0
2019-02-11 13:45:00,22.89,22.91,22.87,22.9,562718.0,22.89,22.91,22.87,22.9,562718.0
2019-02-11 13:50:00,22.9,22.93,22.89,22.89,383073.0,22.9,22.93,22.89,22.89,383073.0
2019-02-11 13:55:00,22.9,22.95,22.88,22.94,361284.0,22.9,22.95,22.88,22.94,361284.0
2019-02-11 14:00:00,22.95,22.96,22.91,22.95,242957.0,22.95,22.96,22.91,22.95,242957.0
2019-02-11 14:05:00,22.95,22.98,22.93,22.97,236371.0,22.95,22.98,22.93,22.97,236371.0
2019-02-11 14:10:00,22.97,23.01,22.96,22.99,363718.0,22.97,23.01,22.96,22.99,363718.0
2019-02-11 14:15:00,22.99,22.99,22.92,22.92,369710.0,22.99,22.99,22.92,22.92,369710.0
2019-02-11 14:20:00,22.92,22.93,22.87,22.9,521095.0,22.92,22.93,22.87,22.9,521095.0
2019-02-11 14:25:00,22.91,22.92,22.88,22.89,260379.0,22.91,22.92,22.88,22.89,260379.0
2019-02-11 14:30:00,22.89,22.93,22.88,22.91,306401.0,22.89,22.93,22.88,22.91,306401.0
2019-02-11 14:35:00,22.9,22.91,22.85,22.85,374001.0,22.9,22.91,22.85,22.85,374001.0
2019-02-11 14:40:00,22.86,22.89,22.81,22.84,505703.0,22.86,22.89,22.81,22.84,505703.0
2019-02-11 14:45:00,22.85,22.85,22.76,22.78,603398.0,22.85,22.85,22.76,22.78,603398.0
2019-02-11 14:50:00,22.78,22.81,22.77,22.79,293252.0,22.78,22.81,22.77,22.79,293252.0
2019-02-11 14:55:00,22.8,22.85,22.79,22.84,463450.0,22.8,22.85,22.79,22.84,463450.0
2019-02-11 15:00:00,22.84,22.92,22.83,22.91,614268.0,22.84,22.92,22.83,22.91,614268.0
2019-02-11 15:05:00,22.9,22.91,22.86,22.89,446003.0,22.9,22.91,22.86,22.89,446003.0
2019-02-11 15:10:00,22.89,22.9,22.86,22.87,483985.0,22.89,22.9,22.86,22.87,483985.0
2019-02-11 15:15:00,22.87,22.95,22.87,22.93,535811.0,22.87,22.95,22.87,22.93,535811.0
2019-02-11 15:20:00,22.93,22.93,22.9,22.92,246947.0,22.93,22.93,22.9,22.92,246947.0
2019-02-11 15:25:00,22.91,22.95,22.91,22.93,327235.0,22.91,22.95,22.91,22.93,327235.0
2019-02-11 15:30:00,22.93,22.95,22.84,22.86,649947.0,22.93,22.95,22.84,22.86,649947.0
2019-02-11 15:35:00,22.87,22.92,22.85,22.89,525650.0,22.87,22.92,22.85,22.89,525650.0
2019-02-11 15:40:00,22.89,22.92,22.87,22.89,431638.0,22.89,22.92,22.87,22.89,431638.0
2019-02-11 15:45:00,22.89,22.93,22.88,22.93,472863.0,22.89,22.93,22.88,22.93,472863.0
2019-02-11 15:50:00,22.93,22.94,22.89,22.91,842755.0,22.93,22.94,22.89,22.91,842755.0
2019-02-11 15:55:00,22.91,22.97,22.91,22.95,2022898.0,22.91,22.97,22.91,22.95,2022898.0
2019-02-12 09:30:00,23.43,23.56,23.31,23.37,4332469.0,23.43,23.56,23.31,23.37,4332469.0
2019-02-12 09:35:00,23.37,23.42,23.22,23.32,2494063.0,23.37,23.42,23.22,23.32,2494063.0
2019-02-12 09:40:00,23.32,23.47,23.31,23.36,2154781.0,23.32,23.47,23.31,23.36,2154781.0
2019-02-12 09:45:00,23.37,23.48,23.37,23.41,1532283.0,23.37,23.48,23.37,23.41,1532283.0
2019-02-12 09:50:00,23.42,23.47,23.3,23.37,1503049.0,23.42,23.47,23.3,23.37,1503049.0
2019-02-12 09:55:00,23.38,23.43,23.27,23.33,1437713.0,23.38,23.43,23.27,23.33,1437713.0
2019-02-12 10:00:00,23.34,23.46,23.32,23.4,1123049.0,23.34,23.46,23.32,23.4,1123049.0
2019-02-12 10:05:00,23.41,23.43,23.33,23.33,866325.0,23.41,23.43,23.33,23.33,866325.0
2019-02-12 10:10:00,23.33,23.38,23.26,23.26,1258302.0,23.33,23.38,23.26,23.26,1258302.0
2019-02-12 10:15:00,23.27,23.36,23.25,23.34,1035389.0,23.27,23.36,23.25,23.34,1035389.0
2019-02-12 10:20:00,23.34,23.36,23.29,23.34,556522.0,23.34,23.36,23.29,23.34,556522.0
2019-02-12 10:25:00,23.33,23.36,23.27,23.31,688576.0,23.33,23.36,23.27,23.31,688576.0
2019-02-12 10:30:00,23.31,23.34,23.28,23.34,488123.0,23.31,23.34,23.28,23.34,488123.0
2019-02-12 10:35:00,23.33,23.35,23.31,23.31,644675.0,23.33,23.35,23.31,23.31,644675.0
2019-02-12 10:40:00,23.31,23.35,23.24,23.26,993088.0,23.31,23.35,23.24,23.26,993088.0
2019-02-12 10:45:00,23.27,23.29,23.24,23.26,650899.0,23.27,23.29,23.24,23.26,650899.0
2019-02-12 10:50:00,23.27,23.34,23.22,23.34,705314.0,23.27,23.34,23.22,23.34,705314.0
2019-02-12 10:55:00,23.34,23.42,23.33,23.38,1460172.0,23.34,23.42,23.33,23.38,1460172.0
2019-02-12 11:00:00,23.38,23.4,23.31,23.31,608081.0,23.38,23.4,23.31,23.31,608081.0
2019-02-12 11:05:00,23.31,23.34,23.29,23.3,394332.0,23.31,23.34,23.29,23.3,394332.0
2019-02-12 11:10:00,23.31,23.36,23.3,23.32,346795.0,23.31,23.36,23.3,23.32,346795.0
2019-02-12 11:15:00,23.31,23.32,23.27,23.3,757601.0,23.31,23.32,23.27,23.3,757601.0
2019-02-12 11:20:00,23.3,23.31,23.22,23.26,1282649.0,23.3,23.31,23.22,23.26,1282649.0
2019-02-12 11:25:00,23.25,23.29,23.24,23.28,526062.0,23.25,23.29,23.24,23.28,526062.0
2019-02-12 11:30:00,23.28,23.29,23.25,23.25,377876.0,23.28,23.29,23.25,23.25,377876.0
2019-02-12 11:35:00,23.25,23.26,23.16,23.16,1161619.0,23.25,23.26,23.16,23.16,1161619.0
2019-02-12 11:40:00,23.17,23.17,23.11,23.14,1239176.0,23.17,23.17,23.11,23.14,1239176.0
2019-02-12 11:45:00,23.13,23.15,23.06,23.12,1092757.0,23.13,23.15,23.06,23.12,1092757.0
2019-02-12 11:50:00,23.12,23.16,23.09,23.15,713506.0,23.12,23.16,23.09,23.15,713506.0
2019-02-12 11:55:00,23.15,23.16,23.09,23.11,536248.0,23.15,23.16,23.09,23.11,536248.0
2019-02-12 12:00:00,23.1,23.23,23.1,23.22,846868.0,23.1,23.23,23.1,23.22,846868.0
2019-02-12 12:05:00,23.22,23.22,23.17,23.19,709231.0,23.22,23.22,23.17,23.19,709231.0
2019-02-12 12:10:00,23.18,23.21,23.17,23.18,404081.0,23.18,23.21,23.17,23.18,404081.0
2019-02-12 12:15:00,23.17,23.2,23.09,23.1,874350.0,23.17,23.2,23.09,23.1,874350.0
2019-02-12 12:20:00,23.09,23.14,23.09,23.14,709021.0,23.09,23.14,23.09,23.14,709021.0
2019-02-12 12:25:00,23.14,23.17,23.12,23.13,408842.0,23.14,23.17,23.12,23.13,408842.0
2019-02-12 12:30:00,23.13,23.15,23.12,23.13,267019.0,23.13,23.15,23.12,23.13,267019.0
2019-02-12 12:35:00,23.12,23.16,23.12,23.15,220916.0,23.12,23.16,23.12,23.15,220916.0
2019-02-12 12:40:00,23.15,23.17,23.14,23.15,271119.0,23.15,23.17,23.14,23.15,271119.0
2019-02-12 12:45:00,23.16,23.17,23.06,23.08,866284.0,23.16,23.17,23.06,23.08,866284.0
2019-02-12 12:50:00,23.08,23.12,23.08,23.1,494992.0,23.08,23.12,23.08,23.1,494992.0
2019-02-12 12:55:00,23.1,23.11,23.03,23.06,627203.0,23.1,23.11,23.03,23.06,627203.0
2019-02-12 13:00:00,23.06,23.09,23.04,23.05,517415.0,23.06,23.09,23.04,23.05,517415.0
2019-02-12 13:05:00,23.05,23.06,22.95,22.99,1369204.0,23.05,23.06,22.95,22.99,1369204.0
2019-02-12 13:10:00,22.98,23.02,22.95,22.95,957107.0,22.98,23.02,22.95,22.95,957107.0
2019-02-12 13:15:00,22.96,22.96,22.9,22.95,948439.0,22.96,22.96,22.9,22.95,948439.0
2019-02-12 13:20:00,22.95,23.03,22.95,23.02,1066956.0,22.95,23.03,22.95,23.02,1066956.0
2019-02-12 13:25:00,23.03,23.05,22.97,22.97,667274.0,23.03,23.05,22.97,22.97,667274.0
2019-02-12 13:30:00,22.97,23.01,22.97,23.01,475883.0,22.97,23.01,22.97,23.01,475883.0
2019-02-12 13:35:00,23.01,23.02,22.97,23.0,389339.0,23.01,23.02,22.97,23.0,389339.0
2019-02-12 13:40:00,23.0,23.05,22.99,23.02,498138.0,23.0,23.05,22.99,23.02,498138.0
2019-02-12 13:45:00,23.02,23.03,23.01,23.03,203149.0,23.02,23.03,23.01,23.03,203149.0
2019-02-12 13:50:00,23.03,23.05,23.02,23.04,322338.0,23.03,23.05,23.02,23.04,322338.0
2019-02-12 13:55:00,23.04,23.04,23.0,23.02,262086.0,23.04,23.04,23.0,23.02,262086.0
2019-02-12 14:00:00,23.01,23.02,22.94,22.95,565415.0,23.01,23.02,22.94,22.95,565415.0
2019-02-12 14:05:00,22.94,22.97,22.84,22.86,1381828.0,22.94,22.97,22.84,22.86,1381828.0
2019-02-12 14:10:00,22.87,22.89,22.75,22.79,1437442.0,22.87,22.89,22.75,22.79,1437442.0
2019-02-12 14:15:00,22.78,22.83,22.76,22.79,845522.0,22.78,22.83,22.76,22.79,845522.0
2019-02-12 14:20:00,22.79,22.86,22.78,22.83,616339.0,22.79,22.86,22.78,22.83,616339.0
2019-02-12 14:25:00,22.84,22.84,22.78,22.8,613940.0,22.84,22.84,22.78,22.8,613940.0
2019-02-12 14:30:00,22.8,22.86,22.77,22.84,744050.0,22.8,22.86,22.77,22.84,744050.0
2019-02-12 14:35:00,22.84,22.84,22.79,22.81,399193.0,22.84,22.84,22.79,22.81,399193.0
2019-02-12 14:40:00,22.81,22.85,22.81,22.85,333144.0,22.81,22.85,22.81,22.85,333144.0
2019-02-12 14:45:00,22.84,22.88,22.83,22.86,502169.0,22.84,22.88,22.83,22.86,502169.0
2019-02-12 14:50:00,22.86,22.89,22.85,22.88,488271.0,22.86,22.89,22.85,22.88,488271.0
2019-02-12 14:55:00,22.88,22.89,22.86,22.87,380474.0,22.88,22.89,22.86,22.87,380474.0
2019-02-12 15:00:00,22.86,22.87,22.84,22.86,489716.0,22.86,22.87,22.84,22.86,489716.0
2019-02-12 15:05:00,22.85,22.87,22.81,22.81,606987.0,22.85,22.87,22.81,22.81,606987.0
2019-02-12 15:10:00,22.81,22.85,22.81,22.83,256795.0,22.81,22.85,22.81,22.83,256795.0
2019-02-12 15:15:00,22.83,22.84,22.77,22.81,737299.0,22.83,22.84,22.77,22.81,737299.0
2019-02-12 15:20:00,22.8,22.81,22.78,22.8,330792.0,22.8,22.81,22.78,22.8,330792.0
2019-02-12 15:25:00,22.8,22.87,22.79,22.85,756628.0,22.8,22.87,22.79,22.85,756628.0
2019-02-12 15:30:00,22.85,22.88,22.84,22.87,431246.0,22.85,22.88,22.84,22.87,431246.0
2019-02-12 15:35:00,22.88,22.88,22.78,22.78,919193.0,22.88,22.88,22.78,22.78,919193.0
2019-02-12 15:40:00,22.79,22.83,22.78,22.8,515541.0,22.79,22.83,22.78,22.8,515541.0
2019-02-12 15:45:00,22.8,22.83,22.79,22.83,490404.0,22.8,22.83,22.79,22.83,490404.0
2019-02-12 15:50:00,22.83,22.84,22.78,22.79,1023745.0,22.83,22.84,22.78,22.79,1023745.0
2019-02-12 15:55:00,22.79,22.83,22.78,22.81,1833679.0,22.79,22.83,22.78,22.81,1833679.0
2019-02-13 09:30:00,22.97,23.08,22.84,22.97,2473578.0,22.97,23.08,22.84,22.97,2473578.0
2019-02-13 09:35:00,22.97,23.05,22.84,22.94,1906796.0,22.97,23.05,22.84,22.94,1906796.0
2019-02-13 09:40:00,22.94,22.97,22.73,22.86,2452308.0,22.94,22.97,22.73,22.86,2452308.0
2019-02-13 09:45:00,22.86,22.87,22.77,22.86,1031775.0,22.86,22.87,22.77,22.86,1031775.0
2019-02-13 09:50:00,22.86,22.91,22.82,22.87,1183697.0,22.86,22.91,22.82,22.87,1183697.0
2019-02-13 09:55:00,22.87,22.93,22.77,22.92,1270229.0,22.87,22.93,22.77,22.92,1270229.0
2019-02-13 10:00:00,22.93,22.96,22.86,22.95,1167667.0,22.93,22.96,22.86,22.95,1167667.0
2019-02-13 10:05:00,22.96,22.97,22.83,22.86,1022149.0,22.96,22.97,22.83,22.86,1022149.0
2019-02-13 10:10:00,22.86,22.92,22.8,22.81,843820.0,22.86,22.92,22.8,22.81,843820.0
2019-02-13 10:15:00,22.81,22.88,22.77,22.87,906288.0,22.81,22.88,22.77,22.87,906288.0
2019-02-13 10:20:00,22.88,22.96,22.87,22.93,776506.0,22.88,22.96,22.87,22.93,776506.0
2019-02-13 10:25:00,22.93,23.01,22.91,23.0,1118722.0,22.93,23.01,22.91,23.0,1118722.0
2019-02-13 10:30:00,23.0,23.04,22.97,23.04,1205002.0,23.0,23.04,22.97,23.04,1205002.0
2019-02-13 10:35:00,23.04,23.19,23.03,23.16,2451932.0,23.04,23.19,23.03,23.16,2451932.0
2019-02-13 10:40:00,23.16,23.24,23.14,23.21,1541767.0,23.16,23.24,23.14,23.21,1541767.0
2019-02-13 10:45:00,23.21,23.22,23.12,23.19,1151502.0,23.21,23.22,23.12,23.19,1151502.0
2019-02-13 10:50:00,23.18,23.22,23.06,23.11,1110031.0,23.18,23.22,23.06,23.11,1110031.0
2019-02-13 10:55:00,23.11,23.15,23.08,23.12,551440.0,23.11,23.15,23.08,23.12,551440.0
2019-02-13 11:00:00,23.13,23.18,23.13,23.18,711226.0,23.13,23.18,23.13,23.18,711226.0
2019-02-13 11:05:00,23.18,23.18,23.07,23.09,714818.0,23.18,23.18,23.07,23.09,714818.0
2019-02-13 11:10:00,23.08,23.12,23.06,23.11,492505.0,23.08,23.12,23.06,23.11,492505.0
2019-02-13 11:15:00,23.11,23.12,23.06,23.09,488680.0,23.11,23.12,23.06,23.09,488680.0
2019-02-13 11:20:00,23.08,23.1,23.06,23.1,452310.0,23.08,23.1,23.06,23.1,452310.0
2019-02-13 11:25:00,23.1,23.15,23.08,23.08,863555.0,23.1,23.15,23.08,23.08,863555.0
2019-02-13 11:30:00,23.07,23.08,22.97,22.98,1316117.0,23.07,23.08,22.97,22.98,1316117.0
2019-02-13 11:35:00,22.99,23.05,22.97,23.01,603187.0,22.99,23.05,22.97,23.01,603187.0
2019-02-13 11:40:00,23.01,23.05,22.98,23.0,381605.0,23.01,23.05,22.98,23.0,381605.0
2019-02-13 11:45:00,23.01,23.01,22.92,22.97,693357.0,23.01,23.01,22.92,22.97,693357.0
2019-02-13 11:50:00,22.97,23.02,22.96,23.0,462334.0,22.97,23.02,22.96,23.0,462334.0
2019-02-13 11:55:00,23.01,23.05,22.98,23.04,361224.0,23.01,23.05,22.98,23.04,361224.0
2019-02-13 12:00:00,23.04,23.08,23.02,23.03,430906.0,23.04,23.08,23.02,23.03,430906.0
2019-02-13 12:05:00,23.03,23.06,23.01,23.04,308129.0,23.03,23.06,23.01,23.04,308129.0
2019-02-13 12:10:00,23.04,23.07,23.02,23.06,316026.0,23.04,23.07,23.02,23.06,316026.0
2019-02-13 12:15:00,23.06,23.07,23.02,23.03,211148.0,23.06,23.07,23.02,23.03,211148.0
2019-02-13 12:20:00,23.04,23.05,22.99,23.0,340484.0,23.04,23.05,22.99,23.0,340484.0
2019-02-13 12:25:00,22.99,23.05,22.98,23.02,246518.0,22.99,23.05,22.98,23.02,246518.0
2019-02-13 12:30:00,23.02,23.05,23.01,23.02,271152.0,23.02,23.05,23.01,23.02,271152.0
2019-02-13 12:35:00,23.02,23.07,23.01,23.04,299859.0,23.02,23.07,23.01,23.04,299859.0
2019-02-13 12:40:00,23.04,23.07,23.03,23.05,241909.0,23.04,23.07,23.03,23.05,241909.0
2019-02-13 12:45:00,23.05,23.11,23.04,23.07,569238.0,23.05,23.11,23.04,23.07,569238.0
2019-02-13 12:50:00,23.08,23.09,23.02,23.05,362409.0,23.08,23.09,23.02,23.05,362409.0
2019-02-13 12:55:00,23.05,23.06,23.03,23.05,186883.0,23.05,23.06,23.03,23.05,186883.0
2019-02-13 13:00:00,23.04,23.07,23.04,23.04,159781.0,23.04,23.07,23.04,23.04,159781.0
2019-02-13 13:05:00,23.03,23.04,22.99,23.03,461464.0,23.03,23.04,22.99,23.03,461464.0
2019-02-13 13:10:00,23.03,23.04,23.0,23.03,334293.0,23.03,23.04,23.0,23.03,334293.0
2019-02-13 13:15:00,23.03,23.06,23.02,23.04,188229.0,23.03,23.06,23.02,23.04,188229.0
2019-02-13 13:20:00,23.04,23.07,23.04,23.06,192164.0,23.04,23.07,23.04,23.06,192164.0
2019-02-13 13:25:00,23.06,23.1,23.05,23.07,260855.0,23.06,23.1,23.05,23.07,260855.0
2019-02-13 13:30:00,23.08,23.1,23.07,23.09,198107.0,23.08,23.1,23.07,23.09,198107.0
2019-02-13 13:35:00,23.09,23.1,23.07,23.09,149866.0,23.09,23.1,23.07,23.09,149866.0
2019-02-13 13:40:00,23.09,23.12,23.08,23.11,515325.0,23.09,23.12,23.08,23.11,515325.0
2019-02-13 13:45:00,23.11,23.13,23.06,23.12,448129.0,23.11,23.13,23.06,23.12,448129.0
2019-02-13 13:50:00,23.12,23.15,23.11,23.14,373215.0,23.12,23.15,23.11,23.14,373215.0
2019-02-13 13:55:00,23.14,23.16,23.12,23.14,332011.0,23.14,23.16,23.12,23.14,332011.0
2019-02-13 14:00:00,23.13,23.17,23.13,23.15,392197.0,23.13,23.17,23.13,23.15,392197.0
2019-02-13 14:05:00,23.14,23.15,23.1,23.13,444435.0,23.14,23.15,23.1,23.13,444435.0
2019-02-13 14:10:00,23.12,23.14,23.09,23.13,244003.0,23.12,23.14,23.09,23.13,244003.0
2019-02-13 14:15:00,23.13,23.19,23.12,23.18,412709.0,23.13,23.19,23.12,23.18,412709.0
2019-02-13 14:20:00,23.18,23.21,23.15,23.21,554752.0,23.18,23.21,23.15,23.21,554752.0
2019-02-13 14:25:00,23.21,23.22,23.17,23.19,427298.0,23.21,23.22,23.17,23.19,427298.0
2019-02-13 14:30:00,23.2,23.22,23.18,23.2,305814.0,23.2,23.22,23.18,23.2,305814.0
2019-02-13 14:35:00,23.21,23.21,23.14,23.16,517309.0,23.21,23.21,23.14,23.16,517309.0
2019-02-13 14:40:00,23.15,23.2,23.15,23.2,191919.0,23.15,23.2,23.15,23.2,191919.0
2019-02-13 14:45:00,23.2,23.24,23.17,23.22,788297.0,23.2,23.24,23.17,23.22,788297.0
2019-02-13 14:50:00,23.22,23.23,23.19,23.2,253036.0,23.22,23.23,23.19,23.2,253036.0
2019-02-13 14:55:00,23.21,23.21,23.18,23.19,300435.0,23.21,23.21,23.18,23.19,300435.0
2019-02-13 15:00:00,23.19,23.2,23.17,23.17,328522.0,23.19,23.2,23.17,23.17,328522.0
2019-02-13 15:05:00,23.17,23.18,23.15,23.16,335967.0,23.17,23.18,23.15,23.16,335967.0
2019-02-13 15:10:00,23.17,23.19,23.14,23.18,338733.0,23.17,23.19,23.14,23.18,338733.0
2019-02-13 15:15:00,23.18,23.19,23.08,23.1,564210.0,23.18,23.19,23.08,23.1,564210.0
2019-02-13 15:20:00,23.1,23.11,23.02,23.04,766465.0,23.1,23.11,23.02,23.04,766465.0
2019-02-13 15:25:00,23.05,23.07,23.01,23.02,586320.0,23.05,23.07,23.01,23.02,586320.0
2019-02-13 15:30:00,23.02,23.03,22.95,22.96,658730.0,23.02,23.03,22.95,22.96,658730.0
2019-02-13 15:35:00,22.96,22.99,22.94,22.94,625094.0,22.96,22.99,22.94,22.94,625094.0
2019-02-13 15:40:00,22.95,22.97,22.88,22.9,729102.0,22.95,22.97,22.88,22.9,729102.0
2019-02-13 15:45:00,22.9,22.9,22.71,22.79,2174001.0,22.9,22.9,22.71,22.79,2174001.0
2019-02-13 15:50:00,22.79,22.84,22.75,22.83,1580248.0,22.79,22.84,22.75,22.83,1580248.0
2019-02-13 15:55:00,22.84,22.9,22.83,22.85,1685876.0,22.84,22.9,22.83,22.85,1685876.0
2019-02-14 09:30:00,22.74,22.85,22.59,22.76,2249025.0,22.74,22.85,22.59,22.76,2249025.0
2019-02-14 09:35:00,22.76,23.08,22.74,23.04,3001838.0,22.76,23.08,22.74,23.04,3001838.0
2019-02-14 09:40:00,23.04,23.06,22.9,22.92,1271583.0,23.04,23.06,22.9,22.92,1271583.0
2019-02-14 09:45:00,22.93,23.15,22.91,23.13,2002298.0,22.93,23.15,22.91,23.13,2002298.0
2019-02-14 09:50:00,23.13,23.22,23.08,23.21,1949602.0,23.13,23.22,23.08,23.21,1949602.0
2019-02-14 09:55:00,23.21,23.34,23.19,23.29,2502969.0,23.21,23.34,23.19,23.29,2502969.0
2019-02-14 10:00:00,23.29,23.37,23.23,23.31,1851140.0,23.29,23.37,23.23,23.31,1851140.0
2019-02-14 10:05:00,23.32,23.33,23.22,23.25,1334114.0,23.32,23.33,23.22,23.25,1334114.0
2019-02-14 10:10:00,23.25,23.26,23.17,23.17,1308875.0,23.25,23.26,23.17,23.17,1308875.0
2019-02-14 10:15:00,23.18,23.24,23.14,23.15,1546864.0,23.18,23.24,23.14,23.15,1546864.0
2019-02-14 10:20:00,23.15,23.16,23.07,23.09,1159518.0,23.15,23.16,23.07,23.09,1159518.0
2019-02-14 10:25:00,23.09,23.13,22.99,23.07,1397468.0,23.09,23.13,22.99,23.07,1397468.0
2019-02-14 10:30:00,23.07,23.1,23.0,23.01,1217274.0,23.07,23.1,23.0,23.01,1217274.0
2019-02-14 10:35:00,23.01,23.04,22.73,22.8,2466364.0,23.01,23.04,22.73,22.8,2466364.0
2019-02-14 10:40:00,22.8,22.93,22.79,22.88,1753808.0,22.8,22.93,22.79,22.88,1753808.0
2019-02-14 10:45:00,22.88,23.02,22.88,23.02,1009656.0,22.88,23.02,22.88,23.02,1009656.0
2019-02-14 10:50:00,23.02,23.03,22.92,22.92,708213.0,23.02,23.03,22.92,22.92,708213.0
2019-02-14 10:55:00,22.92,22.99,22.87,22.93,816484.0,22.92,22.99,22.87,22.93,816484.0
2019-02-14 11:00:00,22.93,22.98,22.82,22.83,726685.0,22.93,22.98,22.82,22.83,726685.0
2019-02-14 11:05:00,22.83,22.9,22.82,22.89,615203.0,22.83,22.9,22.82,22.89,615203.0
2019-02-14 11:10:00,22.9,22.91,22.81,22.85,595300.0,22.9,22.91,22.81,22.85,595300.0
2019-02-14 11:15:00,22.86,22.98,22.85,22.95,752365.0,22.86,22.98,22.85,22.95,752365.0
2019-02-14 11:20:00,22.96,22.97,22.88,22.9,364854.0,22.96,22.97,22.88,22.9,364854.0
2019-02-14 11:25:00,22.91,22.92,22.85,22.87,461332.0,22.91,22.92,22.85,22.87,461332.0
2019-02-14 11:30:00,22.88,22.89,22.81,22.84,919506.0,22.88,22.89,22.81,22.84,919506.0
2019-02-14 11:35:00,22.84,22.91,22.84,22.9,434780.0,22.84,22.91,22.84,22.9,434780.0
2019-02-14 11:40:00,22.9,22.94,22.87,22.9,623164.0,22.9,22.94,22.87,22.9,623164.0
2019-02-14 11:45:00,22.9,22.95,22.89,22.93,494913.0,22.9,22.95,22.89,22.93,494913.0
2019-02-14 11:50:00,22.93,22.94,22.86,22.87,457255.0,22.93,22.94,22.86,22.87,457255.0
2019-02-14 11:55:00,22.87,22.9,22.84,22.89,378079.0,22.87,22.9,22.84,22.89,378079.0
2019-02-14 12:00:00,22.89,22.91,22.85,22.9,337485.0,22.89,22.91,22.85,22.9,337485.0
2019-02-14 12:05:00,22.89,22.91,22.87,22.9,343936.0,22.89,22.91,22.87,22.9,343936.0
2019-02-14 12:10:00,22.9,22.91,22.86,22.89,202250.0,22.9,22.91,22.86,22.89,202250.0
2019-02-14 12:15:00,22.89,22.98,22.88,22.95,511007.0,22.89,22.98,22.88,22.95,511007.0
2019-02-14 12:20:00,22.96,22.98,22.93,22.96,584578.0,22.96,22.98,22.93,22.96,584578.0
2019-02-14 12:25:00,22.96,22.98,22.92,22.96,451563.0,22.96,22.98,22.92,22.96,451563.0
2019-02-14 12:30:00,22.96,22.98,22.93,22.94,451488.0,22.96,22.98,22.93,22.94,451488.0
2019-02-14 12:35:00,22.94,22.97,22.93,22.96,264321.0,22.94,22.97,22.93,22.96,264321.0
2019-02-14 12:40:00,22.95,22.98,22.94,22.96,240514.0,22.95,22.98,22.94,22.96,240514.0
2019-02-14 12:45:00,22.97,23.09,22.95,23.07,2238766.0,22.97,23.09,22.95,23.07,2238766.0
2019-02-14 12:50:00,23.07,23.11,23.03,23.05,858064.0,23.07,23.11,23.03,23.05,858064.0
2019-02-14 12:55:00,23.06,23.14,23.05,23.13,649119.0,23.06,23.14,23.05,23.13,649119.0
2019-02-14 13:00:00,23.13,23.14,23.07,23.08,414882.0,23.13,23.14,23.07,23.08,414882.0
2019-02-14 13:05:00,23.09,23.13,23.06,23.13,471610.0,23.09,23.13,23.06,23.13,471610.0
2019-02-14 13:10:00,23.12,23.13,23.08,23.1,336597.0,23.12,23.13,23.08,23.1,336597.0
2019-02-14 13:15:00,23.1,23.14,23.09,23.1,377985.0,23.1,23.14,23.09,23.1,377985.0
2019-02-14 13:20:00,23.1,23.12,23.06,23.09,489373.0,23.1,23.12,23.06,23.09,489373.0
2019-02-14 13:25:00,23.09,23.1,23.08,23.09,245261.0,23.09,23.1,23.08,23.09,245261.0
2019-02-14 13:30:00,23.09,23.12,23.07,23.09,335806.0,23.09,23.12,23.07,23.09,335806.0
2019-02-14 13:35:00,23.1,23.1,23.07,23.09,217411.0,23.1,23.1,23.07,23.09,217411.0
2019-02-14 13:40:00,23.1,23.18,23.09,23.18,742695.0,23.1,23.18,23.09,23.18,742695.0
2019-02-14 13:45:00,23.18,23.19,23.15,23.18,366116.0,23.18,23.19,23.15,23.18,366116.0
2019-02-14 13:50:00,23.18,23.2,23.13,23.13,266837.0,23.18,23.2,23.13,23.13,266837.0
2019-02-14 13:55:00,23.13,23.17,23.11,23.12,276872.0,23.13,23.17,23.11,23.12,276872.0
2019-02-14 14:00:00,23.12,23.14,23.11,23.11,285403.0,23.12,23.14,23.11,23.11,285403.0
2019-02-14 14:05:00,23.12,23.17,23.11,23.16,295093.0,23.12,23.17,23.11,23.16,295093.0
2019-02-14 14:10:00,23.16,23.18,23.14,23.18,272070.0,23.16,23.18,23.14,23.18,272070.0
2019-02-14 14:15:00,23.18,23.2,23.16,23.16,403949.0,23.18,23.2,23.16,23.16,403949.0
2019-02-14 14:20:00,23.16,23.18,23.09,23.18,756737.0,23.16,23.18,23.09,23.18,756737.0
2019-02-14 14:25:00,23.18,23.25,23.16,23.19,701252.0,23.18,23.25,23.16,23.19,701252.0
2019-02-14 14:30:00,23.19,23.25,23.17,23.25,414264.0,23.19,23.25,23.17,23.25,414264.0
2019-02-14 14:35:00,23.25,23.25,23.19,23.21,406781.0,23.25,23.25,23.19,23.21,406781.0
2019-02-14 14:40:00,23.2,23.22,23.18,23.18,254359.0,23.2,23.22,23.18,23.18,254359.0
2019-02-14 14:45:00,23.19,23.21,23.14,23.15,365937.0,23.19,23.21,23.14,23.15,365937.0
2019-02-14 14:50:00,23.15,23.16,23.12,23.13,352838.0,23.15,23.16,23.12,23.13,352838.0
2019-02-14 14:55:00,23.14,23.14,23.08,23.11,516959.0,23.14,23.14,23.08,23.11,516959.0
2019-02-14 15:00:00,23.11,23.12,23.08,23.09,345805.0,23.11,23.12,23.08,23.09,345805.0
2019-02-14 15:05:00,23.1,23.18,23.09,23.11,567916.0,23.1,23.18,23.09,23.11,567916.0
2019-02-14 15:10:00,23.12,23.14,23.07,23.08,402535.0,23.12,23.14,23.07,23.08,402535.0
2019-02-14 15:15:00,23.08,23.11,23.07,23.08,267363.0,23.08,23.11,23.07,23.08,267363.0
2019-02-14 15:20:00,23.08,23.09,23.05,23.08,416321.0,23.08,23.09,23.05,23.08,416321.0
2019-02-14 15:25:00,23.08,23.1,23.06,23.09,262039.0,23.08,23.1,23.06,23.09,262039.0
2019-02-14 15:30:00,23.08,23.12,23.07,23.1,404874.0,23.08,23.12,23.07,23.1,404874.0
2019-02-14 15:35:00,23.1,23.16,23.08,23.12,470479.0,23.1,23.16,23.08,23.12,470479.0
2019-02-14 15:40:00,23.12,23.13,23.1,23.12,301091.0,23.12,23.13,23.1,23.12,301091.0
2019-02-14 15:45:00,23.11,23.15,23.09,23.14,516905.0,23.11,23.15,23.09,23.14,516905.0
2019-02-14 15:50:00,23.13,23.17,23.11,23.12,1063733.0,23.13,23.17,23.11,23.12,1063733.0
2019-02-14 15:55:00,23.13,23.15,23.12,23.13,1500959.0,23.13,23.15,23.12,23.13,1500959.0
2019-02-15 09:30:00,23.51,23.75,23.4,23.43,4427942.0,23.51,23.75,23.4,23.43,4427942.0
2019-02-15 09:35:00,23.42,23.54,23.38,23.43,1792241.0,23.42,23.54,23.38,23.43,1792241.0
2019-02-15 09:40:00,23.44,23.45,23.21,23.29,3102398.0,23.44,23.45,23.21,23.29,3102398.0
2019-02-15 09:45:00,23.28,23.42,23.28,23.32,1894302.0,23.28,23.42,23.28,23.32,1894302.0
2019-02-15 09:50:00,23.32,23.33,23.2,23.29,2030171.0,23.32,23.33,23.2,23.29,2030171.0
2019-02-15 09:55:00,23.29,23.4,23.24,23.4,1532179.0,23.29,23.4,23.24,23.4,1532179.0
2019-02-15 10:00:00,23.39,23.5,23.36,23.46,2103525.0,23.39,23.5,23.36,23.46,2103525.0
2019-02-15 10:05:00,23.45,23.53,23.43,23.48,1441215.0,23.45,23.53,23.43,23.48,1441215.0
2019-02-15 10:10:00,23.48,23.51,23.4,23.5,1258581.0,23.48,23.51,23.4,23.5,1258581.0
2019-02-15 10:15:00,23.5,23.58,23.47,23.56,1285841.0,23.5,23.58,23.47,23.56,1285841.0
2019-02-15 10:20:00,23.56,23.65,23.56,23.62,2016464.0,23.56,23.65,23.56,23.62,2016464.0
2019-02-15 10:25:00,23.62,23.67,23.58,23.64,1147127.0,23.62,23.67,23.58,23.64,1147127.0
2019-02-15 10:30:00,23.64,23.74,23.62,23.72,1564441.0,23.64,23.74,23.62,23.72,1564441.0
2019-02-15 10:35:00,23.71,23.73,23.67,23.7,1279439.0,23.71,23.73,23.67,23.7,1279439.0
2019-02-15 10:40:00,23.7,23.75,23.62,23.64,1439673.0,23.7,23.75,23.62,23.64,1439673.0
2019-02-15 10:45:00,23.64,23.71,23.64,23.67,825867.0,23.64,23.71,23.64,23.67,825867.0
2019-02-15 10:50:00,23.67,23.68,23.57,23.59,1000458.0,23.67,23.68,23.57,23.59,1000458.0
2019-02-15 10:55:00,23.6,23.72,23.59,23.69,787630.0,23.6,23.72,23.59,23.69,787630.0
2019-02-15 11:00:00,23.69,23.8,23.69,23.77,1749980.0,23.69,23.8,23.69,23.77,1749980.0
2019-02-15 11:05:00,23.77,23.85,23.75,23.81,1616799.0,23.77,23.85,23.75,23.81,1616799.0
2019-02-15 11:10:00,23.81,23.84,23.71,23.77,989861.0,23.81,23.84,23.71,23.77,989861.0
2019-02-15 11:15:00,23.76,23.81,23.72,23.73,858308.0,23.76,23.81,23.72,23.73,858308.0
2019-02-15 11:20:00,23.73,23.78,23.69,23.77,859239.0,23.73,23.78,23.69,23.77,859239.0
2019-02-15 11:25:00,23.76,23.85,23.75,23.83,1019203.0,23.76,23.85,23.75,23.83,1019203.0
2019-02-15 11:30:00,23.83,23.94,23.83,23.93,1688183.0,23.83,23.94,23.83,23.93,1688183.0
2019-02-15 11:35:00,23.94,23.98,23.9,23.95,1549386.0,23.94,23.98,23.9,23.95,1549386.0
2019-02-15 11:40:00,23.95,24.0,23.94,23.98,1159218.0,23.95,24.0,23.94,23.98,1159218.0
2019-02-15 11:45:00,23.98,23.99,23.89,23.95,1283418.0,23.98,23.99,23.89,23.95,1283418.0
2019-02-15 11:50:00,23.96,24.04,23.89,24.04,1476423.0,23.96,24.04,23.89,24.04,1476423.0
2019-02-15 11:55:00,24.04,24.05,23.94,23.96,1146234.0,24.04,24.05,23.94,23.96,1146234.0
2019-02-15 12:00:00,23.95,23.98,23.9,23.91,915266.0,23.95,23.98,23.9,23.91,915266.0
2019-02-15 12:05:00,23.91,23.95,23.83,23.85,1020444.0,23.91,23.95,23.83,23.85,1020444.0
2019-02-15 12:10:00,23.86,23.96,23.85,23.92,950109.0,23.86,23.96,23.85,23.92,950109.0
2019-02-15 12:15:00,23.93,23.94,23.88,23.92,481306.0,23.93,23.94,23.88,23.92,481306.0
2019-02-15 12:20:00,23.92,23.95,23.9,23.94,511792.0,23.92,23.95,23.9,23.94,511792.0
2019-02-15 12:25:00,23.94,23.95,23.87,23.9,502805.0,23.94,23.95,23.87,23.9,502805.0
2019-02-15 12:30:00,23.9,23.97,23.88,23.89,471978.0,23.9,23.97,23.88,23.89,471978.0
2019-02-15 12:35:00,23.88,23.96,23.88,23.94,639140.0,23.88,23.96,23.88,23.94,639140.0
2019-02-15 12:40:00,23.94,23.96,23.91,23.95,336860.0,23.94,23.96,23.91,23.95,336860.0
2019-02-15 12:45:00,23.95,23.96,23.88,23.94,474827.0,23.95,23.96,23.88,23.94,474827.0
2019-02-15 12:50:00,23.93,24.01,23.91,23.99,1019073.0,23.93,24.01,23.91,23.99,1019073.0
2019-02-15 12:55:00,23.98,24.0,23.93,23.95,378003.0,23.98,24.0,23.93,23.95,378003.0
2019-02-15 13:00:00,23.95,23.98,23.93,23.98,334194.0,23.95,23.98,23.93,23.98,334194.0
2019-02-15 13:05:00,23.98,24.0,23.91,23.91,627690.0,23.98,24.0,23.91,23.91,627690.0
2019-02-15 13:10:00,23.91,23.93,23.88,23.89,480312.0,23.91,23.93,23.88,23.89,480312.0
2019-02-15 13:15:00,23.88,23.91,23.84,23.86,678352.0,23.88,23.91,23.84,23.86,678352.0
2019-02-15 13:20:00,23.85,23.86,23.8,23.82,894446.0,23.85,23.86,23.8,23.82,894446.0
2019-02-15 13:25:00,23.82,23.83,23.72,23.73,805767.0,23.82,23.83,23.72,23.73,805767.0
2019-02-15 13:30:00,23.72,23.82,23.7,23.8,1083400.0,23.72,23.82,23.7,23.8,1083400.0
2019-02-15 13:35:00,23.8,23.82,23.75,23.78,451559.0,23.8,23.82,23.75,23.78,451559.0
2019-02-15 13:40:00,23.78,23.85,23.77,23.81,451669.0,23.78,23.85,23.77,23.81,451669.0
2019-02-15 13:45:00,23.81,23.82,23.77,23.79,271064.0,23.81,23.82,23.77,23.79,271064.0
2019-02-15 13:50:00,23.79,23.84,23.78,23.83,303297.0,23.79,23.84,23.78,23.83,303297.0
2019-02-15 13:55:00,23.83,23.84,23.8,23.8,260191.0,23.83,23.84,23.8,23.8,260191.0
2019-02-15 14:00:00,23.8,23.81,23.76,23.8,576133.0,23.8,23.81,23.76,23.8,576133.0
2019-02-15 14:05:00,23.8,23.84,23.79,23.81,397791.0,23.8,23.84,23.79,23.81,397791.0
2019-02-15 14:10:00,23.82,23.82,23.75,23.76,409136.0,23.82,23.82,23.75,23.76,409136.0
2019-02-15 14:15:00,23.76,23.78,23.72,23.73,468086.0,23.76,23.78,23.72,23.73,468086.0
2019-02-15 14:20:00,23.73,23.77,23.7,23.77,471007.0,23.73,23.77,23.7,23.77,471007.0
2019-02-15 14:25:00,23.77,23.77,23.72,23.73,193190.0,23.77,23.77,23.72,23.73,193190.0
2019-02-15 14:30:00,23.73,23.75,23.67,23.7,590183.0,23.73,23.75,23.67,23.7,590183.0
2019-02-15 14:35:00,23.7,23.76,23.69,23.73,476244.0,23.7,23.76,23.69,23.73,476244.0
2019-02-15 14:40:00,23.73,23.75,23.71,23.74,363559.0,23.73,23.75,23.71,23.74,363559.0
2019-02-15 14:45:00,23.74,23.78,23.73,23.77,431265.0,23.74,23.78,23.73,23.77,431265.0
2019-02-15 14:50:00,23.76,23.79,23.74,23.76,201470.0,23.76,23.79,23.74,23.76,201470.0
2019-02-15 14:55:00,23.75,23.78,23.71,23.74,260775.0,23.75,23.78,23.71,23.74,260775.0
2019-02-15 15:00:00,23.73,23.74,23.69,23.73,380521.0,23.73,23.74,23.69,23.73,380521.0
2019-02-15 15:05:00,23.73,23.77,23.71,23.73,287689.0,23.73,23.77,23.71,23.73,287689.0
2019-02-15 15:10:00,23.73,23.75,23.7,23.71,294851.0,23.73,23.75,23.7,23.71,294851.0
2019-02-15 15:15:00,23.71,23.71,23.65,23.67,734140.0,23.71,23.71,23.65,23.67,734140.0
2019-02-15 15:20:00,23.67,23.68,23.62,23.64,688283.0,23.67,23.68,23.62,23.64,688283.0
2019-02-15 15:25:00,23.65,23.72,23.64,23.71,728721.0,23.65,23.72,23.64,23.71,728721.0
2019-02-15 15:30:00,23.71,23.73,23.69,23.69,375411.0,23.71,23.73,23.69,23.69,375411.0
2019-02-15 15:35:00,23.69,23.71,23.66,23.68,497092.0,23.69,23.71,23.66,23.68,497092.0
2019-02-15 15:40:00,23.67,23.69,23.65,23.67,580534.0,23.67,23.69,23.65,23.67,580534.0
2019-02-15 15:45:00,23.67,23.72,23.66,23.7,916887.0,23.67,23.72,23.66,23.7,916887.0
2019-02-15 15:50:00,23.7,23.7,23.64,23.64,1023191.0,23.7,23.7,23.64,23.64,1023191.0
2019-02-15 15:55:00,23.65,23.71,23.64,23.68,2126408.0,23.65,23.71,23.64,23.68,2126408.0
2019-02-19 09:30:00,23.62,23.84,23.6,23.82,2283359.0,23.62,23.84,23.6,23.82,2283359.0
2019-02-19 09:35:00,23.82,23.99,23.8,23.95,1934659.0,23.82,23.99,23.8,23.95,1934659.0
2019-02-19 09:40:00,23.95,24.2,23.93,24.16,3346802.0,23.95,24.2,23.93,24.16,3346802.0
2019-02-19 09:45:00,24.17,24.18,24.01,24.02,1424656.0,24.17,24.18,24.01,24.02,1424656.0
2019-02-19 09:50:00,24.02,24.21,23.98,24.13,2037555.0,24.02,24.21,23.98,24.13,2037555.0
2019-02-19 09:55:00,24.13,24.2,24.07,24.18,1274658.0,24.13,24.2,24.07,24.18,1274658.0
2019-02-19 10:00:00,24.18,24.28,24.11,24.28,1732436.0,24.18,24.28,24.11,24.28,1732436.0
2019-02-19 10:05:00,24.28,24.29,24.17,24.24,1275135.0,24.28,24.29,24.17,24.24,1275135.0
2019-02-19 10:10:00,24.24,24.28,24.19,24.27,871067.0,24.24,24.28,24.19,24.27,871067.0
2019-02-19 10:15:00,24.27,24.36,24.26,24.35,1602631.0,24.27,24.36,24.26,24.35,1602631.0
2019-02-19 10:20:00,24.34,24.35,24.27,24.28,1002792.0,24.34,24.35,24.27,24.28,1002792.0
2019-02-19 10:25:00,24.29,24.41,24.28,24.39,1241896.0,24.29,24.41,24.28,24.39,1241896.0
2019-02-19 10:30:00,24.4,24.4,24.25,24.26,1032694.0,24.4,24.4,24.25,24.26,1032694.0
2019-02-19 10:35:00,24.26,24.3,24.22,24.23,953593.0,24.26,24.3,24.22,24.23,953593.0
2019-02-19 10:40:00,24.22,24.3,24.2,24.28,712134.0,24.22,24.3,24.2,24.28,712134.0
2019-02-19 10:45:00,24.29,24.33,24.25,24.25,617070.0,24.29,24.33,24.25,24.25,617070.0
2019-02-19 10:50:00,24.26,24.29,24.23,24.25,498865.0,24.26,24.29,24.23,24.25,498865.0
2019-02-19 10:55:00,24.24,24.3,24.24,24.27,385723.0,24.24,24.3,24.24,24.27,385723.0
2019-02-19 11:00:00,24.28,24.33,24.27,24.3,601866.0,24.28,24.33,24.27,24.3,601866.0
2019-02-19 11:05:00,24.31,24.31,24.22,24.27,625927.0,24.31,24.31,24.22,24.27,625927.0
2019-02-19 11:10:00,24.27,24.36,24.24,24.35,834379.0,24.27,24.36,24.24,24.35,834379.0
2019-02-19 11:15:00,24.34,24.36,24.3,24.33,493914.0,24.34,24.36,24.3,24.33,493914.0
2019-02-19 11:20:00,24.34,24.36,24.32,24.34,513106.0,24.34,24.36,24.32,24.34,513106.0
2019-02-19 11:25:00,24.34,24.35,24.29,24.34,571610.0,24.34,24.35,24.29,24.34,571610.0
2019-02-19 11:30:00,24.34,24.36,24.3,24.31,369226.0,24.34,24.36,24.3,24.31,369226.0
2019-02-19 11:35:00,24.31,24.33,24.29,24.31,310888.0,24.31,24.33,24.29,24.31,310888.0
2019-02-19 11:40:00,24.32,24.33,24.25,24.29,444210.0,24.32,24.33,24.25,24.29,444210.0
2019-02-19 11:45:00,24.29,24.38,24.28,24.35,776737.0,24.29,24.38,24.28,24.35,776737.0
2019-02-19 11:50:00,24.35,24.39,24.31,24.36,488236.0,24.35,24.39,24.31,24.36,488236.0
2019-02-19 11:55:00,24.36,24.4,24.35,24.39,403922.0,24.36,24.4,24.35,24.39,403922.0
2019-02-19 12:00:00,24.39,24.4,24.32,24.35,618025.0,24.39,24.4,24.32,24.35,618025.0
2019-02-19 12:05:00,24.35,24.36,24.3,24.31,573979.0,24.35,24.36,24.3,24.31,573979.0
2019-02-19 12:10:00,24.3,24.31,24.26,24.28,495814.0,24.3,24.31,24.26,24.28,495814.0
2019-02-19 12:15:00,24.28,24.29,24.23,24.23,699277.0,24.28,24.29,24.23,24.23,699277.0
2019-02-19 12:20:00,24.23,24.28,24.2,24.22,575301.0,24.23,24.28,24.2,24.22,575301.0
2019-02-19 12:25:00,24.21,24.26,24.19,24.25,587039.0,24.21,24.26,24.19,24.25,587039.0
2019-02-19 12:30:00,24.26,24.26,24.16,24.18,681221.0,24.26,24.26,24.16,24.18,681221.0
2019-02-19 12:35:00,24.19,24.2,24.16,24.17,399540.0,24.19,24.2,24.16,24.17,399540.0
2019-02-19 12:40:00,24.18,24.21,24.17,24.2,454339.0,24.18,24.21,24.17,24.2,454339.0
2019-02-19 12:45:00,24.2,24.2,24.17,24.17,320280.0,24.2,24.2,24.17,24.17,320280.0
2019-02-19 12:50:00,24.17,24.18,24.13,24.17,666304.0,24.17,24.18,24.13,24.17,666304.0
2019-02-19 12:55:00,24.17,24.19,24.15,24.17,274521.0,24.17,24.19,24.15,24.17,274521.0
2019-02-19 13:00:00,24.17,24.18,24.14,24.17,255303.0,24.17,24.18,24.14,24.17,255303.0
2019-02-19 13:05:00,24.17,24.18,24.1,24.11,316884.0,24.17,24.18,24.1,24.11,316884.0
2019-02-19 13:10:00,24.11,24.14,24.1,24.14,365790.0,24.11,24.14,24.1,24.14,365790.0
2019-02-19 13:15:00,24.13,24.2,24.13,24.18,577248.0,24.13,24.2,24.13,24.18,577248.0
2019-02-19 13:20:00,24.18,24.2,24.15,24.17,252583.0,24.18,24.2,24.15,24.17,252583.0
2019-02-19 13:25:00,24.17,24.17,24.12,24.12,257486.0,24.17,24.17,24.12,24.12,257486.0
2019-02-19 13:30:00,24.12,24.13,24.05,24.12,746022.0,24.12,24.13,24.05,24.12,746022.0
2019-02-19 13:35:00,24.12,24.15,24.1,24.13,326657.0,24.12,24.15,24.1,24.13,326657.0
2019-02-19 13:40:00,24.13,24.16,24.09,24.12,213385.0,24.13,24.16,24.09,24.12,213385.0
2019-02-19 13:45:00,24.13,24.14,24.1,24.12,245334.0,24.13,24.14,24.1,24.12,245334.0
2019-02-19 13:50:00,24.11,24.13,24.07,24.08,361264.0,24.11,24.13,24.07,24.08,361264.0
2019-02-19 13:55:00,24.08,24.11,24.06,24.1,314200.0,24.08,24.11,24.06,24.1,314200.0
2019-02-19 14:00:00,24.1,24.14,24.09,24.12,324758.0,24.1,24.14,24.09,24.12,324758.0
2019-02-19 14:05:00,24.12,24.12,24.06,24.07,421659.0,24.12,24.12,24.06,24.07,421659.0
2019-02-19 14:10:00,24.07,24.1,24.06,24.09,308863.0,24.07,24.1,24.06,24.09,308863.0
2019-02-19 14:15:00,24.09,24.09,24.05,24.06,340742.0,24.09,24.09,24.05,24.06,340742.0
2019-02-19 14:20:00,24.06,24.08,24.01,24.07,541458.0,24.06,24.08,24.01,24.07,541458.0
2019-02-19 14:25:00,24.06,24.08,24.02,24.02,373674.0,24.06,24.08,24.02,24.02,373674.0
2019-02-19 14:30:00,24.02,24.05,23.99,24.02,709793.0,24.02,24.05,23.99,24.02,709793.0
2019-02-19 14:35:00,24.03,24.03,23.96,24.01,471098.0,24.03,24.03,23.96,24.01,471098.0
2019-02-19 14:40:00,24.01,24.09,24.0,24.09,662447.0,24.01,24.09,24.0,24.09,662447.0
2019-02-19 14:45:00,24.08,24.1,23.99,24.04,630063.0,24.08,24.1,23.99,24.04,630063.0
2019-02-19 14:50:00,24.03,24.09,24.03,24.07,535052.0,24.03,24.09,24.03,24.07,535052.0
2019-02-19 14:55:00,24.07,24.14,24.05,24.12,667695.0,24.07,24.14,24.05,24.12,667695.0
2019-02-19 15:00:00,24.12,24.13,24.09,24.1,364873.0,24.12,24.13,24.09,24.1,364873.0
2019-02-19 15:05:00,24.1,24.13,24.09,24.11,359366.0,24.1,24.13,24.09,24.11,359366.0
2019-02-19 15:10:00,24.11,24.11,24.04,24.07,467201.0,24.11,24.11,24.04,24.07,467201.0
2019-02-19 15:15:00,24.07,24.08,24.03,24.05,303937.0,24.07,24.08,24.03,24.05,303937.0
2019-02-19 15:20:00,24.05,24.06,24.01,24.03,307961.0,24.05,24.06,24.01,24.03,307961.0
2019-02-19 15:25:00,24.03,24.06,24.02,24.06,258040.0,24.03,24.06,24.02,24.06,258040.0
2019-02-19 15:30:00,24.05,24.08,24.05,24.05,529122.0,24.05,24.08,24.05,24.05,529122.0
2019-02-19 15:35:00,24.06,24.08,24.03,24.03,445729.0,24.06,24.08,24.03,24.03,445729.0
2019-02-19 15:40:00,24.04,24.08,24.02,24.03,488472.0,24.04,24.08,24.02,24.03,488472.0
2019-02-19 15:45:00,24.03,24.05,24.02,24.03,509888.0,24.03,24.05,24.02,24.03,509888.0
2019-02-19 15:50:00,24.02,24.03,24.0,24.0,743089.0,24.02,24.03,24.0,24.0,743089.0
2019-02-19 15:55:00,24.0,24.01,23.93,23.95,2109882.0,24.0,24.01,23.93,23.95,2109882.0
2019-02-20 09:30:00,24.13,24.2,24.03,24.13,2795904.0,24.13,24.2,24.03,24.13,2795904.0
2019-02-20 09:35:00,24.14,24.15,24.03,24.07,1365340.0,24.14,24.15,24.03,24.07,1365340.0
2019-02-20 09:40:00,24.08,24.15,24.02,24.03,1262189.0,24.08,24.15,24.02,24.03,1262189.0
2019-02-20 09:45:00,24.02,24.1,24.02,24.06,894819.0,24.02,24.1,24.02,24.06,894819.0
2019-02-20 09:50:00,24.05,24.31,24.03,24.27,1961496.0,24.05,24.31,24.03,24.27,1961496.0
2019-02-20 09:55:00,24.28,24.33,24.26,24.28,1506545.0,24.28,24.33,24.26,24.28,1506545.0
2019-02-20 10:00:00,24.29,24.3,24.23,24.27,1153776.0,24.29,24.3,24.23,24.27,1153776.0
2019-02-20 10:05:00,24.27,24.3,24.22,24.25,795910.0,24.27,24.3,24.22,24.25,795910.0
2019-02-20 10:10:00,24.25,24.29,24.2,24.23,679118.0,24.25,24.29,24.2,24.23,679118.0
2019-02-20 10:15:00,24.23,24.37,24.22,24.34,2030382.0,24.23,24.37,24.22,24.34,2030382.0
2019-02-20 10:20:00,24.34,24.36,24.28,24.32,1008229.0,24.34,24.36,24.28,24.32,1008229.0
2019-02-20 10:25:00,24.32,24.36,24.3,24.33,621235.0,24.32,24.36,24.3,24.33,621235.0
2019-02-20 10:30:00,24.34,24.35,24.28,24.29,617670.0,24.34,24.35,24.28,24.29,617670.0
2019-02-20 10:35:00,24.29,24.33,24.26,24.32,707879.0,24.29,24.33,24.26,24.32,707879.0
2019-02-20 10:40:00,24.33,24.35,24.28,24.29,480602.0,24.33,24.35,24.28,24.29,480602.0
2019-02-20 10:45:00,24.29,24.3,24.21,24.28,783749.0,24.29,24.3,24.21,24.28,783749.0
2019-02-20 10:50:00,24.28,24.28,24.21,24.24,518653.0,24.28,24.28,24.21,24.24,518653.0
2019-02-20 10:55:00,24.25,24.25,24.15,24.15,891623.0,24.25,24.25,24.15,24.15,891623.0
2019-02-20 11:00:00,24.16,24.19,24.13,24.18,1002434.0,24.16,24.19,24.13,24.18,1002434.0
2019-02-20 11:05:00,24.18,24.22,24.17,24.2,560071.0,24.18,24.22,24.17,24.2,560071.0
2019-02-20 11:10:00,24.19,24.21,24.16,24.16,242458.0,24.19,24.21,24.16,24.16,242458.0
2019-02-20 11:15:00,24.17,24.19,24.14,24.18,372888.0,24.17,24.19,24.14,24.18,372888.0
2019-02-20 11:20:00,24.19,24.19,24.15,24.17,344225.0,24.19,24.19,24.15,24.17,344225.0
2019-02-20 11:25:00,24.18,24.22,24.18,24.21,298763.0,24.18,24.22,24.18,24.21,298763.0
2019-02-20 11:30:00,24.21,24.24,24.18,24.2,555887.0,24.21,24.24,24.18,24.2,555887.0
2019-02-20 11:35:00,24.2,24.21,24.16,24.18,302021.0,24.2,24.21,24.16,24.18,302021.0
2019-02-20 11:40:00,24.18,24.21,24.16,24.2,386617.0,24.18,24.21,24.16,24.2,386617.0
2019-02-20 11:45:00,24.19,24.2,24.16,24.18,202273.0,24.19,24.2,24.16,24.18,202273.0
2019-02-20 11:50:00,24.18,24.2,24.16,24.17,220443.0,24.18,24.2,24.16,24.17,220443.0
2019-02-20 11:55:00,24.17,24.18,24.07,24.08,796378.0,24.17,24.18,24.07,24.08,796378.0
2019-02-20 12:00:00,24.08,24.12,24.07,24.09,419864.0,24.08,24.12,24.07,24.09,419864.0
2019-02-20 12:05:00,24.09,24.09,24.02,24.06,900461.0,24.09,24.09,24.02,24.06,900461.0
2019-02-20 12:10:00,24.07,24.1,24.05,24.09,642729.0,24.07,24.1,24.05,24.09,642729.0
2019-02-20 12:15:00,24.09,24.12,24.07,24.08,345829.0,24.09,24.12,24.07,24.08,345829.0
2019-02-20 12:20:00,24.08,24.09,24.03,24.05,527579.0,24.08,24.09,24.03,24.05,527579.0
2019-02-20 12:25:00,24.06,24.06,23.91,23.93,1795328.0,24.06,24.06,23.91,23.93,1795328.0
2019-02-20 12:30:00,23.93,23.98,23.92,23.94,911848.0,23.93,23.98,23.92,23.94,911848.0
2019-02-20 12:35:00,23.95,24.03,23.93,24.02,637622.0,23.95,24.03,23.93,24.02,637622.0
2019-02-20 12:40:00,24.02,24.03,24.0,24.0,291194.0,24.02,24.03,24.0,24.0,291194.0
2019-02-20 12:45:00,24.0,24.02,23.96,23.96,542542.0,24.0,24.02,23.96,23.96,542542.0
2019-02-20 12:50:00,23.96,23.97,23.93,23.93,488064.0,23.96,23.97,23.93,23.93,488064.0
2019-02-20 12:55:00,23.93,23.97,23.92,23.96,360585.0,23.93,23.97,23.92,23.96,360585.0
2019-02-20 13:00:00,23.96,24.0,23.95,23.99,388174.0,23.96,24.0,23.95,23.99,388174.0
2019-02-20 13:05:00,23.99,24.02,23.98,24.02,250141.0,23.99,24.02,23.98,24.02,250141.0
2019-02-20 13:10:00,24.02,24.09,24.01,24.08,694822.0,24.02,24.09,24.01,24.08,694822.0
2019-02-20 13:15:00,24.09,24.12,24.08,24.11,538842.0,24.09,24.12,24.08,24.11,538842.0
2019-02-20 13:20:00,24.11,24.11,24.08,24.1,228534.0,24.11,24.11,24.08,24.1,228534.0
2019-02-20 13:25:00,24.1,24.16,24.09,24.16,316913.0,24.1,24.16,24.09,24.16,316913.0
2019-02-20 13:30:00,24.16,24.18,24.14,24.16,429738.0,24.16,24.18,24.14,24.16,429738.0
2019-02-20 13:35:00,24.16,24.2,24.15,24.19,441491.0,24.16,24.2,24.15,24.19,441491.0
2019-02-20 13:40:00,24.2,24.25,24.19,24.24,1187242.0,24.2,24.25,24.19,24.24,1187242.0
2019-02-20 13:45:00,24.23,24.25,24.21,24.24,363209.0,24.23,24.25,24.21,24.24,363209.0
2019-02-20 13:50:00,24.24,24.26,24.22,24.26,376380.0,24.24,24.26,24.22,24.26,376380.0
2019-02-20 13:55:00,24.26,24.27,24.21,24.23,390916.0,24.26,24.27,24.21,24.23,390916.0
2019-02-20 14:00:00,24.23,24.23,24.13,24.16,839232.0,24.23,24.23,24.13,24.16,839232.0
2019-02-20 14:05:00,24.16,24.28,24.13,24.21,1092246.0,24.16,24.28,24.13,24.21,1092246.0
2019-02-20 14:10:00,24.22,24.24,24.14,24.16,847548.0,24.22,24.24,24.14,24.16,847548.0
2019-02-20 14:15:00,24.16,24.17,24.08,24.1,731375.0,24.16,24.17,24.08,24.1,731375.0
2019-02-20 14:20:00,24.09,24.11,24.02,24.04,818230.0,24.09,24.11,24.02,24.04,818230.0
2019-02-20 14:25:00,24.04,24.1,24.04,24.08,805861.0,24.04,24.1,24.04,24.08,805861.0
2019-02-20 14:30:00,24.09,24.16,24.08,24.13,803999.0,24.09,24.16,24.08,24.13,803999.0
2019-02-20 14:35:00,24.13,24.15,24.09,24.1,376032.0,24.13,24.15,24.09,24.1,376032.0
2019-02-20 14:40:00,24.1,24.12,24.08,24.1,378919.0,24.1,24.12,24.08,24.1,378919.0
2019-02-20 14:45:00,24.11,24.12,24.08,24.1,410151.0,24.11,24.12,24.08,24.1,410151.0
2019-02-20 14:50:00,24.1,24.12,24.08,24.09,418651.0,24.1,24.12,24.08,24.09,418651.0
2019-02-20 14:55:00,24.09,24.09,24.03,24.04,491013.0,24.09,24.09,24.03,24.04,491013.0
2019-02-20 15:00:00,24.04,24.07,24.01,24.07,521836.0,24.04,24.07,24.01,24.07,521836.0
2019-02-20 15:05:00,24.07,24.07,24.04,24.06,338172.0,24.07,24.07,24.04,24.06,338172.0
2019-02-20 15:10:00,24.05,24.07,24.01,24.03,386568.0,24.05,24.07,24.01,24.03,386568.0
2019-02-20 15:15:00,24.02,24.07,24.02,24.05,380235.0,24.02,24.07,24.02,24.05,380235.0
2019-02-20 15:20:00,24.06,24.07,24.04,24.06,238570.0,24.06,24.07,24.04,24.06,238570.0
2019-02-20 15:25:00,24.06,24.07,24.03,24.04,266774.0,24.06,24.07,24.03,24.04,266774.0
2019-02-20 15:30:00,24.04,24.06,24.01,24.04,403449.0,24.04,24.06,24.01,24.04,403449.0
2019-02-20 15:35:00,24.04,24.05,24.01,24.03,356726.0,24.04,24.05,24.01,24.03,356726.0
2019-02-20 15:40:00,24.03,24.04,24.02,24.04,270811.0,24.03,24.04,24.02,24.04,270811.0
2019-02-20 15:45:00,24.04,24.04,23.98,23.98,943472.0,24.04,24.04,23.98,23.98,943472.0
2019-02-20 15:50:00,23.98,24.0,23.91,23.97,1418007.0,23.98,24.0,23.91,23.97,1418007.0
2019-02-20 15:55:00,23.96,23.97,23.9,23.96,1628028.0,23.96,23.97,23.9,23.96,1628028.0
2019-02-21 09:30:00,24.01,24.2,24.01,24.07,2172117.0,24.01,24.2,24.01,24.07,2172117.0
2019-02-21 09:35:00,24.08,24.16,24.02,24.13,1358694.0,24.08,24.16,24.02,24.13,1358694.0
2019-02-21 09:40:00,24.12,24.16,24.03,24.14,1743370.0,24.12,24.16,24.03,24.14,1743370.0
2019-02-21 09:45:00,24.14,24.33,24.12,24.26,3002985.0,24.14,24.33,24.12,24.26,3002985.0
2019-02-21 09:50:00,24.27,24.32,24.19,24.2,1453664.0,24.27,24.32,24.19,24.2,1453664.0
2019-02-21 09:55:00,24.21,24.26,24.2,24.25,723688.0,24.21,24.26,24.2,24.25,723688.0
2019-02-21 10:00:00,24.25,24.25,24.16,24.21,1210217.0,24.25,24.25,24.16,24.21,1210217.0
2019-02-21 10:05:00,24.21,24.24,24.14,24.2,731343.0,24.21,24.24,24.14,24.2,731343.0
2019-02-21 10:10:00,24.19,24.23,24.12,24.13,1089958.0,24.19,24.23,24.12,24.13,1089958.0
2019-02-21 10:15:00,24.14,24.17,24.08,24.09,1009891.0,24.14,24.17,24.08,24.09,1009891.0
2019-02-21 10:20:00,24.1,24.14,24.02,24.08,1358041.0,24.1,24.14,24.02,24.08,1358041.0
2019-02-21 10:25:00,24.08,24.14,24.07,24.1,616362.0,24.08,24.14,24.07,24.1,616362.0
2019-02-21 10:30:00,24.11,24.13,24.06,24.08,426630.0,24.11,24.13,24.06,24.08,426630.0
2019-02-21 10:35:00,24.07,24.11,24.02,24.09,1034619.0,24.07,24.11,24.02,24.09,1034619.0
2019-02-21 10:40:00,24.09,24.12,24.05,24.08,359148.0,24.09,24.12,24.05,24.08,359148.0
2019-02-21 10:45:00,24.08,24.1,24.02,24.02,710640.0,24.08,24.1,24.02,24.02,710640.0
2019-02-21 10:50:00,24.02,24.05,24.0,24.04,782449.0,24.02,24.05,24.0,24.04,782449.0
2019-02-21 10:55:00,24.04,24.07,24.02,24.03,484352.0,24.04,24.07,24.02,24.03,484352.0
2019-02-21 11:00:00,24.02,24.04,23.96,24.02,988255.0,24.02,24.04,23.96,24.02,988255.0
2019-02-21 11:05:00,24.01,24.07,24.01,24.06,507873.0,24.01,24.07,24.01,24.06,507873.0
2019-02-21 11:10:00,24.05,24.12,24.04,24.1,622184.0,24.05,24.12,24.04,24.1,622184.0
2019-02-21 11:15:00,24.09,24.1,24.07,24.09,335748.0,24.09,24.1,24.07,24.09,335748.0
2019-02-21 11:20:00,24.09,24.1,24.07,24.07,244767.0,24.09,24.1,24.07,24.07,244767.0
2019-02-21 11:25:00,24.07,24.08,24.02,24.03,519343.0,24.07,24.08,24.02,24.03,519343.0
2019-02-21 11:30:00,24.03,24.09,24.02,24.09,307940.0,24.03,24.09,24.02,24.09,307940.0
2019-02-21 11:35:00,24.09,24.1,24.07,24.07,261791.0,24.09,24.1,24.07,24.07,261791.0
2019-02-21 11:40:00,24.07,24.08,24.04,24.04,223294.0,24.07,24.08,24.04,24.04,223294.0
2019-02-21 11:45:00,24.05,24.07,24.04,24.06,230322.0,24.05,24.07,24.04,24.06,230322.0
2019-02-21 11:50:00,24.06,24.1,24.04,24.08,284327.0,24.06,24.1,24.04,24.08,284327.0
2019-02-21 11:55:00,24.07,24.16,24.06,24.14,1108556.0,24.07,24.16,24.06,24.14,1108556.0
2019-02-21 12:00:00,24.14,24.2,24.14,24.16,484115.0,24.14,24.2,24.14,24.16,484115.0
2019-02-21 12:05:00,24.17,24.2,24.16,24.19,334785.0,24.17,24.2,24.16,24.19,334785.0
2019-02-21 12:10:00,24.19,24.22,24.17,24.19,564722.0,24.19,24.22,24.17,24.19,564722.0
2019-02-21 12:15:00,24.19,24.2,24.16,24.19,261010.0,24.19,24.2,24.16,24.19,261010.0
2019-02-21 12:20:00,24.19,24.24,24.19,24.21,426336.0,24.19,24.24,24.19,24.21,426336.0
2019-02-21 12:25:00,24.22,24.24,24.21,24.22,262196.0,24.22,24.24,24.21,24.22,262196.0
2019-02-21 12:30:00,24.21,24.25,24.2,24.2,473591.0,24.21,24.25,24.2,24.2,473591.0
2019-02-21 12:35:00,24.2,24.2,24.16,24.17,319551.0,24.2,24.2,24.16,24.17,319551.0
2019-02-21 12:40:00,24.17,24.21,24.16,24.19,378476.0,24.17,24.21,24.16,24.19,378476.0
2019-02-21 12:45:00,24.2,24.2,24.14,24.17,401863.0,24.2,24.2,24.14,24.17,401863.0
2019-02-21 12:50:00,24.17,24.19,24.16,24.19,177712.0,24.17,24.19,24.16,24.19,177712.0
2019-02-21 12:55:00,24.19,24.19,24.15,24.17,155212.0,24.19,24.19,24.15,24.17,155212.0
2019-02-21 13:00:00,24.17,24.2,24.15,24.2,331440.0,24.17,24.2,24.15,24.2,331440.0
2019-02-21 13:05:00,24.2,24.23,24.19,24.22,455671.0,24.2,24.23,24.19,24.22,455671.0
2019-02-21 13:10:00,24.21,24.26,24.21,24.23,643445.0,24.21,24.26,24.21,24.23,643445.0
2019-02-21 13:15:00,24.24,24.27,24.23,24.25,401301.0,24.24,24.27,24.23,24.25,401301.0
2019-02-21 13:20:00,24.25,24.26,24.21,24.22,209978.0,24.25,24.26,24.21,24.22,209978.0
2019-02-21 13:25:00,24.22,24.23,24.2,24.21,306993.0,24.22,24.23,24.2,24.21,306993.0
2019-02-21 13:30:00,24.22,24.22,24.2,24.21,176468.0,24.22,24.22,24.2,24.21,176468.0
2019-02-21 13:35:00,24.22,24.23,24.18,24.19,331750.0,24.22,24.23,24.18,24.19,331750.0
2019-02-21 13:40:00,24.19,24.2,24.17,24.18,151618.0,24.19,24.2,24.17,24.18,151618.0
2019-02-21 13:45:00,24.17,24.2,24.15,24.19,249052.0,24.17,24.2,24.15,24.19,249052.0
2019-02-21 13:50:00,24.19,24.19,24.14,24.16,309289.0,24.19,24.19,24.14,24.16,309289.0
2019-02-21 13:55:00,24.17,24.18,24.15,24.18,147532.0,24.17,24.18,24.15,24.18,147532.0
2019-02-21 14:00:00,24.18,24.2,24.16,24.16,315992.0,24.18,24.2,24.16,24.16,315992.0
2019-02-21 14:05:00,24.16,24.18,24.16,24.17,171597.0,24.16,24.18,24.16,24.17,171597.0
2019-02-21 14:10:00,24.17,24.18,24.15,24.16,182247.0,24.17,24.18,24.15,24.16,182247.0
2019-02-21 14:15:00,24.16,24.16,24.1,24.11,479825.0,24.16,24.16,24.1,24.11,479825.0
2019-02-21 14:20:00,24.11,24.14,24.06,24.07,534678.0,24.11,24.14,24.06,24.07,534678.0
2019-02-21 14:25:00,24.07,24.07,24.03,24.04,762309.0,24.07,24.07,24.03,24.04,762309.0
2019-02-21 14:30:00,24.04,24.06,24.01,24.03,629644.0,24.04,24.06,24.01,24.03,629644.0
2019-02-21 14:35:00,24.02,24.03,23.99,24.0,1032955.0,24.02,24.03,23.99,24.0,1032955.0
2019-02-21 14:40:00,24.01,24.04,23.99,24.03,325344.0,24.01,24.04,23.99,24.03,325344.0
2019-02-21 14:45:00,24.02,24.03,23.95,23.97,638492.0,24.02,24.03,23.95,23.97,638492.0
2019-02-21 14:50:00,23.97,23.97,23.91,23.95,947975.0,23.97,23.97,23.91,23.95,947975.0
2019-02-21 14:55:00,23.95,23.99,23.94,23.96,384806.0,23.95,23.99,23.94,23.96,384806.0
2019-02-21 15:00:00,23.97,23.99,23.94,23.95,438517.0,23.97,23.99,23.94,23.95,438517.0
2019-02-21 15:05:00,23.95,24.03,23.95,24.01,435458.0,23.95,24.03,23.95,24.01,435458.0
2019-02-21 15:10:00,24.01,24.02,23.96,23.98,332413.0,24.01,24.02,23.96,23.98,332413.0
2019-02-21 15:15:00,23.98,24.0,23.95,23.96,279051.0,23.98,24.0,23.95,23.96,279051.0
2019-02-21 15:20:00,23.96,23.98,23.93,23.95,385826.0,23.96,23.98,23.93,23.95,385826.0
2019-02-21 15:25:00,23.95,23.95,23.92,23.92,197133.0,23.95,23.95,23.92,23.92,197133.0
2019-02-21 15:30:00,23.92,23.93,23.85,23.87,1207591.0,23.92,23.93,23.85,23.87,1207591.0
2019-02-21 15:35:00,23.87,23.93,23.86,23.91,436118.0,23.87,23.93,23.86,23.91,436118.0
2019-02-21 15:40:00,23.92,23.93,23.87,23.89,442678.0,23.92,23.93,23.87,23.89,442678.0
2019-02-21 15:45:00,23.89,23.92,23.88,23.89,592298.0,23.89,23.92,23.88,23.89,592298.0
2019-02-21 15:50:00,23.89,23.93,23.89,23.91,489275.0,23.89,23.93,23.89,23.91,489275.0
2019-02-21 15:55:00,23.92,23.95,23.9,23.92,1550523.0,23.92,23.95,23.9,23.92,1550523.0
2019-02-22 09:30:00,24.09,24.18,24.05,24.07,2927848.0,24.09,24.18,24.05,24.07,2927848.0
2019-02-22 09:35:00,24.08,24.16,24.02,24.02,1548665.0,24.08,24.16,24.02,24.02,1548665.0
2019-02-22 09:40:00,24.03,24.15,24.01,24.11,1679410.0,24.03,24.15,24.01,24.11,1679410.0
2019-02-22 09:45:00,24.11,24.13,24.04,24.05,1033305.0,24.11,24.13,24.04,24.05,1033305.0
2019-02-22 09:50:00,24.05,24.11,24.03,24.09,1111038.0,24.05,24.11,24.03,24.09,1111038.0
2019-02-22 09:55:00,24.08,24.08,24.03,24.05,791969.0,24.08,24.08,24.03,24.05,791969.0
2019-02-22 10:00:00,24.05,24.07,23.99,24.0,1171818.0,24.05,24.07,23.99,24.0,1171818.0
2019-02-22 10:05:00,23.99,24.01,23.96,23.96,920046.0,23.99,24.01,23.96,23.96,920046.0
2019-02-22 10:10:00,23.97,23.98,23.88,23.92,1428138.0,23.97,23.98,23.88,23.92,1428138.0
2019-02-22 10:15:00,23.93,23.99,23.9,23.96,923985.0,23.93,23.99,23.9,23.96,923985.0
2019-02-22 10:20:00,23.96,23.99,23.93,23.98,568184.0,23.96,23.99,23.93,23.98,568184.0
2019-02-22 10:25:00,23.98,24.0,23.94,23.95,620514.0,23.98,24.0,23.94,23.95,620514.0
2019-02-22 10:30:00,23.96,23.98,23.91,23.91,434879.0,23.96,23.98,23.91,23.91,434879.0
2019-02-22 10:35:00,23.91,23.95,23.89,23.9,770008.0,23.91,23.95,23.89,23.9,770008.0
2019-02-22 10:40:00,23.89,23.97,23.89,23.96,526837.0,23.89,23.97,23.89,23.96,526837.0
2019-02-22 10:45:00,23.96,23.98,23.88,23.93,1410462.0,23.96,23.98,23.88,23.93,1410462.0
2019-02-22 10:50:00,23.93,23.96,23.9,23.96,524606.0,23.93,23.96,23.9,23.96,524606.0
2019-02-22 10:55:00,23.96,23.97,23.93,23.94,274619.0,23.96,23.97,23.93,23.94,274619.0
2019-02-22 11:00:00,23.95,23.98,23.93,23.97,379974.0,23.95,23.98,23.93,23.97,379974.0
2019-02-22 11:05:00,23.98,24.07,23.98,24.05,1260838.0,23.98,24.07,23.98,24.05,1260838.0
2019-02-22 11:10:00,24.04,24.06,24.03,24.05,586579.0,24.04,24.06,24.03,24.05,586579.0
2019-02-22 11:15:00,24.04,24.09,24.04,24.09,677969.0,24.04,24.09,24.04,24.09,677969.0
2019-02-22 11:20:00,24.09,24.11,24.07,24.09,951286.0,24.09,24.11,24.07,24.09,951286.0
2019-02-22 11:25:00,24.09,24.11,24.08,24.09,520528.0,24.09,24.11,24.08,24.09,520528.0
2019-02-22 11:30:00,24.09,24.12,24.08,24.11,442121.0,24.09,24.12,24.08,24.11,442121.0
2019-02-22 11:35:00,24.11,24.11,24.09,24.1,390861.0,24.11,24.11,24.09,24.1,390861.0
2019-02-22 11:40:00,24.1,24.11,24.08,24.09,444075.0,24.1,24.11,24.08,24.09,444075.0
2019-02-22 11:45:00,24.09,24.1,24.07,24.09,304727.0,24.09,24.1,24.07,24.09,304727.0
2019-02-22 11:50:00,24.09,24.11,24.01,24.02,658142.0,24.09,24.11,24.01,24.02,658142.0
2019-02-22 11:55:00,24.01,24.04,23.99,24.02,639940.0,24.01,24.04,23.99,24.02,639940.0
2019-02-22 12:00:00,24.02,24.09,24.01,24.08,445980.0,24.02,24.09,24.01,24.08,445980.0
2019-02-22 12:05:00,24.08,24.09,24.03,24.04,480499.0,24.08,24.09,24.03,24.04,480499.0
2019-02-22 12:10:00,24.03,24.04,23.98,24.01,657755.0,24.03,24.04,23.98,24.01,657755.0
2019-02-22 12:15:00,24.0,24.02,23.98,23.99,248437.0,24.0,24.02,23.98,23.99,248437.0
2019-02-22 12:20:00,23.98,24.03,23.98,24.01,262782.0,23.98,24.03,23.98,24.01,262782.0
2019-02-22 12:25:00,24.01,24.04,24.01,24.02,249412.0,24.01,24.04,24.01,24.02,249412.0
2019-02-22 12:30:00,24.02,24.05,24.0,24.05,221937.0,24.02,24.05,24.0,24.05,221937.0
2019-02-22 12:35:00,24.05,24.06,24.03,24.05,243511.0,24.05,24.06,24.03,24.05,243511.0
2019-02-22 12:40:00,24.05,24.06,24.02,24.06,226950.0,24.05,24.06,24.02,24.06,226950.0
2019-02-22 12:45:00,24.05,24.07,24.05,24.06,155804.0,24.05,24.07,24.05,24.06,155804.0
2019-02-22 12:50:00,24.06,24.07,24.03,24.04,201566.0,24.06,24.07,24.03,24.04,201566.0
2019-02-22 12:55:00,24.05,24.06,24.04,24.05,143742.0,24.05,24.06,24.04,24.05,143742.0
2019-02-22 13:00:00,24.05,24.07,24.02,24.03,195738.0,24.05,24.07,24.02,24.03,195738.0
2019-02-22 13:05:00,24.04,24.05,24.03,24.05,148944.0,24.04,24.05,24.03,24.05,148944.0
2019-02-22 13:10:00,24.05,24.08,24.01,24.02,429292.0,24.05,24.08,24.01,24.02,429292.0
2019-02-22 13:15:00,24.02,24.05,24.0,24.04,208831.0,24.02,24.05,24.0,24.04,208831.0
2019-02-22 13:20:00,24.04,24.05,24.02,24.04,161750.0,24.04,24.05,24.02,24.04,161750.0
2019-02-22 13:25:00,24.04,24.05,24.03,24.05,94495.0,24.04,24.05,24.03,24.05,94495.0
2019-02-22 13:30:00,24.05,24.06,24.04,24.05,170133.0,24.05,24.06,24.04,24.05,170133.0
2019-02-22 13:35:00,24.06,24.07,24.04,24.07,228041.0,24.06,24.07,24.04,24.07,228041.0
2019-02-22 13:40:00,24.06,24.09,24.06,24.07,406666.0,24.06,24.09,24.06,24.07,406666.0
2019-02-22 13:45:00,24.07,24.08,24.05,24.06,154184.0,24.07,24.08,24.05,24.06,154184.0
2019-02-22 13:50:00,24.06,24.08,24.05,24.08,142908.0,24.06,24.08,24.05,24.08,142908.0
2019-02-22 13:55:00,24.07,24.08,24.06,24.08,249299.0,24.07,24.08,24.06,24.08,249299.0
2019-02-22 14:00:00,24.08,24.08,24.06,24.08,162546.0,24.08,24.08,24.06,24.08,162546.0
2019-02-22 14:05:00,24.08,24.1,24.07,24.1,362130.0,24.08,24.1,24.07,24.1,362130.0
2019-02-22 14:10:00,24.1,24.15,24.09,24.15,807110.0,24.1,24.15,24.09,24.15,807110.0
2019-02-22 14:15:00,24.14,24.15,24.12,24.13,487264.0,24.14,24.15,24.12,24.13,487264.0
2019-02-22 14:20:00,24.12,24.15,24.11,24.13,412299.0,24.12,24.15,24.11,24.13,412299.0
2019-02-22 14:25:00,24.13,24.13,24.09,24.1,363282.0,24.13,24.13,24.09,24.1,363282.0
2019-02-22 14:30:00,24.1,24.12,24.09,24.1,258909.0,24.1,24.12,24.09,24.1,258909.0
2019-02-22 14:35:00,24.1,24.1,24.02,24.05,809247.0,24.1,24.1,24.02,24.05,809247.0
2019-02-22 14:40:00,24.05,24.05,24.0,24.02,730502.0,24.05,24.05,24.0,24.02,730502.0
2019-02-22 14:45:00,24.02,24.04,24.0,24.04,464404.0,24.02,24.04,24.0,24.04,464404.0
2019-02-22 14:50:00,24.03,24.08,24.02,24.05,356183.0,24.03,24.08,24.02,24.05,356183.0
2019-02-22 14:55:00,24.06,24.11,24.04,24.1,465529.0,24.06,24.11,24.04,24.1,465529.0
2019-02-22 15:00:00,24.1,24.14,24.07,24.11,458534.0,24.1,24.14,24.07,24.11,458534.0
2019-02-22 15:05:00,24.11,24.13,24.1,24.13,385814.0,24.11,24.13,24.1,24.13,385814.0
2019-02-22 15:10:00,24.13,24.15,24.11,24.12,678050.0,24.13,24.15,24.11,24.12,678050.0
2019-02-22 15:15:00,24.12,24.15,24.11,24.14,406157.0,24.12,24.15,24.11,24.14,406157.0
2019-02-22 15:20:00,24.14,24.17,24.13,24.15,722651.0,24.14,24.17,24.13,24.15,722651.0
2019-02-22 15:25:00,24.16,24.22,24.15,24.21,850696.0,24.16,24.22,24.15,24.21,850696.0
2019-02-22 15:30:00,24.21,24.22,24.19,24.2,590853.0,24.21,24.22,24.19,24.2,590853.0
2019-02-22 15:35:00,24.2,24.24,24.19,24.23,950919.0,24.2,24.24,24.19,24.23,950919.0
2019-02-22 15:40:00,24.23,24.25,24.21,24.24,648488.0,24.23,24.25,24.21,24.24,648488.0
2019-02-22 15:45:00,24.24,24.25,24.2,24.23,847220.0,24.24,24.25,24.2,24.23,847220.0
2019-02-22 15:50:00,24.23,24.27,24.22,24.27,1260244.0,24.23,24.27,24.22,24.27,1260244.0
2019-02-22 15:55:00,24.27,24.36,24.26,24.36,3208875.0,24.27,24.36,24.26,24.36,3208875.0
2019-02-25 09:30:00,25.05,25.32,25.0,25.21,5505996.0,25.05,25.32,25.0,25.21,5505996.0
2019-02-25 09:35:00,25.2,25.5,25.14,25.48,3623951.0,25.2,25.5,25.14,25.48,3623951.0
2019-02-25 09:40:00,25.48,25.52,25.4,25.46,2521777.0,25.48,25.52,25.4,25.46,2521777.0
2019-02-25 09:45:00,25.46,25.47,25.29,25.3,2385471.0,25.46,25.47,25.29,25.3,2385471.0
2019-02-25 09:50:00,25.3,25.41,25.27,25.31,1491461.0,25.3,25.41,25.27,25.31,1491461.0
2019-02-25 09:55:00,25.32,25.33,25.21,25.21,1412489.0,25.32,25.33,25.21,25.21,1412489.0
2019-02-25 10:00:00,25.21,25.37,25.19,25.36,1486069.0,25.21,25.37,25.19,25.36,1486069.0
2019-02-25 10:05:00,25.36,25.38,25.32,25.34,1004204.0,25.36,25.38,25.32,25.34,1004204.0
2019-02-25 10:10:00,25.33,25.42,25.32,25.39,1066348.0,25.33,25.42,25.32,25.39,1066348.0
2019-02-25 10:15:00,25.4,25.4,25.3,25.32,807382.0,25.4,25.4,25.3,25.32,807382.0
2019-02-25 10:20:00,25.33,25.33,25.07,25.07,1599605.0,25.33,25.33,25.07,25.07,1599605.0
2019-02-25 10:25:00,25.08,25.15,25.07,25.13,1400737.0,25.08,25.15,25.07,25.13,1400737.0
2019-02-25 10:30:00,25.14,25.15,25.07,25.14,1049628.0,25.14,25.15,25.07,25.14,1049628.0
2019-02-25 10:35:00,25.13,25.15,25.07,25.09,599208.0,25.13,25.15,25.07,25.09,599208.0
2019-02-25 10:40:00,25.08,25.14,25.05,25.13,799608.0,25.08,25.14,25.05,25.13,799608.0
2019-02-25 10:45:00,25.12,25.13,25.03,25.06,938189.0,25.12,25.13,25.03,25.06,938189.0
2019-02-25 10:50:00,25.07,25.1,25.03,25.08,963914.0,25.07,25.1,25.03,25.08,963914.0
2019-02-25 10:55:00,25.09,25.17,25.08,25.12,982245.0,25.09,25.17,25.08,25.12,982245.0
2019-02-25 11:00:00,25.13,25.18,25.12,25.18,551986.0,25.13,25.18,25.12,25.18,551986.0
2019-02-25 11:05:00,25.18,25.28,25.16,25.26,1053780.0,25.18,25.28,25.16,25.26,1053780.0
2019-02-25 11:10:00,25.25,25.29,25.25,25.28,665326.0,25.25,25.29,25.25,25.28,665326.0
2019-02-25 11:15:00,25.28,25.33,25.27,25.3,856743.0,25.28,25.33,25.27,25.3,856743.0
2019-02-25 11:20:00,25.3,25.32,25.21,25.21,1033818.0,25.3,25.32,25.21,25.21,1033818.0
2019-02-25 11:25:00,25.22,25.23,25.17,25.19,673769.0,25.22,25.23,25.17,25.19,673769.0
2019-02-25 11:30:00,25.19,25.23,25.17,25.19,458932.0,25.19,25.23,25.17,25.19,458932.0
2019-02-25 11:35:00,25.19,25.22,25.13,25.15,446281.0,25.19,25.22,25.13,25.15,446281.0
2019-02-25 11:40:00,25.15,25.2,25.13,25.19,444799.0,25.15,25.2,25.13,25.19,444799.0
2019-02-25 11:45:00,25.19,25.2,25.14,25.15,366243.0,25.19,25.2,25.14,25.15,366243.0
2019-02-25 11:50:00,25.15,25.15,25.1,25.11,372872.0,25.15,25.15,25.1,25.11,372872.0
2019-02-25 11:55:00,25.1,25.11,25.06,25.09,538446.0,25.1,25.11,25.06,25.09,538446.0
2019-02-25 12:00:00,25.1,25.11,25.07,25.09,307562.0,25.1,25.11,25.07,25.09,307562.0
2019-02-25 12:05:00,25.09,25.12,25.05,25.08,653164.0,25.09,25.12,25.05,25.08,653164.0
2019-02-25 12:10:00,25.08,25.09,25.05,25.07,213716.0,25.08,25.09,25.05,25.07,213716.0
2019-02-25 12:15:00,25.06,25.09,25.06,25.06,268567.0,25.06,25.09,25.06,25.06,268567.0
2019-02-25 12:20:00,25.07,25.08,24.89,24.91,2003469.0,25.07,25.08,24.89,24.91,2003469.0
2019-02-25 12:25:00,24.91,24.95,24.87,24.9,587342.0,24.91,24.95,24.87,24.9,587342.0
2019-02-25 12:30:00,24.89,24.93,24.85,24.9,616470.0,24.89,24.93,24.85,24.9,616470.0
2019-02-25 12:35:00,24.91,24.94,24.9,24.9,329410.0,24.91,24.94,24.9,24.9,329410.0
2019-02-25 12:40:00,24.9,24.98,24.9,24.96,473311.0,24.9,24.98,24.9,24.96,473311.0
2019-02-25 12:45:00,24.96,24.97,24.9,24.91,334953.0,24.96,24.97,24.9,24.91,334953.0
2019-02-25 12:50:00,24.91,24.92,24.78,24.79,893945.0,24.91,24.92,24.78,24.79,893945.0
2019-02-25 12:55:00,24.78,24.79,24.7,24.79,1444776.0,24.78,24.79,24.7,24.79,1444776.0
2019-02-25 13:00:00,24.79,24.88,24.77,24.88,664759.0,24.79,24.88,24.77,24.88,664759.0
2019-02-25 13:05:00,24.88,24.9,24.85,24.86,433355.0,24.88,24.9,24.85,24.86,433355.0
2019-02-25 13:10:00,24.86,24.88,24.81,24.86,411485.0,24.86,24.88,24.81,24.86,411485.0
2019-02-25 13:15:00,24.85,24.9,24.84,24.89,374840.0,24.85,24.9,24.84,24.89,374840.0
2019-02-25 13:20:00,24.88,24.9,24.84,24.85,209730.0,24.88,24.9,24.84,24.85,209730.0
2019-02-25 13:25:00,24.85,24.87,24.82,24.84,256599.0,24.85,24.87,24.82,24.84,256599.0
2019-02-25 13:30:00,24.83,24.84,24.77,24.79,526027.0,24.83,24.84,24.77,24.79,526027.0
2019-02-25 13:35:00,24.79,24.8,24.75,24.78,271435.0,24.79,24.8,24.75,24.78,271435.0
2019-02-25 13:40:00,24.78,24.87,24.77,24.86,511953.0,24.78,24.87,24.77,24.86,511953.0
2019-02-25 13:45:00,24.86,24.87,24.81,24.82,312379.0,24.86,24.87,24.81,24.82,312379.0
2019-02-25 13:50:00,24.83,24.85,24.81,24.81,174708.0,24.83,24.85,24.81,24.81,174708.0
2019-02-25 13:55:00,24.82,24.83,24.79,24.83,206331.0,24.82,24.83,24.79,24.83,206331.0
2019-02-25 14:00:00,24.83,24.84,24.79,24.82,209362.0,24.83,24.84,24.79,24.82,209362.0
2019-02-25 14:05:00,24.81,24.84,24.8,24.81,263463.0,24.81,24.84,24.8,24.81,263463.0
2019-02-25 14:10:00,24.82,24.83,24.79,24.79,202937.0,24.82,24.83,24.79,24.79,202937.0
2019-02-25 14:15:00,24.8,24.84,24.78,24.83,334361.0,24.8,24.84,24.78,24.83,334361.0
2019-02-25 14:20:00,24.83,24.86,24.82,24.85,267230.0,24.83,24.86,24.82,24.85,267230.0
2019-02-25 14:25:00,24.85,24.87,24.84,24.85,265451.0,24.85,24.87,24.84,24.85,265451.0
2019-02-25 14:30:00,24.86,24.87,24.81,24.82,362360.0,24.86,24.87,24.81,24.82,362360.0
2019-02-25 14:35:00,24.83,24.85,24.81,24.81,208092.0,24.83,24.85,24.81,24.81,208092.0
2019-02-25 14:40:00,24.81,24.83,24.8,24.82,184653.0,24.81,24.83,24.8,24.82,184653.0
2019-02-25 14:45:00,24.82,24.85,24.81,24.84,185525.0,24.82,24.85,24.81,24.84,185525.0
2019-02-25 14:50:00,24.85,24.85,24.81,24.82,275420.0,24.85,24.85,24.81,24.82,275420.0
2019-02-25 14:55:00,24.81,24.83,24.79,24.8,265387.0,24.81,24.83,24.79,24.8,265387.0
2019-02-25 15:00:00,24.8,24.84,24.79,24.79,164827.0,24.8,24.84,24.79,24.79,164827.0
2019-02-25 15:05:00,24.79,24.81,24.75,24.75,496645.0,24.79,24.81,24.75,24.75,496645.0
2019-02-25 15:10:00,24.76,24.82,24.75,24.8,299815.0,24.76,24.82,24.75,24.8,299815.0
2019-02-25 15:15:00,24.81,24.84,24.8,24.81,254182.0,24.81,24.84,24.8,24.81,254182.0
2019-02-25 15:20:00,24.81,24.82,24.79,24.8,329909.0,24.81,24.82,24.79,24.8,329909.0
2019-02-25 15:25:00,24.8,24.8,24.75,24.75,503722.0,24.8,24.8,24.75,24.75,503722.0
2019-02-25 15:30:00,24.76,24.81,24.75,24.81,506681.0,24.76,24.81,24.75,24.81,506681.0
2019-02-25 15:35:00,24.81,24.84,24.79,24.83,425244.0,24.81,24.84,24.79,24.83,425244.0
2019-02-25 15:40:00,24.83,24.85,24.81,24.83,326564.0,24.83,24.85,24.81,24.83,326564.0
2019-02-25 15:45:00,24.83,24.83,24.8,24.83,399091.0,24.83,24.83,24.8,24.83,399091.0
2019-02-25 15:50:00,24.83,24.83,24.72,24.73,1099224.0,24.83,24.83,24.72,24.73,1099224.0
2019-02-25 15:55:00,24.74,24.76,24.68,24.71,1779743.0,24.74,24.76,24.68,24.71,1779743.0
2019-02-26 09:30:00,24.67,24.7,24.49,24.63,2181915.0,24.67,24.7,24.49,24.63,2181915.0
2019-02-26 09:35:00,24.63,24.72,24.59,24.69,1336062.0,24.63,24.72,24.59,24.69,1336062.0
2019-02-26 09:40:00,24.69,24.72,24.61,24.61,1068161.0,24.69,24.72,24.61,24.61,1068161.0
2019-02-26 09:45:00,24.62,24.63,24.54,24.61,897630.0,24.62,24.63,24.54,24.61,897630.0
2019-02-26 09:50:00,24.61,24.7,24.59,24.61,780299.0,24.61,24.7,24.59,24.61,780299.0
2019-02-26 09:55:00,24.62,24.64,24.55,24.55,878732.0,24.62,24.64,24.55,24.55,878732.0
2019-02-26 10:00:00,24.55,24.66,24.51,24.64,1079397.0,24.55,24.66,24.51,24.64,1079397.0
2019-02-26 10:05:00,24.64,24.66,24.52,24.53,633707.0,24.64,24.66,24.52,24.53,633707.0
2019-02-26 10:10:00,24.53,24.55,24.46,24.46,950477.0,24.53,24.55,24.46,24.46,950477.0
2019-02-26 10:15:00,24.47,24.51,24.44,24.48,1036778.0,24.47,24.51,24.44,24.48,1036778.0
2019-02-26 10:20:00,24.48,24.54,24.47,24.49,530664.0,24.48,24.54,24.47,24.49,530664.0
2019-02-26 10:25:00,24.49,24.51,24.45,24.46,625324.0,24.49,24.51,24.45,24.46,625324.0
2019-02-26 10:30:00,24.46,24.48,24.38,24.42,1036288.0,24.46,24.48,24.38,24.42,1036288.0
2019-02-26 10:35:00,24.42,24.43,24.4,24.41,524745.0,24.42,24.43,24.4,24.41,524745.0
2019-02-26 10:40:00,24.41,24.45,24.4,24.41,486787.0,24.41,24.45,24.4,24.41,486787.0
2019-02-26 10:45:00,24.41,24.43,24.4,24.4,229291.0,24.41,24.43,24.4,24.4,229291.0
2019-02-26 10:50:00,24.4,24.41,24.36,24.36,906185.0,24.4,24.41,24.36,24.36,906185.0
2019-02-26 10:55:00,24.37,24.37,24.23,24.24,1455961.0,24.37,24.37,24.23,24.24,1455961.0
2019-02-26 11:00:00,24.23,24.35,24.22,24.35,1002431.0,24.23,24.35,24.22,24.35,1002431.0
2019-02-26 11:05:00,24.35,24.35,24.25,24.26,675347.0,24.35,24.35,24.25,24.26,675347.0
2019-02-26 11:10:00,24.27,24.35,24.26,24.34,551024.0,24.27,24.35,24.26,24.34,551024.0
2019-02-26 11:15:00,24.35,24.4,24.35,24.37,658362.0,24.35,24.4,24.35,24.37,658362.0
2019-02-26 11:20:00,24.38,24.39,24.32,24.34,678187.0,24.38,24.39,24.32,24.34,678187.0
2019-02-26 11:25:00,24.34,24.37,24.3,24.37,383439.0,24.34,24.37,24.3,24.37,383439.0
2019-02-26 11:30:00,24.37,24.4,24.36,24.39,373367.0,24.37,24.4,24.36,24.39,373367.0
2019-02-26 11:35:00,24.39,24.4,24.34,24.34,363839.0,24.39,24.4,24.34,24.34,363839.0
2019-02-26 11:40:00,24.34,24.38,24.31,24.33,330224.0,24.34,24.38,24.31,24.33,330224.0
2019-02-26 11:45:00,24.33,24.37,24.32,24.33,333753.0,24.33,24.37,24.32,24.33,333753.0
2019-02-26 11:50:00,24.33,24.37,24.32,24.35,210467.0,24.33,24.37,24.32,24.35,210467.0
2019-02-26 11:55:00,24.35,24.35,24.31,24.32,196206.0,24.35,24.35,24.31,24.32,196206.0
2019-02-26 12:00:00,24.32,24.34,24.3,24.31,360352.0,24.32,24.34,24.3,24.31,360352.0
2019-02-26 12:05:00,24.31,24.31,24.27,24.28,527789.0,24.31,24.31,24.27,24.28,527789.0
2019-02-26 12:10:00,24.28,24.3,24.26,24.28,396941.0,24.28,24.3,24.26,24.28,396941.0
2019-02-26 12:15:00,24.28,24.33,24.28,24.32,244687.0,24.28,24.33,24.28,24.32,244687.0
2019-02-26 12:20:00,24.32,24.36,24.31,24.34,257767.0,24.32,24.36,24.31,24.34,257767.0
2019-02-26 12:25:00,24.35,24.39,24.34,24.38,315564.0,24.35,24.39,24.34,24.38,315564.0
2019-02-26 12:30:00,24.39,24.42,24.37,24.4,460338.0,24.39,24.42,24.37,24.4,460338.0
2019-02-26 12:35:00,24.4,24.4,24.34,24.35,277010.0,24.4,24.4,24.34,24.35,277010.0
2019-02-26 12:40:00,24.35,24.37,24.33,24.33,336853.0,24.35,24.37,24.33,24.33,336853.0
2019-02-26 12:45:00,24.34,24.35,24.29,24.34,319955.0,24.34,24.35,24.29,24.34,319955.0
2019-02-26 12:50:00,24.35,24.36,24.29,24.29,326477.0,24.35,24.36,24.29,24.29,326477.0
2019-02-26 12:55:00,24.29,24.3,24.26,24.27,332485.0,24.29,24.3,24.26,24.27,332485.0
2019-02-26 13:00:00,24.27,24.32,24.27,24.31,273974.0,24.27,24.32,24.27,24.31,273974.0
2019-02-26 13:05:00,24.31,24.32,24.26,24.27,319445.0,24.31,24.32,24.26,24.27,319445.0
2019-02-26 13:10:00,24.27,24.31,24.27,24.29,290506.0,24.27,24.31,24.27,24.29,290506.0
2019-02-26 13:15:00,24.29,24.33,24.29,24.31,151500.0,24.29,24.33,24.29,24.31,151500.0
2019-02-26 13:20:00,24.32,24.32,24.27,24.27,170063.0,24.32,24.32,24.27,24.27,170063.0
2019-02-26 13:25:00,24.28,24.28,24.23,24.24,388586.0,24.28,24.28,24.23,24.24,388586.0
2019-02-26 13:30:00,24.24,24.24,24.2,24.21,784322.0,24.24,24.24,24.2,24.21,784322.0
2019-02-26 13:35:00,24.22,24.23,24.15,24.2,845094.0,24.22,24.23,24.15,24.2,845094.0
2019-02-26 13:40:00,24.2,24.23,24.19,24.22,239189.0,24.2,24.23,24.19,24.22,239189.0
2019-02-26 13:45:00,24.22,24.28,24.21,24.24,485772.0,24.22,24.28,24.21,24.24,485772.0
2019-02-26 13:50:00,24.25,24.27,24.24,24.25,193914.0,24.25,24.27,24.24,24.25,193914.0
2019-02-26 13:55:00,24.25,24.27,24.22,24.23,217076.0,24.25,24.27,24.22,24.23,217076.0
2019-02-26 14:00:00,24.23,24.29,24.22,24.26,428384.0,24.23,24.29,24.22,24.26,428384.0
2019-02-26 14:05:00,24.27,24.28,24.25,24.26,198401.0,24.27,24.28,24.25,24.26,198401.0
2019-02-26 14:10:00,24.27,24.28,24.25,24.26,146184.0,24.27,24.28,24.25,24.26,146184.0
2019-02-26 14:15:00,24.26,24.27,24.25,24.27,260741.0,24.26,24.27,24.25,24.27,260741.0
2019-02-26 14:20:00,24.27,24.27,24.22,24.22,304910.0,24.27,24.27,24.22,24.22,304910.0
2019-02-26 14:25:00,24.23,24.23,24.2,24.21,257936.0,24.23,24.23,24.2,24.21,257936.0
2019-02-26 14:30:00,24.21,24.27,24.21,24.27,351077.0,24.21,24.27,24.21,24.27,351077.0
2019-02-26 14:35:00,24.27,24.3,24.26,24.3,333492.0,24.27,24.3,24.26,24.3,333492.0
2019-02-26 14:40:00,24.3,24.33,24.29,24.3,352173.0,24.3,24.33,24.29,24.3,352173.0
2019-02-26 14:45:00,24.3,24.31,24.28,24.29,273671.0,24.3,24.31,24.28,24.29,273671.0
2019-02-26 14:50:00,24.3,24.3,24.26,24.28,293848.0,24.3,24.3,24.26,24.28,293848.0
2019-02-26 14:55:00,24.28,24.29,24.23,24.25,375115.0,24.28,24.29,24.23,24.25,375115.0
2019-02-26 15:00:00,24.25,24.3,24.24,24.29,308057.0,24.25,24.3,24.24,24.29,308057.0
2019-02-26 15:05:00,24.29,24.32,24.28,24.3,372612.0,24.29,24.32,24.28,24.3,372612.0
2019-02-26 15:10:00,24.31,24.33,24.3,24.32,287290.0,24.31,24.33,24.3,24.32,287290.0
2019-02-26 15:15:00,24.32,24.37,24.31,24.32,634043.0,24.32,24.37,24.31,24.32,634043.0
2019-02-26 15:20:00,24.32,24.33,24.3,24.32,163922.0,24.32,24.33,24.3,24.32,163922.0
2019-02-26 15:25:00,24.32,24.32,24.29,24.29,265133.0,24.32,24.32,24.29,24.29,265133.0
2019-02-26 15:30:00,24.29,24.32,24.28,24.3,364488.0,24.29,24.32,24.28,24.3,364488.0
2019-02-26 15:35:00,24.29,24.3,24.26,24.27,223442.0,24.29,24.3,24.26,24.27,223442.0
2019-02-26 15:40:00,24.26,24.29,24.26,24.27,335116.0,24.26,24.29,24.26,24.27,335116.0
2019-02-26 15:45:00,24.27,24.29,24.26,24.27,369507.0,24.27,24.29,24.26,24.27,369507.0
2019-02-26 15:50:00,24.28,24.29,24.2,24.22,1042977.0,24.28,24.29,24.2,24.22,1042977.0
2019-02-26 15:55:00,24.21,24.25,24.2,24.21,1299668.0,24.21,24.25,24.2,24.21,1299668.0
2019-02-27 09:30:00,24.14,24.23,23.92,23.92,2422302.0,24.14,24.23,23.92,23.92,2422302.0
2019-02-27 09:35:00,23.92,23.93,23.78,23.85,2248908.0,23.92,23.93,23.78,23.85,2248908.0
2019-02-27 09:40:00,23.85,23.87,23.7,23.73,2086476.0,23.85,23.87,23.7,23.73,2086476.0
2019-02-27 09:45:00,23.73,23.73,23.45,23.56,3245445.0,23.73,23.73,23.45,23.56,3245445.0
2019-02-27 09:50:00,23.57,23.58,23.5,23.56,1383908.0,23.57,23.58,23.5,23.56,1383908.0
2019-02-27 09:55:00,23.56,23.56,23.34,23.34,1868095.0,23.56,23.56,23.34,23.34,1868095.0
2019-02-27 10:00:00,23.35,23.43,23.31,23.37,2210729.0,23.35,23.43,23.31,23.37,2210729.0
2019-02-27 10:05:00,23.36,23.51,23.34,23.48,1799535.0,23.36,23.51,23.34,23.48,1799535.0
2019-02-27 10:10:00,23.49,23.49,23.3,23.35,1648609.0,23.49,23.49,23.3,23.35,1648609.0
2019-02-27 10:15:00,23.34,23.43,23.3,23.36,1237684.0,23.34,23.43,23.3,23.36,1237684.0
2019-02-27 10:20:00,23.36,23.44,23.34,23.39,850778.0,23.36,23.44,23.34,23.39,850778.0
2019-02-27 10:25:00,23.39,23.42,23.35,23.41,824966.0,23.39,23.42,23.35,23.41,824966.0
2019-02-27 10:30:00,23.4,23.42,23.3,23.3,829234.0,23.4,23.42,23.3,23.3,829234.0
2019-02-27 10:35:00,23.3,23.36,23.21,23.36,1510326.0,23.3,23.36,23.21,23.36,1510326.0
2019-02-27 10:40:00,23.36,23.49,23.35,23.48,1433354.0,23.36,23.49,23.35,23.48,1433354.0
2019-02-27 10:45:00,23.48,23.49,23.4,23.47,765495.0,23.48,23.49,23.4,23.47,765495.0
2019-02-27 10:50:00,23.47,23.47,23.34,23.36,756632.0,23.47,23.47,23.34,23.36,756632.0
2019-02-27 10:55:00,23.36,23.39,23.33,23.36,582177.0,23.36,23.39,23.33,23.36,582177.0
2019-02-27 11:00:00,23.37,23.37,23.28,23.29,926364.0,23.37,23.37,23.28,23.29,926364.0
2019-02-27 11:05:00,23.29,23.32,23.24,23.32,776999.0,23.29,23.32,23.24,23.32,776999.0
2019-02-27 11:10:00,23.32,23.37,23.31,23.33,742950.0,23.32,23.37,23.31,23.33,742950.0
2019-02-27 11:15:00,23.33,23.34,23.28,23.31,586591.0,23.33,23.34,23.28,23.31,586591.0
2019-02-27 11:20:00,23.31,23.45,23.31,23.39,889041.0,23.31,23.45,23.31,23.39,889041.0
2019-02-27 11:25:00,23.39,23.48,23.38,23.45,797053.0,23.39,23.48,23.38,23.45,797053.0
2019-02-27 11:30:00,23.45,23.52,23.43,23.51,841192.0,23.45,23.52,23.43,23.51,841192.0
2019-02-27 11:35:00,23.51,23.64,23.5,23.61,1439665.0,23.51,23.64,23.5,23.61,1439665.0
2019-02-27 11:40:00,23.61,23.63,23.56,23.57,733973.0,23.61,23.63,23.56,23.57,733973.0
2019-02-27 11:45:00,23.57,23.63,23.55,23.62,587678.0,23.57,23.63,23.55,23.62,587678.0
2019-02-27 11:50:00,23.62,23.65,23.57,23.6,564925.0,23.62,23.65,23.57,23.6,564925.0
2019-02-27 11:55:00,23.6,23.61,23.52,23.58,533215.0,23.6,23.61,23.52,23.58,533215.0
2019-02-27 12:00:00,23.59,23.62,23.55,23.55,395703.0,23.59,23.62,23.55,23.55,395703.0
2019-02-27 12:05:00,23.55,23.58,23.52,23.58,462882.0,23.55,23.58,23.52,23.58,462882.0
2019-02-27 12:10:00,23.57,23.62,23.56,23.61,345721.0,23.57,23.62,23.56,23.61,345721.0
2019-02-27 12:15:00,23.61,23.63,23.59,23.59,366018.0,23.61,23.63,23.59,23.59,366018.0
2019-02-27 12:20:00,23.6,23.6,23.55,23.58,537644.0,23.6,23.6,23.55,23.58,537644.0
2019-02-27 12:25:00,23.58,23.61,23.56,23.56,227435.0,23.58,23.61,23.56,23.56,227435.0
2019-02-27 12:30:00,23.57,23.59,23.54,23.56,289779.0,23.57,23.59,23.54,23.56,289779.0
2019-02-27 12:35:00,23.55,23.59,23.55,23.56,176342.0,23.55,23.59,23.55,23.56,176342.0
2019-02-27 12:40:00,23.56,23.62,23.55,23.6,328577.0,23.56,23.62,23.55,23.6,328577.0
2019-02-27 12:45:00,23.6,23.65,23.59,23.64,265431.0,23.6,23.65,23.59,23.64,265431.0
2019-02-27 12:50:00,23.63,23.66,23.61,23.63,286749.0,23.63,23.66,23.61,23.63,286749.0
2019-02-27 12:55:00,23.63,23.64,23.57,23.57,310833.0,23.63,23.64,23.57,23.57,310833.0
2019-02-27 13:00:00,23.58,23.59,23.55,23.58,284718.0,23.58,23.59,23.55,23.58,284718.0
2019-02-27 13:05:00,23.58,23.65,23.57,23.64,287555.0,23.58,23.65,23.57,23.64,287555.0
2019-02-27 13:10:00,23.63,23.67,23.62,23.66,365247.0,23.63,23.67,23.62,23.66,365247.0
2019-02-27 13:15:00,23.66,23.73,23.64,23.71,774700.0,23.66,23.73,23.64,23.71,774700.0
2019-02-27 13:20:00,23.72,23.77,23.7,23.74,573195.0,23.72,23.77,23.7,23.74,573195.0
2019-02-27 13:25:00,23.74,23.76,23.73,23.76,439679.0,23.74,23.76,23.73,23.76,439679.0
2019-02-27 13:30:00,23.75,23.76,23.7,23.71,285344.0,23.75,23.76,23.7,23.71,285344.0
2019-02-27 13:35:00,23.72,23.75,23.7,23.75,261692.0,23.72,23.75,23.7,23.75,261692.0
2019-02-27 13:40:00,23.74,23.75,23.69,23.7,338467.0,23.74,23.75,23.69,23.7,338467.0
2019-02-27 13:45:00,23.7,23.74,23.69,23.73,311280.0,23.7,23.74,23.69,23.73,311280.0
2019-02-27 13:50:00,23.73,23.77,23.71,23.74,393821.0,23.73,23.77,23.71,23.74,393821.0
2019-02-27 13:55:00,23.73,23.75,23.69,23.69,253334.0,23.73,23.75,23.69,23.69,253334.0
2019-02-27 14:00:00,23.7,23.7,23.63,23.68,567552.0,23.7,23.7,23.63,23.68,567552.0
2019-02-27 14:05:00,23.67,23.69,23.57,23.57,692309.0,23.67,23.69,23.57,23.57,692309.0
2019-02-27 14:10:00,23.57,23.64,23.56,23.6,360030.0,23.57,23.64,23.56,23.6,360030.0
2019-02-27 14:15:00,23.61,23.64,23.6,23.63,310878.0,23.61,23.64,23.6,23.63,310878.0
2019-02-27 14:20:00,23.63,23.64,23.57,23.59,276842.0,23.63,23.64,23.57,23.59,276842.0
2019-02-27 14:25:00,23.59,23.63,23.55,23.62,372542.0,23.59,23.63,23.55,23.62,372542.0
2019-02-27 14:30:00,23.61,23.66,23.6,23.66,354838.0,23.61,23.66,23.6,23.66,354838.0
2019-02-27 14:35:00,23.65,23.66,23.6,23.61,238207.0,23.65,23.66,23.6,23.61,238207.0
2019-02-27 14:40:00,23.6,23.64,23.58,23.59,458727.0,23.6,23.64,23.58,23.59,458727.0
2019-02-27 14:45:00,23.59,23.6,23.52,23.54,524696.0,23.59,23.6,23.52,23.54,524696.0
2019-02-27 14:50:00,23.54,23.55,23.43,23.44,798333.0,23.54,23.55,23.43,23.44,798333.0
2019-02-27 14:55:00,23.44,23.48,23.42,23.46,396021.0,23.44,23.48,23.42,23.46,396021.0
2019-02-27 15:00:00,23.46,23.5,23.45,23.48,346862.0,23.46,23.5,23.45,23.48,346862.0
2019-02-27 15:05:00,23.47,23.48,23.44,23.44,234592.0,23.47,23.48,23.44,23.44,234592.0
2019-02-27 15:10:00,23.45,23.45,23.41,23.43,510863.0,23.45,23.45,23.41,23.43,510863.0
2019-02-27 15:15:00,23.43,23.46,23.4,23.41,547982.0,23.43,23.46,23.4,23.41,547982.0
2019-02-27 15:20:00,23.41,23.43,23.38,23.41,674765.0,23.41,23.43,23.38,23.41,674765.0
2019-02-27 15:25:00,23.41,23.45,23.4,23.41,387914.0,23.41,23.45,23.4,23.41,387914.0
2019-02-27 15:30:00,23.41,23.43,23.4,23.4,459991.0,23.41,23.43,23.4,23.4,459991.0
2019-02-27 15:35:00,23.41,23.51,23.4,23.49,780990.0,23.41,23.51,23.4,23.49,780990.0
2019-02-27 15:40:00,23.49,23.5,23.45,23.45,472631.0,23.49,23.5,23.45,23.45,472631.0
2019-02-27 15:45:00,23.46,23.46,23.4,23.41,660279.0,23.46,23.46,23.4,23.41,660279.0
2019-02-27 15:50:00,23.4,23.42,23.38,23.41,1046297.0,23.4,23.42,23.38,23.41,1046297.0
2019-02-27 15:55:00,23.4,23.48,23.4,23.48,1700718.0,23.4,23.48,23.4,23.48,1700718.0
2019-02-28 09:30:00,23.25,23.47,23.18,23.34,2340887.0,23.25,23.47,23.18,23.34,2340887.0
2019-02-28 09:35:00,23.34,23.41,23.2,23.22,1263850.0,23.34,23.41,23.2,23.22,1263850.0
2019-02-28 09:40:00,23.23,23.4,23.19,23.38,1344484.0,23.23,23.4,23.19,23.38,1344484.0
2019-02-28 09:45:00,23.37,23.42,23.24,23.26,1109601.0,23.37,23.42,23.24,23.26,1109601.0
2019-02-28 09:50:00,23.26,23.34,23.25,23.34,660802.0,23.26,23.34,23.25,23.34,660802.0
2019-02-28 09:55:00,23.33,23.39,23.31,23.37,582298.0,23.33,23.39,23.31,23.37,582298.0
2019-02-28 10:00:00,23.37,23.37,23.19,23.23,1172435.0,23.37,23.37,23.19,23.23,1172435.0
2019-02-28 10:05:00,23.22,23.24,23.11,23.15,1216075.0,23.22,23.24,23.11,23.15,1216075.0
2019-02-28 10:10:00,23.14,23.22,23.13,23.17,905225.0,23.14,23.22,23.13,23.17,905225.0
2019-02-28 10:15:00,23.17,23.24,23.16,23.23,555447.0,23.17,23.24,23.16,23.23,555447.0
2019-02-28 10:20:00,23.23,23.27,23.19,23.2,337861.0,23.23,23.27,23.19,23.2,337861.0
2019-02-28 10:25:00,23.2,23.25,23.15,23.23,432915.0,23.2,23.25,23.15,23.23,432915.0
2019-02-28 10:30:00,23.23,23.26,23.21,23.24,333053.0,23.23,23.26,23.21,23.24,333053.0
2019-02-28 10:35:00,23.23,23.29,23.23,23.26,392083.0,23.23,23.29,23.23,23.26,392083.0
2019-02-28 10:40:00,23.26,23.3,23.25,23.29,418508.0,23.26,23.3,23.25,23.29,418508.0
2019-02-28 10:45:00,23.29,23.29,23.23,23.29,415061.0,23.29,23.29,23.23,23.29,415061.0
2019-02-28 10:50:00,23.29,23.3,23.2,23.24,360339.0,23.29,23.3,23.2,23.24,360339.0
2019-02-28 10:55:00,23.25,23.3,23.24,23.28,292752.0,23.25,23.3,23.24,23.28,292752.0
2019-02-28 11:00:00,23.28,23.3,23.25,23.27,188315.0,23.28,23.3,23.25,23.27,188315.0
2019-02-28 11:05:00,23.28,23.3,23.25,23.26,245496.0,23.28,23.3,23.25,23.26,245496.0
2019-02-28 11:10:00,23.26,23.3,23.25,23.3,197959.0,23.26,23.3,23.25,23.3,197959.0
2019-02-28 11:15:00,23.29,23.4,23.28,23.39,692936.0,23.29,23.4,23.28,23.39,692936.0
2019-02-28 11:20:00,23.39,23.43,23.37,23.38,506973.0,23.39,23.43,23.37,23.38,506973.0
2019-02-28 11:25:00,23.38,23.46,23.38,23.44,598984.0,23.38,23.46,23.38,23.44,598984.0
2019-02-28 11:30:00,23.43,23.44,23.39,23.4,316285.0,23.43,23.44,23.39,23.4,316285.0
2019-02-28 11:35:00,23.41,23.47,23.4,23.46,398812.0,23.41,23.47,23.4,23.46,398812.0
2019-02-28 11:40:00,23.46,23.49,23.42,23.44,534579.0,23.46,23.49,23.42,23.44,534579.0
2019-02-28 11:45:00,23.43,23.48,23.42,23.45,345329.0,23.43,23.48,23.42,23.45,345329.0
2019-02-28 11:50:00,23.44,23.56,23.43,23.54,812886.0,23.44,23.56,23.43,23.54,812886.0
2019-02-28 11:55:00,23.55,23.58,23.54,23.57,453056.0,23.55,23.58,23.54,23.57,453056.0
2019-02-28 12:00:00,23.57,23.58,23.52,23.53,520125.0,23.57,23.58,23.52,23.53,520125.0
2019-02-28 12:05:00,23.53,23.55,23.49,23.49,496465.0,23.53,23.55,23.49,23.49,496465.0
2019-02-28 12:10:00,23.49,23.55,23.48,23.52,286755.0,23.49,23.55,23.48,23.52,286755.0
2019-02-28 12:15:00,23.52,23.6,23.52,23.59,294497.0,23.52,23.6,23.52,23.59,294497.0
2019-02-28 12:20:00,23.6,23.67,23.59,23.66,766284.0,23.6,23.67,23.59,23.66,766284.0
2019-02-28 12:25:00,23.67,23.67,23.63,23.64,376378.0,23.67,23.67,23.63,23.64,376378.0
2019-02-28 12:30:00,23.65,23.66,23.57,23.59,336995.0,23.65,23.66,23.57,23.59,336995.0
2019-02-28 12:35:00,23.6,23.61,23.56,23.6,335728.0,23.6,23.61,23.56,23.6,335728.0
2019-02-28 12:40:00,23.59,23.64,23.59,23.62,282353.0,23.59,23.64,23.59,23.62,282353.0
2019-02-28 12:45:00,23.62,23.63,23.57,23.57,229877.0,23.62,23.63,23.57,23.57,229877.0
2019-02-28 12:50:00,23.57,23.59,23.53,23.55,303654.0,23.57,23.59,23.53,23.55,303654.0
2019-02-28 12:55:00,23.54,23.56,23.53,23.55,124895.0,23.54,23.56,23.53,23.55,124895.0
2019-02-28 13:00:00,23.54,23.57,23.5,23.51,220506.0,23.54,23.57,23.5,23.51,220506.0
2019-02-28 13:05:00,23.51,23.52,23.49,23.5,218476.0,23.51,23.52,23.49,23.5,218476.0
2019-02-28 13:10:00,23.5,23.53,23.49,23.52,297071.0,23.5,23.53,23.49,23.52,297071.0
2019-02-28 13:15:00,23.52,23.57,23.51,23.56,255746.0,23.52,23.57,23.51,23.56,255746.0
2019-02-28 13:20:00,23.55,23.57,23.53,23.54,190356.0,23.55,23.57,23.53,23.54,190356.0
2019-02-28 13:25:00,23.55,23.58,23.54,23.58,160753.0,23.55,23.58,23.54,23.58,160753.0
2019-02-28 13:30:00,23.58,23.61,23.56,23.6,287346.0,23.58,23.61,23.56,23.6,287346.0
2019-02-28 13:35:00,23.6,23.62,23.59,23.6,230151.0,23.6,23.62,23.59,23.6,230151.0
2019-02-28 13:40:00,23.6,23.61,23.55,23.55,195459.0,23.6,23.61,23.55,23.55,195459.0
2019-02-28 13:45:00,23.56,23.56,23.51,23.52,236833.0,23.56,23.56,23.51,23.52,236833.0
2019-02-28 13:50:00,23.52,23.56,23.52,23.55,120666.0,23.52,23.56,23.52,23.55,120666.0
2019-02-28 13:55:00,23.55,23.55,23.53,23.55,73270.0,23.55,23.55,23.53,23.55,73270.0
2019-02-28 14:00:00,23.55,23.57,23.51,23.51,240653.0,23.55,23.57,23.51,23.51,240653.0
2019-02-28 14:05:00,23.51,23.53,23.47,23.48,185224.0,23.51,23.53,23.47,23.48,185224.0
2019-02-28 14:10:00,23.48,23.49,23.45,23.47,291075.0,23.48,23.49,23.45,23.47,291075.0
2019-02-28 14:15:00,23.47,23.48,23.42,23.43,366331.0,23.47,23.48,23.42,23.43,366331.0
2019-02-28 14:20:00,23.44,23.46,23.42,23.45,281322.0,23.44,23.46,23.42,23.45,281322.0
2019-02-28 14:25:00,23.46,23.49,23.45,23.48,316705.0,23.46,23.49,23.45,23.48,316705.0
2019-02-28 14:30:00,23.48,23.48,23.41,23.42,340549.0,23.48,23.48,23.41,23.42,340549.0
2019-02-28 14:35:00,23.42,23.47,23.4,23.46,238221.0,23.42,23.47,23.4,23.46,238221.0
2019-02-28 14:40:00,23.46,23.5,23.46,23.5,159450.0,23.46,23.5,23.46,23.5,159450.0
2019-02-28 14:45:00,23.49,23.5,23.47,23.48,161410.0,23.49,23.5,23.47,23.48,161410.0
2019-02-28 14:50:00,23.48,23.48,23.44,23.46,151834.0,23.48,23.48,23.44,23.46,151834.0
2019-02-28 14:55:00,23.46,23.51,23.46,23.48,204604.0,23.46,23.51,23.46,23.48,204604.0
2019-02-28 15:00:00,23.48,23.51,23.47,23.49,134783.0,23.48,23.51,23.47,23.49,134783.0
2019-02-28 15:05:00,23.48,23.49,23.46,23.49,131452.0,23.48,23.49,23.46,23.49,131452.0
2019-02-28 15:10:00,23.48,23.53,23.48,23.51,295132.0,23.48,23.53,23.48,23.51,295132.0
2019-02-28 15:15:00,23.51,23.54,23.49,23.52,179377.0,23.51,23.54,23.49,23.52,179377.0
2019-02-28 15:20:00,23.52,23.54,23.48,23.49,211068.0,23.52,23.54,23.48,23.49,211068.0
2019-02-28 15:25:00,23.5,23.53,23.49,23.51,120806.0,23.5,23.53,23.49,23.51,120806.0
2019-02-28 15:30:00,23.51,23.55,23.51,23.55,245542.0,23.51,23.55,23.51,23.55,245542.0
2019-02-28 15:35:00,23.55,23.6,23.54,23.58,540962.0,23.55,23.6,23.54,23.58,540962.0
2019-02-28 15:40:00,23.58,23.58,23.53,23.55,461161.0,23.58,23.58,23.53,23.55,461161.0
2019-02-28 15:45:00,23.55,23.58,23.52,23.58,567503.0,23.55,23.58,23.52,23.58,567503.0
2019-02-28 15:50:00,23.57,23.59,23.55,23.56,654692.0,23.57,23.59,23.55,23.56,654692.0
2019-02-28 15:55:00,23.55,23.56,23.49,23.54,1333325.0,23.55,23.56,23.49,23.54,1333325.0
2019-03-01 09:30:00,23.97,24.15,23.84,23.89,3078806.0,23.97,24.15,23.84,23.89,3078806.0
2019-03-01 09:35:00,23.9,24.06,23.86,24.05,1758389.0,23.9,24.06,23.86,24.05,1758389.0
2019-03-01 09:40:00,24.05,24.14,24.02,24.03,1765885.0,24.05,24.14,24.02,24.03,1765885.0
2019-03-01 09:45:00,24.02,24.1,24.01,24.07,980805.0,24.02,24.1,24.01,24.07,980805.0
2019-03-01 09:50:00,24.08,24.16,24.07,24.16,1912928.0,24.08,24.16,24.07,24.16,1912928.0
2019-03-01 09:55:00,24.15,24.19,24.07,24.08,1273449.0,24.15,24.19,24.07,24.08,1273449.0
2019-03-01 10:00:00,24.07,24.08,24.01,24.08,1532137.0,24.07,24.08,24.01,24.08,1532137.0
2019-03-01 10:05:00,24.07,24.09,23.92,23.96,1156113.0,24.07,24.09,23.92,23.96,1156113.0
2019-03-01 10:10:00,23.96,23.97,23.79,23.82,1475824.0,23.96,23.97,23.79,23.82,1475824.0
2019-03-01 10:15:00,23.83,23.83,23.73,23.82,1023913.0,23.83,23.83,23.73,23.82,1023913.0
2019-03-01 10:20:00,23.81,23.82,23.69,23.72,985787.0,23.81,23.82,23.69,23.72,985787.0
2019-03-01 10:25:00,23.72,23.82,23.71,23.79,659421.0,23.72,23.82,23.71,23.79,659421.0
2019-03-01 10:30:00,23.79,23.83,23.74,23.82,615704.0,23.79,23.83,23.74,23.82,615704.0
2019-03-01 10:35:00,23.81,23.85,23.76,23.81,637050.0,23.81,23.85,23.76,23.81,637050.0
2019-03-01 10:40:00,23.81,23.82,23.77,23.81,446170.0,23.81,23.82,23.77,23.81,446170.0
2019-03-01 10:45:00,23.81,23.83,23.75,23.76,427332.0,23.81,23.83,23.75,23.76,427332.0
2019-03-01 10:50:00,23.76,23.77,23.69,23.76,659314.0,23.76,23.77,23.69,23.76,659314.0
2019-03-01 10:55:00,23.75,23.77,23.71,23.71,401288.0,23.75,23.77,23.71,23.71,401288.0
2019-03-01 11:00:00,23.71,23.72,23.63,23.65,672286.0,23.71,23.72,23.63,23.65,672286.0
2019-03-01 11:05:00,23.65,23.68,23.55,23.6,994404.0,23.65,23.68,23.55,23.6,994404.0
2019-03-01 11:10:00,23.59,23.6,23.53,23.58,543759.0,23.59,23.6,23.53,23.58,543759.0
2019-03-01 11:15:00,23.58,23.63,23.54,23.61,479514.0,23.58,23.63,23.54,23.61,479514.0
2019-03-01 11:20:00,23.62,23.62,23.54,23.58,798010.0,23.62,23.62,23.54,23.58,798010.0
2019-03-01 11:25:00,23.58,23.58,23.5,23.53,503129.0,23.58,23.58,23.5,23.53,503129.0
2019-03-01 11:30:00,23.54,23.59,23.52,23.53,586085.0,23.54,23.59,23.52,23.53,586085.0
2019-03-01 11:35:00,23.54,23.62,23.53,23.6,438951.0,23.54,23.62,23.53,23.6,438951.0
2019-03-01 11:40:00,23.6,23.61,23.55,23.56,351695.0,23.6,23.61,23.55,23.56,351695.0
2019-03-01 11:45:00,23.56,23.58,23.52,23.53,498434.0,23.56,23.58,23.52,23.53,498434.0
2019-03-01 11:50:00,23.53,23.54,23.45,23.47,554951.0,23.53,23.54,23.45,23.47,554951.0
2019-03-01 11:55:00,23.48,23.55,23.46,23.54,400683.0,23.48,23.55,23.46,23.54,400683.0
2019-03-01 12:00:00,23.54,23.58,23.5,23.51,431749.0,23.54,23.58,23.5,23.51,431749.0
2019-03-01 12:05:00,23.51,23.56,23.5,23.54,406512.0,23.51,23.56,23.5,23.54,406512.0
2019-03-01 12:10:00,23.54,23.59,23.53,23.59,299325.0,23.54,23.59,23.53,23.59,299325.0
2019-03-01 12:15:00,23.59,23.61,23.56,23.61,266022.0,23.59,23.61,23.56,23.61,266022.0
2019-03-01 12:20:00,23.6,23.61,23.57,23.59,272597.0,23.6,23.61,23.57,23.59,272597.0
2019-03-01 12:25:00,23.59,23.63,23.59,23.62,170925.0,23.59,23.63,23.59,23.62,170925.0
2019-03-01 12:30:00,23.62,23.67,23.62,23.65,462979.0,23.62,23.67,23.62,23.65,462979.0
2019-03-01 12:35:00,23.65,23.66,23.62,23.64,254668.0,23.65,23.66,23.62,23.64,254668.0
2019-03-01 12:40:00,23.64,23.68,23.62,23.66,339806.0,23.64,23.68,23.62,23.66,339806.0
2019-03-01 12:45:00,23.66,23.67,23.65,23.66,99435.0,23.66,23.67,23.65,23.66,99435.0
2019-03-01 12:50:00,23.66,23.68,23.65,23.66,233521.0,23.66,23.68,23.65,23.66,233521.0
2019-03-01 12:55:00,23.66,23.66,23.63,23.64,187456.0,23.66,23.66,23.63,23.64,187456.0
2019-03-01 13:00:00,23.64,23.65,23.62,23.64,89015.0,23.64,23.65,23.62,23.64,89015.0
2019-03-01 13:05:00,23.64,23.68,23.61,23.64,240525.0,23.64,23.68,23.61,23.64,240525.0
2019-03-01 13:10:00,23.64,23.64,23.61,23.62,130506.0,23.64,23.64,23.61,23.62,130506.0
2019-03-01 13:15:00,23.61,23.62,23.57,23.6,278027.0,23.61,23.62,23.57,23.6,278027.0
2019-03-01 13:20:00,23.59,23.6,23.55,23.56,160927.0,23.59,23.6,23.55,23.56,160927.0
2019-03-01 13:25:00,23.57,23.62,23.56,23.62,165206.0,23.57,23.62,23.56,23.62,165206.0
2019-03-01 13:30:00,23.62,23.67,23.61,23.67,288695.0,23.62,23.67,23.61,23.67,288695.0
2019-03-01 13:35:00,23.67,23.68,23.65,23.65,202997.0,23.67,23.68,23.65,23.65,202997.0
2019-03-01 13:40:00,23.65,23.68,23.63,23.68,234578.0,23.65,23.68,23.63,23.68,234578.0
2019-03-01 13:45:00,23.68,23.68,23.65,23.66,222651.0,23.68,23.68,23.65,23.66,222651.0
2019-03-01 13:50:00,23.66,23.66,23.63,23.64,209855.0,23.66,23.66,23.63,23.64,209855.0
2019-03-01 13:55:00,23.65,23.67,23.64,23.64,164081.0,23.65,23.67,23.64,23.64,164081.0
2019-03-01 14:00:00,23.64,23.66,23.63,23.64,125886.0,23.64,23.66,23.63,23.64,125886.0
2019-03-01 14:05:00,23.63,23.68,23.62,23.68,212033.0,23.63,23.68,23.62,23.68,212033.0
2019-03-01 14:10:00,23.68,23.71,23.68,23.7,398216.0,23.68,23.71,23.68,23.7,398216.0
2019-03-01 14:15:00,23.7,23.75,23.7,23.74,308920.0,23.7,23.75,23.7,23.74,308920.0
2019-03-01 14:20:00,23.74,23.78,23.73,23.78,336790.0,23.74,23.78,23.73,23.78,336790.0
2019-03-01 14:25:00,23.78,23.84,23.77,23.83,506289.0,23.78,23.84,23.77,23.83,506289.0
2019-03-01 14:30:00,23.84,23.85,23.82,23.84,316065.0,23.84,23.85,23.82,23.84,316065.0
2019-03-01 14:35:00,23.84,23.86,23.82,23.82,387553.0,23.84,23.86,23.82,23.82,387553.0
2019-03-01 14:40:00,23.83,23.86,23.81,23.85,268961.0,23.83,23.86,23.81,23.85,268961.0
2019-03-01 14:45:00,23.84,23.84,23.7,23.74,666608.0,23.84,23.84,23.7,23.74,666608.0
2019-03-01 14:50:00,23.74,23.76,23.72,23.75,229011.0,23.74,23.76,23.72,23.75,229011.0
2019-03-01 14:55:00,23.74,23.79,23.74,23.77,246041.0,23.74,23.79,23.74,23.77,246041.0
2019-03-01 15:00:00,23.77,23.78,23.72,23.75,271299.0,23.77,23.78,23.72,23.75,271299.0
2019-03-01 15:05:00,23.76,23.77,23.74,23.74,138527.0,23.76,23.77,23.74,23.74,138527.0
2019-03-01 15:10:00,23.74,23.75,23.67,23.69,334010.0,23.74,23.75,23.67,23.69,334010.0
2019-03-01 15:15:00,23.69,23.73,23.69,23.7,212313.0,23.69,23.73,23.69,23.7,212313.0
2019-03-01 15:20:00,23.7,23.72,23.67,23.69,189984.0,23.7,23.72,23.67,23.69,189984.0
2019-03-01 15:25:00,23.69,23.71,23.66,23.7,287372.0,23.69,23.71,23.66,23.7,287372.0
2019-03-01 15:30:00,23.7,23.74,23.7,23.7,334357.0,23.7,23.74,23.7,23.7,334357.0
2019-03-01 15:35:00,23.7,23.74,23.7,23.72,192562.0,23.7,23.74,23.7,23.72,192562.0
2019-03-01 15:40:00,23.71,23.72,23.67,23.7,461659.0,23.71,23.72,23.67,23.7,461659.0
2019-03-01 15:45:00,23.7,23.72,23.64,23.66,566842.0,23.7,23.72,23.64,23.66,566842.0
2019-03-01 15:50:00,23.67,23.68,23.62,23.62,552042.0,23.67,23.68,23.62,23.62,552042.0
2019-03-01 15:55:00,23.62,23.68,23.61,23.68,1091493.0,23.62,23.68,23.61,23.68,1091493.0
2019-03-04 09:30:00,23.89,24.08,23.86,24.04,2252323.0,23.89,24.08,23.86,24.04,2252323.0
2019-03-04 09:35:00,24.05,24.1,23.96,23.97,1584535.0,24.05,24.1,23.96,23.97,1584535.0
2019-03-04 09:40:00,23.97,24.1,23.96,24.1,1460185.0,23.97,24.1,23.96,24.1,1460185.0
2019-03-04 09:45:00,24.09,24.13,24.04,24.05,1394477.0,24.09,24.13,24.04,24.05,1394477.0
2019-03-04 09:50:00,24.05,24.09,23.96,23.98,1266758.0,24.05,24.09,23.96,23.98,1266758.0
2019-03-04 09:55:00,23.98,24.03,23.93,23.94,728222.0,23.98,24.03,23.93,23.94,728222.0
2019-03-04 10:00:00,23.95,23.96,23.82,23.88,1211771.0,23.95,23.96,23.82,23.88,1211771.0
2019-03-04 10:05:00,23.87,23.92,23.76,23.77,753895.0,23.87,23.92,23.76,23.77,753895.0
2019-03-04 10:10:00,23.78,23.8,23.67,23.76,1071989.0,23.78,23.8,23.67,23.76,1071989.0
2019-03-04 10:15:00,23.76,23.87,23.76,23.87,669300.0,23.76,23.87,23.76,23.87,669300.0
2019-03-04 10:20:00,23.87,23.93,23.86,23.9,619165.0,23.87,23.93,23.86,23.9,619165.0
2019-03-04 10:25:00,23.9,23.9,23.85,23.86,330219.0,23.9,23.9,23.85,23.86,330219.0
2019-03-04 10:30:00,23.86,23.87,23.8,23.81,552460.0,23.86,23.87,23.8,23.81,552460.0
2019-03-04 10:35:00,23.8,23.86,23.8,23.81,479939.0,23.8,23.86,23.8,23.81,479939.0
2019-03-04 10:40:00,23.8,23.87,23.8,23.85,282820.0,23.8,23.87,23.8,23.85,282820.0
2019-03-04 10:45:00,23.85,23.9,23.85,23.87,439869.0,23.85,23.9,23.85,23.87,439869.0
2019-03-04 10:50:00,23.88,23.9,23.8,23.81,354551.0,23.88,23.9,23.8,23.81,354551.0
2019-03-04 10:55:00,23.8,23.83,23.67,23.67,844118.0,23.8,23.83,23.67,23.67,844118.0
2019-03-04 11:00:00,23.68,23.7,23.65,23.65,568705.0,23.68,23.7,23.65,23.65,568705.0
2019-03-04 11:05:00,23.65,23.66,23.52,23.53,779626.0,23.65,23.66,23.52,23.53,779626.0
2019-03-04 11:10:00,23.53,23.6,23.52,23.57,508380.0,23.53,23.6,23.52,23.57,508380.0
2019-03-04 11:15:00,23.56,23.57,23.51,23.57,594680.0,23.56,23.57,23.51,23.57,594680.0
2019-03-04 11:20:00,23.57,23.58,23.46,23.48,834792.0,23.57,23.58,23.46,23.48,834792.0
2019-03-04 11:25:00,23.48,23.51,23.43,23.45,701194.0,23.48,23.51,23.43,23.45,701194.0
2019-03-04 11:30:00,23.44,23.48,23.4,23.43,623580.0,23.44,23.48,23.4,23.43,623580.0
2019-03-04 11:35:00,23.43,23.46,23.37,23.38,498104.0,23.43,23.46,23.37,23.38,498104.0
2019-03-04 11:40:00,23.38,23.4,23.28,23.28,988890.0,23.38,23.4,23.28,23.28,988890.0
2019-03-04 11:45:00,23.28,23.31,23.19,23.23,1216306.0,23.28,23.31,23.19,23.23,1216306.0
2019-03-04 11:50:00,23.22,23.29,23.21,23.28,812409.0,23.22,23.29,23.21,23.28,812409.0
2019-03-04 11:55:00,23.27,23.27,23.1,23.13,1026649.0,23.27,23.27,23.1,23.13,1026649.0
2019-03-04 12:00:00,23.12,23.23,23.09,23.21,712785.0,23.12,23.23,23.09,23.21,712785.0
2019-03-04 12:05:00,23.22,23.24,23.16,23.23,594538.0,23.22,23.24,23.16,23.23,594538.0
2019-03-04 12:10:00,23.23,23.23,23.15,23.16,328555.0,23.23,23.23,23.15,23.16,328555.0
2019-03-04 12:15:00,23.17,23.19,23.02,23.03,904379.0,23.17,23.19,23.02,23.03,904379.0
2019-03-04 12:20:00,23.03,23.09,23.03,23.05,830149.0,23.03,23.09,23.03,23.05,830149.0
2019-03-04 12:25:00,23.05,23.14,23.01,23.14,784872.0,23.05,23.14,23.01,23.14,784872.0
2019-03-04 12:30:00,23.14,23.22,23.12,23.19,657817.0,23.14,23.22,23.12,23.19,657817.0
2019-03-04 12:35:00,23.19,23.2,23.14,23.15,354720.0,23.19,23.2,23.14,23.15,354720.0
2019-03-04 12:40:00,23.15,23.15,23.06,23.1,465115.0,23.15,23.15,23.06,23.1,465115.0
2019-03-04 12:45:00,23.1,23.13,23.05,23.13,426032.0,23.1,23.13,23.05,23.13,426032.0
2019-03-04 12:50:00,23.12,23.23,23.12,23.22,522881.0,23.12,23.23,23.12,23.22,522881.0
2019-03-04 12:55:00,23.22,23.28,23.17,23.28,557071.0,23.22,23.28,23.17,23.28,557071.0
2019-03-04 13:00:00,23.28,23.28,23.18,23.19,403455.0,23.28,23.28,23.18,23.19,403455.0
2019-03-04 13:05:00,23.18,23.22,23.13,23.15,351478.0,23.18,23.22,23.13,23.15,351478.0
2019-03-04 13:10:00,23.14,23.25,23.14,23.23,376628.0,23.14,23.25,23.14,23.23,376628.0
2019-03-04 13:15:00,23.23,23.31,23.22,23.28,398817.0,23.23,23.31,23.22,23.28,398817.0
2019-03-04 13:20:00,23.29,23.35,23.29,23.34,643008.0,23.29,23.35,23.29,23.34,643008.0
2019-03-04 13:25:00,23.34,23.39,23.3,23.35,635911.0,23.34,23.39,23.3,23.35,635911.0
2019-03-04 13:30:00,23.35,23.37,23.3,23.3,335160.0,23.35,23.37,23.3,23.3,335160.0
2019-03-04 13:35:00,23.3,23.34,23.28,23.29,299424.0,23.3,23.34,23.28,23.29,299424.0
2019-03-04 13:40:00,23.29,23.36,23.27,23.35,281240.0,23.29,23.36,23.27,23.35,281240.0
2019-03-04 13:45:00,23.35,23.36,23.31,23.34,149088.0,23.35,23.36,23.31,23.34,149088.0
2019-03-04 13:50:00,23.34,23.38,23.31,23.37,313301.0,23.34,23.38,23.31,23.37,313301.0
2019-03-04 13:55:00,23.36,23.43,23.36,23.42,477497.0,23.36,23.43,23.36,23.42,477497.0
2019-03-04 14:00:00,23.41,23.44,23.34,23.36,408455.0,23.41,23.44,23.34,23.36,408455.0
2019-03-04 14:05:00,23.36,23.38,23.32,23.32,278472.0,23.36,23.38,23.32,23.32,278472.0
2019-03-04 14:10:00,23.32,23.32,23.27,23.29,419842.0,23.32,23.32,23.27,23.29,419842.0
2019-03-04 14:15:00,23.29,23.35,23.28,23.32,209341.0,23.29,23.35,23.28,23.32,209341.0
2019-03-04 14:20:00,23.33,23.35,23.26,23.33,402199.0,23.33,23.35,23.26,23.33,402199.0
2019-03-04 14:25:00,23.33,23.36,23.31,23.35,164050.0,23.33,23.36,23.31,23.35,164050.0
2019-03-04 14:30:00,23.34,23.35,23.28,23.3,160009.0,23.34,23.35,23.28,23.3,160009.0
2019-03-04 14:35:00,23.3,23.33,23.28,23.29,181165.0,23.3,23.33,23.28,23.29,181165.0
2019-03-04 14:40:00,23.28,23.31,23.27,23.27,245072.0,23.28,23.31,23.27,23.27,245072.0
2019-03-04 14:45:00,23.28,23.29,23.21,23.23,337487.0,23.28,23.29,23.21,23.23,337487.0
2019-03-04 14:50:00,23.23,23.31,23.23,23.28,493060.0,23.23,23.31,23.23,23.28,493060.0
2019-03-04 14:55:00,23.28,23.3,23.24,23.25,173898.0,23.28,23.3,23.24,23.25,173898.0
2019-03-04 15:00:00,23.25,23.29,23.23,23.29,300667.0,23.25,23.29,23.23,23.29,300667.0
2019-03-04 15:05:00,23.28,23.3,23.26,23.26,275453.0,23.28,23.3,23.26,23.26,275453.0
2019-03-04 15:10:00,23.26,23.29,23.25,23.27,161572.0,23.26,23.29,23.25,23.27,161572.0
2019-03-04 15:15:00,23.27,23.3,23.24,23.3,168467.0,23.27,23.3,23.24,23.3,168467.0
2019-03-04 15:20:00,23.29,23.31,23.27,23.28,301218.0,23.29,23.31,23.27,23.28,301218.0
2019-03-04 15:25:00,23.29,23.33,23.28,23.3,281801.0,23.29,23.33,23.28,23.3,281801.0
2019-03-04 15:30:00,23.3,23.31,23.25,23.27,380162.0,23.3,23.31,23.25,23.27,380162.0
2019-03-04 15:35:00,23.27,23.31,23.25,23.28,368423.0,23.27,23.31,23.25,23.28,368423.0
2019-03-04 15:40:00,23.28,23.32,23.26,23.3,355078.0,23.28,23.32,23.26,23.3,355078.0
2019-03-04 15:45:00,23.3,23.35,23.3,23.32,603003.0,23.3,23.35,23.3,23.32,603003.0
2019-03-04 15:50:00,23.32,23.35,23.3,23.32,554815.0,23.32,23.35,23.3,23.32,554815.0
2019-03-04 15:55:00,23.32,23.37,23.3,23.37,1163385.0,23.32,23.37,23.3,23.37,1163385.0
2019-03-05 09:30:00,23.34,23.37,23.16,23.17,1645156.0,23.34,23.37,23.16,23.17,1645156.0
2019-03-05 09:35:00,23.16,23.29,23.11,23.26,1243514.0,23.16,23.29,23.11,23.26,1243514.0
2019-03-05 09:40:00,23.25,23.31,23.19,23.25,717392.0,23.25,23.31,23.19,23.25,717392.0
2019-03-05 09:45:00,23.25,23.25,23.09,23.11,916531.0,23.25,23.25,23.09,23.11,916531.0
2019-03-05 09:50:00,23.11,23.16,23.01,23.07,996875.0,23.11,23.16,23.01,23.07,996875.0
2019-03-05 09:55:00,23.07,23.24,23.07,23.24,896024.0,23.07,23.24,23.07,23.24,896024.0
2019-03-05 10:00:00,23.24,23.45,23.24,23.4,1435086.0,23.24,23.45,23.24,23.4,1435086.0
2019-03-05 10:05:00,23.4,23.46,23.31,23.32,997576.0,23.4,23.46,23.31,23.32,997576.0
2019-03-05 10:10:00,23.32,23.38,23.27,23.34,522730.0,23.32,23.38,23.27,23.34,522730.0
2019-03-05 10:15:00,23.35,23.38,23.22,23.25,690687.0,23.35,23.38,23.22,23.25,690687.0
2019-03-05 10:20:00,23.26,23.33,23.22,23.32,566779.0,23.26,23.33,23.22,23.32,566779.0
2019-03-05 10:25:00,23.32,23.32,23.2,23.27,518990.0,23.32,23.32,23.2,23.27,518990.0
2019-03-05 10:30:00,23.27,23.39,23.26,23.37,626763.0,23.27,23.39,23.26,23.37,626763.0
2019-03-05 10:35:00,23.38,23.44,23.37,23.44,594361.0,23.38,23.44,23.37,23.44,594361.0
2019-03-05 10:40:00,23.45,23.49,23.44,23.46,614481.0,23.45,23.49,23.44,23.46,614481.0
2019-03-05 10:45:00,23.46,23.49,23.39,23.45,707607.0,23.46,23.49,23.39,23.45,707607.0
2019-03-05 10:50:00,23.44,23.53,23.44,23.48,771412.0,23.44,23.53,23.44,23.48,771412.0
2019-03-05 10:55:00,23.47,23.49,23.45,23.49,279999.0,23.47,23.49,23.45,23.49,279999.0
2019-03-05 11:00:00,23.49,23.54,23.46,23.51,437793.0,23.49,23.54,23.46,23.51,437793.0
2019-03-05 11:05:00,23.51,23.52,23.46,23.49,307704.0,23.51,23.52,23.46,23.49,307704.0
2019-03-05 11:10:00,23.49,23.51,23.43,23.46,311930.0,23.49,23.51,23.43,23.46,311930.0
2019-03-05 11:15:00,23.46,23.48,23.43,23.43,251831.0,23.46,23.48,23.43,23.43,251831.0
2019-03-05 11:20:00,23.44,23.48,23.43,23.46,214792.0,23.44,23.48,23.43,23.46,214792.0
2019-03-05 11:25:00,23.46,23.5,23.45,23.46,365353.0,23.46,23.5,23.45,23.46,365353.0
2019-03-05 11:30:00,23.46,23.5,23.44,23.49,237048.0,23.46,23.5,23.44,23.49,237048.0
2019-03-05 11:35:00,23.49,23.57,23.48,23.56,413208.0,23.49,23.57,23.48,23.56,413208.0
2019-03-05 11:40:00,23.57,23.57,23.52,23.54,339045.0,23.57,23.57,23.52,23.54,339045.0
2019-03-05 11:45:00,23.53,23.54,23.47,23.49,368071.0,23.53,23.54,23.47,23.49,368071.0
2019-03-05 11:50:00,23.5,23.54,23.47,23.48,443248.0,23.5,23.54,23.47,23.48,443248.0
2019-03-05 11:55:00,23.48,23.54,23.47,23.52,211617.0,23.48,23.54,23.47,23.52,211617.0
2019-03-05 12:00:00,23.52,23.53,23.5,23.52,144157.0,23.52,23.53,23.5,23.52,144157.0
2019-03-05 12:05:00,23.51,23.55,23.49,23.53,207368.0,23.51,23.55,23.49,23.53,207368.0
2019-03-05 12:10:00,23.53,23.57,23.52,23.57,455192.0,23.53,23.57,23.52,23.57,455192.0
2019-03-05 12:15:00,23.56,23.57,23.52,23.52,186243.0,23.56,23.57,23.52,23.52,186243.0
2019-03-05 12:20:00,23.52,23.55,23.5,23.54,179787.0,23.52,23.55,23.5,23.54,179787.0
2019-03-05 12:25:00,23.54,23.56,23.53,23.54,127986.0,23.54,23.56,23.53,23.54,127986.0
2019-03-05 12:30:00,23.54,23.58,23.53,23.54,251955.0,23.54,23.58,23.53,23.54,251955.0
2019-03-05 12:35:00,23.54,23.55,23.51,23.54,174861.0,23.54,23.55,23.51,23.54,174861.0
2019-03-05 12:40:00,23.54,23.58,23.53,23.57,217341.0,23.54,23.58,23.53,23.57,217341.0
2019-03-05 12:45:00,23.58,23.58,23.54,23.56,182607.0,23.58,23.58,23.54,23.56,182607.0
2019-03-05 12:50:00,23.56,23.57,23.52,23.54,226268.0,23.56,23.57,23.52,23.54,226268.0
2019-03-05 12:55:00,23.54,23.56,23.53,23.55,156444.0,23.54,23.56,23.53,23.55,156444.0
2019-03-05 13:00:00,23.54,23.57,23.51,23.57,232537.0,23.54,23.57,23.51,23.57,232537.0
2019-03-05 13:05:00,23.57,23.57,23.54,23.55,122181.0,23.57,23.57,23.54,23.55,122181.0
2019-03-05 13:10:00,23.56,23.62,23.55,23.62,546426.0,23.56,23.62,23.55,23.62,546426.0
2019-03-05 13:15:00,23.61,23.68,23.58,23.67,681136.0,23.61,23.68,23.58,23.67,681136.0
2019-03-05 13:20:00,23.67,23.67,23.61,23.62,266529.0,23.67,23.67,23.61,23.62,266529.0
2019-03-05 13:25:00,23.62,23.63,23.54,23.54,291549.0,23.62,23.63,23.54,23.54,291549.0
2019-03-05 13:30:00,23.55,23.56,23.53,23.56,168570.0,23.55,23.56,23.53,23.56,168570.0
2019-03-05 13:35:00,23.56,23.59,23.56,23.58,230106.0,23.56,23.59,23.56,23.58,230106.0
2019-03-05 13:40:00,23.57,23.58,23.51,23.53,295522.0,23.57,23.58,23.51,23.53,295522.0
2019-03-05 13:45:00,23.53,23.55,23.5,23.52,215082.0,23.53,23.55,23.5,23.52,215082.0
2019-03-05 13:50:00,23.53,23.54,23.5,23.51,135441.0,23.53,23.54,23.5,23.51,135441.0
2019-03-05 13:55:00,23.52,23.55,23.51,23.52,136558.0,23.52,23.55,23.51,23.52,136558.0
2019-03-05 14:00:00,23.52,23.55,23.51,23.54,131476.0,23.52,23.55,23.51,23.54,131476.0
2019-03-05 14:05:00,23.54,23.55,23.53,23.54,80973.0,23.54,23.55,23.53,23.54,80973.0
2019-03-05 14:10:00,23.55,23.56,23.54,23.55,78381.0,23.55,23.56,23.54,23.55,78381.0
2019-03-05 14:15:00,23.54,23.55,23.52,23.55,134557.0,23.54,23.55,23.52,23.55,134557.0
2019-03-05 14:20:00,23.55,23.57,23.51,23.52,166112.0,23.55,23.57,23.51,23.52,166112.0
2019-03-05 14:25:00,23.52,23.53,23.5,23.52,166323.0,23.52,23.53,23.5,23.52,166323.0
2019-03-05 14:30:00,23.52,23.53,23.46,23.46,426082.0,23.52,23.53,23.46,23.46,426082.0
2019-03-05 14:35:00,23.46,23.47,23.42,23.43,357811.0,23.46,23.47,23.42,23.43,357811.0
2019-03-05 14:40:00,23.43,23.44,23.4,23.41,268886.0,23.43,23.44,23.4,23.41,268886.0
2019-03-05 14:45:00,23.42,23.42,23.37,23.41,285718.0,23.42,23.42,23.37,23.41,285718.0
2019-03-05 14:50:00,23.4,23.42,23.38,23.41,298642.0,23.4,23.42,23.38,23.41,298642.0
2019-03-05 14:55:00,23.4,23.41,23.38,23.39,163375.0,23.4,23.41,23.38,23.39,163375.0
2019-03-05 15:00:00,23.39,23.42,23.36,23.37,440586.0,23.39,23.42,23.36,23.37,440586.0
2019-03-05 15:05:00,23.37,23.39,23.34,23.36,331774.0,23.37,23.39,23.34,23.36,331774.0
2019-03-05 15:10:00,23.36,23.45,23.36,23.45,317422.0,23.36,23.45,23.36,23.45,317422.0
2019-03-05 15:15:00,23.45,23.53,23.43,23.52,416130.0,23.45,23.53,23.43,23.52,416130.0
2019-03-05 15:20:00,23.52,23.56,23.5,23.55,317074.0,23.52,23.56,23.5,23.55,317074.0
2019-03-05 15:25:00,23.56,23.56,23.52,23.54,259059.0,23.56,23.56,23.52,23.54,259059.0
2019-03-05 15:30:00,23.54,23.55,23.52,23.55,163701.0,23.54,23.55,23.52,23.55,163701.0
2019-03-05 15:35:00,23.55,23.6,23.53,23.59,565361.0,23.55,23.6,23.53,23.59,565361.0
2019-03-05 15:40:00,23.59,23.63,23.58,23.59,523959.0,23.59,23.63,23.58,23.59,523959.0
2019-03-05 15:45:00,23.59,23.63,23.58,23.61,428720.0,23.59,23.63,23.58,23.61,428720.0
2019-03-05 15:50:00,23.62,23.62,23.53,23.55,722863.0,23.62,23.62,23.53,23.55,722863.0
2019-03-05 15:55:00,23.54,23.55,23.5,23.5,1264418.0,23.54,23.55,23.5,23.5,1264418.0
2019-03-06 09:30:00,23.49,23.53,23.32,23.36,1219607.0,23.49,23.53,23.32,23.36,1219607.0
2019-03-06 09:35:00,23.36,23.39,23.18,23.19,1371948.0,23.36,23.39,23.18,23.19,1371948.0
2019-03-06 09:40:00,23.19,23.26,23.15,23.26,1389643.0,23.19,23.26,23.15,23.26,1389643.0
2019-03-06 09:45:00,23.25,23.29,23.13,23.14,1233543.0,23.25,23.29,23.13,23.14,1233543.0
2019-03-06 09:50:00,23.14,23.16,23.03,23.11,1977347.0,23.14,23.16,23.03,23.11,1977347.0
2019-03-06 09:55:00,23.1,23.19,23.07,23.19,768893.0,23.1,23.19,23.07,23.19,768893.0
2019-03-06 10:00:00,23.18,23.18,23.08,23.09,698273.0,23.18,23.18,23.08,23.09,698273.0
2019-03-06 10:05:00,23.08,23.18,23.07,23.14,909364.0,23.08,23.18,23.07,23.14,909364.0
2019-03-06 10:10:00,23.13,23.14,23.06,23.1,770428.0,23.13,23.14,23.06,23.1,770428.0
2019-03-06 10:15:00,23.1,23.11,22.97,22.98,1704926.0,23.1,23.11,22.97,22.98,1704926.0
2019-03-06 10:20:00,22.97,22.99,22.86,22.88,2143266.0,22.97,22.99,22.86,22.88,2143266.0
2019-03-06 10:25:00,22.89,23.01,22.87,22.95,1087540.0,22.89,23.01,22.87,22.95,1087540.0
2019-03-06 10:30:00,22.95,22.97,22.8,22.8,1077448.0,22.95,22.97,22.8,22.8,1077448.0
2019-03-06 10:35:00,22.8,22.86,22.8,22.82,737589.0,22.8,22.86,22.8,22.82,737589.0
2019-03-06 10:40:00,22.81,22.87,22.77,22.8,896645.0,22.81,22.87,22.77,22.8,896645.0
2019-03-06 10:45:00,22.8,22.89,22.78,22.88,727842.0,22.8,22.89,22.78,22.88,727842.0
2019-03-06 10:50:00,22.88,22.92,22.85,22.91,656912.0,22.88,22.92,22.85,22.91,656912.0
2019-03-06 10:55:00,22.91,22.94,22.85,22.85,710946.0,22.91,22.94,22.85,22.85,710946.0
2019-03-06 11:00:00,22.86,22.92,22.84,22.89,486894.0,22.86,22.92,22.84,22.89,486894.0
2019-03-06 11:05:00,22.89,22.93,22.86,22.92,546829.0,22.89,22.93,22.86,22.92,546829.0
2019-03-06 11:10:00,22.92,22.92,22.81,22.83,446047.0,22.92,22.92,22.81,22.83,446047.0
2019-03-06 11:15:00,22.84,22.87,22.78,22.79,595498.0,22.84,22.87,22.78,22.79,595498.0
2019-03-06 11:20:00,22.78,22.81,22.75,22.76,734387.0,22.78,22.81,22.75,22.76,734387.0
2019-03-06 11:25:00,22.76,22.78,22.73,22.78,776939.0,22.76,22.78,22.73,22.78,776939.0
2019-03-06 11:30:00,22.78,22.81,22.72,22.74,650745.0,22.78,22.81,22.72,22.74,650745.0
2019-03-06 11:35:00,22.74,22.77,22.7,22.72,578717.0,22.74,22.77,22.7,22.72,578717.0
2019-03-06 11:40:00,22.72,22.73,22.61,22.62,1686991.0,22.72,22.73,22.61,22.62,1686991.0
2019-03-06 11:45:00,22.61,22.7,22.61,22.63,573613.0,22.61,22.7,22.61,22.63,573613.0
2019-03-06 11:50:00,22.62,22.63,22.54,22.58,995261.0,22.62,22.63,22.54,22.58,995261.0
2019-03-06 11:55:00,22.57,22.63,22.55,22.56,610560.0,22.57,22.63,22.55,22.56,610560.0
2019-03-06 12:00:00,22.55,22.63,22.54,22.58,883907.0,22.55,22.63,22.54,22.58,883907.0
2019-03-06 12:05:00,22.58,22.68,22.56,22.66,1023442.0,22.58,22.68,22.56,22.66,1023442.0
2019-03-06 12:10:00,22.66,22.7,22.65,22.68,949712.0,22.66,22.7,22.65,22.68,949712.0
2019-03-06 12:15:00,22.68,22.69,22.58,22.59,459582.0,22.68,22.69,22.58,22.59,459582.0
2019-03-06 12:20:00,22.59,22.64,22.56,22.57,419420.0,22.59,22.64,22.56,22.57,419420.0
2019-03-06 12:25:00,22.57,22.61,22.55,22.59,415604.0,22.57,22.61,22.55,22.59,415604.0
2019-03-06 12:30:00,22.59,22.69,22.59,22.68,408710.0,22.59,22.69,22.59,22.68,408710.0
2019-03-06 12:35:00,22.68,22.72,22.67,22.67,553303.0,22.68,22.72,22.67,22.67,553303.0
2019-03-06 12:40:00,22.67,22.69,22.58,22.6,721280.0,22.67,22.69,22.58,22.6,721280.0
2019-03-06 12:45:00,22.6,22.6,22.5,22.55,946011.0,22.6,22.6,22.5,22.55,946011.0
2019-03-06 12:50:00,22.56,22.61,22.54,22.56,489122.0,22.56,22.61,22.54,22.56,489122.0
2019-03-06 12:55:00,22.55,22.6,22.54,22.57,483770.0,22.55,22.6,22.54,22.57,483770.0
2019-03-06 13:00:00,22.56,22.6,22.54,22.56,321111.0,22.56,22.6,22.54,22.56,321111.0
2019-03-06 13:05:00,22.57,22.58,22.52,22.55,459422.0,22.57,22.58,22.52,22.55,459422.0
2019-03-06 13:10:00,22.56,22.57,22.53,22.56,286088.0,22.56,22.57,22.53,22.56,286088.0
2019-03-06 13:15:00,22.56,22.6,22.54,22.59,358051.0,22.56,22.6,22.54,22.59,358051.0
2019-03-06 13:20:00,22.58,22.59,22.52,22.52,310767.0,22.58,22.59,22.52,22.52,310767.0
2019-03-06 13:25:00,22.52,22.59,22.5,22.57,715139.0,22.52,22.59,22.5,22.57,715139.0
2019-03-06 13:30:00,22.57,22.63,22.57,22.62,501420.0,22.57,22.63,22.57,22.62,501420.0
2019-03-06 13:35:00,22.61,22.69,22.58,22.68,493459.0,22.61,22.69,22.58,22.68,493459.0
2019-03-06 13:40:00,22.68,22.7,22.65,22.67,328219.0,22.68,22.7,22.65,22.67,328219.0
2019-03-06 13:45:00,22.68,22.71,22.65,22.68,476638.0,22.68,22.71,22.65,22.68,476638.0
2019-03-06 13:50:00,22.69,22.72,22.66,22.71,353337.0,22.69,22.72,22.66,22.71,353337.0
2019-03-06 13:55:00,22.71,22.78,22.7,22.77,677666.0,22.71,22.78,22.7,22.77,677666.0
2019-03-06 14:00:00,22.78,22.78,22.71,22.76,440604.0,22.78,22.78,22.71,22.76,440604.0
2019-03-06 14:05:00,22.75,22.75,22.7,22.74,651090.0,22.75,22.75,22.7,22.74,651090.0
2019-03-06 14:10:00,22.75,22.8,22.74,22.77,373392.0,22.75,22.8,22.74,22.77,373392.0
2019-03-06 14:15:00,22.77,22.78,22.72,22.72,468493.0,22.77,22.78,22.72,22.72,468493.0
2019-03-06 14:20:00,22.72,22.75,22.71,22.74,234007.0,22.72,22.75,22.71,22.74,234007.0
2019-03-06 14:25:00,22.73,22.74,22.68,22.69,355995.0,22.73,22.74,22.68,22.69,355995.0
2019-03-06 14:30:00,22.68,22.71,22.64,22.64,461514.0,22.68,22.71,22.64,22.64,461514.0
2019-03-06 14:35:00,22.65,22.69,22.62,22.63,290070.0,22.65,22.69,22.62,22.63,290070.0
2019-03-06 14:40:00,22.62,22.63,22.6,22.61,387452.0,22.62,22.63,22.6,22.61,387452.0
2019-03-06 14:45:00,22.61,22.63,22.53,22.55,561770.0,22.61,22.63,22.53,22.55,561770.0
2019-03-06 14:50:00,22.55,22.58,22.52,22.57,622211.0,22.55,22.58,22.52,22.57,622211.0
2019-03-06 14:55:00,22.57,22.59,22.53,22.54,331979.0,22.57,22.59,22.53,22.54,331979.0
2019-03-06 15:00:00,22.54,22.58,22.52,22.55,571662.0,22.54,22.58,22.52,22.55,571662.0
2019-03-06 15:05:00,22.55,22.56,22.5,22.52,658354.0,22.55,22.56,22.5,22.52,658354.0
2019-03-06 15:10:00,22.52,22.53,22.47,22.47,1039121.0,22.52,22.53,22.47,22.47,1039121.0
2019-03-06 15:15:00,22.48,22.5,22.43,22.46,778534.0,22.48,22.5,22.43,22.46,778534.0
2019-03-06 15:20:00,22.46,22.48,22.41,22.45,555814.0,22.46,22.48,22.41,22.45,555814.0
2019-03-06 15:25:00,22.45,22.45,22.4,22.45,777878.0,22.45,22.45,22.4,22.45,777878.0
2019-03-06 15:30:00,22.45,22.53,22.44,22.52,860115.0,22.45,22.53,22.44,22.52,860115.0
2019-03-06 15:35:00,22.52,22.52,22.45,22.46,714579.0,22.52,22.52,22.45,22.46,714579.0
2019-03-06 15:40:00,22.47,22.49,22.46,22.49,451335.0,22.47,22.49,22.46,22.49,451335.0
2019-03-06 15:45:00,22.48,22.49,22.42,22.44,946037.0,22.48,22.49,22.42,22.44,946037.0
2019-03-06 15:50:00,22.43,22.46,22.41,22.43,1029816.0,22.43,22.46,22.41,22.43,1029816.0
2019-03-06 15:55:00,22.43,22.47,22.4,22.41,2047740.0,22.43,22.47,22.4,22.41,2047740.0
2019-03-07 09:30:00,22.33,22.42,22.13,22.2,2346837.0,22.33,22.42,22.13,22.2,2346837.0
2019-03-07 09:35:00,22.19,22.23,21.91,21.93,2569330.0,22.19,22.23,21.91,21.93,2569330.0
2019-03-07 09:40:00,21.93,21.93,21.73,21.82,2209680.0,21.93,21.93,21.73,21.82,2209680.0
2019-03-07 09:45:00,21.82,21.9,21.74,21.89,1464980.0,21.82,21.9,21.74,21.89,1464980.0
2019-03-07 09:50:00,21.89,21.95,21.77,21.93,1376931.0,21.89,21.95,21.77,21.93,1376931.0
2019-03-07 09:55:00,21.93,22.04,21.9,22.03,1420658.0,21.93,22.04,21.9,22.03,1420658.0
2019-03-07 10:00:00,22.03,22.05,21.89,22.04,1200801.0,22.03,22.05,21.89,22.04,1200801.0
2019-03-07 10:05:00,22.04,22.13,22.03,22.07,1215832.0,22.04,22.13,22.03,22.07,1215832.0
2019-03-07 10:10:00,22.09,22.1,21.94,21.99,803764.0,22.09,22.1,21.94,21.99,803764.0
2019-03-07 10:15:00,21.98,21.98,21.85,21.86,1443959.0,21.98,21.98,21.85,21.86,1443959.0
2019-03-07 10:20:00,21.86,21.96,21.84,21.93,737944.0,21.86,21.96,21.84,21.93,737944.0
2019-03-07 10:25:00,21.93,22.03,21.89,22.03,740733.0,21.93,22.03,21.89,22.03,740733.0
2019-03-07 10:30:00,22.03,22.07,21.99,22.06,567297.0,22.03,22.07,21.99,22.06,567297.0
2019-03-07 10:35:00,22.06,22.07,21.96,22.03,608870.0,22.06,22.07,21.96,22.03,608870.0
2019-03-07 10:40:00,22.03,22.07,21.98,22.01,958028.0,22.03,22.07,21.98,22.01,958028.0
2019-03-07 10:45:00,22.01,22.17,22.01,22.17,910777.0,22.01,22.17,22.01,22.17,910777.0
2019-03-07 10:50:00,22.17,22.19,22.12,22.15,852159.0,22.17,22.19,22.12,22.15,852159.0
2019-03-07 10:55:00,22.16,22.19,22.12,22.12,643795.0,22.16,22.19,22.12,22.12,643795.0
2019-03-07 11:00:00,22.12,22.15,22.05,22.09,710138.0,22.12,22.15,22.05,22.09,710138.0
2019-03-07 11:05:00,22.08,22.1,22.0,22.04,568151.0,22.08,22.1,22.0,22.04,568151.0
2019-03-07 11:10:00,22.04,22.08,22.02,22.05,403348.0,22.04,22.08,22.02,22.05,403348.0
2019-03-07 11:15:00,22.05,22.1,22.03,22.05,486575.0,22.05,22.1,22.03,22.05,486575.0
2019-03-07 11:20:00,22.06,22.13,22.05,22.11,260086.0,22.06,22.13,22.05,22.11,260086.0
2019-03-07 11:25:00,22.12,22.19,22.11,22.17,566050.0,22.12,22.19,22.11,22.17,566050.0
2019-03-07 11:30:00,22.17,22.27,22.17,22.21,912297.0,22.17,22.27,22.17,22.21,912297.0
2019-03-07 11:35:00,22.22,22.25,22.19,22.21,434890.0,22.22,22.25,22.19,22.21,434890.0
2019-03-07 11:40:00,22.21,22.23,22.18,22.19,371227.0,22.21,22.23,22.18,22.19,371227.0
2019-03-07 11:45:00,22.2,22.22,22.13,22.13,453330.0,22.2,22.22,22.13,22.13,453330.0
2019-03-07 11:50:00,22.13,22.17,22.11,22.12,491935.0,22.13,22.17,22.11,22.12,491935.0
2019-03-07 11:55:00,22.13,22.14,22.06,22.07,336733.0,22.13,22.14,22.06,22.07,336733.0
2019-03-07 12:00:00,22.07,22.14,22.04,22.13,536115.0,22.07,22.14,22.04,22.13,536115.0
2019-03-07 12:05:00,22.12,22.16,22.1,22.12,393334.0,22.12,22.16,22.1,22.12,393334.0
2019-03-07 12:10:00,22.12,22.12,22.06,22.07,291219.0,22.12,22.12,22.06,22.07,291219.0
2019-03-07 12:15:00,22.07,22.1,22.01,22.05,715237.0,22.07,22.1,22.01,22.05,715237.0
2019-03-07 12:20:00,22.06,22.09,22.02,22.06,401175.0,22.06,22.09,22.02,22.06,401175.0
2019-03-07 12:25:00,22.06,22.11,22.05,22.09,261360.0,22.06,22.11,22.05,22.09,261360.0
2019-03-07 12:30:00,22.09,22.16,22.0,22.14,1023850.0,22.09,22.16,22.0,22.14,1023850.0
2019-03-07 12:35:00,22.13,22.14,22.05,22.08,256658.0,22.13,22.14,22.05,22.08,256658.0
2019-03-07 12:40:00,22.09,22.12,22.07,22.11,226111.0,22.09,22.12,22.07,22.11,226111.0
2019-03-07 12:45:00,22.11,22.15,22.09,22.14,299425.0,22.11,22.15,22.09,22.14,299425.0
2019-03-07 12:50:00,22.13,22.19,22.1,22.19,354281.0,22.13,22.19,22.1,22.19,354281.0
2019-03-07 12:55:00,22.19,22.22,22.18,22.2,447126.0,22.19,22.22,22.18,22.2,447126.0
2019-03-07 13:00:00,22.21,22.25,22.19,22.24,444189.0,22.21,22.25,22.19,22.24,444189.0
2019-03-07 13:05:00,22.23,22.24,22.2,22.21,303427.0,22.23,22.24,22.2,22.21,303427.0
2019-03-07 13:10:00,22.22,22.28,22.22,22.27,473399.0,22.22,22.28,22.22,22.27,473399.0
2019-03-07 13:15:00,22.27,22.28,22.23,22.25,306280.0,22.27,22.28,22.23,22.25,306280.0
2019-03-07 13:20:00,22.24,22.25,22.16,22.18,341805.0,22.24,22.25,22.16,22.18,341805.0
2019-03-07 13:25:00,22.17,22.19,22.15,22.19,328057.0,22.17,22.19,22.15,22.19,328057.0
2019-03-07 13:30:00,22.19,22.19,22.13,22.14,291603.0,22.19,22.19,22.13,22.14,291603.0
2019-03-07 13:35:00,22.14,22.17,22.12,22.17,322870.0,22.14,22.17,22.12,22.17,322870.0
2019-03-07 13:40:00,22.17,22.2,22.16,22.19,173571.0,22.17,22.2,22.16,22.19,173571.0
2019-03-07 13:45:00,22.19,22.2,22.13,22.16,284298.0,22.19,22.2,22.13,22.16,284298.0
2019-03-07 13:50:00,22.16,22.18,22.11,22.13,240635.0,22.16,22.18,22.11,22.13,240635.0
2019-03-07 13:55:00,22.13,22.18,22.12,22.18,253907.0,22.13,22.18,22.12,22.18,253907.0
2019-03-07 14:00:00,22.18,22.19,22.12,22.16,203433.0,22.18,22.19,22.12,22.16,203433.0
2019-03-07 14:05:00,22.16,22.17,22.12,22.13,259739.0,22.16,22.17,22.12,22.13,259739.0
2019-03-07 14:10:00,22.12,22.15,22.11,22.15,568015.0,22.12,22.15,22.11,22.15,568015.0
2019-03-07 14:15:00,22.14,22.2,22.14,22.2,416503.0,22.14,22.2,22.14,22.2,416503.0
2019-03-07 14:20:00,22.2,22.25,22.19,22.2,502573.0,22.2,22.25,22.19,22.2,502573.0
2019-03-07 14:25:00,22.2,22.24,22.2,22.22,212634.0,22.2,22.24,22.2,22.22,212634.0
2019-03-07 14:30:00,22.23,22.23,22.13,22.14,357132.0,22.23,22.23,22.13,22.14,357132.0
2019-03-07 14:35:00,22.15,22.17,22.1,22.1,184165.0,22.15,22.17,22.1,22.1,184165.0
2019-03-07 14:40:00,22.11,22.14,22.09,22.14,486124.0,22.11,22.14,22.09,22.14,486124.0
2019-03-07 14:45:00,22.14,22.15,22.05,22.07,339115.0,22.14,22.15,22.05,22.07,339115.0
2019-03-07 14:50:00,22.06,22.08,22.02,22.05,262871.0,22.06,22.08,22.02,22.05,262871.0
2019-03-07 14:55:00,22.06,22.08,22.01,22.02,366459.0,22.06,22.08,22.01,22.02,366459.0
2019-03-07 15:00:00,22.03,22.04,21.96,21.98,543441.0,22.03,22.04,21.96,21.98,543441.0
2019-03-07 15:05:00,21.98,22.05,21.97,22.04,443626.0,21.98,22.05,21.97,22.04,443626.0
2019-03-07 15:10:00,22.04,22.06,22.01,22.04,396890.0,22.04,22.06,22.01,22.04,396890.0
2019-03-07 15:15:00,22.04,22.09,22.04,22.09,290787.0,22.04,22.09,22.04,22.09,290787.0
2019-03-07 15:20:00,22.09,22.09,22.04,22.07,320079.0,22.09,22.09,22.04,22.07,320079.0
2019-03-07 15:25:00,22.07,22.1,22.03,22.04,481044.0,22.07,22.1,22.03,22.04,481044.0
2019-03-07 15:30:00,22.04,22.11,22.03,22.07,514783.0,22.04,22.11,22.03,22.07,514783.0
2019-03-07 15:35:00,22.07,22.12,22.06,22.11,486212.0,22.07,22.12,22.06,22.11,486212.0
2019-03-07 15:40:00,22.11,22.11,22.03,22.07,419093.0,22.11,22.11,22.03,22.07,419093.0
2019-03-07 15:45:00,22.07,22.1,22.04,22.07,547876.0,22.07,22.1,22.04,22.07,547876.0
2019-03-07 15:50:00,22.07,22.09,22.03,22.06,831889.0,22.07,22.09,22.03,22.06,831889.0
2019-03-07 15:55:00,22.06,22.13,22.06,22.07,1552013.0,22.06,22.13,22.06,22.07,1552013.0
2019-03-08 09:30:00,21.35,21.37,21.03,21.32,4264315.0,21.35,21.37,21.03,21.32,4264315.0
2019-03-08 09:35:00,21.31,21.49,21.29,21.46,1909590.0,21.31,21.49,21.29,21.46,1909590.0
2019-03-08 09:40:00,21.46,21.48,21.38,21.46,1449650.0,21.46,21.48,21.38,21.46,1449650.0
2019-03-08 09:45:00,21.46,21.67,21.45,21.66,1746956.0,21.46,21.67,21.45,21.66,1746956.0
2019-03-08 09:50:00,21.66,21.67,21.59,21.66,1282958.0,21.66,21.67,21.59,21.66,1282958.0
2019-03-08 09:55:00,21.67,21.69,21.53,21.53,1067164.0,21.67,21.69,21.53,21.53,1067164.0
2019-03-08 10:00:00,21.53,21.54,21.34,21.44,1879842.0,21.53,21.54,21.34,21.44,1879842.0
2019-03-08 10:05:00,21.44,21.45,21.33,21.43,979721.0,21.44,21.45,21.33,21.43,979721.0
2019-03-08 10:10:00,21.43,21.5,21.41,21.48,1057541.0,21.43,21.5,21.41,21.48,1057541.0
2019-03-08 10:15:00,21.48,21.57,21.47,21.57,1046473.0,21.48,21.57,21.47,21.57,1046473.0
2019-03-08 10:20:00,21.56,21.62,21.55,21.6,809505.0,21.56,21.62,21.55,21.6,809505.0
2019-03-08 10:25:00,21.6,21.67,21.59,21.6,617922.0,21.6,21.67,21.59,21.6,617922.0
2019-03-08 10:30:00,21.61,21.65,21.54,21.56,720313.0,21.61,21.65,21.54,21.56,720313.0
2019-03-08 10:35:00,21.55,21.63,21.55,21.59,559713.0,21.55,21.63,21.55,21.59,559713.0
2019-03-08 10:40:00,21.58,21.74,21.54,21.73,865562.0,21.58,21.74,21.54,21.73,865562.0
2019-03-08 10:45:00,21.74,21.82,21.73,21.82,1253996.0,21.74,21.82,21.73,21.82,1253996.0
2019-03-08 10:50:00,21.82,21.82,21.68,21.7,1066544.0,21.82,21.82,21.68,21.7,1066544.0
2019-03-08 10:55:00,21.7,21.74,21.68,21.69,477459.0,21.7,21.74,21.68,21.69,477459.0
2019-03-08 11:00:00,21.69,21.75,21.67,21.7,473605.0,21.69,21.75,21.67,21.7,473605.0
2019-03-08 11:05:00,21.7,21.77,21.69,21.7,561283.0,21.7,21.77,21.69,21.7,561283.0
2019-03-08 11:10:00,21.71,21.73,21.65,21.72,310877.0,21.71,21.73,21.65,21.72,310877.0
2019-03-08 11:15:00,21.72,21.83,21.72,21.78,705358.0,21.72,21.83,21.72,21.78,705358.0
2019-03-08 11:20:00,21.78,21.87,21.75,21.82,903354.0,21.78,21.87,21.75,21.82,903354.0
2019-03-08 11:25:00,21.82,21.89,21.81,21.81,663333.0,21.82,21.89,21.81,21.81,663333.0
2019-03-08 11:30:00,21.82,21.82,21.75,21.76,496667.0,21.82,21.82,21.75,21.76,496667.0
2019-03-08 11:35:00,21.77,21.8,21.72,21.73,376661.0,21.77,21.8,21.72,21.73,376661.0
2019-03-08 11:40:00,21.72,21.74,21.67,21.71,503277.0,21.72,21.74,21.67,21.71,503277.0
2019-03-08 11:45:00,21.71,21.76,21.7,21.7,308651.0,21.71,21.76,21.7,21.7,308651.0
2019-03-08 11:50:00,21.7,21.75,21.66,21.73,348615.0,21.7,21.75,21.66,21.73,348615.0
2019-03-08 11:55:00,21.73,21.73,21.65,21.66,351721.0,21.73,21.73,21.65,21.66,351721.0
2019-03-08 12:00:00,21.65,21.69,21.65,21.67,328468.0,21.65,21.69,21.65,21.67,328468.0
2019-03-08 12:05:00,21.67,21.71,21.63,21.7,827970.0,21.67,21.71,21.63,21.7,827970.0
2019-03-08 12:10:00,21.71,21.77,21.69,21.77,338578.0,21.71,21.77,21.69,21.77,338578.0
2019-03-08 12:15:00,21.77,21.78,21.74,21.75,339512.0,21.77,21.78,21.74,21.75,339512.0
2019-03-08 12:20:00,21.75,21.78,21.71,21.73,257856.0,21.75,21.78,21.71,21.73,257856.0
2019-03-08 12:25:00,21.72,21.75,21.71,21.72,228916.0,21.72,21.75,21.71,21.72,228916.0
2019-03-08 12:30:00,21.72,21.78,21.71,21.77,177021.0,21.72,21.78,21.71,21.77,177021.0
2019-03-08 12:35:00,21.78,21.8,21.76,21.77,219913.0,21.78,21.8,21.76,21.77,219913.0
2019-03-08 12:40:00,21.78,21.82,21.77,21.81,291956.0,21.78,21.82,21.77,21.81,291956.0
2019-03-08 12:45:00,21.81,21.81,21.75,21.75,252022.0,21.81,21.81,21.75,21.75,252022.0
2019-03-08 12:50:00,21.75,21.78,21.71,21.75,315526.0,21.75,21.78,21.71,21.75,315526.0
2019-03-08 12:55:00,21.75,21.77,21.73,21.75,184531.0,21.75,21.77,21.73,21.75,184531.0
2019-03-08 13:00:00,21.74,21.77,21.74,21.75,154734.0,21.74,21.77,21.74,21.75,154734.0
2019-03-08 13:05:00,21.75,21.76,21.7,21.71,201448.0,21.75,21.76,21.7,21.71,201448.0
2019-03-08 13:10:00,21.71,21.77,21.71,21.76,222010.0,21.71,21.77,21.71,21.76,222010.0
2019-03-08 13:15:00,21.77,21.77,21.72,21.75,161776.0,21.77,21.77,21.72,21.75,161776.0
2019-03-08 13:20:00,21.74,21.75,21.7,21.72,178513.0,21.74,21.75,21.7,21.72,178513.0
2019-03-08 13:25:00,21.72,21.75,21.7,21.75,221520.0,21.72,21.75,21.7,21.75,221520.0
2019-03-08 13:30:00,21.75,21.76,21.72,21.73,193320.0,21.75,21.76,21.72,21.73,193320.0
2019-03-08 13:35:00,21.73,21.77,21.72,21.76,401080.0,21.73,21.77,21.72,21.76,401080.0
2019-03-08 13:40:00,21.76,21.8,21.75,21.78,228067.0,21.76,21.8,21.75,21.78,228067.0
2019-03-08 13:45:00,21.78,21.83,21.77,21.81,320745.0,21.78,21.83,21.77,21.81,320745.0
2019-03-08 13:50:00,21.82,21.82,21.75,21.76,153360.0,21.82,21.82,21.75,21.76,153360.0
2019-03-08 13:55:00,21.77,21.78,21.74,21.76,167404.0,21.77,21.78,21.74,21.76,167404.0
2019-03-08 14:00:00,21.76,21.78,21.71,21.74,255896.0,21.76,21.78,21.71,21.74,255896.0
2019-03-08 14:05:00,21.74,21.76,21.73,21.76,165645.0,21.74,21.76,21.73,21.76,165645.0
2019-03-08 14:10:00,21.76,21.79,21.74,21.76,192723.0,21.76,21.79,21.74,21.76,192723.0
2019-03-08 14:15:00,21.76,21.82,21.76,21.81,244129.0,21.76,21.82,21.76,21.81,244129.0
2019-03-08 14:20:00,21.81,21.85,21.8,21.85,247485.0,21.81,21.85,21.8,21.85,247485.0
2019-03-08 14:25:00,21.85,21.85,21.8,21.81,232263.0,21.85,21.85,21.8,21.81,232263.0
2019-03-08 14:30:00,21.81,21.84,21.79,21.82,364954.0,21.81,21.84,21.79,21.82,364954.0
2019-03-08 14:35:00,21.82,21.85,21.81,21.84,204271.0,21.82,21.85,21.81,21.84,204271.0
2019-03-08 14:40:00,21.84,21.92,21.83,21.91,531062.0,21.84,21.92,21.83,21.91,531062.0
2019-03-08 14:45:00,21.91,21.94,21.87,21.89,324443.0,21.91,21.94,21.87,21.89,324443.0
2019-03-08 14:50:00,21.89,21.99,21.89,21.97,482964.0,21.89,21.99,21.89,21.97,482964.0
2019-03-08 14:55:00,21.97,21.99,21.92,21.95,468980.0,21.97,21.99,21.92,21.95,468980.0
2019-03-08 15:00:00,21.94,22.01,21.92,21.98,446562.0,21.94,22.01,21.92,21.98,446562.0
2019-03-08 15:05:00,21.98,22.04,21.94,22.0,504179.0,21.98,22.04,21.94,22.0,504179.0
2019-03-08 15:10:00,22.0,22.0,21.89,21.93,687059.0,22.0,22.0,21.89,21.93,687059.0
2019-03-08 15:15:00,21.93,21.94,21.87,21.89,280002.0,21.93,21.94,21.87,21.89,280002.0
2019-03-08 15:20:00,21.9,21.91,21.86,21.87,177584.0,21.9,21.91,21.86,21.87,177584.0
2019-03-08 15:25:00,21.88,21.93,21.86,21.92,455111.0,21.88,21.93,21.86,21.92,455111.0
2019-03-08 15:30:00,21.91,21.99,21.88,21.97,457542.0,21.91,21.99,21.88,21.97,457542.0
2019-03-08 15:35:00,21.97,21.98,21.92,21.96,351579.0,21.97,21.98,21.92,21.96,351579.0
2019-03-08 15:40:00,21.96,22.03,21.95,22.02,575684.0,21.96,22.03,21.95,22.02,575684.0
2019-03-08 15:45:00,22.02,22.09,21.98,22.04,969544.0,22.02,22.09,21.98,22.04,969544.0
2019-03-08 15:50:00,22.04,22.06,22.0,22.02,812965.0,22.04,22.06,22.0,22.02,812965.0
2019-03-08 15:55:00,22.01,22.03,21.98,22.01,1428671.0,22.01,22.03,21.98,22.01,1428671.0
2019-03-11 09:30:00,22.15,22.24,21.98,22.02,2157382.0,22.15,22.24,21.98,22.02,2157382.0
2019-03-11 09:35:00,22.01,22.27,22.01,22.24,1209871.0,22.01,22.27,22.01,22.24,1209871.0
2019-03-11 09:40:00,22.24,22.36,22.2,22.29,1251617.0,22.24,22.36,22.2,22.29,1251617.0
2019-03-11 09:45:00,22.29,22.4,22.24,22.35,1167774.0,22.29,22.4,22.24,22.35,1167774.0
2019-03-11 09:50:00,22.35,22.48,22.33,22.47,1255365.0,22.35,22.48,22.33,22.47,1255365.0
2019-03-11 09:55:00,22.47,22.48,22.41,22.44,1010237.0,22.47,22.48,22.41,22.44,1010237.0
2019-03-11 10:00:00,22.44,22.58,22.43,22.56,1139847.0,22.44,22.58,22.43,22.56,1139847.0
2019-03-11 10:05:00,22.55,22.55,22.48,22.54,790563.0,22.55,22.55,22.48,22.54,790563.0
2019-03-11 10:10:00,22.54,22.57,22.51,22.57,609316.0,22.54,22.57,22.51,22.57,609316.0
2019-03-11 10:15:00,22.57,22.65,22.48,22.65,1049495.0,22.57,22.65,22.48,22.65,1049495.0
2019-03-11 10:20:00,22.65,22.69,22.6,22.61,1227652.0,22.65,22.69,22.6,22.61,1227652.0
2019-03-11 10:25:00,22.61,22.63,22.53,22.53,1002658.0,22.61,22.63,22.53,22.53,1002658.0
2019-03-11 10:30:00,22.54,22.58,22.53,22.53,494663.0,22.54,22.58,22.53,22.53,494663.0
2019-03-11 10:35:00,22.53,22.58,22.51,22.56,632322.0,22.53,22.58,22.51,22.56,632322.0
2019-03-11 10:40:00,22.56,22.67,22.56,22.65,762827.0,22.56,22.67,22.56,22.65,762827.0
2019-03-11 10:45:00,22.66,22.77,22.65,22.75,1104078.0,22.66,22.77,22.65,22.75,1104078.0
2019-03-11 10:50:00,22.76,22.83,22.74,22.82,940038.0,22.76,22.83,22.74,22.82,940038.0
2019-03-11 10:55:00,22.82,22.83,22.75,22.79,706790.0,22.82,22.83,22.75,22.79,706790.0
2019-03-11 11:00:00,22.8,22.9,22.77,22.88,1266662.0,22.8,22.9,22.77,22.88,1266662.0
2019-03-11 11:05:00,22.89,22.93,22.85,22.92,847917.0,22.89,22.93,22.85,22.92,847917.0
2019-03-11 11:10:00,22.92,22.96,22.89,22.93,755729.0,22.92,22.96,22.89,22.93,755729.0
2019-03-11 11:15:00,22.92,22.93,22.8,22.85,853859.0,22.92,22.93,22.8,22.85,853859.0
2019-03-11 11:20:00,22.85,22.86,22.75,22.8,729885.0,22.85,22.86,22.75,22.8,729885.0
2019-03-11 11:25:00,22.79,22.81,22.76,22.77,548486.0,22.79,22.81,22.76,22.77,548486.0
2019-03-11 11:30:00,22.77,22.78,22.69,22.73,664140.0,22.77,22.78,22.69,22.73,664140.0
2019-03-11 11:35:00,22.72,22.82,22.72,22.75,644267.0,22.72,22.82,22.72,22.75,644267.0
2019-03-11 11:40:00,22.75,22.78,22.72,22.73,350377.0,22.75,22.78,22.72,22.73,350377.0
2019-03-11 11:45:00,22.72,22.74,22.66,22.68,450912.0,22.72,22.74,22.66,22.68,450912.0
2019-03-11 11:50:00,22.68,22.7,22.63,22.69,514797.0,22.68,22.7,22.63,22.69,514797.0
2019-03-11 11:55:00,22.7,22.75,22.68,22.75,381298.0,22.7,22.75,22.68,22.75,381298.0
2019-03-11 12:00:00,22.75,22.82,22.73,22.77,578896.0,22.75,22.82,22.73,22.77,578896.0
2019-03-11 12:05:00,22.76,22.78,22.7,22.71,397274.0,22.76,22.78,22.7,22.71,397274.0
2019-03-11 12:10:00,22.71,22.72,22.69,22.72,300027.0,22.71,22.72,22.69,22.72,300027.0
2019-03-11 12:15:00,22.72,22.74,22.69,22.74,304001.0,22.72,22.74,22.69,22.74,304001.0
2019-03-11 12:20:00,22.74,22.77,22.73,22.77,300561.0,22.74,22.77,22.73,22.77,300561.0
2019-03-11 12:25:00,22.76,22.78,22.73,22.75,318663.0,22.76,22.78,22.73,22.75,318663.0
2019-03-11 12:30:00,22.75,22.8,22.74,22.79,277330.0,22.75,22.8,22.74,22.79,277330.0
2019-03-11 12:35:00,22.79,22.82,22.77,22.8,270019.0,22.79,22.82,22.77,22.8,270019.0
2019-03-11 12:40:00,22.81,22.87,22.8,22.85,949489.0,22.81,22.87,22.8,22.85,949489.0
2019-03-11 12:45:00,22.86,22.93,22.84,22.89,1290313.0,22.86,22.93,22.84,22.89,1290313.0
2019-03-11 12:50:00,22.88,22.92,22.85,22.85,438141.0,22.88,22.92,22.85,22.85,438141.0
2019-03-11 12:55:00,22.85,22.89,22.82,22.83,429501.0,22.85,22.89,22.82,22.83,429501.0
2019-03-11 13:00:00,22.84,22.94,22.83,22.92,693864.0,22.84,22.94,22.83,22.92,693864.0
2019-03-11 13:05:00,22.91,22.97,22.9,22.96,579705.0,22.91,22.97,22.9,22.96,579705.0
2019-03-11 13:10:00,22.96,22.98,22.93,22.94,650180.0,22.96,22.98,22.93,22.94,650180.0
2019-03-11 13:15:00,22.94,22.94,22.89,22.93,542381.0,22.94,22.94,22.89,22.93,542381.0
2019-03-11 13:20:00,22.93,22.97,22.92,22.97,324345.0,22.93,22.97,22.92,22.97,324345.0
2019-03-11 13:25:00,22.97,22.99,22.94,22.95,417463.0,22.97,22.99,22.94,22.95,417463.0
2019-03-11 13:30:00,22.95,22.96,22.93,22.96,465231.0,22.95,22.96,22.93,22.96,465231.0
2019-03-11 13:35:00,22.96,22.99,22.92,22.92,415348.0,22.96,22.99,22.92,22.92,415348.0
2019-03-11 13:40:00,22.92,22.98,22.89,22.97,583988.0,22.92,22.98,22.89,22.97,583988.0
2019-03-11 13:45:00,22.98,22.98,22.94,22.94,326865.0,22.98,22.98,22.94,22.94,326865.0
2019-03-11 13:50:00,22.95,22.96,22.94,22.94,220056.0,22.95,22.96,22.94,22.94,220056.0
2019-03-11 13:55:00,22.94,22.99,22.93,22.98,339088.0,22.94,22.99,22.93,22.98,339088.0
2019-03-11 14:00:00,22.99,23.0,22.96,22.98,421567.0,22.99,23.0,22.96,22.98,421567.0
2019-03-11 14:05:00,22.98,22.99,22.89,22.91,684082.0,22.98,22.99,22.89,22.91,684082.0
2019-03-11 14:10:00,22.92,22.93,22.89,22.9,216064.0,22.92,22.93,22.89,22.9,216064.0
2019-03-11 14:15:00,22.89,22.9,22.86,22.89,380589.0,22.89,22.9,22.86,22.89,380589.0
2019-03-11 14:20:00,22.89,22.95,22.88,22.93,303705.0,22.89,22.95,22.88,22.93,303705.0
2019-03-11 14:25:00,22.92,22.95,22.91,22.94,238916.0,22.92,22.95,22.91,22.94,238916.0
2019-03-11 14:30:00,22.94,22.95,22.92,22.92,195012.0,22.94,22.95,22.92,22.92,195012.0
2019-03-11 14:35:00,22.93,22.99,22.9,22.98,436878.0,22.93,22.99,22.9,22.98,436878.0
2019-03-11 14:40:00,22.98,23.0,22.95,22.95,351958.0,22.98,23.0,22.95,22.95,351958.0
2019-03-11 14:45:00,22.95,22.97,22.93,22.94,184355.0,22.95,22.97,22.93,22.94,184355.0
2019-03-11 14:50:00,22.94,22.96,22.89,22.91,254625.0,22.94,22.96,22.89,22.91,254625.0
2019-03-11 14:55:00,22.92,22.96,22.91,22.95,203591.0,22.92,22.96,22.91,22.95,203591.0
2019-03-11 15:00:00,22.94,22.95,22.92,22.94,203533.0,22.94,22.95,22.92,22.94,203533.0
2019-03-11 15:05:00,22.93,22.95,22.91,22.95,181469.0,22.93,22.95,22.91,22.95,181469.0
2019-03-11 15:10:00,22.94,22.98,22.94,22.98,369970.0,22.94,22.98,22.94,22.98,369970.0
2019-03-11 15:15:00,22.98,23.03,22.97,23.01,1016668.0,22.98,23.03,22.97,23.01,1016668.0
2019-03-11 15:20:00,23.01,23.08,22.99,23.05,610026.0,23.01,23.08,22.99,23.05,610026.0
2019-03-11 15:25:00,23.05,23.05,22.97,22.98,562445.0,23.05,23.05,22.97,22.98,562445.0
2019-03-11 15:30:00,22.98,23.01,22.97,23.0,344762.0,22.98,23.01,22.97,23.0,344762.0
2019-03-11 15:35:00,23.0,23.01,22.98,23.0,417195.0,23.0,23.01,22.98,23.0,417195.0
2019-03-11 15:40:00,22.99,23.0,22.93,22.95,534822.0,22.99,23.0,22.93,22.95,534822.0
2019-03-11 15:45:00,22.95,22.97,22.93,22.96,665678.0,22.95,22.97,22.93,22.96,665678.0
2019-03-11 15:50:00,22.96,22.97,22.92,22.95,604651.0,22.96,22.97,22.92,22.95,604651.0
2019-03-11 15:55:00,22.95,22.99,22.94,22.95,1325098.0,22.95,22.99,22.94,22.95,1325098.0
2019-03-12 09:30:00,23.1,23.14,22.99,23.04,1996236.0,23.1,23.14,22.99,23.04,1996236.0
2019-03-12 09:35:00,23.05,23.07,22.9,22.93,1784525.0,23.05,23.07,22.9,22.93,1784525.0
2019-03-12 09:40:00,22.93,22.95,22.78,22.8,1682490.0,22.93,22.95,22.78,22.8,1682490.0
2019-03-12 09:45:00,22.8,22.92,22.78,22.8,1218954.0,22.8,22.92,22.78,22.8,1218954.0
2019-03-12 09:50:00,22.79,22.89,22.79,22.88,1033589.0,22.79,22.89,22.79,22.88,1033589.0
2019-03-12 09:55:00,22.89,23.04,22.88,23.03,1453072.0,22.89,23.04,22.88,23.03,1453072.0
2019-03-12 10:00:00,23.03,23.09,23.0,23.09,1055810.0,23.03,23.09,23.0,23.09,1055810.0
2019-03-12 10:05:00,23.09,23.19,23.08,23.19,1258329.0,23.09,23.19,23.08,23.19,1258329.0
2019-03-12 10:10:00,23.19,23.2,23.12,23.12,663712.0,23.19,23.2,23.12,23.12,663712.0
2019-03-12 10:15:00,23.13,23.2,23.1,23.19,727354.0,23.13,23.2,23.1,23.19,727354.0
2019-03-12 10:20:00,23.18,23.19,23.09,23.14,634994.0,23.18,23.19,23.09,23.14,634994.0
2019-03-12 10:25:00,23.13,23.2,23.1,23.2,500450.0,23.13,23.2,23.1,23.2,500450.0
2019-03-12 10:30:00,23.19,23.26,23.18,23.19,976838.0,23.19,23.26,23.18,23.19,976838.0
2019-03-12 10:35:00,23.19,23.2,23.16,23.19,413678.0,23.19,23.2,23.16,23.19,413678.0
2019-03-12 10:40:00,23.19,23.26,23.18,23.24,576810.0,23.19,23.26,23.18,23.24,576810.0
2019-03-12 10:45:00,23.24,23.28,23.22,23.27,609114.0,23.24,23.28,23.22,23.27,609114.0
2019-03-12 10:50:00,23.27,23.33,23.26,23.31,803015.0,23.27,23.33,23.26,23.31,803015.0
2019-03-12 10:55:00,23.31,23.34,23.27,23.27,814060.0,23.31,23.34,23.27,23.27,814060.0
2019-03-12 11:00:00,23.28,23.28,23.18,23.21,924476.0,23.28,23.28,23.18,23.21,924476.0
2019-03-12 11:05:00,23.21,23.28,23.17,23.27,565952.0,23.21,23.28,23.17,23.27,565952.0
2019-03-12 11:10:00,23.27,23.28,23.17,23.18,613329.0,23.27,23.28,23.17,23.18,613329.0
2019-03-12 11:15:00,23.19,23.2,23.14,23.14,651673.0,23.19,23.2,23.14,23.14,651673.0
2019-03-12 11:20:00,23.14,23.18,23.12,23.13,410499.0,23.14,23.18,23.12,23.13,410499.0
2019-03-12 11:25:00,23.13,23.14,23.04,23.08,698039.0,23.13,23.14,23.04,23.08,698039.0
2019-03-12 11:30:00,23.08,23.12,23.06,23.11,432732.0,23.08,23.12,23.06,23.11,432732.0
2019-03-12 11:35:00,23.11,23.17,23.1,23.17,492699.0,23.11,23.17,23.1,23.17,492699.0
2019-03-12 11:40:00,23.17,23.22,23.16,23.22,537862.0,23.17,23.22,23.16,23.22,537862.0
2019-03-12 11:45:00,23.22,23.22,23.19,23.2,292376.0,23.22,23.22,23.19,23.2,292376.0
2019-03-12 11:50:00,23.2,23.29,23.18,23.28,607233.0,23.2,23.29,23.18,23.28,607233.0
2019-03-12 11:55:00,23.29,23.34,23.27,23.32,1187313.0,23.29,23.34,23.27,23.32,1187313.0
2019-03-12 12:00:00,23.32,23.33,23.24,23.26,451722.0,23.32,23.33,23.24,23.26,451722.0
2019-03-12 12:05:00,23.26,23.3,23.24,23.28,314842.0,23.26,23.3,23.24,23.28,314842.0
2019-03-12 12:10:00,23.28,23.29,23.26,23.28,267084.0,23.28,23.29,23.26,23.28,267084.0
2019-03-12 12:15:00,23.28,23.29,23.25,23.27,210700.0,23.28,23.29,23.25,23.27,210700.0
2019-03-12 12:20:00,23.26,23.34,23.26,23.34,443325.0,23.26,23.34,23.26,23.34,443325.0
2019-03-12 12:25:00,23.33,23.4,23.33,23.35,725857.0,23.33,23.4,23.33,23.35,725857.0
2019-03-12 12:30:00,23.36,23.38,23.34,23.34,261939.0,23.36,23.38,23.34,23.34,261939.0
2019-03-12 12:35:00,23.35,23.39,23.34,23.38,334458.0,23.35,23.39,23.34,23.38,334458.0
2019-03-12 12:40:00,23.38,23.4,23.37,23.39,513465.0,23.38,23.4,23.37,23.39,513465.0
2019-03-12 12:45:00,23.39,23.41,23.37,23.38,931430.0,23.39,23.41,23.37,23.38,931430.0
2019-03-12 12:50:00,23.38,23.39,23.34,23.39,458590.0,23.38,23.39,23.34,23.39,458590.0
2019-03-12 12:55:00,23.39,23.48,23.38,23.46,1064630.0,23.39,23.48,23.38,23.46,1064630.0
2019-03-12 13:00:00,23.46,23.49,23.45,23.48,456274.0,23.46,23.49,23.45,23.48,456274.0
2019-03-12 13:05:00,23.49,23.5,23.47,23.48,318964.0,23.49,23.5,23.47,23.48,318964.0
2019-03-12 13:10:00,23.48,23.49,23.47,23.47,318012.0,23.48,23.49,23.47,23.47,318012.0
2019-03-12 13:15:00,23.47,23.49,23.45,23.47,377201.0,23.47,23.49,23.45,23.47,377201.0
2019-03-12 13:20:00,23.48,23.5,23.47,23.48,417803.0,23.48,23.5,23.47,23.48,417803.0
2019-03-12 13:25:00,23.48,23.5,23.48,23.49,231060.0,23.48,23.5,23.48,23.49,231060.0
2019-03-12 13:30:00,23.48,23.5,23.47,23.5,347993.0,23.48,23.5,23.47,23.5,347993.0
2019-03-12 13:35:00,23.49,23.5,23.49,23.5,131361.0,23.49,23.5,23.49,23.5,131361.0
2019-03-12 13:40:00,23.5,23.64,23.49,23.6,2161598.0,23.5,23.64,23.49,23.6,2161598.0
2019-03-12 13:45:00,23.6,23.63,23.56,23.63,674616.0,23.6,23.63,23.56,23.63,674616.0
2019-03-12 13:50:00,23.62,23.67,23.61,23.65,711665.0,23.62,23.67,23.61,23.65,711665.0
2019-03-12 13:55:00,23.66,23.67,23.62,23.64,585320.0,23.66,23.67,23.62,23.64,585320.0
2019-03-12 14:00:00,23.64,23.75,23.63,23.74,1254464.0,23.64,23.75,23.63,23.74,1254464.0
2019-03-12 14:05:00,23.75,23.8,23.72,23.73,1028825.0,23.75,23.8,23.72,23.73,1028825.0
2019-03-12 14:10:00,23.73,23.76,23.71,23.75,556722.0,23.73,23.76,23.71,23.75,556722.0
2019-03-12 14:15:00,23.75,23.76,23.69,23.71,571070.0,23.75,23.76,23.69,23.71,571070.0
2019-03-12 14:20:00,23.71,23.71,23.67,23.68,358712.0,23.71,23.71,23.67,23.68,358712.0
2019-03-12 14:25:00,23.68,23.69,23.6,23.62,680275.0,23.68,23.69,23.6,23.62,680275.0
2019-03-12 14:30:00,23.62,23.64,23.6,23.62,380978.0,23.62,23.64,23.6,23.62,380978.0
2019-03-12 14:35:00,23.61,23.63,23.58,23.61,428600.0,23.61,23.63,23.58,23.61,428600.0
2019-03-12 14:40:00,23.61,23.62,23.56,23.59,321541.0,23.61,23.62,23.56,23.59,321541.0
2019-03-12 14:45:00,23.59,23.6,23.54,23.58,382804.0,23.59,23.6,23.54,23.58,382804.0
2019-03-12 14:50:00,23.59,23.6,23.53,23.55,427356.0,23.59,23.6,23.53,23.55,427356.0
2019-03-12 14:55:00,23.55,23.64,23.55,23.62,464465.0,23.55,23.64,23.55,23.62,464465.0
2019-03-12 15:00:00,23.62,23.62,23.57,23.6,321827.0,23.62,23.62,23.57,23.6,321827.0
2019-03-12 15:05:00,23.6,23.61,23.57,23.59,434109.0,23.6,23.61,23.57,23.59,434109.0
2019-03-12 15:10:00,23.59,23.6,23.53,23.54,343089.0,23.59,23.6,23.53,23.54,343089.0
2019-03-12 15:15:00,23.54,23.54,23.47,23.48,757302.0,23.54,23.54,23.47,23.48,757302.0
2019-03-12 15:20:00,23.48,23.52,23.46,23.52,403582.0,23.48,23.52,23.46,23.52,403582.0
2019-03-12 15:25:00,23.52,23.54,23.5,23.5,485828.0,23.52,23.54,23.5,23.5,485828.0
2019-03-12 15:30:00,23.5,23.51,23.45,23.47,494097.0,23.5,23.51,23.45,23.47,494097.0
2019-03-12 15:35:00,23.47,23.47,23.39,23.44,657979.0,23.47,23.47,23.39,23.44,657979.0
2019-03-12 15:40:00,23.44,23.49,23.41,23.48,742817.0,23.44,23.49,23.41,23.48,742817.0
2019-03-12 15:45:00,23.49,23.52,23.46,23.48,738479.0,23.49,23.52,23.46,23.48,738479.0
2019-03-12 15:50:00,23.47,23.5,23.46,23.46,662419.0,23.47,23.5,23.46,23.46,662419.0
2019-03-12 15:55:00,23.46,23.49,23.42,23.48,1857927.0,23.46,23.49,23.42,23.48,1857927.0
2019-03-13 09:30:00,23.66,23.95,23.62,23.93,3092890.0,23.66,23.95,23.62,23.93,3092890.0
2019-03-13 09:35:00,23.92,23.94,23.85,23.93,1666292.0,23.92,23.94,23.85,23.93,1666292.0
2019-03-13 09:40:00,23.92,24.14,23.9,24.08,2875414.0,23.92,24.14,23.9,24.08,2875414.0
2019-03-13 09:45:00,24.09,24.09,23.96,23.99,1421088.0,24.09,24.09,23.96,23.99,1421088.0
2019-03-13 09:50:00,23.99,24.12,23.92,24.12,1934795.0,23.99,24.12,23.92,24.12,1934795.0
2019-03-13 09:55:00,24.12,24.15,24.02,24.03,1850643.0,24.12,24.15,24.02,24.03,1850643.0
2019-03-13 10:00:00,24.04,24.12,24.0,24.0,986444.0,24.04,24.12,24.0,24.0,986444.0
2019-03-13 10:05:00,24.01,24.05,23.94,24.02,1135954.0,24.01,24.05,23.94,24.02,1135954.0
2019-03-13 10:10:00,24.03,24.07,23.92,23.95,1451324.0,24.03,24.07,23.92,23.95,1451324.0
2019-03-13 10:15:00,23.96,24.0,23.93,23.95,539098.0,23.96,24.0,23.93,23.95,539098.0
2019-03-13 10:20:00,23.94,23.95,23.83,23.85,1110519.0,23.94,23.95,23.83,23.85,1110519.0
2019-03-13 10:25:00,23.85,23.9,23.81,23.87,740941.0,23.85,23.9,23.81,23.87,740941.0
2019-03-13 10:30:00,23.88,23.93,23.85,23.87,616510.0,23.88,23.93,23.85,23.87,616510.0
2019-03-13 10:35:00,23.87,23.89,23.76,23.81,1185337.0,23.87,23.89,23.76,23.81,1185337.0
2019-03-13 10:40:00,23.8,23.81,23.74,23.77,683259.0,23.8,23.81,23.74,23.77,683259.0
2019-03-13 10:45:00,23.77,23.9,23.76,23.9,819354.0,23.77,23.9,23.76,23.9,819354.0
2019-03-13 10:50:00,23.9,23.97,23.89,23.93,789998.0,23.9,23.97,23.89,23.93,789998.0
2019-03-13 10:55:00,23.94,23.95,23.87,23.94,738778.0,23.94,23.95,23.87,23.94,738778.0
2019-03-13 11:00:00,23.94,23.96,23.9,23.92,614461.0,23.94,23.96,23.9,23.92,614461.0
2019-03-13 11:05:00,23.93,23.93,23.8,23.85,942600.0,23.93,23.93,23.8,23.85,942600.0
2019-03-13 11:10:00,23.86,23.93,23.84,23.93,515296.0,23.86,23.93,23.84,23.93,515296.0
2019-03-13 11:15:00,23.92,23.93,23.86,23.86,508985.0,23.92,23.93,23.86,23.86,508985.0
2019-03-13 11:20:00,23.87,23.93,23.87,23.89,441327.0,23.87,23.93,23.87,23.89,441327.0
2019-03-13 11:25:00,23.9,23.9,23.83,23.83,562604.0,23.9,23.9,23.83,23.83,562604.0
2019-03-13 11:30:00,23.83,23.89,23.83,23.83,394501.0,23.83,23.89,23.83,23.83,394501.0
2019-03-13 11:35:00,23.83,23.86,23.8,23.83,413861.0,23.83,23.86,23.8,23.83,413861.0
2019-03-13 11:40:00,23.82,23.83,23.76,23.8,759629.0,23.82,23.83,23.76,23.8,759629.0
2019-03-13 11:45:00,23.81,23.82,23.74,23.76,512658.0,23.81,23.82,23.74,23.76,512658.0
2019-03-13 11:50:00,23.76,23.77,23.7,23.77,670968.0,23.76,23.77,23.7,23.77,670968.0
2019-03-13 11:55:00,23.76,23.8,23.75,23.77,642924.0,23.76,23.8,23.75,23.77,642924.0
2019-03-13 12:00:00,23.76,23.81,23.75,23.81,462726.0,23.76,23.81,23.75,23.81,462726.0
2019-03-13 12:05:00,23.81,23.83,23.78,23.8,402032.0,23.81,23.83,23.78,23.8,402032.0
2019-03-13 12:10:00,23.79,23.8,23.75,23.77,205138.0,23.79,23.8,23.75,23.77,205138.0
2019-03-13 12:15:00,23.76,23.79,23.68,23.68,630143.0,23.76,23.79,23.68,23.68,630143.0
2019-03-13 12:20:00,23.68,23.69,23.65,23.67,636706.0,23.68,23.69,23.65,23.67,636706.0
2019-03-13 12:25:00,23.67,23.68,23.62,23.63,639162.0,23.67,23.68,23.62,23.63,639162.0
2019-03-13 12:30:00,23.62,23.67,23.6,23.65,700867.0,23.62,23.67,23.6,23.65,700867.0
2019-03-13 12:35:00,23.66,23.68,23.64,23.67,293180.0,23.66,23.68,23.64,23.67,293180.0
2019-03-13 12:40:00,23.66,23.74,23.66,23.72,481474.0,23.66,23.74,23.66,23.72,481474.0
2019-03-13 12:45:00,23.71,23.74,23.7,23.73,331864.0,23.71,23.74,23.7,23.73,331864.0
2019-03-13 12:50:00,23.73,23.75,23.67,23.68,382174.0,23.73,23.75,23.67,23.68,382174.0
2019-03-13 12:55:00,23.67,23.69,23.65,23.68,246799.0,23.67,23.69,23.65,23.68,246799.0
2019-03-13 13:00:00,23.69,23.74,23.67,23.73,403973.0,23.69,23.74,23.67,23.73,403973.0
2019-03-13 13:05:00,23.73,23.75,23.72,23.74,297316.0,23.73,23.75,23.72,23.74,297316.0
2019-03-13 13:10:00,23.73,23.78,23.72,23.76,273755.0,23.73,23.78,23.72,23.76,273755.0
2019-03-13 13:15:00,23.75,23.77,23.74,23.74,285374.0,23.75,23.77,23.74,23.74,285374.0
2019-03-13 13:20:00,23.74,23.82,23.74,23.78,446621.0,23.74,23.82,23.74,23.78,446621.0
2019-03-13 13:25:00,23.78,23.79,23.76,23.77,155774.0,23.78,23.79,23.76,23.77,155774.0
2019-03-13 13:30:00,23.77,23.78,23.75,23.78,291086.0,23.77,23.78,23.75,23.78,291086.0
2019-03-13 13:35:00,23.79,23.8,23.76,23.79,220661.0,23.79,23.8,23.76,23.79,220661.0
2019-03-13 13:40:00,23.79,23.8,23.76,23.76,168271.0,23.79,23.8,23.76,23.76,168271.0
2019-03-13 13:45:00,23.77,23.78,23.74,23.78,255752.0,23.77,23.78,23.74,23.78,255752.0
2019-03-13 13:50:00,23.78,23.79,23.76,23.77,124186.0,23.78,23.79,23.76,23.77,124186.0
2019-03-13 13:55:00,23.76,23.77,23.74,23.76,145791.0,23.76,23.77,23.74,23.76,145791.0
2019-03-13 14:00:00,23.77,23.79,23.75,23.76,215437.0,23.77,23.79,23.75,23.76,215437.0
2019-03-13 14:05:00,23.77,23.79,23.76,23.79,208789.0,23.77,23.79,23.76,23.79,208789.0
2019-03-13 14:10:00,23.78,23.79,23.71,23.73,231229.0,23.78,23.79,23.71,23.73,231229.0
2019-03-13 14:15:00,23.73,23.73,23.67,23.69,458504.0,23.73,23.73,23.67,23.69,458504.0
2019-03-13 14:20:00,23.68,23.69,23.64,23.66,353982.0,23.68,23.69,23.64,23.66,353982.0
2019-03-13 14:25:00,23.66,23.67,23.62,23.65,424363.0,23.66,23.67,23.62,23.65,424363.0
2019-03-13 14:30:00,23.65,23.65,23.61,23.61,518494.0,23.65,23.65,23.61,23.61,518494.0
2019-03-13 14:35:00,23.62,23.63,23.54,23.57,798115.0,23.62,23.63,23.54,23.57,798115.0
2019-03-13 14:40:00,23.57,23.59,23.52,23.53,490451.0,23.57,23.59,23.52,23.53,490451.0
2019-03-13 14:45:00,23.54,23.54,23.42,23.46,884147.0,23.54,23.54,23.42,23.46,884147.0
2019-03-13 14:50:00,23.46,23.46,23.38,23.4,760142.0,23.46,23.46,23.38,23.4,760142.0
2019-03-13 14:55:00,23.4,23.51,23.38,23.49,799423.0,23.4,23.51,23.38,23.49,799423.0
2019-03-13 15:00:00,23.49,23.52,23.46,23.51,488699.0,23.49,23.52,23.46,23.51,488699.0
2019-03-13 15:05:00,23.52,23.52,23.46,23.47,399538.0,23.52,23.52,23.46,23.47,399538.0
2019-03-13 15:10:00,23.47,23.5,23.46,23.46,328552.0,23.47,23.5,23.46,23.46,328552.0
2019-03-13 15:15:00,23.46,23.51,23.44,23.45,439451.0,23.46,23.51,23.44,23.45,439451.0
2019-03-13 15:20:00,23.44,23.47,23.43,23.45,358711.0,23.44,23.47,23.43,23.45,358711.0
2019-03-13 15:25:00,23.45,23.47,23.4,23.42,412777.0,23.45,23.47,23.4,23.42,412777.0
2019-03-13 15:30:00,23.42,23.47,23.41,23.46,314624.0,23.42,23.47,23.41,23.46,314624.0
2019-03-13 15:35:00,23.46,23.47,23.44,23.46,249596.0,23.46,23.47,23.44,23.46,249596.0
2019-03-13 15:40:00,23.46,23.5,23.44,23.49,471637.0,23.46,23.5,23.44,23.49,471637.0
2019-03-13 15:45:00,23.49,23.5,23.45,23.45,706732.0,23.49,23.5,23.45,23.45,706732.0
2019-03-13 15:50:00,23.46,23.47,23.42,23.45,731290.0,23.46,23.47,23.42,23.45,731290.0
2019-03-13 15:55:00,23.45,23.46,23.35,23.36,1621772.0,23.45,23.46,23.35,23.36,1621772.0
2019-03-14 09:30:00,23.37,23.49,23.1,23.12,1810918.0,23.37,23.49,23.1,23.12,1810918.0
2019-03-14 09:35:00,23.13,23.23,23.06,23.21,1574364.0,23.13,23.23,23.06,23.21,1574364.0
2019-03-14 09:40:00,23.21,23.25,23.11,23.14,986264.0,23.21,23.25,23.11,23.14,986264.0
2019-03-14 09:45:00,23.14,23.14,23.01,23.05,1719466.0,23.14,23.14,23.01,23.05,1719466.0
2019-03-14 09:50:00,23.05,23.25,23.04,23.23,1393460.0,23.05,23.25,23.04,23.23,1393460.0
2019-03-14 09:55:00,23.23,23.3,23.17,23.23,1005910.0,23.23,23.3,23.17,23.23,1005910.0
2019-03-14 10:00:00,23.24,23.26,23.05,23.06,878922.0,23.24,23.26,23.05,23.06,878922.0
2019-03-14 10:05:00,23.06,23.06,22.95,23.0,1495391.0,23.06,23.06,22.95,23.0,1495391.0
2019-03-14 10:10:00,23.0,23.07,22.97,23.06,744292.0,23.0,23.07,22.97,23.06,744292.0
2019-03-14 10:15:00,23.05,23.15,23.05,23.12,783008.0,23.05,23.15,23.05,23.12,783008.0
2019-03-14 10:20:00,23.11,23.17,23.07,23.09,700803.0,23.11,23.17,23.07,23.09,700803.0
2019-03-14 10:25:00,23.08,23.14,23.03,23.05,429826.0,23.08,23.14,23.03,23.05,429826.0
2019-03-14 10:30:00,23.05,23.11,23.01,23.07,694366.0,23.05,23.11,23.01,23.07,694366.0
2019-03-14 10:35:00,23.07,23.08,22.96,23.01,767338.0,23.07,23.08,22.96,23.01,767338.0
2019-03-14 10:40:00,23.01,23.02,22.91,22.93,802422.0,23.01,23.02,22.91,22.93,802422.0
2019-03-14 10:45:00,22.92,22.95,22.88,22.93,689359.0,22.92,22.95,22.88,22.93,689359.0
2019-03-14 10:50:00,22.93,22.94,22.87,22.87,442078.0,22.93,22.94,22.87,22.87,442078.0
2019-03-14 10:55:00,22.88,22.93,22.84,22.89,774383.0,22.88,22.93,22.84,22.89,774383.0
2019-03-14 11:00:00,22.89,22.9,22.82,22.87,632852.0,22.89,22.9,22.82,22.87,632852.0
2019-03-14 11:05:00,22.87,22.9,22.84,22.87,452215.0,22.87,22.9,22.84,22.87,452215.0
2019-03-14 11:10:00,22.87,22.96,22.85,22.93,628705.0,22.87,22.96,22.85,22.93,628705.0
2019-03-14 11:15:00,22.93,23.0,22.92,22.97,617324.0,22.93,23.0,22.92,22.97,617324.0
2019-03-14 11:20:00,22.97,22.98,22.91,22.92,457822.0,22.97,22.98,22.91,22.92,457822.0
2019-03-14 11:25:00,22.92,22.94,22.88,22.93,328643.0,22.92,22.94,22.88,22.93,328643.0
2019-03-14 11:30:00,22.93,22.97,22.89,22.96,434107.0,22.93,22.97,22.89,22.96,434107.0
2019-03-14 11:35:00,22.96,22.96,22.92,22.95,265890.0,22.96,22.96,22.92,22.95,265890.0
2019-03-14 11:40:00,22.95,22.95,22.87,22.91,351482.0,22.95,22.95,22.87,22.91,351482.0
2019-03-14 11:45:00,22.91,22.94,22.89,22.92,249418.0,22.91,22.94,22.89,22.92,249418.0
2019-03-14 11:50:00,22.92,22.92,22.89,22.9,296519.0,22.92,22.92,22.89,22.9,296519.0
2019-03-14 11:55:00,22.9,22.98,22.89,22.98,382600.0,22.9,22.98,22.89,22.98,382600.0
2019-03-14 12:00:00,22.98,23.05,22.95,23.05,615343.0,22.98,23.05,22.95,23.05,615343.0
2019-03-14 12:05:00,23.04,23.1,23.03,23.08,635720.0,23.04,23.1,23.03,23.08,635720.0
2019-03-14 12:10:00,23.09,23.09,23.03,23.05,471423.0,23.09,23.09,23.03,23.05,471423.0
2019-03-14 12:15:00,23.06,23.09,23.05,23.06,323651.0,23.06,23.09,23.05,23.06,323651.0
2019-03-14 12:20:00,23.05,23.1,23.04,23.08,213079.0,23.05,23.1,23.04,23.08,213079.0
2019-03-14 12:25:00,23.09,23.14,23.06,23.14,609727.0,23.09,23.14,23.06,23.14,609727.0
2019-03-14 12:30:00,23.13,23.17,23.13,23.15,429807.0,23.13,23.17,23.13,23.15,429807.0
2019-03-14 12:35:00,23.14,23.18,23.1,23.11,327991.0,23.14,23.18,23.1,23.11,327991.0
2019-03-14 12:40:00,23.11,23.18,23.1,23.17,289288.0,23.11,23.18,23.1,23.17,289288.0
2019-03-14 12:45:00,23.18,23.18,23.15,23.17,220849.0,23.18,23.18,23.15,23.17,220849.0
2019-03-14 12:50:00,23.17,23.17,23.11,23.12,266075.0,23.17,23.17,23.11,23.12,266075.0
2019-03-14 12:55:00,23.13,23.13,23.06,23.06,351067.0,23.13,23.13,23.06,23.06,351067.0
2019-03-14 13:00:00,23.07,23.09,23.06,23.07,205834.0,23.07,23.09,23.06,23.07,205834.0
2019-03-14 13:05:00,23.08,23.09,23.03,23.04,173589.0,23.08,23.09,23.03,23.04,173589.0
2019-03-14 13:10:00,23.04,23.06,23.02,23.04,217540.0,23.04,23.06,23.02,23.04,217540.0
2019-03-14 13:15:00,23.04,23.05,23.01,23.02,98603.0,23.04,23.05,23.01,23.02,98603.0
2019-03-14 13:20:00,23.01,23.02,22.96,23.0,269684.0,23.01,23.02,22.96,23.0,269684.0
2019-03-14 13:25:00,23.0,23.0,22.96,23.0,183042.0,23.0,23.0,22.96,23.0,183042.0
2019-03-14 13:30:00,23.01,23.03,22.99,23.01,248393.0,23.01,23.03,22.99,23.01,248393.0
2019-03-14 13:35:00,23.0,23.01,22.96,22.97,166276.0,23.0,23.01,22.96,22.97,166276.0
2019-03-14 13:40:00,22.97,22.98,22.95,22.96,176016.0,22.97,22.98,22.95,22.96,176016.0
2019-03-14 13:45:00,22.96,23.0,22.96,22.96,103150.0,22.96,23.0,22.96,22.96,103150.0
2019-03-14 13:50:00,22.97,22.99,22.95,22.95,133742.0,22.97,22.99,22.95,22.95,133742.0
2019-03-14 13:55:00,22.96,22.98,22.95,22.97,132013.0,22.96,22.98,22.95,22.97,132013.0
2019-03-14 14:00:00,22.97,22.97,22.93,22.95,171983.0,22.97,22.97,22.93,22.95,171983.0
2019-03-14 14:05:00,22.95,23.01,22.94,22.98,275859.0,22.95,23.01,22.94,22.98,275859.0
2019-03-14 14:10:00,22.98,22.98,22.94,22.94,142658.0,22.98,22.98,22.94,22.94,142658.0
2019-03-14 14:15:00,22.94,22.99,22.94,22.99,190531.0,22.94,22.99,22.94,22.99,190531.0
2019-03-14 14:20:00,22.99,23.03,22.98,23.02,226955.0,22.99,23.03,22.98,23.02,226955.0
2019-03-14 14:25:00,23.02,23.02,22.99,23.0,143175.0,23.02,23.02,22.99,23.0,143175.0
2019-03-14 14:30:00,23.0,23.02,22.97,22.98,145897.0,23.0,23.02,22.97,22.98,145897.0
2019-03-14 14:35:00,22.97,22.98,22.94,22.96,220106.0,22.97,22.98,22.94,22.96,220106.0
2019-03-14 14:40:00,22.96,22.97,22.94,22.96,211365.0,22.96,22.97,22.94,22.96,211365.0
2019-03-14 14:45:00,22.96,22.97,22.91,22.91,164511.0,22.96,22.97,22.91,22.91,164511.0
2019-03-14 14:50:00,22.92,22.93,22.9,22.91,240639.0,22.92,22.93,22.9,22.91,240639.0
2019-03-14 14:55:00,22.91,22.94,22.91,22.91,151148.0,22.91,22.94,22.91,22.91,151148.0
2019-03-14 15:00:00,22.91,22.93,22.89,22.92,317809.0,22.91,22.93,22.89,22.92,317809.0
2019-03-14 15:05:00,22.91,22.93,22.91,22.93,184513.0,22.91,22.93,22.91,22.93,184513.0
2019-03-14 15:10:00,22.93,22.93,22.91,22.92,132992.0,22.93,22.93,22.91,22.92,132992.0
2019-03-14 15:15:00,22.91,22.92,22.9,22.92,203662.0,22.91,22.92,22.9,22.92,203662.0
2019-03-14 15:20:00,22.92,22.92,22.86,22.87,635935.0,22.92,22.92,22.86,22.87,635935.0
2019-03-14 15:25:00,22.87,22.91,22.86,22.89,255181.0,22.87,22.91,22.86,22.89,255181.0
2019-03-14 15:30:00,22.88,22.91,22.87,22.88,283750.0,22.88,22.91,22.87,22.88,283750.0
2019-03-14 15:35:00,22.89,22.96,22.88,22.94,386485.0,22.89,22.96,22.88,22.94,386485.0
2019-03-14 15:40:00,22.95,22.95,22.92,22.94,356986.0,22.95,22.95,22.92,22.94,356986.0
2019-03-14 15:45:00,22.93,22.94,22.87,22.88,995368.0,22.93,22.94,22.87,22.88,995368.0
2019-03-14 15:50:00,22.88,22.88,22.82,22.82,1780633.0,22.88,22.88,22.82,22.82,1780633.0
2019-03-14 15:55:00,22.82,22.83,22.8,22.83,1955377.0,22.82,22.83,22.8,22.83,1955377.0
2019-03-15 09:30:00,23.1,23.26,23.01,23.25,3261363.0,23.1,23.26,23.01,23.25,3261363.0
2019-03-15 09:35:00,23.25,23.3,23.18,23.29,1548319.0,23.25,23.3,23.18,23.29,1548319.0
2019-03-15 09:40:00,23.3,23.42,23.28,23.41,1480852.0,23.3,23.42,23.28,23.41,1480852.0
2019-03-15 09:45:00,23.41,23.51,23.4,23.49,1641496.0,23.41,23.51,23.4,23.49,1641496.0
2019-03-15 09:50:00,23.49,23.59,23.43,23.56,1752682.0,23.49,23.59,23.43,23.56,1752682.0
2019-03-15 09:55:00,23.56,23.62,23.48,23.52,1549745.0,23.56,23.62,23.48,23.52,1549745.0
2019-03-15 10:00:00,23.53,23.58,23.47,23.52,1073766.0,23.53,23.58,23.47,23.52,1073766.0
2019-03-15 10:05:00,23.52,23.56,23.42,23.42,1169038.0,23.52,23.56,23.42,23.42,1169038.0
2019-03-15 10:10:00,23.43,23.55,23.42,23.53,746453.0,23.43,23.55,23.42,23.53,746453.0
2019-03-15 10:15:00,23.54,23.54,23.47,23.52,839064.0,23.54,23.54,23.47,23.52,839064.0
2019-03-15 10:20:00,23.51,23.58,23.5,23.54,841856.0,23.51,23.58,23.5,23.54,841856.0
2019-03-15 10:25:00,23.54,23.54,23.49,23.53,367326.0,23.54,23.54,23.49,23.53,367326.0
2019-03-15 10:30:00,23.53,23.6,23.52,23.58,645604.0,23.53,23.6,23.52,23.58,645604.0
2019-03-15 10:35:00,23.57,23.65,23.55,23.64,1078400.0,23.57,23.65,23.55,23.64,1078400.0
2019-03-15 10:40:00,23.63,23.65,23.6,23.64,844831.0,23.63,23.65,23.6,23.64,844831.0
2019-03-15 10:45:00,23.64,23.65,23.51,23.54,779952.0,23.64,23.65,23.51,23.54,779952.0
2019-03-15 10:50:00,23.55,23.55,23.42,23.48,867252.0,23.55,23.55,23.42,23.48,867252.0
2019-03-15 10:55:00,23.48,23.55,23.46,23.54,391130.0,23.48,23.55,23.46,23.54,391130.0
2019-03-15 11:00:00,23.54,23.6,23.54,23.58,519867.0,23.54,23.6,23.54,23.58,519867.0
2019-03-15 11:05:00,23.58,23.59,23.54,23.57,281249.0,23.58,23.59,23.54,23.57,281249.0
2019-03-15 11:10:00,23.57,23.6,23.52,23.58,336244.0,23.57,23.6,23.52,23.58,336244.0
2019-03-15 11:15:00,23.59,23.62,23.58,23.6,480881.0,23.59,23.62,23.58,23.6,480881.0
2019-03-15 11:20:00,23.6,23.6,23.5,23.53,297625.0,23.6,23.6,23.5,23.53,297625.0
2019-03-15 11:25:00,23.53,23.55,23.48,23.48,366887.0,23.53,23.55,23.48,23.48,366887.0
2019-03-15 11:30:00,23.48,23.5,23.45,23.48,583180.0,23.48,23.5,23.45,23.48,583180.0
2019-03-15 11:35:00,23.48,23.49,23.47,23.48,170202.0,23.48,23.49,23.47,23.48,170202.0
2019-03-15 11:40:00,23.48,23.49,23.41,23.44,667316.0,23.48,23.49,23.41,23.44,667316.0
2019-03-15 11:45:00,23.44,23.45,23.4,23.45,561912.0,23.44,23.45,23.4,23.45,561912.0
2019-03-15 11:50:00,23.45,23.47,23.34,23.34,890395.0,23.45,23.47,23.34,23.34,890395.0
2019-03-15 11:55:00,23.35,23.36,23.31,23.35,591296.0,23.35,23.36,23.31,23.35,591296.0
2019-03-15 12:00:00,23.34,23.38,23.32,23.37,349933.0,23.34,23.38,23.32,23.37,349933.0
2019-03-15 12:05:00,23.36,23.41,23.36,23.4,441529.0,23.36,23.41,23.36,23.4,441529.0
2019-03-15 12:10:00,23.4,23.41,23.36,23.38,449980.0,23.4,23.41,23.36,23.38,449980.0
2019-03-15 12:15:00,23.39,23.41,23.36,23.4,244121.0,23.39,23.41,23.36,23.4,244121.0
2019-03-15 12:20:00,23.4,23.43,23.39,23.42,253586.0,23.4,23.43,23.39,23.42,253586.0
2019-03-15 12:25:00,23.41,23.42,23.35,23.36,248951.0,23.41,23.42,23.35,23.36,248951.0
2019-03-15 12:30:00,23.37,23.38,23.35,23.36,117024.0,23.37,23.38,23.35,23.36,117024.0
2019-03-15 12:35:00,23.36,23.37,23.32,23.34,255173.0,23.36,23.37,23.32,23.34,255173.0
2019-03-15 12:40:00,23.34,23.37,23.33,23.37,141034.0,23.34,23.37,23.33,23.37,141034.0
2019-03-15 12:45:00,23.37,23.39,23.35,23.37,156339.0,23.37,23.39,23.35,23.37,156339.0
2019-03-15 12:50:00,23.37,23.37,23.31,23.32,266070.0,23.37,23.37,23.31,23.32,266070.0
2019-03-15 12:55:00,23.32,23.33,23.26,23.27,507994.0,23.32,23.33,23.26,23.27,507994.0
2019-03-15 13:00:00,23.27,23.35,23.27,23.34,285448.0,23.27,23.35,23.27,23.34,285448.0
2019-03-15 13:05:00,23.34,23.36,23.31,23.33,209902.0,23.34,23.36,23.31,23.33,209902.0
2019-03-15 13:10:00,23.32,23.35,23.31,23.32,192987.0,23.32,23.35,23.31,23.32,192987.0
2019-03-15 13:15:00,23.32,23.33,23.29,23.29,283315.0,23.32,23.33,23.29,23.29,283315.0
2019-03-15 13:20:00,23.3,23.33,23.27,23.33,276569.0,23.3,23.33,23.27,23.33,276569.0
2019-03-15 13:25:00,23.33,23.39,23.33,23.38,263486.0,23.33,23.39,23.33,23.38,263486.0
2019-03-15 13:30:00,23.39,23.41,23.37,23.41,415910.0,23.39,23.41,23.37,23.41,415910.0
2019-03-15 13:35:00,23.4,23.43,23.39,23.42,323478.0,23.4,23.43,23.39,23.42,323478.0
2019-03-15 13:40:00,23.42,23.48,23.42,23.47,311532.0,23.42,23.48,23.42,23.47,311532.0
2019-03-15 13:45:00,23.47,23.49,23.46,23.47,210192.0,23.47,23.49,23.46,23.47,210192.0
2019-03-15 13:50:00,23.47,23.49,23.42,23.43,345679.0,23.47,23.49,23.42,23.43,345679.0
2019-03-15 13:55:00,23.42,23.44,23.4,23.43,202090.0,23.42,23.44,23.4,23.43,202090.0
2019-03-15 14:00:00,23.43,23.44,23.41,23.42,238837.0,23.43,23.44,23.41,23.42,238837.0
2019-03-15 14:05:00,23.43,23.46,23.41,23.42,259886.0,23.43,23.46,23.41,23.42,259886.0
2019-03-15 14:10:00,23.43,23.43,23.35,23.38,354422.0,23.43,23.43,23.35,23.38,354422.0
2019-03-15 14:15:00,23.38,23.42,23.37,23.4,340155.0,23.38,23.42,23.37,23.4,340155.0
2019-03-15 14:20:00,23.4,23.42,23.39,23.4,164366.0,23.4,23.42,23.39,23.4,164366.0
2019-03-15 14:25:00,23.4,23.44,23.39,23.43,146108.0,23.4,23.44,23.39,23.43,146108.0
2019-03-15 14:30:00,23.44,23.45,23.42,23.44,113176.0,23.44,23.45,23.42,23.44,113176.0
2019-03-15 14:35:00,23.44,23.46,23.43,23.44,130854.0,23.44,23.46,23.43,23.44,130854.0
2019-03-15 14:40:00,23.45,23.46,23.44,23.45,129040.0,23.45,23.46,23.44,23.45,129040.0
2019-03-15 14:45:00,23.44,23.46,23.43,23.45,158084.0,23.44,23.46,23.43,23.45,158084.0
2019-03-15 14:50:00,23.45,23.45,23.39,23.41,221726.0,23.45,23.45,23.39,23.41,221726.0
2019-03-15 14:55:00,23.41,23.43,23.38,23.39,242494.0,23.41,23.43,23.38,23.39,242494.0
2019-03-15 15:00:00,23.39,23.4,23.36,23.39,246604.0,23.39,23.4,23.36,23.39,246604.0
2019-03-15 15:05:00,23.39,23.4,23.37,23.39,250674.0,23.39,23.4,23.37,23.39,250674.0
2019-03-15 15:10:00,23.39,23.39,23.36,23.38,140211.0,23.39,23.39,23.36,23.38,140211.0
2019-03-15 15:15:00,23.37,23.38,23.33,23.34,301545.0,23.37,23.38,23.33,23.34,301545.0
2019-03-15 15:20:00,23.35,23.38,23.33,23.37,310987.0,23.35,23.38,23.33,23.37,310987.0
2019-03-15 15:25:00,23.37,23.39,23.31,23.33,523264.0,23.37,23.39,23.31,23.33,523264.0
2019-03-15 15:30:00,23.33,23.34,23.25,23.28,617146.0,23.33,23.34,23.25,23.28,617146.0
2019-03-15 15:35:00,23.28,23.29,23.25,23.25,255755.0,23.28,23.29,23.25,23.25,255755.0
2019-03-15 15:40:00,23.26,23.29,23.24,23.24,402321.0,23.26,23.29,23.24,23.24,402321.0
2019-03-15 15:45:00,23.24,23.26,23.22,23.26,576350.0,23.24,23.26,23.22,23.26,576350.0
2019-03-15 15:50:00,23.26,23.26,23.23,23.25,466474.0,23.26,23.26,23.23,23.25,466474.0
2019-03-15 15:55:00,23.26,23.3,23.24,23.3,1109087.0,23.26,23.3,23.24,23.3,1109087.0
2019-03-18 09:30:00,23.3,23.62,23.27,23.47,2191717.0,23.3,23.62,23.27,23.47,2191717.0
2019-03-18 09:35:00,23.48,23.55,23.44,23.5,842330.0,23.48,23.55,23.44,23.5,842330.0
2019-03-18 09:40:00,23.49,23.59,23.49,23.56,758495.0,23.49,23.59,23.49,23.56,758495.0
2019-03-18 09:45:00,23.56,23.6,23.5,23.53,634952.0,23.56,23.6,23.5,23.53,634952.0
2019-03-18 09:50:00,23.53,23.58,23.5,23.58,611186.0,23.53,23.58,23.5,23.58,611186.0
2019-03-18 09:55:00,23.57,23.58,23.51,23.58,458420.0,23.57,23.58,23.51,23.58,458420.0
2019-03-18 10:00:00,23.57,23.61,23.53,23.53,612832.0,23.57,23.61,23.53,23.53,612832.0
2019-03-18 10:05:00,23.54,23.55,23.48,23.48,447582.0,23.54,23.55,23.48,23.48,447582.0
2019-03-18 10:10:00,23.48,23.53,23.35,23.36,575407.0,23.48,23.53,23.35,23.36,575407.0
2019-03-18 10:15:00,23.36,23.4,23.31,23.4,721756.0,23.36,23.4,23.31,23.4,721756.0
2019-03-18 10:20:00,23.39,23.42,23.3,23.34,675284.0,23.39,23.42,23.3,23.34,675284.0
2019-03-18 10:25:00,23.33,23.38,23.31,23.34,290803.0,23.33,23.38,23.31,23.34,290803.0
2019-03-18 10:30:00,23.33,23.36,23.3,23.32,396627.0,23.33,23.36,23.3,23.32,396627.0
2019-03-18 10:35:00,23.31,23.36,23.25,23.36,735093.0,23.31,23.36,23.25,23.36,735093.0
2019-03-18 10:40:00,23.36,23.42,23.35,23.4,414841.0,23.36,23.42,23.35,23.4,414841.0
2019-03-18 10:45:00,23.41,23.42,23.37,23.41,330216.0,23.41,23.42,23.37,23.41,330216.0
2019-03-18 10:50:00,23.41,23.48,23.41,23.45,618359.0,23.41,23.48,23.41,23.45,618359.0
2019-03-18 10:55:00,23.45,23.48,23.43,23.45,303995.0,23.45,23.48,23.43,23.45,303995.0
2019-03-18 11:00:00,23.45,23.54,23.44,23.54,735052.0,23.45,23.54,23.44,23.54,735052.0
2019-03-18 11:05:00,23.54,23.54,23.47,23.51,613142.0,23.54,23.54,23.47,23.51,613142.0
2019-03-18 11:10:00,23.52,23.53,23.46,23.46,1193942.0,23.52,23.53,23.46,23.46,1193942.0
2019-03-18 11:15:00,23.46,23.49,23.39,23.39,756483.0,23.46,23.49,23.39,23.39,756483.0
2019-03-18 11:20:00,23.39,23.41,23.27,23.28,777522.0,23.39,23.41,23.27,23.28,777522.0
2019-03-18 11:25:00,23.27,23.27,23.2,23.25,773841.0,23.27,23.27,23.2,23.25,773841.0
2019-03-18 11:30:00,23.24,23.28,23.21,23.22,536519.0,23.24,23.28,23.21,23.22,536519.0
2019-03-18 11:35:00,23.22,23.3,23.21,23.29,357607.0,23.22,23.3,23.21,23.29,357607.0
2019-03-18 11:40:00,23.29,23.31,23.25,23.26,364117.0,23.29,23.31,23.25,23.26,364117.0
2019-03-18 11:45:00,23.27,23.29,23.25,23.28,212124.0,23.27,23.29,23.25,23.28,212124.0
2019-03-18 11:50:00,23.28,23.29,23.19,23.25,446352.0,23.28,23.29,23.19,23.25,446352.0
2019-03-18 11:55:00,23.26,23.26,23.2,23.23,384873.0,23.26,23.26,23.2,23.23,384873.0
2019-03-18 12:00:00,23.23,23.27,23.2,23.24,312585.0,23.23,23.27,23.2,23.24,312585.0
2019-03-18 12:05:00,23.24,23.27,23.18,23.2,520949.0,23.24,23.27,23.18,23.2,520949.0
2019-03-18 12:10:00,23.19,23.21,23.15,23.17,343144.0,23.19,23.21,23.15,23.17,343144.0
2019-03-18 12:15:00,23.17,23.18,23.09,23.1,485395.0,23.17,23.18,23.09,23.1,485395.0
2019-03-18 12:20:00,23.1,23.15,23.08,23.09,552130.0,23.1,23.15,23.08,23.09,552130.0
2019-03-18 12:25:00,23.09,23.13,23.06,23.07,377814.0,23.09,23.13,23.06,23.07,377814.0
2019-03-18 12:30:00,23.06,23.11,23.04,23.08,510420.0,23.06,23.11,23.04,23.08,510420.0
2019-03-18 12:35:00,23.07,23.14,23.07,23.11,430522.0,23.07,23.14,23.07,23.11,430522.0
2019-03-18 12:40:00,23.1,23.15,23.08,23.15,458742.0,23.1,23.15,23.08,23.15,458742.0
2019-03-18 12:45:00,23.15,23.19,23.14,23.16,368241.0,23.15,23.19,23.14,23.16,368241.0
2019-03-18 12:50:00,23.16,23.2,23.16,23.2,189206.0,23.16,23.2,23.16,23.2,189206.0
2019-03-18 12:55:00,23.2,23.21,23.15,23.18,290254.0,23.2,23.21,23.15,23.18,290254.0
2019-03-18 13:00:00,23.18,23.19,23.16,23.18,105607.0,23.18,23.19,23.16,23.18,105607.0
2019-03-18 13:05:00,23.19,23.22,23.17,23.19,279069.0,23.19,23.22,23.17,23.19,279069.0
2019-03-18 13:10:00,23.2,23.23,23.19,23.19,212546.0,23.2,23.23,23.19,23.19,212546.0
2019-03-18 13:15:00,23.19,23.19,23.13,23.13,260317.0,23.19,23.19,23.13,23.13,260317.0
2019-03-18 13:20:00,23.14,23.18,23.13,23.18,187323.0,23.14,23.18,23.13,23.18,187323.0
2019-03-18 13:25:00,23.18,23.19,23.16,23.17,126041.0,23.18,23.19,23.16,23.17,126041.0
2019-03-18 13:30:00,23.17,23.18,23.11,23.14,218460.0,23.17,23.18,23.11,23.14,218460.0
2019-03-18 13:35:00,23.13,23.18,23.13,23.18,294518.0,23.13,23.18,23.13,23.18,294518.0
2019-03-18 13:40:00,23.18,23.23,23.17,23.23,263298.0,23.18,23.23,23.17,23.23,263298.0
2019-03-18 13:45:00,23.23,23.23,23.2,23.22,182377.0,23.23,23.23,23.2,23.22,182377.0
2019-03-18 13:50:00,23.21,23.24,23.2,23.23,260336.0,23.21,23.24,23.2,23.23,260336.0
2019-03-18 13:55:00,23.23,23.23,23.2,23.21,160476.0,23.23,23.23,23.2,23.21,160476.0
2019-03-18 14:00:00,23.21,23.22,23.19,23.21,135743.0,23.21,23.22,23.19,23.21,135743.0
2019-03-18 14:05:00,23.2,23.21,23.18,23.18,145036.0,23.2,23.21,23.18,23.18,145036.0
2019-03-18 14:10:00,23.19,23.2,23.17,23.18,138895.0,23.19,23.2,23.17,23.18,138895.0
2019-03-18 14:15:00,23.18,23.2,23.18,23.19,279906.0,23.18,23.2,23.18,23.19,279906.0
2019-03-18 14:20:00,23.2,23.21,23.17,23.21,226534.0,23.2,23.21,23.17,23.21,226534.0
2019-03-18 14:25:00,23.21,23.23,23.2,23.22,120082.0,23.21,23.23,23.2,23.22,120082.0
2019-03-18 14:30:00,23.23,23.26,23.22,23.25,349491.0,23.23,23.26,23.22,23.25,349491.0
2019-03-18 14:35:00,23.25,23.27,23.23,23.25,259199.0,23.25,23.27,23.23,23.25,259199.0
2019-03-18 14:40:00,23.25,23.27,23.22,23.22,152897.0,23.25,23.27,23.22,23.22,152897.0
2019-03-18 14:45:00,23.22,23.27,23.22,23.27,173120.0,23.22,23.27,23.22,23.27,173120.0
2019-03-18 14:50:00,23.27,23.29,23.26,23.29,147984.0,23.27,23.29,23.26,23.29,147984.0
2019-03-18 14:55:00,23.29,23.29,23.25,23.29,151359.0,23.29,23.29,23.25,23.29,151359.0
2019-03-18 15:00:00,23.29,23.31,23.26,23.26,287521.0,23.29,23.31,23.26,23.26,287521.0
2019-03-18 15:05:00,23.27,23.28,23.25,23.26,104962.0,23.27,23.28,23.25,23.26,104962.0
2019-03-18 15:10:00,23.27,23.27,23.21,23.24,373249.0,23.27,23.27,23.21,23.24,373249.0
2019-03-18 15:15:00,23.23,23.25,23.22,23.24,199310.0,23.23,23.25,23.22,23.24,199310.0
2019-03-18 15:20:00,23.23,23.23,23.2,23.21,80098.0,23.23,23.23,23.2,23.21,80098.0
2019-03-18 15:25:00,23.21,23.24,23.2,23.21,186334.0,23.21,23.24,23.2,23.21,186334.0
2019-03-18 15:30:00,23.22,23.29,23.22,23.28,267107.0,23.22,23.29,23.22,23.28,267107.0
2019-03-18 15:35:00,23.28,23.28,23.23,23.23,199750.0,23.28,23.28,23.23,23.23,199750.0
2019-03-18 15:40:00,23.24,23.28,23.23,23.27,240606.0,23.24,23.28,23.23,23.27,240606.0
2019-03-18 15:45:00,23.27,23.28,23.25,23.27,440463.0,23.27,23.28,23.25,23.27,440463.0
2019-03-18 15:50:00,23.26,23.27,23.21,23.23,569122.0,23.26,23.27,23.21,23.23,569122.0
2019-03-18 15:55:00,23.22,23.26,23.22,23.26,784381.0,23.22,23.26,23.22,23.26,784381.0
2019-03-19 09:30:00,23.59,24.05,23.59,23.96,5460346.0,23.59,24.05,23.59,23.96,5460346.0
2019-03-19 09:35:00,23.95,24.22,23.95,24.18,3941437.0,23.95,24.22,23.95,24.18,3941437.0
2019-03-19 09:40:00,24.17,24.2,24.03,24.11,1860204.0,24.17,24.2,24.03,24.11,1860204.0
2019-03-19 09:45:00,24.11,24.2,24.06,24.2,1995201.0,24.11,24.2,24.06,24.2,1995201.0
2019-03-19 09:50:00,24.2,24.35,24.18,24.31,3439135.0,24.2,24.35,24.18,24.31,3439135.0
2019-03-19 09:55:00,24.3,24.31,24.21,24.25,1684124.0,24.3,24.31,24.21,24.25,1684124.0
2019-03-19 10:00:00,24.25,24.46,24.24,24.45,3087436.0,24.25,24.46,24.24,24.45,3087436.0
2019-03-19 10:05:00,24.45,24.53,24.42,24.51,1814414.0,24.45,24.53,24.42,24.51,1814414.0
2019-03-19 10:10:00,24.51,24.62,24.5,24.62,2329887.0,24.51,24.62,24.5,24.62,2329887.0
2019-03-19 10:15:00,24.62,24.65,24.54,24.6,1720101.0,24.62,24.65,24.54,24.6,1720101.0
2019-03-19 10:20:00,24.6,24.61,24.52,24.54,1423130.0,24.6,24.61,24.52,24.54,1423130.0
2019-03-19 10:25:00,24.54,24.58,24.45,24.53,1665214.0,24.54,24.58,24.45,24.53,1665214.0
2019-03-19 10:30:00,24.53,24.74,24.52,24.73,1945935.0,24.53,24.74,24.52,24.73,1945935.0
2019-03-19 10:35:00,24.72,24.85,24.71,24.76,2075413.0,24.72,24.85,24.71,24.76,2075413.0
2019-03-19 10:40:00,24.76,24.81,24.7,24.72,1151842.0,24.76,24.81,24.7,24.72,1151842.0
2019-03-19 10:45:00,24.72,24.76,24.69,24.75,992384.0,24.72,24.76,24.69,24.75,992384.0
2019-03-19 10:50:00,24.74,24.75,24.63,24.68,1023926.0,24.74,24.75,24.63,24.68,1023926.0
2019-03-19 10:55:00,24.68,24.7,24.57,24.58,1348542.0,24.68,24.7,24.57,24.58,1348542.0
2019-03-19 11:00:00,24.58,24.65,24.53,24.57,1361644.0,24.58,24.65,24.53,24.57,1361644.0
2019-03-19 11:05:00,24.57,24.59,24.49,24.55,887774.0,24.57,24.59,24.49,24.55,887774.0
2019-03-19 11:10:00,24.56,24.69,24.5,24.67,1430615.0,24.56,24.69,24.5,24.67,1430615.0
2019-03-19 11:15:00,24.67,24.68,24.58,24.59,587490.0,24.67,24.68,24.58,24.59,587490.0
2019-03-19 11:20:00,24.59,24.66,24.58,24.65,542826.0,24.59,24.66,24.58,24.65,542826.0
2019-03-19 11:25:00,24.65,24.74,24.65,24.69,872501.0,24.65,24.74,24.65,24.69,872501.0
2019-03-19 11:30:00,24.69,24.71,24.66,24.7,473005.0,24.69,24.71,24.66,24.7,473005.0
2019-03-19 11:35:00,24.69,24.7,24.59,24.63,539284.0,24.69,24.7,24.59,24.63,539284.0
2019-03-19 11:40:00,24.63,24.66,24.6,24.63,338359.0,24.63,24.66,24.6,24.63,338359.0
2019-03-19 11:45:00,24.63,24.71,24.61,24.7,644573.0,24.63,24.71,24.61,24.7,644573.0
2019-03-19 11:50:00,24.7,24.71,24.56,24.56,662762.0,24.7,24.71,24.56,24.56,662762.0
2019-03-19 11:55:00,24.57,24.61,24.54,24.6,636393.0,24.57,24.61,24.54,24.6,636393.0
2019-03-19 12:00:00,24.6,24.67,24.59,24.61,570138.0,24.6,24.67,24.59,24.61,570138.0
2019-03-19 12:05:00,24.61,24.65,24.59,24.63,439853.0,24.61,24.65,24.59,24.63,439853.0
2019-03-19 12:10:00,24.63,24.64,24.6,24.62,232541.0,24.63,24.64,24.6,24.62,232541.0
2019-03-19 12:15:00,24.62,24.67,24.59,24.65,539992.0,24.62,24.67,24.59,24.65,539992.0
2019-03-19 12:20:00,24.65,24.75,24.65,24.71,962969.0,24.65,24.75,24.65,24.71,962969.0
2019-03-19 12:25:00,24.72,24.73,24.68,24.72,506330.0,24.72,24.73,24.68,24.72,506330.0
2019-03-19 12:30:00,24.72,24.82,24.72,24.8,1600257.0,24.72,24.82,24.72,24.8,1600257.0
2019-03-19 12:35:00,24.8,24.84,24.78,24.81,1132895.0,24.8,24.84,24.78,24.81,1132895.0
2019-03-19 12:40:00,24.81,24.84,24.79,24.83,663762.0,24.81,24.84,24.79,24.83,663762.0
2019-03-19 12:45:00,24.83,24.9,24.61,24.63,2595236.0,24.83,24.9,24.61,24.63,2595236.0
2019-03-19 12:50:00,24.64,24.69,24.59,24.64,1401696.0,24.64,24.69,24.59,24.64,1401696.0
2019-03-19 12:55:00,24.64,24.75,24.63,24.75,1082584.0,24.64,24.75,24.63,24.75,1082584.0
2019-03-19 13:00:00,24.75,24.8,24.69,24.79,803024.0,24.75,24.8,24.69,24.79,803024.0
2019-03-19 13:05:00,24.8,24.8,24.72,24.72,493231.0,24.8,24.8,24.72,24.72,493231.0
2019-03-19 13:10:00,24.73,24.8,24.72,24.8,445117.0,24.73,24.8,24.72,24.8,445117.0
2019-03-19 13:15:00,24.8,24.87,24.77,24.84,907639.0,24.8,24.87,24.77,24.84,907639.0
2019-03-19 13:20:00,24.84,24.96,24.84,24.93,1460225.0,24.84,24.96,24.84,24.93,1460225.0
2019-03-19 13:25:00,24.93,25.1,24.89,24.98,4718113.0,24.93,25.1,24.89,24.98,4718113.0
2019-03-19 13:30:00,24.98,25.04,24.88,24.93,2003565.0,24.98,25.04,24.88,24.93,2003565.0
2019-03-19 13:35:00,24.93,25.03,24.93,25.02,1218459.0,24.93,25.03,24.93,25.02,1218459.0
2019-03-19 13:40:00,25.02,25.03,24.95,25.02,1245489.0,25.02,25.03,24.95,25.02,1245489.0
2019-03-19 13:45:00,25.02,25.24,25.01,25.22,2759952.0,25.02,25.24,25.01,25.22,2759952.0
2019-03-19 13:50:00,25.22,25.23,25.12,25.15,1714763.0,25.22,25.23,25.12,25.15,1714763.0
2019-03-19 13:55:00,25.15,25.25,25.15,25.2,1548867.0,25.15,25.25,25.15,25.2,1548867.0
2019-03-19 14:00:00,25.2,25.35,25.2,25.34,2300425.0,25.2,25.35,25.2,25.34,2300425.0
2019-03-19 14:05:00,25.34,25.42,25.32,25.34,2607111.0,25.34,25.42,25.32,25.34,2607111.0
2019-03-19 14:10:00,25.35,25.44,25.29,25.42,2380438.0,25.35,25.44,25.29,25.42,2380438.0
2019-03-19 14:15:00,25.41,25.44,25.28,25.37,2348590.0,25.41,25.44,25.28,25.37,2348590.0
2019-03-19 14:20:00,25.36,25.42,25.32,25.38,1819570.0,25.36,25.42,25.32,25.38,1819570.0
2019-03-19 14:25:00,25.37,25.52,25.37,25.47,2264778.0,25.37,25.52,25.37,25.47,2264778.0
2019-03-19 14:30:00,25.48,25.64,25.45,25.63,2610773.0,25.48,25.64,25.45,25.63,2610773.0
2019-03-19 14:35:00,25.64,25.72,25.57,25.71,3186407.0,25.64,25.72,25.57,25.71,3186407.0
2019-03-19 14:40:00,25.7,25.8,25.69,25.78,2965746.0,25.7,25.8,25.69,25.78,2965746.0
2019-03-19 14:45:00,25.78,25.78,25.71,25.74,1815825.0,25.78,25.78,25.71,25.74,1815825.0
2019-03-19 14:50:00,25.74,25.93,25.66,25.9,4237648.0,25.74,25.93,25.66,25.9,4237648.0
2019-03-19 14:55:00,25.9,25.94,25.82,25.85,2995261.0,25.9,25.94,25.82,25.85,2995261.0
2019-03-19 15:00:00,25.85,25.97,25.8,25.96,2891003.0,25.85,25.97,25.8,25.96,2891003.0
2019-03-19 15:05:00,25.96,25.98,25.9,25.94,2527313.0,25.96,25.98,25.9,25.94,2527313.0
2019-03-19 15:10:00,25.94,26.08,25.91,26.02,3968738.0,25.94,26.08,25.91,26.02,3968738.0
2019-03-19 15:15:00,26.02,26.03,25.88,25.91,2334381.0,26.02,26.03,25.88,25.91,2334381.0
2019-03-19 15:20:00,25.91,25.98,25.89,25.91,2283869.0,25.91,25.98,25.89,25.91,2283869.0
2019-03-19 15:25:00,25.91,25.92,25.8,25.83,3455835.0,25.91,25.92,25.8,25.83,3455835.0
2019-03-19 15:30:00,25.83,25.94,25.8,25.93,2978524.0,25.83,25.94,25.8,25.93,2978524.0
2019-03-19 15:35:00,25.93,25.93,25.83,25.85,1760952.0,25.93,25.93,25.83,25.85,1760952.0
2019-03-19 15:40:00,25.85,25.85,25.75,25.77,3234962.0,25.85,25.85,25.75,25.77,3234962.0
2019-03-19 15:45:00,25.77,25.98,25.76,25.96,3764029.0,25.77,25.98,25.76,25.96,3764029.0
2019-03-19 15:50:00,25.96,25.98,25.87,25.94,3068050.0,25.96,25.98,25.87,25.94,3068050.0
2019-03-19 15:55:00,25.94,26.06,25.91,26.05,5221495.0,25.94,26.06,25.91,26.05,5221495.0
2019-03-20 09:30:00,26.47,26.88,26.26,26.7,9447938.0,26.47,26.88,26.26,26.7,9447938.0
2019-03-20 09:35:00,26.69,26.76,26.13,26.27,6700141.0,26.69,26.76,26.13,26.27,6700141.0
2019-03-20 09:40:00,26.28,26.44,26.15,26.43,4500306.0,26.28,26.44,26.15,26.43,4500306.0
2019-03-20 09:45:00,26.43,26.44,26.14,26.29,3090726.0,26.43,26.44,26.14,26.29,3090726.0
2019-03-20 09:50:00,26.29,26.43,26.15,26.18,2948662.0,26.29,26.43,26.15,26.18,2948662.0
2019-03-20 09:55:00,26.19,26.19,25.89,25.91,4948319.0,26.19,26.19,25.89,25.91,4948319.0
2019-03-20 10:00:00,25.92,26.08,25.9,26.01,2973770.0,25.92,26.08,25.9,26.01,2973770.0
2019-03-20 10:05:00,26.01,26.01,25.81,25.83,3093264.0,26.01,26.01,25.81,25.83,3093264.0
2019-03-20 10:10:00,25.83,25.87,25.72,25.77,3713306.0,25.83,25.87,25.72,25.77,3713306.0
2019-03-20 10:15:00,25.77,25.8,25.57,25.61,3537901.0,25.77,25.8,25.57,25.61,3537901.0
2019-03-20 10:20:00,25.62,25.65,25.43,25.46,3782531.0,25.62,25.65,25.43,25.46,3782531.0
2019-03-20 10:25:00,25.46,25.68,25.45,25.67,3694491.0,25.46,25.68,25.45,25.67,3694491.0
2019-03-20 10:30:00,25.67,25.72,25.45,25.47,3243281.0,25.67,25.72,25.45,25.47,3243281.0
2019-03-20 10:35:00,25.46,25.54,25.31,25.44,3963343.0,25.46,25.54,25.31,25.44,3963343.0
2019-03-20 10:40:00,25.43,25.63,25.38,25.62,2555783.0,25.43,25.63,25.38,25.62,2555783.0
2019-03-20 10:45:00,25.61,25.77,25.58,25.74,2925911.0,25.61,25.77,25.58,25.74,2925911.0
2019-03-20 10:50:00,25.74,25.82,25.68,25.69,2481070.0,25.74,25.82,25.68,25.69,2481070.0
2019-03-20 10:55:00,25.69,25.86,25.66,25.83,1967197.0,25.69,25.86,25.66,25.83,1967197.0
2019-03-20 11:00:00,25.82,25.85,25.66,25.68,2278507.0,25.82,25.85,25.66,25.68,2278507.0
2019-03-20 11:05:00,25.69,25.8,25.57,25.59,2055138.0,25.69,25.8,25.57,25.59,2055138.0
2019-03-20 11:10:00,25.6,25.64,25.52,25.61,1676443.0,25.6,25.64,25.52,25.61,1676443.0
2019-03-20 11:15:00,25.62,25.62,25.54,25.56,1204413.0,25.62,25.62,25.54,25.56,1204413.0
2019-03-20 11:20:00,25.56,25.57,25.46,25.51,1478800.0,25.56,25.57,25.46,25.51,1478800.0
2019-03-20 11:25:00,25.5,25.51,25.32,25.36,2046691.0,25.5,25.51,25.32,25.36,2046691.0
2019-03-20 11:30:00,25.36,25.51,25.35,25.48,1603127.0,25.36,25.51,25.35,25.48,1603127.0
2019-03-20 11:35:00,25.48,25.59,25.47,25.52,1372444.0,25.48,25.59,25.47,25.52,1372444.0
2019-03-20 11:40:00,25.52,25.65,25.48,25.56,1299667.0,25.52,25.65,25.48,25.56,1299667.0
2019-03-20 11:45:00,25.57,25.6,25.51,25.56,690758.0,25.57,25.6,25.51,25.56,690758.0
2019-03-20 11:50:00,25.57,25.67,25.53,25.54,982332.0,25.57,25.67,25.53,25.54,982332.0
2019-03-20 11:55:00,25.54,25.56,25.4,25.47,1216148.0,25.54,25.56,25.4,25.47,1216148.0
2019-03-20 12:00:00,25.47,25.6,25.45,25.58,808236.0,25.47,25.6,25.45,25.58,808236.0
2019-03-20 12:05:00,25.59,25.8,25.58,25.79,1759754.0,25.59,25.8,25.58,25.79,1759754.0
2019-03-20 12:10:00,25.8,25.8,25.65,25.71,1437454.0,25.8,25.8,25.65,25.71,1437454.0
2019-03-20 12:15:00,25.7,25.78,25.66,25.67,859939.0,25.7,25.78,25.66,25.67,859939.0
2019-03-20 12:20:00,25.67,25.72,25.61,25.67,734170.0,25.67,25.72,25.61,25.67,734170.0
2019-03-20 12:25:00,25.67,25.75,25.66,25.74,817214.0,25.67,25.75,25.66,25.74,817214.0
2019-03-20 12:30:00,25.74,25.74,25.47,25.54,2349259.0,25.74,25.74,25.47,25.54,2349259.0
2019-03-20 12:35:00,25.54,25.54,25.39,25.51,1531756.0,25.54,25.54,25.39,25.51,1531756.0
2019-03-20 12:40:00,25.5,25.57,25.45,25.51,728200.0,25.5,25.57,25.45,25.51,728200.0
2019-03-20 12:45:00,25.52,25.55,25.47,25.48,588261.0,25.52,25.55,25.47,25.48,588261.0
2019-03-20 12:50:00,25.48,25.58,25.46,25.58,868211.0,25.48,25.58,25.46,25.58,868211.0
2019-03-20 12:55:00,25.58,25.68,25.56,25.66,771182.0,25.58,25.68,25.56,25.66,771182.0
2019-03-20 13:00:00,25.66,25.71,25.63,25.7,706361.0,25.66,25.71,25.63,25.7,706361.0
2019-03-20 13:05:00,25.7,25.74,25.68,25.69,508553.0,25.7,25.74,25.68,25.69,508553.0
2019-03-20 13:10:00,25.69,25.74,25.66,25.74,569937.0,25.69,25.74,25.66,25.74,569937.0
2019-03-20 13:15:00,25.73,25.78,25.71,25.77,755312.0,25.73,25.78,25.71,25.77,755312.0
2019-03-20 13:20:00,25.77,25.78,25.68,25.7,910988.0,25.77,25.78,25.68,25.7,910988.0
2019-03-20 13:25:00,25.7,25.73,25.66,25.67,558983.0,25.7,25.73,25.66,25.67,558983.0
2019-03-20 13:30:00,25.67,25.73,25.66,25.69,505768.0,25.67,25.73,25.66,25.69,505768.0
2019-03-20 13:35:00,25.68,25.69,25.62,25.66,665369.0,25.68,25.69,25.62,25.66,665369.0
2019-03-20 13:40:00,25.66,25.66,25.57,25.59,635105.0,25.66,25.66,25.57,25.59,635105.0
2019-03-20 13:45:00,25.6,25.69,25.58,25.69,673868.0,25.6,25.69,25.58,25.69,673868.0
2019-03-20 13:50:00,25.69,25.72,25.64,25.72,687130.0,25.69,25.72,25.64,25.72,687130.0
2019-03-20 13:55:00,25.72,25.73,25.66,25.68,522009.0,25.72,25.73,25.66,25.68,522009.0
2019-03-20 14:00:00,25.68,26.03,25.68,25.87,4214843.0,25.68,26.03,25.68,25.87,4214843.0
2019-03-20 14:05:00,25.86,26.05,25.82,25.9,2354648.0,25.86,26.05,25.82,25.9,2354648.0
2019-03-20 14:10:00,25.9,25.97,25.84,25.91,1264647.0,25.9,25.97,25.84,25.91,1264647.0
2019-03-20 14:15:00,25.91,25.91,25.74,25.79,1157643.0,25.91,25.91,25.74,25.79,1157643.0
2019-03-20 14:20:00,25.79,25.87,25.75,25.85,847934.0,25.79,25.87,25.75,25.85,847934.0
2019-03-20 14:25:00,25.85,25.99,25.84,25.97,1877850.0,25.85,25.99,25.84,25.97,1877850.0
2019-03-20 14:30:00,25.98,26.09,25.92,26.05,1603067.0,25.98,26.09,25.92,26.05,1603067.0
2019-03-20 14:35:00,26.05,26.1,25.98,26.08,1271901.0,26.05,26.1,25.98,26.08,1271901.0
2019-03-20 14:40:00,26.08,26.11,26.0,26.0,1324021.0,26.08,26.11,26.0,26.0,1324021.0
2019-03-20 14:45:00,26.0,26.06,25.98,26.02,790633.0,26.0,26.06,25.98,26.02,790633.0
2019-03-20 14:50:00,26.02,26.06,25.96,25.97,525937.0,26.02,26.06,25.96,25.97,525937.0
2019-03-20 14:55:00,25.96,25.99,25.94,25.97,676661.0,25.96,25.99,25.94,25.97,676661.0
2019-03-20 15:00:00,25.98,26.05,25.91,25.92,1119035.0,25.98,26.05,25.91,25.92,1119035.0
2019-03-20 15:05:00,25.93,25.93,25.79,25.84,1239545.0,25.93,25.93,25.79,25.84,1239545.0
2019-03-20 15:10:00,25.85,25.9,25.84,25.88,698418.0,25.85,25.9,25.84,25.88,698418.0
2019-03-20 15:15:00,25.89,25.92,25.83,25.87,995160.0,25.89,25.92,25.83,25.87,995160.0
2019-03-20 15:20:00,25.88,25.94,25.85,25.86,662450.0,25.88,25.94,25.85,25.86,662450.0
2019-03-20 15:25:00,25.86,25.88,25.77,25.84,759946.0,25.86,25.88,25.77,25.84,759946.0
2019-03-20 15:30:00,25.84,25.84,25.61,25.66,1660285.0,25.84,25.84,25.61,25.66,1660285.0
2019-03-20 15:35:00,25.66,25.7,25.58,25.61,1109361.0,25.66,25.7,25.58,25.61,1109361.0
2019-03-20 15:40:00,25.62,25.73,25.59,25.7,1073073.0,25.62,25.73,25.59,25.7,1073073.0
2019-03-20 15:45:00,25.71,25.83,25.7,25.78,1207717.0,25.71,25.83,25.7,25.78,1207717.0
2019-03-20 15:50:00,25.78,25.79,25.66,25.7,1391385.0,25.78,25.79,25.66,25.7,1391385.0
2019-03-20 15:55:00,25.71,25.76,25.67,25.7,2478698.0,25.71,25.76,25.67,25.7,2478698.0
2019-03-21 09:30:00,25.77,25.99,25.73,25.77,2830354.0,25.77,25.99,25.73,25.77,2830354.0
2019-03-21 09:35:00,25.77,26.25,25.71,26.2,3343268.0,25.77,26.25,25.71,26.2,3343268.0
2019-03-21 09:40:00,26.21,26.31,26.1,26.31,2922424.0,26.21,26.31,26.1,26.31,2922424.0
2019-03-21 09:45:00,26.3,26.53,26.29,26.43,3880164.0,26.3,26.53,26.29,26.43,3880164.0
2019-03-21 09:50:00,26.43,26.57,26.42,26.47,2674153.0,26.43,26.57,26.42,26.47,2674153.0
2019-03-21 09:55:00,26.46,26.5,26.32,26.33,2469431.0,26.46,26.5,26.32,26.33,2469431.0
2019-03-21 10:00:00,26.33,26.39,26.29,26.37,1416033.0,26.33,26.39,26.29,26.37,1416033.0
2019-03-21 10:05:00,26.37,26.48,26.35,26.43,1517260.0,26.37,26.48,26.35,26.43,1517260.0
2019-03-21 10:10:00,26.43,26.49,26.38,26.42,1055308.0,26.43,26.49,26.38,26.42,1055308.0
2019-03-21 10:15:00,26.41,26.63,26.39,26.59,2563875.0,26.41,26.63,26.39,26.59,2563875.0
2019-03-21 10:20:00,26.59,26.6,26.48,26.6,1629851.0,26.59,26.6,26.48,26.6,1629851.0
2019-03-21 10:25:00,26.6,26.72,26.58,26.69,1771163.0,26.6,26.72,26.58,26.69,1771163.0
2019-03-21 10:30:00,26.69,26.89,26.69,26.87,2769306.0,26.69,26.89,26.69,26.87,2769306.0
2019-03-21 10:35:00,26.87,26.98,26.84,26.98,2424768.0,26.87,26.98,26.84,26.98,2424768.0
2019-03-21 10:40:00,26.97,27.03,26.88,27.0,2365817.0,26.97,27.03,26.88,27.0,2365817.0
2019-03-21 10:45:00,27.0,27.04,26.83,26.94,2702033.0,27.0,27.04,26.83,26.94,2702033.0
2019-03-21 10:50:00,26.94,26.98,26.89,26.93,1531086.0,26.94,26.98,26.89,26.93,1531086.0
2019-03-21 10:55:00,26.93,26.94,26.84,26.87,1371004.0,26.93,26.94,26.84,26.87,1371004.0
2019-03-21 11:00:00,26.86,27.0,26.85,26.99,1523049.0,26.86,27.0,26.85,26.99,1523049.0
2019-03-21 11:05:00,26.98,27.05,26.87,26.89,1797878.0,26.98,27.05,26.87,26.89,1797878.0
2019-03-21 11:10:00,26.9,26.93,26.85,26.91,1059856.0,26.9,26.93,26.85,26.91,1059856.0
2019-03-21 11:15:00,26.91,27.0,26.88,26.89,1204619.0,26.91,27.0,26.88,26.89,1204619.0
2019-03-21 11:20:00,26.88,26.99,26.88,26.99,643460.0,26.88,26.99,26.88,26.99,643460.0
2019-03-21 11:25:00,26.99,26.99,26.87,26.92,858916.0,26.99,26.99,26.87,26.92,858916.0
2019-03-21 11:30:00,26.92,26.97,26.86,26.94,811219.0,26.92,26.97,26.86,26.94,811219.0
2019-03-21 11:35:00,26.95,27.12,26.93,27.12,1519317.0,26.95,27.12,26.93,27.12,1519317.0
2019-03-21 11:40:00,27.11,27.28,27.1,27.19,3185660.0,27.11,27.28,27.1,27.19,3185660.0
2019-03-21 11:45:00,27.19,27.26,27.15,27.21,1578405.0,27.19,27.26,27.15,27.21,1578405.0
2019-03-21 11:50:00,27.21,27.27,27.16,27.17,1386285.0,27.21,27.27,27.16,27.17,1386285.0
2019-03-21 11:55:00,27.17,27.24,27.12,27.24,1226325.0,27.17,27.24,27.12,27.24,1226325.0
2019-03-21 12:00:00,27.24,27.25,27.18,27.2,807476.0,27.24,27.25,27.18,27.2,807476.0
2019-03-21 12:05:00,27.2,27.32,27.19,27.3,1360442.0,27.2,27.32,27.19,27.3,1360442.0
2019-03-21 12:10:00,27.29,27.38,27.29,27.33,1431847.0,27.29,27.38,27.29,27.33,1431847.0
2019-03-21 12:15:00,27.33,27.43,27.32,27.38,1288601.0,27.33,27.43,27.32,27.38,1288601.0
2019-03-21 12:20:00,27.39,27.4,27.31,27.37,784961.0,27.39,27.4,27.31,27.37,784961.0
2019-03-21 12:25:00,27.36,27.37,27.17,27.2,1561606.0,27.36,27.37,27.17,27.2,1561606.0
2019-03-21 12:30:00,27.21,27.3,27.14,27.28,1527624.0,27.21,27.3,27.14,27.28,1527624.0
2019-03-21 12:35:00,27.28,27.3,27.21,27.29,747241.0,27.28,27.3,27.21,27.29,747241.0
2019-03-21 12:40:00,27.29,27.38,27.28,27.37,925210.0,27.29,27.38,27.28,27.37,925210.0
2019-03-21 12:45:00,27.37,27.4,27.27,27.36,951673.0,27.37,27.4,27.27,27.36,951673.0
2019-03-21 12:50:00,27.36,27.38,27.31,27.36,612895.0,27.36,27.38,27.31,27.36,612895.0
2019-03-21 12:55:00,27.36,27.42,27.34,27.42,804051.0,27.36,27.42,27.34,27.42,804051.0
2019-03-21 13:00:00,27.41,27.53,27.35,27.53,1885985.0,27.41,27.53,27.35,27.53,1885985.0
2019-03-21 13:05:00,27.52,27.57,27.5,27.53,1204417.0,27.52,27.57,27.5,27.53,1204417.0
2019-03-21 13:10:00,27.53,27.62,27.5,27.61,1157360.0,27.53,27.62,27.5,27.61,1157360.0
2019-03-21 13:15:00,27.61,27.65,27.53,27.56,1540026.0,27.61,27.65,27.53,27.56,1540026.0
2019-03-21 13:20:00,27.55,27.66,27.53,27.62,1471533.0,27.55,27.66,27.53,27.62,1471533.0
2019-03-21 13:25:00,27.62,27.64,27.55,27.63,815571.0,27.62,27.64,27.55,27.63,815571.0
2019-03-21 13:30:00,27.63,27.77,27.59,27.76,2355251.0,27.63,27.77,27.59,27.76,2355251.0
2019-03-21 13:35:00,27.77,27.81,27.72,27.75,1303856.0,27.77,27.81,27.72,27.75,1303856.0
2019-03-21 13:40:00,27.74,27.8,27.67,27.76,1163014.0,27.74,27.8,27.67,27.76,1163014.0
2019-03-21 13:45:00,27.76,27.87,27.75,27.85,1684053.0,27.76,27.87,27.75,27.85,1684053.0
2019-03-21 13:50:00,27.85,27.96,27.84,27.95,1971823.0,27.85,27.96,27.84,27.95,1971823.0
2019-03-21 13:55:00,27.95,27.95,27.8,27.89,1547645.0,27.95,27.95,27.8,27.89,1547645.0
2019-03-21 14:00:00,27.88,27.9,27.81,27.82,1057705.0,27.88,27.9,27.81,27.82,1057705.0
2019-03-21 14:05:00,27.83,27.85,27.74,27.77,1381961.0,27.83,27.85,27.74,27.77,1381961.0
2019-03-21 14:10:00,27.76,27.78,27.67,27.71,1278294.0,27.76,27.78,27.67,27.71,1278294.0
2019-03-21 14:15:00,27.7,27.85,27.7,27.85,1405681.0,27.7,27.85,27.7,27.85,1405681.0
2019-03-21 14:20:00,27.85,27.9,27.83,27.86,1112727.0,27.85,27.9,27.83,27.86,1112727.0
2019-03-21 14:25:00,27.85,27.86,27.72,27.77,1091199.0,27.85,27.86,27.72,27.77,1091199.0
2019-03-21 14:30:00,27.77,27.85,27.76,27.81,891843.0,27.77,27.85,27.76,27.81,891843.0
2019-03-21 14:35:00,27.82,27.87,27.79,27.85,678315.0,27.82,27.87,27.79,27.85,678315.0
2019-03-21 14:40:00,27.86,27.86,27.77,27.79,941030.0,27.86,27.86,27.77,27.79,941030.0
2019-03-21 14:45:00,27.79,27.85,27.76,27.84,554010.0,27.79,27.85,27.76,27.84,554010.0
2019-03-21 14:50:00,27.84,27.85,27.79,27.85,646834.0,27.84,27.85,27.79,27.85,646834.0
2019-03-21 14:55:00,27.85,27.9,27.79,27.82,2040693.0,27.85,27.9,27.79,27.82,2040693.0
2019-03-21 15:00:00,27.82,27.86,27.77,27.85,1063558.0,27.82,27.86,27.77,27.85,1063558.0
2019-03-21 15:05:00,27.85,28.0,27.84,27.9,2143788.0,27.85,28.0,27.84,27.9,2143788.0
2019-03-21 15:10:00,27.9,27.91,27.82,27.9,993159.0,27.9,27.91,27.82,27.9,993159.0
2019-03-21 15:15:00,27.89,27.98,27.86,27.97,1188850.0,27.89,27.98,27.86,27.97,1188850.0
2019-03-21 15:20:00,27.97,28.05,27.96,28.02,2552677.0,27.97,28.05,27.96,28.02,2552677.0
2019-03-21 15:25:00,28.02,28.04,27.93,27.94,1150940.0,28.02,28.04,27.93,27.94,1150940.0
2019-03-21 15:30:00,27.94,27.99,27.88,27.95,1133028.0,27.94,27.99,27.88,27.95,1133028.0
2019-03-21 15:35:00,27.96,27.98,27.92,27.98,865533.0,27.96,27.98,27.92,27.98,865533.0
2019-03-21 15:40:00,27.98,28.11,27.96,28.07,2488942.0,27.98,28.11,27.96,28.07,2488942.0
2019-03-21 15:45:00,28.06,28.08,28.02,28.04,1338713.0,28.06,28.08,28.02,28.04,1338713.0
2019-03-21 15:50:00,28.04,28.04,27.93,27.94,1946872.0,28.04,28.04,27.93,27.94,1946872.0
2019-03-21 15:55:00,27.94,27.96,27.88,27.89,3436757.0,27.94,27.96,27.88,27.89,3436757.0
2019-03-22 09:30:00,27.54,27.55,27.13,27.26,4802722.0,27.54,27.55,27.13,27.26,4802722.0
2019-03-22 09:35:00,27.26,27.66,27.13,27.61,3928384.0,27.26,27.66,27.13,27.61,3928384.0
2019-03-22 09:40:00,27.61,27.75,27.25,27.27,4003295.0,27.61,27.75,27.25,27.27,4003295.0
2019-03-22 09:45:00,27.27,27.37,27.18,27.26,2705576.0,27.27,27.37,27.18,27.26,2705576.0
2019-03-22 09:50:00,27.25,27.33,26.88,26.93,4005799.0,27.25,27.33,26.88,26.93,4005799.0
2019-03-22 09:55:00,26.93,27.01,26.87,26.98,2747608.0,26.93,27.01,26.87,26.98,2747608.0
2019-03-22 10:00:00,26.98,26.98,26.74,26.8,2721992.0,26.98,26.98,26.74,26.8,2721992.0
2019-03-22 10:05:00,26.79,26.94,26.67,26.92,3683394.0,26.79,26.94,26.67,26.92,3683394.0
2019-03-22 10:10:00,26.92,26.99,26.82,26.95,1742005.0,26.92,26.99,26.82,26.95,1742005.0
2019-03-22 10:15:00,26.94,27.28,26.93,27.26,3334655.0,26.94,27.28,26.93,27.26,3334655.0
2019-03-22 10:20:00,27.25,27.34,27.15,27.25,2394955.0,27.25,27.34,27.15,27.25,2394955.0
2019-03-22 10:25:00,27.24,27.28,27.02,27.03,1715699.0,27.24,27.28,27.02,27.03,1715699.0
2019-03-22 10:30:00,27.04,27.14,26.93,26.93,2262402.0,27.04,27.14,26.93,26.93,2262402.0
2019-03-22 10:35:00,26.94,26.98,26.86,26.89,1710149.0,26.94,26.98,26.86,26.89,1710149.0
2019-03-22 10:40:00,26.9,26.93,26.78,26.92,1742087.0,26.9,26.93,26.78,26.92,1742087.0
2019-03-22 10:45:00,26.92,26.93,26.73,26.76,2133190.0,26.92,26.93,26.73,26.76,2133190.0
2019-03-22 10:50:00,26.75,26.95,26.73,26.92,1530806.0,26.75,26.95,26.73,26.92,1530806.0
2019-03-22 10:55:00,26.91,26.98,26.8,26.81,1145261.0,26.91,26.98,26.8,26.81,1145261.0
2019-03-22 11:00:00,26.82,26.84,26.71,26.71,1548547.0,26.82,26.84,26.71,26.71,1548547.0
2019-03-22 11:05:00,26.71,26.76,26.65,26.67,1690125.0,26.71,26.76,26.65,26.67,1690125.0
2019-03-22 11:10:00,26.67,26.81,26.65,26.79,1536278.0,26.67,26.81,26.65,26.79,1536278.0
2019-03-22 11:15:00,26.78,26.83,26.67,26.81,1170783.0,26.78,26.83,26.67,26.81,1170783.0
2019-03-22 11:20:00,26.81,26.89,26.75,26.76,1046876.0,26.81,26.89,26.75,26.76,1046876.0
2019-03-22 11:25:00,26.76,26.86,26.75,26.8,999220.0,26.76,26.86,26.75,26.8,999220.0
2019-03-22 11:30:00,26.8,26.87,26.75,26.81,871486.0,26.8,26.87,26.75,26.81,871486.0
2019-03-22 11:35:00,26.81,26.89,26.77,26.87,639913.0,26.81,26.89,26.77,26.87,639913.0
2019-03-22 11:40:00,26.86,26.94,26.84,26.87,888934.0,26.86,26.94,26.84,26.87,888934.0
2019-03-22 11:45:00,26.86,26.87,26.76,26.84,1069656.0,26.86,26.87,26.76,26.84,1069656.0
2019-03-22 11:50:00,26.83,26.87,26.68,26.69,1284916.0,26.83,26.87,26.68,26.69,1284916.0
2019-03-22 11:55:00,26.69,26.74,26.51,26.54,2253107.0,26.69,26.74,26.51,26.54,2253107.0
2019-03-22 12:00:00,26.54,26.68,26.51,26.56,1646939.0,26.54,26.68,26.51,26.56,1646939.0
2019-03-22 12:05:00,26.56,26.6,26.51,26.54,1630584.0,26.56,26.6,26.51,26.54,1630584.0
2019-03-22 12:10:00,26.54,26.6,26.43,26.45,1897042.0,26.54,26.6,26.43,26.45,1897042.0
2019-03-22 12:15:00,26.45,26.54,26.44,26.5,938537.0,26.45,26.54,26.44,26.5,938537.0
2019-03-22 12:20:00,26.5,26.62,26.49,26.57,691293.0,26.5,26.62,26.49,26.57,691293.0
2019-03-22 12:25:00,26.57,26.6,26.55,26.56,776848.0,26.57,26.6,26.55,26.56,776848.0
2019-03-22 12:30:00,26.56,26.64,26.49,26.64,1076704.0,26.56,26.64,26.49,26.64,1076704.0
2019-03-22 12:35:00,26.63,26.66,26.49,26.53,864532.0,26.63,26.66,26.49,26.53,864532.0
2019-03-22 12:40:00,26.54,26.54,26.47,26.51,752350.0,26.54,26.54,26.47,26.51,752350.0
2019-03-22 12:45:00,26.52,26.58,26.5,26.52,641156.0,26.52,26.58,26.5,26.52,641156.0
2019-03-22 12:50:00,26.51,26.64,26.5,26.62,725251.0,26.51,26.64,26.5,26.62,725251.0
2019-03-22 12:55:00,26.62,26.68,26.57,26.66,887294.0,26.62,26.68,26.57,26.66,887294.0
2019-03-22 13:00:00,26.65,26.76,26.63,26.72,1298121.0,26.65,26.76,26.63,26.72,1298121.0
2019-03-22 13:05:00,26.72,26.8,26.7,26.76,762536.0,26.72,26.8,26.7,26.76,762536.0
2019-03-22 13:10:00,26.77,26.78,26.7,26.73,709823.0,26.77,26.78,26.7,26.73,709823.0
2019-03-22 13:15:00,26.74,26.77,26.71,26.74,542276.0,26.74,26.77,26.71,26.74,542276.0
2019-03-22 13:20:00,26.73,26.77,26.69,26.74,818789.0,26.73,26.77,26.69,26.74,818789.0
2019-03-22 13:25:00,26.73,26.74,26.65,26.7,733358.0,26.73,26.74,26.65,26.7,733358.0
2019-03-22 13:30:00,26.69,26.74,26.65,26.66,735607.0,26.69,26.74,26.65,26.66,735607.0
2019-03-22 13:35:00,26.66,26.68,26.6,26.63,1119306.0,26.66,26.68,26.6,26.63,1119306.0
2019-03-22 13:40:00,26.63,26.65,26.55,26.57,527081.0,26.63,26.65,26.55,26.57,527081.0
2019-03-22 13:45:00,26.57,26.58,26.5,26.51,406556.0,26.57,26.58,26.5,26.51,406556.0
2019-03-22 13:50:00,26.51,26.53,26.45,26.46,1176180.0,26.51,26.53,26.45,26.46,1176180.0
2019-03-22 13:55:00,26.46,26.49,26.35,26.37,1922860.0,26.46,26.49,26.35,26.37,1922860.0
2019-03-22 14:00:00,26.37,26.48,26.36,26.47,1165511.0,26.37,26.48,26.36,26.47,1165511.0
2019-03-22 14:05:00,26.47,26.53,26.42,26.47,776485.0,26.47,26.53,26.42,26.47,776485.0
2019-03-22 14:10:00,26.47,26.58,26.46,26.54,893348.0,26.47,26.58,26.46,26.54,893348.0
2019-03-22 14:15:00,26.55,26.61,26.51,26.52,931276.0,26.55,26.61,26.51,26.52,931276.0
2019-03-22 14:20:00,26.52,26.57,26.48,26.51,504288.0,26.52,26.57,26.48,26.51,504288.0
2019-03-22 14:25:00,26.51,26.57,26.48,26.55,686098.0,26.51,26.57,26.48,26.55,686098.0
2019-03-22 14:30:00,26.55,26.59,26.5,26.5,764543.0,26.55,26.59,26.5,26.5,764543.0
2019-03-22 14:35:00,26.51,26.52,26.44,26.47,722165.0,26.51,26.52,26.44,26.47,722165.0
2019-03-22 14:40:00,26.46,26.51,26.45,26.47,559366.0,26.46,26.51,26.45,26.47,559366.0
2019-03-22 14:45:00,26.47,26.62,26.46,26.59,802843.0,26.47,26.62,26.46,26.59,802843.0
2019-03-22 14:50:00,26.58,26.65,26.56,26.61,770377.0,26.58,26.65,26.56,26.61,770377.0
2019-03-22 14:55:00,26.6,26.66,26.6,26.63,603466.0,26.6,26.66,26.6,26.63,603466.0
2019-03-22 15:00:00,26.62,26.72,26.62,26.63,939102.0,26.62,26.72,26.62,26.63,939102.0
2019-03-22 15:05:00,26.64,26.7,26.63,26.64,534887.0,26.64,26.7,26.63,26.64,534887.0
2019-03-22 15:10:00,26.64,26.67,26.58,26.61,695901.0,26.64,26.67,26.58,26.61,695901.0
2019-03-22 15:15:00,26.61,26.63,26.54,26.55,470414.0,26.61,26.63,26.54,26.55,470414.0
2019-03-22 15:20:00,26.55,26.6,26.55,26.59,476092.0,26.55,26.6,26.55,26.59,476092.0
2019-03-22 15:25:00,26.59,26.59,26.48,26.49,832174.0,26.59,26.59,26.48,26.49,832174.0
2019-03-22 15:30:00,26.49,26.5,26.4,26.42,1169615.0,26.49,26.5,26.4,26.42,1169615.0
2019-03-22 15:35:00,26.42,26.51,26.41,26.46,806273.0,26.42,26.51,26.41,26.46,806273.0
2019-03-22 15:40:00,26.45,26.47,26.41,26.43,647451.0,26.45,26.47,26.41,26.43,647451.0
2019-03-22 15:45:00,26.43,26.49,26.42,26.48,998643.0,26.43,26.49,26.42,26.48,998643.0
2019-03-22 15:50:00,26.48,26.48,26.4,26.42,1326267.0,26.48,26.48,26.4,26.42,1326267.0
2019-03-22 15:55:00,26.42,26.44,26.33,26.37,4187366.0,26.42,26.44,26.33,26.37,4187366.0
2019-03-25 09:30:00,26.32,26.78,26.16,26.69,3867788.0,26.32,26.78,26.16,26.69,3867788.0
2019-03-25 09:35:00,26.69,26.99,26.66,26.98,3553126.0,26.69,26.99,26.66,26.98,3553126.0
2019-03-25 09:40:00,26.97,26.98,26.4,26.41,3749886.0,26.97,26.98,26.4,26.41,3749886.0
2019-03-25 09:45:00,26.41,26.55,26.02,26.13,3437573.0,26.41,26.55,26.02,26.13,3437573.0
2019-03-25 09:50:00,26.14,26.33,26.13,26.22,2420844.0,26.14,26.33,26.13,26.22,2420844.0
2019-03-25 09:55:00,26.22,26.3,26.13,26.15,1748638.0,26.22,26.3,26.13,26.15,1748638.0
2019-03-25 10:00:00,26.15,26.23,25.93,25.96,2798627.0,26.15,26.23,25.93,25.96,2798627.0
2019-03-25 10:05:00,25.98,26.15,25.95,26.04,1446159.0,25.98,26.15,25.95,26.04,1446159.0
2019-03-25 10:10:00,26.04,26.12,25.88,25.91,1444505.0,26.04,26.12,25.88,25.91,1444505.0
2019-03-25 10:15:00,25.9,26.04,25.88,26.01,1292007.0,25.9,26.04,25.88,26.01,1292007.0
2019-03-25 10:20:00,26.02,26.02,25.84,25.92,1186979.0,26.02,26.02,25.84,25.92,1186979.0
2019-03-25 10:25:00,25.93,26.13,25.88,26.11,1575884.0,25.93,26.13,25.88,26.11,1575884.0
2019-03-25 10:30:00,26.1,26.23,26.04,26.11,1657775.0,26.1,26.23,26.04,26.11,1657775.0
2019-03-25 10:35:00,26.11,26.11,25.97,26.02,1234983.0,26.11,26.11,25.97,26.02,1234983.0
2019-03-25 10:40:00,26.02,26.17,25.99,26.14,1014697.0,26.02,26.17,25.99,26.14,1014697.0
2019-03-25 10:45:00,26.13,26.22,26.05,26.22,1095725.0,26.13,26.22,26.05,26.22,1095725.0
2019-03-25 10:50:00,26.22,26.32,26.21,26.22,1434927.0,26.22,26.32,26.21,26.22,1434927.0
2019-03-25 10:55:00,26.22,26.3,26.18,26.2,868658.0,26.22,26.3,26.18,26.2,868658.0
2019-03-25 11:00:00,26.2,26.24,26.11,26.13,799774.0,26.2,26.24,26.11,26.13,799774.0
2019-03-25 11:05:00,26.13,26.17,26.07,26.16,669138.0,26.13,26.17,26.07,26.16,669138.0
2019-03-25 11:10:00,26.15,26.21,26.1,26.19,695657.0,26.15,26.21,26.1,26.19,695657.0
2019-03-25 11:15:00,26.19,26.24,26.13,26.15,640823.0,26.19,26.24,26.13,26.15,640823.0
2019-03-25 11:20:00,26.15,26.23,26.11,26.21,516274.0,26.15,26.23,26.11,26.21,516274.0
2019-03-25 11:25:00,26.22,26.37,26.2,26.34,1115823.0,26.22,26.37,26.2,26.34,1115823.0
2019-03-25 11:30:00,26.34,26.34,26.24,26.31,719509.0,26.34,26.34,26.24,26.31,719509.0
2019-03-25 11:35:00,26.31,26.39,26.26,26.36,798545.0,26.31,26.39,26.26,26.36,798545.0
2019-03-25 11:40:00,26.36,26.36,26.21,26.24,690888.0,26.36,26.36,26.21,26.24,690888.0
2019-03-25 11:45:00,26.24,26.24,26.08,26.1,853886.0,26.24,26.24,26.08,26.1,853886.0
2019-03-25 11:50:00,26.09,26.14,26.06,26.14,627437.0,26.09,26.14,26.06,26.14,627437.0
2019-03-25 11:55:00,26.13,26.15,26.06,26.06,450211.0,26.13,26.15,26.06,26.06,450211.0
2019-03-25 12:00:00,26.06,26.16,26.04,26.15,589786.0,26.06,26.16,26.04,26.15,589786.0
2019-03-25 12:05:00,26.15,26.21,26.14,26.17,442649.0,26.15,26.21,26.14,26.17,442649.0
2019-03-25 12:10:00,26.17,26.21,26.12,26.14,586266.0,26.17,26.21,26.12,26.14,586266.0
2019-03-25 12:15:00,26.14,26.21,26.12,26.2,365544.0,26.14,26.21,26.12,26.2,365544.0
2019-03-25 12:20:00,26.2,26.22,26.17,26.21,305337.0,26.2,26.22,26.17,26.21,305337.0
2019-03-25 12:25:00,26.21,26.22,26.14,26.14,450398.0,26.21,26.22,26.14,26.14,450398.0
2019-03-25 12:30:00,26.14,26.17,26.09,26.1,412507.0,26.14,26.17,26.09,26.1,412507.0
2019-03-25 12:35:00,26.1,26.1,26.01,26.01,576029.0,26.1,26.1,26.01,26.01,576029.0
2019-03-25 12:40:00,26.01,26.05,25.97,26.04,736615.0,26.01,26.05,25.97,26.04,736615.0
2019-03-25 12:45:00,26.04,26.06,26.0,26.04,436452.0,26.04,26.06,26.0,26.04,436452.0
2019-03-25 12:50:00,26.04,26.09,26.02,26.07,360275.0,26.04,26.09,26.02,26.07,360275.0
2019-03-25 12:55:00,26.07,26.15,26.06,26.15,395352.0,26.07,26.15,26.06,26.15,395352.0
2019-03-25 13:00:00,26.14,26.15,26.03,26.05,349532.0,26.14,26.15,26.03,26.05,349532.0
2019-03-25 13:05:00,26.05,26.1,26.01,26.07,319183.0,26.05,26.1,26.01,26.07,319183.0
2019-03-25 13:10:00,26.06,26.14,26.04,26.08,391749.0,26.06,26.14,26.04,26.08,391749.0
2019-03-25 13:15:00,26.08,26.08,26.02,26.05,309596.0,26.08,26.08,26.02,26.05,309596.0
2019-03-25 13:20:00,26.05,26.08,25.98,26.0,483472.0,26.05,26.08,25.98,26.0,483472.0
2019-03-25 13:25:00,26.0,26.02,25.96,25.98,411541.0,26.0,26.02,25.96,25.98,411541.0
2019-03-25 13:30:00,25.97,25.98,25.9,25.9,738172.0,25.97,25.98,25.9,25.9,738172.0
2019-03-25 13:35:00,25.91,25.95,25.86,25.87,775288.0,25.91,25.95,25.86,25.87,775288.0
2019-03-25 13:40:00,25.87,25.9,25.8,25.81,858703.0,25.87,25.9,25.8,25.81,858703.0
2019-03-25 13:45:00,25.81,25.82,25.67,25.69,1791056.0,25.81,25.82,25.67,25.69,1791056.0
2019-03-25 13:50:00,25.69,25.79,25.69,25.7,608647.0,25.69,25.79,25.69,25.7,608647.0
2019-03-25 13:55:00,25.7,25.78,25.69,25.76,472091.0,25.7,25.78,25.69,25.76,472091.0
2019-03-25 14:00:00,25.77,25.82,25.74,25.75,522149.0,25.77,25.82,25.74,25.75,522149.0
2019-03-25 14:05:00,25.75,25.77,25.68,25.68,444760.0,25.75,25.77,25.68,25.68,444760.0
2019-03-25 14:10:00,25.68,25.77,25.67,25.73,512000.0,25.68,25.77,25.67,25.73,512000.0
2019-03-25 14:15:00,25.74,25.77,25.68,25.69,310148.0,25.74,25.77,25.68,25.69,310148.0
2019-03-25 14:20:00,25.68,25.71,25.56,25.58,954746.0,25.68,25.71,25.56,25.58,954746.0
2019-03-25 14:25:00,25.57,25.62,25.54,25.59,734183.0,25.57,25.62,25.54,25.59,734183.0
2019-03-25 14:30:00,25.6,25.66,25.59,25.63,600012.0,25.6,25.66,25.59,25.63,600012.0
2019-03-25 14:35:00,25.63,25.69,25.61,25.67,545841.0,25.63,25.69,25.61,25.67,545841.0
2019-03-25 14:40:00,25.66,25.72,25.62,25.69,603607.0,25.66,25.72,25.62,25.69,603607.0
2019-03-25 14:45:00,25.69,25.7,25.63,25.66,421497.0,25.69,25.7,25.63,25.66,421497.0
2019-03-25 14:50:00,25.66,25.69,25.62,25.64,355626.0,25.66,25.69,25.62,25.64,355626.0
2019-03-25 14:55:00,25.64,25.69,25.62,25.67,257742.0,25.64,25.69,25.62,25.67,257742.0
2019-03-25 15:00:00,25.67,25.75,25.66,25.73,891881.0,25.67,25.75,25.66,25.73,891881.0
2019-03-25 15:05:00,25.73,25.74,25.68,25.7,468184.0,25.73,25.74,25.68,25.7,468184.0
2019-03-25 15:10:00,25.7,25.79,25.69,25.76,597948.0,25.7,25.79,25.69,25.76,597948.0
2019-03-25 15:15:00,25.76,25.8,25.75,25.78,456354.0,25.76,25.8,25.75,25.78,456354.0
2019-03-25 15:20:00,25.78,25.89,25.76,25.86,659076.0,25.78,25.89,25.76,25.86,659076.0
2019-03-25 15:25:00,25.87,25.93,25.83,25.93,785237.0,25.87,25.93,25.83,25.93,785237.0
2019-03-25 15:30:00,25.93,25.98,25.91,25.93,990922.0,25.93,25.98,25.91,25.93,990922.0
2019-03-25 15:35:00,25.93,25.97,25.91,25.93,536613.0,25.93,25.97,25.91,25.93,536613.0
2019-03-25 15:40:00,25.93,26.03,25.92,26.01,840613.0,25.93,26.03,25.92,26.01,840613.0
2019-03-25 15:45:00,26.01,26.05,25.9,25.91,968650.0,26.01,26.05,25.9,25.91,968650.0
2019-03-25 15:50:00,25.91,25.93,25.85,25.9,873046.0,25.91,25.93,25.85,25.9,873046.0
2019-03-25 15:55:00,25.91,25.99,25.89,25.95,1716613.0,25.91,25.99,25.89,25.95,1716613.0
2019-03-26 09:30:00,26.65,26.97,26.56,26.84,5524504.0,26.65,26.97,26.56,26.84,5524504.0
2019-03-26 09:35:00,26.84,26.98,26.69,26.89,3495527.0,26.84,26.98,26.69,26.89,3495527.0
2019-03-26 09:40:00,26.89,26.9,26.63,26.77,2878006.0,26.89,26.9,26.63,26.77,2878006.0
2019-03-26 09:45:00,26.77,26.82,26.53,26.65,2592290.0,26.77,26.82,26.53,26.65,2592290.0
2019-03-26 09:50:00,26.65,26.78,26.53,26.77,1826214.0,26.65,26.78,26.53,26.77,1826214.0
2019-03-26 09:55:00,26.78,26.8,26.66,26.69,2087719.0,26.78,26.8,26.66,26.69,2087719.0
2019-03-26 10:00:00,26.69,26.78,26.61,26.71,1129514.0,26.69,26.78,26.61,26.71,1129514.0
2019-03-26 10:05:00,26.71,26.77,26.65,26.66,899880.0,26.71,26.77,26.65,26.66,899880.0
2019-03-26 10:10:00,26.66,26.66,26.52,26.56,1254772.0,26.66,26.66,26.52,26.56,1254772.0
2019-03-26 10:15:00,26.56,26.61,26.43,26.46,1285385.0,26.56,26.61,26.43,26.46,1285385.0
2019-03-26 10:20:00,26.46,26.48,26.34,26.38,1359408.0,26.46,26.48,26.34,26.38,1359408.0
2019-03-26 10:25:00,26.38,26.49,26.35,26.43,1249632.0,26.38,26.49,26.35,26.43,1249632.0
2019-03-26 10:30:00,26.44,26.46,26.34,26.38,721082.0,26.44,26.46,26.34,26.38,721082.0
2019-03-26 10:35:00,26.38,26.43,26.35,26.38,621562.0,26.38,26.43,26.35,26.38,621562.0
2019-03-26 10:40:00,26.38,26.5,26.36,26.46,850158.0,26.38,26.5,26.36,26.46,850158.0
2019-03-26 10:45:00,26.46,26.6,26.46,26.59,1029802.0,26.46,26.6,26.46,26.59,1029802.0
2019-03-26 10:50:00,26.59,26.61,26.5,26.52,852534.0,26.59,26.61,26.5,26.52,852534.0
2019-03-26 10:55:00,26.53,26.59,26.48,26.52,572730.0,26.53,26.59,26.48,26.52,572730.0
2019-03-26 11:00:00,26.51,26.56,26.4,26.41,737621.0,26.51,26.56,26.4,26.41,737621.0
2019-03-26 11:05:00,26.41,26.44,26.36,26.4,744043.0,26.41,26.44,26.36,26.4,744043.0
2019-03-26 11:10:00,26.39,26.46,26.35,26.4,465122.0,26.39,26.46,26.35,26.4,465122.0
2019-03-26 11:15:00,26.4,26.43,26.2,26.23,1293257.0,26.4,26.43,26.2,26.23,1293257.0
2019-03-26 11:20:00,26.23,26.25,26.13,26.22,1148928.0,26.23,26.25,26.13,26.22,1148928.0
2019-03-26 11:25:00,26.22,26.27,26.18,26.22,687840.0,26.22,26.27,26.18,26.22,687840.0
2019-03-26 11:30:00,26.22,26.25,26.14,26.2,889329.0,26.22,26.25,26.14,26.2,889329.0
2019-03-26 11:35:00,26.2,26.3,26.15,26.27,871763.0,26.2,26.3,26.15,26.27,871763.0
2019-03-26 11:40:00,26.27,26.29,26.22,26.25,422029.0,26.27,26.29,26.22,26.25,422029.0
2019-03-26 11:45:00,26.24,26.25,26.04,26.07,1397978.0,26.24,26.25,26.04,26.07,1397978.0
2019-03-26 11:50:00,26.07,26.08,25.97,26.05,1222125.0,26.07,26.08,25.97,26.05,1222125.0
2019-03-26 11:55:00,26.06,26.11,26.03,26.05,696839.0,26.06,26.11,26.03,26.05,696839.0
2019-03-26 12:00:00,26.06,26.14,26.04,26.12,611344.0,26.06,26.14,26.04,26.12,611344.0
2019-03-26 12:05:00,26.12,26.17,26.09,26.12,532875.0,26.12,26.17,26.09,26.12,532875.0
2019-03-26 12:10:00,26.12,26.16,26.02,26.03,555993.0,26.12,26.16,26.02,26.03,555993.0
2019-03-26 12:15:00,26.03,26.08,26.01,26.06,499037.0,26.03,26.08,26.01,26.06,499037.0
2019-03-26 12:20:00,26.06,26.09,25.95,25.97,713278.0,26.06,26.09,25.95,25.97,713278.0
2019-03-26 12:25:00,25.97,26.0,25.9,25.92,668537.0,25.97,26.0,25.9,25.92,668537.0
2019-03-26 12:30:00,25.92,25.96,25.87,25.89,488440.0,25.92,25.96,25.87,25.89,488440.0
2019-03-26 12:35:00,25.89,25.93,25.85,25.87,467118.0,25.89,25.93,25.85,25.87,467118.0
2019-03-26 12:40:00,25.87,25.91,25.82,25.86,572884.0,25.87,25.91,25.82,25.86,572884.0
2019-03-26 12:45:00,25.86,25.88,25.8,25.84,684955.0,25.86,25.88,25.8,25.84,684955.0
2019-03-26 12:50:00,25.83,25.92,25.83,25.87,479636.0,25.83,25.92,25.83,25.87,479636.0
2019-03-26 12:55:00,25.88,25.91,25.84,25.91,364533.0,25.88,25.91,25.84,25.91,364533.0
2019-03-26 13:00:00,25.91,25.91,25.84,25.88,309726.0,25.91,25.91,25.84,25.88,309726.0
2019-03-26 13:05:00,25.87,25.88,25.82,25.84,393902.0,25.87,25.88,25.82,25.84,393902.0
2019-03-26 13:10:00,25.84,25.88,25.8,25.83,426365.0,25.84,25.88,25.8,25.83,426365.0
2019-03-26 13:15:00,25.84,25.85,25.8,25.84,414576.0,25.84,25.85,25.8,25.84,414576.0
2019-03-26 13:20:00,25.84,25.84,25.77,25.78,538133.0,25.84,25.84,25.77,25.78,538133.0
2019-03-26 13:25:00,25.78,25.87,25.76,25.82,529777.0,25.78,25.87,25.76,25.82,529777.0
2019-03-26 13:30:00,25.83,25.83,25.72,25.74,497386.0,25.83,25.83,25.72,25.74,497386.0
2019-03-26 13:35:00,25.73,25.74,25.65,25.68,868092.0,25.73,25.74,25.65,25.68,868092.0
2019-03-26 13:40:00,25.68,25.72,25.65,25.66,641785.0,25.68,25.72,25.65,25.66,641785.0
2019-03-26 13:45:00,25.66,25.73,25.65,25.71,572192.0,25.66,25.73,25.65,25.71,572192.0
2019-03-26 13:50:00,25.72,25.76,25.61,25.61,668381.0,25.72,25.76,25.61,25.61,668381.0
2019-03-26 13:55:00,25.62,25.65,25.56,25.63,769184.0,25.62,25.65,25.56,25.63,769184.0
2019-03-26 14:00:00,25.62,25.64,25.55,25.63,606228.0,25.62,25.64,25.55,25.63,606228.0
2019-03-26 14:05:00,25.63,25.7,25.61,25.64,665619.0,25.63,25.7,25.61,25.64,665619.0
2019-03-26 14:10:00,25.64,25.68,25.61,25.64,438295.0,25.64,25.68,25.61,25.64,438295.0
2019-03-26 14:15:00,25.64,25.68,25.62,25.67,329244.0,25.64,25.68,25.62,25.67,329244.0
2019-03-26 14:20:00,25.67,25.67,25.59,25.63,473968.0,25.67,25.67,25.59,25.63,473968.0
2019-03-26 14:25:00,25.63,25.64,25.52,25.52,552453.0,25.63,25.64,25.52,25.52,552453.0
2019-03-26 14:30:00,25.51,25.54,25.46,25.54,1768994.0,25.51,25.54,25.46,25.54,1768994.0
2019-03-26 14:35:00,25.53,25.58,25.52,25.54,520315.0,25.53,25.58,25.52,25.54,520315.0
2019-03-26 14:40:00,25.54,25.6,25.52,25.6,541807.0,25.54,25.6,25.52,25.6,541807.0
2019-03-26 14:45:00,25.6,25.62,25.56,25.6,536184.0,25.6,25.62,25.56,25.6,536184.0
2019-03-26 14:50:00,25.6,25.61,25.53,25.55,556601.0,25.6,25.61,25.53,25.55,556601.0
2019-03-26 14:55:00,25.55,25.65,25.53,25.63,530786.0,25.55,25.65,25.53,25.63,530786.0
2019-03-26 15:00:00,25.64,25.74,25.62,25.74,949218.0,25.64,25.74,25.62,25.74,949218.0
2019-03-26 15:05:00,25.74,25.75,25.69,25.69,576006.0,25.74,25.75,25.69,25.69,576006.0
2019-03-26 15:10:00,25.69,25.71,25.64,25.66,654379.0,25.69,25.71,25.64,25.66,654379.0
2019-03-26 15:15:00,25.66,25.67,25.61,25.62,577633.0,25.66,25.67,25.61,25.62,577633.0
2019-03-26 15:20:00,25.62,25.65,25.58,25.6,669693.0,25.62,25.65,25.58,25.6,669693.0
2019-03-26 15:25:00,25.6,25.64,25.56,25.59,594726.0,25.6,25.64,25.56,25.59,594726.0
2019-03-26 15:30:00,25.59,25.6,25.48,25.54,1170462.0,25.59,25.6,25.48,25.54,1170462.0
2019-03-26 15:35:00,25.54,25.59,25.54,25.58,593811.0,25.54,25.59,25.54,25.58,593811.0
2019-03-26 15:40:00,25.58,25.59,25.53,25.55,607748.0,25.58,25.59,25.53,25.55,607748.0
2019-03-26 15:45:00,25.55,25.59,25.51,25.55,859152.0,25.55,25.59,25.51,25.55,859152.0
2019-03-26 15:50:00,25.56,25.63,25.55,25.63,773674.0,25.56,25.63,25.55,25.63,773674.0
2019-03-26 15:55:00,25.63,25.7,25.62,25.7,1793889.0,25.63,25.7,25.62,25.7,1793889.0
2019-03-27 09:30:00,25.7,25.88,25.55,25.6,2634857.0,25.7,25.88,25.55,25.6,2634857.0
2019-03-27 09:35:00,25.6,25.67,25.08,25.2,3554050.0,25.6,25.67,25.08,25.2,3554050.0
2019-03-27 09:40:00,25.2,25.23,24.88,24.89,5066399.0,25.2,25.23,24.88,24.89,5066399.0
2019-03-27 09:45:00,24.89,25.04,24.78,25.0,3774731.0,24.89,25.04,24.78,25.0,3774731.0
2019-03-27 09:50:00,25.01,25.09,24.87,24.98,2428642.0,25.01,25.09,24.87,24.98,2428642.0
2019-03-27 09:55:00,24.98,24.99,24.85,24.99,1566688.0,24.98,24.99,24.85,24.99,1566688.0
2019-03-27 10:00:00,24.99,25.2,24.99,25.15,2140579.0,24.99,25.2,24.99,25.15,2140579.0
2019-03-27 10:05:00,25.15,25.27,25.07,25.18,2011661.0,25.15,25.27,25.07,25.18,2011661.0
2019-03-27 10:10:00,25.18,25.3,25.07,25.26,1669828.0,25.18,25.3,25.07,25.26,1669828.0
2019-03-27 10:15:00,25.25,25.34,25.2,25.3,1322456.0,25.25,25.34,25.2,25.3,1322456.0
2019-03-27 10:20:00,25.31,25.39,25.23,25.34,1287535.0,25.31,25.39,25.23,25.34,1287535.0
2019-03-27 10:25:00,25.34,25.37,25.24,25.3,937684.0,25.34,25.37,25.24,25.3,937684.0
2019-03-27 10:30:00,25.29,25.29,25.12,25.14,1099447.0,25.29,25.29,25.12,25.14,1099447.0
2019-03-27 10:35:00,25.14,25.18,25.04,25.05,1646281.0,25.14,25.18,25.04,25.05,1646281.0
2019-03-27 10:40:00,25.05,25.09,24.96,25.02,1510259.0,25.05,25.09,24.96,25.02,1510259.0
2019-03-27 10:45:00,25.01,25.05,24.95,24.99,1246324.0,25.01,25.05,24.95,24.99,1246324.0
2019-03-27 10:50:00,24.99,25.08,24.97,25.02,1033618.0,24.99,25.08,24.97,25.02,1033618.0
2019-03-27 10:55:00,25.03,25.09,25.0,25.08,537128.0,25.03,25.09,25.0,25.08,537128.0
2019-03-27 11:00:00,25.06,25.1,24.99,25.01,1078439.0,25.06,25.1,24.99,25.01,1078439.0
2019-03-27 11:05:00,25.02,25.1,24.98,25.1,1187062.0,25.02,25.1,24.98,25.1,1187062.0
2019-03-27 11:10:00,25.1,25.13,24.82,24.84,2041403.0,25.1,25.13,24.82,24.84,2041403.0
2019-03-27 11:15:00,24.83,24.9,24.75,24.88,1583607.0,24.83,24.9,24.75,24.88,1583607.0
2019-03-27 11:20:00,24.88,24.98,24.84,24.9,1237287.0,24.88,24.98,24.84,24.9,1237287.0
2019-03-27 11:25:00,24.91,24.94,24.71,24.72,1546641.0,24.91,24.94,24.71,24.72,1546641.0
2019-03-27 11:30:00,24.71,24.8,24.65,24.67,1797713.0,24.71,24.8,24.65,24.67,1797713.0
2019-03-27 11:35:00,24.68,24.72,24.66,24.67,951484.0,24.68,24.72,24.66,24.67,951484.0
2019-03-27 11:40:00,24.68,24.72,24.57,24.58,1549022.0,24.68,24.72,24.57,24.58,1549022.0
2019-03-27 11:45:00,24.58,24.66,24.57,24.57,882738.0,24.58,24.66,24.57,24.57,882738.0
2019-03-27 11:50:00,24.57,24.72,24.55,24.69,1247787.0,24.57,24.72,24.55,24.69,1247787.0
2019-03-27 11:55:00,24.69,24.74,24.65,24.69,974037.0,24.69,24.74,24.65,24.69,974037.0
2019-03-27 12:00:00,24.69,24.76,24.64,24.76,791408.0,24.69,24.76,24.64,24.76,791408.0
2019-03-27 12:05:00,24.76,24.76,24.7,24.74,536377.0,24.76,24.76,24.7,24.74,536377.0
2019-03-27 12:10:00,24.74,24.83,24.72,24.72,851432.0,24.74,24.83,24.72,24.72,851432.0
2019-03-27 12:15:00,24.73,24.78,24.7,24.71,585273.0,24.73,24.78,24.7,24.71,585273.0
2019-03-27 12:20:00,24.71,24.78,24.69,24.73,861397.0,24.71,24.78,24.69,24.73,861397.0
2019-03-27 12:25:00,24.73,24.76,24.66,24.66,936715.0,24.73,24.76,24.66,24.66,936715.0
2019-03-27 12:30:00,24.67,24.75,24.64,24.74,765182.0,24.67,24.75,24.64,24.74,765182.0
2019-03-27 12:35:00,24.75,24.82,24.73,24.8,953076.0,24.75,24.82,24.73,24.8,953076.0
2019-03-27 12:40:00,24.8,24.8,24.67,24.74,890979.0,24.8,24.8,24.67,24.74,890979.0
2019-03-27 12:45:00,24.74,24.78,24.7,24.77,546874.0,24.74,24.78,24.7,24.77,546874.0
2019-03-27 12:50:00,24.76,24.81,24.73,24.79,524610.0,24.76,24.81,24.73,24.79,524610.0
2019-03-27 12:55:00,24.79,24.83,24.75,24.75,763122.0,24.79,24.83,24.75,24.75,763122.0
2019-03-27 13:00:00,24.76,24.77,24.7,24.71,546737.0,24.76,24.77,24.7,24.71,546737.0
2019-03-27 13:05:00,24.71,24.73,24.64,24.67,620997.0,24.71,24.73,24.64,24.67,620997.0
2019-03-27 13:10:00,24.68,24.83,24.66,24.81,737998.0,24.68,24.83,24.66,24.81,737998.0
2019-03-27 13:15:00,24.81,24.86,24.77,24.83,1060162.0,24.81,24.86,24.77,24.83,1060162.0
2019-03-27 13:20:00,24.83,24.85,24.78,24.79,357692.0,24.83,24.85,24.78,24.79,357692.0
2019-03-27 13:25:00,24.79,24.84,24.78,24.82,410757.0,24.79,24.84,24.78,24.82,410757.0
2019-03-27 13:30:00,24.82,24.87,24.76,24.76,875099.0,24.82,24.87,24.76,24.76,875099.0
2019-03-27 13:35:00,24.76,24.77,24.7,24.75,536684.0,24.76,24.77,24.7,24.75,536684.0
2019-03-27 13:40:00,24.75,24.8,24.73,24.79,524651.0,24.75,24.8,24.73,24.79,524651.0
2019-03-27 13:45:00,24.78,24.81,24.74,24.76,302894.0,24.78,24.81,24.74,24.76,302894.0
2019-03-27 13:50:00,24.76,24.81,24.74,24.81,272185.0,24.76,24.81,24.74,24.81,272185.0
2019-03-27 13:55:00,24.81,24.84,24.73,24.75,381636.0,24.81,24.84,24.73,24.75,381636.0
2019-03-27 14:00:00,24.75,24.83,24.72,24.82,452196.0,24.75,24.83,24.72,24.82,452196.0
2019-03-27 14:05:00,24.82,24.83,24.73,24.75,433958.0,24.82,24.83,24.73,24.75,433958.0
2019-03-27 14:10:00,24.75,24.85,24.74,24.82,469391.0,24.75,24.85,24.74,24.82,469391.0
2019-03-27 14:15:00,24.82,24.82,24.74,24.75,389035.0,24.82,24.82,24.74,24.75,389035.0
2019-03-27 14:20:00,24.74,24.78,24.7,24.77,623180.0,24.74,24.78,24.7,24.77,623180.0
2019-03-27 14:25:00,24.76,24.77,24.73,24.76,384298.0,24.76,24.77,24.73,24.76,384298.0
2019-03-27 14:30:00,24.75,24.77,24.7,24.71,377471.0,24.75,24.77,24.7,24.71,377471.0
2019-03-27 14:35:00,24.71,24.74,24.62,24.63,686436.0,24.71,24.74,24.62,24.63,686436.0
2019-03-27 14:40:00,24.62,24.67,24.62,24.66,357429.0,24.62,24.67,24.62,24.66,357429.0
2019-03-27 14:45:00,24.65,24.68,24.62,24.64,285578.0,24.65,24.68,24.62,24.64,285578.0
2019-03-27 14:50:00,24.64,24.72,24.63,24.71,671144.0,24.64,24.72,24.63,24.71,671144.0
2019-03-27 14:55:00,24.71,24.72,24.63,24.68,549370.0,24.71,24.72,24.63,24.68,549370.0
2019-03-27 15:00:00,24.68,24.69,24.64,24.69,552279.0,24.68,24.69,24.64,24.69,552279.0
2019-03-27 15:05:00,24.68,24.71,24.64,24.65,516144.0,24.68,24.71,24.64,24.65,516144.0
2019-03-27 15:10:00,24.64,24.69,24.62,24.65,362086.0,24.64,24.69,24.62,24.65,362086.0
2019-03-27 15:15:00,24.64,24.68,24.63,24.66,404723.0,24.64,24.68,24.63,24.66,404723.0
2019-03-27 15:20:00,24.65,24.73,24.64,24.71,474963.0,24.65,24.73,24.64,24.71,474963.0
2019-03-27 15:25:00,24.71,24.78,24.68,24.77,818063.0,24.71,24.78,24.68,24.77,818063.0
2019-03-27 15:30:00,24.77,24.8,24.76,24.79,1030165.0,24.77,24.8,24.76,24.79,1030165.0
2019-03-27 15:35:00,24.79,24.86,24.78,24.86,1202741.0,24.79,24.86,24.78,24.86,1202741.0
2019-03-27 15:40:00,24.86,24.89,24.83,24.85,1090478.0,24.86,24.89,24.83,24.85,1090478.0
2019-03-27 15:45:00,24.85,24.88,24.84,24.88,907845.0,24.85,24.88,24.84,24.88,907845.0
2019-03-27 15:50:00,24.88,24.88,24.82,24.84,1539665.0,24.88,24.88,24.82,24.84,1539665.0
2019-03-27 15:55:00,24.84,24.94,24.82,24.87,2531175.0,24.84,24.94,24.82,24.87,2531175.0
2019-03-28 09:30:00,25.08,25.28,24.79,24.82,3365759.0,25.08,25.28,24.79,24.82,3365759.0
2019-03-28 09:35:00,24.83,24.95,24.76,24.79,1848616.0,24.83,24.95,24.76,24.79,1848616.0
2019-03-28 09:40:00,24.79,25.1,24.65,25.03,2754926.0,24.79,25.1,24.65,25.03,2754926.0
2019-03-28 09:45:00,25.03,25.14,24.99,25.1,1840590.0,25.03,25.14,24.99,25.1,1840590.0
2019-03-28 09:50:00,25.11,25.31,25.02,25.27,2628397.0,25.11,25.31,25.02,25.27,2628397.0
2019-03-28 09:55:00,25.26,25.34,25.17,25.23,2186328.0,25.26,25.34,25.17,25.23,2186328.0
2019-03-28 10:00:00,25.23,25.45,25.14,25.41,2736328.0,25.23,25.45,25.14,25.41,2736328.0
2019-03-28 10:05:00,25.41,25.47,25.38,25.47,1563679.0,25.41,25.47,25.38,25.47,1563679.0
2019-03-28 10:10:00,25.47,25.51,25.23,25.28,1957707.0,25.47,25.51,25.23,25.28,1957707.0
2019-03-28 10:15:00,25.29,25.45,25.27,25.42,1713461.0,25.29,25.45,25.27,25.42,1713461.0
2019-03-28 10:20:00,25.43,25.56,25.41,25.5,1717909.0,25.43,25.56,25.41,25.5,1717909.0
2019-03-28 10:25:00,25.49,25.49,25.32,25.37,1492179.0,25.49,25.49,25.32,25.37,1492179.0
2019-03-28 10:30:00,25.37,25.4,25.28,25.33,1203883.0,25.37,25.4,25.28,25.33,1203883.0
2019-03-28 10:35:00,25.34,25.4,25.31,25.33,755676.0,25.34,25.4,25.31,25.33,755676.0
2019-03-28 10:40:00,25.33,25.42,25.27,25.4,866633.0,25.33,25.42,25.27,25.4,866633.0
2019-03-28 10:45:00,25.4,25.42,25.31,25.32,612734.0,25.4,25.42,25.31,25.32,612734.0
2019-03-28 10:50:00,25.32,25.32,25.18,25.22,1079528.0,25.32,25.32,25.18,25.22,1079528.0
2019-03-28 10:55:00,25.22,25.27,25.17,25.19,569839.0,25.22,25.27,25.17,25.19,569839.0
2019-03-28 11:00:00,25.2,25.2,25.02,25.06,1413950.0,25.2,25.2,25.02,25.06,1413950.0
2019-03-28 11:05:00,25.05,25.11,25.01,25.09,793626.0,25.05,25.11,25.01,25.09,793626.0
2019-03-28 11:10:00,25.09,25.19,25.08,25.14,852630.0,25.09,25.19,25.08,25.14,852630.0
2019-03-28 11:15:00,25.14,25.16,25.01,25.01,521257.0,25.14,25.16,25.01,25.01,521257.0
2019-03-28 11:20:00,25.01,25.07,24.88,24.89,1542832.0,25.01,25.07,24.88,24.89,1542832.0
2019-03-28 11:25:00,24.89,24.92,24.84,24.9,953017.0,24.89,24.92,24.84,24.9,953017.0
2019-03-28 11:30:00,24.9,25.04,24.89,25.03,755474.0,24.9,25.04,24.89,25.03,755474.0
2019-03-28 11:35:00,25.03,25.12,24.99,25.1,776617.0,25.03,25.12,24.99,25.1,776617.0
2019-03-28 11:40:00,25.11,25.12,25.04,25.11,487032.0,25.11,25.12,25.04,25.11,487032.0
2019-03-28 11:45:00,25.11,25.16,25.05,25.14,812839.0,25.11,25.16,25.05,25.14,812839.0
2019-03-28 11:50:00,25.15,25.17,25.08,25.14,590954.0,25.15,25.17,25.08,25.14,590954.0
2019-03-28 11:55:00,25.14,25.18,25.07,25.1,438106.0,25.14,25.18,25.07,25.1,438106.0
2019-03-28 12:00:00,25.09,25.12,25.05,25.1,411233.0,25.09,25.12,25.05,25.1,411233.0
2019-03-28 12:05:00,25.1,25.17,25.07,25.1,526267.0,25.1,25.17,25.07,25.1,526267.0
2019-03-28 12:10:00,25.09,25.1,25.01,25.03,536488.0,25.09,25.1,25.01,25.03,536488.0
2019-03-28 12:15:00,25.03,25.12,25.01,25.1,395547.0,25.03,25.12,25.01,25.1,395547.0
2019-03-28 12:20:00,25.1,25.14,25.08,25.11,373710.0,25.1,25.14,25.08,25.11,373710.0
2019-03-28 12:25:00,25.1,25.13,25.07,25.11,331298.0,25.1,25.13,25.07,25.11,331298.0
2019-03-28 12:30:00,25.11,25.13,25.08,25.11,253256.0,25.11,25.13,25.08,25.11,253256.0
2019-03-28 12:35:00,25.11,25.14,25.05,25.13,412099.0,25.11,25.14,25.05,25.13,412099.0
2019-03-28 12:40:00,25.14,25.28,25.13,25.21,1474357.0,25.14,25.28,25.13,25.21,1474357.0
2019-03-28 12:45:00,25.22,25.28,25.2,25.27,538901.0,25.22,25.28,25.2,25.27,538901.0
2019-03-28 12:50:00,25.28,25.35,25.26,25.32,584584.0,25.28,25.35,25.26,25.32,584584.0
2019-03-28 12:55:00,25.32,25.36,25.26,25.28,374297.0,25.32,25.36,25.26,25.28,374297.0
2019-03-28 13:00:00,25.28,25.33,25.27,25.28,285251.0,25.28,25.33,25.27,25.28,285251.0
2019-03-28 13:05:00,25.29,25.3,25.25,25.25,249011.0,25.29,25.3,25.25,25.25,249011.0
2019-03-28 13:10:00,25.26,25.28,25.24,25.27,175596.0,25.26,25.28,25.24,25.27,175596.0
2019-03-28 13:15:00,25.27,25.3,25.25,25.28,201983.0,25.27,25.3,25.25,25.28,201983.0
2019-03-28 13:20:00,25.28,25.3,25.2,25.2,502091.0,25.28,25.3,25.2,25.2,502091.0
2019-03-28 13:25:00,25.21,25.23,25.15,25.23,664428.0,25.21,25.23,25.15,25.23,664428.0
2019-03-28 13:30:00,25.22,25.25,25.18,25.19,157358.0,25.22,25.25,25.18,25.19,157358.0
2019-03-28 13:35:00,25.19,25.22,25.13,25.14,590163.0,25.19,25.22,25.13,25.14,590163.0
2019-03-28 13:40:00,25.14,25.15,25.08,25.11,485834.0,25.14,25.15,25.08,25.11,485834.0
2019-03-28 13:45:00,25.12,25.19,25.11,25.19,374682.0,25.12,25.19,25.11,25.19,374682.0
2019-03-28 13:50:00,25.2,25.22,25.18,25.19,315708.0,25.2,25.22,25.18,25.19,315708.0
2019-03-28 13:55:00,25.19,25.22,25.16,25.21,346389.0,25.19,25.22,25.16,25.21,346389.0
2019-03-28 14:00:00,25.2,25.22,25.16,25.16,292235.0,25.2,25.22,25.16,25.16,292235.0
2019-03-28 14:05:00,25.17,25.18,25.12,25.13,351246.0,25.17,25.18,25.12,25.13,351246.0
2019-03-28 14:10:00,25.13,25.19,25.12,25.19,195728.0,25.13,25.19,25.12,25.19,195728.0
2019-03-28 14:15:00,25.19,25.2,25.15,25.16,249719.0,25.19,25.2,25.15,25.16,249719.0
2019-03-28 14:20:00,25.16,25.19,25.12,25.19,221058.0,25.16,25.19,25.12,25.19,221058.0
2019-03-28 14:25:00,25.18,25.19,25.13,25.14,224040.0,25.18,25.19,25.13,25.14,224040.0
2019-03-28 14:30:00,25.14,25.18,25.11,25.11,216997.0,25.14,25.18,25.11,25.11,216997.0
2019-03-28 14:35:00,25.12,25.14,25.1,25.12,337168.0,25.12,25.14,25.1,25.12,337168.0
2019-03-28 14:40:00,25.12,25.12,25.04,25.05,309411.0,25.12,25.12,25.04,25.05,309411.0
2019-03-28 14:45:00,25.05,25.13,25.05,25.1,257255.0,25.05,25.13,25.05,25.1,257255.0
2019-03-28 14:50:00,25.11,25.12,25.07,25.09,345981.0,25.11,25.12,25.07,25.09,345981.0
2019-03-28 14:55:00,25.08,25.15,25.08,25.14,293043.0,25.08,25.15,25.08,25.14,293043.0
2019-03-28 15:00:00,25.14,25.2,25.1,25.18,607981.0,25.14,25.2,25.1,25.18,607981.0
2019-03-28 15:05:00,25.18,25.2,25.15,25.19,232560.0,25.18,25.2,25.15,25.19,232560.0
2019-03-28 15:10:00,25.19,25.24,25.18,25.18,570389.0,25.19,25.24,25.18,25.18,570389.0
2019-03-28 15:15:00,25.19,25.21,25.17,25.19,269300.0,25.19,25.21,25.17,25.19,269300.0
2019-03-28 15:20:00,25.19,25.2,25.17,25.18,243177.0,25.19,25.2,25.17,25.18,243177.0
2019-03-28 15:25:00,25.18,25.21,25.11,25.12,522460.0,25.18,25.21,25.11,25.12,522460.0
2019-03-28 15:30:00,25.12,25.16,25.12,25.13,308002.0,25.12,25.16,25.12,25.13,308002.0
2019-03-28 15:35:00,25.14,25.18,25.12,25.13,342552.0,25.14,25.18,25.12,25.13,342552.0
2019-03-28 15:40:00,25.13,25.16,25.12,25.13,329649.0,25.13,25.16,25.12,25.13,329649.0
2019-03-28 15:45:00,25.13,25.18,25.11,25.14,612586.0,25.13,25.18,25.11,25.14,612586.0
2019-03-28 15:50:00,25.13,25.14,25.08,25.14,805410.0,25.13,25.14,25.08,25.14,805410.0
2019-03-28 15:55:00,25.13,25.14,25.05,25.07,1456105.0,25.13,25.14,25.05,25.07,1456105.0
2019-03-29 09:30:00,25.55,25.73,25.38,25.49,4155003.0,25.55,25.73,25.38,25.49,4155003.0
2019-03-29 09:35:00,25.49,25.69,25.42,25.49,2217241.0,25.49,25.69,25.42,25.49,2217241.0
2019-03-29 09:40:00,25.48,25.55,25.39,25.54,2235690.0,25.48,25.55,25.39,25.54,2235690.0
2019-03-29 09:45:00,25.54,25.58,25.35,25.36,1758497.0,25.54,25.58,25.35,25.36,1758497.0
2019-03-29 09:50:00,25.37,25.41,25.25,25.39,1818615.0,25.37,25.41,25.25,25.39,1818615.0
2019-03-29 09:55:00,25.39,25.45,25.31,25.38,921207.0,25.39,25.45,25.31,25.38,921207.0
2019-03-29 10:00:00,25.38,25.49,25.37,25.41,1165727.0,25.38,25.49,25.37,25.41,1165727.0
2019-03-29 10:05:00,25.41,25.46,25.33,25.44,823232.0,25.41,25.46,25.33,25.44,823232.0
2019-03-29 10:10:00,25.44,25.56,25.41,25.55,1398042.0,25.44,25.56,25.41,25.55,1398042.0
2019-03-29 10:15:00,25.55,25.61,25.51,25.61,1004419.0,25.55,25.61,25.51,25.61,1004419.0
2019-03-29 10:20:00,25.61,25.62,25.5,25.55,805034.0,25.61,25.62,25.5,25.55,805034.0
2019-03-29 10:25:00,25.56,25.6,25.53,25.56,527124.0,25.56,25.6,25.53,25.56,527124.0
2019-03-29 10:30:00,25.57,25.57,25.42,25.47,1356618.0,25.57,25.57,25.42,25.47,1356618.0
2019-03-29 10:35:00,25.47,25.49,25.39,25.42,674408.0,25.47,25.49,25.39,25.42,674408.0
2019-03-29 10:40:00,25.42,25.45,25.35,25.37,792698.0,25.42,25.45,25.35,25.37,792698.0
2019-03-29 10:45:00,25.36,25.42,25.34,25.36,435029.0,25.36,25.42,25.34,25.36,435029.0
2019-03-29 10:50:00,25.37,25.38,25.3,25.31,766198.0,25.37,25.38,25.3,25.31,766198.0
2019-03-29 10:55:00,25.3,25.39,25.3,25.37,466997.0,25.3,25.39,25.3,25.37,466997.0
2019-03-29 11:00:00,25.37,25.42,25.35,25.4,735542.0,25.37,25.42,25.35,25.4,735542.0
2019-03-29 11:05:00,25.4,25.5,25.35,25.5,1165487.0,25.4,25.5,25.35,25.5,1165487.0
2019-03-29 11:10:00,25.51,25.54,25.49,25.51,798277.0,25.51,25.54,25.49,25.51,798277.0
2019-03-29 11:15:00,25.51,25.53,25.44,25.46,396351.0,25.51,25.53,25.44,25.46,396351.0
2019-03-29 11:20:00,25.46,25.55,25.45,25.53,362502.0,25.46,25.55,25.45,25.53,362502.0
2019-03-29 11:25:00,25.54,25.57,25.51,25.57,482806.0,25.54,25.57,25.51,25.57,482806.0
2019-03-29 11:30:00,25.56,25.6,25.54,25.58,485460.0,25.56,25.6,25.54,25.58,485460.0
2019-03-29 11:35:00,25.57,25.58,25.51,25.54,577104.0,25.57,25.58,25.51,25.54,577104.0
2019-03-29 11:40:00,25.54,25.56,25.49,25.51,308050.0,25.54,25.56,25.49,25.51,308050.0
2019-03-29 11:45:00,25.52,25.54,25.48,25.52,212534.0,25.52,25.54,25.48,25.52,212534.0
2019-03-29 11:50:00,25.52,25.53,25.46,25.47,399741.0,25.52,25.53,25.46,25.47,399741.0
2019-03-29 11:55:00,25.47,25.51,25.46,25.48,170078.0,25.47,25.51,25.46,25.48,170078.0
2019-03-29 12:00:00,25.47,25.48,25.41,25.44,462022.0,25.47,25.48,25.41,25.44,462022.0
2019-03-29 12:05:00,25.44,25.47,25.42,25.47,220767.0,25.44,25.47,25.42,25.47,220767.0
2019-03-29 12:10:00,25.46,25.48,25.41,25.42,385555.0,25.46,25.48,25.41,25.42,385555.0
2019-03-29 12:15:00,25.41,25.42,25.36,25.37,544685.0,25.41,25.42,25.36,25.37,544685.0
2019-03-29 12:20:00,25.37,25.43,25.35,25.41,763795.0,25.37,25.43,25.35,25.41,763795.0
2019-03-29 12:25:00,25.41,25.42,25.37,25.41,449034.0,25.41,25.42,25.37,25.41,449034.0
2019-03-29 12:30:00,25.41,25.44,25.36,25.43,400463.0,25.41,25.44,25.36,25.43,400463.0
2019-03-29 12:35:00,25.43,25.45,25.42,25.44,298245.0,25.43,25.45,25.42,25.44,298245.0
2019-03-29 12:40:00,25.44,25.44,25.38,25.38,233495.0,25.44,25.44,25.38,25.38,233495.0
2019-03-29 12:45:00,25.39,25.41,25.36,25.37,277827.0,25.39,25.41,25.36,25.37,277827.0
2019-03-29 12:50:00,25.38,25.38,25.31,25.36,517439.0,25.38,25.38,25.31,25.36,517439.0
2019-03-29 12:55:00,25.36,25.38,25.35,25.36,220423.0,25.36,25.38,25.35,25.36,220423.0
2019-03-29 13:00:00,25.36,25.37,25.31,25.32,244383.0,25.36,25.37,25.31,25.32,244383.0
2019-03-29 13:05:00,25.32,25.33,25.29,25.3,681006.0,25.32,25.33,25.29,25.3,681006.0
2019-03-29 13:10:00,25.31,25.35,25.31,25.34,270433.0,25.31,25.35,25.31,25.34,270433.0
2019-03-29 13:15:00,25.34,25.35,25.31,25.32,327240.0,25.34,25.35,25.31,25.32,327240.0
2019-03-29 13:20:00,25.33,25.34,25.29,25.32,408619.0,25.33,25.34,25.29,25.32,408619.0
2019-03-29 13:25:00,25.33,25.33,25.28,25.29,304471.0,25.33,25.33,25.28,25.29,304471.0
2019-03-29 13:30:00,25.29,25.31,25.28,25.3,334391.0,25.29,25.31,25.28,25.3,334391.0
2019-03-29 13:35:00,25.3,25.35,25.3,25.33,244335.0,25.3,25.35,25.3,25.33,244335.0
2019-03-29 13:40:00,25.33,25.39,25.32,25.37,364933.0,25.33,25.39,25.32,25.37,364933.0
2019-03-29 13:45:00,25.37,25.38,25.33,25.37,333151.0,25.37,25.38,25.33,25.37,333151.0
2019-03-29 13:50:00,25.37,25.37,25.34,25.34,131079.0,25.37,25.37,25.34,25.34,131079.0
2019-03-29 13:55:00,25.35,25.36,25.31,25.34,258695.0,25.35,25.36,25.31,25.34,258695.0
2019-03-29 14:00:00,25.34,25.37,25.33,25.36,185193.0,25.34,25.37,25.33,25.36,185193.0
2019-03-29 14:05:00,25.36,25.38,25.33,25.35,209041.0,25.36,25.38,25.33,25.35,209041.0
2019-03-29 14:10:00,25.35,25.37,25.33,25.36,193023.0,25.35,25.37,25.33,25.36,193023.0
2019-03-29 14:15:00,25.35,25.4,25.35,25.39,342739.0,25.35,25.4,25.35,25.39,342739.0
2019-03-29 14:20:00,25.38,25.42,25.38,25.4,194031.0,25.38,25.42,25.38,25.4,194031.0
2019-03-29 14:25:00,25.39,25.44,25.39,25.44,274646.0,25.39,25.44,25.39,25.44,274646.0
2019-03-29 14:30:00,25.44,25.47,25.42,25.46,438958.0,25.44,25.47,25.42,25.46,438958.0
2019-03-29 14:35:00,25.45,25.46,25.43,25.44,233657.0,25.45,25.46,25.43,25.44,233657.0
2019-03-29 14:40:00,25.44,25.45,25.4,25.43,380371.0,25.44,25.45,25.4,25.43,380371.0
2019-03-29 14:45:00,25.43,25.46,25.41,25.43,310985.0,25.43,25.46,25.41,25.43,310985.0
2019-03-29 14:50:00,25.44,25.47,25.4,25.46,353876.0,25.44,25.47,25.4,25.46,353876.0
2019-03-29 14:55:00,25.46,25.47,25.44,25.47,256965.0,25.46,25.47,25.44,25.47,256965.0
2019-03-29 15:00:00,25.47,25.52,25.47,25.49,549785.0,25.47,25.52,25.47,25.49,549785.0
2019-03-29 15:05:00,25.48,25.49,25.45,25.48,324245.0,25.48,25.49,25.45,25.48,324245.0
2019-03-29 15:10:00,25.48,25.5,25.46,25.46,210557.0,25.48,25.5,25.46,25.46,210557.0
2019-03-29 15:15:00,25.46,25.49,25.44,25.47,380325.0,25.46,25.49,25.44,25.47,380325.0
2019-03-29 15:20:00,25.47,25.5,25.46,25.47,344708.0,25.47,25.5,25.46,25.47,344708.0
2019-03-29 15:25:00,25.46,25.52,25.45,25.48,484484.0,25.46,25.52,25.45,25.48,484484.0
2019-03-29 15:30:00,25.48,25.49,25.44,25.49,339254.0,25.48,25.49,25.44,25.49,339254.0
2019-03-29 15:35:00,25.49,25.5,25.47,25.49,252840.0,25.49,25.5,25.47,25.49,252840.0
2019-03-29 15:40:00,25.49,25.52,25.48,25.51,304269.0,25.49,25.52,25.48,25.51,304269.0
2019-03-29 15:45:00,25.51,25.52,25.44,25.45,690699.0,25.51,25.52,25.44,25.45,690699.0
2019-03-29 15:50:00,25.45,25.49,25.44,25.47,807139.0,25.45,25.49,25.44,25.47,807139.0
2019-03-29 15:55:00,25.48,25.53,25.47,25.52,2177993.0,25.48,25.53,25.47,25.52,2177993.0
2019-04-01 09:30:00,26.42,26.56,26.15,26.23,5019227.0,26.42,26.56,26.15,26.23,5019227.0
2019-04-01 09:35:00,26.22,26.33,26.09,26.13,2662614.0,26.22,26.33,26.09,26.13,2662614.0
2019-04-01 09:40:00,26.13,26.15,25.86,25.91,3470477.0,26.13,26.15,25.86,25.91,3470477.0
2019-04-01 09:45:00,25.91,26.09,25.83,25.96,3050860.0,25.91,26.09,25.83,25.96,3050860.0
2019-04-01 09:50:00,25.95,26.09,25.91,25.96,1779125.0,25.95,26.09,25.91,25.96,1779125.0
2019-04-01 09:55:00,25.95,26.07,25.95,26.07,1363099.0,25.95,26.07,25.95,26.07,1363099.0
2019-04-01 10:00:00,26.07,26.19,26.05,26.07,1859222.0,26.07,26.19,26.05,26.07,1859222.0
2019-04-01 10:05:00,26.07,26.11,25.93,25.94,1244177.0,26.07,26.11,25.93,25.94,1244177.0
2019-04-01 10:10:00,25.95,25.97,25.87,25.88,1486824.0,25.95,25.97,25.87,25.88,1486824.0
2019-04-01 10:15:00,25.87,25.95,25.84,25.92,1107550.0,25.87,25.95,25.84,25.92,1107550.0
2019-04-01 10:20:00,25.92,25.99,25.91,25.94,901894.0,25.92,25.99,25.91,25.94,901894.0
2019-04-01 10:25:00,25.94,26.05,25.93,26.05,684020.0,25.94,26.05,25.93,26.05,684020.0
2019-04-01 10:30:00,26.05,26.1,26.0,26.02,1189766.0,26.05,26.1,26.0,26.02,1189766.0
2019-04-01 10:35:00,26.03,26.08,26.0,26.07,818406.0,26.03,26.08,26.0,26.07,818406.0
2019-04-01 10:40:00,26.08,26.15,26.05,26.15,904961.0,26.08,26.15,26.05,26.15,904961.0
2019-04-01 10:45:00,26.15,26.15,26.06,26.1,725591.0,26.15,26.15,26.06,26.1,725591.0
2019-04-01 10:50:00,26.1,26.13,26.07,26.11,554945.0,26.1,26.13,26.07,26.11,554945.0
2019-04-01 10:55:00,26.11,26.16,26.1,26.11,600356.0,26.11,26.16,26.1,26.11,600356.0
2019-04-01 11:00:00,26.11,26.15,26.07,26.13,553736.0,26.11,26.15,26.07,26.13,553736.0
2019-04-01 11:05:00,26.13,26.22,26.1,26.19,866202.0,26.13,26.22,26.1,26.19,866202.0
2019-04-01 11:10:00,26.19,26.26,26.16,26.25,1157118.0,26.19,26.26,26.16,26.25,1157118.0
2019-04-01 11:15:00,26.25,26.29,26.23,26.26,905825.0,26.25,26.29,26.23,26.26,905825.0
2019-04-01 11:20:00,26.26,26.27,26.21,26.24,422579.0,26.26,26.27,26.21,26.24,422579.0
2019-04-01 11:25:00,26.24,26.25,26.18,26.24,551591.0,26.24,26.25,26.18,26.24,551591.0
2019-04-01 11:30:00,26.23,26.24,26.16,26.19,467693.0,26.23,26.24,26.16,26.19,467693.0
2019-04-01 11:35:00,26.18,26.22,26.18,26.22,358869.0,26.18,26.22,26.18,26.22,358869.0
2019-04-01 11:40:00,26.22,26.24,26.19,26.22,344761.0,26.22,26.24,26.19,26.22,344761.0
2019-04-01 11:45:00,26.22,26.25,26.2,26.25,321920.0,26.22,26.25,26.2,26.25,321920.0
2019-04-01 11:50:00,26.24,26.25,26.19,26.2,228925.0,26.24,26.25,26.19,26.2,228925.0
2019-04-01 11:55:00,26.19,26.22,26.17,26.2,339336.0,26.19,26.22,26.17,26.2,339336.0
2019-04-01 12:00:00,26.2,26.21,26.14,26.14,521452.0,26.2,26.21,26.14,26.14,521452.0
2019-04-01 12:05:00,26.14,26.15,26.11,26.13,475387.0,26.14,26.15,26.11,26.13,475387.0
2019-04-01 12:10:00,26.13,26.15,26.07,26.09,600017.0,26.13,26.15,26.07,26.09,600017.0
2019-04-01 12:15:00,26.09,26.18,26.08,26.17,624877.0,26.09,26.18,26.08,26.17,624877.0
2019-04-01 12:20:00,26.17,26.18,26.14,26.16,420938.0,26.17,26.18,26.14,26.16,420938.0
2019-04-01 12:25:00,26.16,26.18,26.13,26.18,358946.0,26.16,26.18,26.13,26.18,358946.0
2019-04-01 12:30:00,26.17,26.23,26.17,26.23,624126.0,26.17,26.23,26.17,26.23,624126.0
2019-04-01 12:35:00,26.23,26.23,26.2,26.21,443372.0,26.23,26.23,26.2,26.21,443372.0
2019-04-01 12:40:00,26.21,26.25,26.2,26.23,461773.0,26.21,26.25,26.2,26.23,461773.0
2019-04-01 12:45:00,26.22,26.25,26.2,26.22,282044.0,26.22,26.25,26.2,26.22,282044.0
2019-04-01 12:50:00,26.21,26.25,26.19,26.21,284791.0,26.21,26.25,26.19,26.21,284791.0
2019-04-01 12:55:00,26.21,26.27,26.19,26.27,425523.0,26.21,26.27,26.19,26.27,425523.0
2019-04-01 13:00:00,26.27,26.3,26.26,26.28,577840.0,26.27,26.3,26.26,26.28,577840.0
2019-04-01 13:05:00,26.27,26.3,26.25,26.3,303359.0,26.27,26.3,26.25,26.3,303359.0
2019-04-01 13:10:00,26.3,26.31,26.25,26.31,493829.0,26.3,26.31,26.25,26.31,493829.0
2019-04-01 13:15:00,26.3,26.31,26.26,26.27,194352.0,26.3,26.31,26.26,26.27,194352.0
2019-04-01 13:20:00,26.27,26.28,26.23,26.24,400922.0,26.27,26.28,26.23,26.24,400922.0
2019-04-01 13:25:00,26.25,26.3,26.23,26.28,221551.0,26.25,26.3,26.23,26.28,221551.0
2019-04-01 13:30:00,26.28,26.28,26.25,26.27,289330.0,26.28,26.28,26.25,26.27,289330.0
2019-04-01 13:35:00,26.26,26.28,26.25,26.27,175036.0,26.26,26.28,26.25,26.27,175036.0
2019-04-01 13:40:00,26.27,26.29,26.27,26.28,140724.0,26.27,26.29,26.27,26.28,140724.0
2019-04-01 13:45:00,26.28,26.3,26.26,26.29,353547.0,26.28,26.3,26.26,26.29,353547.0
2019-04-01 13:50:00,26.29,26.35,26.28,26.35,542495.0,26.29,26.35,26.28,26.35,542495.0
2019-04-01 13:55:00,26.35,26.38,26.34,26.37,573530.0,26.35,26.38,26.34,26.37,573530.0
2019-04-01 14:00:00,26.37,26.45,26.35,26.43,970667.0,26.37,26.45,26.35,26.43,970667.0
2019-04-01 14:05:00,26.42,26.44,26.4,26.44,366742.0,26.42,26.44,26.4,26.44,366742.0
2019-04-01 14:10:00,26.43,26.44,26.37,26.39,548046.0,26.43,26.44,26.37,26.39,548046.0
2019-04-01 14:15:00,26.38,26.39,26.37,26.39,311133.0,26.38,26.39,26.37,26.39,311133.0
2019-04-01 14:20:00,26.39,26.42,26.37,26.37,268701.0,26.39,26.42,26.37,26.37,268701.0
2019-04-01 14:25:00,26.38,26.41,26.37,26.39,224433.0,26.38,26.41,26.37,26.39,224433.0
2019-04-01 14:30:00,26.39,26.41,26.38,26.41,211747.0,26.39,26.41,26.38,26.41,211747.0
2019-04-01 14:35:00,26.41,26.41,26.38,26.39,219543.0,26.41,26.41,26.38,26.39,219543.0
2019-04-01 14:40:00,26.39,26.4,26.33,26.35,516817.0,26.39,26.4,26.33,26.35,516817.0
2019-04-01 14:45:00,26.34,26.37,26.32,26.32,300304.0,26.34,26.37,26.32,26.32,300304.0
2019-04-01 14:50:00,26.33,26.33,26.27,26.29,525732.0,26.33,26.33,26.27,26.29,525732.0
2019-04-01 14:55:00,26.29,26.31,26.28,26.31,338090.0,26.29,26.31,26.28,26.31,338090.0
2019-04-01 15:00:00,26.3,26.34,26.29,26.31,300742.0,26.3,26.34,26.29,26.31,300742.0
2019-04-01 15:05:00,26.31,26.34,26.29,26.29,449053.0,26.31,26.34,26.29,26.29,449053.0
2019-04-01 15:10:00,26.3,26.3,26.24,26.25,614001.0,26.3,26.3,26.24,26.25,614001.0
2019-04-01 15:15:00,26.26,26.3,26.24,26.3,313837.0,26.26,26.3,26.24,26.3,313837.0
2019-04-01 15:20:00,26.29,26.3,26.26,26.29,250797.0,26.29,26.3,26.26,26.29,250797.0
2019-04-01 15:25:00,26.28,26.3,26.27,26.3,314084.0,26.28,26.3,26.27,26.3,314084.0
2019-04-01 15:30:00,26.3,26.36,26.29,26.35,725637.0,26.3,26.36,26.29,26.35,725637.0
2019-04-01 15:35:00,26.34,26.4,26.33,26.39,625361.0,26.34,26.4,26.33,26.39,625361.0
2019-04-01 15:40:00,26.4,26.42,26.34,26.37,1018021.0,26.4,26.42,26.34,26.37,1018021.0
2019-04-01 15:45:00,26.37,26.37,26.33,26.35,726828.0,26.37,26.37,26.33,26.35,726828.0
2019-04-01 15:50:00,26.35,26.36,26.32,26.34,773132.0,26.35,26.36,26.32,26.34,773132.0
2019-04-01 15:55:00,26.35,26.4,26.34,26.36,1508354.0,26.35,26.4,26.34,26.36,1508354.0
2019-04-02 09:30:00,26.51,26.57,26.27,26.33,2930839.0,26.51,26.57,26.27,26.33,2930839.0
2019-04-02 09:35:00,26.32,26.59,26.15,26.48,2646764.0,26.32,26.59,26.15,26.48,2646764.0
2019-04-02 09:40:00,26.47,26.57,26.39,26.43,1721506.0,26.47,26.57,26.39,26.43,1721506.0
2019-04-02 09:45:00,26.43,26.47,26.23,26.26,1819982.0,26.43,26.47,26.23,26.26,1819982.0
2019-04-02 09:50:00,26.25,26.34,26.09,26.15,1996038.0,26.25,26.34,26.09,26.15,1996038.0
2019-04-02 09:55:00,26.15,26.22,26.1,26.17,1350271.0,26.15,26.22,26.1,26.17,1350271.0
2019-04-02 10:00:00,26.17,26.21,26.12,26.18,752547.0,26.17,26.21,26.12,26.18,752547.0
2019-04-02 10:05:00,26.18,26.26,26.16,26.24,927479.0,26.18,26.26,26.16,26.24,927479.0
2019-04-02 10:10:00,26.24,26.29,26.18,26.26,656331.0,26.24,26.29,26.18,26.26,656331.0
2019-04-02 10:15:00,26.25,26.35,26.24,26.31,803415.0,26.25,26.35,26.24,26.31,803415.0
2019-04-02 10:20:00,26.32,26.32,26.24,26.26,538198.0,26.32,26.32,26.24,26.26,538198.0
2019-04-02 10:25:00,26.25,26.45,26.24,26.45,1270961.0,26.25,26.45,26.24,26.45,1270961.0
2019-04-02 10:30:00,26.44,26.53,26.41,26.49,1506579.0,26.44,26.53,26.41,26.49,1506579.0
2019-04-02 10:35:00,26.5,26.5,26.41,26.46,950286.0,26.5,26.5,26.41,26.46,950286.0
2019-04-02 10:40:00,26.46,26.48,26.41,26.48,517928.0,26.46,26.48,26.41,26.48,517928.0
2019-04-02 10:45:00,26.48,26.57,26.48,26.55,904621.0,26.48,26.57,26.48,26.55,904621.0
2019-04-02 10:50:00,26.54,26.6,26.54,26.56,743698.0,26.54,26.6,26.54,26.56,743698.0
2019-04-02 10:55:00,26.56,26.58,26.49,26.51,682555.0,26.56,26.58,26.49,26.51,682555.0
2019-04-02 11:00:00,26.52,26.56,26.35,26.37,1182308.0,26.52,26.56,26.35,26.37,1182308.0
2019-04-02 11:05:00,26.38,26.41,26.33,26.39,798317.0,26.38,26.41,26.33,26.39,798317.0
2019-04-02 11:10:00,26.39,26.4,26.27,26.28,856615.0,26.39,26.4,26.27,26.28,856615.0
2019-04-02 11:15:00,26.29,26.36,26.25,26.35,750578.0,26.29,26.36,26.25,26.35,750578.0
2019-04-02 11:20:00,26.35,26.43,26.34,26.39,774273.0,26.35,26.43,26.34,26.39,774273.0
2019-04-02 11:25:00,26.4,26.44,26.37,26.43,340320.0,26.4,26.44,26.37,26.43,340320.0
2019-04-02 11:30:00,26.44,26.45,26.38,26.39,424584.0,26.44,26.45,26.38,26.39,424584.0
2019-04-02 11:35:00,26.4,26.45,26.39,26.39,401624.0,26.4,26.45,26.39,26.39,401624.0
2019-04-02 11:40:00,26.39,26.44,26.33,26.36,433616.0,26.39,26.44,26.33,26.36,433616.0
2019-04-02 11:45:00,26.35,26.42,26.34,26.41,317505.0,26.35,26.42,26.34,26.41,317505.0
2019-04-02 11:50:00,26.42,26.47,26.39,26.44,477675.0,26.42,26.47,26.39,26.44,477675.0
2019-04-02 11:55:00,26.44,26.46,26.41,26.43,197231.0,26.44,26.46,26.41,26.43,197231.0
2019-04-02 12:00:00,26.43,26.46,26.42,26.44,298284.0,26.43,26.46,26.42,26.44,298284.0
2019-04-02 12:05:00,26.44,26.44,26.4,26.43,168242.0,26.44,26.44,26.4,26.43,168242.0
2019-04-02 12:10:00,26.43,26.44,26.39,26.4,290832.0,26.43,26.44,26.39,26.4,290832.0
2019-04-02 12:15:00,26.41,26.42,26.37,26.4,357078.0,26.41,26.42,26.37,26.4,357078.0
2019-04-02 12:20:00,26.4,26.43,26.39,26.42,221339.0,26.4,26.43,26.39,26.42,221339.0
2019-04-02 12:25:00,26.41,26.43,26.38,26.39,551333.0,26.41,26.43,26.38,26.39,551333.0
2019-04-02 12:30:00,26.39,26.43,26.38,26.43,178354.0,26.39,26.43,26.38,26.43,178354.0
2019-04-02 12:35:00,26.42,26.43,26.38,26.4,158276.0,26.42,26.43,26.38,26.4,158276.0
2019-04-02 12:40:00,26.4,26.41,26.35,26.35,209020.0,26.4,26.41,26.35,26.35,209020.0
2019-04-02 12:45:00,26.35,26.4,26.34,26.39,234740.0,26.35,26.4,26.34,26.39,234740.0
2019-04-02 12:50:00,26.39,26.44,26.38,26.42,341555.0,26.39,26.44,26.38,26.42,341555.0
2019-04-02 12:55:00,26.42,26.42,26.36,26.4,346292.0,26.42,26.42,26.36,26.4,346292.0
2019-04-02 13:00:00,26.39,26.42,26.37,26.42,249520.0,26.39,26.42,26.37,26.42,249520.0
2019-04-02 13:05:00,26.42,26.42,26.37,26.38,206644.0,26.42,26.42,26.37,26.38,206644.0
2019-04-02 13:10:00,26.38,26.39,26.34,26.35,390804.0,26.38,26.39,26.34,26.35,390804.0
2019-04-02 13:15:00,26.35,26.37,26.34,26.37,292206.0,26.35,26.37,26.34,26.37,292206.0
2019-04-02 13:20:00,26.37,26.4,26.35,26.38,208517.0,26.37,26.4,26.35,26.38,208517.0
2019-04-02 13:25:00,26.38,26.39,26.36,26.37,103317.0,26.38,26.39,26.36,26.37,103317.0
2019-04-02 13:30:00,26.37,26.38,26.35,26.36,244039.0,26.37,26.38,26.35,26.36,244039.0
2019-04-02 13:35:00,26.35,26.4,26.34,26.39,105357.0,26.35,26.4,26.34,26.39,105357.0
2019-04-02 13:40:00,26.39,26.44,26.38,26.43,258516.0,26.39,26.44,26.38,26.43,258516.0
2019-04-02 13:45:00,26.43,26.44,26.4,26.42,229835.0,26.43,26.44,26.4,26.42,229835.0
2019-04-02 13:50:00,26.41,26.42,26.37,26.38,218819.0,26.41,26.42,26.37,26.38,218819.0
2019-04-02 13:55:00,26.37,26.4,26.37,26.39,121619.0,26.37,26.4,26.37,26.39,121619.0
2019-04-02 14:00:00,26.39,26.41,26.38,26.39,205935.0,26.39,26.41,26.38,26.39,205935.0
2019-04-02 14:05:00,26.39,26.4,26.38,26.39,83681.0,26.39,26.4,26.38,26.39,83681.0
2019-04-02 14:10:00,26.39,26.43,26.38,26.41,207168.0,26.39,26.43,26.38,26.41,207168.0
2019-04-02 14:15:00,26.41,26.42,26.39,26.41,108925.0,26.41,26.42,26.39,26.41,108925.0
2019-04-02 14:20:00,26.42,26.53,26.41,26.52,834010.0,26.42,26.53,26.41,26.52,834010.0
2019-04-02 14:25:00,26.53,26.54,26.49,26.5,333116.0,26.53,26.54,26.49,26.5,333116.0
2019-04-02 14:30:00,26.5,26.59,26.49,26.58,609000.0,26.5,26.59,26.49,26.58,609000.0
2019-04-02 14:35:00,26.59,26.59,26.53,26.56,457758.0,26.59,26.59,26.53,26.56,457758.0
2019-04-02 14:40:00,26.57,26.58,26.55,26.57,298665.0,26.57,26.58,26.55,26.57,298665.0
2019-04-02 14:45:00,26.57,26.64,26.56,26.63,1074312.0,26.57,26.64,26.56,26.63,1074312.0
2019-04-02 14:50:00,26.64,26.67,26.62,26.66,664940.0,26.64,26.67,26.62,26.66,664940.0
2019-04-02 14:55:00,26.66,26.74,26.65,26.74,808607.0,26.66,26.74,26.65,26.74,808607.0
2019-04-02 15:00:00,26.73,26.8,26.73,26.77,1055867.0,26.73,26.8,26.73,26.77,1055867.0
2019-04-02 15:05:00,26.78,26.78,26.72,26.74,591101.0,26.78,26.78,26.72,26.74,591101.0
2019-04-02 15:10:00,26.75,26.78,26.74,26.77,363142.0,26.75,26.78,26.74,26.77,363142.0
2019-04-02 15:15:00,26.77,26.79,26.74,26.78,380319.0,26.77,26.79,26.74,26.78,380319.0
2019-04-02 15:20:00,26.77,26.79,26.75,26.77,321065.0,26.77,26.79,26.75,26.77,321065.0
2019-04-02 15:25:00,26.77,26.77,26.72,26.76,399544.0,26.77,26.77,26.72,26.76,399544.0
2019-04-02 15:30:00,26.75,26.76,26.72,26.73,369874.0,26.75,26.76,26.72,26.73,369874.0
2019-04-02 15:35:00,26.73,26.74,26.67,26.69,413680.0,26.73,26.74,26.67,26.69,413680.0
2019-04-02 15:40:00,26.68,26.69,26.67,26.68,475854.0,26.68,26.69,26.67,26.68,475854.0
2019-04-02 15:45:00,26.69,26.79,26.68,26.77,858951.0,26.69,26.79,26.68,26.77,858951.0
2019-04-02 15:50:00,26.77,26.78,26.74,26.75,565387.0,26.77,26.78,26.74,26.75,565387.0
2019-04-02 15:55:00,26.76,26.77,26.74,26.75,1596459.0,26.76,26.77,26.74,26.75,1596459.0
2019-04-03 09:30:00,28.02,28.46,27.88,28.36,9624195.0,28.02,28.46,27.88,28.36,9624195.0
2019-04-03 09:35:00,28.37,28.69,28.3,28.63,6648538.0,28.37,28.69,28.3,28.63,6648538.0
2019-04-03 09:40:00,28.62,28.87,28.62,28.79,4992068.0,28.62,28.87,28.62,28.79,4992068.0
2019-04-03 09:45:00,28.79,29.0,28.78,28.97,4924533.0,28.79,29.0,28.78,28.97,4924533.0
2019-04-03 09:50:00,28.96,29.0,28.77,28.8,4630495.0,28.96,29.0,28.77,28.8,4630495.0
2019-04-03 09:55:00,28.8,28.95,28.71,28.9,4913720.0,28.8,28.95,28.71,28.9,4913720.0
2019-04-03 10:00:00,28.9,29.2,28.87,29.04,6600962.0,28.9,29.2,28.87,29.04,6600962.0
2019-04-03 10:05:00,29.05,29.18,28.89,29.14,4278297.0,29.05,29.18,28.89,29.14,4278297.0
2019-04-03 10:10:00,29.14,29.2,29.04,29.17,2816460.0,29.14,29.2,29.04,29.17,2816460.0
2019-04-03 10:15:00,29.17,29.28,29.11,29.22,4598604.0,29.17,29.28,29.11,29.22,4598604.0
2019-04-03 10:20:00,29.21,29.27,29.12,29.15,3079464.0,29.21,29.27,29.12,29.15,3079464.0
2019-04-03 10:25:00,29.15,29.19,28.95,29.03,2695522.0,29.15,29.19,28.95,29.03,2695522.0
2019-04-03 10:30:00,29.04,29.2,29.01,29.19,2263008.0,29.04,29.2,29.01,29.19,2263008.0
2019-04-03 10:35:00,29.19,29.19,29.07,29.15,1366495.0,29.19,29.19,29.07,29.15,1366495.0
2019-04-03 10:40:00,29.15,29.29,29.08,29.29,2260726.0,29.15,29.29,29.08,29.29,2260726.0
2019-04-03 10:45:00,29.29,29.35,29.22,29.25,2274296.0,29.29,29.35,29.22,29.25,2274296.0
2019-04-03 10:50:00,29.25,29.35,29.2,29.33,1864514.0,29.25,29.35,29.2,29.33,1864514.0
2019-04-03 10:55:00,29.34,29.46,29.31,29.42,3919244.0,29.34,29.46,29.31,29.42,3919244.0
2019-04-03 11:00:00,29.43,29.44,29.34,29.39,1839088.0,29.43,29.44,29.34,29.39,1839088.0
2019-04-03 11:05:00,29.39,29.49,29.36,29.47,2081833.0,29.39,29.49,29.36,29.47,2081833.0
2019-04-03 11:10:00,29.48,29.5,29.38,29.4,1718860.0,29.48,29.5,29.38,29.4,1718860.0
2019-04-03 11:15:00,29.41,29.56,29.36,29.53,2883320.0,29.41,29.56,29.36,29.53,2883320.0
2019-04-03 11:20:00,29.54,29.56,29.43,29.44,2364172.0,29.54,29.56,29.43,29.44,2364172.0
2019-04-03 11:25:00,29.45,29.55,29.41,29.52,1499132.0,29.45,29.55,29.41,29.52,1499132.0
2019-04-03 11:30:00,29.53,29.65,29.52,29.63,3006299.0,29.53,29.65,29.52,29.63,3006299.0
2019-04-03 11:35:00,29.64,29.75,29.56,29.73,2675082.0,29.64,29.75,29.56,29.73,2675082.0
2019-04-03 11:40:00,29.73,29.75,29.69,29.75,1888565.0,29.73,29.75,29.69,29.75,1888565.0
2019-04-03 11:45:00,29.74,29.85,29.74,29.84,3061324.0,29.74,29.85,29.74,29.84,3061324.0
2019-04-03 11:50:00,29.85,29.92,29.78,29.91,3535928.0,29.85,29.92,29.78,29.91,3535928.0
2019-04-03 11:55:00,29.91,29.94,29.85,29.92,1771567.0,29.91,29.94,29.85,29.92,1771567.0
2019-04-03 12:00:00,29.92,29.95,29.87,29.94,1896843.0,29.92,29.95,29.87,29.94,1896843.0
2019-04-03 12:05:00,29.94,29.94,29.79,29.83,3022236.0,29.94,29.94,29.79,29.83,3022236.0
2019-04-03 12:10:00,29.83,29.87,29.67,29.68,2935455.0,29.83,29.87,29.67,29.68,2935455.0
2019-04-03 12:15:00,29.68,29.73,29.59,29.67,2942407.0,29.68,29.73,29.59,29.67,2942407.0
2019-04-03 12:20:00,29.68,29.69,29.42,29.46,3329252.0,29.68,29.69,29.42,29.46,3329252.0
2019-04-03 12:25:00,29.46,29.55,29.36,29.4,2709356.0,29.46,29.55,29.36,29.4,2709356.0
2019-04-03 12:30:00,29.41,29.41,29.22,29.26,3597229.0,29.41,29.41,29.22,29.26,3597229.0
2019-04-03 12:35:00,29.26,29.34,29.19,29.31,3250428.0,29.26,29.34,29.19,29.31,3250428.0
2019-04-03 12:40:00,29.32,29.38,29.23,29.27,2418919.0,29.32,29.38,29.23,29.27,2418919.0
2019-04-03 12:45:00,29.27,29.33,29.21,29.33,1411684.0,29.27,29.33,29.21,29.33,1411684.0
2019-04-03 12:50:00,29.33,29.33,29.13,29.19,1954440.0,29.33,29.33,29.13,29.19,1954440.0
2019-04-03 12:55:00,29.19,29.2,29.06,29.07,2342293.0,29.19,29.2,29.06,29.07,2342293.0
2019-04-03 13:00:00,29.07,29.23,29.04,29.18,2166554.0,29.07,29.23,29.04,29.18,2166554.0
2019-04-03 13:05:00,29.18,29.25,29.14,29.21,1297571.0,29.18,29.25,29.14,29.21,1297571.0
2019-04-03 13:10:00,29.21,29.5,29.21,29.48,2935940.0,29.21,29.5,29.21,29.48,2935940.0
2019-04-03 13:15:00,29.48,29.49,29.36,29.43,1721029.0,29.48,29.49,29.36,29.43,1721029.0
2019-04-03 13:20:00,29.42,29.47,29.36,29.45,1248472.0,29.42,29.47,29.36,29.45,1248472.0
2019-04-03 13:25:00,29.45,29.56,29.43,29.5,1940219.0,29.45,29.56,29.43,29.5,1940219.0
2019-04-03 13:30:00,29.5,29.53,29.43,29.46,1085471.0,29.5,29.53,29.43,29.46,1085471.0
2019-04-03 13:35:00,29.46,29.47,29.39,29.41,1012918.0,29.46,29.47,29.39,29.41,1012918.0
2019-04-03 13:40:00,29.41,29.41,29.28,29.38,1395868.0,29.41,29.41,29.28,29.38,1395868.0
2019-04-03 13:45:00,29.38,29.44,29.32,29.35,899049.0,29.38,29.44,29.32,29.35,899049.0
2019-04-03 13:50:00,29.35,29.36,29.24,29.28,1173666.0,29.35,29.36,29.24,29.28,1173666.0
2019-04-03 13:55:00,29.28,29.3,29.13,29.17,1374350.0,29.28,29.3,29.13,29.17,1374350.0
2019-04-03 14:00:00,29.16,29.18,29.04,29.1,1334092.0,29.16,29.18,29.04,29.1,1334092.0
2019-04-03 14:05:00,29.1,29.25,29.09,29.23,1577593.0,29.1,29.25,29.09,29.23,1577593.0
2019-04-03 14:10:00,29.22,29.28,29.16,29.2,1000273.0,29.22,29.28,29.16,29.2,1000273.0
2019-04-03 14:15:00,29.2,29.27,29.19,29.24,628687.0,29.2,29.27,29.19,29.24,628687.0
2019-04-03 14:20:00,29.24,29.37,29.24,29.35,1111751.0,29.24,29.37,29.24,29.35,1111751.0
2019-04-03 14:25:00,29.36,29.38,29.32,29.35,696535.0,29.36,29.38,29.32,29.35,696535.0
2019-04-03 14:30:00,29.35,29.35,29.2,29.23,1237987.0,29.35,29.35,29.2,29.23,1237987.0
2019-04-03 14:35:00,29.24,29.28,29.17,29.2,659710.0,29.24,29.28,29.17,29.2,659710.0
2019-04-03 14:40:00,29.21,29.27,29.18,29.23,729949.0,29.21,29.27,29.18,29.23,729949.0
2019-04-03 14:45:00,29.24,29.28,29.2,29.24,782487.0,29.24,29.28,29.2,29.24,782487.0
2019-04-03 14:50:00,29.24,29.25,29.2,29.22,609192.0,29.24,29.25,29.2,29.22,609192.0
2019-04-03 14:55:00,29.22,29.24,29.13,29.15,949753.0,29.22,29.24,29.13,29.15,949753.0
2019-04-03 15:00:00,29.15,29.27,29.13,29.27,1025296.0,29.15,29.27,29.13,29.27,1025296.0
2019-04-03 15:05:00,29.27,29.33,29.19,29.21,1106476.0,29.27,29.33,29.19,29.21,1106476.0
2019-04-03 15:10:00,29.2,29.21,28.89,28.96,3224185.0,29.2,29.21,28.89,28.96,3224185.0
2019-04-03 15:15:00,28.96,28.99,28.88,28.94,1541393.0,28.96,28.99,28.88,28.94,1541393.0
2019-04-03 15:20:00,28.93,28.96,28.79,28.86,1808655.0,28.93,28.96,28.79,28.86,1808655.0
2019-04-03 15:25:00,28.86,28.91,28.81,28.86,1056376.0,28.86,28.91,28.81,28.86,1056376.0
2019-04-03 15:30:00,28.85,28.86,28.74,28.85,1746501.0,28.85,28.86,28.74,28.85,1746501.0
2019-04-03 15:35:00,28.86,28.92,28.84,28.85,1308668.0,28.86,28.92,28.84,28.85,1308668.0
2019-04-03 15:40:00,28.85,28.98,28.84,28.96,1384566.0,28.85,28.98,28.84,28.96,1384566.0
2019-04-03 15:45:00,28.97,28.99,28.77,28.88,1976248.0,28.97,28.99,28.77,28.88,1976248.0
2019-04-03 15:50:00,28.87,28.96,28.85,28.92,1545540.0,28.87,28.96,28.85,28.92,1545540.0
2019-04-03 15:55:00,28.92,29.03,28.92,29.01,3946409.0,28.92,29.03,28.92,29.01,3946409.0
2019-04-04 09:30:00,28.88,29.3,28.78,28.79,5502630.0,28.88,29.3,28.78,28.79,5502630.0
2019-04-04 09:35:00,28.8,29.14,28.68,29.13,3538092.0,28.8,29.14,28.68,29.13,3538092.0
2019-04-04 09:40:00,29.14,29.39,29.09,29.24,3108985.0,29.14,29.39,29.09,29.24,3108985.0
2019-04-04 09:45:00,29.25,29.35,29.02,29.16,2666713.0,29.25,29.35,29.02,29.16,2666713.0
2019-04-04 09:50:00,29.16,29.28,29.1,29.16,1946860.0,29.16,29.28,29.1,29.16,1946860.0
2019-04-04 09:55:00,29.17,29.21,29.01,29.06,1847034.0,29.17,29.21,29.01,29.06,1847034.0
2019-04-04 10:00:00,29.05,29.06,28.82,28.86,2248356.0,29.05,29.06,28.82,28.86,2248356.0
2019-04-04 10:05:00,28.86,29.05,28.85,28.93,1838341.0,28.86,29.05,28.85,28.93,1838341.0
2019-04-04 10:10:00,28.92,29.04,28.91,29.01,1269411.0,28.92,29.04,28.91,29.01,1269411.0
2019-04-04 10:15:00,29.0,29.09,28.78,28.81,1796069.0,29.0,29.09,28.78,28.81,1796069.0
2019-04-04 10:20:00,28.82,28.87,28.78,28.83,1609984.0,28.82,28.87,28.78,28.83,1609984.0
2019-04-04 10:25:00,28.82,28.94,28.79,28.82,1188930.0,28.82,28.94,28.79,28.82,1188930.0
2019-04-04 10:30:00,28.82,28.88,28.73,28.77,1764787.0,28.82,28.88,28.73,28.77,1764787.0
2019-04-04 10:35:00,28.78,28.94,28.75,28.93,1390159.0,28.78,28.94,28.75,28.93,1390159.0
2019-04-04 10:40:00,28.93,29.12,28.92,29.11,1461394.0,28.93,29.12,28.92,29.11,1461394.0
2019-04-04 10:45:00,29.12,29.18,29.04,29.18,1204561.0,29.12,29.18,29.04,29.18,1204561.0
2019-04-04 10:50:00,29.18,29.19,29.06,29.07,1017185.0,29.18,29.19,29.06,29.07,1017185.0
2019-04-04 10:55:00,29.07,29.12,28.95,28.96,1197799.0,29.07,29.12,28.95,28.96,1197799.0
2019-04-04 11:00:00,28.96,28.98,28.83,28.84,1346013.0,28.96,28.98,28.83,28.84,1346013.0
2019-04-04 11:05:00,28.84,28.97,28.82,28.94,945374.0,28.84,28.97,28.82,28.94,945374.0
2019-04-04 11:10:00,28.93,28.94,28.78,28.79,1403797.0,28.93,28.94,28.78,28.79,1403797.0
2019-04-04 11:15:00,28.79,28.83,28.66,28.68,2026405.0,28.79,28.83,28.66,28.68,2026405.0
2019-04-04 11:20:00,28.67,28.77,28.61,28.73,1744310.0,28.67,28.77,28.61,28.73,1744310.0
2019-04-04 11:25:00,28.73,28.78,28.65,28.67,1310246.0,28.73,28.78,28.65,28.67,1310246.0
2019-04-04 11:30:00,28.67,28.73,28.64,28.71,622100.0,28.67,28.73,28.64,28.71,622100.0
2019-04-04 11:35:00,28.72,28.88,28.71,28.83,1093280.0,28.72,28.88,28.71,28.83,1093280.0
2019-04-04 11:40:00,28.83,28.84,28.75,28.8,624501.0,28.83,28.84,28.75,28.8,624501.0
2019-04-04 11:45:00,28.81,28.83,28.76,28.77,372580.0,28.81,28.83,28.76,28.77,372580.0
2019-04-04 11:50:00,28.77,28.77,28.69,28.72,447110.0,28.77,28.77,28.69,28.72,447110.0
2019-04-04 11:55:00,28.71,28.78,28.69,28.73,402717.0,28.71,28.78,28.69,28.73,402717.0
2019-04-04 12:00:00,28.72,28.77,28.72,28.75,383189.0,28.72,28.77,28.72,28.75,383189.0
2019-04-04 12:05:00,28.76,28.86,28.74,28.79,716194.0,28.76,28.86,28.74,28.79,716194.0
2019-04-04 12:10:00,28.79,28.84,28.76,28.79,369680.0,28.79,28.84,28.76,28.79,369680.0
2019-04-04 12:15:00,28.8,28.8,28.7,28.71,627153.0,28.8,28.8,28.7,28.71,627153.0
2019-04-04 12:20:00,28.7,28.76,28.68,28.7,581235.0,28.7,28.76,28.68,28.7,581235.0
2019-04-04 12:25:00,28.71,28.74,28.66,28.67,346711.0,28.71,28.74,28.66,28.67,346711.0
2019-04-04 12:30:00,28.67,28.71,28.61,28.63,864225.0,28.67,28.71,28.61,28.63,864225.0
2019-04-04 12:35:00,28.63,28.7,28.61,28.64,868748.0,28.63,28.7,28.61,28.64,868748.0
2019-04-04 12:40:00,28.63,28.7,28.61,28.67,565908.0,28.63,28.7,28.61,28.67,565908.0
2019-04-04 12:45:00,28.68,28.7,28.61,28.68,559953.0,28.68,28.7,28.61,28.68,559953.0
2019-04-04 12:50:00,28.67,28.78,28.67,28.78,805818.0,28.67,28.78,28.67,28.78,805818.0
2019-04-04 12:55:00,28.77,28.84,28.77,28.81,1287904.0,28.77,28.84,28.77,28.81,1287904.0
2019-04-04 13:00:00,28.81,28.83,28.75,28.79,518786.0,28.81,28.83,28.75,28.79,518786.0
2019-04-04 13:05:00,28.79,28.9,28.78,28.88,825912.0,28.79,28.9,28.78,28.88,825912.0
2019-04-04 13:10:00,28.89,28.91,28.85,28.88,458612.0,28.89,28.91,28.85,28.88,458612.0
2019-04-04 13:15:00,28.88,28.93,28.83,28.91,671386.0,28.88,28.93,28.83,28.91,671386.0
2019-04-04 13:20:00,28.92,28.92,28.83,28.84,472954.0,28.92,28.92,28.83,28.84,472954.0
2019-04-04 13:25:00,28.85,28.89,28.84,28.89,283077.0,28.85,28.89,28.84,28.89,283077.0
2019-04-04 13:30:00,28.88,28.94,28.87,28.89,511625.0,28.88,28.94,28.87,28.89,511625.0
2019-04-04 13:35:00,28.88,28.92,28.86,28.88,545512.0,28.88,28.92,28.86,28.88,545512.0
2019-04-04 13:40:00,28.88,28.91,28.81,28.81,508521.0,28.88,28.91,28.81,28.81,508521.0
2019-04-04 13:45:00,28.82,28.87,28.8,28.84,363801.0,28.82,28.87,28.8,28.84,363801.0
2019-04-04 13:50:00,28.84,28.9,28.82,28.88,250059.0,28.84,28.9,28.82,28.88,250059.0
2019-04-04 13:55:00,28.88,28.89,28.83,28.85,217412.0,28.88,28.89,28.83,28.85,217412.0
2019-04-04 14:00:00,28.86,28.87,28.83,28.86,235361.0,28.86,28.87,28.83,28.86,235361.0
2019-04-04 14:05:00,28.86,28.9,28.85,28.87,249761.0,28.86,28.9,28.85,28.87,249761.0
2019-04-04 14:10:00,28.87,29.03,28.85,29.0,998374.0,28.87,29.03,28.85,29.0,998374.0
2019-04-04 14:15:00,29.0,29.11,29.0,29.07,1217890.0,29.0,29.11,29.0,29.07,1217890.0
2019-04-04 14:20:00,29.07,29.12,29.03,29.12,829496.0,29.07,29.12,29.03,29.12,829496.0
2019-04-04 14:25:00,29.11,29.12,29.05,29.08,442655.0,29.11,29.12,29.05,29.08,442655.0
2019-04-04 14:30:00,29.07,29.08,29.04,29.06,364104.0,29.07,29.08,29.04,29.06,364104.0
2019-04-04 14:35:00,29.07,29.09,29.05,29.08,254326.0,29.07,29.09,29.05,29.08,254326.0
2019-04-04 14:40:00,29.08,29.1,29.04,29.1,553744.0,29.08,29.1,29.04,29.1,553744.0
2019-04-04 14:45:00,29.09,29.17,29.08,29.16,947042.0,29.09,29.17,29.08,29.16,947042.0
2019-04-04 14:50:00,29.17,29.18,29.13,29.17,532713.0,29.17,29.18,29.13,29.17,532713.0
2019-04-04 14:55:00,29.17,29.21,29.15,29.18,913608.0,29.17,29.21,29.15,29.18,913608.0
2019-04-04 15:00:00,29.18,29.2,29.08,29.1,1142455.0,29.18,29.2,29.08,29.1,1142455.0
2019-04-04 15:05:00,29.09,29.13,29.04,29.06,554835.0,29.09,29.13,29.04,29.06,554835.0
2019-04-04 15:10:00,29.06,29.1,29.06,29.1,481609.0,29.06,29.1,29.06,29.1,481609.0
2019-04-04 15:15:00,29.1,29.12,29.07,29.12,374709.0,29.1,29.12,29.07,29.12,374709.0
2019-04-04 15:20:00,29.12,29.13,29.06,29.08,358038.0,29.12,29.13,29.06,29.08,358038.0
2019-04-04 15:25:00,29.08,29.1,29.04,29.06,432604.0,29.08,29.1,29.04,29.06,432604.0
2019-04-04 15:30:00,29.06,29.1,29.03,29.06,518055.0,29.06,29.1,29.03,29.06,518055.0
2019-04-04 15:35:00,29.06,29.08,29.05,29.08,269462.0,29.06,29.08,29.05,29.08,269462.0
2019-04-04 15:40:00,29.08,29.09,29.0,29.04,676403.0,29.08,29.09,29.0,29.04,676403.0
2019-04-04 15:45:00,29.04,29.05,29.0,29.05,599297.0,29.04,29.05,29.0,29.05,599297.0
2019-04-04 15:50:00,29.05,29.08,29.01,29.07,709613.0,29.05,29.08,29.01,29.07,709613.0
2019-04-04 15:55:00,29.07,29.1,29.06,29.07,1585062.0,29.07,29.1,29.06,29.07,1585062.0
2019-04-05 09:30:00,29.64,29.69,29.26,29.34,5199010.0,29.64,29.69,29.26,29.34,5199010.0
2019-04-05 09:35:00,29.35,29.49,29.2,29.26,2900979.0,29.35,29.49,29.2,29.26,2900979.0
2019-04-05 09:40:00,29.27,29.3,29.16,29.17,1950235.0,29.27,29.3,29.16,29.17,1950235.0
2019-04-05 09:45:00,29.17,29.25,29.11,29.12,1904493.0,29.17,29.25,29.11,29.12,1904493.0
2019-04-05 09:50:00,29.12,29.19,29.03,29.16,2300262.0,29.12,29.19,29.03,29.16,2300262.0
2019-04-05 09:55:00,29.16,29.29,29.15,29.21,1699983.0,29.16,29.29,29.15,29.21,1699983.0
2019-04-05 10:00:00,29.21,29.22,29.13,29.19,1020485.0,29.21,29.22,29.13,29.19,1020485.0
2019-04-05 10:05:00,29.19,29.28,29.16,29.18,1337313.0,29.19,29.28,29.16,29.18,1337313.0
2019-04-05 10:10:00,29.18,29.19,29.0,29.02,1973602.0,29.18,29.19,29.0,29.02,1973602.0
2019-04-05 10:15:00,29.02,29.05,28.88,28.89,2217336.0,29.02,29.05,28.88,28.89,2217336.0
2019-04-05 10:20:00,28.9,29.0,28.85,28.85,1373380.0,28.9,29.0,28.85,28.85,1373380.0
2019-04-05 10:25:00,28.85,28.86,28.8,28.85,1254305.0,28.85,28.86,28.8,28.85,1254305.0
2019-04-05 10:30:00,28.85,28.93,28.81,28.89,1067996.0,28.85,28.93,28.81,28.89,1067996.0
2019-04-05 10:35:00,28.89,29.01,28.88,28.94,1331240.0,28.89,29.01,28.88,28.94,1331240.0
2019-04-05 10:40:00,28.94,28.97,28.81,28.87,890252.0,28.94,28.97,28.81,28.87,890252.0
2019-04-05 10:45:00,28.87,28.92,28.85,28.85,565688.0,28.87,28.92,28.85,28.85,565688.0
2019-04-05 10:50:00,28.86,28.98,28.85,28.94,898284.0,28.86,28.98,28.85,28.94,898284.0
2019-04-05 10:55:00,28.95,28.98,28.88,28.89,604846.0,28.95,28.98,28.88,28.89,604846.0
2019-04-05 11:00:00,28.88,28.96,28.84,28.93,787641.0,28.88,28.96,28.84,28.93,787641.0
2019-04-05 11:05:00,28.93,28.99,28.9,28.93,591300.0,28.93,28.99,28.9,28.93,591300.0
2019-04-05 11:10:00,28.93,29.06,28.93,28.98,999908.0,28.93,29.06,28.93,28.98,999908.0
2019-04-05 11:15:00,28.98,29.0,28.87,28.91,637499.0,28.98,29.0,28.87,28.91,637499.0
2019-04-05 11:20:00,28.91,28.98,28.89,28.96,463394.0,28.91,28.98,28.89,28.96,463394.0
2019-04-05 11:25:00,28.95,28.98,28.92,28.97,357725.0,28.95,28.98,28.92,28.97,357725.0
2019-04-05 11:30:00,28.96,28.97,28.88,28.89,489629.0,28.96,28.97,28.88,28.89,489629.0
2019-04-05 11:35:00,28.89,28.95,28.89,28.94,333636.0,28.89,28.95,28.89,28.94,333636.0
2019-04-05 11:40:00,28.94,28.95,28.89,28.9,414697.0,28.94,28.95,28.89,28.9,414697.0
2019-04-05 11:45:00,28.9,28.9,28.81,28.85,625281.0,28.9,28.9,28.81,28.85,625281.0
2019-04-05 11:50:00,28.85,28.89,28.81,28.87,433029.0,28.85,28.89,28.81,28.87,433029.0
2019-04-05 11:55:00,28.87,28.9,28.82,28.9,503034.0,28.87,28.9,28.82,28.9,503034.0
2019-04-05 12:00:00,28.89,28.97,28.89,28.96,684457.0,28.89,28.97,28.89,28.96,684457.0
2019-04-05 12:05:00,28.95,29.04,28.95,28.99,769063.0,28.95,29.04,28.95,28.99,769063.0
2019-04-05 12:10:00,29.0,29.12,28.99,29.11,1143749.0,29.0,29.12,28.99,29.11,1143749.0
2019-04-05 12:15:00,29.11,29.15,29.03,29.06,1189910.0,29.11,29.15,29.03,29.06,1189910.0
2019-04-05 12:20:00,29.05,29.06,28.99,29.03,569094.0,29.05,29.06,28.99,29.03,569094.0
2019-04-05 12:25:00,29.02,29.02,28.97,28.99,468206.0,29.02,29.02,28.97,28.99,468206.0
2019-04-05 12:30:00,28.98,28.98,28.91,28.92,717992.0,28.98,28.98,28.91,28.92,717992.0
2019-04-05 12:35:00,28.92,28.94,28.89,28.92,572580.0,28.92,28.94,28.89,28.92,572580.0
2019-04-05 12:40:00,28.92,28.97,28.89,28.96,380107.0,28.92,28.97,28.89,28.96,380107.0
2019-04-05 12:45:00,28.96,29.02,28.95,29.0,480840.0,28.96,29.02,28.95,29.0,480840.0
2019-04-05 12:50:00,29.0,29.0,28.91,28.91,423754.0,29.0,29.0,28.91,28.91,423754.0
2019-04-05 12:55:00,28.91,28.94,28.89,28.9,340073.0,28.91,28.94,28.89,28.9,340073.0
2019-04-05 13:00:00,28.91,28.94,28.86,28.86,357427.0,28.91,28.94,28.86,28.86,357427.0
2019-04-05 13:05:00,28.86,28.9,28.85,28.9,522078.0,28.86,28.9,28.85,28.9,522078.0
2019-04-05 13:10:00,28.9,28.91,28.85,28.88,398439.0,28.9,28.91,28.85,28.88,398439.0
2019-04-05 13:15:00,28.88,28.92,28.87,28.87,296134.0,28.88,28.92,28.87,28.87,296134.0
2019-04-05 13:20:00,28.87,28.9,28.86,28.89,159726.0,28.87,28.9,28.86,28.89,159726.0
2019-04-05 13:25:00,28.88,28.94,28.87,28.91,287359.0,28.88,28.94,28.87,28.91,287359.0
2019-04-05 13:30:00,28.92,28.93,28.9,28.93,243568.0,28.92,28.93,28.9,28.93,243568.0
2019-04-05 13:35:00,28.93,28.95,28.91,28.94,342144.0,28.93,28.95,28.91,28.94,342144.0
2019-04-05 13:40:00,28.94,28.94,28.9,28.92,221172.0,28.94,28.94,28.9,28.92,221172.0
2019-04-05 13:45:00,28.92,28.98,28.89,28.98,420312.0,28.92,28.98,28.89,28.98,420312.0
2019-04-05 13:50:00,28.98,28.99,28.94,28.98,362003.0,28.98,28.99,28.94,28.98,362003.0
2019-04-05 13:55:00,28.99,28.99,28.94,28.96,246719.0,28.99,28.99,28.94,28.96,246719.0
2019-04-05 14:00:00,28.95,28.99,28.94,28.96,317117.0,28.95,28.99,28.94,28.96,317117.0
2019-04-05 14:05:00,28.96,28.99,28.95,28.97,263598.0,28.96,28.99,28.95,28.97,263598.0
2019-04-05 14:10:00,28.96,29.05,28.96,29.02,519775.0,28.96,29.05,28.96,29.02,519775.0
2019-04-05 14:15:00,29.03,29.03,28.98,29.0,350741.0,29.03,29.03,28.98,29.0,350741.0
2019-04-05 14:20:00,29.0,29.0,28.94,28.95,395343.0,29.0,29.0,28.94,28.95,395343.0
2019-04-05 14:25:00,28.95,28.96,28.92,28.94,213750.0,28.95,28.96,28.92,28.94,213750.0
2019-04-05 14:30:00,28.94,28.96,28.91,28.95,279624.0,28.94,28.96,28.91,28.95,279624.0
2019-04-05 14:35:00,28.95,28.97,28.93,28.96,267728.0,28.95,28.97,28.93,28.96,267728.0
2019-04-05 14:40:00,28.96,28.98,28.95,28.97,217206.0,28.96,28.98,28.95,28.97,217206.0
2019-04-05 14:45:00,28.97,28.97,28.94,28.95,200966.0,28.97,28.97,28.94,28.95,200966.0
2019-04-05 14:50:00,28.95,28.95,28.91,28.93,247939.0,28.95,28.95,28.91,28.93,247939.0
2019-04-05 14:55:00,28.93,28.96,28.92,28.94,246017.0,28.93,28.96,28.92,28.94,246017.0
2019-04-05 15:00:00,28.95,28.99,28.94,28.95,298612.0,28.95,28.99,28.94,28.95,298612.0
2019-04-05 15:05:00,28.95,28.97,28.92,28.93,263242.0,28.95,28.97,28.92,28.93,263242.0
2019-04-05 15:10:00,28.92,28.96,28.92,28.95,211447.0,28.92,28.96,28.92,28.95,211447.0
2019-04-05 15:15:00,28.95,28.96,28.92,28.96,288464.0,28.95,28.96,28.92,28.96,288464.0
2019-04-05 15:20:00,28.96,29.0,28.95,28.98,453983.0,28.96,29.0,28.95,28.98,453983.0
2019-04-05 15:25:00,28.99,29.03,28.98,28.99,391171.0,28.99,29.03,28.98,28.99,391171.0
2019-04-05 15:30:00,28.98,29.04,28.97,28.98,586629.0,28.98,29.04,28.97,28.98,586629.0
2019-04-05 15:35:00,28.98,29.0,28.96,28.99,370557.0,28.98,29.0,28.96,28.99,370557.0
2019-04-05 15:40:00,28.99,29.03,28.97,28.98,519633.0,28.99,29.03,28.97,28.98,519633.0
2019-04-05 15:45:00,28.98,29.02,28.97,28.99,829734.0,28.98,29.02,28.97,28.99,829734.0
2019-04-05 15:50:00,28.99,29.0,28.97,28.98,1125368.0,28.99,29.0,28.97,28.98,1125368.0
2019-04-05 15:55:00,28.98,28.99,28.92,28.99,2859621.0,28.98,28.99,28.92,28.99,2859621.0
2019-04-08 09:30:00,28.7,28.83,28.43,28.69,4062572.0,28.7,28.83,28.43,28.69,4062572.0
2019-04-08 09:35:00,28.68,28.84,28.55,28.58,2281479.0,28.68,28.84,28.55,28.58,2281479.0
2019-04-08 09:40:00,28.58,28.67,28.53,28.6,1548602.0,28.58,28.67,28.53,28.6,1548602.0
2019-04-08 09:45:00,28.6,28.89,28.58,28.85,2467651.0,28.6,28.89,28.58,28.85,2467651.0
2019-04-08 09:50:00,28.84,28.85,28.7,28.82,1302862.0,28.84,28.85,28.7,28.82,1302862.0
2019-04-08 09:55:00,28.82,28.95,28.78,28.92,1471744.0,28.82,28.95,28.78,28.92,1471744.0
2019-04-08 10:00:00,28.93,28.95,28.82,28.87,1153009.0,28.93,28.95,28.82,28.87,1153009.0
2019-04-08 10:05:00,28.87,28.94,28.85,28.91,886053.0,28.87,28.94,28.85,28.91,886053.0
2019-04-08 10:10:00,28.91,28.94,28.78,28.78,1106436.0,28.91,28.94,28.78,28.78,1106436.0
2019-04-08 10:15:00,28.77,28.83,28.7,28.75,1140665.0,28.77,28.83,28.7,28.75,1140665.0
2019-04-08 10:20:00,28.75,28.78,28.64,28.69,1178593.0,28.75,28.78,28.64,28.69,1178593.0
2019-04-08 10:25:00,28.69,28.72,28.59,28.66,903301.0,28.69,28.72,28.59,28.66,903301.0
2019-04-08 10:30:00,28.66,28.75,28.64,28.69,660555.0,28.66,28.75,28.64,28.69,660555.0
2019-04-08 10:35:00,28.69,28.75,28.68,28.69,561413.0,28.69,28.75,28.68,28.69,561413.0
2019-04-08 10:40:00,28.68,28.7,28.61,28.63,570324.0,28.68,28.7,28.61,28.63,570324.0
2019-04-08 10:45:00,28.62,28.65,28.54,28.59,909515.0,28.62,28.65,28.54,28.59,909515.0
2019-04-08 10:50:00,28.59,28.63,28.53,28.6,655869.0,28.59,28.63,28.53,28.6,655869.0
2019-04-08 10:55:00,28.59,28.62,28.57,28.59,424193.0,28.59,28.62,28.57,28.59,424193.0
2019-04-08 11:00:00,28.6,28.67,28.55,28.62,581498.0,28.6,28.67,28.55,28.62,581498.0
2019-04-08 11:05:00,28.62,28.63,28.55,28.56,584810.0,28.62,28.63,28.55,28.56,584810.0
2019-04-08 11:10:00,28.57,28.6,28.54,28.57,612558.0,28.57,28.6,28.54,28.57,612558.0
2019-04-08 11:15:00,28.57,28.58,28.51,28.53,571036.0,28.57,28.58,28.51,28.53,571036.0
2019-04-08 11:20:00,28.52,28.55,28.41,28.43,1459171.0,28.52,28.55,28.41,28.43,1459171.0
2019-04-08 11:25:00,28.42,28.53,28.41,28.52,935197.0,28.42,28.53,28.41,28.52,935197.0
2019-04-08 11:30:00,28.52,28.55,28.45,28.53,1010841.0,28.52,28.55,28.45,28.53,1010841.0
2019-04-08 11:35:00,28.53,28.54,28.43,28.44,797100.0,28.53,28.54,28.43,28.44,797100.0
2019-04-08 11:40:00,28.43,28.46,28.39,28.39,812988.0,28.43,28.46,28.39,28.39,812988.0
2019-04-08 11:45:00,28.39,28.42,28.34,28.37,803806.0,28.39,28.42,28.34,28.37,803806.0
2019-04-08 11:50:00,28.37,28.39,28.33,28.35,667007.0,28.37,28.39,28.33,28.35,667007.0
2019-04-08 11:55:00,28.35,28.35,28.22,28.27,1343553.0,28.35,28.35,28.22,28.27,1343553.0
2019-04-08 12:00:00,28.27,28.29,28.18,28.23,989258.0,28.27,28.29,28.18,28.23,989258.0
2019-04-08 12:05:00,28.23,28.33,28.2,28.33,850735.0,28.23,28.33,28.2,28.33,850735.0
2019-04-08 12:10:00,28.33,28.38,28.31,28.37,615444.0,28.33,28.38,28.31,28.37,615444.0
2019-04-08 12:15:00,28.37,28.41,28.34,28.38,523365.0,28.37,28.41,28.34,28.38,523365.0
2019-04-08 12:20:00,28.37,28.38,28.3,28.3,450477.0,28.37,28.38,28.3,28.3,450477.0
2019-04-08 12:25:00,28.3,28.33,28.26,28.27,497466.0,28.3,28.33,28.26,28.27,497466.0
2019-04-08 12:30:00,28.26,28.3,28.25,28.29,503648.0,28.26,28.3,28.25,28.29,503648.0
2019-04-08 12:35:00,28.3,28.42,28.29,28.41,590252.0,28.3,28.42,28.29,28.41,590252.0
2019-04-08 12:40:00,28.41,28.44,28.38,28.44,472432.0,28.41,28.44,28.38,28.44,472432.0
2019-04-08 12:45:00,28.44,28.46,28.38,28.46,362527.0,28.44,28.46,28.38,28.46,362527.0
2019-04-08 12:50:00,28.45,28.48,28.39,28.41,389214.0,28.45,28.48,28.39,28.41,389214.0
2019-04-08 12:55:00,28.41,28.45,28.38,28.44,282460.0,28.41,28.45,28.38,28.44,282460.0
2019-04-08 13:00:00,28.43,28.46,28.4,28.41,267606.0,28.43,28.46,28.4,28.41,267606.0
2019-04-08 13:05:00,28.41,28.45,28.39,28.41,278473.0,28.41,28.45,28.39,28.41,278473.0
2019-04-08 13:10:00,28.4,28.41,28.35,28.38,355842.0,28.4,28.41,28.35,28.38,355842.0
2019-04-08 13:15:00,28.38,28.39,28.31,28.33,397773.0,28.38,28.39,28.31,28.33,397773.0
2019-04-08 13:20:00,28.33,28.34,28.31,28.34,222813.0,28.33,28.34,28.31,28.34,222813.0
2019-04-08 13:25:00,28.33,28.4,28.32,28.39,329186.0,28.33,28.4,28.32,28.39,329186.0
2019-04-08 13:30:00,28.38,28.43,28.37,28.41,342680.0,28.38,28.43,28.37,28.41,342680.0
2019-04-08 13:35:00,28.41,28.49,28.4,28.45,707149.0,28.41,28.49,28.4,28.45,707149.0
2019-04-08 13:40:00,28.46,28.47,28.41,28.42,387240.0,28.46,28.47,28.41,28.42,387240.0
2019-04-08 13:45:00,28.42,28.43,28.35,28.37,453465.0,28.42,28.43,28.35,28.37,453465.0
2019-04-08 13:50:00,28.38,28.38,28.32,28.36,486151.0,28.38,28.38,28.32,28.36,486151.0
2019-04-08 13:55:00,28.36,28.38,28.34,28.38,209289.0,28.36,28.38,28.34,28.38,209289.0
2019-04-08 14:00:00,28.38,28.43,28.37,28.4,366416.0,28.38,28.43,28.37,28.4,366416.0
2019-04-08 14:05:00,28.41,28.44,28.4,28.4,361183.0,28.41,28.44,28.4,28.4,361183.0
2019-04-08 14:10:00,28.4,28.51,28.38,28.51,516208.0,28.4,28.51,28.38,28.51,516208.0
2019-04-08 14:15:00,28.51,28.55,28.5,28.52,768826.0,28.51,28.55,28.5,28.52,768826.0
2019-04-08 14:20:00,28.52,28.53,28.45,28.45,368219.0,28.52,28.53,28.45,28.45,368219.0
2019-04-08 14:25:00,28.45,28.5,28.42,28.5,317112.0,28.45,28.5,28.42,28.5,317112.0
2019-04-08 14:30:00,28.5,28.54,28.48,28.49,433228.0,28.5,28.54,28.48,28.49,433228.0
2019-04-08 14:35:00,28.48,28.54,28.47,28.51,410971.0,28.48,28.54,28.47,28.51,410971.0
2019-04-08 14:40:00,28.51,28.55,28.5,28.51,354502.0,28.51,28.55,28.5,28.51,354502.0
2019-04-08 14:45:00,28.5,28.51,28.45,28.46,333730.0,28.5,28.51,28.45,28.46,333730.0
2019-04-08 14:50:00,28.46,28.5,28.45,28.47,313690.0,28.46,28.5,28.45,28.47,313690.0
2019-04-08 14:55:00,28.47,28.53,28.47,28.53,289790.0,28.47,28.53,28.47,28.53,289790.0
2019-04-08 15:00:00,28.52,28.53,28.49,28.5,264223.0,28.52,28.53,28.49,28.5,264223.0
2019-04-08 15:05:00,28.51,28.54,28.5,28.54,246429.0,28.51,28.54,28.5,28.54,246429.0
2019-04-08 15:10:00,28.54,28.56,28.52,28.55,376438.0,28.54,28.56,28.52,28.55,376438.0
2019-04-08 15:15:00,28.55,28.55,28.5,28.51,270153.0,28.55,28.55,28.5,28.51,270153.0
2019-04-08 15:20:00,28.51,28.54,28.49,28.52,312863.0,28.51,28.54,28.49,28.52,312863.0
2019-04-08 15:25:00,28.52,28.53,28.51,28.52,218895.0,28.52,28.53,28.51,28.52,218895.0
2019-04-08 15:30:00,28.52,28.55,28.51,28.53,387918.0,28.52,28.55,28.51,28.53,387918.0
2019-04-08 15:35:00,28.54,28.55,28.52,28.53,292320.0,28.54,28.55,28.52,28.53,292320.0
2019-04-08 15:40:00,28.53,28.57,28.53,28.56,385713.0,28.53,28.57,28.53,28.56,385713.0
2019-04-08 15:45:00,28.57,28.58,28.53,28.57,648264.0,28.57,28.58,28.53,28.57,648264.0
2019-04-08 15:50:00,28.57,28.58,28.51,28.54,749217.0,28.57,28.58,28.51,28.54,749217.0
2019-04-08 15:55:00,28.55,28.56,28.5,28.53,1417947.0,28.55,28.56,28.5,28.53,1417947.0
2019-04-09 09:30:00,28.24,28.38,28.01,28.08,3247925.0,28.24,28.38,28.01,28.08,3247925.0
2019-04-09 09:35:00,28.08,28.26,28.05,28.25,2185043.0,28.08,28.26,28.05,28.25,2185043.0
2019-04-09 09:40:00,28.26,28.3,28.12,28.16,1623927.0,28.26,28.3,28.12,28.16,1623927.0
2019-04-09 09:45:00,28.16,28.16,27.92,27.95,2409634.0,28.16,28.16,27.92,27.95,2409634.0
2019-04-09 09:50:00,27.96,28.09,27.94,28.07,1401044.0,27.96,28.09,27.94,28.07,1401044.0
2019-04-09 09:55:00,28.06,28.09,27.9,27.92,1311388.0,28.06,28.09,27.9,27.92,1311388.0
2019-04-09 10:00:00,27.92,27.94,27.74,27.85,2873048.0,27.92,27.94,27.74,27.85,2873048.0
2019-04-09 10:05:00,27.84,27.96,27.84,27.87,1435202.0,27.84,27.96,27.84,27.87,1435202.0
2019-04-09 10:10:00,27.87,28.02,27.84,28.0,1384033.0,27.87,28.02,27.84,28.0,1384033.0
2019-04-09 10:15:00,28.0,28.04,27.81,27.85,1357728.0,28.0,28.04,27.81,27.85,1357728.0
2019-04-09 10:20:00,27.84,27.91,27.83,27.86,707264.0,27.84,27.91,27.83,27.86,707264.0
2019-04-09 10:25:00,27.86,27.86,27.76,27.81,1600869.0,27.86,27.86,27.76,27.81,1600869.0
2019-04-09 10:30:00,27.82,27.86,27.68,27.73,1724603.0,27.82,27.86,27.68,27.73,1724603.0
2019-04-09 10:35:00,27.73,27.74,27.57,27.58,1959146.0,27.73,27.74,27.57,27.58,1959146.0
2019-04-09 10:40:00,27.58,27.67,27.48,27.5,2076851.0,27.58,27.67,27.48,27.5,2076851.0
2019-04-09 10:45:00,27.5,27.56,27.49,27.53,1073826.0,27.5,27.56,27.49,27.53,1073826.0
2019-04-09 10:50:00,27.53,27.54,27.39,27.48,1730773.0,27.53,27.54,27.39,27.48,1730773.0
2019-04-09 10:55:00,27.49,27.53,27.33,27.36,2069995.0,27.49,27.53,27.33,27.36,2069995.0
2019-04-09 11:00:00,27.36,27.48,27.3,27.44,2115301.0,27.36,27.48,27.3,27.44,2115301.0
2019-04-09 11:05:00,27.43,27.53,27.43,27.51,1327711.0,27.43,27.53,27.43,27.51,1327711.0
2019-04-09 11:10:00,27.51,27.52,27.43,27.52,828465.0,27.51,27.52,27.43,27.52,828465.0
2019-04-09 11:15:00,27.52,27.58,27.47,27.47,1227651.0,27.52,27.58,27.47,27.47,1227651.0
2019-04-09 11:20:00,27.48,27.48,27.38,27.42,1140164.0,27.48,27.48,27.38,27.42,1140164.0
2019-04-09 11:25:00,27.42,27.45,27.37,27.41,609797.0,27.42,27.45,27.37,27.41,609797.0
2019-04-09 11:30:00,27.41,27.52,27.4,27.49,915281.0,27.41,27.52,27.4,27.49,915281.0
2019-04-09 11:35:00,27.49,27.51,27.45,27.48,557225.0,27.49,27.51,27.45,27.48,557225.0
2019-04-09 11:40:00,27.48,27.51,27.39,27.44,1002142.0,27.48,27.51,27.39,27.44,1002142.0
2019-04-09 11:45:00,27.44,27.48,27.42,27.46,452552.0,27.44,27.48,27.42,27.46,452552.0
2019-04-09 11:50:00,27.46,27.5,27.36,27.38,773202.0,27.46,27.5,27.36,27.38,773202.0
2019-04-09 11:55:00,27.38,27.43,27.35,27.41,735392.0,27.38,27.43,27.35,27.41,735392.0
2019-04-09 12:00:00,27.41,27.41,27.35,27.36,682988.0,27.41,27.41,27.35,27.36,682988.0
2019-04-09 12:05:00,27.36,27.4,27.3,27.38,942232.0,27.36,27.4,27.3,27.38,942232.0
2019-04-09 12:10:00,27.39,27.49,27.38,27.47,698244.0,27.39,27.49,27.38,27.47,698244.0
2019-04-09 12:15:00,27.48,27.52,27.43,27.44,749840.0,27.48,27.52,27.43,27.44,749840.0
2019-04-09 12:20:00,27.44,27.48,27.4,27.44,367011.0,27.44,27.48,27.4,27.44,367011.0
2019-04-09 12:25:00,27.44,27.44,27.36,27.4,580816.0,27.44,27.44,27.36,27.4,580816.0
2019-04-09 12:30:00,27.4,27.45,27.39,27.44,299314.0,27.4,27.45,27.39,27.44,299314.0
2019-04-09 12:35:00,27.43,27.48,27.41,27.46,413119.0,27.43,27.48,27.41,27.46,413119.0
2019-04-09 12:40:00,27.45,27.56,27.45,27.49,674097.0,27.45,27.56,27.45,27.49,674097.0
2019-04-09 12:45:00,27.5,27.53,27.48,27.5,402559.0,27.5,27.53,27.48,27.5,402559.0
2019-04-09 12:50:00,27.5,27.52,27.47,27.52,281100.0,27.5,27.52,27.47,27.52,281100.0
2019-04-09 12:55:00,27.52,27.58,27.51,27.53,529803.0,27.52,27.58,27.51,27.53,529803.0
2019-04-09 13:00:00,27.53,27.55,27.49,27.49,444922.0,27.53,27.55,27.49,27.49,444922.0
2019-04-09 13:05:00,27.49,27.54,27.46,27.52,415467.0,27.49,27.54,27.46,27.52,415467.0
2019-04-09 13:10:00,27.52,27.54,27.47,27.48,215362.0,27.52,27.54,27.47,27.48,215362.0
2019-04-09 13:15:00,27.48,27.5,27.45,27.48,347175.0,27.48,27.5,27.45,27.48,347175.0
2019-04-09 13:20:00,27.48,27.51,27.43,27.45,486331.0,27.48,27.51,27.43,27.45,486331.0
2019-04-09 13:25:00,27.46,27.47,27.42,27.43,331233.0,27.46,27.47,27.42,27.43,331233.0
2019-04-09 13:30:00,27.44,27.46,27.39,27.42,464327.0,27.44,27.46,27.39,27.42,464327.0
2019-04-09 13:35:00,27.41,27.47,27.38,27.45,540166.0,27.41,27.47,27.38,27.45,540166.0
2019-04-09 13:40:00,27.46,27.46,27.39,27.42,391776.0,27.46,27.46,27.39,27.42,391776.0
2019-04-09 13:45:00,27.42,27.44,27.35,27.35,515965.0,27.42,27.44,27.35,27.35,515965.0
2019-04-09 13:50:00,27.36,27.36,27.3,27.32,917158.0,27.36,27.36,27.3,27.32,917158.0
2019-04-09 13:55:00,27.33,27.34,27.27,27.28,860033.0,27.33,27.34,27.27,27.28,860033.0
2019-04-09 14:00:00,27.28,27.33,27.27,27.32,417631.0,27.28,27.33,27.27,27.32,417631.0
2019-04-09 14:05:00,27.31,27.32,27.19,27.25,1202554.0,27.31,27.32,27.19,27.25,1202554.0
2019-04-09 14:10:00,27.26,27.29,27.22,27.27,529208.0,27.26,27.29,27.22,27.27,529208.0
2019-04-09 14:15:00,27.27,27.35,27.26,27.3,722675.0,27.27,27.35,27.26,27.3,722675.0
2019-04-09 14:20:00,27.3,27.35,27.28,27.28,429576.0,27.3,27.35,27.28,27.28,429576.0
2019-04-09 14:25:00,27.28,27.3,27.25,27.26,374754.0,27.28,27.3,27.25,27.26,374754.0
2019-04-09 14:30:00,27.26,27.31,27.25,27.29,328191.0,27.26,27.31,27.25,27.29,328191.0
2019-04-09 14:35:00,27.28,27.3,27.24,27.25,439822.0,27.28,27.3,27.24,27.25,439822.0
2019-04-09 14:40:00,27.25,27.26,27.22,27.23,500863.0,27.25,27.26,27.22,27.23,500863.0
2019-04-09 14:45:00,27.23,27.27,27.22,27.26,404987.0,27.23,27.27,27.22,27.26,404987.0
2019-04-09 14:50:00,27.27,27.31,27.26,27.28,540728.0,27.27,27.31,27.26,27.28,540728.0
2019-04-09 14:55:00,27.29,27.31,27.25,27.3,450384.0,27.29,27.31,27.25,27.3,450384.0
2019-04-09 15:00:00,27.29,27.34,27.27,27.3,460272.0,27.29,27.34,27.27,27.3,460272.0
2019-04-09 15:05:00,27.3,27.34,27.28,27.31,498156.0,27.3,27.34,27.28,27.31,498156.0
2019-04-09 15:10:00,27.32,27.33,27.28,27.31,388805.0,27.32,27.33,27.28,27.31,388805.0
2019-04-09 15:15:00,27.3,27.33,27.28,27.28,511575.0,27.3,27.33,27.28,27.28,511575.0
2019-04-09 15:20:00,27.29,27.31,27.27,27.29,360221.0,27.29,27.31,27.27,27.29,360221.0
2019-04-09 15:25:00,27.29,27.29,27.23,27.25,685023.0,27.29,27.29,27.23,27.25,685023.0
2019-04-09 15:30:00,27.25,27.29,27.23,27.28,523030.0,27.25,27.29,27.23,27.28,523030.0
2019-04-09 15:35:00,27.27,27.32,27.27,27.31,528017.0,27.27,27.32,27.27,27.31,528017.0
2019-04-09 15:40:00,27.32,27.33,27.27,27.29,466244.0,27.32,27.33,27.27,27.29,466244.0
2019-04-09 15:45:00,27.28,27.3,27.28,27.3,482589.0,27.28,27.3,27.28,27.3,482589.0
2019-04-09 15:50:00,27.29,27.3,27.25,27.26,1270080.0,27.29,27.3,27.25,27.26,1270080.0
2019-04-09 15:55:00,27.26,27.29,27.21,27.24,2404744.0,27.26,27.29,27.21,27.24,2404744.0
2019-04-10 09:30:00,27.46,27.65,27.4,27.63,4053722.0,27.46,27.65,27.4,27.63,4053722.0
2019-04-10 09:35:00,27.62,27.72,27.52,27.53,2710564.0,27.62,27.72,27.52,27.53,2710564.0
2019-04-10 09:40:00,27.53,27.55,27.41,27.48,1980056.0,27.53,27.55,27.41,27.48,1980056.0
2019-04-10 09:45:00,27.48,27.5,27.32,27.42,1716740.0,27.48,27.5,27.32,27.42,1716740.0
2019-04-10 09:50:00,27.43,27.49,27.38,27.42,1013183.0,27.43,27.49,27.38,27.42,1013183.0
2019-04-10 09:55:00,27.41,27.58,27.41,27.52,1400770.0,27.41,27.58,27.41,27.52,1400770.0
2019-04-10 10:00:00,27.52,27.64,27.51,27.55,1274113.0,27.52,27.64,27.51,27.55,1274113.0
2019-04-10 10:05:00,27.55,27.59,27.48,27.49,955360.0,27.55,27.59,27.48,27.49,955360.0
2019-04-10 10:10:00,27.5,27.55,27.45,27.53,855013.0,27.5,27.55,27.45,27.53,855013.0
2019-04-10 10:15:00,27.53,27.65,27.51,27.61,1000551.0,27.53,27.65,27.51,27.61,1000551.0
2019-04-10 10:20:00,27.61,27.64,27.56,27.62,762119.0,27.61,27.64,27.56,27.62,762119.0
2019-04-10 10:25:00,27.62,27.81,27.62,27.8,2151836.0,27.62,27.81,27.62,27.8,2151836.0
2019-04-10 10:30:00,27.8,27.95,27.78,27.95,2115664.0,27.8,27.95,27.78,27.95,2115664.0
2019-04-10 10:35:00,27.94,27.97,27.89,27.89,1294198.0,27.94,27.97,27.89,27.89,1294198.0
2019-04-10 10:40:00,27.89,28.05,27.86,28.04,1887853.0,27.89,28.05,27.86,28.04,1887853.0
2019-04-10 10:45:00,28.04,28.08,28.0,28.03,1375899.0,28.04,28.08,28.0,28.03,1375899.0
2019-04-10 10:50:00,28.03,28.07,27.96,27.96,1165539.0,28.03,28.07,27.96,27.96,1165539.0
2019-04-10 10:55:00,27.96,28.0,27.89,27.91,974702.0,27.96,28.0,27.89,27.91,974702.0
2019-04-10 11:00:00,27.91,27.97,27.89,27.96,831507.0,27.91,27.97,27.89,27.96,831507.0
2019-04-10 11:05:00,27.96,28.12,27.96,28.05,1326440.0,27.96,28.12,27.96,28.05,1326440.0
2019-04-10 11:10:00,28.05,28.11,27.96,27.98,810259.0,28.05,28.11,27.96,27.98,810259.0
2019-04-10 11:15:00,27.98,28.01,27.93,27.96,547639.0,27.98,28.01,27.93,27.96,547639.0
2019-04-10 11:20:00,27.96,27.98,27.92,27.95,303537.0,27.96,27.98,27.92,27.95,303537.0
2019-04-10 11:25:00,27.94,27.95,27.85,27.87,652268.0,27.94,27.95,27.85,27.87,652268.0
2019-04-10 11:30:00,27.87,27.95,27.86,27.91,625702.0,27.87,27.95,27.86,27.91,625702.0
2019-04-10 11:35:00,27.92,28.03,27.91,27.98,697137.0,27.92,28.03,27.91,27.98,697137.0
2019-04-10 11:40:00,27.98,27.99,27.95,27.99,390825.0,27.98,27.99,27.95,27.99,390825.0
2019-04-10 11:45:00,27.98,27.99,27.92,27.93,361846.0,27.98,27.99,27.92,27.93,361846.0
2019-04-10 11:50:00,27.93,27.95,27.88,27.92,380495.0,27.93,27.95,27.88,27.92,380495.0
2019-04-10 11:55:00,27.91,27.96,27.89,27.92,303272.0,27.91,27.96,27.89,27.92,303272.0
2019-04-10 12:00:00,27.92,27.93,27.87,27.91,421907.0,27.92,27.93,27.87,27.91,421907.0
2019-04-10 12:05:00,27.91,27.91,27.82,27.86,412337.0,27.91,27.91,27.82,27.86,412337.0
2019-04-10 12:10:00,27.85,27.86,27.81,27.84,352928.0,27.85,27.86,27.81,27.84,352928.0
2019-04-10 12:15:00,27.84,27.85,27.76,27.76,518756.0,27.84,27.85,27.76,27.76,518756.0
2019-04-10 12:20:00,27.77,27.8,27.76,27.79,373514.0,27.77,27.8,27.76,27.79,373514.0
2019-04-10 12:25:00,27.79,27.8,27.73,27.78,483265.0,27.79,27.8,27.73,27.78,483265.0
2019-04-10 12:30:00,27.78,27.84,27.76,27.83,561778.0,27.78,27.84,27.76,27.83,561778.0
2019-04-10 12:35:00,27.83,27.84,27.77,27.78,438657.0,27.83,27.84,27.77,27.78,438657.0
2019-04-10 12:40:00,27.79,27.79,27.75,27.78,321561.0,27.79,27.79,27.75,27.78,321561.0
2019-04-10 12:45:00,27.77,27.78,27.73,27.76,457727.0,27.77,27.78,27.73,27.76,457727.0
2019-04-10 12:50:00,27.76,27.76,27.7,27.73,523239.0,27.76,27.76,27.7,27.73,523239.0
2019-04-10 12:55:00,27.73,27.75,27.72,27.74,141760.0,27.73,27.75,27.72,27.74,141760.0
2019-04-10 13:00:00,27.74,27.75,27.66,27.69,532557.0,27.74,27.75,27.66,27.69,532557.0
2019-04-10 13:05:00,27.69,27.74,27.68,27.71,282746.0,27.69,27.74,27.68,27.71,282746.0
2019-04-10 13:10:00,27.71,27.71,27.66,27.69,223680.0,27.71,27.71,27.66,27.69,223680.0
2019-04-10 13:15:00,27.69,27.75,27.67,27.72,391944.0,27.69,27.75,27.67,27.72,391944.0
2019-04-10 13:20:00,27.72,27.72,27.64,27.66,355053.0,27.72,27.72,27.64,27.66,355053.0
2019-04-10 13:25:00,27.66,27.66,27.6,27.63,424109.0,27.66,27.66,27.6,27.63,424109.0
2019-04-10 13:30:00,27.63,27.65,27.6,27.62,331775.0,27.63,27.65,27.6,27.62,331775.0
2019-04-10 13:35:00,27.62,27.66,27.6,27.66,289049.0,27.62,27.66,27.6,27.66,289049.0
2019-04-10 13:40:00,27.66,27.66,27.61,27.63,307730.0,27.66,27.66,27.61,27.63,307730.0
2019-04-10 13:45:00,27.63,27.64,27.6,27.62,274919.0,27.63,27.64,27.6,27.62,274919.0
2019-04-10 13:50:00,27.62,27.64,27.57,27.59,399505.0,27.62,27.64,27.57,27.59,399505.0
2019-04-10 13:55:00,27.59,27.6,27.53,27.56,575956.0,27.59,27.6,27.53,27.56,575956.0
2019-04-10 14:00:00,27.57,27.6,27.55,27.55,361205.0,27.57,27.6,27.55,27.55,361205.0
2019-04-10 14:05:00,27.56,27.59,27.45,27.46,775017.0,27.56,27.59,27.45,27.46,775017.0
2019-04-10 14:10:00,27.45,27.49,27.4,27.47,856484.0,27.45,27.49,27.4,27.47,856484.0
2019-04-10 14:15:00,27.47,27.5,27.46,27.47,432507.0,27.47,27.5,27.46,27.47,432507.0
2019-04-10 14:20:00,27.47,27.49,27.41,27.43,307831.0,27.47,27.49,27.41,27.43,307831.0
2019-04-10 14:25:00,27.44,27.5,27.43,27.48,297295.0,27.44,27.5,27.43,27.48,297295.0
2019-04-10 14:30:00,27.49,27.52,27.46,27.49,413651.0,27.49,27.52,27.46,27.49,413651.0
2019-04-10 14:35:00,27.49,27.52,27.46,27.47,297242.0,27.49,27.52,27.46,27.47,297242.0
2019-04-10 14:40:00,27.47,27.52,27.46,27.51,331330.0,27.47,27.52,27.46,27.51,331330.0
2019-04-10 14:45:00,27.51,27.51,27.48,27.5,198536.0,27.51,27.51,27.48,27.5,198536.0
2019-04-10 14:50:00,27.5,27.57,27.49,27.57,541039.0,27.5,27.57,27.49,27.57,541039.0
2019-04-10 14:55:00,27.56,27.63,27.56,27.6,648661.0,27.56,27.63,27.56,27.6,648661.0
2019-04-10 15:00:00,27.61,27.65,27.58,27.65,547145.0,27.61,27.65,27.58,27.65,547145.0
2019-04-10 15:05:00,27.64,27.74,27.64,27.74,716574.0,27.64,27.74,27.64,27.74,716574.0
2019-04-10 15:10:00,27.74,27.79,27.72,27.74,874532.0,27.74,27.79,27.72,27.74,874532.0
2019-04-10 15:15:00,27.75,27.78,27.69,27.71,634145.0,27.75,27.78,27.69,27.71,634145.0
2019-04-10 15:20:00,27.71,27.77,27.7,27.77,453968.0,27.71,27.77,27.7,27.77,453968.0
2019-04-10 15:25:00,27.77,27.8,27.75,27.8,426102.0,27.77,27.8,27.75,27.8,426102.0
2019-04-10 15:30:00,27.8,27.84,27.77,27.81,473295.0,27.8,27.84,27.77,27.81,473295.0
2019-04-10 15:35:00,27.8,27.84,27.78,27.8,504506.0,27.8,27.84,27.78,27.8,504506.0
2019-04-10 15:40:00,27.8,27.83,27.79,27.83,447660.0,27.8,27.83,27.79,27.83,447660.0
2019-04-10 15:45:00,27.83,27.87,27.82,27.85,806580.0,27.83,27.87,27.82,27.85,806580.0
2019-04-10 15:50:00,27.85,27.85,27.79,27.81,930988.0,27.85,27.85,27.79,27.81,930988.0
2019-04-10 15:55:00,27.8,27.85,27.79,27.84,1914746.0,27.8,27.85,27.79,27.84,1914746.0
2019-04-11 09:30:00,27.81,27.96,27.76,27.83,2298738.0,27.81,27.96,27.76,27.83,2298738.0
2019-04-11 09:35:00,27.83,27.85,27.61,27.62,2023475.0,27.83,27.85,27.61,27.62,2023475.0
2019-04-11 09:40:00,27.62,27.77,27.59,27.73,1533947.0,27.62,27.77,27.59,27.73,1533947.0
2019-04-11 09:45:00,27.73,27.74,27.61,27.65,1081131.0,27.73,27.74,27.61,27.65,1081131.0
2019-04-11 09:50:00,27.64,27.69,27.46,27.47,1400439.0,27.64,27.69,27.46,27.47,1400439.0
2019-04-11 09:55:00,27.46,27.66,27.46,27.65,1032559.0,27.46,27.66,27.46,27.65,1032559.0
2019-04-11 10:00:00,27.64,27.68,27.55,27.6,809451.0,27.64,27.68,27.55,27.6,809451.0
2019-04-11 10:05:00,27.61,27.62,27.55,27.6,600498.0,27.61,27.62,27.55,27.6,600498.0
2019-04-11 10:10:00,27.6,27.64,27.55,27.6,567901.0,27.6,27.64,27.55,27.6,567901.0
2019-04-11 10:15:00,27.61,27.77,27.61,27.74,996714.0,27.61,27.77,27.61,27.74,996714.0
2019-04-11 10:20:00,27.73,27.82,27.7,27.81,734210.0,27.73,27.82,27.7,27.81,734210.0
2019-04-11 10:25:00,27.81,27.85,27.78,27.81,902498.0,27.81,27.85,27.78,27.81,902498.0
2019-04-11 10:30:00,27.81,27.82,27.72,27.78,650691.0,27.81,27.82,27.72,27.78,650691.0
2019-04-11 10:35:00,27.78,27.79,27.73,27.79,412638.0,27.78,27.79,27.73,27.79,412638.0
2019-04-11 10:40:00,27.8,27.89,27.76,27.87,630576.0,27.8,27.89,27.76,27.87,630576.0
2019-04-11 10:45:00,27.87,27.93,27.87,27.9,622485.0,27.87,27.93,27.87,27.9,622485.0
2019-04-11 10:50:00,27.89,28.01,27.87,27.98,1126202.0,27.89,28.01,27.87,27.98,1126202.0
2019-04-11 10:55:00,27.97,28.01,27.93,27.99,778881.0,27.97,28.01,27.93,27.99,778881.0
2019-04-11 11:00:00,27.99,28.01,27.88,27.93,856712.0,27.99,28.01,27.88,27.93,856712.0
2019-04-11 11:05:00,27.92,27.99,27.89,27.97,485572.0,27.92,27.99,27.89,27.97,485572.0
2019-04-11 11:10:00,27.97,28.04,27.94,27.99,731037.0,27.97,28.04,27.94,27.99,731037.0
2019-04-11 11:15:00,28.0,28.01,27.92,27.96,543831.0,28.0,28.01,27.92,27.96,543831.0
2019-04-11 11:20:00,27.95,28.04,27.95,28.02,514792.0,27.95,28.04,27.95,28.02,514792.0
2019-04-11 11:25:00,28.03,28.05,28.0,28.02,540345.0,28.03,28.05,28.0,28.02,540345.0
2019-04-11 11:30:00,28.02,28.02,27.94,27.96,464093.0,28.02,28.02,27.94,27.96,464093.0
2019-04-11 11:35:00,27.96,27.99,27.87,27.88,581380.0,27.96,27.99,27.87,27.88,581380.0
2019-04-11 11:40:00,27.88,27.89,27.79,27.89,1321469.0,27.88,27.89,27.79,27.89,1321469.0
2019-04-11 11:45:00,27.9,27.92,27.86,27.9,536523.0,27.9,27.92,27.86,27.9,536523.0
2019-04-11 11:50:00,27.9,27.96,27.9,27.91,476525.0,27.9,27.96,27.9,27.91,476525.0
2019-04-11 11:55:00,27.91,27.93,27.89,27.91,302604.0,27.91,27.93,27.89,27.91,302604.0
2019-04-11 12:00:00,27.91,27.91,27.84,27.88,287092.0,27.91,27.91,27.84,27.88,287092.0
2019-04-11 12:05:00,27.88,27.88,27.81,27.84,307682.0,27.88,27.88,27.81,27.84,307682.0
2019-04-11 12:10:00,27.83,27.84,27.8,27.82,350064.0,27.83,27.84,27.8,27.82,350064.0
2019-04-11 12:15:00,27.83,27.86,27.79,27.84,312511.0,27.83,27.86,27.79,27.84,312511.0
2019-04-11 12:20:00,27.84,27.88,27.82,27.83,246532.0,27.84,27.88,27.82,27.83,246532.0
2019-04-11 12:25:00,27.84,27.84,27.78,27.8,285769.0,27.84,27.84,27.78,27.8,285769.0
2019-04-11 12:30:00,27.81,27.85,27.8,27.81,235696.0,27.81,27.85,27.8,27.81,235696.0
2019-04-11 12:35:00,27.81,27.83,27.79,27.8,204562.0,27.81,27.83,27.79,27.8,204562.0
2019-04-11 12:40:00,27.8,27.85,27.8,27.85,260169.0,27.8,27.85,27.8,27.85,260169.0
2019-04-11 12:45:00,27.85,27.88,27.84,27.87,198504.0,27.85,27.88,27.84,27.87,198504.0
2019-04-11 12:50:00,27.86,27.95,27.85,27.95,370596.0,27.86,27.95,27.85,27.95,370596.0
2019-04-11 12:55:00,27.94,28.02,27.94,27.98,768213.0,27.94,28.02,27.94,27.98,768213.0
2019-04-11 13:00:00,27.98,28.0,27.92,27.95,421281.0,27.98,28.0,27.92,27.95,421281.0
2019-04-11 13:05:00,27.95,27.96,27.91,27.94,187442.0,27.95,27.96,27.91,27.94,187442.0
2019-04-11 13:10:00,27.94,27.97,27.92,27.93,284101.0,27.94,27.97,27.92,27.93,284101.0
2019-04-11 13:15:00,27.93,27.95,27.88,27.9,206747.0,27.93,27.95,27.88,27.9,206747.0
2019-04-11 13:20:00,27.9,27.92,27.87,27.87,153314.0,27.9,27.92,27.87,27.87,153314.0
2019-04-11 13:25:00,27.87,27.89,27.86,27.89,134447.0,27.87,27.89,27.86,27.89,134447.0
2019-04-11 13:30:00,27.89,27.89,27.81,27.85,314391.0,27.89,27.89,27.81,27.85,314391.0
2019-04-11 13:35:00,27.84,27.88,27.78,27.81,418579.0,27.84,27.88,27.78,27.81,418579.0
2019-04-11 13:40:00,27.8,27.81,27.75,27.78,344572.0,27.8,27.81,27.75,27.78,344572.0
2019-04-11 13:45:00,27.78,27.8,27.76,27.79,244847.0,27.78,27.8,27.76,27.79,244847.0
2019-04-11 13:50:00,27.79,27.8,27.74,27.75,388478.0,27.79,27.8,27.74,27.75,388478.0
2019-04-11 13:55:00,27.74,27.77,27.73,27.75,275629.0,27.74,27.77,27.73,27.75,275629.0
2019-04-11 14:00:00,27.74,27.76,27.72,27.74,257368.0,27.74,27.76,27.72,27.74,257368.0
2019-04-11 14:05:00,27.75,27.78,27.68,27.7,377804.0,27.75,27.78,27.68,27.7,377804.0
2019-04-11 14:10:00,27.69,27.71,27.68,27.69,218097.0,27.69,27.71,27.68,27.69,218097.0
2019-04-11 14:15:00,27.7,27.71,27.66,27.69,313718.0,27.7,27.71,27.66,27.69,313718.0
2019-04-11 14:20:00,27.68,27.74,27.68,27.73,244575.0,27.68,27.74,27.68,27.73,244575.0
2019-04-11 14:25:00,27.73,27.76,27.7,27.73,333892.0,27.73,27.76,27.7,27.73,333892.0
2019-04-11 14:30:00,27.73,27.8,27.72,27.76,387692.0,27.73,27.8,27.72,27.76,387692.0
2019-04-11 14:35:00,27.76,27.78,27.73,27.73,235793.0,27.76,27.78,27.73,27.73,235793.0
2019-04-11 14:40:00,27.74,27.74,27.69,27.7,281001.0,27.74,27.74,27.69,27.7,281001.0
2019-04-11 14:45:00,27.69,27.72,27.68,27.7,312027.0,27.69,27.72,27.68,27.7,312027.0
2019-04-11 14:50:00,27.7,27.73,27.67,27.72,308117.0,27.7,27.73,27.67,27.72,308117.0
2019-04-11 14:55:00,27.72,27.75,27.68,27.74,276471.0,27.72,27.75,27.68,27.74,276471.0
2019-04-11 15:00:00,27.75,27.79,27.73,27.77,289463.0,27.75,27.79,27.73,27.77,289463.0
2019-04-11 15:05:00,27.77,27.79,27.74,27.75,351908.0,27.77,27.79,27.74,27.75,351908.0
2019-04-11 15:10:00,27.76,27.77,27.73,27.77,292364.0,27.76,27.77,27.73,27.77,292364.0
2019-04-11 15:15:00,27.77,27.8,27.76,27.79,258371.0,27.77,27.8,27.76,27.79,258371.0
2019-04-11 15:20:00,27.79,27.79,27.73,27.75,255703.0,27.79,27.79,27.73,27.75,255703.0
2019-04-11 15:25:00,27.75,27.79,27.73,27.74,255787.0,27.75,27.79,27.73,27.74,255787.0
2019-04-11 15:30:00,27.75,27.78,27.74,27.76,184018.0,27.75,27.78,27.74,27.76,184018.0
2019-04-11 15:35:00,27.76,27.8,27.75,27.77,282536.0,27.76,27.8,27.75,27.77,282536.0
2019-04-11 15:40:00,27.78,27.8,27.76,27.8,284828.0,27.78,27.8,27.76,27.8,284828.0
2019-04-11 15:45:00,27.8,27.8,27.73,27.74,621287.0,27.8,27.8,27.73,27.74,621287.0
2019-04-11 15:50:00,27.74,27.78,27.73,27.77,522040.0,27.74,27.78,27.73,27.77,522040.0
2019-04-11 15:55:00,27.77,27.8,27.76,27.79,1369835.0,27.77,27.8,27.76,27.79,1369835.0
2019-04-12 09:30:00,28.21,28.38,28.01,28.08,3651688.0,28.21,28.38,28.01,28.08,3651688.0
2019-04-12 09:35:00,28.08,28.12,27.88,27.94,2053319.0,28.08,28.12,27.88,27.94,2053319.0
2019-04-12 09:40:00,27.94,28.0,27.86,27.88,1192508.0,27.94,28.0,27.86,27.88,1192508.0
2019-04-12 09:45:00,27.88,27.96,27.82,27.95,1113865.0,27.88,27.96,27.82,27.95,1113865.0
2019-04-12 09:50:00,27.95,28.09,27.94,28.05,1186976.0,27.95,28.09,27.94,28.05,1186976.0
2019-04-12 09:55:00,28.05,28.15,28.0,28.13,1242198.0,28.05,28.15,28.0,28.13,1242198.0
2019-04-12 10:00:00,28.13,28.14,27.97,28.03,1152879.0,28.13,28.14,27.97,28.03,1152879.0
2019-04-12 10:05:00,28.03,28.07,27.96,28.02,657377.0,28.03,28.07,27.96,28.02,657377.0
2019-04-12 10:10:00,28.02,28.09,27.95,27.96,721784.0,28.02,28.09,27.95,27.96,721784.0
2019-04-12 10:15:00,27.97,27.97,27.87,27.88,902985.0,27.97,27.97,27.87,27.88,902985.0
2019-04-12 10:20:00,27.88,27.95,27.87,27.88,627473.0,27.88,27.95,27.87,27.88,627473.0
2019-04-12 10:25:00,27.89,27.97,27.89,27.95,499669.0,27.89,27.97,27.89,27.95,499669.0
2019-04-12 10:30:00,27.94,28.02,27.94,27.97,485171.0,27.94,28.02,27.94,27.97,485171.0
2019-04-12 10:35:00,27.97,27.97,27.88,27.89,469852.0,27.97,27.97,27.88,27.89,469852.0
2019-04-12 10:40:00,27.9,27.96,27.87,27.88,568661.0,27.9,27.96,27.87,27.88,568661.0
2019-04-12 10:45:00,27.88,27.88,27.79,27.8,944835.0,27.88,27.88,27.79,27.8,944835.0
2019-04-12 10:50:00,27.8,27.88,27.79,27.85,529691.0,27.8,27.88,27.79,27.85,529691.0
2019-04-12 10:55:00,27.84,27.85,27.75,27.79,593369.0,27.84,27.85,27.75,27.79,593369.0
2019-04-12 11:00:00,27.79,27.79,27.71,27.77,604021.0,27.79,27.79,27.71,27.77,604021.0
2019-04-12 11:05:00,27.76,27.83,27.74,27.78,465867.0,27.76,27.83,27.74,27.78,465867.0
2019-04-12 11:10:00,27.78,27.82,27.76,27.79,304320.0,27.78,27.82,27.76,27.79,304320.0
2019-04-12 11:15:00,27.79,27.79,27.67,27.71,439910.0,27.79,27.79,27.67,27.71,439910.0
2019-04-12 11:20:00,27.7,27.74,27.66,27.72,525057.0,27.7,27.74,27.66,27.72,525057.0
2019-04-12 11:25:00,27.72,27.79,27.71,27.76,423485.0,27.72,27.79,27.71,27.76,423485.0
2019-04-12 11:30:00,27.76,27.85,27.76,27.84,436658.0,27.76,27.85,27.76,27.84,436658.0
2019-04-12 11:35:00,27.84,27.88,27.81,27.83,419450.0,27.84,27.88,27.81,27.83,419450.0
2019-04-12 11:40:00,27.83,27.85,27.8,27.8,240892.0,27.83,27.85,27.8,27.8,240892.0
2019-04-12 11:45:00,27.8,27.87,27.8,27.84,291353.0,27.8,27.87,27.8,27.84,291353.0
2019-04-12 11:50:00,27.84,27.89,27.84,27.88,345738.0,27.84,27.89,27.84,27.88,345738.0
2019-04-12 11:55:00,27.88,27.92,27.85,27.9,366074.0,27.88,27.92,27.85,27.9,366074.0
2019-04-12 12:00:00,27.89,27.93,27.86,27.88,268028.0,27.89,27.93,27.86,27.88,268028.0
2019-04-12 12:05:00,27.88,27.9,27.84,27.9,253283.0,27.88,27.9,27.84,27.9,253283.0
2019-04-12 12:10:00,27.89,27.9,27.85,27.9,139837.0,27.89,27.9,27.85,27.9,139837.0
2019-04-12 12:15:00,27.9,27.95,27.9,27.91,484638.0,27.9,27.95,27.9,27.91,484638.0
2019-04-12 12:20:00,27.92,27.95,27.9,27.94,354126.0,27.92,27.95,27.9,27.94,354126.0
2019-04-12 12:25:00,27.93,27.95,27.89,27.9,148831.0,27.93,27.95,27.89,27.9,148831.0
2019-04-12 12:30:00,27.9,27.92,27.87,27.89,258128.0,27.9,27.92,27.87,27.89,258128.0
2019-04-12 12:35:00,27.89,27.91,27.85,27.86,227704.0,27.89,27.91,27.85,27.86,227704.0
2019-04-12 12:40:00,27.86,27.89,27.83,27.83,207298.0,27.86,27.89,27.83,27.83,207298.0
2019-04-12 12:45:00,27.83,27.87,27.83,27.85,191883.0,27.83,27.87,27.83,27.85,191883.0
2019-04-12 12:50:00,27.85,27.87,27.82,27.86,172461.0,27.85,27.87,27.82,27.86,172461.0
2019-04-12 12:55:00,27.86,27.88,27.83,27.88,210440.0,27.86,27.88,27.83,27.88,210440.0
2019-04-12 13:00:00,27.88,27.88,27.83,27.86,309761.0,27.88,27.88,27.83,27.86,309761.0
2019-04-12 13:05:00,27.86,27.91,27.86,27.9,277063.0,27.86,27.91,27.86,27.9,277063.0
2019-04-12 13:10:00,27.9,27.93,27.89,27.92,299984.0,27.9,27.93,27.89,27.92,299984.0
2019-04-12 13:15:00,27.92,27.98,27.91,27.98,520031.0,27.92,27.98,27.91,27.98,520031.0
2019-04-12 13:20:00,27.98,27.99,27.93,27.98,337138.0,27.98,27.99,27.93,27.98,337138.0
2019-04-12 13:25:00,27.99,27.99,27.93,27.95,247738.0,27.99,27.99,27.93,27.95,247738.0
2019-04-12 13:30:00,27.95,27.95,27.93,27.95,106073.0,27.95,27.95,27.93,27.95,106073.0
2019-04-12 13:35:00,27.95,27.96,27.9,27.9,203755.0,27.95,27.96,27.9,27.9,203755.0
2019-04-12 13:40:00,27.9,27.92,27.87,27.89,193905.0,27.9,27.92,27.87,27.89,193905.0
2019-04-12 13:45:00,27.89,27.9,27.86,27.87,122670.0,27.89,27.9,27.86,27.87,122670.0
2019-04-12 13:50:00,27.86,27.88,27.85,27.88,198063.0,27.86,27.88,27.85,27.88,198063.0
2019-04-12 13:55:00,27.88,27.9,27.85,27.88,152186.0,27.88,27.9,27.85,27.88,152186.0
2019-04-12 14:00:00,27.87,27.93,27.85,27.89,278320.0,27.87,27.93,27.85,27.89,278320.0
2019-04-12 14:05:00,27.9,27.91,27.88,27.91,111262.0,27.9,27.91,27.88,27.91,111262.0
2019-04-12 14:10:00,27.9,27.92,27.9,27.92,180664.0,27.9,27.92,27.9,27.92,180664.0
2019-04-12 14:15:00,27.92,27.94,27.9,27.92,202944.0,27.92,27.94,27.9,27.92,202944.0
2019-04-12 14:20:00,27.93,27.96,27.92,27.94,229560.0,27.93,27.96,27.92,27.94,229560.0
2019-04-12 14:25:00,27.94,27.94,27.91,27.93,175630.0,27.94,27.94,27.91,27.93,175630.0
2019-04-12 14:30:00,27.92,27.95,27.92,27.95,112111.0,27.92,27.95,27.92,27.95,112111.0
2019-04-12 14:35:00,27.95,27.96,27.94,27.96,254377.0,27.95,27.96,27.94,27.96,254377.0
2019-04-12 14:40:00,27.95,27.97,27.94,27.94,193948.0,27.95,27.97,27.94,27.94,193948.0
2019-04-12 14:45:00,27.95,27.98,27.94,27.98,257455.0,27.95,27.98,27.94,27.98,257455.0
2019-04-12 14:50:00,27.97,27.99,27.93,27.95,304013.0,27.97,27.99,27.93,27.95,304013.0
2019-04-12 14:55:00,27.95,27.97,27.94,27.97,169753.0,27.95,27.97,27.94,27.97,169753.0
2019-04-12 15:00:00,27.97,27.97,27.93,27.95,304371.0,27.97,27.97,27.93,27.95,304371.0
2019-04-12 15:05:00,27.95,27.97,27.93,27.96,314940.0,27.95,27.97,27.93,27.96,314940.0
2019-04-12 15:10:00,27.95,27.97,27.94,27.95,179293.0,27.95,27.97,27.94,27.95,179293.0
2019-04-12 15:15:00,27.96,27.97,27.92,27.93,223279.0,27.96,27.97,27.92,27.93,223279.0
2019-04-12 15:20:00,27.93,27.93,27.89,27.91,349833.0,27.93,27.93,27.89,27.91,349833.0
2019-04-12 15:25:00,27.9,27.91,27.87,27.89,268547.0,27.9,27.91,27.87,27.89,268547.0
2019-04-12 15:30:00,27.89,27.92,27.89,27.89,236151.0,27.89,27.92,27.89,27.89,236151.0
2019-04-12 15:35:00,27.89,27.9,27.87,27.89,349608.0,27.89,27.9,27.87,27.89,349608.0
2019-04-12 15:40:00,27.88,27.89,27.84,27.84,339720.0,27.88,27.89,27.84,27.84,339720.0
2019-04-12 15:45:00,27.84,27.88,27.83,27.84,591388.0,27.84,27.88,27.83,27.84,591388.0
2019-04-12 15:50:00,27.84,27.85,27.79,27.8,933474.0,27.84,27.85,27.79,27.8,933474.0
2019-04-12 15:55:00,27.8,27.86,27.8,27.85,1221678.0,27.8,27.86,27.8,27.85,1221678.0
2019-04-15 09:30:00,27.84,27.84,27.35,27.37,2470189.0,27.84,27.84,27.35,27.37,2470189.0
2019-04-15 09:35:00,27.36,27.57,27.34,27.57,1554138.0,27.36,27.57,27.34,27.57,1554138.0
2019-04-15 09:40:00,27.56,27.57,27.47,27.48,906165.0,27.56,27.57,27.47,27.48,906165.0
2019-04-15 09:45:00,27.49,27.49,27.37,27.47,938539.0,27.49,27.49,27.37,27.47,938539.0
2019-04-15 09:50:00,27.46,27.47,27.3,27.35,1065664.0,27.46,27.47,27.3,27.35,1065664.0
2019-04-15 09:55:00,27.36,27.42,27.34,27.37,856338.0,27.36,27.42,27.34,27.37,856338.0
2019-04-15 10:00:00,27.37,27.4,27.33,27.4,602384.0,27.37,27.4,27.33,27.4,602384.0
2019-04-15 10:05:00,27.4,27.4,27.31,27.35,688296.0,27.4,27.4,27.31,27.35,688296.0
2019-04-15 10:10:00,27.34,27.35,27.12,27.14,1625920.0,27.34,27.35,27.12,27.14,1625920.0
2019-04-15 10:15:00,27.15,27.27,27.12,27.24,1171880.0,27.15,27.27,27.12,27.24,1171880.0
2019-04-15 10:20:00,27.24,27.25,27.16,27.22,625788.0,27.24,27.25,27.16,27.22,625788.0
2019-04-15 10:25:00,27.21,27.22,27.06,27.06,825401.0,27.21,27.22,27.06,27.06,825401.0
2019-04-15 10:30:00,27.07,27.08,26.96,27.07,1854268.0,27.07,27.08,26.96,27.07,1854268.0
2019-04-15 10:35:00,27.06,27.1,26.97,26.99,811867.0,27.06,27.1,26.97,26.99,811867.0
2019-04-15 10:40:00,27.0,27.05,26.98,27.03,603355.0,27.0,27.05,26.98,27.03,603355.0
2019-04-15 10:45:00,27.03,27.16,27.02,27.13,772406.0,27.03,27.16,27.02,27.13,772406.0
2019-04-15 10:50:00,27.14,27.17,27.07,27.16,520927.0,27.14,27.17,27.07,27.16,520927.0
2019-04-15 10:55:00,27.17,27.19,27.11,27.19,500739.0,27.17,27.19,27.11,27.19,500739.0
2019-04-15 11:00:00,27.19,27.26,27.16,27.22,663658.0,27.19,27.26,27.16,27.22,663658.0
2019-04-15 11:05:00,27.21,27.28,27.21,27.25,530757.0,27.21,27.28,27.21,27.25,530757.0
2019-04-15 11:10:00,27.25,27.26,27.2,27.2,345580.0,27.25,27.26,27.2,27.2,345580.0
2019-04-15 11:15:00,27.2,27.35,27.2,27.34,590618.0,27.2,27.35,27.2,27.34,590618.0
2019-04-15 11:20:00,27.34,27.34,27.22,27.27,630362.0,27.34,27.34,27.22,27.27,630362.0
2019-04-15 11:25:00,27.26,27.31,27.23,27.28,315021.0,27.26,27.31,27.23,27.28,315021.0
2019-04-15 11:30:00,27.28,27.28,27.18,27.18,422521.0,27.28,27.28,27.18,27.18,422521.0
2019-04-15 11:35:00,27.18,27.21,27.15,27.16,392869.0,27.18,27.21,27.15,27.16,392869.0
2019-04-15 11:40:00,27.17,27.22,27.12,27.14,474506.0,27.17,27.22,27.12,27.14,474506.0
2019-04-15 11:45:00,27.14,27.25,27.12,27.25,385670.0,27.14,27.25,27.12,27.25,385670.0
2019-04-15 11:50:00,27.25,27.26,27.21,27.25,344382.0,27.25,27.26,27.21,27.25,344382.0
2019-04-15 11:55:00,27.25,27.29,27.22,27.25,323662.0,27.25,27.29,27.22,27.25,323662.0
2019-04-15 12:00:00,27.25,27.27,27.19,27.23,361902.0,27.25,27.27,27.19,27.23,361902.0
2019-04-15 12:05:00,27.24,27.24,27.13,27.14,322476.0,27.24,27.24,27.13,27.14,322476.0
2019-04-15 12:10:00,27.14,27.14,27.08,27.13,528649.0,27.14,27.14,27.08,27.13,528649.0
2019-04-15 12:15:00,27.12,27.18,27.12,27.18,306793.0,27.12,27.18,27.12,27.18,306793.0
2019-04-15 12:20:00,27.18,27.19,27.14,27.15,281051.0,27.18,27.19,27.14,27.15,281051.0
2019-04-15 12:25:00,27.14,27.2,27.14,27.18,237975.0,27.14,27.2,27.14,27.18,237975.0
2019-04-15 12:30:00,27.19,27.19,27.13,27.15,211329.0,27.19,27.19,27.13,27.15,211329.0
2019-04-15 12:35:00,27.15,27.16,27.11,27.16,279493.0,27.15,27.16,27.11,27.16,279493.0
2019-04-15 12:40:00,27.16,27.19,27.14,27.19,281356.0,27.16,27.19,27.14,27.19,281356.0
2019-04-15 12:45:00,27.19,27.22,27.18,27.2,267479.0,27.19,27.22,27.18,27.2,267479.0
2019-04-15 12:50:00,27.2,27.2,27.17,27.18,109778.0,27.2,27.2,27.17,27.18,109778.0
2019-04-15 12:55:00,27.18,27.24,27.18,27.21,257998.0,27.18,27.24,27.18,27.21,257998.0
2019-04-15 13:00:00,27.21,27.25,27.2,27.25,202933.0,27.21,27.25,27.2,27.25,202933.0
2019-04-15 13:05:00,27.25,27.28,27.24,27.25,305231.0,27.25,27.28,27.24,27.25,305231.0
2019-04-15 13:10:00,27.26,27.27,27.24,27.25,217842.0,27.26,27.27,27.24,27.25,217842.0
2019-04-15 13:15:00,27.25,27.27,27.23,27.27,142629.0,27.25,27.27,27.23,27.27,142629.0
2019-04-15 13:20:00,27.27,27.27,27.25,27.26,88498.0,27.27,27.27,27.25,27.26,88498.0
2019-04-15 13:25:00,27.27,27.32,27.25,27.3,321741.0,27.27,27.32,27.25,27.3,321741.0
2019-04-15 13:30:00,27.3,27.33,27.28,27.33,226075.0,27.3,27.33,27.28,27.33,226075.0
2019-04-15 13:35:00,27.33,27.35,27.31,27.34,218954.0,27.33,27.35,27.31,27.34,218954.0
2019-04-15 13:40:00,27.34,27.36,27.3,27.32,338318.0,27.34,27.36,27.3,27.32,338318.0
2019-04-15 13:45:00,27.33,27.36,27.32,27.36,148135.0,27.33,27.36,27.32,27.36,148135.0
2019-04-15 13:50:00,27.36,27.36,27.3,27.32,182028.0,27.36,27.36,27.3,27.32,182028.0
2019-04-15 13:55:00,27.32,27.33,27.28,27.3,216028.0,27.32,27.33,27.28,27.3,216028.0
2019-04-15 14:00:00,27.31,27.33,27.29,27.31,171835.0,27.31,27.33,27.29,27.31,171835.0
2019-04-15 14:05:00,27.31,27.32,27.28,27.3,130525.0,27.31,27.32,27.28,27.3,130525.0
2019-04-15 14:10:00,27.3,27.31,27.26,27.27,205996.0,27.3,27.31,27.26,27.27,205996.0
2019-04-15 14:15:00,27.26,27.3,27.26,27.26,316341.0,27.26,27.3,27.26,27.26,316341.0
2019-04-15 14:20:00,27.27,27.3,27.25,27.27,174107.0,27.27,27.3,27.25,27.27,174107.0
2019-04-15 14:25:00,27.26,27.28,27.26,27.26,136748.0,27.26,27.28,27.26,27.26,136748.0
2019-04-15 14:30:00,27.26,27.29,27.21,27.21,388286.0,27.26,27.29,27.21,27.21,388286.0
2019-04-15 14:35:00,27.22,27.25,27.21,27.25,192302.0,27.22,27.25,27.21,27.25,192302.0
2019-04-15 14:40:00,27.24,27.26,27.2,27.21,310072.0,27.24,27.26,27.2,27.21,310072.0
2019-04-15 14:45:00,27.2,27.23,27.17,27.17,254227.0,27.2,27.23,27.17,27.17,254227.0
2019-04-15 14:50:00,27.17,27.22,27.17,27.21,212565.0,27.17,27.22,27.17,27.21,212565.0
2019-04-15 14:55:00,27.22,27.23,27.19,27.21,185024.0,27.22,27.23,27.19,27.21,185024.0
2019-04-15 15:00:00,27.22,27.26,27.21,27.24,371965.0,27.22,27.26,27.21,27.24,371965.0
2019-04-15 15:05:00,27.24,27.28,27.22,27.26,310627.0,27.24,27.28,27.22,27.26,310627.0
2019-04-15 15:10:00,27.26,27.27,27.24,27.26,106022.0,27.26,27.27,27.24,27.26,106022.0
2019-04-15 15:15:00,27.26,27.29,27.25,27.29,223249.0,27.26,27.29,27.25,27.29,223249.0
2019-04-15 15:20:00,27.28,27.31,27.27,27.31,287116.0,27.28,27.31,27.27,27.31,287116.0
2019-04-15 15:25:00,27.3,27.35,27.3,27.34,349276.0,27.3,27.35,27.3,27.34,349276.0
2019-04-15 15:30:00,27.34,27.35,27.28,27.3,368172.0,27.34,27.35,27.28,27.3,368172.0
2019-04-15 15:35:00,27.3,27.3,27.27,27.29,268711.0,27.3,27.3,27.27,27.29,268711.0
2019-04-15 15:40:00,27.28,27.3,27.28,27.3,184967.0,27.28,27.3,27.28,27.3,184967.0
2019-04-15 15:45:00,27.3,27.3,27.25,27.26,561558.0,27.3,27.3,27.25,27.26,561558.0
2019-04-15 15:50:00,27.26,27.31,27.25,27.31,502308.0,27.26,27.31,27.25,27.31,502308.0
2019-04-15 15:55:00,27.31,27.35,27.3,27.33,1182287.0,27.31,27.35,27.3,27.33,1182287.0
2019-04-16 09:30:00,27.72,27.85,27.6,27.67,2426057.0,27.72,27.85,27.6,27.67,2426057.0
2019-04-16 09:35:00,27.68,27.69,27.49,27.58,1435248.0,27.68,27.69,27.49,27.58,1435248.0
2019-04-16 09:40:00,27.58,27.66,27.54,27.58,1187760.0,27.58,27.66,27.54,27.58,1187760.0
2019-04-16 09:45:00,27.58,27.71,27.58,27.7,1039144.0,27.58,27.71,27.58,27.7,1039144.0
2019-04-16 09:50:00,27.7,27.79,27.66,27.79,1161540.0,27.7,27.79,27.66,27.79,1161540.0
2019-04-16 09:55:00,27.78,27.83,27.73,27.82,830619.0,27.78,27.83,27.73,27.82,830619.0
2019-04-16 10:00:00,27.83,27.95,27.82,27.89,2265201.0,27.83,27.95,27.82,27.89,2265201.0
2019-04-16 10:05:00,27.88,27.92,27.83,27.88,1031201.0,27.88,27.92,27.83,27.88,1031201.0
2019-04-16 10:10:00,27.88,28.02,27.84,28.02,2030656.0,27.88,28.02,27.84,28.02,2030656.0
2019-04-16 10:15:00,28.02,28.03,27.96,27.99,908901.0,28.02,28.03,27.96,27.99,908901.0
2019-04-16 10:20:00,27.99,28.01,27.95,27.97,979436.0,27.99,28.01,27.95,27.97,979436.0
2019-04-16 10:25:00,27.96,28.06,27.93,28.03,1076275.0,27.96,28.06,27.93,28.03,1076275.0
2019-04-16 10:30:00,28.04,28.13,28.03,28.07,1496852.0,28.04,28.13,28.03,28.07,1496852.0
2019-04-16 10:35:00,28.06,28.18,28.05,28.12,982174.0,28.06,28.18,28.05,28.12,982174.0
2019-04-16 10:40:00,28.12,28.15,28.07,28.07,636278.0,28.12,28.15,28.07,28.07,636278.0
2019-04-16 10:45:00,28.07,28.08,28.0,28.04,867941.0,28.07,28.08,28.0,28.04,867941.0
2019-04-16 10:50:00,28.04,28.07,27.99,28.03,743143.0,28.04,28.07,27.99,28.03,743143.0
2019-04-16 10:55:00,28.04,28.12,28.03,28.06,592471.0,28.04,28.12,28.03,28.06,592471.0
2019-04-16 11:00:00,28.07,28.09,27.95,27.99,726963.0,28.07,28.09,27.95,27.99,726963.0
2019-04-16 11:05:00,27.99,28.03,27.95,28.0,568602.0,27.99,28.03,27.95,28.0,568602.0
2019-04-16 11:10:00,28.01,28.09,28.0,28.09,469766.0,28.01,28.09,28.0,28.09,469766.0
2019-04-16 11:15:00,28.08,28.12,28.01,28.03,505460.0,28.08,28.12,28.01,28.03,505460.0
2019-04-16 11:20:00,28.03,28.05,27.96,27.97,330156.0,28.03,28.05,27.96,27.97,330156.0
2019-04-16 11:25:00,27.97,28.0,27.93,27.98,413231.0,27.97,28.0,27.93,27.98,413231.0
2019-04-16 11:30:00,27.97,27.98,27.9,27.96,758849.0,27.97,27.98,27.9,27.96,758849.0
2019-04-16 11:35:00,27.96,27.97,27.91,27.93,224815.0,27.96,27.97,27.91,27.93,224815.0
2019-04-16 11:40:00,27.94,27.95,27.92,27.93,181647.0,27.94,27.95,27.92,27.93,181647.0
2019-04-16 11:45:00,27.93,27.94,27.89,27.91,324972.0,27.93,27.94,27.89,27.91,324972.0
2019-04-16 11:50:00,27.91,27.94,27.89,27.93,292366.0,27.91,27.94,27.89,27.93,292366.0
2019-04-16 11:55:00,27.94,28.0,27.93,27.97,372857.0,27.94,28.0,27.93,27.97,372857.0
2019-04-16 12:00:00,27.97,28.05,27.97,28.03,390707.0,27.97,28.05,27.97,28.03,390707.0
2019-04-16 12:05:00,28.04,28.07,28.02,28.04,292351.0,28.04,28.07,28.02,28.04,292351.0
2019-04-16 12:10:00,28.04,28.11,27.92,28.09,925327.0,28.04,28.11,27.92,28.09,925327.0
2019-04-16 12:15:00,28.1,28.15,28.09,28.11,605956.0,28.1,28.15,28.09,28.11,605956.0
2019-04-16 12:20:00,28.11,28.13,28.09,28.1,342830.0,28.11,28.13,28.09,28.1,342830.0
2019-04-16 12:25:00,28.1,28.13,28.08,28.1,412524.0,28.1,28.13,28.08,28.1,412524.0
2019-04-16 12:30:00,28.11,28.15,28.08,28.09,403826.0,28.11,28.15,28.08,28.09,403826.0
2019-04-16 12:35:00,28.1,28.12,28.06,28.12,355481.0,28.1,28.12,28.06,28.12,355481.0
2019-04-16 12:40:00,28.12,28.14,28.05,28.05,284124.0,28.12,28.14,28.05,28.05,284124.0
2019-04-16 12:45:00,28.05,28.05,28.0,28.01,434685.0,28.05,28.05,28.0,28.01,434685.0
2019-04-16 12:50:00,28.01,28.03,27.99,28.01,265315.0,28.01,28.03,27.99,28.01,265315.0
2019-04-16 12:55:00,28.01,28.06,28.01,28.02,304163.0,28.01,28.06,28.01,28.02,304163.0
2019-04-16 13:00:00,28.02,28.02,27.98,28.01,201012.0,28.02,28.02,27.98,28.01,201012.0
2019-04-16 13:05:00,28.01,28.05,27.99,27.99,183580.0,28.01,28.05,27.99,27.99,183580.0
2019-04-16 13:10:00,28.0,28.01,27.97,27.99,255158.0,28.0,28.01,27.97,27.99,255158.0
2019-04-16 13:15:00,27.99,28.04,27.97,28.02,219768.0,27.99,28.04,27.97,28.02,219768.0
2019-04-16 13:20:00,28.02,28.04,28.0,28.01,161288.0,28.02,28.04,28.0,28.01,161288.0
2019-04-16 13:25:00,28.02,28.03,28.0,28.03,195101.0,28.02,28.03,28.0,28.03,195101.0
2019-04-16 13:30:00,28.03,28.07,28.03,28.05,280641.0,28.03,28.07,28.03,28.05,280641.0
2019-04-16 13:35:00,28.04,28.06,28.03,28.04,136916.0,28.04,28.06,28.03,28.04,136916.0
2019-04-16 13:40:00,28.04,28.05,28.0,28.02,224310.0,28.04,28.05,28.0,28.02,224310.0
2019-04-16 13:45:00,28.02,28.03,27.99,28.0,133953.0,28.02,28.03,27.99,28.0,133953.0
2019-04-16 13:50:00,27.99,28.02,27.96,27.96,234789.0,27.99,28.02,27.96,27.96,234789.0
2019-04-16 13:55:00,27.97,27.99,27.94,27.99,281258.0,27.97,27.99,27.94,27.99,281258.0
2019-04-16 14:00:00,27.99,27.99,27.95,27.97,214915.0,27.99,27.99,27.95,27.97,214915.0
2019-04-16 14:05:00,27.97,27.99,27.95,27.98,243939.0,27.97,27.99,27.95,27.98,243939.0
2019-04-16 14:10:00,27.98,28.0,27.97,28.0,216667.0,27.98,28.0,27.97,28.0,216667.0
2019-04-16 14:15:00,28.0,28.01,27.99,28.0,111100.0,28.0,28.01,27.99,28.0,111100.0
2019-04-16 14:20:00,28.0,28.04,27.99,28.01,230439.0,28.0,28.04,27.99,28.01,230439.0
2019-04-16 14:25:00,28.02,28.04,28.01,28.03,103801.0,28.02,28.04,28.01,28.03,103801.0
2019-04-16 14:30:00,28.04,28.04,28.01,28.01,145134.0,28.04,28.04,28.01,28.01,145134.0
2019-04-16 14:35:00,28.02,28.02,27.99,28.0,181322.0,28.02,28.02,27.99,28.0,181322.0
2019-04-16 14:40:00,28.0,28.0,27.99,27.99,113839.0,28.0,28.0,27.99,27.99,113839.0
2019-04-16 14:45:00,28.0,28.04,27.99,28.03,216071.0,28.0,28.04,27.99,28.03,216071.0
2019-04-16 14:50:00,28.03,28.05,28.0,28.05,143345.0,28.03,28.05,28.0,28.05,143345.0
2019-04-16 14:55:00,28.05,28.1,28.04,28.09,593373.0,28.05,28.1,28.04,28.09,593373.0
2019-04-16 15:00:00,28.09,28.1,28.03,28.03,311050.0,28.09,28.1,28.03,28.03,311050.0
2019-04-16 15:05:00,28.03,28.07,28.01,28.05,398422.0,28.03,28.07,28.01,28.05,398422.0
2019-04-16 15:10:00,28.06,28.07,28.02,28.04,247481.0,28.06,28.07,28.02,28.04,247481.0
2019-04-16 15:15:00,28.04,28.1,28.03,28.09,264876.0,28.04,28.1,28.03,28.09,264876.0
2019-04-16 15:20:00,28.09,28.12,28.08,28.09,619741.0,28.09,28.12,28.08,28.09,619741.0
2019-04-16 15:25:00,28.09,28.1,28.06,28.07,225849.0,28.09,28.1,28.06,28.07,225849.0
2019-04-16 15:30:00,28.06,28.09,27.92,27.92,1058325.0,28.06,28.09,27.92,27.92,1058325.0
2019-04-16 15:35:00,27.93,27.94,27.85,27.88,643082.0,27.93,27.94,27.85,27.88,643082.0
2019-04-16 15:40:00,27.88,27.94,27.87,27.89,511041.0,27.88,27.94,27.87,27.89,511041.0
2019-04-16 15:45:00,27.9,27.95,27.89,27.9,494872.0,27.9,27.95,27.89,27.9,494872.0
2019-04-16 15:50:00,27.89,27.9,27.85,27.87,683441.0,27.89,27.9,27.85,27.87,683441.0
2019-04-16 15:55:00,27.87,27.94,27.85,27.93,1558511.0,27.87,27.94,27.85,27.93,1558511.0
2019-04-17 09:30:00,28.21,28.27,27.97,28.06,2979098.0,28.21,28.27,27.97,28.06,2979098.0
2019-04-17 09:35:00,28.06,28.08,27.93,27.94,1395047.0,28.06,28.08,27.93,27.94,1395047.0
2019-04-17 09:40:00,27.94,27.98,27.72,27.88,1712408.0,27.94,27.98,27.72,27.88,1712408.0
2019-04-17 09:45:00,27.88,28.0,27.85,27.91,1456475.0,27.88,28.0,27.85,27.91,1456475.0
2019-04-17 09:50:00,27.91,27.95,27.74,27.78,1241783.0,27.91,27.95,27.74,27.78,1241783.0
2019-04-17 09:55:00,27.77,27.85,27.66,27.69,990066.0,27.77,27.85,27.66,27.69,990066.0
2019-04-17 10:00:00,27.68,27.68,27.46,27.49,2332053.0,27.68,27.68,27.46,27.49,2332053.0
2019-04-17 10:05:00,27.5,27.57,27.44,27.53,1276304.0,27.5,27.57,27.44,27.53,1276304.0
2019-04-17 10:10:00,27.53,27.57,27.36,27.38,1180643.0,27.53,27.57,27.36,27.38,1180643.0
2019-04-17 10:15:00,27.37,27.48,27.33,27.46,1025784.0,27.37,27.48,27.33,27.46,1025784.0
2019-04-17 10:20:00,27.46,27.49,27.41,27.46,710655.0,27.46,27.49,27.41,27.46,710655.0
2019-04-17 10:25:00,27.47,27.53,27.45,27.52,801622.0,27.47,27.53,27.45,27.52,801622.0
2019-04-17 10:30:00,27.53,27.54,27.47,27.53,748421.0,27.53,27.54,27.47,27.53,748421.0
2019-04-17 10:35:00,27.53,27.62,27.51,27.59,787431.0,27.53,27.62,27.51,27.59,787431.0
2019-04-17 10:40:00,27.59,27.64,27.55,27.57,597623.0,27.59,27.64,27.55,27.57,597623.0
2019-04-17 10:45:00,27.57,27.62,27.47,27.52,784447.0,27.57,27.62,27.47,27.52,784447.0
2019-04-17 10:50:00,27.52,27.55,27.45,27.46,535418.0,27.52,27.55,27.45,27.46,535418.0
2019-04-17 10:55:00,27.45,27.5,27.41,27.49,532083.0,27.45,27.5,27.41,27.49,532083.0
2019-04-17 11:00:00,27.49,27.53,27.48,27.5,378779.0,27.49,27.53,27.48,27.5,378779.0
2019-04-17 11:05:00,27.5,27.57,27.49,27.55,449620.0,27.5,27.57,27.49,27.55,449620.0
2019-04-17 11:10:00,27.55,27.56,27.49,27.5,464509.0,27.55,27.56,27.49,27.5,464509.0
2019-04-17 11:15:00,27.49,27.53,27.46,27.51,283002.0,27.49,27.53,27.46,27.51,283002.0
2019-04-17 11:20:00,27.5,27.53,27.39,27.42,750942.0,27.5,27.53,27.39,27.42,750942.0
2019-04-17 11:25:00,27.41,27.41,27.31,27.31,676641.0,27.41,27.41,27.31,27.31,676641.0
2019-04-17 11:30:00,27.31,27.31,27.22,27.23,983582.0,27.31,27.31,27.22,27.23,983582.0
2019-04-17 11:35:00,27.23,27.36,27.22,27.33,788131.0,27.23,27.36,27.22,27.33,788131.0
2019-04-17 11:40:00,27.33,27.36,27.26,27.29,358780.0,27.33,27.36,27.26,27.29,358780.0
2019-04-17 11:45:00,27.29,27.35,27.26,27.32,424465.0,27.29,27.35,27.26,27.32,424465.0
2019-04-17 11:50:00,27.32,27.36,27.3,27.33,380983.0,27.32,27.36,27.3,27.33,380983.0
2019-04-17 11:55:00,27.32,27.33,27.25,27.26,321528.0,27.32,27.33,27.25,27.26,321528.0
2019-04-17 12:00:00,27.26,27.28,27.23,27.26,412267.0,27.26,27.28,27.23,27.26,412267.0
2019-04-17 12:05:00,27.25,27.31,27.24,27.26,376128.0,27.25,27.31,27.24,27.26,376128.0
2019-04-17 12:10:00,27.26,27.31,27.23,27.3,319406.0,27.26,27.31,27.23,27.3,319406.0
2019-04-17 12:15:00,27.31,27.34,27.27,27.29,252196.0,27.31,27.34,27.27,27.29,252196.0
2019-04-17 12:20:00,27.28,27.33,27.28,27.29,170265.0,27.28,27.33,27.28,27.29,170265.0
2019-04-17 12:25:00,27.28,27.41,27.28,27.37,440853.0,27.28,27.41,27.28,27.37,440853.0
2019-04-17 12:30:00,27.37,27.42,27.36,27.39,725750.0,27.37,27.42,27.36,27.39,725750.0
2019-04-17 12:35:00,27.39,27.45,27.39,27.42,348745.0,27.39,27.45,27.39,27.42,348745.0
2019-04-17 12:40:00,27.42,27.45,27.4,27.4,230470.0,27.42,27.45,27.4,27.4,230470.0
2019-04-17 12:45:00,27.4,27.41,27.32,27.32,391620.0,27.4,27.41,27.32,27.32,391620.0
2019-04-17 12:50:00,27.33,27.42,27.33,27.42,263891.0,27.33,27.42,27.33,27.42,263891.0
2019-04-17 12:55:00,27.41,27.47,27.41,27.43,389424.0,27.41,27.47,27.41,27.43,389424.0
2019-04-17 13:00:00,27.42,27.45,27.4,27.45,294419.0,27.42,27.45,27.4,27.45,294419.0
2019-04-17 13:05:00,27.45,27.5,27.44,27.48,331986.0,27.45,27.5,27.44,27.48,331986.0
2019-04-17 13:10:00,27.47,27.49,27.43,27.45,303522.0,27.47,27.49,27.43,27.45,303522.0
2019-04-17 13:15:00,27.45,27.48,27.42,27.44,187642.0,27.45,27.48,27.42,27.44,187642.0
2019-04-17 13:20:00,27.44,27.47,27.39,27.42,364035.0,27.44,27.47,27.39,27.42,364035.0
2019-04-17 13:25:00,27.42,27.48,27.42,27.46,356395.0,27.42,27.48,27.42,27.46,356395.0
2019-04-17 13:30:00,27.45,27.49,27.42,27.48,320063.0,27.45,27.49,27.42,27.48,320063.0
2019-04-17 13:35:00,27.49,27.49,27.44,27.46,217604.0,27.49,27.49,27.44,27.46,217604.0
2019-04-17 13:40:00,27.47,27.49,27.45,27.47,98701.0,27.47,27.49,27.45,27.47,98701.0
2019-04-17 13:45:00,27.47,27.48,27.43,27.44,232434.0,27.47,27.48,27.43,27.44,232434.0
2019-04-17 13:50:00,27.45,27.45,27.42,27.45,180752.0,27.45,27.45,27.42,27.45,180752.0
2019-04-17 13:55:00,27.44,27.46,27.41,27.46,221214.0,27.44,27.46,27.41,27.46,221214.0
2019-04-17 14:00:00,27.45,27.48,27.43,27.45,182911.0,27.45,27.48,27.43,27.45,182911.0
2019-04-17 14:05:00,27.45,27.45,27.41,27.44,202443.0,27.45,27.45,27.41,27.44,202443.0
2019-04-17 14:10:00,27.43,27.44,27.34,27.36,384771.0,27.43,27.44,27.34,27.36,384771.0
2019-04-17 14:15:00,27.36,27.39,27.35,27.38,225027.0,27.36,27.39,27.35,27.38,225027.0
2019-04-17 14:20:00,27.38,27.4,27.31,27.31,250907.0,27.38,27.4,27.31,27.31,250907.0
2019-04-17 14:25:00,27.32,27.33,27.24,27.27,498192.0,27.32,27.33,27.24,27.27,498192.0
2019-04-17 14:30:00,27.28,27.33,27.27,27.29,336463.0,27.28,27.33,27.27,27.29,336463.0
2019-04-17 14:35:00,27.29,27.3,27.26,27.27,167124.0,27.29,27.3,27.26,27.27,167124.0
2019-04-17 14:40:00,27.27,27.3,27.22,27.27,459436.0,27.27,27.3,27.22,27.27,459436.0
2019-04-17 14:45:00,27.28,27.36,27.28,27.35,345045.0,27.28,27.36,27.28,27.35,345045.0
2019-04-17 14:50:00,27.35,27.39,27.35,27.39,281202.0,27.35,27.39,27.35,27.39,281202.0
2019-04-17 14:55:00,27.38,27.4,27.36,27.39,222531.0,27.38,27.4,27.36,27.39,222531.0
2019-04-17 15:00:00,27.39,27.41,27.37,27.41,247531.0,27.39,27.41,27.37,27.41,247531.0
2019-04-17 15:05:00,27.41,27.44,27.39,27.42,203474.0,27.41,27.44,27.39,27.42,203474.0
2019-04-17 15:10:00,27.42,27.47,27.42,27.46,462328.0,27.42,27.47,27.42,27.46,462328.0
2019-04-17 15:15:00,27.46,27.47,27.44,27.45,254990.0,27.46,27.47,27.44,27.45,254990.0
2019-04-17 15:20:00,27.45,27.48,27.44,27.45,253079.0,27.45,27.48,27.44,27.45,253079.0
2019-04-17 15:25:00,27.45,27.49,27.44,27.47,380152.0,27.45,27.49,27.44,27.47,380152.0
2019-04-17 15:30:00,27.47,27.49,27.46,27.49,216719.0,27.47,27.49,27.46,27.49,216719.0
2019-04-17 15:35:00,27.49,27.49,27.45,27.48,360665.0,27.49,27.49,27.45,27.48,360665.0
2019-04-17 15:40:00,27.48,27.5,27.46,27.5,332759.0,27.48,27.5,27.46,27.5,332759.0
2019-04-17 15:45:00,27.5,27.53,27.49,27.5,676085.0,27.5,27.53,27.49,27.5,676085.0
2019-04-17 15:50:00,27.49,27.52,27.47,27.5,732357.0,27.49,27.52,27.47,27.5,732357.0
2019-04-17 15:55:00,27.49,27.52,27.47,27.5,1195261.0,27.49,27.52,27.47,27.5,1195261.0
2019-04-18 09:30:00,27.56,27.65,27.34,27.56,2383799.0,27.56,27.65,27.34,27.56,2383799.0
2019-04-18 09:35:00,27.57,27.74,27.57,27.62,1433282.0,27.57,27.74,27.57,27.62,1433282.0
2019-04-18 09:40:00,27.62,27.76,27.52,27.71,1441505.0,27.62,27.76,27.52,27.71,1441505.0
2019-04-18 09:45:00,27.71,27.85,27.62,27.85,1306059.0,27.71,27.85,27.62,27.85,1306059.0
2019-04-18 09:50:00,27.84,27.88,27.72,27.78,1433045.0,27.84,27.88,27.72,27.78,1433045.0
2019-04-18 09:55:00,27.77,27.83,27.7,27.75,992349.0,27.77,27.83,27.7,27.75,992349.0
2019-04-18 10:00:00,27.75,27.83,27.65,27.67,1225971.0,27.75,27.83,27.65,27.67,1225971.0
2019-04-18 10:05:00,27.67,27.76,27.61,27.63,1031171.0,27.67,27.76,27.61,27.63,1031171.0
2019-04-18 10:10:00,27.63,27.65,27.57,27.62,728693.0,27.63,27.65,27.57,27.62,728693.0
2019-04-18 10:15:00,27.62,27.71,27.6,27.62,671274.0,27.62,27.71,27.6,27.62,671274.0
2019-04-18 10:20:00,27.63,27.64,27.46,27.46,840165.0,27.63,27.64,27.46,27.46,840165.0
2019-04-18 10:25:00,27.46,27.52,27.43,27.48,706186.0,27.46,27.52,27.43,27.48,706186.0
2019-04-18 10:30:00,27.48,27.54,27.45,27.54,603881.0,27.48,27.54,27.45,27.54,603881.0
2019-04-18 10:35:00,27.54,27.55,27.46,27.47,513984.0,27.54,27.55,27.46,27.47,513984.0
2019-04-18 10:40:00,27.47,27.48,27.38,27.4,719290.0,27.47,27.48,27.38,27.4,719290.0
2019-04-18 10:45:00,27.4,27.47,27.4,27.43,555523.0,27.4,27.47,27.4,27.43,555523.0
2019-04-18 10:50:00,27.43,27.47,27.37,27.46,376886.0,27.43,27.47,27.37,27.46,376886.0
2019-04-18 10:55:00,27.46,27.54,27.45,27.53,546267.0,27.46,27.54,27.45,27.53,546267.0
2019-04-18 11:00:00,27.52,27.56,27.48,27.5,430654.0,27.52,27.56,27.48,27.5,430654.0
2019-04-18 11:05:00,27.5,27.59,27.48,27.59,407363.0,27.5,27.59,27.48,27.59,407363.0
2019-04-18 11:10:00,27.59,27.62,27.55,27.59,572522.0,27.59,27.62,27.55,27.59,572522.0
2019-04-18 11:15:00,27.59,27.68,27.58,27.62,668494.0,27.59,27.68,27.58,27.62,668494.0
2019-04-18 11:20:00,27.62,27.67,27.59,27.63,393918.0,27.62,27.67,27.59,27.63,393918.0
2019-04-18 11:25:00,27.62,27.69,27.6,27.63,540601.0,27.62,27.69,27.6,27.63,540601.0
2019-04-18 11:30:00,27.63,27.69,27.61,27.67,334126.0,27.63,27.69,27.61,27.67,334126.0
2019-04-18 11:35:00,27.67,27.69,27.63,27.63,333333.0,27.67,27.69,27.63,27.63,333333.0
2019-04-18 11:40:00,27.63,27.71,27.61,27.68,496101.0,27.63,27.71,27.61,27.68,496101.0
2019-04-18 11:45:00,27.68,27.69,27.62,27.65,455762.0,27.68,27.69,27.62,27.65,455762.0
2019-04-18 11:50:00,27.65,27.7,27.63,27.69,360118.0,27.65,27.7,27.63,27.69,360118.0
2019-04-18 11:55:00,27.69,27.76,27.68,27.75,586079.0,27.69,27.76,27.68,27.75,586079.0
2019-04-18 12:00:00,27.74,27.75,27.7,27.73,269831.0,27.74,27.75,27.7,27.73,269831.0
2019-04-18 12:05:00,27.73,27.73,27.65,27.67,348703.0,27.73,27.73,27.65,27.67,348703.0
2019-04-18 12:10:00,27.66,27.73,27.65,27.71,356419.0,27.66,27.73,27.65,27.71,356419.0
2019-04-18 12:15:00,27.71,27.76,27.7,27.74,402742.0,27.71,27.76,27.7,27.74,402742.0
2019-04-18 12:20:00,27.75,27.75,27.72,27.75,212735.0,27.75,27.75,27.72,27.75,212735.0
2019-04-18 12:25:00,27.75,27.76,27.67,27.69,369910.0,27.75,27.76,27.67,27.69,369910.0
2019-04-18 12:30:00,27.7,27.72,27.67,27.68,223689.0,27.7,27.72,27.67,27.68,223689.0
2019-04-18 12:35:00,27.67,27.7,27.65,27.66,199628.0,27.67,27.7,27.65,27.66,199628.0
2019-04-18 12:40:00,27.66,27.69,27.64,27.67,176423.0,27.66,27.69,27.64,27.67,176423.0
2019-04-18 12:45:00,27.66,27.7,27.65,27.66,209935.0,27.66,27.7,27.65,27.66,209935.0
2019-04-18 12:50:00,27.66,27.66,27.62,27.64,197096.0,27.66,27.66,27.62,27.64,197096.0
2019-04-18 12:55:00,27.64,27.65,27.61,27.63,159746.0,27.64,27.65,27.61,27.63,159746.0
2019-04-18 13:00:00,27.63,27.65,27.59,27.64,389869.0,27.63,27.65,27.59,27.64,389869.0
2019-04-18 13:05:00,27.64,27.66,27.57,27.6,294335.0,27.64,27.66,27.57,27.6,294335.0
2019-04-18 13:10:00,27.59,27.62,27.58,27.62,114471.0,27.59,27.62,27.58,27.62,114471.0
2019-04-18 13:15:00,27.62,27.64,27.55,27.57,381895.0,27.62,27.64,27.55,27.57,381895.0
2019-04-18 13:20:00,27.57,27.59,27.54,27.56,222912.0,27.57,27.59,27.54,27.56,222912.0
2019-04-18 13:25:00,27.55,27.56,27.52,27.53,274190.0,27.55,27.56,27.52,27.53,274190.0
2019-04-18 13:30:00,27.52,27.58,27.52,27.57,174379.0,27.52,27.58,27.52,27.57,174379.0
2019-04-18 13:35:00,27.56,27.57,27.52,27.56,162131.0,27.56,27.57,27.52,27.56,162131.0
2019-04-18 13:40:00,27.56,27.59,27.54,27.55,222363.0,27.56,27.59,27.54,27.55,222363.0
2019-04-18 13:45:00,27.55,27.61,27.53,27.61,368839.0,27.55,27.61,27.53,27.61,368839.0
2019-04-18 13:50:00,27.61,27.63,27.59,27.63,315632.0,27.61,27.63,27.59,27.63,315632.0
2019-04-18 13:55:00,27.62,27.63,27.59,27.59,199618.0,27.62,27.63,27.59,27.59,199618.0
2019-04-18 14:00:00,27.59,27.66,27.59,27.64,260822.0,27.59,27.66,27.59,27.64,260822.0
2019-04-18 14:05:00,27.64,27.66,27.61,27.66,197927.0,27.64,27.66,27.61,27.66,197927.0
2019-04-18 14:10:00,27.65,27.67,27.62,27.65,209919.0,27.65,27.67,27.62,27.65,209919.0
2019-04-18 14:15:00,27.64,27.67,27.62,27.65,147017.0,27.64,27.67,27.62,27.65,147017.0
2019-04-18 14:20:00,27.66,27.66,27.62,27.63,111034.0,27.66,27.66,27.62,27.63,111034.0
2019-04-18 14:25:00,27.63,27.64,27.61,27.64,162632.0,27.63,27.64,27.61,27.64,162632.0
2019-04-18 14:30:00,27.64,27.67,27.63,27.66,264006.0,27.64,27.67,27.63,27.66,264006.0
2019-04-18 14:35:00,27.66,27.67,27.62,27.63,254578.0,27.66,27.67,27.62,27.63,254578.0
2019-04-18 14:40:00,27.64,27.69,27.63,27.67,261424.0,27.64,27.69,27.63,27.67,261424.0
2019-04-18 14:45:00,27.67,27.67,27.64,27.66,187752.0,27.67,27.67,27.64,27.66,187752.0
2019-04-18 14:50:00,27.66,27.66,27.59,27.61,386340.0,27.66,27.66,27.59,27.61,386340.0
2019-04-18 14:55:00,27.61,27.65,27.59,27.64,286190.0,27.61,27.65,27.59,27.64,286190.0
2019-04-18 15:00:00,27.64,27.65,27.62,27.63,141403.0,27.64,27.65,27.62,27.63,141403.0
2019-04-18 15:05:00,27.63,27.65,27.61,27.62,252367.0,27.63,27.65,27.61,27.62,252367.0
2019-04-18 15:10:00,27.63,27.66,27.61,27.61,216102.0,27.63,27.66,27.61,27.61,216102.0
2019-04-18 15:15:00,27.61,27.63,27.58,27.63,195347.0,27.61,27.63,27.58,27.63,195347.0
2019-04-18 15:20:00,27.63,27.65,27.62,27.64,163771.0,27.63,27.65,27.62,27.64,163771.0
2019-04-18 15:25:00,27.64,27.65,27.62,27.63,154235.0,27.64,27.65,27.62,27.63,154235.0
2019-04-18 15:30:00,27.62,27.65,27.61,27.63,291402.0,27.62,27.65,27.61,27.63,291402.0
2019-04-18 15:35:00,27.63,27.65,27.61,27.64,205729.0,27.63,27.65,27.61,27.64,205729.0
2019-04-18 15:40:00,27.64,27.64,27.61,27.62,311434.0,27.64,27.64,27.61,27.62,311434.0
2019-04-18 15:45:00,27.61,27.63,27.6,27.61,364096.0,27.61,27.63,27.6,27.61,364096.0
2019-04-18 15:50:00,27.62,27.66,27.61,27.66,1122061.0,27.62,27.66,27.61,27.66,1122061.0
2019-04-18 15:55:00,27.65,27.69,27.64,27.68,1035897.0,27.65,27.69,27.64,27.68,1035897.0
2019-04-22 09:30:00,27.62,27.73,27.48,27.52,1685040.0,27.62,27.73,27.48,27.52,1685040.0
2019-04-22 09:35:00,27.53,27.54,27.39,27.51,1194443.0,27.53,27.54,27.39,27.51,1194443.0
2019-04-22 09:40:00,27.51,27.61,27.42,27.46,946049.0,27.51,27.61,27.42,27.46,946049.0
2019-04-22 09:45:00,27.47,27.57,27.43,27.53,655912.0,27.47,27.57,27.43,27.53,655912.0
2019-04-22 09:50:00,27.53,27.53,27.44,27.47,476633.0,27.53,27.53,27.44,27.47,476633.0
2019-04-22 09:55:00,27.48,27.64,27.47,27.63,676964.0,27.48,27.64,27.47,27.63,676964.0
2019-04-22 10:00:00,27.62,27.76,27.61,27.75,971668.0,27.62,27.76,27.61,27.75,971668.0
2019-04-22 10:05:00,27.76,27.79,27.7,27.72,679960.0,27.76,27.79,27.7,27.72,679960.0
2019-04-22 10:10:00,27.71,27.73,27.63,27.65,526203.0,27.71,27.73,27.63,27.65,526203.0
2019-04-22 10:15:00,27.66,27.8,27.62,27.78,485963.0,27.66,27.8,27.62,27.78,485963.0
2019-04-22 10:20:00,27.78,27.79,27.73,27.75,412147.0,27.78,27.79,27.73,27.75,412147.0
2019-04-22 10:25:00,27.75,27.86,27.75,27.8,775894.0,27.75,27.86,27.75,27.8,775894.0
2019-04-22 10:30:00,27.8,27.93,27.79,27.92,961444.0,27.8,27.93,27.79,27.92,961444.0
2019-04-22 10:35:00,27.92,27.94,27.87,27.9,743673.0,27.92,27.94,27.87,27.9,743673.0
2019-04-22 10:40:00,27.91,27.97,27.89,27.91,770117.0,27.91,27.97,27.89,27.91,770117.0
2019-04-22 10:45:00,27.91,27.95,27.87,27.92,412979.0,27.91,27.95,27.87,27.92,412979.0
2019-04-22 10:50:00,27.91,27.97,27.87,27.89,479123.0,27.91,27.97,27.87,27.89,479123.0
2019-04-22 10:55:00,27.9,27.96,27.88,27.95,426451.0,27.9,27.96,27.88,27.95,426451.0
2019-04-22 11:00:00,27.96,28.0,27.94,27.98,831286.0,27.96,28.0,27.94,27.98,831286.0
2019-04-22 11:05:00,27.99,28.05,27.94,28.04,824382.0,27.99,28.05,27.94,28.04,824382.0
2019-04-22 11:10:00,28.04,28.05,28.01,28.05,350314.0,28.04,28.05,28.01,28.05,350314.0
2019-04-22 11:15:00,28.04,28.13,28.02,28.13,741451.0,28.04,28.13,28.02,28.13,741451.0
2019-04-22 11:20:00,28.13,28.16,28.1,28.11,738996.0,28.13,28.16,28.1,28.11,738996.0
2019-04-22 11:25:00,28.12,28.13,28.06,28.09,452272.0,28.12,28.13,28.06,28.09,452272.0
2019-04-22 11:30:00,28.09,28.1,28.04,28.09,625647.0,28.09,28.1,28.04,28.09,625647.0
2019-04-22 11:35:00,28.09,28.13,28.05,28.08,390563.0,28.09,28.13,28.05,28.08,390563.0
2019-04-22 11:40:00,28.08,28.1,28.02,28.07,361191.0,28.08,28.1,28.02,28.07,361191.0
2019-04-22 11:45:00,28.06,28.07,28.01,28.02,275187.0,28.06,28.07,28.01,28.02,275187.0
2019-04-22 11:50:00,28.02,28.04,27.97,28.01,413959.0,28.02,28.04,27.97,28.01,413959.0
2019-04-22 11:55:00,28.0,28.01,27.97,27.99,223909.0,28.0,28.01,27.97,27.99,223909.0
2019-04-22 12:00:00,28.0,28.01,27.98,27.99,188511.0,28.0,28.01,27.98,27.99,188511.0
2019-04-22 12:05:00,27.99,28.09,27.99,28.08,377826.0,27.99,28.09,27.99,28.08,377826.0
2019-04-22 12:10:00,28.08,28.13,28.07,28.1,364609.0,28.08,28.13,28.07,28.1,364609.0
2019-04-22 12:15:00,28.1,28.13,28.07,28.09,236655.0,28.1,28.13,28.07,28.09,236655.0
2019-04-22 12:20:00,28.08,28.13,28.08,28.12,215335.0,28.08,28.13,28.08,28.12,215335.0
2019-04-22 12:25:00,28.13,28.15,28.1,28.12,370715.0,28.13,28.15,28.1,28.12,370715.0
2019-04-22 12:30:00,28.12,28.19,28.11,28.17,383277.0,28.12,28.19,28.11,28.17,383277.0
2019-04-22 12:35:00,28.17,28.2,28.16,28.18,268603.0,28.17,28.2,28.16,28.18,268603.0
2019-04-22 12:40:00,28.17,28.22,28.17,28.2,569677.0,28.17,28.22,28.17,28.2,569677.0
2019-04-22 12:45:00,28.19,28.21,28.15,28.16,252591.0,28.19,28.21,28.15,28.16,252591.0
2019-04-22 12:50:00,28.16,28.16,28.11,28.13,331733.0,28.16,28.16,28.11,28.13,331733.0
2019-04-22 12:55:00,28.13,28.16,28.11,28.14,132449.0,28.13,28.16,28.11,28.14,132449.0
2019-04-22 13:00:00,28.14,28.18,28.1,28.1,226981.0,28.14,28.18,28.1,28.1,226981.0
2019-04-22 13:05:00,28.1,28.13,28.1,28.12,141183.0,28.1,28.13,28.1,28.12,141183.0
2019-04-22 13:10:00,28.13,28.16,28.11,28.15,174696.0,28.13,28.16,28.11,28.15,174696.0
2019-04-22 13:15:00,28.14,28.17,28.13,28.15,152896.0,28.14,28.17,28.13,28.15,152896.0
2019-04-22 13:20:00,28.16,28.19,28.15,28.17,221682.0,28.16,28.19,28.15,28.17,221682.0
2019-04-22 13:25:00,28.16,28.17,28.11,28.11,171330.0,28.16,28.17,28.11,28.11,171330.0
2019-04-22 13:30:00,28.12,28.12,28.06,28.08,385307.0,28.12,28.12,28.06,28.08,385307.0
2019-04-22 13:35:00,28.08,28.15,28.07,28.14,196530.0,28.08,28.15,28.07,28.14,196530.0
2019-04-22 13:40:00,28.14,28.15,28.11,28.12,169668.0,28.14,28.15,28.11,28.12,169668.0
2019-04-22 13:45:00,28.12,28.13,28.09,28.13,139158.0,28.12,28.13,28.09,28.13,139158.0
2019-04-22 13:50:00,28.13,28.15,28.11,28.13,194592.0,28.13,28.15,28.11,28.13,194592.0
2019-04-22 13:55:00,28.13,28.15,28.12,28.14,159076.0,28.13,28.15,28.12,28.14,159076.0
2019-04-22 14:00:00,28.14,28.16,28.13,28.16,226705.0,28.14,28.16,28.13,28.16,226705.0
2019-04-22 14:05:00,28.16,28.19,28.15,28.15,256974.0,28.16,28.19,28.15,28.15,256974.0
2019-04-22 14:10:00,28.15,28.16,28.13,28.15,89895.0,28.15,28.16,28.13,28.15,89895.0
2019-04-22 14:15:00,28.14,28.18,28.12,28.18,180213.0,28.14,28.18,28.12,28.18,180213.0
2019-04-22 14:20:00,28.18,28.2,28.16,28.19,169760.0,28.18,28.2,28.16,28.19,169760.0
2019-04-22 14:25:00,28.19,28.22,28.17,28.2,443907.0,28.19,28.22,28.17,28.2,443907.0
2019-04-22 14:30:00,28.21,28.22,28.16,28.18,462182.0,28.21,28.22,28.16,28.18,462182.0
2019-04-22 14:35:00,28.17,28.2,28.15,28.18,331247.0,28.17,28.2,28.15,28.18,331247.0
2019-04-22 14:40:00,28.18,28.19,28.15,28.17,151707.0,28.18,28.19,28.15,28.17,151707.0
2019-04-22 14:45:00,28.16,28.22,28.16,28.19,324013.0,28.16,28.22,28.16,28.19,324013.0
2019-04-22 14:50:00,28.2,28.21,28.17,28.2,193151.0,28.2,28.21,28.17,28.2,193151.0
2019-04-22 14:55:00,28.2,28.21,28.18,28.2,135295.0,28.2,28.21,28.18,28.2,135295.0
2019-04-22 15:00:00,28.2,28.22,28.18,28.19,278803.0,28.2,28.22,28.18,28.19,278803.0
2019-04-22 15:05:00,28.19,28.21,28.17,28.2,246401.0,28.19,28.21,28.17,28.2,246401.0
2019-04-22 15:10:00,28.2,28.22,28.18,28.19,185939.0,28.2,28.22,28.18,28.19,185939.0
2019-04-22 15:15:00,28.2,28.23,28.18,28.22,287626.0,28.2,28.23,28.18,28.22,287626.0
2019-04-22 15:20:00,28.22,28.23,28.2,28.2,270013.0,28.22,28.23,28.2,28.2,270013.0
2019-04-22 15:25:00,28.21,28.21,28.11,28.13,670591.0,28.21,28.21,28.11,28.13,670591.0
2019-04-22 15:30:00,28.14,28.15,28.07,28.1,605275.0,28.14,28.15,28.07,28.1,605275.0
2019-04-22 15:35:00,28.1,28.15,28.09,28.1,475572.0,28.1,28.15,28.09,28.1,475572.0
2019-04-22 15:40:00,28.1,28.14,28.1,28.14,294647.0,28.1,28.14,28.1,28.14,294647.0
2019-04-22 15:45:00,28.14,28.18,28.13,28.18,421530.0,28.14,28.18,28.13,28.18,421530.0
2019-04-22 15:50:00,28.17,28.19,28.15,28.17,571457.0,28.17,28.19,28.15,28.17,571457.0
2019-04-22 15:55:00,28.17,28.18,28.15,28.17,933833.0,28.17,28.18,28.15,28.17,933833.0
2019-04-23 09:30:00,28.21,28.49,28.06,28.45,2201181.0,28.21,28.49,28.06,28.45,2201181.0
2019-04-23 09:35:00,28.45,28.46,28.25,28.35,1087421.0,28.45,28.46,28.25,28.35,1087421.0
2019-04-23 09:40:00,28.36,28.48,28.29,28.46,869782.0,28.36,28.48,28.29,28.46,869782.0
2019-04-23 09:45:00,28.46,28.48,28.2,28.22,1073334.0,28.46,28.48,28.2,28.22,1073334.0
2019-04-23 09:50:00,28.23,28.24,28.08,28.1,1296132.0,28.23,28.24,28.08,28.1,1296132.0
2019-04-23 09:55:00,28.11,28.2,28.08,28.16,777040.0,28.11,28.2,28.08,28.16,777040.0
2019-04-23 10:00:00,28.16,28.24,28.08,28.23,974564.0,28.16,28.24,28.08,28.23,974564.0
2019-04-23 10:05:00,28.24,28.24,28.13,28.15,682588.0,28.24,28.24,28.13,28.15,682588.0
2019-04-23 10:10:00,28.15,28.15,28.07,28.11,607476.0,28.15,28.15,28.07,28.11,607476.0
2019-04-23 10:15:00,28.12,28.13,27.96,27.96,1151408.0,28.12,28.13,27.96,27.96,1151408.0
2019-04-23 10:20:00,27.96,28.01,27.95,28.0,833332.0,27.96,28.01,27.95,28.0,833332.0
2019-04-23 10:25:00,28.0,28.12,28.0,28.03,854865.0,28.0,28.12,28.0,28.03,854865.0
2019-04-23 10:30:00,28.03,28.07,27.96,27.96,716028.0,28.03,28.07,27.96,27.96,716028.0
2019-04-23 10:35:00,27.96,27.97,27.89,27.93,953247.0,27.96,27.97,27.89,27.93,953247.0
2019-04-23 10:40:00,27.93,27.96,27.88,27.96,523933.0,27.93,27.96,27.88,27.96,523933.0
2019-04-23 10:45:00,27.95,27.96,27.86,27.9,660273.0,27.95,27.96,27.86,27.9,660273.0
2019-04-23 10:50:00,27.91,27.92,27.85,27.88,494900.0,27.91,27.92,27.85,27.88,494900.0
2019-04-23 10:55:00,27.87,27.97,27.87,27.91,552832.0,27.87,27.97,27.87,27.91,552832.0
2019-04-23 11:00:00,27.91,27.91,27.8,27.82,1061940.0,27.91,27.91,27.8,27.82,1061940.0
2019-04-23 11:05:00,27.81,27.88,27.79,27.85,745845.0,27.81,27.88,27.79,27.85,745845.0
2019-04-23 11:10:00,27.86,27.9,27.84,27.89,675030.0,27.86,27.9,27.84,27.89,675030.0
2019-04-23 11:15:00,27.89,27.9,27.8,27.84,636198.0,27.89,27.9,27.8,27.84,636198.0
2019-04-23 11:20:00,27.84,27.93,27.83,27.9,517425.0,27.84,27.93,27.83,27.9,517425.0
2019-04-23 11:25:00,27.9,27.98,27.89,27.98,597907.0,27.9,27.98,27.89,27.98,597907.0
2019-04-23 11:30:00,27.98,28.0,27.93,27.94,507050.0,27.98,28.0,27.93,27.94,507050.0
2019-04-23 11:35:00,27.95,27.97,27.92,27.93,274105.0,27.95,27.97,27.92,27.93,274105.0
2019-04-23 11:40:00,27.94,27.97,27.9,27.91,464702.0,27.94,27.97,27.9,27.91,464702.0
2019-04-23 11:45:00,27.9,27.98,27.88,27.98,322425.0,27.9,27.98,27.88,27.98,322425.0
2019-04-23 11:50:00,27.98,28.04,27.96,28.03,568357.0,27.98,28.04,27.96,28.03,568357.0
2019-04-23 11:55:00,28.04,28.04,27.96,28.01,350040.0,28.04,28.04,27.96,28.01,350040.0
2019-04-23 12:00:00,28.0,28.01,27.94,27.99,299336.0,28.0,28.01,27.94,27.99,299336.0
2019-04-23 12:05:00,27.98,28.0,27.96,27.96,244742.0,27.98,28.0,27.96,27.96,244742.0
2019-04-23 12:10:00,27.96,27.98,27.94,27.94,242375.0,27.96,27.98,27.94,27.94,242375.0
2019-04-23 12:15:00,27.95,27.96,27.91,27.95,233575.0,27.95,27.96,27.91,27.95,233575.0
2019-04-23 12:20:00,27.94,27.96,27.92,27.94,232450.0,27.94,27.96,27.92,27.94,232450.0
2019-04-23 12:25:00,27.94,28.0,27.92,27.99,353714.0,27.94,28.0,27.92,27.99,353714.0
2019-04-23 12:30:00,27.98,27.99,27.88,27.89,306182.0,27.98,27.99,27.88,27.89,306182.0
2019-04-23 12:35:00,27.88,27.93,27.88,27.92,255288.0,27.88,27.93,27.88,27.92,255288.0
2019-04-23 12:40:00,27.93,27.93,27.9,27.91,128031.0,27.93,27.93,27.9,27.91,128031.0
2019-04-23 12:45:00,27.91,27.94,27.9,27.93,233113.0,27.91,27.94,27.9,27.93,233113.0
2019-04-23 12:50:00,27.92,27.94,27.91,27.92,166959.0,27.92,27.94,27.91,27.92,166959.0
2019-04-23 12:55:00,27.92,27.93,27.88,27.89,298658.0,27.92,27.93,27.88,27.89,298658.0
2019-04-23 13:00:00,27.89,27.91,27.87,27.9,194705.0,27.89,27.91,27.87,27.9,194705.0
2019-04-23 13:05:00,27.9,27.92,27.89,27.91,143793.0,27.9,27.92,27.89,27.91,143793.0
2019-04-23 13:10:00,27.91,27.93,27.9,27.92,156381.0,27.91,27.93,27.9,27.92,156381.0
2019-04-23 13:15:00,27.91,27.93,27.88,27.89,162504.0,27.91,27.93,27.88,27.89,162504.0
2019-04-23 13:20:00,27.9,27.91,27.87,27.88,213992.0,27.9,27.91,27.87,27.88,213992.0
2019-04-23 13:25:00,27.88,27.91,27.87,27.91,167742.0,27.88,27.91,27.87,27.91,167742.0
2019-04-23 13:30:00,27.91,27.95,27.9,27.91,280536.0,27.91,27.95,27.9,27.91,280536.0
2019-04-23 13:35:00,27.91,27.92,27.88,27.88,226367.0,27.91,27.92,27.88,27.88,226367.0
2019-04-23 13:40:00,27.89,27.9,27.87,27.89,195359.0,27.89,27.9,27.87,27.89,195359.0
2019-04-23 13:45:00,27.88,27.89,27.82,27.84,515974.0,27.88,27.89,27.82,27.84,515974.0
2019-04-23 13:50:00,27.84,27.85,27.8,27.83,279694.0,27.84,27.85,27.8,27.83,279694.0
2019-04-23 13:55:00,27.83,27.84,27.81,27.83,176882.0,27.83,27.84,27.81,27.83,176882.0
2019-04-23 14:00:00,27.84,27.88,27.82,27.88,322313.0,27.84,27.88,27.82,27.88,322313.0
2019-04-23 14:05:00,27.87,27.88,27.84,27.86,182553.0,27.87,27.88,27.84,27.86,182553.0
2019-04-23 14:10:00,27.86,27.95,27.85,27.94,475536.0,27.86,27.95,27.85,27.94,475536.0
2019-04-23 14:15:00,27.94,27.97,27.92,27.96,293639.0,27.94,27.97,27.92,27.96,293639.0
2019-04-23 14:20:00,27.96,27.97,27.95,27.96,249302.0,27.96,27.97,27.95,27.96,249302.0
2019-04-23 14:25:00,27.96,27.99,27.95,27.97,301940.0,27.96,27.99,27.95,27.97,301940.0
2019-04-23 14:30:00,27.98,27.99,27.96,27.97,178753.0,27.98,27.99,27.96,27.97,178753.0
2019-04-23 14:35:00,27.98,27.98,27.94,27.95,170295.0,27.98,27.98,27.94,27.95,170295.0
2019-04-23 14:40:00,27.94,27.96,27.92,27.93,310162.0,27.94,27.96,27.92,27.93,310162.0
2019-04-23 14:45:00,27.93,27.93,27.89,27.9,195191.0,27.93,27.93,27.89,27.9,195191.0
2019-04-23 14:50:00,27.9,27.97,27.89,27.97,267287.0,27.9,27.97,27.89,27.97,267287.0
2019-04-23 14:55:00,27.96,27.97,27.94,27.96,216082.0,27.96,27.97,27.94,27.96,216082.0
2019-04-23 15:00:00,27.95,27.97,27.94,27.95,313503.0,27.95,27.97,27.94,27.95,313503.0
2019-04-23 15:05:00,27.95,28.02,27.95,28.02,505452.0,27.95,28.02,27.95,28.02,505452.0
2019-04-23 15:10:00,28.02,28.03,27.99,28.0,389872.0,28.02,28.03,27.99,28.0,389872.0
2019-04-23 15:15:00,28.0,28.03,27.99,28.01,370597.0,28.0,28.03,27.99,28.01,370597.0
2019-04-23 15:20:00,28.02,28.02,28.0,28.01,356982.0,28.02,28.02,28.0,28.01,356982.0
2019-04-23 15:25:00,28.0,28.02,27.95,27.98,454911.0,28.0,28.02,27.95,27.98,454911.0
2019-04-23 15:30:00,27.97,27.99,27.94,27.96,304787.0,27.97,27.99,27.94,27.96,304787.0
2019-04-23 15:35:00,27.95,27.95,27.91,27.91,420814.0,27.95,27.95,27.91,27.91,420814.0
2019-04-23 15:40:00,27.92,27.92,27.89,27.89,406683.0,27.92,27.92,27.89,27.89,406683.0
2019-04-23 15:45:00,27.89,27.93,27.87,27.92,677584.0,27.89,27.93,27.87,27.92,677584.0
2019-04-23 15:50:00,27.91,27.93,27.9,27.93,409250.0,27.91,27.93,27.9,27.93,409250.0
2019-04-23 15:55:00,27.93,27.97,27.93,27.97,1132153.0,27.93,27.97,27.93,27.97,1132153.0
2019-04-24 09:30:00,28.1,28.18,27.97,28.05,1567587.0,28.1,28.18,27.97,28.05,1567587.0
2019-04-24 09:35:00,28.04,28.15,27.96,28.14,1303730.0,28.04,28.15,27.96,28.14,1303730.0
2019-04-24 09:40:00,28.14,28.15,27.99,28.0,746934.0,28.14,28.15,27.99,28.0,746934.0
2019-04-24 09:45:00,28.0,28.06,27.93,28.03,815886.0,28.0,28.06,27.93,28.03,815886.0
2019-04-24 09:50:00,28.04,28.05,27.94,28.05,709663.0,28.04,28.05,27.94,28.05,709663.0
2019-04-24 09:55:00,28.05,28.18,28.03,28.16,1146309.0,28.05,28.18,28.03,28.16,1146309.0
2019-04-24 10:00:00,28.16,28.28,28.12,28.28,1277344.0,28.16,28.28,28.12,28.28,1277344.0
2019-04-24 10:05:00,28.27,28.32,28.25,28.26,1105433.0,28.27,28.32,28.25,28.26,1105433.0
2019-04-24 10:10:00,28.26,28.3,28.23,28.28,610874.0,28.26,28.3,28.23,28.28,610874.0
2019-04-24 10:15:00,28.28,28.3,28.26,28.3,554931.0,28.28,28.3,28.26,28.3,554931.0
2019-04-24 10:20:00,28.3,28.39,28.29,28.37,1032218.0,28.3,28.39,28.29,28.37,1032218.0
2019-04-24 10:25:00,28.37,28.42,28.36,28.37,763340.0,28.37,28.42,28.36,28.37,763340.0
2019-04-24 10:30:00,28.38,28.39,28.29,28.36,681532.0,28.38,28.39,28.29,28.36,681532.0
2019-04-24 10:35:00,28.35,28.5,28.35,28.49,1112258.0,28.35,28.5,28.35,28.49,1112258.0
2019-04-24 10:40:00,28.49,28.5,28.43,28.46,705724.0,28.49,28.5,28.43,28.46,705724.0
2019-04-24 10:45:00,28.46,28.57,28.45,28.54,1358087.0,28.46,28.57,28.45,28.54,1358087.0
2019-04-24 10:50:00,28.55,28.64,28.5,28.61,1141787.0,28.55,28.64,28.5,28.61,1141787.0
2019-04-24 10:55:00,28.61,28.7,28.6,28.69,926909.0,28.61,28.7,28.6,28.69,926909.0
2019-04-24 11:00:00,28.69,28.75,28.64,28.69,1015014.0,28.69,28.75,28.64,28.69,1015014.0
2019-04-24 11:05:00,28.68,28.82,28.68,28.79,1211461.0,28.68,28.82,28.68,28.79,1211461.0
2019-04-24 11:10:00,28.79,28.85,28.79,28.8,887284.0,28.79,28.85,28.79,28.8,887284.0
2019-04-24 11:15:00,28.8,28.83,28.73,28.73,1000915.0,28.8,28.83,28.73,28.73,1000915.0
2019-04-24 11:20:00,28.73,28.73,28.66,28.7,798120.0,28.73,28.73,28.66,28.7,798120.0
2019-04-24 11:25:00,28.7,28.71,28.6,28.62,634892.0,28.7,28.71,28.6,28.62,634892.0
2019-04-24 11:30:00,28.62,28.7,28.62,28.68,462370.0,28.62,28.7,28.62,28.68,462370.0
2019-04-24 11:35:00,28.68,28.75,28.67,28.69,633344.0,28.68,28.75,28.67,28.69,633344.0
2019-04-24 11:40:00,28.69,28.75,28.68,28.72,264156.0,28.69,28.75,28.68,28.72,264156.0
2019-04-24 11:45:00,28.73,28.73,28.55,28.55,744908.0,28.73,28.73,28.55,28.55,744908.0
2019-04-24 11:50:00,28.55,28.65,28.53,28.65,1825407.0,28.55,28.65,28.53,28.65,1825407.0
2019-04-24 11:55:00,28.65,28.66,28.55,28.56,743469.0,28.65,28.66,28.55,28.56,743469.0
2019-04-24 12:00:00,28.56,28.59,28.51,28.52,663063.0,28.56,28.59,28.51,28.52,663063.0
2019-04-24 12:05:00,28.53,28.58,28.52,28.55,494853.0,28.53,28.58,28.52,28.55,494853.0
2019-04-24 12:10:00,28.55,28.6,28.51,28.52,297038.0,28.55,28.6,28.51,28.52,297038.0
2019-04-24 12:15:00,28.52,28.6,28.49,28.6,509253.0,28.52,28.6,28.49,28.6,509253.0
2019-04-24 12:20:00,28.6,28.67,28.57,28.63,670102.0,28.6,28.67,28.57,28.63,670102.0
2019-04-24 12:25:00,28.62,28.65,28.58,28.58,338475.0,28.62,28.65,28.58,28.58,338475.0
2019-04-24 12:30:00,28.58,28.6,28.53,28.58,467738.0,28.58,28.6,28.53,28.58,467738.0
2019-04-24 12:35:00,28.57,28.63,28.53,28.63,434000.0,28.57,28.63,28.53,28.63,434000.0
2019-04-24 12:40:00,28.63,28.69,28.62,28.64,632735.0,28.63,28.69,28.62,28.64,632735.0
2019-04-24 12:45:00,28.63,28.64,28.56,28.59,288942.0,28.63,28.64,28.56,28.59,288942.0
2019-04-24 12:50:00,28.59,28.61,28.49,28.52,1076435.0,28.59,28.61,28.49,28.52,1076435.0
2019-04-24 12:55:00,28.53,28.55,28.51,28.54,397268.0,28.53,28.55,28.51,28.54,397268.0
2019-04-24 13:00:00,28.55,28.57,28.45,28.46,625223.0,28.55,28.57,28.45,28.46,625223.0
2019-04-24 13:05:00,28.47,28.52,28.47,28.49,503743.0,28.47,28.52,28.47,28.49,503743.0
2019-04-24 13:10:00,28.49,28.51,28.42,28.42,428340.0,28.49,28.51,28.42,28.42,428340.0
2019-04-24 13:15:00,28.43,28.45,28.38,28.45,478782.0,28.43,28.45,28.38,28.45,478782.0
2019-04-24 13:20:00,28.45,28.51,28.43,28.51,366853.0,28.45,28.51,28.43,28.51,366853.0
2019-04-24 13:25:00,28.5,28.53,28.47,28.52,418800.0,28.5,28.53,28.47,28.52,418800.0
2019-04-24 13:30:00,28.53,28.59,28.52,28.57,356163.0,28.53,28.59,28.52,28.57,356163.0
2019-04-24 13:35:00,28.57,28.64,28.56,28.63,293601.0,28.57,28.64,28.56,28.63,293601.0
2019-04-24 13:40:00,28.63,28.63,28.51,28.53,494441.0,28.63,28.63,28.51,28.53,494441.0
2019-04-24 13:45:00,28.52,28.56,28.51,28.55,203813.0,28.52,28.56,28.51,28.55,203813.0
2019-04-24 13:50:00,28.55,28.56,28.51,28.54,325627.0,28.55,28.56,28.51,28.54,325627.0
2019-04-24 13:55:00,28.54,28.6,28.53,28.56,329937.0,28.54,28.6,28.53,28.56,329937.0
2019-04-24 14:00:00,28.55,28.61,28.54,28.61,230038.0,28.55,28.61,28.54,28.61,230038.0
2019-04-24 14:05:00,28.61,28.67,28.6,28.67,508586.0,28.61,28.67,28.6,28.67,508586.0
2019-04-24 14:10:00,28.67,28.68,28.65,28.68,245974.0,28.67,28.68,28.65,28.68,245974.0
2019-04-24 14:15:00,28.67,28.68,28.61,28.66,383738.0,28.67,28.68,28.61,28.66,383738.0
2019-04-24 14:20:00,28.66,28.68,28.63,28.65,252749.0,28.66,28.68,28.63,28.65,252749.0
2019-04-24 14:25:00,28.64,28.65,28.61,28.64,402635.0,28.64,28.65,28.61,28.64,402635.0
2019-04-24 14:30:00,28.63,28.63,28.57,28.59,395032.0,28.63,28.63,28.57,28.59,395032.0
2019-04-24 14:35:00,28.6,28.61,28.57,28.59,139132.0,28.6,28.61,28.57,28.59,139132.0
2019-04-24 14:40:00,28.59,28.61,28.55,28.61,265589.0,28.59,28.61,28.55,28.61,265589.0
2019-04-24 14:45:00,28.61,28.74,28.6,28.74,665373.0,28.61,28.74,28.6,28.74,665373.0
2019-04-24 14:50:00,28.73,28.75,28.71,28.71,445215.0,28.73,28.75,28.71,28.71,445215.0
2019-04-24 14:55:00,28.71,28.75,28.7,28.73,265829.0,28.71,28.75,28.7,28.73,265829.0
2019-04-24 15:00:00,28.73,28.74,28.7,28.71,253729.0,28.73,28.74,28.7,28.71,253729.0
2019-04-24 15:05:00,28.71,28.72,28.66,28.7,347446.0,28.71,28.72,28.66,28.7,347446.0
2019-04-24 15:10:00,28.7,28.7,28.65,28.66,210053.0,28.7,28.7,28.65,28.66,210053.0
2019-04-24 15:15:00,28.66,28.67,28.63,28.65,291181.0,28.66,28.67,28.63,28.65,291181.0
2019-04-24 15:20:00,28.66,28.66,28.62,28.63,192687.0,28.66,28.66,28.62,28.63,192687.0
2019-04-24 15:25:00,28.64,28.66,28.61,28.64,376001.0,28.64,28.66,28.61,28.64,376001.0
2019-04-24 15:30:00,28.64,28.66,28.61,28.63,371777.0,28.64,28.66,28.61,28.63,371777.0
2019-04-24 15:35:00,28.62,28.64,28.56,28.57,384715.0,28.62,28.64,28.56,28.57,384715.0
2019-04-24 15:40:00,28.57,28.6,28.55,28.6,283266.0,28.57,28.6,28.55,28.6,283266.0
2019-04-24 15:45:00,28.6,28.6,28.54,28.55,427458.0,28.6,28.6,28.54,28.55,427458.0
2019-04-24 15:50:00,28.56,28.56,28.48,28.49,990339.0,28.56,28.56,28.48,28.49,990339.0
2019-04-24 15:55:00,28.48,28.5,28.45,28.46,1163234.0,28.48,28.5,28.45,28.46,1163234.0
2019-04-25 09:30:00,28.59,28.86,28.34,28.42,3528002.0,28.59,28.86,28.34,28.42,3528002.0
2019-04-25 09:35:00,28.43,28.43,28.2,28.28,2006178.0,28.43,28.43,28.2,28.28,2006178.0
2019-04-25 09:40:00,28.28,28.38,28.23,28.27,1261913.0,28.28,28.38,28.23,28.27,1261913.0
2019-04-25 09:45:00,28.28,28.35,28.16,28.27,1227203.0,28.28,28.35,28.16,28.27,1227203.0
2019-04-25 09:50:00,28.27,28.29,28.15,28.21,1245341.0,28.27,28.29,28.15,28.21,1245341.0
2019-04-25 09:55:00,28.21,28.21,28.09,28.14,996801.0,28.21,28.21,28.09,28.14,996801.0
2019-04-25 10:00:00,28.14,28.25,28.13,28.21,1090028.0,28.14,28.25,28.13,28.21,1090028.0
2019-04-25 10:05:00,28.21,28.22,27.97,27.99,1493968.0,28.21,28.22,27.97,27.99,1493968.0
2019-04-25 10:10:00,27.98,28.01,27.54,27.61,2656611.0,27.98,28.01,27.54,27.61,2656611.0
2019-04-25 10:15:00,27.61,27.74,27.56,27.59,1709744.0,27.61,27.74,27.56,27.59,1709744.0
2019-04-25 10:20:00,27.58,27.62,27.36,27.48,2297240.0,27.58,27.62,27.36,27.48,2297240.0
2019-04-25 10:25:00,27.49,27.59,27.44,27.56,1456334.0,27.49,27.59,27.44,27.56,1456334.0
2019-04-25 10:30:00,27.56,27.68,27.49,27.64,1568035.0,27.56,27.68,27.49,27.64,1568035.0
2019-04-25 10:35:00,27.65,27.66,27.55,27.59,968055.0,27.65,27.66,27.55,27.59,968055.0
2019-04-25 10:40:00,27.6,27.61,27.44,27.48,1233710.0,27.6,27.61,27.44,27.48,1233710.0
2019-04-25 10:45:00,27.48,27.55,27.4,27.54,828013.0,27.48,27.55,27.4,27.54,828013.0
2019-04-25 10:50:00,27.54,27.58,27.5,27.51,699858.0,27.54,27.58,27.5,27.51,699858.0
2019-04-25 10:55:00,27.51,27.62,27.51,27.59,669559.0,27.51,27.62,27.51,27.59,669559.0
2019-04-25 11:00:00,27.58,27.72,27.53,27.71,852436.0,27.58,27.72,27.53,27.71,852436.0
2019-04-25 11:05:00,27.71,27.71,27.55,27.56,957034.0,27.71,27.71,27.55,27.56,957034.0
2019-04-25 11:10:00,27.55,27.56,27.49,27.53,812156.0,27.55,27.56,27.49,27.53,812156.0
2019-04-25 11:15:00,27.53,27.54,27.43,27.48,771273.0,27.53,27.54,27.43,27.48,771273.0
2019-04-25 11:20:00,27.49,27.59,27.47,27.59,612552.0,27.49,27.59,27.47,27.59,612552.0
2019-04-25 11:25:00,27.59,27.67,27.58,27.66,740134.0,27.59,27.67,27.58,27.66,740134.0
2019-04-25 11:30:00,27.66,27.68,27.6,27.62,466901.0,27.66,27.68,27.6,27.62,466901.0
2019-04-25 11:35:00,27.62,27.79,27.6,27.77,765354.0,27.62,27.79,27.6,27.77,765354.0
2019-04-25 11:40:00,27.77,27.79,27.72,27.77,602481.0,27.77,27.79,27.72,27.77,602481.0
2019-04-25 11:45:00,27.77,27.83,27.77,27.81,692455.0,27.77,27.83,27.77,27.81,692455.0
2019-04-25 11:50:00,27.81,27.84,27.77,27.78,504712.0,27.81,27.84,27.77,27.78,504712.0
2019-04-25 11:55:00,27.78,27.8,27.7,27.71,569298.0,27.78,27.8,27.7,27.71,569298.0
2019-04-25 12:00:00,27.71,27.75,27.71,27.74,212163.0,27.71,27.75,27.71,27.74,212163.0
2019-04-25 12:05:00,27.74,27.75,27.7,27.71,352277.0,27.74,27.75,27.7,27.71,352277.0
2019-04-25 12:10:00,27.71,27.75,27.67,27.72,347091.0,27.71,27.75,27.67,27.72,347091.0
2019-04-25 12:15:00,27.72,27.76,27.7,27.74,266181.0,27.72,27.76,27.7,27.74,266181.0
2019-04-25 12:20:00,27.74,27.78,27.73,27.74,307578.0,27.74,27.78,27.73,27.74,307578.0
2019-04-25 12:25:00,27.75,27.75,27.65,27.65,469457.0,27.75,27.75,27.65,27.65,469457.0
2019-04-25 12:30:00,27.66,27.69,27.63,27.68,349913.0,27.66,27.69,27.63,27.68,349913.0
2019-04-25 12:35:00,27.68,27.73,27.65,27.72,288478.0,27.68,27.73,27.65,27.72,288478.0
2019-04-25 12:40:00,27.72,27.73,27.69,27.7,265098.0,27.72,27.73,27.69,27.7,265098.0
2019-04-25 12:45:00,27.7,27.74,27.67,27.74,247374.0,27.7,27.74,27.67,27.74,247374.0
2019-04-25 12:50:00,27.74,27.78,27.71,27.77,412099.0,27.74,27.78,27.71,27.77,412099.0
2019-04-25 12:55:00,27.77,27.8,27.74,27.79,287667.0,27.77,27.8,27.74,27.79,287667.0
2019-04-25 13:00:00,27.8,27.84,27.8,27.81,370570.0,27.8,27.84,27.8,27.81,370570.0
2019-04-25 13:05:00,27.8,27.82,27.79,27.8,227949.0,27.8,27.82,27.79,27.8,227949.0
2019-04-25 13:10:00,27.8,27.81,27.71,27.72,337117.0,27.8,27.81,27.71,27.72,337117.0
2019-04-25 13:15:00,27.71,27.73,27.69,27.71,227447.0,27.71,27.73,27.69,27.71,227447.0
2019-04-25 13:20:00,27.7,27.71,27.67,27.69,269077.0,27.7,27.71,27.67,27.69,269077.0
2019-04-25 13:25:00,27.69,27.74,27.68,27.73,266479.0,27.69,27.74,27.68,27.73,266479.0
2019-04-25 13:30:00,27.73,27.75,27.7,27.7,134586.0,27.73,27.75,27.7,27.7,134586.0
2019-04-25 13:35:00,27.7,27.71,27.65,27.68,335038.0,27.7,27.71,27.65,27.68,335038.0
2019-04-25 13:40:00,27.69,27.69,27.62,27.64,482963.0,27.69,27.69,27.62,27.64,482963.0
2019-04-25 13:45:00,27.63,27.67,27.61,27.63,378480.0,27.63,27.67,27.61,27.63,378480.0
2019-04-25 13:50:00,27.62,27.64,27.58,27.61,303924.0,27.62,27.64,27.58,27.61,303924.0
2019-04-25 13:55:00,27.61,27.7,27.58,27.68,388394.0,27.61,27.7,27.58,27.68,388394.0
2019-04-25 14:00:00,27.68,27.74,27.67,27.71,347910.0,27.68,27.74,27.67,27.71,347910.0
2019-04-25 14:05:00,27.71,27.73,27.68,27.73,240630.0,27.71,27.73,27.68,27.73,240630.0
2019-04-25 14:10:00,27.73,27.75,27.71,27.73,260829.0,27.73,27.75,27.71,27.73,260829.0
2019-04-25 14:15:00,27.74,27.74,27.7,27.73,157290.0,27.74,27.74,27.7,27.73,157290.0
2019-04-25 14:20:00,27.74,27.75,27.71,27.72,176800.0,27.74,27.75,27.71,27.72,176800.0
2019-04-25 14:25:00,27.72,27.72,27.68,27.71,221699.0,27.72,27.72,27.68,27.71,221699.0
2019-04-25 14:30:00,27.71,27.72,27.67,27.68,177804.0,27.71,27.72,27.67,27.68,177804.0
2019-04-25 14:35:00,27.68,27.7,27.65,27.69,501375.0,27.68,27.7,27.65,27.69,501375.0
2019-04-25 14:40:00,27.69,27.74,27.68,27.71,252223.0,27.69,27.74,27.68,27.71,252223.0
2019-04-25 14:45:00,27.71,27.76,27.7,27.76,239417.0,27.71,27.76,27.7,27.76,239417.0
2019-04-25 14:50:00,27.75,27.76,27.72,27.73,207341.0,27.75,27.76,27.72,27.73,207341.0
2019-04-25 14:55:00,27.73,27.77,27.72,27.77,210807.0,27.73,27.77,27.72,27.77,210807.0
2019-04-25 15:00:00,27.76,27.77,27.7,27.71,236396.0,27.76,27.77,27.7,27.71,236396.0
2019-04-25 15:05:00,27.71,27.72,27.69,27.7,333933.0,27.71,27.72,27.69,27.7,333933.0
2019-04-25 15:10:00,27.7,27.72,27.68,27.68,233427.0,27.7,27.72,27.68,27.68,233427.0
2019-04-25 15:15:00,27.68,27.71,27.67,27.7,243076.0,27.68,27.71,27.67,27.7,243076.0
2019-04-25 15:20:00,27.7,27.7,27.65,27.66,211430.0,27.7,27.7,27.65,27.66,211430.0
2019-04-25 15:25:00,27.67,27.72,27.66,27.68,280803.0,27.67,27.72,27.66,27.68,280803.0
2019-04-25 15:30:00,27.69,27.72,27.64,27.65,330797.0,27.69,27.72,27.64,27.65,330797.0
2019-04-25 15:35:00,27.66,27.67,27.62,27.64,280094.0,27.66,27.67,27.62,27.64,280094.0
2019-04-25 15:40:00,27.65,27.68,27.63,27.68,374117.0,27.65,27.68,27.63,27.68,374117.0
2019-04-25 15:45:00,27.68,27.71,27.65,27.71,546938.0,27.68,27.71,27.65,27.71,546938.0
2019-04-25 15:50:00,27.7,27.71,27.65,27.68,817632.0,27.7,27.71,27.65,27.68,817632.0
2019-04-25 15:55:00,27.69,27.73,27.65,27.65,1325011.0,27.69,27.73,27.65,27.65,1325011.0
2019-04-26 09:30:00,27.66,27.86,27.3,27.66,3370248.0,27.66,27.86,27.3,27.66,3370248.0
2019-04-26 09:35:00,27.66,27.68,27.11,27.17,2601205.0,27.66,27.68,27.11,27.17,2601205.0
2019-04-26 09:40:00,27.17,27.31,27.14,27.23,1600997.0,27.17,27.31,27.14,27.23,1600997.0
2019-04-26 09:45:00,27.23,27.4,27.2,27.39,1529349.0,27.23,27.4,27.2,27.39,1529349.0
2019-04-26 09:50:00,27.4,27.52,27.34,27.35,1672995.0,27.4,27.52,27.34,27.35,1672995.0
2019-04-26 09:55:00,27.35,27.36,27.19,27.26,1461711.0,27.35,27.36,27.19,27.26,1461711.0
2019-04-26 10:00:00,27.26,27.27,27.05,27.26,2119475.0,27.26,27.27,27.05,27.26,2119475.0
2019-04-26 10:05:00,27.25,27.36,27.23,27.3,1407795.0,27.25,27.36,27.23,27.3,1407795.0
2019-04-26 10:10:00,27.29,27.36,27.23,27.26,1012753.0,27.29,27.36,27.23,27.26,1012753.0
2019-04-26 10:15:00,27.26,27.41,27.25,27.38,852356.0,27.26,27.41,27.25,27.38,852356.0
2019-04-26 10:20:00,27.38,27.46,27.36,27.4,679633.0,27.38,27.46,27.36,27.4,679633.0
2019-04-26 10:25:00,27.41,27.41,27.26,27.3,678067.0,27.41,27.41,27.26,27.3,678067.0
2019-04-26 10:30:00,27.3,27.41,27.27,27.39,808422.0,27.3,27.41,27.27,27.39,808422.0
2019-04-26 10:35:00,27.39,27.39,27.29,27.34,491030.0,27.39,27.39,27.29,27.34,491030.0
2019-04-26 10:40:00,27.34,27.41,27.26,27.4,704252.0,27.34,27.41,27.26,27.4,704252.0
2019-04-26 10:45:00,27.4,27.54,27.39,27.53,1029177.0,27.4,27.54,27.39,27.53,1029177.0
2019-04-26 10:50:00,27.53,27.56,27.47,27.54,619948.0,27.53,27.56,27.47,27.54,619948.0
2019-04-26 10:55:00,27.54,27.58,27.46,27.58,443645.0,27.54,27.58,27.46,27.58,443645.0
2019-04-26 11:00:00,27.58,27.64,27.54,27.58,668346.0,27.58,27.64,27.54,27.58,668346.0
2019-04-26 11:05:00,27.57,27.7,27.55,27.69,679262.0,27.57,27.7,27.55,27.69,679262.0
2019-04-26 11:10:00,27.69,27.74,27.68,27.7,607637.0,27.69,27.74,27.68,27.7,607637.0
2019-04-26 11:15:00,27.7,27.72,27.67,27.69,420632.0,27.7,27.72,27.67,27.69,420632.0
2019-04-26 11:20:00,27.68,27.77,27.65,27.7,901555.0,27.68,27.77,27.65,27.7,901555.0
2019-04-26 11:25:00,27.7,27.79,27.7,27.76,537729.0,27.7,27.79,27.7,27.76,537729.0
2019-04-26 11:30:00,27.75,27.8,27.72,27.76,497010.0,27.75,27.8,27.72,27.76,497010.0
2019-04-26 11:35:00,27.76,27.76,27.7,27.7,364410.0,27.76,27.76,27.7,27.7,364410.0
2019-04-26 11:40:00,27.7,27.73,27.67,27.73,332672.0,27.7,27.73,27.67,27.73,332672.0
2019-04-26 11:45:00,27.73,27.76,27.69,27.75,335985.0,27.73,27.76,27.69,27.75,335985.0
2019-04-26 11:50:00,27.75,27.77,27.66,27.67,389392.0,27.75,27.77,27.66,27.67,389392.0
2019-04-26 11:55:00,27.67,27.67,27.57,27.6,667776.0,27.67,27.67,27.57,27.6,667776.0
2019-04-26 12:00:00,27.61,27.69,27.56,27.69,495696.0,27.61,27.69,27.56,27.69,495696.0
2019-04-26 12:05:00,27.68,27.74,27.68,27.71,359964.0,27.68,27.74,27.68,27.71,359964.0
2019-04-26 12:10:00,27.72,27.72,27.65,27.67,265778.0,27.72,27.72,27.65,27.67,265778.0
2019-04-26 12:15:00,27.67,27.68,27.59,27.6,304927.0,27.67,27.68,27.59,27.6,304927.0
2019-04-26 12:20:00,27.6,27.61,27.55,27.6,238886.0,27.6,27.61,27.55,27.6,238886.0
2019-04-26 12:25:00,27.59,27.62,27.58,27.6,221688.0,27.59,27.62,27.58,27.6,221688.0
2019-04-26 12:30:00,27.6,27.68,27.59,27.66,330792.0,27.6,27.68,27.59,27.66,330792.0
2019-04-26 12:35:00,27.67,27.67,27.61,27.62,188120.0,27.67,27.67,27.61,27.62,188120.0
2019-04-26 12:40:00,27.62,27.66,27.6,27.66,230815.0,27.62,27.66,27.6,27.66,230815.0
2019-04-26 12:45:00,27.66,27.68,27.62,27.65,234669.0,27.66,27.68,27.62,27.65,234669.0
2019-04-26 12:50:00,27.65,27.67,27.62,27.64,122019.0,27.65,27.67,27.62,27.64,122019.0
2019-04-26 12:55:00,27.63,27.64,27.62,27.63,145378.0,27.63,27.64,27.62,27.63,145378.0
2019-04-26 13:00:00,27.64,27.64,27.57,27.6,330970.0,27.64,27.64,27.57,27.6,330970.0
2019-04-26 13:05:00,27.6,27.63,27.54,27.57,309323.0,27.6,27.63,27.54,27.57,309323.0
2019-04-26 13:10:00,27.57,27.61,27.53,27.61,254862.0,27.57,27.61,27.53,27.61,254862.0
2019-04-26 13:15:00,27.61,27.62,27.59,27.61,158200.0,27.61,27.62,27.59,27.61,158200.0
2019-04-26 13:20:00,27.62,27.62,27.55,27.58,194396.0,27.62,27.62,27.55,27.58,194396.0
2019-04-26 13:25:00,27.58,27.6,27.57,27.59,118275.0,27.58,27.6,27.57,27.59,118275.0
2019-04-26 13:30:00,27.59,27.61,27.58,27.59,242979.0,27.59,27.61,27.58,27.59,242979.0
2019-04-26 13:35:00,27.59,27.63,27.58,27.59,272307.0,27.59,27.63,27.58,27.59,272307.0
2019-04-26 13:40:00,27.58,27.62,27.56,27.62,285790.0,27.58,27.62,27.56,27.62,285790.0
2019-04-26 13:45:00,27.62,27.67,27.61,27.66,265988.0,27.62,27.67,27.61,27.66,265988.0
2019-04-26 13:50:00,27.67,27.67,27.64,27.67,202194.0,27.67,27.67,27.64,27.67,202194.0
2019-04-26 13:55:00,27.67,27.7,27.62,27.64,250495.0,27.67,27.7,27.62,27.64,250495.0
2019-04-26 14:00:00,27.64,27.67,27.57,27.62,348408.0,27.64,27.67,27.57,27.62,348408.0
2019-04-26 14:05:00,27.62,27.62,27.56,27.61,404025.0,27.62,27.62,27.56,27.61,404025.0
2019-04-26 14:10:00,27.61,27.61,27.56,27.59,119563.0,27.61,27.61,27.56,27.59,119563.0
2019-04-26 14:15:00,27.59,27.68,27.58,27.66,251580.0,27.59,27.68,27.58,27.66,251580.0
2019-04-26 14:20:00,27.66,27.69,27.65,27.69,226269.0,27.66,27.69,27.65,27.69,226269.0
2019-04-26 14:25:00,27.68,27.75,27.68,27.73,473799.0,27.68,27.75,27.68,27.73,473799.0
2019-04-26 14:30:00,27.74,27.74,27.7,27.73,210073.0,27.74,27.74,27.7,27.73,210073.0
2019-04-26 14:35:00,27.73,27.73,27.69,27.71,168123.0,27.73,27.73,27.69,27.71,168123.0
2019-04-26 14:40:00,27.71,27.73,27.68,27.72,125883.0,27.71,27.73,27.68,27.72,125883.0
2019-04-26 14:45:00,27.71,27.72,27.68,27.69,156098.0,27.71,27.72,27.68,27.69,156098.0
2019-04-26 14:50:00,27.69,27.72,27.69,27.7,180495.0,27.69,27.72,27.69,27.7,180495.0
2019-04-26 14:55:00,27.7,27.74,27.7,27.74,208477.0,27.7,27.74,27.7,27.74,208477.0
2019-04-26 15:00:00,27.74,27.79,27.73,27.79,447549.0,27.74,27.79,27.73,27.79,447549.0
2019-04-26 15:05:00,27.79,27.85,27.78,27.83,563558.0,27.79,27.85,27.78,27.83,563558.0
2019-04-26 15:10:00,27.83,27.85,27.8,27.82,314277.0,27.83,27.85,27.8,27.82,314277.0
2019-04-26 15:15:00,27.83,27.84,27.8,27.81,142451.0,27.83,27.84,27.8,27.81,142451.0
2019-04-26 15:20:00,27.82,27.83,27.78,27.83,294292.0,27.82,27.83,27.78,27.83,294292.0
2019-04-26 15:25:00,27.83,27.85,27.81,27.81,291665.0,27.83,27.85,27.81,27.81,291665.0
2019-04-26 15:30:00,27.81,27.88,27.8,27.85,478720.0,27.81,27.88,27.8,27.85,478720.0
2019-04-26 15:35:00,27.85,27.9,27.84,27.88,427777.0,27.85,27.9,27.84,27.88,427777.0
2019-04-26 15:40:00,27.88,27.9,27.85,27.87,311112.0,27.88,27.9,27.85,27.87,311112.0
2019-04-26 15:45:00,27.87,27.9,27.82,27.83,572310.0,27.87,27.9,27.82,27.83,572310.0
2019-04-26 15:50:00,27.83,27.84,27.77,27.8,731072.0,27.83,27.84,27.77,27.8,731072.0
2019-04-26 15:55:00,27.81,27.9,27.8,27.88,1353588.0,27.81,27.9,27.8,27.88,1353588.0
2019-04-29 09:30:00,27.89,28.14,27.8,27.8,2502957.0,27.89,28.14,27.8,27.8,2502957.0
2019-04-29 09:35:00,27.8,27.91,27.64,27.66,1497152.0,27.8,27.91,27.64,27.66,1497152.0
2019-04-29 09:40:00,27.66,27.8,27.56,27.78,1775905.0,27.66,27.8,27.56,27.78,1775905.0
2019-04-29 09:45:00,27.77,27.83,27.7,27.73,1324696.0,27.77,27.83,27.7,27.73,1324696.0
2019-04-29 09:50:00,27.74,27.74,27.61,27.67,1295031.0,27.74,27.74,27.61,27.67,1295031.0
2019-04-29 09:55:00,27.66,27.79,27.61,27.64,957498.0,27.66,27.79,27.61,27.64,957498.0
2019-04-29 10:00:00,27.65,27.68,27.55,27.62,1109332.0,27.65,27.68,27.55,27.62,1109332.0
2019-04-29 10:05:00,27.62,27.67,27.5,27.58,1437156.0,27.62,27.67,27.5,27.58,1437156.0
2019-04-29 10:10:00,27.58,27.68,27.57,27.61,866212.0,27.58,27.68,27.57,27.61,866212.0
2019-04-29 10:15:00,27.6,27.67,27.56,27.64,931605.0,27.6,27.67,27.56,27.64,931605.0
2019-04-29 10:20:00,27.64,27.7,27.63,27.68,755746.0,27.64,27.7,27.63,27.68,755746.0
2019-04-29 10:25:00,27.69,27.73,27.62,27.67,664156.0,27.69,27.73,27.62,27.67,664156.0
2019-04-29 10:30:00,27.67,27.69,27.58,27.68,712880.0,27.67,27.69,27.58,27.68,712880.0
2019-04-29 10:35:00,27.68,27.72,27.66,27.71,587101.0,27.68,27.72,27.66,27.71,587101.0
2019-04-29 10:40:00,27.71,27.77,27.67,27.74,689956.0,27.71,27.77,27.67,27.74,689956.0
2019-04-29 10:45:00,27.74,27.85,27.71,27.85,885786.0,27.74,27.85,27.71,27.85,885786.0
2019-04-29 10:50:00,27.85,27.85,27.76,27.8,618103.0,27.85,27.85,27.76,27.8,618103.0
2019-04-29 10:55:00,27.8,27.8,27.75,27.8,428490.0,27.8,27.8,27.75,27.8,428490.0
2019-04-29 11:00:00,27.8,27.8,27.72,27.76,584630.0,27.8,27.8,27.72,27.76,584630.0
2019-04-29 11:05:00,27.76,27.8,27.72,27.76,702574.0,27.76,27.8,27.72,27.76,702574.0
2019-04-29 11:10:00,27.75,27.78,27.68,27.7,539747.0,27.75,27.78,27.68,27.7,539747.0
2019-04-29 11:15:00,27.7,27.73,27.66,27.67,694740.0,27.7,27.73,27.66,27.67,694740.0
2019-04-29 11:20:00,27.67,27.68,27.59,27.59,683645.0,27.67,27.68,27.59,27.59,683645.0
2019-04-29 11:25:00,27.59,27.6,27.55,27.59,722540.0,27.59,27.6,27.55,27.59,722540.0
2019-04-29 11:30:00,27.59,27.64,27.55,27.62,526965.0,27.59,27.64,27.55,27.62,526965.0
2019-04-29 11:35:00,27.62,27.62,27.57,27.57,330184.0,27.62,27.62,27.57,27.57,330184.0
2019-04-29 11:40:00,27.57,27.57,27.51,27.53,576777.0,27.57,27.57,27.51,27.53,576777.0
2019-04-29 11:45:00,27.53,27.57,27.52,27.53,288358.0,27.53,27.57,27.52,27.53,288358.0
2019-04-29 11:50:00,27.54,27.57,27.53,27.56,276589.0,27.54,27.57,27.53,27.56,276589.0
2019-04-29 11:55:00,27.56,27.58,27.55,27.56,213729.0,27.56,27.58,27.55,27.56,213729.0
2019-04-29 12:00:00,27.57,27.64,27.54,27.61,350437.0,27.57,27.64,27.54,27.61,350437.0
2019-04-29 12:05:00,27.61,27.64,27.6,27.64,294052.0,27.61,27.64,27.6,27.64,294052.0
2019-04-29 12:10:00,27.64,27.66,27.58,27.59,311958.0,27.64,27.66,27.58,27.59,311958.0
2019-04-29 12:15:00,27.59,27.63,27.58,27.6,204454.0,27.59,27.63,27.58,27.6,204454.0
2019-04-29 12:20:00,27.6,27.66,27.58,27.66,263618.0,27.6,27.66,27.58,27.66,263618.0
2019-04-29 12:25:00,27.66,27.68,27.64,27.67,325132.0,27.66,27.68,27.64,27.67,325132.0
2019-04-29 12:30:00,27.67,27.72,27.66,27.68,466027.0,27.67,27.72,27.66,27.68,466027.0
2019-04-29 12:35:00,27.68,27.71,27.65,27.71,208407.0,27.68,27.71,27.65,27.71,208407.0
2019-04-29 12:40:00,27.71,27.71,27.69,27.69,164379.0,27.71,27.71,27.69,27.69,164379.0
2019-04-29 12:45:00,27.7,27.74,27.69,27.71,316393.0,27.7,27.74,27.69,27.71,316393.0
2019-04-29 12:50:00,27.72,27.75,27.71,27.72,248711.0,27.72,27.75,27.71,27.72,248711.0
2019-04-29 12:55:00,27.72,27.74,27.7,27.74,114399.0,27.72,27.74,27.7,27.74,114399.0
2019-04-29 13:00:00,27.73,27.74,27.67,27.68,267038.0,27.73,27.74,27.67,27.68,267038.0
2019-04-29 13:05:00,27.68,27.68,27.65,27.67,185681.0,27.68,27.68,27.65,27.67,185681.0
2019-04-29 13:10:00,27.66,27.71,27.65,27.71,189542.0,27.66,27.71,27.65,27.71,189542.0
2019-04-29 13:15:00,27.71,27.72,27.68,27.7,149278.0,27.71,27.72,27.68,27.7,149278.0
2019-04-29 13:20:00,27.69,27.71,27.66,27.68,230555.0,27.69,27.71,27.66,27.68,230555.0
2019-04-29 13:25:00,27.68,27.69,27.64,27.64,401259.0,27.68,27.69,27.64,27.64,401259.0
2019-04-29 13:30:00,27.65,27.65,27.6,27.6,291862.0,27.65,27.65,27.6,27.6,291862.0
2019-04-29 13:35:00,27.61,27.63,27.59,27.62,270099.0,27.61,27.63,27.59,27.62,270099.0
2019-04-29 13:40:00,27.62,27.65,27.6,27.62,218783.0,27.62,27.65,27.6,27.62,218783.0
2019-04-29 13:45:00,27.62,27.63,27.58,27.61,281153.0,27.62,27.63,27.58,27.61,281153.0
2019-04-29 13:50:00,27.61,27.62,27.59,27.61,189127.0,27.61,27.62,27.59,27.61,189127.0
2019-04-29 13:55:00,27.61,27.64,27.6,27.64,255372.0,27.61,27.64,27.6,27.64,255372.0
2019-04-29 14:00:00,27.63,27.65,27.62,27.62,268697.0,27.63,27.65,27.62,27.62,268697.0
2019-04-29 14:05:00,27.63,27.69,27.62,27.67,376969.0,27.63,27.69,27.62,27.67,376969.0
2019-04-29 14:10:00,27.67,27.71,27.66,27.69,440634.0,27.67,27.71,27.66,27.69,440634.0
2019-04-29 14:15:00,27.7,27.72,27.69,27.72,233845.0,27.7,27.72,27.69,27.72,233845.0
2019-04-29 14:20:00,27.71,27.72,27.69,27.7,202716.0,27.71,27.72,27.69,27.7,202716.0
2019-04-29 14:25:00,27.7,27.71,27.67,27.69,233250.0,27.7,27.71,27.67,27.69,233250.0
2019-04-29 14:30:00,27.69,27.72,27.67,27.71,289818.0,27.69,27.72,27.67,27.71,289818.0
2019-04-29 14:35:00,27.71,27.71,27.68,27.69,191506.0,27.71,27.71,27.68,27.69,191506.0
2019-04-29 14:40:00,27.69,27.72,27.68,27.71,155932.0,27.69,27.72,27.68,27.71,155932.0
2019-04-29 14:45:00,27.71,27.75,27.7,27.72,438073.0,27.71,27.75,27.7,27.72,438073.0
2019-04-29 14:50:00,27.73,27.74,27.7,27.73,225794.0,27.73,27.74,27.7,27.73,225794.0
2019-04-29 14:55:00,27.73,27.74,27.68,27.69,209262.0,27.73,27.74,27.68,27.69,209262.0
2019-04-29 15:00:00,27.69,27.69,27.67,27.69,210634.0,27.69,27.69,27.67,27.69,210634.0
2019-04-29 15:05:00,27.68,27.72,27.68,27.71,280429.0,27.68,27.72,27.68,27.71,280429.0
2019-04-29 15:10:00,27.71,27.72,27.67,27.69,232847.0,27.71,27.72,27.67,27.69,232847.0
2019-04-29 15:15:00,27.69,27.71,27.67,27.68,205508.0,27.69,27.71,27.67,27.68,205508.0
2019-04-29 15:20:00,27.67,27.71,27.66,27.66,315937.0,27.67,27.71,27.66,27.66,315937.0
2019-04-29 15:25:00,27.67,27.69,27.66,27.69,192439.0,27.67,27.69,27.66,27.69,192439.0
2019-04-29 15:30:00,27.69,27.72,27.68,27.71,260726.0,27.69,27.72,27.68,27.71,260726.0
2019-04-29 15:35:00,27.71,27.73,27.68,27.69,433326.0,27.71,27.73,27.68,27.69,433326.0
2019-04-29 15:40:00,27.68,27.72,27.67,27.69,545443.0,27.68,27.72,27.67,27.69,545443.0
2019-04-29 15:45:00,27.7,27.7,27.65,27.66,719067.0,27.7,27.7,27.65,27.66,719067.0
2019-04-29 15:50:00,27.67,27.68,27.65,27.66,957419.0,27.67,27.68,27.65,27.66,957419.0
2019-04-29 15:55:00,27.66,27.71,27.65,27.68,1377578.0,27.66,27.71,27.65,27.68,1377578.0
2019-04-30 09:30:00,27.59,27.77,27.42,27.63,2336535.0,27.59,27.77,27.42,27.63,2336535.0
2019-04-30 09:35:00,27.63,27.64,27.31,27.36,2157761.0,27.63,27.64,27.31,27.36,2157761.0
2019-04-30 09:40:00,27.36,27.48,27.31,27.47,1252072.0,27.36,27.48,27.31,27.47,1252072.0
2019-04-30 09:45:00,27.47,27.6,27.43,27.57,978635.0,27.47,27.6,27.43,27.57,978635.0
2019-04-30 09:50:00,27.57,27.62,27.51,27.53,899569.0,27.57,27.62,27.51,27.53,899569.0
2019-04-30 09:55:00,27.52,27.59,27.48,27.54,669117.0,27.52,27.59,27.48,27.54,669117.0
2019-04-30 10:00:00,27.54,27.63,27.51,27.63,674781.0,27.54,27.63,27.51,27.63,674781.0
2019-04-30 10:05:00,27.63,27.72,27.62,27.68,1132872.0,27.63,27.72,27.62,27.68,1132872.0
2019-04-30 10:10:00,27.67,27.72,27.66,27.71,579032.0,27.67,27.72,27.66,27.71,579032.0
2019-04-30 10:15:00,27.71,27.8,27.69,27.76,934334.0,27.71,27.8,27.69,27.76,934334.0
2019-04-30 10:20:00,27.77,27.8,27.71,27.72,739199.0,27.77,27.8,27.71,27.72,739199.0
2019-04-30 10:25:00,27.72,27.73,27.58,27.6,777771.0,27.72,27.73,27.58,27.6,777771.0
2019-04-30 10:30:00,27.59,27.62,27.54,27.56,716537.0,27.59,27.62,27.54,27.56,716537.0
2019-04-30 10:35:00,27.56,27.57,27.4,27.4,855905.0,27.56,27.57,27.4,27.4,855905.0
2019-04-30 10:40:00,27.4,27.51,27.4,27.44,685721.0,27.4,27.51,27.4,27.44,685721.0
2019-04-30 10:45:00,27.45,27.47,27.4,27.44,747752.0,27.45,27.47,27.4,27.44,747752.0
2019-04-30 10:50:00,27.43,27.48,27.32,27.34,1201151.0,27.43,27.48,27.32,27.34,1201151.0
2019-04-30 10:55:00,27.35,27.38,27.23,27.24,905992.0,27.35,27.38,27.23,27.24,905992.0
2019-04-30 11:00:00,27.24,27.26,27.04,27.1,1749690.0,27.24,27.26,27.04,27.1,1749690.0
2019-04-30 11:05:00,27.09,27.18,26.94,26.96,2483306.0,27.09,27.18,26.94,26.96,2483306.0
2019-04-30 11:10:00,26.96,27.06,26.96,27.05,1308347.0,26.96,27.06,26.96,27.05,1308347.0
2019-04-30 11:15:00,27.05,27.06,26.98,27.03,776763.0,27.05,27.06,26.98,27.03,776763.0
2019-04-30 11:20:00,27.04,27.2,27.03,27.15,1217644.0,27.04,27.2,27.03,27.15,1217644.0
2019-04-30 11:25:00,27.14,27.17,27.08,27.08,890348.0,27.14,27.17,27.08,27.08,890348.0
2019-04-30 11:30:00,27.09,27.25,27.08,27.24,705560.0,27.09,27.25,27.08,27.24,705560.0
2019-04-30 11:35:00,27.23,27.3,27.21,27.25,780205.0,27.23,27.3,27.21,27.25,780205.0
2019-04-30 11:40:00,27.26,27.29,27.25,27.27,461784.0,27.26,27.29,27.25,27.27,461784.0
2019-04-30 11:45:00,27.26,27.37,27.26,27.37,930918.0,27.26,27.37,27.26,27.37,930918.0
2019-04-30 11:50:00,27.37,27.49,27.36,27.48,2006725.0,27.37,27.49,27.36,27.48,2006725.0
2019-04-30 11:55:00,27.49,27.52,27.41,27.42,787637.0,27.49,27.52,27.41,27.42,787637.0
2019-04-30 12:00:00,27.43,27.43,27.3,27.32,372371.0,27.43,27.43,27.3,27.32,372371.0
2019-04-30 12:05:00,27.32,27.34,27.27,27.32,338623.0,27.32,27.34,27.27,27.32,338623.0
2019-04-30 12:10:00,27.32,27.41,27.3,27.41,310504.0,27.32,27.41,27.3,27.41,310504.0
2019-04-30 12:15:00,27.41,27.44,27.33,27.33,505563.0,27.41,27.44,27.33,27.33,505563.0
2019-04-30 12:20:00,27.33,27.37,27.31,27.33,238553.0,27.33,27.37,27.31,27.33,238553.0
2019-04-30 12:25:00,27.32,27.33,27.3,27.32,189002.0,27.32,27.33,27.3,27.32,189002.0
2019-04-30 12:30:00,27.31,27.35,27.3,27.32,230268.0,27.31,27.35,27.3,27.32,230268.0
2019-04-30 12:35:00,27.32,27.36,27.28,27.36,272375.0,27.32,27.36,27.28,27.36,272375.0
2019-04-30 12:40:00,27.36,27.42,27.33,27.36,293871.0,27.36,27.42,27.33,27.36,293871.0
2019-04-30 12:45:00,27.35,27.36,27.25,27.25,266476.0,27.35,27.36,27.25,27.25,266476.0
2019-04-30 12:50:00,27.26,27.32,27.23,27.31,481172.0,27.26,27.32,27.23,27.31,481172.0
2019-04-30 12:55:00,27.3,27.34,27.3,27.33,325092.0,27.3,27.34,27.3,27.33,325092.0
2019-04-30 13:00:00,27.34,27.37,27.31,27.35,361047.0,27.34,27.37,27.31,27.35,361047.0
2019-04-30 13:05:00,27.35,27.39,27.28,27.29,514800.0,27.35,27.39,27.28,27.29,514800.0
2019-04-30 13:10:00,27.3,27.31,27.25,27.26,174588.0,27.3,27.31,27.25,27.26,174588.0
2019-04-30 13:15:00,27.27,27.31,27.24,27.29,359402.0,27.27,27.31,27.24,27.29,359402.0
2019-04-30 13:20:00,27.3,27.32,27.28,27.3,292367.0,27.3,27.32,27.28,27.3,292367.0
2019-04-30 13:25:00,27.3,27.32,27.27,27.27,252808.0,27.3,27.32,27.27,27.27,252808.0
2019-04-30 13:30:00,27.27,27.28,27.24,27.28,274655.0,27.27,27.28,27.24,27.28,274655.0
2019-04-30 13:35:00,27.28,27.32,27.27,27.29,188555.0,27.28,27.32,27.27,27.29,188555.0
2019-04-30 13:40:00,27.29,27.36,27.29,27.34,295417.0,27.29,27.36,27.29,27.34,295417.0
2019-04-30 13:45:00,27.33,27.38,27.32,27.38,201187.0,27.33,27.38,27.32,27.38,201187.0
2019-04-30 13:50:00,27.38,27.39,27.32,27.33,180858.0,27.38,27.39,27.32,27.33,180858.0
2019-04-30 13:55:00,27.33,27.4,27.33,27.39,209953.0,27.33,27.4,27.33,27.39,209953.0
2019-04-30 14:00:00,27.4,27.41,27.36,27.38,267733.0,27.4,27.41,27.36,27.38,267733.0
2019-04-30 14:05:00,27.38,27.39,27.31,27.34,194275.0,27.38,27.39,27.31,27.34,194275.0
2019-04-30 14:10:00,27.34,27.39,27.32,27.36,198003.0,27.34,27.39,27.32,27.36,198003.0
2019-04-30 14:15:00,27.37,27.4,27.34,27.39,205180.0,27.37,27.4,27.34,27.39,205180.0
2019-04-30 14:20:00,27.39,27.4,27.35,27.36,250421.0,27.39,27.4,27.35,27.36,250421.0
2019-04-30 14:25:00,27.36,27.37,27.33,27.34,221714.0,27.36,27.37,27.33,27.34,221714.0
2019-04-30 14:30:00,27.34,27.37,27.32,27.35,258740.0,27.34,27.37,27.32,27.35,258740.0
2019-04-30 14:35:00,27.34,27.36,27.31,27.36,262942.0,27.34,27.36,27.31,27.36,262942.0
2019-04-30 14:40:00,27.35,27.38,27.33,27.34,266671.0,27.35,27.38,27.33,27.34,266671.0
2019-04-30 14:45:00,27.35,27.43,27.34,27.43,579768.0,27.35,27.43,27.34,27.43,579768.0
2019-04-30 14:50:00,27.43,27.47,27.41,27.42,457635.0,27.43,27.47,27.41,27.42,457635.0
2019-04-30 14:55:00,27.42,27.45,27.41,27.43,341276.0,27.42,27.45,27.41,27.43,341276.0
2019-04-30 15:00:00,27.43,27.44,27.36,27.43,386324.0,27.43,27.44,27.36,27.43,386324.0
2019-04-30 15:05:00,27.42,27.45,27.4,27.43,286669.0,27.42,27.45,27.4,27.43,286669.0
2019-04-30 15:10:00,27.43,27.44,27.39,27.41,372951.0,27.43,27.44,27.39,27.41,372951.0
2019-04-30 15:15:00,27.41,27.49,27.4,27.49,597563.0,27.41,27.49,27.4,27.49,597563.0
2019-04-30 15:20:00,27.49,27.53,27.48,27.53,674063.0,27.49,27.53,27.48,27.53,674063.0
2019-04-30 15:25:00,27.53,27.55,27.49,27.52,580876.0,27.53,27.55,27.49,27.52,580876.0
2019-04-30 15:30:00,27.52,27.52,27.5,27.52,448814.0,27.52,27.52,27.5,27.52,448814.0
2019-04-30 15:35:00,27.52,27.53,27.51,27.51,384992.0,27.52,27.53,27.51,27.51,384992.0
2019-04-30 15:40:00,27.51,27.58,27.51,27.55,993752.0,27.51,27.58,27.51,27.55,993752.0
2019-04-30 15:45:00,27.55,27.64,27.54,27.61,1315002.0,27.55,27.64,27.54,27.61,1315002.0
2019-04-30 15:50:00,27.6,27.61,27.52,27.58,1878715.0,27.6,27.61,27.52,27.58,1878715.0
2019-04-30 15:55:00,27.58,27.68,27.57,27.63,3211288.0,27.58,27.68,27.57,27.63,3211288.0
2019-05-01 09:30:00,28.95,29.15,28.62,29.03,9309909.0,28.95,29.15,28.62,29.03,9309909.0
2019-05-01 09:35:00,29.03,29.04,28.66,28.78,4824408.0,29.03,29.04,28.66,28.78,4824408.0
2019-05-01 09:40:00,28.79,28.97,28.53,28.63,5181714.0,28.79,28.97,28.53,28.63,5181714.0
2019-05-01 09:45:00,28.63,28.78,28.43,28.44,3521101.0,28.63,28.78,28.43,28.44,3521101.0
2019-05-01 09:50:00,28.45,28.55,28.35,28.42,3036072.0,28.45,28.55,28.35,28.42,3036072.0
2019-05-01 09:55:00,28.41,28.48,28.28,28.46,2859625.0,28.41,28.48,28.28,28.46,2859625.0
2019-05-01 10:00:00,28.46,28.58,28.37,28.45,3007910.0,28.46,28.58,28.37,28.45,3007910.0
2019-05-01 10:05:00,28.46,28.6,28.33,28.58,2296563.0,28.46,28.6,28.33,28.58,2296563.0
2019-05-01 10:10:00,28.57,28.65,28.49,28.57,1796866.0,28.57,28.65,28.49,28.57,1796866.0
2019-05-01 10:15:00,28.56,28.58,28.33,28.37,1746250.0,28.56,28.58,28.33,28.37,1746250.0
2019-05-01 10:20:00,28.36,28.42,28.14,28.2,2562823.0,28.36,28.42,28.14,28.2,2562823.0
2019-05-01 10:25:00,28.2,28.31,28.15,28.23,1892319.0,28.2,28.31,28.15,28.23,1892319.0
2019-05-01 10:30:00,28.23,28.24,28.06,28.12,1698696.0,28.23,28.24,28.06,28.12,1698696.0
2019-05-01 10:35:00,28.12,28.15,27.84,27.93,3441997.0,28.12,28.15,27.84,27.93,3441997.0
2019-05-01 10:40:00,27.92,27.97,27.73,27.84,2781832.0,27.92,27.97,27.73,27.84,2781832.0
2019-05-01 10:45:00,27.84,27.96,27.84,27.96,1705819.0,27.84,27.96,27.84,27.96,1705819.0
2019-05-01 10:50:00,27.96,28.02,27.86,27.89,1843319.0,27.96,28.02,27.86,27.89,1843319.0
2019-05-01 10:55:00,27.9,27.9,27.71,27.71,1377109.0,27.9,27.9,27.71,27.71,1377109.0
2019-05-01 11:00:00,27.72,27.76,27.62,27.71,2395459.0,27.72,27.76,27.62,27.71,2395459.0
2019-05-01 11:05:00,27.71,27.75,27.62,27.75,1131358.0,27.71,27.75,27.62,27.75,1131358.0
2019-05-01 11:10:00,27.75,27.79,27.55,27.61,1701017.0,27.75,27.79,27.55,27.61,1701017.0
2019-05-01 11:15:00,27.61,27.61,27.4,27.51,2157808.0,27.61,27.61,27.4,27.51,2157808.0
2019-05-01 11:20:00,27.51,27.57,27.45,27.46,1402656.0,27.51,27.57,27.45,27.46,1402656.0
2019-05-01 11:25:00,27.46,27.48,27.24,27.32,2770401.0,27.46,27.48,27.24,27.32,2770401.0
2019-05-01 11:30:00,27.32,27.45,27.27,27.42,1832881.0,27.32,27.45,27.27,27.42,1832881.0
2019-05-01 11:35:00,27.42,27.67,27.41,27.65,2237332.0,27.42,27.67,27.41,27.65,2237332.0
2019-05-01 11:40:00,27.65,27.69,27.6,27.68,1717932.0,27.65,27.69,27.6,27.68,1717932.0
2019-05-01 11:45:00,27.69,27.78,27.62,27.75,1331582.0,27.69,27.78,27.62,27.75,1331582.0
2019-05-01 11:50:00,27.75,27.89,27.72,27.89,1662854.0,27.75,27.89,27.72,27.89,1662854.0
2019-05-01 11:55:00,27.88,28.02,27.87,28.0,3586373.0,27.88,28.02,27.87,28.0,3586373.0
2019-05-01 12:00:00,28.0,28.09,27.97,27.97,1840088.0,28.0,28.09,27.97,27.97,1840088.0
2019-05-01 12:05:00,27.97,28.07,27.88,28.07,1481325.0,27.97,28.07,27.88,28.07,1481325.0
2019-05-01 12:10:00,28.06,28.12,27.99,28.07,1229188.0,28.06,28.12,27.99,28.07,1229188.0
2019-05-01 12:15:00,28.07,28.08,27.89,27.93,983157.0,28.07,28.08,27.89,27.93,983157.0
2019-05-01 12:20:00,27.93,27.95,27.81,27.88,1304829.0,27.93,27.95,27.81,27.88,1304829.0
2019-05-01 12:25:00,27.88,27.96,27.82,27.96,883016.0,27.88,27.96,27.82,27.96,883016.0
2019-05-01 12:30:00,27.96,27.97,27.86,27.88,733754.0,27.96,27.97,27.86,27.88,733754.0
2019-05-01 12:35:00,27.87,27.88,27.73,27.76,729589.0,27.87,27.88,27.73,27.76,729589.0
2019-05-01 12:40:00,27.77,27.79,27.67,27.75,1228040.0,27.77,27.79,27.67,27.75,1228040.0
2019-05-01 12:45:00,27.74,27.85,27.73,27.84,725104.0,27.74,27.85,27.73,27.84,725104.0
2019-05-01 12:50:00,27.85,27.9,27.76,27.77,790517.0,27.85,27.9,27.76,27.77,790517.0
2019-05-01 12:55:00,27.77,27.78,27.72,27.74,450668.0,27.77,27.78,27.72,27.74,450668.0
2019-05-01 13:00:00,27.75,27.85,27.75,27.81,615620.0,27.75,27.85,27.75,27.81,615620.0
2019-05-01 13:05:00,27.82,27.82,27.72,27.73,356689.0,27.82,27.82,27.72,27.73,356689.0
2019-05-01 13:10:00,27.73,27.73,27.62,27.65,1044298.0,27.73,27.73,27.62,27.65,1044298.0
2019-05-01 13:15:00,27.64,27.65,27.57,27.62,877994.0,27.64,27.65,27.57,27.62,877994.0
2019-05-01 13:20:00,27.62,27.7,27.61,27.62,659389.0,27.62,27.7,27.61,27.62,659389.0
2019-05-01 13:25:00,27.62,27.62,27.55,27.55,499413.0,27.62,27.62,27.55,27.55,499413.0
2019-05-01 13:30:00,27.55,27.59,27.5,27.51,797622.0,27.55,27.59,27.5,27.51,797622.0
2019-05-01 13:35:00,27.51,27.59,27.45,27.59,1002801.0,27.51,27.59,27.45,27.59,1002801.0
2019-05-01 13:40:00,27.59,27.72,27.57,27.72,753061.0,27.59,27.72,27.57,27.72,753061.0
2019-05-01 13:45:00,27.72,27.75,27.67,27.75,688716.0,27.72,27.75,27.67,27.75,688716.0
2019-05-01 13:50:00,27.75,27.76,27.69,27.71,348038.0,27.75,27.76,27.69,27.71,348038.0
2019-05-01 13:55:00,27.71,27.82,27.7,27.77,734013.0,27.71,27.82,27.7,27.77,734013.0
2019-05-01 14:00:00,27.77,27.81,27.68,27.75,756071.0,27.77,27.81,27.68,27.75,756071.0
2019-05-01 14:05:00,27.75,27.86,27.7,27.84,705319.0,27.75,27.86,27.7,27.84,705319.0
2019-05-01 14:10:00,27.85,27.86,27.73,27.73,705814.0,27.85,27.86,27.73,27.73,705814.0
2019-05-01 14:15:00,27.74,27.78,27.73,27.78,293222.0,27.74,27.78,27.73,27.78,293222.0
2019-05-01 14:20:00,27.78,27.82,27.7,27.8,629250.0,27.78,27.82,27.7,27.8,629250.0
2019-05-01 14:25:00,27.8,27.84,27.77,27.81,531377.0,27.8,27.84,27.77,27.81,531377.0
2019-05-01 14:30:00,27.8,27.85,27.71,27.76,759575.0,27.8,27.85,27.71,27.76,759575.0
2019-05-01 14:35:00,27.76,27.77,27.47,27.48,1173629.0,27.76,27.77,27.47,27.48,1173629.0
2019-05-01 14:40:00,27.48,27.61,27.45,27.6,1050316.0,27.48,27.61,27.45,27.6,1050316.0
2019-05-01 14:45:00,27.61,27.61,27.45,27.46,824525.0,27.61,27.61,27.45,27.46,824525.0
2019-05-01 14:50:00,27.46,27.6,27.42,27.59,924333.0,27.46,27.6,27.42,27.59,924333.0
2019-05-01 14:55:00,27.58,27.64,27.54,27.55,874558.0,27.58,27.64,27.54,27.55,874558.0
2019-05-01 15:00:00,27.55,27.57,27.38,27.42,1199130.0,27.55,27.57,27.38,27.42,1199130.0
2019-05-01 15:05:00,27.42,27.43,27.33,27.38,1034517.0,27.42,27.43,27.33,27.38,1034517.0
2019-05-01 15:10:00,27.39,27.41,27.32,27.37,808515.0,27.39,27.41,27.32,27.37,808515.0
2019-05-01 15:15:00,27.37,27.38,27.3,27.3,650094.0,27.37,27.38,27.3,27.3,650094.0
2019-05-01 15:20:00,27.3,27.34,27.16,27.16,1494060.0,27.3,27.34,27.16,27.16,1494060.0
2019-05-01 15:25:00,27.17,27.19,27.03,27.06,2126532.0,27.17,27.19,27.03,27.06,2126532.0
2019-05-01 15:30:00,27.07,27.07,26.86,26.92,2881634.0,27.07,27.07,26.86,26.92,2881634.0
2019-05-01 15:35:00,26.91,27.06,26.9,27.01,1205787.0,26.91,27.06,26.9,27.01,1205787.0
2019-05-01 15:40:00,27.01,27.03,26.87,26.92,1588528.0,27.01,27.03,26.87,26.92,1588528.0
2019-05-01 15:45:00,26.92,26.94,26.86,26.88,1514910.0,26.92,26.94,26.86,26.88,1514910.0
2019-05-01 15:50:00,26.88,26.92,26.78,26.87,2272208.0,26.88,26.92,26.78,26.87,2272208.0
2019-05-01 15:55:00,26.87,26.92,26.78,26.8,2616288.0,26.87,26.92,26.78,26.8,2616288.0
2019-05-02 09:30:00,26.91,27.1,26.61,27.09,4311746.0,26.91,27.1,26.61,27.09,4311746.0
2019-05-02 09:35:00,27.09,27.44,27.09,27.44,3119734.0,27.09,27.44,27.09,27.44,3119734.0
2019-05-02 09:40:00,27.44,27.47,27.32,27.43,2266766.0,27.44,27.47,27.32,27.43,2266766.0
2019-05-02 09:45:00,27.42,27.65,27.35,27.64,2925672.0,27.42,27.65,27.35,27.64,2925672.0
2019-05-02 09:50:00,27.64,27.74,27.53,27.74,2056647.0,27.64,27.74,27.53,27.74,2056647.0
2019-05-02 09:55:00,27.74,27.78,27.7,27.71,1722067.0,27.74,27.78,27.7,27.71,1722067.0
2019-05-02 10:00:00,27.71,27.95,27.7,27.89,2651157.0,27.71,27.95,27.7,27.89,2651157.0
2019-05-02 10:05:00,27.89,28.0,27.83,27.96,2086515.0,27.89,28.0,27.83,27.96,2086515.0
2019-05-02 10:10:00,27.95,28.2,27.94,28.15,3070589.0,27.95,28.2,27.94,28.15,3070589.0
2019-05-02 10:15:00,28.15,28.27,28.08,28.19,2500483.0,28.15,28.27,28.08,28.19,2500483.0
2019-05-02 10:20:00,28.19,28.33,28.18,28.25,2150092.0,28.19,28.33,28.18,28.25,2150092.0
2019-05-02 10:25:00,28.25,28.4,28.22,28.28,2415221.0,28.25,28.4,28.22,28.28,2415221.0
2019-05-02 10:30:00,28.29,28.47,28.23,28.39,2621621.0,28.29,28.47,28.23,28.39,2621621.0
2019-05-02 10:35:00,28.39,28.59,28.38,28.5,2777017.0,28.39,28.59,28.38,28.5,2777017.0
2019-05-02 10:40:00,28.51,28.64,28.48,28.52,2282479.0,28.51,28.64,28.48,28.52,2282479.0
2019-05-02 10:45:00,28.51,28.52,28.32,28.43,2793701.0,28.51,28.52,28.32,28.43,2793701.0
2019-05-02 10:50:00,28.42,28.43,28.22,28.26,1737624.0,28.42,28.43,28.22,28.26,1737624.0
2019-05-02 10:55:00,28.27,28.41,28.16,28.16,1827476.0,28.27,28.41,28.16,28.16,1827476.0
2019-05-02 11:00:00,28.17,28.24,28.07,28.18,1916115.0,28.17,28.24,28.07,28.18,1916115.0
2019-05-02 11:05:00,28.18,28.4,28.16,28.39,1596710.0,28.18,28.4,28.16,28.39,1596710.0
2019-05-02 11:10:00,28.39,28.39,28.22,28.25,1165915.0,28.39,28.39,28.22,28.25,1165915.0
2019-05-02 11:15:00,28.25,28.33,28.08,28.08,1318673.0,28.25,28.33,28.08,28.08,1318673.0
2019-05-02 11:20:00,28.09,28.1,27.89,27.92,2441584.0,28.09,28.1,27.89,27.92,2441584.0
2019-05-02 11:25:00,27.92,28.02,27.88,27.91,1448865.0,27.92,28.02,27.88,27.91,1448865.0
2019-05-02 11:30:00,27.91,28.16,27.9,28.03,1277271.0,27.91,28.16,27.9,28.03,1277271.0
2019-05-02 11:35:00,28.04,28.07,27.96,27.97,773048.0,28.04,28.07,27.96,27.97,773048.0
2019-05-02 11:40:00,27.97,28.01,27.81,27.83,1309190.0,27.97,28.01,27.81,27.83,1309190.0
2019-05-02 11:45:00,27.83,27.83,27.69,27.77,1800139.0,27.83,27.83,27.69,27.77,1800139.0
2019-05-02 11:50:00,27.77,27.78,27.65,27.67,1156919.0,27.77,27.78,27.65,27.67,1156919.0
2019-05-02 11:55:00,27.66,27.72,27.56,27.71,1561528.0,27.66,27.72,27.56,27.71,1561528.0
2019-05-02 12:00:00,27.71,27.81,27.64,27.8,1146640.0,27.71,27.81,27.64,27.8,1146640.0
2019-05-02 12:05:00,27.8,27.86,27.75,27.84,1072399.0,27.8,27.86,27.75,27.84,1072399.0
2019-05-02 12:10:00,27.83,27.93,27.77,27.77,1241000.0,27.83,27.93,27.77,27.77,1241000.0
2019-05-02 12:15:00,27.78,27.85,27.72,27.78,725835.0,27.78,27.85,27.72,27.78,725835.0
2019-05-02 12:20:00,27.77,28.03,27.77,28.01,1585865.0,27.77,28.03,27.77,28.01,1585865.0
2019-05-02 12:25:00,28.01,28.03,27.9,28.0,851415.0,28.01,28.03,27.9,28.0,851415.0
2019-05-02 12:30:00,28.01,28.11,27.95,28.11,944307.0,28.01,28.11,27.95,28.11,944307.0
2019-05-02 12:35:00,28.1,28.14,28.08,28.12,911643.0,28.1,28.14,28.08,28.12,911643.0
2019-05-02 12:40:00,28.13,28.15,28.03,28.05,899343.0,28.13,28.15,28.03,28.05,899343.0
2019-05-02 12:45:00,28.04,28.09,28.02,28.08,463614.0,28.04,28.09,28.02,28.08,463614.0
2019-05-02 12:50:00,28.07,28.09,27.96,27.98,566310.0,28.07,28.09,27.96,27.98,566310.0
2019-05-02 12:55:00,27.97,28.0,27.93,27.99,549709.0,27.97,28.0,27.93,27.99,549709.0
2019-05-02 13:00:00,27.98,28.04,27.93,27.96,577039.0,27.98,28.04,27.93,27.96,577039.0
2019-05-02 13:05:00,27.96,28.03,27.94,28.02,324390.0,27.96,28.03,27.94,28.02,324390.0
2019-05-02 13:10:00,28.02,28.1,28.02,28.04,555750.0,28.02,28.1,28.02,28.04,555750.0
2019-05-02 13:15:00,28.04,28.08,28.02,28.05,408467.0,28.04,28.08,28.02,28.05,408467.0
2019-05-02 13:20:00,28.05,28.07,27.99,28.0,371476.0,28.05,28.07,27.99,28.0,371476.0
2019-05-02 13:25:00,28.0,28.08,27.99,28.08,343163.0,28.0,28.08,27.99,28.08,343163.0
2019-05-02 13:30:00,28.08,28.08,28.01,28.03,246487.0,28.08,28.08,28.01,28.03,246487.0
2019-05-02 13:35:00,28.03,28.22,28.02,28.2,1076343.0,28.03,28.22,28.02,28.2,1076343.0
2019-05-02 13:40:00,28.2,28.21,28.14,28.18,425512.0,28.2,28.21,28.14,28.18,425512.0
2019-05-02 13:45:00,28.17,28.18,28.12,28.16,337740.0,28.17,28.18,28.12,28.16,337740.0
2019-05-02 13:50:00,28.16,28.26,28.15,28.19,688902.0,28.16,28.26,28.15,28.19,688902.0
2019-05-02 13:55:00,28.19,28.23,28.16,28.21,392370.0,28.19,28.23,28.16,28.21,392370.0
2019-05-02 14:00:00,28.21,28.21,28.13,28.16,455069.0,28.21,28.21,28.13,28.16,455069.0
2019-05-02 14:05:00,28.16,28.16,28.07,28.1,639946.0,28.16,28.16,28.07,28.1,639946.0
2019-05-02 14:10:00,28.1,28.18,28.09,28.16,289601.0,28.1,28.18,28.09,28.16,289601.0
2019-05-02 14:15:00,28.15,28.25,28.14,28.18,696028.0,28.15,28.25,28.14,28.18,696028.0
2019-05-02 14:20:00,28.18,28.29,28.18,28.29,675033.0,28.18,28.29,28.18,28.29,675033.0
2019-05-02 14:25:00,28.28,28.29,28.19,28.21,632212.0,28.28,28.29,28.19,28.21,632212.0
2019-05-02 14:30:00,28.22,28.25,28.17,28.2,326074.0,28.22,28.25,28.17,28.2,326074.0
2019-05-02 14:35:00,28.21,28.23,28.16,28.17,270861.0,28.21,28.23,28.16,28.17,270861.0
2019-05-02 14:40:00,28.17,28.22,28.14,28.22,409979.0,28.17,28.22,28.14,28.22,409979.0
2019-05-02 14:45:00,28.21,28.26,28.14,28.18,618081.0,28.21,28.26,28.14,28.18,618081.0
2019-05-02 14:50:00,28.18,28.24,28.14,28.21,439724.0,28.18,28.24,28.14,28.21,439724.0
2019-05-02 14:55:00,28.21,28.28,28.21,28.25,551633.0,28.21,28.28,28.21,28.25,551633.0
2019-05-02 15:00:00,28.24,28.28,28.22,28.27,298852.0,28.24,28.28,28.22,28.27,298852.0
2019-05-02 15:05:00,28.28,28.35,28.27,28.3,1067691.0,28.28,28.35,28.27,28.3,1067691.0
2019-05-02 15:10:00,28.3,28.34,28.29,28.32,483326.0,28.3,28.34,28.29,28.32,483326.0
2019-05-02 15:15:00,28.31,28.35,28.26,28.28,677255.0,28.31,28.35,28.26,28.28,677255.0
2019-05-02 15:20:00,28.28,28.32,28.27,28.3,563448.0,28.28,28.32,28.27,28.3,563448.0
2019-05-02 15:25:00,28.3,28.31,28.24,28.3,656607.0,28.3,28.31,28.24,28.3,656607.0
2019-05-02 15:30:00,28.3,28.36,28.26,28.32,829551.0,28.3,28.36,28.26,28.32,829551.0
2019-05-02 15:35:00,28.31,28.32,28.27,28.32,457039.0,28.31,28.32,28.27,28.32,457039.0
2019-05-02 15:40:00,28.32,28.32,28.25,28.26,692837.0,28.32,28.32,28.25,28.26,692837.0
2019-05-02 15:45:00,28.26,28.28,28.18,28.23,1227154.0,28.26,28.28,28.18,28.23,1227154.0
2019-05-02 15:50:00,28.23,28.29,28.22,28.29,991586.0,28.23,28.29,28.22,28.29,991586.0
2019-05-02 15:55:00,28.29,28.3,28.25,28.29,1561324.0,28.29,28.3,28.25,28.29,1561324.0
2019-05-03 09:30:00,28.34,28.36,27.9,27.94,3318305.0,28.34,28.36,27.9,27.94,3318305.0
2019-05-03 09:35:00,27.94,28.02,27.76,27.86,3197600.0,27.94,28.02,27.76,27.86,3197600.0
2019-05-03 09:40:00,27.86,27.88,27.66,27.73,2396749.0,27.86,27.88,27.66,27.73,2396749.0
2019-05-03 09:45:00,27.73,27.9,27.68,27.73,1995833.0,27.73,27.9,27.68,27.73,1995833.0
2019-05-03 09:50:00,27.73,27.86,27.71,27.86,1153651.0,27.73,27.86,27.71,27.86,1153651.0
2019-05-03 09:55:00,27.87,28.05,27.86,28.01,2054848.0,27.87,28.05,27.86,28.01,2054848.0
2019-05-03 10:00:00,28.0,28.08,27.9,27.94,1588437.0,28.0,28.08,27.9,27.94,1588437.0
2019-05-03 10:05:00,27.93,27.98,27.8,27.82,1065325.0,27.93,27.98,27.8,27.82,1065325.0
2019-05-03 10:10:00,27.82,27.95,27.82,27.93,730935.0,27.82,27.95,27.82,27.93,730935.0
2019-05-03 10:15:00,27.94,27.99,27.9,27.91,952649.0,27.94,27.99,27.9,27.91,952649.0
2019-05-03 10:20:00,27.9,27.98,27.9,27.96,658927.0,27.9,27.98,27.9,27.96,658927.0
2019-05-03 10:25:00,27.96,28.01,27.92,27.98,745321.0,27.96,28.01,27.92,27.98,745321.0
2019-05-03 10:30:00,27.98,28.05,27.96,27.96,756771.0,27.98,28.05,27.96,27.96,756771.0
2019-05-03 10:35:00,27.97,28.03,27.89,27.93,953595.0,27.97,28.03,27.89,27.93,953595.0
2019-05-03 10:40:00,27.93,27.95,27.83,27.85,531617.0,27.93,27.95,27.83,27.85,531617.0
2019-05-03 10:45:00,27.85,27.94,27.83,27.88,528145.0,27.85,27.94,27.83,27.88,528145.0
2019-05-03 10:50:00,27.88,27.95,27.86,27.95,425887.0,27.88,27.95,27.86,27.95,425887.0
2019-05-03 10:55:00,27.94,27.98,27.92,27.94,449663.0,27.94,27.98,27.92,27.94,449663.0
2019-05-03 11:00:00,27.94,28.0,27.9,27.99,548292.0,27.94,28.0,27.9,27.99,548292.0
2019-05-03 11:05:00,27.98,28.04,27.95,28.03,705671.0,27.98,28.04,27.95,28.03,705671.0
2019-05-03 11:10:00,28.03,28.05,27.98,28.01,420453.0,28.03,28.05,27.98,28.01,420453.0
2019-05-03 11:15:00,28.01,28.08,27.99,28.07,484371.0,28.01,28.08,27.99,28.07,484371.0
2019-05-03 11:20:00,28.08,28.1,28.0,28.01,453511.0,28.08,28.1,28.0,28.01,453511.0
2019-05-03 11:25:00,28.01,28.03,27.96,27.99,463863.0,28.01,28.03,27.96,27.99,463863.0
2019-05-03 11:30:00,28.0,28.0,27.92,27.94,472688.0,28.0,28.0,27.92,27.94,472688.0
2019-05-03 11:35:00,27.93,27.97,27.91,27.96,540398.0,27.93,27.97,27.91,27.96,540398.0
2019-05-03 11:40:00,27.96,28.0,27.95,27.99,359428.0,27.96,28.0,27.95,27.99,359428.0
2019-05-03 11:45:00,28.0,28.0,27.91,27.93,477057.0,28.0,28.0,27.91,27.93,477057.0
2019-05-03 11:50:00,27.93,27.97,27.91,27.96,375451.0,27.93,27.97,27.91,27.96,375451.0
2019-05-03 11:55:00,27.95,27.96,27.87,27.9,448719.0,27.95,27.96,27.87,27.9,448719.0
2019-05-03 12:00:00,27.9,27.92,27.85,27.89,345654.0,27.9,27.92,27.85,27.89,345654.0
2019-05-03 12:05:00,27.89,27.9,27.85,27.87,316817.0,27.89,27.9,27.85,27.87,316817.0
2019-05-03 12:10:00,27.87,27.95,27.87,27.91,386525.0,27.87,27.95,27.87,27.91,386525.0
2019-05-03 12:15:00,27.9,27.94,27.9,27.93,145111.0,27.9,27.94,27.9,27.93,145111.0
2019-05-03 12:20:00,27.93,27.95,27.9,27.93,189336.0,27.93,27.95,27.9,27.93,189336.0
2019-05-03 12:25:00,27.94,27.95,27.91,27.94,193907.0,27.94,27.95,27.91,27.94,193907.0
2019-05-03 12:30:00,27.94,27.98,27.93,27.97,244329.0,27.94,27.98,27.93,27.97,244329.0
2019-05-03 12:35:00,27.97,28.06,27.96,28.05,809444.0,27.97,28.06,27.96,28.05,809444.0
2019-05-03 12:40:00,28.05,28.05,28.0,28.01,340017.0,28.05,28.05,28.0,28.01,340017.0
2019-05-03 12:45:00,28.01,28.03,27.99,27.99,236454.0,28.01,28.03,27.99,27.99,236454.0
2019-05-03 12:50:00,27.99,28.01,27.97,28.0,274916.0,27.99,28.01,27.97,28.0,274916.0
2019-05-03 12:55:00,28.0,28.05,27.99,28.03,428430.0,28.0,28.05,27.99,28.03,428430.0
2019-05-03 13:00:00,28.03,28.06,28.01,28.05,232715.0,28.03,28.06,28.01,28.05,232715.0
2019-05-03 13:05:00,28.05,28.05,28.0,28.01,209355.0,28.05,28.05,28.0,28.01,209355.0
2019-05-03 13:10:00,28.0,28.05,28.0,28.04,150836.0,28.0,28.05,28.0,28.04,150836.0
2019-05-03 13:15:00,28.04,28.06,28.01,28.02,349142.0,28.04,28.06,28.01,28.02,349142.0
2019-05-03 13:20:00,28.03,28.04,27.98,28.04,410416.0,28.03,28.04,27.98,28.04,410416.0
2019-05-03 13:25:00,28.04,28.06,28.02,28.05,376299.0,28.04,28.06,28.02,28.05,376299.0
2019-05-03 13:30:00,28.06,28.08,28.05,28.07,382738.0,28.06,28.08,28.05,28.07,382738.0
2019-05-03 13:35:00,28.07,28.1,28.05,28.08,244981.0,28.07,28.1,28.05,28.08,244981.0
2019-05-03 13:40:00,28.09,28.16,28.08,28.13,704043.0,28.09,28.16,28.08,28.13,704043.0
2019-05-03 13:45:00,28.13,28.14,28.12,28.14,212692.0,28.13,28.14,28.12,28.14,212692.0
2019-05-03 13:50:00,28.13,28.16,28.13,28.13,408154.0,28.13,28.16,28.13,28.13,408154.0
2019-05-03 13:55:00,28.13,28.2,28.11,28.18,493251.0,28.13,28.2,28.11,28.18,493251.0
2019-05-03 14:00:00,28.18,28.19,28.12,28.13,442776.0,28.18,28.19,28.12,28.13,442776.0
2019-05-03 14:05:00,28.13,28.19,28.13,28.18,196422.0,28.13,28.19,28.13,28.18,196422.0
2019-05-03 14:10:00,28.17,28.2,28.16,28.18,237344.0,28.17,28.2,28.16,28.18,237344.0
2019-05-03 14:15:00,28.17,28.18,28.11,28.14,430735.0,28.17,28.18,28.11,28.14,430735.0
2019-05-03 14:20:00,28.14,28.17,28.13,28.16,246113.0,28.14,28.17,28.13,28.16,246113.0
2019-05-03 14:25:00,28.16,28.2,28.16,28.2,357316.0,28.16,28.2,28.16,28.2,357316.0
2019-05-03 14:30:00,28.2,28.2,28.16,28.19,308509.0,28.2,28.2,28.16,28.19,308509.0
2019-05-03 14:35:00,28.19,28.2,28.17,28.17,259811.0,28.19,28.2,28.17,28.17,259811.0
2019-05-03 14:40:00,28.17,28.25,28.16,28.24,987227.0,28.17,28.25,28.16,28.24,987227.0
2019-05-03 14:45:00,28.24,28.43,28.24,28.41,1479432.0,28.24,28.43,28.24,28.41,1479432.0
2019-05-03 14:50:00,28.41,28.41,28.34,28.37,653581.0,28.41,28.41,28.34,28.37,653581.0
2019-05-03 14:55:00,28.38,28.39,28.31,28.32,634895.0,28.38,28.39,28.31,28.32,634895.0
2019-05-03 15:00:00,28.33,28.34,28.23,28.26,756494.0,28.33,28.34,28.23,28.26,756494.0
2019-05-03 15:05:00,28.26,28.27,28.2,28.23,520831.0,28.26,28.27,28.2,28.23,520831.0
2019-05-03 15:10:00,28.23,28.27,28.22,28.27,556461.0,28.23,28.27,28.22,28.27,556461.0
2019-05-03 15:15:00,28.27,28.27,28.23,28.24,270966.0,28.27,28.27,28.23,28.24,270966.0
2019-05-03 15:20:00,28.24,28.25,28.19,28.22,385018.0,28.24,28.25,28.19,28.22,385018.0
2019-05-03 15:25:00,28.23,28.23,28.2,28.22,247614.0,28.23,28.23,28.2,28.22,247614.0
2019-05-03 15:30:00,28.21,28.25,28.2,28.23,398708.0,28.21,28.25,28.2,28.23,398708.0
2019-05-03 15:35:00,28.23,28.25,28.22,28.25,297402.0,28.23,28.25,28.22,28.25,297402.0
2019-05-03 15:40:00,28.24,28.34,28.24,28.29,1598226.0,28.24,28.34,28.24,28.29,1598226.0
2019-05-03 15:45:00,28.3,28.3,28.28,28.3,409239.0,28.3,28.3,28.28,28.3,409239.0
2019-05-03 15:50:00,28.29,28.32,28.23,28.24,1127010.0,28.29,28.32,28.23,28.24,1127010.0
2019-05-03 15:55:00,28.25,28.27,28.2,28.22,1623803.0,28.25,28.27,28.2,28.22,1623803.0
2019-05-06 09:30:00,26.72,27.09,26.45,27.08,6347859.0,26.72,27.09,26.45,27.08,6347859.0
2019-05-06 09:35:00,27.08,27.14,26.9,27.13,3071689.0,27.08,27.14,26.9,27.13,3071689.0
2019-05-06 09:40:00,27.13,27.15,26.92,27.02,2707419.0,27.13,27.15,26.92,27.02,2707419.0
2019-05-06 09:45:00,27.03,27.1,26.9,26.9,1733487.0,27.03,27.1,26.9,26.9,1733487.0
2019-05-06 09:50:00,26.91,27.04,26.8,27.03,2392404.0,26.91,27.04,26.8,27.03,2392404.0
2019-05-06 09:55:00,27.03,27.22,27.02,27.18,2569831.0,27.03,27.22,27.02,27.18,2569831.0
2019-05-06 10:00:00,27.17,27.19,27.1,27.14,1457384.0,27.17,27.19,27.1,27.14,1457384.0
2019-05-06 10:05:00,27.15,27.26,27.1,27.24,1494399.0,27.15,27.26,27.1,27.24,1494399.0
2019-05-06 10:10:00,27.24,27.33,27.17,27.24,1468601.0,27.24,27.33,27.17,27.24,1468601.0
2019-05-06 10:15:00,27.25,27.29,27.18,27.27,895726.0,27.25,27.29,27.18,27.27,895726.0
2019-05-06 10:20:00,27.28,27.36,27.27,27.3,1290428.0,27.28,27.36,27.27,27.3,1290428.0
2019-05-06 10:25:00,27.3,27.37,27.27,27.35,820986.0,27.3,27.37,27.27,27.35,820986.0
2019-05-06 10:30:00,27.36,27.4,27.32,27.37,735878.0,27.36,27.4,27.32,27.37,735878.0
2019-05-06 10:35:00,27.38,27.45,27.37,27.4,1026429.0,27.38,27.45,27.37,27.4,1026429.0
2019-05-06 10:40:00,27.41,27.45,27.19,27.2,1553775.0,27.41,27.45,27.19,27.2,1553775.0
2019-05-06 10:45:00,27.2,27.32,27.14,27.3,1549138.0,27.2,27.32,27.14,27.3,1549138.0
2019-05-06 10:50:00,27.3,27.44,27.29,27.37,1127001.0,27.3,27.44,27.29,27.37,1127001.0
2019-05-06 10:55:00,27.36,27.4,27.3,27.33,662859.0,27.36,27.4,27.3,27.33,662859.0
2019-05-06 11:00:00,27.33,27.37,27.23,27.25,911677.0,27.33,27.37,27.23,27.25,911677.0
2019-05-06 11:05:00,27.24,27.28,27.19,27.23,802665.0,27.24,27.28,27.19,27.23,802665.0
2019-05-06 11:10:00,27.23,27.28,27.18,27.28,709903.0,27.23,27.28,27.18,27.28,709903.0
2019-05-06 11:15:00,27.28,27.36,27.27,27.33,764911.0,27.28,27.36,27.27,27.33,764911.0
2019-05-06 11:20:00,27.33,27.37,27.31,27.33,629722.0,27.33,27.37,27.31,27.33,629722.0
2019-05-06 11:25:00,27.33,27.37,27.29,27.32,431556.0,27.33,27.37,27.29,27.32,431556.0
2019-05-06 11:30:00,27.32,27.37,27.26,27.31,634467.0,27.32,27.37,27.26,27.31,634467.0
2019-05-06 11:35:00,27.31,27.37,27.3,27.33,341889.0,27.31,27.37,27.3,27.33,341889.0
2019-05-06 11:40:00,27.33,27.42,27.32,27.35,756990.0,27.33,27.42,27.32,27.35,756990.0
2019-05-06 11:45:00,27.36,27.43,27.34,27.41,604204.0,27.36,27.43,27.34,27.41,604204.0
2019-05-06 11:50:00,27.4,27.41,27.25,27.28,869473.0,27.4,27.41,27.25,27.28,869473.0
2019-05-06 11:55:00,27.28,27.31,27.24,27.28,647825.0,27.28,27.31,27.24,27.28,647825.0
2019-05-06 12:00:00,27.28,27.3,27.24,27.26,292955.0,27.28,27.3,27.24,27.26,292955.0
2019-05-06 12:05:00,27.25,27.27,27.17,27.2,705109.0,27.25,27.27,27.17,27.2,705109.0
2019-05-06 12:10:00,27.2,27.24,27.17,27.23,407052.0,27.2,27.24,27.17,27.23,407052.0
2019-05-06 12:15:00,27.24,27.27,27.16,27.2,707021.0,27.24,27.27,27.16,27.2,707021.0
2019-05-06 12:20:00,27.2,27.21,27.11,27.12,624493.0,27.2,27.21,27.11,27.12,624493.0
2019-05-06 12:25:00,27.12,27.18,27.11,27.12,481624.0,27.12,27.18,27.11,27.12,481624.0
2019-05-06 12:30:00,27.11,27.22,27.11,27.19,406420.0,27.11,27.22,27.11,27.19,406420.0
2019-05-06 12:35:00,27.19,27.24,27.16,27.21,318809.0,27.19,27.24,27.16,27.21,318809.0
2019-05-06 12:40:00,27.21,27.25,27.18,27.2,354500.0,27.21,27.25,27.18,27.2,354500.0
2019-05-06 12:45:00,27.21,27.22,27.17,27.18,209960.0,27.21,27.22,27.17,27.18,209960.0
2019-05-06 12:50:00,27.18,27.2,27.12,27.14,434440.0,27.18,27.2,27.12,27.14,434440.0
2019-05-06 12:55:00,27.14,27.17,27.12,27.16,240156.0,27.14,27.17,27.12,27.16,240156.0
2019-05-06 13:00:00,27.16,27.19,27.09,27.15,472379.0,27.16,27.19,27.09,27.15,472379.0
2019-05-06 13:05:00,27.15,27.18,27.11,27.14,327140.0,27.15,27.18,27.11,27.14,327140.0
2019-05-06 13:10:00,27.14,27.17,27.12,27.17,201380.0,27.14,27.17,27.12,27.17,201380.0
2019-05-06 13:15:00,27.17,27.18,27.12,27.16,473911.0,27.17,27.18,27.12,27.16,473911.0
2019-05-06 13:20:00,27.17,27.18,27.13,27.16,217467.0,27.17,27.18,27.13,27.16,217467.0
2019-05-06 13:25:00,27.16,27.25,27.15,27.25,799625.0,27.16,27.25,27.15,27.25,799625.0
2019-05-06 13:30:00,27.25,27.28,27.22,27.26,324115.0,27.25,27.28,27.22,27.26,324115.0
2019-05-06 13:35:00,27.27,27.27,27.22,27.23,223846.0,27.27,27.27,27.22,27.23,223846.0
2019-05-06 13:40:00,27.23,27.25,27.22,27.23,176725.0,27.23,27.25,27.22,27.23,176725.0
2019-05-06 13:45:00,27.23,27.29,27.21,27.28,275209.0,27.23,27.29,27.21,27.28,275209.0
2019-05-06 13:50:00,27.28,27.3,27.26,27.28,289080.0,27.28,27.3,27.26,27.28,289080.0
2019-05-06 13:55:00,27.28,27.3,27.25,27.28,159775.0,27.28,27.3,27.25,27.28,159775.0
2019-05-06 14:00:00,27.28,27.3,27.25,27.26,261172.0,27.28,27.3,27.25,27.26,261172.0
2019-05-06 14:05:00,27.26,27.27,27.22,27.26,282354.0,27.26,27.27,27.22,27.26,282354.0
2019-05-06 14:10:00,27.27,27.29,27.24,27.27,222445.0,27.27,27.29,27.24,27.27,222445.0
2019-05-06 14:15:00,27.27,27.3,27.26,27.28,248245.0,27.27,27.3,27.26,27.28,248245.0
2019-05-06 14:20:00,27.28,27.3,27.22,27.24,268233.0,27.28,27.3,27.22,27.24,268233.0
2019-05-06 14:25:00,27.23,27.28,27.23,27.28,206782.0,27.23,27.28,27.23,27.28,206782.0
2019-05-06 14:30:00,27.28,27.32,27.25,27.32,564292.0,27.28,27.32,27.25,27.32,564292.0
2019-05-06 14:35:00,27.32,27.34,27.29,27.3,540455.0,27.32,27.34,27.29,27.3,540455.0
2019-05-06 14:40:00,27.3,27.33,27.3,27.3,288729.0,27.3,27.33,27.3,27.3,288729.0
2019-05-06 14:45:00,27.3,27.38,27.3,27.37,551535.0,27.3,27.38,27.3,27.37,551535.0
2019-05-06 14:50:00,27.38,27.41,27.36,27.41,772538.0,27.38,27.41,27.36,27.41,772538.0
2019-05-06 14:55:00,27.41,27.44,27.39,27.41,587004.0,27.41,27.44,27.39,27.41,587004.0
2019-05-06 15:00:00,27.41,27.44,27.38,27.43,582973.0,27.41,27.44,27.38,27.43,582973.0
2019-05-06 15:05:00,27.44,27.49,27.43,27.48,684243.0,27.44,27.49,27.43,27.48,684243.0
2019-05-06 15:10:00,27.48,27.48,27.4,27.43,437693.0,27.48,27.48,27.4,27.43,437693.0
2019-05-06 15:15:00,27.43,27.46,27.4,27.42,585270.0,27.43,27.46,27.4,27.42,585270.0
2019-05-06 15:20:00,27.42,27.49,27.41,27.48,706050.0,27.42,27.49,27.41,27.48,706050.0
2019-05-06 15:25:00,27.47,27.5,27.43,27.44,564383.0,27.47,27.5,27.43,27.44,564383.0
2019-05-06 15:30:00,27.44,27.47,27.41,27.46,526720.0,27.44,27.47,27.41,27.46,526720.0
2019-05-06 15:35:00,27.46,27.49,27.43,27.46,406694.0,27.46,27.49,27.43,27.46,406694.0
2019-05-06 15:40:00,27.46,27.46,27.41,27.42,466389.0,27.46,27.46,27.41,27.42,466389.0
2019-05-06 15:45:00,27.43,27.45,27.4,27.43,871780.0,27.43,27.45,27.4,27.43,871780.0
2019-05-06 15:50:00,27.43,27.45,27.41,27.43,906140.0,27.43,27.45,27.41,27.43,906140.0
2019-05-06 15:55:00,27.43,27.44,27.38,27.43,2149751.0,27.43,27.44,27.38,27.43,2149751.0
2019-05-07 09:30:00,27.2,27.35,27.01,27.26,3489687.0,27.2,27.35,27.01,27.26,3489687.0
2019-05-07 09:35:00,27.26,27.34,27.09,27.19,1800139.0,27.26,27.34,27.09,27.19,1800139.0
2019-05-07 09:40:00,27.18,27.2,27.04,27.19,1350288.0,27.18,27.2,27.04,27.19,1350288.0
2019-05-07 09:45:00,27.19,27.29,27.1,27.15,1423472.0,27.19,27.29,27.1,27.15,1423472.0
2019-05-07 09:50:00,27.15,27.2,27.07,27.14,1103044.0,27.15,27.2,27.07,27.14,1103044.0
2019-05-07 09:55:00,27.14,27.25,27.09,27.19,1363636.0,27.14,27.25,27.09,27.19,1363636.0
2019-05-07 10:00:00,27.19,27.19,27.0,27.03,1460699.0,27.19,27.19,27.0,27.03,1460699.0
2019-05-07 10:05:00,27.02,27.1,26.96,27.08,1759332.0,27.02,27.1,26.96,27.08,1759332.0
2019-05-07 10:10:00,27.07,27.1,27.0,27.06,1006698.0,27.07,27.1,27.0,27.06,1006698.0
2019-05-07 10:15:00,27.06,27.22,27.05,27.22,1412509.0,27.06,27.22,27.05,27.22,1412509.0
2019-05-07 10:20:00,27.21,27.3,27.17,27.22,1828495.0,27.21,27.3,27.17,27.22,1828495.0
2019-05-07 10:25:00,27.21,27.22,27.07,27.2,1508678.0,27.21,27.22,27.07,27.2,1508678.0
2019-05-07 10:30:00,27.19,27.2,27.05,27.07,1017969.0,27.19,27.2,27.05,27.07,1017969.0
2019-05-07 10:35:00,27.06,27.12,26.97,26.99,1759062.0,27.06,27.12,26.97,26.99,1759062.0
2019-05-07 10:40:00,26.98,27.04,26.94,26.99,1094271.0,26.98,27.04,26.94,26.99,1094271.0
2019-05-07 10:45:00,26.98,27.05,26.86,26.86,1398512.0,26.98,27.05,26.86,26.86,1398512.0
2019-05-07 10:50:00,26.86,26.94,26.8,26.94,1521512.0,26.86,26.94,26.8,26.94,1521512.0
2019-05-07 10:55:00,26.93,27.01,26.93,26.96,1318194.0,26.93,27.01,26.93,26.96,1318194.0
2019-05-07 11:00:00,26.96,26.96,26.77,26.79,993137.0,26.96,26.96,26.77,26.79,993137.0
2019-05-07 11:05:00,26.79,26.94,26.78,26.93,1296214.0,26.79,26.94,26.78,26.93,1296214.0
2019-05-07 11:10:00,26.93,26.93,26.78,26.91,1412263.0,26.93,26.93,26.78,26.91,1412263.0
2019-05-07 11:15:00,26.91,26.97,26.84,26.93,1309018.0,26.91,26.97,26.84,26.93,1309018.0
2019-05-07 11:20:00,26.93,26.96,26.88,26.93,702185.0,26.93,26.96,26.88,26.93,702185.0
2019-05-07 11:25:00,26.93,26.95,26.85,26.93,703028.0,26.93,26.95,26.85,26.93,703028.0
2019-05-07 11:30:00,26.93,26.97,26.9,26.92,595173.0,26.93,26.97,26.9,26.92,595173.0
2019-05-07 11:35:00,26.91,26.95,26.82,26.94,889195.0,26.91,26.95,26.82,26.94,889195.0
2019-05-07 11:40:00,26.94,26.97,26.89,26.92,503365.0,26.94,26.97,26.89,26.92,503365.0
2019-05-07 11:45:00,26.91,26.96,26.89,26.92,494644.0,26.91,26.96,26.89,26.92,494644.0
2019-05-07 11:50:00,26.93,26.93,26.85,26.9,411799.0,26.93,26.93,26.85,26.9,411799.0
2019-05-07 11:55:00,26.89,26.9,26.84,26.89,381246.0,26.89,26.9,26.84,26.89,381246.0
2019-05-07 12:00:00,26.89,26.89,26.81,26.85,433117.0,26.89,26.89,26.81,26.85,433117.0
2019-05-07 12:05:00,26.85,26.91,26.83,26.89,372193.0,26.85,26.91,26.83,26.89,372193.0
2019-05-07 12:10:00,26.89,26.94,26.85,26.85,503461.0,26.89,26.94,26.85,26.85,503461.0
2019-05-07 12:15:00,26.85,26.86,26.74,26.78,1799549.0,26.85,26.86,26.74,26.78,1799549.0
2019-05-07 12:20:00,26.78,26.86,26.77,26.85,664789.0,26.78,26.86,26.77,26.85,664789.0
2019-05-07 12:25:00,26.85,26.89,26.85,26.89,508850.0,26.85,26.89,26.85,26.89,508850.0
2019-05-07 12:30:00,26.89,26.9,26.8,26.8,379082.0,26.89,26.9,26.8,26.8,379082.0
2019-05-07 12:35:00,26.8,26.85,26.8,26.83,417111.0,26.8,26.85,26.8,26.83,417111.0
2019-05-07 12:40:00,26.83,26.83,26.76,26.78,511102.0,26.83,26.83,26.76,26.78,511102.0
2019-05-07 12:45:00,26.77,26.8,26.77,26.79,208706.0,26.77,26.8,26.77,26.79,208706.0
2019-05-07 12:50:00,26.79,26.85,26.78,26.78,372955.0,26.79,26.85,26.78,26.78,372955.0
2019-05-07 12:55:00,26.79,26.79,26.72,26.73,752186.0,26.79,26.79,26.72,26.73,752186.0
2019-05-07 13:00:00,26.72,26.75,26.65,26.66,825340.0,26.72,26.75,26.65,26.66,825340.0
2019-05-07 13:05:00,26.66,26.66,26.55,26.56,925611.0,26.66,26.66,26.55,26.56,925611.0
2019-05-07 13:10:00,26.56,26.64,26.52,26.59,647102.0,26.56,26.64,26.52,26.59,647102.0
2019-05-07 13:15:00,26.58,26.6,26.52,26.52,499004.0,26.58,26.6,26.52,26.52,499004.0
2019-05-07 13:20:00,26.52,26.58,26.47,26.48,1394647.0,26.52,26.58,26.47,26.48,1394647.0
2019-05-07 13:25:00,26.48,26.54,26.42,26.53,720834.0,26.48,26.54,26.42,26.53,720834.0
2019-05-07 13:30:00,26.52,26.52,26.42,26.51,857317.0,26.52,26.52,26.42,26.51,857317.0
2019-05-07 13:35:00,26.51,26.52,26.35,26.39,844525.0,26.51,26.52,26.35,26.39,844525.0
2019-05-07 13:40:00,26.38,26.4,26.26,26.29,1320884.0,26.38,26.4,26.26,26.29,1320884.0
2019-05-07 13:45:00,26.29,26.4,26.28,26.37,828201.0,26.29,26.4,26.28,26.37,828201.0
2019-05-07 13:50:00,26.38,26.41,26.33,26.36,542098.0,26.38,26.41,26.33,26.36,542098.0
2019-05-07 13:55:00,26.37,26.43,26.33,26.33,381531.0,26.37,26.43,26.33,26.33,381531.0
2019-05-07 14:00:00,26.33,26.37,26.26,26.29,669104.0,26.33,26.37,26.26,26.29,669104.0
2019-05-07 14:05:00,26.29,26.39,26.29,26.35,479868.0,26.29,26.39,26.29,26.35,479868.0
2019-05-07 14:10:00,26.34,26.36,26.28,26.33,393291.0,26.34,26.36,26.28,26.33,393291.0
2019-05-07 14:15:00,26.33,26.38,26.29,26.38,495873.0,26.33,26.38,26.29,26.38,495873.0
2019-05-07 14:20:00,26.38,26.42,26.33,26.35,557808.0,26.38,26.42,26.33,26.35,557808.0
2019-05-07 14:25:00,26.35,26.38,26.29,26.31,418479.0,26.35,26.38,26.29,26.31,418479.0
2019-05-07 14:30:00,26.31,26.34,26.25,26.29,639157.0,26.31,26.34,26.25,26.29,639157.0
2019-05-07 14:35:00,26.28,26.32,26.25,26.29,491221.0,26.28,26.32,26.25,26.29,491221.0
2019-05-07 14:40:00,26.29,26.35,26.27,26.3,617928.0,26.29,26.35,26.27,26.3,617928.0
2019-05-07 14:45:00,26.29,26.3,26.21,26.23,706473.0,26.29,26.3,26.21,26.23,706473.0
2019-05-07 14:50:00,26.22,26.34,26.22,26.34,666053.0,26.22,26.34,26.22,26.34,666053.0
2019-05-07 14:55:00,26.34,26.4,26.31,26.34,599708.0,26.34,26.4,26.31,26.34,599708.0
2019-05-07 15:00:00,26.34,26.37,26.29,26.34,406824.0,26.34,26.37,26.29,26.34,406824.0
2019-05-07 15:05:00,26.34,26.37,26.27,26.35,385665.0,26.34,26.37,26.27,26.35,385665.0
2019-05-07 15:10:00,26.35,26.43,26.34,26.4,538000.0,26.35,26.43,26.34,26.4,538000.0
2019-05-07 15:15:00,26.4,26.44,26.37,26.4,655307.0,26.4,26.44,26.37,26.4,655307.0
2019-05-07 15:20:00,26.4,26.44,26.37,26.38,528737.0,26.4,26.44,26.37,26.38,528737.0
2019-05-07 15:25:00,26.39,26.41,26.33,26.36,470427.0,26.39,26.41,26.33,26.36,470427.0
2019-05-07 15:30:00,26.35,26.38,26.27,26.31,589275.0,26.35,26.38,26.27,26.31,589275.0
2019-05-07 15:35:00,26.31,26.32,26.24,26.27,726503.0,26.31,26.32,26.24,26.27,726503.0
2019-05-07 15:40:00,26.27,26.44,26.27,26.43,733614.0,26.27,26.44,26.27,26.43,733614.0
2019-05-07 15:45:00,26.44,26.48,26.43,26.48,1063991.0,26.44,26.48,26.43,26.48,1063991.0
2019-05-07 15:50:00,26.47,26.55,26.46,26.52,1177015.0,26.47,26.55,26.46,26.52,1177015.0
2019-05-07 15:55:00,26.53,26.66,26.52,26.66,2186370.0,26.53,26.66,26.52,26.66,2186370.0
2019-05-08 09:30:00,26.44,26.58,26.27,26.54,2917029.0,26.44,26.58,26.27,26.54,2917029.0
2019-05-08 09:35:00,26.53,26.72,26.52,26.67,1745171.0,26.53,26.72,26.52,26.67,1745171.0
2019-05-08 09:40:00,26.68,27.09,26.6,27.05,2977324.0,26.68,27.09,26.6,27.05,2977324.0
2019-05-08 09:45:00,27.05,27.21,27.02,27.17,3185283.0,27.05,27.21,27.02,27.17,3185283.0
2019-05-08 09:50:00,27.17,27.22,27.03,27.08,2323222.0,27.17,27.22,27.03,27.08,2323222.0
2019-05-08 09:55:00,27.07,27.16,27.01,27.11,1655205.0,27.07,27.16,27.01,27.11,1655205.0
2019-05-08 10:00:00,27.11,27.21,27.1,27.14,1520162.0,27.11,27.21,27.1,27.14,1520162.0
2019-05-08 10:05:00,27.14,27.3,27.13,27.25,1790565.0,27.14,27.3,27.13,27.25,1790565.0
2019-05-08 10:10:00,27.24,27.35,27.21,27.35,1494616.0,27.24,27.35,27.21,27.35,1494616.0
2019-05-08 10:15:00,27.35,27.46,27.32,27.44,1497500.0,27.35,27.46,27.32,27.44,1497500.0
2019-05-08 10:20:00,27.44,27.48,27.33,27.41,1664080.0,27.44,27.48,27.33,27.41,1664080.0
2019-05-08 10:25:00,27.42,27.42,27.27,27.35,1515683.0,27.42,27.42,27.27,27.35,1515683.0
2019-05-08 10:30:00,27.36,27.43,27.21,27.27,1212366.0,27.36,27.43,27.21,27.27,1212366.0
2019-05-08 10:35:00,27.27,27.31,27.18,27.3,1050944.0,27.27,27.31,27.18,27.3,1050944.0
2019-05-08 10:40:00,27.3,27.39,27.28,27.38,874518.0,27.3,27.39,27.28,27.38,874518.0
2019-05-08 10:45:00,27.38,27.41,27.27,27.28,768025.0,27.38,27.41,27.27,27.28,768025.0
2019-05-08 10:50:00,27.27,27.38,27.27,27.34,444419.0,27.27,27.38,27.27,27.34,444419.0
2019-05-08 10:55:00,27.33,27.48,27.22,27.46,1637284.0,27.33,27.48,27.22,27.46,1637284.0
2019-05-08 11:00:00,27.46,27.54,27.4,27.52,2585284.0,27.46,27.54,27.4,27.52,2585284.0
2019-05-08 11:05:00,27.51,27.67,27.48,27.53,1663245.0,27.51,27.67,27.48,27.53,1663245.0
2019-05-08 11:10:00,27.53,27.6,27.5,27.55,806863.0,27.53,27.6,27.5,27.55,806863.0
2019-05-08 11:15:00,27.55,27.64,27.54,27.59,1399936.0,27.55,27.64,27.54,27.59,1399936.0
2019-05-08 11:20:00,27.59,27.68,27.53,27.6,1199606.0,27.59,27.68,27.53,27.6,1199606.0
2019-05-08 11:25:00,27.59,27.66,27.58,27.61,706610.0,27.59,27.66,27.58,27.61,706610.0
2019-05-08 11:30:00,27.62,27.71,27.5,27.53,1662847.0,27.62,27.71,27.5,27.53,1662847.0
2019-05-08 11:35:00,27.52,27.59,27.44,27.45,1206469.0,27.52,27.59,27.44,27.45,1206469.0
2019-05-08 11:40:00,27.45,27.51,27.37,27.44,968917.0,27.45,27.51,27.37,27.44,968917.0
2019-05-08 11:45:00,27.43,27.49,27.39,27.46,559337.0,27.43,27.49,27.39,27.46,559337.0
2019-05-08 11:50:00,27.45,27.5,27.41,27.41,430134.0,27.45,27.5,27.41,27.41,430134.0
2019-05-08 11:55:00,27.41,27.42,27.36,27.39,589192.0,27.41,27.42,27.36,27.39,589192.0
2019-05-08 12:00:00,27.39,27.42,27.32,27.35,487426.0,27.39,27.42,27.32,27.35,487426.0
2019-05-08 12:05:00,27.35,27.4,27.23,27.26,779210.0,27.35,27.4,27.23,27.26,779210.0
2019-05-08 12:10:00,27.26,27.29,27.24,27.26,401277.0,27.26,27.29,27.24,27.26,401277.0
2019-05-08 12:15:00,27.25,27.31,27.24,27.3,321817.0,27.25,27.31,27.24,27.3,321817.0
2019-05-08 12:20:00,27.31,27.35,27.27,27.3,342085.0,27.31,27.35,27.27,27.3,342085.0
2019-05-08 12:25:00,27.3,27.38,27.28,27.34,228021.0,27.3,27.38,27.28,27.34,228021.0
2019-05-08 12:30:00,27.35,27.39,27.31,27.37,211910.0,27.35,27.39,27.31,27.37,211910.0
2019-05-08 12:35:00,27.36,27.38,27.33,27.37,234685.0,27.36,27.38,27.33,27.37,234685.0
2019-05-08 12:40:00,27.37,27.39,27.34,27.37,374333.0,27.37,27.39,27.34,27.37,374333.0
2019-05-08 12:45:00,27.38,27.46,27.37,27.39,431167.0,27.38,27.46,27.37,27.39,431167.0
2019-05-08 12:50:00,27.4,27.43,27.38,27.39,179004.0,27.4,27.43,27.38,27.39,179004.0
2019-05-08 12:55:00,27.39,27.4,27.32,27.35,279290.0,27.39,27.4,27.32,27.35,279290.0
2019-05-08 13:00:00,27.34,27.36,27.27,27.31,330106.0,27.34,27.36,27.27,27.31,330106.0
2019-05-08 13:05:00,27.32,27.35,27.28,27.28,280342.0,27.32,27.35,27.28,27.28,280342.0
2019-05-08 13:10:00,27.28,27.31,27.26,27.28,381300.0,27.28,27.31,27.26,27.28,381300.0
2019-05-08 13:15:00,27.28,27.29,27.24,27.28,332782.0,27.28,27.29,27.24,27.28,332782.0
2019-05-08 13:20:00,27.28,27.31,27.25,27.28,197266.0,27.28,27.31,27.25,27.28,197266.0
2019-05-08 13:25:00,27.28,27.28,27.24,27.26,211103.0,27.28,27.28,27.24,27.26,211103.0
2019-05-08 13:30:00,27.26,27.33,27.24,27.32,479860.0,27.26,27.33,27.24,27.32,479860.0
2019-05-08 13:35:00,27.32,27.35,27.28,27.33,252221.0,27.32,27.35,27.28,27.33,252221.0
2019-05-08 13:40:00,27.32,27.37,27.31,27.34,268156.0,27.32,27.37,27.31,27.34,268156.0
2019-05-08 13:45:00,27.34,27.39,27.31,27.32,239651.0,27.34,27.39,27.31,27.32,239651.0
2019-05-08 13:50:00,27.32,27.33,27.29,27.31,194024.0,27.32,27.33,27.29,27.31,194024.0
2019-05-08 13:55:00,27.32,27.35,27.31,27.35,162278.0,27.32,27.35,27.31,27.35,162278.0
2019-05-08 14:00:00,27.35,27.35,27.29,27.33,131907.0,27.35,27.35,27.29,27.33,131907.0
2019-05-08 14:05:00,27.33,27.37,27.32,27.37,249396.0,27.33,27.37,27.32,27.37,249396.0
2019-05-08 14:10:00,27.37,27.38,27.3,27.32,270623.0,27.37,27.38,27.3,27.32,270623.0
2019-05-08 14:15:00,27.32,27.33,27.29,27.3,141377.0,27.32,27.33,27.29,27.3,141377.0
2019-05-08 14:20:00,27.31,27.35,27.3,27.35,208421.0,27.31,27.35,27.3,27.35,208421.0
2019-05-08 14:25:00,27.35,27.4,27.33,27.37,226282.0,27.35,27.4,27.33,27.37,226282.0
2019-05-08 14:30:00,27.37,27.41,27.37,27.38,183271.0,27.37,27.41,27.37,27.38,183271.0
2019-05-08 14:35:00,27.37,27.39,27.34,27.35,183093.0,27.37,27.39,27.34,27.35,183093.0
2019-05-08 14:40:00,27.36,27.41,27.34,27.41,372393.0,27.36,27.41,27.34,27.41,372393.0
2019-05-08 14:45:00,27.4,27.41,27.35,27.39,219633.0,27.4,27.41,27.35,27.39,219633.0
2019-05-08 14:50:00,27.39,27.42,27.37,27.37,217464.0,27.39,27.42,27.37,27.37,217464.0
2019-05-08 14:55:00,27.37,27.39,27.33,27.38,352858.0,27.37,27.39,27.33,27.38,352858.0
2019-05-08 15:00:00,27.38,27.44,27.37,27.4,415803.0,27.38,27.44,27.37,27.4,415803.0
2019-05-08 15:05:00,27.39,27.42,27.36,27.36,187211.0,27.39,27.42,27.36,27.36,187211.0
2019-05-08 15:10:00,27.37,27.38,27.35,27.37,219219.0,27.37,27.38,27.35,27.37,219219.0
2019-05-08 15:15:00,27.37,27.38,27.32,27.37,358442.0,27.37,27.38,27.32,27.37,358442.0
2019-05-08 15:20:00,27.38,27.42,27.37,27.41,414301.0,27.38,27.42,27.37,27.41,414301.0
2019-05-08 15:25:00,27.41,27.45,27.34,27.43,1030632.0,27.41,27.45,27.34,27.43,1030632.0
2019-05-08 15:30:00,27.44,27.48,27.41,27.42,674466.0,27.44,27.48,27.41,27.42,674466.0
2019-05-08 15:35:00,27.42,27.44,27.39,27.4,433269.0,27.42,27.44,27.39,27.4,433269.0
2019-05-08 15:40:00,27.4,27.4,27.27,27.27,553305.0,27.4,27.4,27.27,27.27,553305.0
2019-05-08 15:45:00,27.27,27.31,27.22,27.25,825494.0,27.27,27.31,27.22,27.25,825494.0
2019-05-08 15:50:00,27.26,27.26,27.14,27.15,1221484.0,27.26,27.26,27.14,27.15,1221484.0
2019-05-08 15:55:00,27.16,27.19,27.09,27.09,1903136.0,27.16,27.19,27.09,27.09,1903136.0
2019-05-09 09:30:00,26.7,27.04,26.6,26.79,3269560.0,26.7,27.04,26.6,26.79,3269560.0
2019-05-09 09:35:00,26.78,26.83,26.65,26.71,1739014.0,26.78,26.83,26.65,26.71,1739014.0
2019-05-09 09:40:00,26.71,26.71,26.37,26.38,2358641.0,26.71,26.71,26.37,26.38,2358641.0
2019-05-09 09:45:00,26.38,26.42,26.28,26.36,1856276.0,26.38,26.42,26.28,26.36,1856276.0
2019-05-09 09:50:00,26.35,26.35,26.16,26.16,2344403.0,26.35,26.35,26.16,26.16,2344403.0
2019-05-09 09:55:00,26.17,26.34,26.06,26.32,1807151.0,26.17,26.34,26.06,26.32,1807151.0
2019-05-09 10:00:00,26.33,26.33,26.08,26.15,1829197.0,26.33,26.33,26.08,26.15,1829197.0
2019-05-09 10:05:00,26.16,26.26,26.11,26.14,936101.0,26.16,26.26,26.11,26.14,936101.0
2019-05-09 10:10:00,26.14,26.27,26.13,26.2,845037.0,26.14,26.27,26.13,26.2,845037.0
2019-05-09 10:15:00,26.2,26.27,26.18,26.2,657338.0,26.2,26.27,26.18,26.2,657338.0
2019-05-09 10:20:00,26.2,26.23,26.06,26.09,1141571.0,26.2,26.23,26.06,26.09,1141571.0
2019-05-09 10:25:00,26.1,26.17,26.03,26.11,1376461.0,26.1,26.17,26.03,26.11,1376461.0
2019-05-09 10:30:00,26.11,26.2,26.04,26.14,1156502.0,26.11,26.2,26.04,26.14,1156502.0
2019-05-09 10:35:00,26.15,26.22,26.06,26.07,932957.0,26.15,26.22,26.06,26.07,932957.0
2019-05-09 10:40:00,26.07,26.23,26.05,26.19,1089092.0,26.07,26.23,26.05,26.19,1089092.0
2019-05-09 10:45:00,26.2,26.4,26.19,26.36,1335560.0,26.2,26.4,26.19,26.36,1335560.0
2019-05-09 10:50:00,26.36,26.38,26.29,26.33,1163854.0,26.36,26.38,26.29,26.33,1163854.0
2019-05-09 10:55:00,26.33,26.35,26.26,26.3,908534.0,26.33,26.35,26.26,26.3,908534.0
2019-05-09 11:00:00,26.3,26.4,26.29,26.33,824766.0,26.3,26.4,26.29,26.33,824766.0
2019-05-09 11:05:00,26.33,26.37,26.3,26.34,566041.0,26.33,26.37,26.3,26.34,566041.0
2019-05-09 11:10:00,26.34,26.57,26.32,26.56,1158940.0,26.34,26.57,26.32,26.56,1158940.0
2019-05-09 11:15:00,26.55,26.6,26.5,26.54,858551.0,26.55,26.6,26.5,26.54,858551.0
2019-05-09 11:20:00,26.54,26.65,26.52,26.62,1008206.0,26.54,26.65,26.52,26.62,1008206.0
2019-05-09 11:25:00,26.61,26.63,26.36,26.42,995104.0,26.61,26.63,26.36,26.42,995104.0
2019-05-09 11:30:00,26.43,26.48,26.4,26.45,664949.0,26.43,26.48,26.4,26.45,664949.0
2019-05-09 11:35:00,26.45,26.54,26.45,26.47,662235.0,26.45,26.54,26.45,26.47,662235.0
2019-05-09 11:40:00,26.47,26.52,26.41,26.51,446107.0,26.47,26.52,26.41,26.51,446107.0
2019-05-09 11:45:00,26.52,26.58,26.5,26.57,452324.0,26.52,26.58,26.5,26.57,452324.0
2019-05-09 11:50:00,26.58,26.67,26.52,26.66,862866.0,26.58,26.67,26.52,26.66,862866.0
2019-05-09 11:55:00,26.65,26.72,26.63,26.7,712787.0,26.65,26.72,26.63,26.7,712787.0
2019-05-09 12:00:00,26.71,26.72,26.61,26.64,397219.0,26.71,26.72,26.61,26.64,397219.0
2019-05-09 12:05:00,26.64,26.68,26.6,26.67,346384.0,26.64,26.68,26.6,26.67,346384.0
2019-05-09 12:10:00,26.68,26.73,26.64,26.7,536968.0,26.68,26.73,26.64,26.7,536968.0
2019-05-09 12:15:00,26.69,26.73,26.65,26.71,491338.0,26.69,26.73,26.65,26.71,491338.0
2019-05-09 12:20:00,26.72,26.8,26.68,26.78,823344.0,26.72,26.8,26.68,26.78,823344.0
2019-05-09 12:25:00,26.78,26.95,26.77,26.88,1720984.0,26.78,26.95,26.77,26.88,1720984.0
2019-05-09 12:30:00,26.87,27.0,26.87,26.99,1120250.0,26.87,27.0,26.87,26.99,1120250.0
2019-05-09 12:35:00,26.99,27.13,26.98,27.08,1594032.0,26.99,27.13,26.98,27.08,1594032.0
2019-05-09 12:40:00,27.08,27.3,27.05,27.07,2253395.0,27.08,27.3,27.05,27.07,2253395.0
2019-05-09 12:45:00,27.08,27.16,27.0,27.1,1220389.0,27.08,27.16,27.0,27.1,1220389.0
2019-05-09 12:50:00,27.09,27.16,27.04,27.14,842980.0,27.09,27.16,27.04,27.14,842980.0
2019-05-09 12:55:00,27.14,27.15,27.05,27.06,697602.0,27.14,27.15,27.05,27.06,697602.0
2019-05-09 13:00:00,27.07,27.24,27.05,27.18,1124447.0,27.07,27.24,27.05,27.18,1124447.0
2019-05-09 13:05:00,27.17,27.21,27.12,27.14,553095.0,27.17,27.21,27.12,27.14,553095.0
2019-05-09 13:10:00,27.15,27.18,27.08,27.13,544341.0,27.15,27.18,27.08,27.13,544341.0
2019-05-09 13:15:00,27.13,27.18,27.06,27.1,527450.0,27.13,27.18,27.06,27.1,527450.0
2019-05-09 13:20:00,27.09,27.13,27.04,27.12,332925.0,27.09,27.13,27.04,27.12,332925.0
2019-05-09 13:25:00,27.11,27.13,27.04,27.09,444012.0,27.11,27.13,27.04,27.09,444012.0
2019-05-09 13:30:00,27.08,27.17,27.06,27.16,492644.0,27.08,27.17,27.06,27.16,492644.0
2019-05-09 13:35:00,27.15,27.2,27.11,27.19,340578.0,27.15,27.2,27.11,27.19,340578.0
2019-05-09 13:40:00,27.2,27.2,27.13,27.14,428391.0,27.2,27.2,27.13,27.14,428391.0
2019-05-09 13:45:00,27.15,27.3,27.13,27.29,657608.0,27.15,27.3,27.13,27.29,657608.0
2019-05-09 13:50:00,27.28,27.32,27.23,27.31,846237.0,27.28,27.32,27.23,27.31,846237.0
2019-05-09 13:55:00,27.31,27.38,27.28,27.3,1033252.0,27.31,27.38,27.28,27.3,1033252.0
2019-05-09 14:00:00,27.31,27.36,27.22,27.24,693076.0,27.31,27.36,27.22,27.24,693076.0
2019-05-09 14:05:00,27.24,27.3,27.19,27.23,846857.0,27.24,27.3,27.19,27.23,846857.0
2019-05-09 14:10:00,27.23,27.26,27.16,27.17,545605.0,27.23,27.26,27.16,27.17,545605.0
2019-05-09 14:15:00,27.18,27.22,27.16,27.2,523431.0,27.18,27.22,27.16,27.2,523431.0
2019-05-09 14:20:00,27.2,27.31,27.2,27.26,522785.0,27.2,27.31,27.2,27.26,522785.0
2019-05-09 14:25:00,27.26,27.27,27.18,27.22,339659.0,27.26,27.27,27.18,27.22,339659.0
2019-05-09 14:30:00,27.22,27.32,27.22,27.23,856106.0,27.22,27.32,27.22,27.23,856106.0
2019-05-09 14:35:00,27.24,27.29,27.23,27.27,319031.0,27.24,27.29,27.23,27.27,319031.0
2019-05-09 14:40:00,27.27,27.3,27.25,27.26,353366.0,27.27,27.3,27.25,27.26,353366.0
2019-05-09 14:45:00,27.26,27.26,27.17,27.17,400391.0,27.26,27.26,27.17,27.17,400391.0
2019-05-09 14:50:00,27.17,27.23,27.16,27.18,240837.0,27.17,27.23,27.16,27.18,240837.0
2019-05-09 14:55:00,27.17,27.2,27.08,27.08,576494.0,27.17,27.2,27.08,27.08,576494.0
2019-05-09 15:00:00,27.08,27.12,26.99,26.99,874133.0,27.08,27.12,26.99,26.99,874133.0
2019-05-09 15:05:00,27.0,27.06,26.98,27.04,576770.0,27.0,27.06,26.98,27.04,576770.0
2019-05-09 15:10:00,27.04,27.09,27.03,27.08,375983.0,27.04,27.09,27.03,27.08,375983.0
2019-05-09 15:15:00,27.08,27.15,27.07,27.14,549064.0,27.08,27.15,27.07,27.14,549064.0
2019-05-09 15:20:00,27.13,27.15,27.06,27.12,353900.0,27.13,27.15,27.06,27.12,353900.0
2019-05-09 15:25:00,27.11,27.22,27.11,27.21,579873.0,27.11,27.22,27.11,27.21,579873.0
2019-05-09 15:30:00,27.21,27.28,27.2,27.25,834903.0,27.21,27.28,27.2,27.25,834903.0
2019-05-09 15:35:00,27.24,27.26,27.19,27.24,512098.0,27.24,27.26,27.19,27.24,512098.0
2019-05-09 15:40:00,27.24,27.26,27.15,27.16,560075.0,27.24,27.26,27.15,27.16,560075.0
2019-05-09 15:45:00,27.15,27.21,27.13,27.13,601476.0,27.15,27.21,27.13,27.13,601476.0
2019-05-09 15:50:00,27.14,27.21,27.13,27.18,967328.0,27.14,27.21,27.13,27.18,967328.0
2019-05-09 15:55:00,27.18,27.25,27.18,27.2,1300776.0,27.18,27.25,27.18,27.2,1300776.0
2019-05-10 09:30:00,27.0,27.32,26.96,27.21,2825250.0,27.0,27.32,26.96,27.21,2825250.0
2019-05-10 09:35:00,27.22,27.55,27.18,27.54,2420944.0,27.22,27.55,27.18,27.54,2420944.0
2019-05-10 09:40:00,27.55,27.65,27.45,27.63,2098365.0,27.55,27.65,27.45,27.63,2098365.0
2019-05-10 09:45:00,27.63,27.84,27.58,27.69,2240602.0,27.63,27.84,27.58,27.69,2240602.0
2019-05-10 09:50:00,27.7,27.75,27.47,27.51,2276735.0,27.7,27.75,27.47,27.51,2276735.0
2019-05-10 09:55:00,27.5,27.61,27.44,27.44,1601943.0,27.5,27.61,27.44,27.44,1601943.0
2019-05-10 10:00:00,27.44,27.46,27.18,27.2,1915629.0,27.44,27.46,27.18,27.2,1915629.0
2019-05-10 10:05:00,27.2,27.31,27.16,27.27,1422915.0,27.2,27.31,27.16,27.27,1422915.0
2019-05-10 10:10:00,27.26,27.3,27.14,27.16,887935.0,27.26,27.3,27.14,27.16,887935.0
2019-05-10 10:15:00,27.16,27.18,27.04,27.17,1453508.0,27.16,27.18,27.04,27.17,1453508.0
2019-05-10 10:20:00,27.17,27.2,27.11,27.13,768211.0,27.17,27.2,27.11,27.13,768211.0
2019-05-10 10:25:00,27.13,27.39,27.11,27.38,1562435.0,27.13,27.39,27.11,27.38,1562435.0
2019-05-10 10:30:00,27.37,27.38,27.23,27.24,1221141.0,27.37,27.38,27.23,27.24,1221141.0
2019-05-10 10:35:00,27.23,27.25,27.05,27.08,1047880.0,27.23,27.25,27.05,27.08,1047880.0
2019-05-10 10:40:00,27.09,27.13,26.94,27.09,1933440.0,27.09,27.13,26.94,27.09,1933440.0
2019-05-10 10:45:00,27.08,27.28,27.07,27.26,1118875.0,27.08,27.28,27.07,27.26,1118875.0
2019-05-10 10:50:00,27.26,27.33,27.21,27.22,1061066.0,27.26,27.33,27.21,27.22,1061066.0
2019-05-10 10:55:00,27.21,27.27,27.07,27.12,993242.0,27.21,27.27,27.07,27.12,993242.0
2019-05-10 11:00:00,27.11,27.15,26.94,27.04,1245024.0,27.11,27.15,26.94,27.04,1245024.0
2019-05-10 11:05:00,27.04,27.16,27.01,27.07,1192206.0,27.04,27.16,27.01,27.07,1192206.0
2019-05-10 11:10:00,27.06,27.15,27.02,27.05,632919.0,27.06,27.15,27.02,27.05,632919.0
2019-05-10 11:15:00,27.05,27.2,27.0,27.2,882692.0,27.05,27.2,27.0,27.2,882692.0
2019-05-10 11:20:00,27.2,27.27,27.19,27.24,1131196.0,27.2,27.27,27.19,27.24,1131196.0
2019-05-10 11:25:00,27.24,27.29,27.08,27.1,1049628.0,27.24,27.29,27.08,27.1,1049628.0
2019-05-10 11:30:00,27.1,27.17,27.07,27.09,665360.0,27.1,27.17,27.07,27.09,665360.0
2019-05-10 11:35:00,27.08,27.2,27.05,27.12,688063.0,27.08,27.2,27.05,27.12,688063.0
2019-05-10 11:40:00,27.11,27.12,26.95,27.0,1049840.0,27.11,27.12,26.95,27.0,1049840.0
2019-05-10 11:45:00,27.0,27.04,26.96,26.98,751476.0,27.0,27.04,26.96,26.98,751476.0
2019-05-10 11:50:00,26.98,27.13,26.95,27.06,1080772.0,26.98,27.13,26.95,27.06,1080772.0
2019-05-10 11:55:00,27.06,27.11,26.93,26.95,948372.0,27.06,27.11,26.93,26.95,948372.0
2019-05-10 12:00:00,26.96,27.12,26.95,27.1,901018.0,26.96,27.12,26.95,27.1,901018.0
2019-05-10 12:05:00,27.09,27.13,27.01,27.02,544623.0,27.09,27.13,27.01,27.02,544623.0
2019-05-10 12:10:00,27.03,27.21,27.02,27.19,911442.0,27.03,27.21,27.02,27.19,911442.0
2019-05-10 12:15:00,27.19,27.28,27.19,27.26,922311.0,27.19,27.28,27.19,27.26,922311.0
2019-05-10 12:20:00,27.26,27.33,27.25,27.32,819069.0,27.26,27.33,27.25,27.32,819069.0
2019-05-10 12:25:00,27.31,27.39,27.29,27.36,832749.0,27.31,27.39,27.29,27.36,832749.0
2019-05-10 12:30:00,27.35,27.5,27.33,27.48,1027755.0,27.35,27.5,27.33,27.48,1027755.0
2019-05-10 12:35:00,27.48,27.49,27.37,27.41,712090.0,27.48,27.49,27.37,27.41,712090.0
2019-05-10 12:40:00,27.41,27.48,27.4,27.46,538083.0,27.41,27.48,27.4,27.46,538083.0
2019-05-10 12:45:00,27.45,27.46,27.33,27.34,692415.0,27.45,27.46,27.33,27.34,692415.0
2019-05-10 12:50:00,27.34,27.51,27.34,27.46,973461.0,27.34,27.51,27.34,27.46,973461.0
2019-05-10 12:55:00,27.46,27.49,27.45,27.46,367914.0,27.46,27.49,27.45,27.46,367914.0
2019-05-10 13:00:00,27.46,27.6,27.43,27.59,906480.0,27.46,27.6,27.43,27.59,906480.0
2019-05-10 13:05:00,27.59,27.6,27.5,27.55,677869.0,27.59,27.6,27.5,27.55,677869.0
2019-05-10 13:10:00,27.54,27.59,27.49,27.57,597215.0,27.54,27.59,27.49,27.57,597215.0
2019-05-10 13:15:00,27.58,27.65,27.53,27.63,1422714.0,27.58,27.65,27.53,27.63,1422714.0
2019-05-10 13:20:00,27.64,27.72,27.62,27.69,1001182.0,27.64,27.72,27.62,27.69,1001182.0
2019-05-10 13:25:00,27.69,27.71,27.63,27.66,641216.0,27.69,27.71,27.63,27.66,641216.0
2019-05-10 13:30:00,27.67,27.74,27.65,27.72,522738.0,27.67,27.74,27.65,27.72,522738.0
2019-05-10 13:35:00,27.72,27.74,27.63,27.68,745104.0,27.72,27.74,27.63,27.68,745104.0
2019-05-10 13:40:00,27.67,27.71,27.62,27.67,414912.0,27.67,27.71,27.62,27.67,414912.0
2019-05-10 13:45:00,27.66,27.74,27.63,27.73,1235403.0,27.66,27.74,27.63,27.73,1235403.0
2019-05-10 13:50:00,27.73,27.77,27.72,27.73,613463.0,27.73,27.77,27.72,27.73,613463.0
2019-05-10 13:55:00,27.74,27.79,27.72,27.77,600857.0,27.74,27.79,27.72,27.77,600857.0
2019-05-10 14:00:00,27.78,27.83,27.73,27.83,781329.0,27.78,27.83,27.73,27.83,781329.0
2019-05-10 14:05:00,27.83,27.85,27.78,27.82,609413.0,27.83,27.85,27.78,27.82,609413.0
2019-05-10 14:10:00,27.82,27.83,27.71,27.79,1049806.0,27.82,27.83,27.71,27.79,1049806.0
2019-05-10 14:15:00,27.8,27.8,27.69,27.71,567528.0,27.8,27.8,27.69,27.71,567528.0
2019-05-10 14:20:00,27.71,27.76,27.69,27.71,488860.0,27.71,27.76,27.69,27.71,488860.0
2019-05-10 14:25:00,27.7,27.71,27.62,27.66,449645.0,27.7,27.71,27.62,27.66,449645.0
2019-05-10 14:30:00,27.66,27.73,27.63,27.67,637979.0,27.66,27.73,27.63,27.67,637979.0
2019-05-10 14:35:00,27.67,27.75,27.64,27.74,558021.0,27.67,27.75,27.64,27.74,558021.0
2019-05-10 14:40:00,27.73,27.77,27.71,27.73,354194.0,27.73,27.77,27.71,27.73,354194.0
2019-05-10 14:45:00,27.72,27.76,27.72,27.75,306847.0,27.72,27.76,27.72,27.75,306847.0
2019-05-10 14:50:00,27.74,27.84,27.73,27.82,570249.0,27.74,27.84,27.73,27.82,570249.0
2019-05-10 14:55:00,27.81,27.83,27.75,27.77,489743.0,27.81,27.83,27.75,27.77,489743.0
2019-05-10 15:00:00,27.78,27.88,27.77,27.87,868981.0,27.78,27.88,27.77,27.87,868981.0
2019-05-10 15:05:00,27.86,27.88,27.79,27.8,353116.0,27.86,27.88,27.79,27.8,353116.0
2019-05-10 15:10:00,27.8,27.87,27.79,27.86,541251.0,27.8,27.87,27.79,27.86,541251.0
2019-05-10 15:15:00,27.86,27.91,27.81,27.89,717851.0,27.86,27.91,27.81,27.89,717851.0
2019-05-10 15:20:00,27.9,28.06,27.88,28.03,1820293.0,27.9,28.06,27.88,28.03,1820293.0
2019-05-10 15:25:00,28.03,28.1,28.02,28.06,1109108.0,28.03,28.1,28.02,28.06,1109108.0
2019-05-10 15:30:00,28.05,28.06,27.96,28.0,1379755.0,28.05,28.06,27.96,28.0,1379755.0
2019-05-10 15:35:00,27.99,28.01,27.87,27.88,1473581.0,27.99,28.01,27.87,27.88,1473581.0
2019-05-10 15:40:00,27.88,27.9,27.8,27.85,853579.0,27.88,27.9,27.8,27.85,853579.0
2019-05-10 15:45:00,27.85,27.96,27.83,27.85,1487643.0,27.85,27.96,27.83,27.85,1487643.0
2019-05-10 15:50:00,27.85,27.89,27.83,27.88,850994.0,27.85,27.89,27.83,27.88,850994.0
2019-05-10 15:55:00,27.88,27.99,27.87,27.95,2119304.0,27.88,27.99,27.87,27.95,2119304.0
2019-05-13 09:30:00,27.02,27.23,26.85,27.16,5035196.0,27.02,27.23,26.85,27.16,5035196.0
2019-05-13 09:35:00,27.15,27.17,26.83,26.96,2941331.0,27.15,27.17,26.83,26.96,2941331.0
2019-05-13 09:40:00,26.96,27.01,26.75,26.8,2876165.0,26.96,27.01,26.75,26.8,2876165.0
2019-05-13 09:45:00,26.8,26.85,26.53,26.54,3300670.0,26.8,26.85,26.53,26.54,3300670.0
2019-05-13 09:50:00,26.53,26.53,26.35,26.39,2756704.0,26.53,26.53,26.35,26.39,2756704.0
2019-05-13 09:55:00,26.38,26.39,26.25,26.3,2619170.0,26.38,26.39,26.25,26.3,2619170.0
2019-05-13 10:00:00,26.3,26.31,26.1,26.23,2980766.0,26.3,26.31,26.1,26.23,2980766.0
2019-05-13 10:05:00,26.23,26.27,26.1,26.23,1701176.0,26.23,26.27,26.1,26.23,1701176.0
2019-05-13 10:10:00,26.23,26.48,26.21,26.46,2261375.0,26.23,26.48,26.21,26.46,2261375.0
2019-05-13 10:15:00,26.45,26.77,26.43,26.58,3382762.0,26.45,26.77,26.43,26.58,3382762.0
2019-05-13 10:20:00,26.59,26.68,26.51,26.58,1819426.0,26.59,26.68,26.51,26.58,1819426.0
2019-05-13 10:25:00,26.58,26.6,26.29,26.35,1923211.0,26.58,26.6,26.29,26.35,1923211.0
2019-05-13 10:30:00,26.34,26.42,26.25,26.36,1461148.0,26.34,26.42,26.25,26.36,1461148.0
2019-05-13 10:35:00,26.36,26.53,26.36,26.47,1407668.0,26.36,26.53,26.36,26.47,1407668.0
2019-05-13 10:40:00,26.48,26.58,26.45,26.57,1043347.0,26.48,26.58,26.45,26.57,1043347.0
2019-05-13 10:45:00,26.57,26.61,26.42,26.47,1112510.0,26.57,26.61,26.42,26.47,1112510.0
2019-05-13 10:50:00,26.47,26.62,26.44,26.55,710998.0,26.47,26.62,26.44,26.55,710998.0
2019-05-13 10:55:00,26.55,26.65,26.53,26.63,709903.0,26.55,26.65,26.53,26.63,709903.0
2019-05-13 11:00:00,26.62,26.7,26.48,26.52,1244985.0,26.62,26.7,26.48,26.52,1244985.0
2019-05-13 11:05:00,26.51,26.7,26.51,26.63,1467444.0,26.51,26.7,26.51,26.63,1467444.0
2019-05-13 11:10:00,26.63,26.66,26.56,26.63,552857.0,26.63,26.66,26.56,26.63,552857.0
2019-05-13 11:15:00,26.64,26.64,26.4,26.47,1046132.0,26.64,26.64,26.4,26.47,1046132.0
2019-05-13 11:20:00,26.46,26.63,26.44,26.6,679106.0,26.46,26.63,26.44,26.6,679106.0
2019-05-13 11:25:00,26.61,26.62,26.48,26.51,471473.0,26.61,26.62,26.48,26.51,471473.0
2019-05-13 11:30:00,26.51,26.62,26.48,26.58,828734.0,26.51,26.62,26.48,26.58,828734.0
2019-05-13 11:35:00,26.58,26.59,26.47,26.47,578195.0,26.58,26.59,26.47,26.47,578195.0
2019-05-13 11:40:00,26.48,26.51,26.38,26.38,790444.0,26.48,26.51,26.38,26.38,790444.0
2019-05-13 11:45:00,26.38,26.46,26.37,26.43,463929.0,26.38,26.46,26.37,26.43,463929.0
2019-05-13 11:50:00,26.43,26.44,26.34,26.39,560990.0,26.43,26.44,26.34,26.39,560990.0
2019-05-13 11:55:00,26.39,26.57,26.36,26.55,1100919.0,26.39,26.57,26.36,26.55,1100919.0
2019-05-13 12:00:00,26.55,26.55,26.41,26.44,612297.0,26.55,26.55,26.41,26.44,612297.0
2019-05-13 12:05:00,26.45,26.47,26.33,26.36,614087.0,26.45,26.47,26.33,26.36,614087.0
2019-05-13 12:10:00,26.36,26.42,26.32,26.36,514346.0,26.36,26.42,26.32,26.36,514346.0
2019-05-13 12:15:00,26.36,26.4,26.3,26.39,632816.0,26.36,26.4,26.3,26.39,632816.0
2019-05-13 12:20:00,26.4,26.43,26.3,26.31,561483.0,26.4,26.43,26.3,26.31,561483.0
2019-05-13 12:25:00,26.31,26.34,26.26,26.32,833433.0,26.31,26.34,26.26,26.32,833433.0
2019-05-13 12:30:00,26.31,26.33,26.26,26.26,470390.0,26.31,26.33,26.26,26.26,470390.0
2019-05-13 12:35:00,26.26,26.44,26.25,26.4,1104807.0,26.26,26.44,26.25,26.4,1104807.0
2019-05-13 12:40:00,26.39,26.4,26.32,26.33,425546.0,26.39,26.4,26.32,26.33,425546.0
2019-05-13 12:45:00,26.33,26.47,26.33,26.42,583731.0,26.33,26.47,26.33,26.42,583731.0
2019-05-13 12:50:00,26.42,26.45,26.32,26.34,674899.0,26.42,26.45,26.32,26.34,674899.0
2019-05-13 12:55:00,26.34,26.35,26.27,26.27,716964.0,26.34,26.35,26.27,26.27,716964.0
2019-05-13 13:00:00,26.27,26.27,26.17,26.2,1329507.0,26.27,26.27,26.17,26.2,1329507.0
2019-05-13 13:05:00,26.21,26.29,26.17,26.18,548527.0,26.21,26.29,26.17,26.18,548527.0
2019-05-13 13:10:00,26.17,26.23,26.15,26.23,488230.0,26.17,26.23,26.15,26.23,488230.0
2019-05-13 13:15:00,26.23,26.26,26.17,26.18,479774.0,26.23,26.26,26.17,26.18,479774.0
2019-05-13 13:20:00,26.18,26.19,26.13,26.19,833236.0,26.18,26.19,26.13,26.19,833236.0
2019-05-13 13:25:00,26.19,26.21,26.13,26.14,644201.0,26.19,26.21,26.13,26.14,644201.0
2019-05-13 13:30:00,26.13,26.21,26.12,26.18,539023.0,26.13,26.21,26.12,26.18,539023.0
2019-05-13 13:35:00,26.19,26.37,26.17,26.29,1184033.0,26.19,26.37,26.17,26.29,1184033.0
2019-05-13 13:40:00,26.29,26.34,26.23,26.26,515700.0,26.29,26.34,26.23,26.26,515700.0
2019-05-13 13:45:00,26.25,26.32,26.22,26.27,468165.0,26.25,26.32,26.22,26.27,468165.0
2019-05-13 13:50:00,26.27,26.3,26.21,26.3,381815.0,26.27,26.3,26.21,26.3,381815.0
2019-05-13 13:55:00,26.29,26.42,26.27,26.4,783306.0,26.29,26.42,26.27,26.4,783306.0
2019-05-13 14:00:00,26.39,26.42,26.34,26.4,697132.0,26.39,26.42,26.34,26.4,697132.0
2019-05-13 14:05:00,26.4,26.48,26.37,26.39,914355.0,26.4,26.48,26.37,26.39,914355.0
2019-05-13 14:10:00,26.39,26.39,26.24,26.25,878520.0,26.39,26.39,26.24,26.25,878520.0
2019-05-13 14:15:00,26.24,26.3,26.22,26.23,357824.0,26.24,26.3,26.22,26.23,357824.0
2019-05-13 14:20:00,26.24,26.35,26.22,26.34,637670.0,26.24,26.35,26.22,26.34,637670.0
2019-05-13 14:25:00,26.34,26.49,26.32,26.45,1364552.0,26.34,26.49,26.32,26.45,1364552.0
2019-05-13 14:30:00,26.45,26.48,26.4,26.42,734072.0,26.45,26.48,26.4,26.42,734072.0
2019-05-13 14:35:00,26.42,26.53,26.39,26.48,1018866.0,26.42,26.53,26.39,26.48,1018866.0
2019-05-13 14:40:00,26.49,26.54,26.42,26.44,884600.0,26.49,26.54,26.42,26.44,884600.0
2019-05-13 14:45:00,26.44,26.54,26.43,26.53,734118.0,26.44,26.54,26.43,26.53,734118.0
2019-05-13 14:50:00,26.54,26.62,26.53,26.58,863725.0,26.54,26.62,26.53,26.58,863725.0
2019-05-13 14:55:00,26.57,26.69,26.56,26.64,1063577.0,26.57,26.69,26.56,26.64,1063577.0
2019-05-13 15:00:00,26.63,26.7,26.58,26.63,1006657.0,26.63,26.7,26.58,26.63,1006657.0
2019-05-13 15:05:00,26.63,26.73,26.62,26.67,1346798.0,26.63,26.73,26.62,26.67,1346798.0
2019-05-13 15:10:00,26.67,26.71,26.59,26.61,988235.0,26.67,26.71,26.59,26.61,988235.0
2019-05-13 15:15:00,26.61,26.62,26.52,26.54,779939.0,26.61,26.62,26.52,26.54,779939.0
2019-05-13 15:20:00,26.54,26.56,26.42,26.43,1020191.0,26.54,26.56,26.42,26.43,1020191.0
2019-05-13 15:25:00,26.42,26.51,26.42,26.44,994211.0,26.42,26.51,26.42,26.44,994211.0
2019-05-13 15:30:00,26.43,26.45,26.24,26.31,1308156.0,26.43,26.45,26.24,26.31,1308156.0
2019-05-13 15:35:00,26.31,26.32,26.19,26.25,1104571.0,26.31,26.32,26.19,26.25,1104571.0
2019-05-13 15:40:00,26.25,26.35,26.22,26.23,1225620.0,26.25,26.35,26.22,26.23,1225620.0
2019-05-13 15:45:00,26.24,26.3,26.24,26.29,935558.0,26.24,26.3,26.24,26.29,935558.0
2019-05-13 15:50:00,26.29,26.32,26.23,26.29,1664246.0,26.29,26.32,26.23,26.29,1664246.0
2019-05-13 15:55:00,26.29,26.3,26.22,26.24,2958947.0,26.29,26.3,26.22,26.24,2958947.0
2019-05-14 09:30:00,26.53,26.56,26.22,26.41,4593170.0,26.53,26.56,26.22,26.41,4593170.0
2019-05-14 09:35:00,26.41,26.52,26.28,26.46,2220761.0,26.41,26.52,26.28,26.46,2220761.0
2019-05-14 09:40:00,26.47,26.55,26.37,26.47,1716746.0,26.47,26.55,26.37,26.47,1716746.0
2019-05-14 09:45:00,26.48,26.52,26.15,26.18,3021635.0,26.48,26.52,26.15,26.18,3021635.0
2019-05-14 09:50:00,26.18,26.39,26.16,26.38,2394097.0,26.18,26.39,26.16,26.38,2394097.0
2019-05-14 09:55:00,26.38,26.49,26.31,26.44,1449497.0,26.38,26.49,26.31,26.44,1449497.0
2019-05-14 10:00:00,26.43,26.65,26.43,26.51,2497948.0,26.43,26.65,26.43,26.51,2497948.0
2019-05-14 10:05:00,26.5,26.67,26.5,26.63,1400906.0,26.5,26.67,26.5,26.63,1400906.0
2019-05-14 10:10:00,26.63,26.69,26.59,26.64,1393250.0,26.63,26.69,26.59,26.64,1393250.0
2019-05-14 10:15:00,26.64,26.71,26.56,26.61,1588602.0,26.64,26.71,26.56,26.61,1588602.0
2019-05-14 10:20:00,26.61,26.71,26.59,26.65,1035411.0,26.61,26.71,26.59,26.65,1035411.0
2019-05-14 10:25:00,26.64,26.7,26.56,26.69,1066729.0,26.64,26.7,26.56,26.69,1066729.0
2019-05-14 10:30:00,26.69,26.74,26.6,26.61,1251605.0,26.69,26.74,26.6,26.61,1251605.0
2019-05-14 10:35:00,26.61,26.7,26.6,26.69,704121.0,26.61,26.7,26.6,26.69,704121.0
2019-05-14 10:40:00,26.69,26.78,26.67,26.74,2212289.0,26.69,26.78,26.67,26.74,2212289.0
2019-05-14 10:45:00,26.74,26.92,26.72,26.85,2411147.0,26.74,26.92,26.72,26.85,2411147.0
2019-05-14 10:50:00,26.85,26.88,26.72,26.75,1200452.0,26.85,26.88,26.72,26.75,1200452.0
2019-05-14 10:55:00,26.76,26.83,26.73,26.8,1126393.0,26.76,26.83,26.73,26.8,1126393.0
2019-05-14 11:00:00,26.81,26.96,26.73,26.8,1869578.0,26.81,26.96,26.73,26.8,1869578.0
2019-05-14 11:05:00,26.8,26.92,26.8,26.91,884536.0,26.8,26.92,26.8,26.91,884536.0
2019-05-14 11:10:00,26.92,27.0,26.91,26.91,1251908.0,26.92,27.0,26.91,26.91,1251908.0
2019-05-14 11:15:00,26.91,26.98,26.88,26.96,862109.0,26.91,26.98,26.88,26.96,862109.0
2019-05-14 11:20:00,26.97,27.0,26.91,27.0,718793.0,26.97,27.0,26.91,27.0,718793.0
2019-05-14 11:25:00,27.0,27.04,26.95,26.97,1166537.0,27.0,27.04,26.95,26.97,1166537.0
2019-05-14 11:30:00,26.96,27.02,26.96,27.01,725443.0,26.96,27.02,26.96,27.01,725443.0
2019-05-14 11:35:00,27.01,27.03,26.97,26.98,783055.0,27.01,27.03,26.97,26.98,783055.0
2019-05-14 11:40:00,26.99,27.01,26.91,26.93,559138.0,26.99,27.01,26.91,26.93,559138.0
2019-05-14 11:45:00,26.93,26.99,26.92,26.95,558960.0,26.93,26.99,26.92,26.95,558960.0
2019-05-14 11:50:00,26.95,26.98,26.88,26.93,675419.0,26.95,26.98,26.88,26.93,675419.0
2019-05-14 11:55:00,26.94,26.98,26.91,26.95,684074.0,26.94,26.98,26.91,26.95,684074.0
2019-05-14 12:00:00,26.95,26.98,26.93,26.98,447695.0,26.95,26.98,26.93,26.98,447695.0
2019-05-14 12:05:00,26.98,27.02,26.97,26.98,832973.0,26.98,27.02,26.97,26.98,832973.0
2019-05-14 12:10:00,26.98,27.02,26.95,26.96,591318.0,26.98,27.02,26.95,26.96,591318.0
2019-05-14 12:15:00,26.95,26.97,26.88,26.89,723130.0,26.95,26.97,26.88,26.89,723130.0
2019-05-14 12:20:00,26.88,26.93,26.88,26.91,322372.0,26.88,26.93,26.88,26.91,322372.0
2019-05-14 12:25:00,26.91,26.95,26.88,26.88,355557.0,26.91,26.95,26.88,26.88,355557.0
2019-05-14 12:30:00,26.89,27.0,26.89,26.98,530379.0,26.89,27.0,26.89,26.98,530379.0
2019-05-14 12:35:00,26.98,27.0,26.96,26.98,362689.0,26.98,27.0,26.96,26.98,362689.0
2019-05-14 12:40:00,26.98,27.03,26.97,27.01,581307.0,26.98,27.03,26.97,27.01,581307.0
2019-05-14 12:45:00,27.01,27.09,26.99,27.09,917679.0,27.01,27.09,26.99,27.09,917679.0
2019-05-14 12:50:00,27.09,27.09,27.02,27.05,430073.0,27.09,27.09,27.02,27.05,430073.0
2019-05-14 12:55:00,27.06,27.07,27.03,27.04,293873.0,27.06,27.07,27.03,27.04,293873.0
2019-05-14 13:00:00,27.04,27.18,27.03,27.18,1071452.0,27.04,27.18,27.03,27.18,1071452.0
2019-05-14 13:05:00,27.17,27.21,27.1,27.14,913643.0,27.17,27.21,27.1,27.14,913643.0
2019-05-14 13:10:00,27.13,27.18,27.12,27.13,349866.0,27.13,27.18,27.12,27.13,349866.0
2019-05-14 13:15:00,27.14,27.21,27.13,27.18,742728.0,27.14,27.21,27.13,27.18,742728.0
2019-05-14 13:20:00,27.19,27.25,27.17,27.23,526907.0,27.19,27.25,27.17,27.23,526907.0
2019-05-14 13:25:00,27.23,27.24,27.16,27.17,509400.0,27.23,27.24,27.16,27.17,509400.0
2019-05-14 13:30:00,27.18,27.22,27.17,27.21,297197.0,27.18,27.22,27.17,27.21,297197.0
2019-05-14 13:35:00,27.21,27.22,27.17,27.19,205942.0,27.21,27.22,27.17,27.19,205942.0
2019-05-14 13:40:00,27.19,27.22,27.18,27.22,356027.0,27.19,27.22,27.18,27.22,356027.0
2019-05-14 13:45:00,27.22,27.27,27.19,27.25,650443.0,27.22,27.27,27.19,27.25,650443.0
2019-05-14 13:50:00,27.25,27.28,27.24,27.26,570570.0,27.25,27.28,27.24,27.26,570570.0
2019-05-14 13:55:00,27.26,27.39,27.25,27.32,1291321.0,27.26,27.39,27.25,27.32,1291321.0
2019-05-14 14:00:00,27.32,27.35,27.25,27.27,832393.0,27.32,27.35,27.25,27.27,832393.0
2019-05-14 14:05:00,27.27,27.28,27.16,27.22,1201927.0,27.27,27.28,27.16,27.22,1201927.0
2019-05-14 14:10:00,27.21,27.28,27.2,27.27,377191.0,27.21,27.28,27.2,27.27,377191.0
2019-05-14 14:15:00,27.26,27.34,27.26,27.3,814854.0,27.26,27.34,27.26,27.3,814854.0
2019-05-14 14:20:00,27.31,27.34,27.3,27.33,426446.0,27.31,27.34,27.3,27.33,426446.0
2019-05-14 14:25:00,27.33,27.4,27.3,27.37,705622.0,27.33,27.4,27.3,27.37,705622.0
2019-05-14 14:30:00,27.37,27.44,27.35,27.41,732235.0,27.37,27.44,27.35,27.41,732235.0
2019-05-14 14:35:00,27.42,27.47,27.38,27.46,1250800.0,27.42,27.47,27.38,27.46,1250800.0
2019-05-14 14:40:00,27.46,27.48,27.44,27.46,484007.0,27.46,27.48,27.44,27.46,484007.0
2019-05-14 14:45:00,27.46,27.47,27.29,27.3,800924.0,27.46,27.47,27.29,27.3,800924.0
2019-05-14 14:50:00,27.31,27.32,27.24,27.24,768497.0,27.31,27.32,27.24,27.24,768497.0
2019-05-14 14:55:00,27.25,27.32,27.25,27.31,601323.0,27.25,27.32,27.25,27.31,601323.0
2019-05-14 15:00:00,27.3,27.31,27.24,27.3,660263.0,27.3,27.31,27.24,27.3,660263.0
2019-05-14 15:05:00,27.3,27.38,27.28,27.37,527267.0,27.3,27.38,27.28,27.37,527267.0
2019-05-14 15:10:00,27.37,27.37,27.28,27.31,552507.0,27.37,27.37,27.28,27.31,552507.0
2019-05-14 15:15:00,27.32,27.34,27.28,27.34,414258.0,27.32,27.34,27.28,27.34,414258.0
2019-05-14 15:20:00,27.34,27.37,27.32,27.33,506499.0,27.34,27.37,27.32,27.33,506499.0
2019-05-14 15:25:00,27.34,27.4,27.32,27.36,610429.0,27.34,27.4,27.32,27.36,610429.0
2019-05-14 15:30:00,27.36,27.36,27.21,27.24,913542.0,27.36,27.36,27.21,27.24,913542.0
2019-05-14 15:35:00,27.24,27.27,27.19,27.25,866394.0,27.24,27.27,27.19,27.25,866394.0
2019-05-14 15:40:00,27.26,27.31,27.24,27.25,780533.0,27.26,27.31,27.24,27.25,780533.0
2019-05-14 15:45:00,27.25,27.37,27.24,27.35,1094360.0,27.25,27.37,27.24,27.35,1094360.0
2019-05-14 15:50:00,27.35,27.36,27.28,27.36,1193322.0,27.35,27.36,27.28,27.36,1193322.0
2019-05-14 15:55:00,27.36,27.39,27.31,27.31,2039474.0,27.36,27.39,27.31,27.31,2039474.0
2019-05-15 09:30:00,26.87,27.1,26.73,27.03,2732019.0,26.87,27.1,26.73,27.03,2732019.0
2019-05-15 09:35:00,27.02,27.17,27.0,27.07,1255834.0,27.02,27.17,27.0,27.07,1255834.0
2019-05-15 09:40:00,27.07,27.12,26.94,27.11,1676242.0,27.07,27.12,26.94,27.11,1676242.0
2019-05-15 09:45:00,27.11,27.21,27.07,27.09,1447346.0,27.11,27.21,27.07,27.09,1447346.0
2019-05-15 09:50:00,27.1,27.17,26.98,27.11,1580779.0,27.1,27.17,26.98,27.11,1580779.0
2019-05-15 09:55:00,27.12,27.27,27.09,27.22,1513187.0,27.12,27.27,27.09,27.22,1513187.0
2019-05-15 10:00:00,27.21,27.4,27.21,27.32,1555736.0,27.21,27.4,27.21,27.32,1555736.0
2019-05-15 10:05:00,27.32,27.35,27.21,27.26,1061368.0,27.32,27.35,27.21,27.26,1061368.0
2019-05-15 10:10:00,27.26,27.52,27.24,27.52,1859205.0,27.26,27.52,27.24,27.52,1859205.0
2019-05-15 10:15:00,27.51,27.56,27.36,27.49,2063318.0,27.51,27.56,27.36,27.49,2063318.0
2019-05-15 10:20:00,27.5,27.58,27.43,27.58,1228915.0,27.5,27.58,27.43,27.58,1228915.0
2019-05-15 10:25:00,27.57,27.68,27.55,27.64,1490134.0,27.57,27.68,27.55,27.64,1490134.0
2019-05-15 10:30:00,27.64,27.77,27.64,27.71,1520418.0,27.64,27.77,27.64,27.71,1520418.0
2019-05-15 10:35:00,27.71,27.76,27.65,27.69,879561.0,27.71,27.76,27.65,27.69,879561.0
2019-05-15 10:40:00,27.69,27.73,27.67,27.67,710296.0,27.69,27.73,27.67,27.67,710296.0
2019-05-15 10:45:00,27.67,27.7,27.58,27.69,1126687.0,27.67,27.7,27.58,27.69,1126687.0
2019-05-15 10:50:00,27.69,27.75,27.68,27.73,748452.0,27.69,27.75,27.68,27.73,748452.0
2019-05-15 10:55:00,27.72,27.79,27.67,27.69,792846.0,27.72,27.79,27.67,27.69,792846.0
2019-05-15 11:00:00,27.69,27.73,27.52,27.55,1083729.0,27.69,27.73,27.52,27.55,1083729.0
2019-05-15 11:05:00,27.55,27.61,27.54,27.58,704483.0,27.55,27.61,27.54,27.58,704483.0
2019-05-15 11:10:00,27.58,27.65,27.56,27.61,450847.0,27.58,27.65,27.56,27.61,450847.0
2019-05-15 11:15:00,27.61,27.64,27.56,27.59,491761.0,27.61,27.64,27.56,27.59,491761.0
2019-05-15 11:20:00,27.58,27.59,27.5,27.56,693792.0,27.58,27.59,27.5,27.56,693792.0
2019-05-15 11:25:00,27.57,27.67,27.56,27.67,896574.0,27.57,27.67,27.56,27.67,896574.0
2019-05-15 11:30:00,27.67,27.74,27.66,27.74,807622.0,27.67,27.74,27.66,27.74,807622.0
2019-05-15 11:35:00,27.73,27.75,27.67,27.68,543371.0,27.73,27.75,27.67,27.68,543371.0
2019-05-15 11:40:00,27.68,27.72,27.64,27.71,648432.0,27.68,27.72,27.64,27.71,648432.0
2019-05-15 11:45:00,27.71,27.73,27.64,27.65,376798.0,27.71,27.73,27.64,27.65,376798.0
2019-05-15 11:50:00,27.65,27.71,27.63,27.65,407782.0,27.65,27.71,27.63,27.65,407782.0
2019-05-15 11:55:00,27.65,27.71,27.65,27.7,277020.0,27.65,27.71,27.65,27.7,277020.0
2019-05-15 12:00:00,27.71,27.72,27.65,27.69,438731.0,27.71,27.72,27.65,27.69,438731.0
2019-05-15 12:05:00,27.69,27.72,27.63,27.67,356665.0,27.69,27.72,27.63,27.67,356665.0
2019-05-15 12:10:00,27.68,27.69,27.62,27.63,315044.0,27.68,27.69,27.62,27.63,315044.0
2019-05-15 12:15:00,27.63,27.63,27.54,27.55,366128.0,27.63,27.63,27.54,27.55,366128.0
2019-05-15 12:20:00,27.55,27.62,27.5,27.51,467308.0,27.55,27.62,27.5,27.51,467308.0
2019-05-15 12:25:00,27.5,27.55,27.47,27.53,573002.0,27.5,27.55,27.47,27.53,573002.0
2019-05-15 12:30:00,27.53,27.56,27.51,27.51,327174.0,27.53,27.56,27.51,27.51,327174.0
2019-05-15 12:35:00,27.52,27.52,27.46,27.49,486340.0,27.52,27.52,27.46,27.49,486340.0
2019-05-15 12:40:00,27.49,27.54,27.48,27.54,414726.0,27.49,27.54,27.48,27.54,414726.0
2019-05-15 12:45:00,27.54,27.57,27.51,27.56,363263.0,27.54,27.57,27.51,27.56,363263.0
2019-05-15 12:50:00,27.56,27.57,27.49,27.49,332927.0,27.56,27.57,27.49,27.49,332927.0
2019-05-15 12:55:00,27.49,27.51,27.41,27.48,597622.0,27.49,27.51,27.41,27.48,597622.0
2019-05-15 13:00:00,27.47,27.51,27.44,27.49,218009.0,27.47,27.51,27.44,27.49,218009.0
2019-05-15 13:05:00,27.5,27.52,27.45,27.47,250370.0,27.5,27.52,27.45,27.47,250370.0
2019-05-15 13:10:00,27.47,27.54,27.46,27.53,431339.0,27.47,27.54,27.46,27.53,431339.0
2019-05-15 13:15:00,27.52,27.55,27.47,27.5,187694.0,27.52,27.55,27.47,27.5,187694.0
2019-05-15 13:20:00,27.5,27.52,27.46,27.46,175756.0,27.5,27.52,27.46,27.46,175756.0
2019-05-15 13:25:00,27.46,27.52,27.46,27.51,187837.0,27.46,27.52,27.46,27.51,187837.0
2019-05-15 13:30:00,27.52,27.62,27.52,27.62,503772.0,27.52,27.62,27.52,27.62,503772.0
2019-05-15 13:35:00,27.62,27.67,27.61,27.65,514123.0,27.62,27.67,27.61,27.65,514123.0
2019-05-15 13:40:00,27.65,27.65,27.59,27.59,390828.0,27.65,27.65,27.59,27.59,390828.0
2019-05-15 13:45:00,27.6,27.68,27.59,27.67,389111.0,27.6,27.68,27.59,27.67,389111.0
2019-05-15 13:50:00,27.66,27.67,27.63,27.66,192674.0,27.66,27.67,27.63,27.66,192674.0
2019-05-15 13:55:00,27.66,27.68,27.6,27.61,215692.0,27.66,27.68,27.6,27.61,215692.0
2019-05-15 14:00:00,27.6,27.63,27.58,27.62,359757.0,27.6,27.63,27.58,27.62,359757.0
2019-05-15 14:05:00,27.62,27.65,27.59,27.62,245292.0,27.62,27.65,27.59,27.62,245292.0
2019-05-15 14:10:00,27.62,27.68,27.62,27.65,334902.0,27.62,27.68,27.62,27.65,334902.0
2019-05-15 14:15:00,27.66,27.66,27.61,27.63,214722.0,27.66,27.66,27.61,27.63,214722.0
2019-05-15 14:20:00,27.63,27.67,27.63,27.66,217584.0,27.63,27.67,27.63,27.66,217584.0
2019-05-15 14:25:00,27.66,27.69,27.65,27.69,495113.0,27.66,27.69,27.65,27.69,495113.0
2019-05-15 14:30:00,27.69,27.71,27.68,27.69,439143.0,27.69,27.71,27.68,27.69,439143.0
2019-05-15 14:35:00,27.69,27.7,27.61,27.63,366493.0,27.69,27.7,27.61,27.63,366493.0
2019-05-15 14:40:00,27.63,27.65,27.61,27.64,225087.0,27.63,27.65,27.61,27.64,225087.0
2019-05-15 14:45:00,27.63,27.67,27.63,27.67,296110.0,27.63,27.67,27.63,27.67,296110.0
2019-05-15 14:50:00,27.66,27.67,27.57,27.58,374763.0,27.66,27.67,27.57,27.58,374763.0
2019-05-15 14:55:00,27.59,27.61,27.57,27.61,337345.0,27.59,27.61,27.57,27.61,337345.0
2019-05-15 15:00:00,27.6,27.63,27.55,27.57,390793.0,27.6,27.63,27.55,27.57,390793.0
2019-05-15 15:05:00,27.58,27.64,27.57,27.62,344404.0,27.58,27.64,27.57,27.62,344404.0
2019-05-15 15:10:00,27.62,27.65,27.61,27.64,354214.0,27.62,27.65,27.61,27.64,354214.0
2019-05-15 15:15:00,27.64,27.66,27.63,27.65,330752.0,27.64,27.66,27.63,27.65,330752.0
2019-05-15 15:20:00,27.65,27.69,27.65,27.69,355018.0,27.65,27.69,27.65,27.69,355018.0
2019-05-15 15:25:00,27.69,27.72,27.67,27.7,708491.0,27.69,27.72,27.67,27.7,708491.0
2019-05-15 15:30:00,27.7,27.73,27.64,27.65,654778.0,27.7,27.73,27.64,27.65,654778.0
2019-05-15 15:35:00,27.66,27.67,27.62,27.64,417242.0,27.66,27.67,27.62,27.64,417242.0
2019-05-15 15:40:00,27.64,27.66,27.62,27.63,300889.0,27.64,27.66,27.62,27.63,300889.0
2019-05-15 15:45:00,27.62,27.63,27.56,27.57,696566.0,27.62,27.63,27.56,27.57,696566.0
2019-05-15 15:50:00,27.58,27.63,27.57,27.59,788095.0,27.58,27.63,27.57,27.59,788095.0
2019-05-15 15:55:00,27.6,27.62,27.57,27.58,1913926.0,27.6,27.62,27.57,27.58,1913926.0
2019-05-16 09:30:00,27.34,27.56,27.26,27.44,2852934.0,27.34,27.56,27.26,27.44,2852934.0
2019-05-16 09:35:00,27.44,27.6,27.36,27.58,1796130.0,27.44,27.6,27.36,27.58,1796130.0
2019-05-16 09:40:00,27.58,27.78,27.49,27.75,1800223.0,27.58,27.78,27.49,27.75,1800223.0
2019-05-16 09:45:00,27.76,27.82,27.7,27.76,1829612.0,27.76,27.82,27.7,27.76,1829612.0
2019-05-16 09:50:00,27.77,27.8,27.65,27.78,1627025.0,27.77,27.8,27.65,27.78,1627025.0
2019-05-16 09:55:00,27.78,27.79,27.7,27.73,1101109.0,27.78,27.79,27.7,27.73,1101109.0
2019-05-16 10:00:00,27.73,27.73,27.56,27.57,1612330.0,27.73,27.73,27.56,27.57,1612330.0
2019-05-16 10:05:00,27.57,27.59,27.52,27.55,1289022.0,27.57,27.59,27.52,27.55,1289022.0
2019-05-16 10:10:00,27.55,27.71,27.52,27.69,1532297.0,27.55,27.71,27.52,27.69,1532297.0
2019-05-16 10:15:00,27.69,27.86,27.68,27.82,1648065.0,27.69,27.86,27.68,27.82,1648065.0
2019-05-16 10:20:00,27.83,27.88,27.75,27.82,1347021.0,27.83,27.88,27.75,27.82,1347021.0
2019-05-16 10:25:00,27.82,27.87,27.76,27.84,960388.0,27.82,27.87,27.76,27.84,960388.0
2019-05-16 10:30:00,27.84,27.92,27.83,27.91,1115199.0,27.84,27.92,27.83,27.91,1115199.0
2019-05-16 10:35:00,27.91,28.0,27.89,27.98,1088186.0,27.91,28.0,27.89,27.98,1088186.0
2019-05-16 10:40:00,27.98,28.16,27.97,28.15,2317115.0,27.98,28.16,27.97,28.15,2317115.0
2019-05-16 10:45:00,28.15,28.22,28.09,28.21,1484844.0,28.15,28.22,28.09,28.21,1484844.0
2019-05-16 10:50:00,28.21,28.3,28.19,28.25,1734037.0,28.21,28.3,28.19,28.25,1734037.0
2019-05-16 10:55:00,28.25,28.3,28.21,28.23,978603.0,28.25,28.3,28.21,28.23,978603.0
2019-05-16 11:00:00,28.22,28.37,28.22,28.35,1533091.0,28.22,28.37,28.22,28.35,1533091.0
2019-05-16 11:05:00,28.36,28.37,28.24,28.27,687495.0,28.36,28.37,28.24,28.27,687495.0
2019-05-16 11:10:00,28.27,28.29,28.19,28.23,843909.0,28.27,28.29,28.19,28.23,843909.0
2019-05-16 11:15:00,28.23,28.24,28.11,28.16,1207261.0,28.23,28.24,28.11,28.16,1207261.0
2019-05-16 11:20:00,28.17,28.24,28.15,28.17,772613.0,28.17,28.24,28.15,28.17,772613.0
2019-05-16 11:25:00,28.18,28.27,28.18,28.23,985583.0,28.18,28.27,28.18,28.23,985583.0
2019-05-16 11:30:00,28.24,28.25,28.18,28.21,581591.0,28.24,28.25,28.18,28.21,581591.0
2019-05-16 11:35:00,28.22,28.24,28.19,28.2,563962.0,28.22,28.24,28.19,28.2,563962.0
2019-05-16 11:40:00,28.19,28.32,28.17,28.31,895338.0,28.19,28.32,28.17,28.31,895338.0
2019-05-16 11:45:00,28.32,28.33,28.24,28.26,639369.0,28.32,28.33,28.24,28.26,639369.0
2019-05-16 11:50:00,28.27,28.3,28.22,28.23,695709.0,28.27,28.3,28.22,28.23,695709.0
2019-05-16 11:55:00,28.24,28.3,28.22,28.25,313591.0,28.24,28.3,28.22,28.25,313591.0
2019-05-16 12:00:00,28.25,28.27,28.21,28.23,394421.0,28.25,28.27,28.21,28.23,394421.0
2019-05-16 12:05:00,28.23,28.25,28.14,28.14,476554.0,28.23,28.25,28.14,28.14,476554.0
2019-05-16 12:10:00,28.15,28.22,28.13,28.2,686566.0,28.15,28.22,28.13,28.2,686566.0
2019-05-16 12:15:00,28.21,28.22,28.16,28.2,369543.0,28.21,28.22,28.16,28.2,369543.0
2019-05-16 12:20:00,28.19,28.21,28.16,28.19,282143.0,28.19,28.21,28.16,28.19,282143.0
2019-05-16 12:25:00,28.19,28.2,28.15,28.16,436991.0,28.19,28.2,28.15,28.16,436991.0
2019-05-16 12:30:00,28.16,28.2,28.11,28.19,627127.0,28.16,28.2,28.11,28.19,627127.0
2019-05-16 12:35:00,28.19,28.19,28.1,28.11,475539.0,28.19,28.19,28.1,28.11,475539.0
2019-05-16 12:40:00,28.11,28.14,28.06,28.08,483551.0,28.11,28.14,28.06,28.08,483551.0
2019-05-16 12:45:00,28.08,28.1,28.03,28.03,620713.0,28.08,28.1,28.03,28.03,620713.0
2019-05-16 12:50:00,28.04,28.04,27.93,27.97,1312711.0,28.04,28.04,27.93,27.97,1312711.0
2019-05-16 12:55:00,27.97,28.04,27.95,28.02,464381.0,27.97,28.04,27.95,28.02,464381.0
2019-05-16 13:00:00,28.02,28.04,27.94,27.97,551259.0,28.02,28.04,27.94,27.97,551259.0
2019-05-16 13:05:00,27.97,27.99,27.94,27.96,403314.0,27.97,27.99,27.94,27.96,403314.0
2019-05-16 13:10:00,27.96,28.04,27.96,28.02,360018.0,27.96,28.04,27.96,28.02,360018.0
2019-05-16 13:15:00,28.03,28.05,28.01,28.01,275229.0,28.03,28.05,28.01,28.01,275229.0
2019-05-16 13:20:00,28.01,28.04,28.0,28.01,356681.0,28.01,28.04,28.0,28.01,356681.0
2019-05-16 13:25:00,28.0,28.03,27.98,28.01,215984.0,28.0,28.03,27.98,28.01,215984.0
2019-05-16 13:30:00,28.01,28.04,27.98,28.01,204448.0,28.01,28.04,27.98,28.01,204448.0
2019-05-16 13:35:00,28.01,28.03,27.98,28.0,160694.0,28.01,28.03,27.98,28.0,160694.0
2019-05-16 13:40:00,28.0,28.03,27.95,27.97,339052.0,28.0,28.03,27.95,27.97,339052.0
2019-05-16 13:45:00,27.97,27.97,27.91,27.93,453246.0,27.97,27.97,27.91,27.93,453246.0
2019-05-16 13:50:00,27.93,27.94,27.89,27.91,469990.0,27.93,27.94,27.89,27.91,469990.0
2019-05-16 13:55:00,27.91,27.93,27.88,27.93,422431.0,27.91,27.93,27.88,27.93,422431.0
2019-05-16 14:00:00,27.93,27.97,27.89,27.95,381352.0,27.93,27.97,27.89,27.95,381352.0
2019-05-16 14:05:00,27.95,27.97,27.92,27.93,226431.0,27.95,27.97,27.92,27.93,226431.0
2019-05-16 14:10:00,27.93,27.94,27.87,27.91,293836.0,27.93,27.94,27.87,27.91,293836.0
2019-05-16 14:15:00,27.92,28.02,27.91,28.02,543092.0,27.92,28.02,27.91,28.02,543092.0
2019-05-16 14:20:00,28.02,28.06,27.97,28.06,324990.0,28.02,28.06,27.97,28.06,324990.0
2019-05-16 14:25:00,28.06,28.12,28.05,28.09,716130.0,28.06,28.12,28.05,28.09,716130.0
2019-05-16 14:30:00,28.09,28.14,28.08,28.1,541477.0,28.09,28.14,28.08,28.1,541477.0
2019-05-16 14:35:00,28.09,28.16,28.08,28.16,447307.0,28.09,28.16,28.08,28.16,447307.0
2019-05-16 14:40:00,28.16,28.16,28.1,28.13,352449.0,28.16,28.16,28.1,28.13,352449.0
2019-05-16 14:45:00,28.13,28.19,28.12,28.16,405766.0,28.13,28.19,28.12,28.16,405766.0
2019-05-16 14:50:00,28.16,28.18,28.08,28.09,440196.0,28.16,28.18,28.08,28.09,440196.0
2019-05-16 14:55:00,28.09,28.12,28.06,28.12,308842.0,28.09,28.12,28.06,28.12,308842.0
2019-05-16 15:00:00,28.11,28.11,28.03,28.06,532178.0,28.11,28.11,28.03,28.06,532178.0
2019-05-16 15:05:00,28.07,28.1,28.02,28.04,325167.0,28.07,28.1,28.02,28.04,325167.0
2019-05-16 15:10:00,28.04,28.05,27.99,27.99,403547.0,28.04,28.05,27.99,27.99,403547.0
2019-05-16 15:15:00,27.99,28.03,27.98,27.99,396773.0,27.99,28.03,27.98,27.99,396773.0
2019-05-16 15:20:00,28.0,28.04,27.98,28.04,373934.0,28.0,28.04,27.98,28.04,373934.0
2019-05-16 15:25:00,28.04,28.06,28.02,28.05,441157.0,28.04,28.06,28.02,28.05,441157.0
2019-05-16 15:30:00,28.06,28.07,27.93,27.99,857006.0,28.06,28.07,27.93,27.99,857006.0
2019-05-16 15:35:00,28.0,28.02,27.98,28.01,360541.0,28.0,28.02,27.98,28.01,360541.0
2019-05-16 15:40:00,28.01,28.04,27.98,28.03,520959.0,28.01,28.04,27.98,28.03,520959.0
2019-05-16 15:45:00,28.03,28.04,27.99,28.02,627718.0,28.03,28.04,27.99,28.02,627718.0
2019-05-16 15:50:00,28.02,28.03,27.92,27.99,706532.0,28.02,28.03,27.92,27.99,706532.0
2019-05-16 15:55:00,27.98,28.04,27.97,28.02,1423990.0,27.98,28.04,27.97,28.02,1423990.0
2019-05-17 09:30:00,27.69,28.0,27.58,27.92,3371219.0,27.69,28.0,27.58,27.92,3371219.0
2019-05-17 09:35:00,27.92,28.25,27.89,28.24,2117610.0,27.92,28.25,27.89,28.24,2117610.0
2019-05-17 09:40:00,28.23,28.46,28.21,28.39,2521459.0,28.23,28.46,28.21,28.39,2521459.0
2019-05-17 09:45:00,28.38,28.42,28.23,28.25,1620350.0,28.38,28.42,28.23,28.25,1620350.0
2019-05-17 09:50:00,28.25,28.26,28.02,28.15,2476457.0,28.25,28.26,28.02,28.15,2476457.0
2019-05-17 09:55:00,28.16,28.25,28.12,28.23,1209803.0,28.16,28.25,28.12,28.23,1209803.0
2019-05-17 10:00:00,28.22,28.37,28.2,28.28,1624998.0,28.22,28.37,28.2,28.28,1624998.0
2019-05-17 10:05:00,28.26,28.29,28.2,28.2,765910.0,28.26,28.29,28.2,28.2,765910.0
2019-05-17 10:10:00,28.2,28.26,28.01,28.07,1394270.0,28.2,28.26,28.01,28.07,1394270.0
2019-05-17 10:15:00,28.06,28.21,28.01,28.21,1402145.0,28.06,28.21,28.01,28.21,1402145.0
2019-05-17 10:20:00,28.21,28.27,28.09,28.12,1597934.0,28.21,28.27,28.09,28.12,1597934.0
2019-05-17 10:25:00,28.12,28.2,28.07,28.14,975778.0,28.12,28.2,28.07,28.14,975778.0
2019-05-17 10:30:00,28.14,28.15,28.05,28.12,919810.0,28.14,28.15,28.05,28.12,919810.0
2019-05-17 10:35:00,28.12,28.12,28.01,28.03,815504.0,28.12,28.12,28.01,28.03,815504.0
2019-05-17 10:40:00,28.04,28.2,28.03,28.19,1017444.0,28.04,28.2,28.03,28.19,1017444.0
2019-05-17 10:45:00,28.2,28.27,28.16,28.23,963745.0,28.2,28.27,28.16,28.23,963745.0
2019-05-17 10:50:00,28.24,28.28,28.22,28.27,680279.0,28.24,28.28,28.22,28.27,680279.0
2019-05-17 10:55:00,28.28,28.38,28.25,28.29,1146782.0,28.28,28.38,28.25,28.29,1146782.0
2019-05-17 11:00:00,28.3,28.39,28.28,28.31,800656.0,28.3,28.39,28.28,28.31,800656.0
2019-05-17 11:05:00,28.32,28.33,28.26,28.29,601849.0,28.32,28.33,28.26,28.29,601849.0
2019-05-17 11:10:00,28.29,28.32,28.18,28.24,493729.0,28.29,28.32,28.18,28.24,493729.0
2019-05-17 11:15:00,28.24,28.27,28.17,28.24,499488.0,28.24,28.27,28.17,28.24,499488.0
2019-05-17 11:20:00,28.24,28.26,28.13,28.14,506324.0,28.24,28.26,28.13,28.14,506324.0
2019-05-17 11:25:00,28.13,28.17,28.1,28.15,636071.0,28.13,28.17,28.1,28.15,636071.0
2019-05-17 11:30:00,28.14,28.15,28.0,28.04,1188943.0,28.14,28.15,28.0,28.04,1188943.0
2019-05-17 11:35:00,28.04,28.08,27.94,27.95,971163.0,28.04,28.08,27.94,27.95,971163.0
2019-05-17 11:40:00,27.95,27.98,27.88,27.98,952141.0,27.95,27.98,27.88,27.98,952141.0
2019-05-17 11:45:00,27.97,28.04,27.92,27.93,770988.0,27.97,28.04,27.92,27.93,770988.0
2019-05-17 11:50:00,27.94,27.99,27.87,27.96,917331.0,27.94,27.99,27.87,27.96,917331.0
2019-05-17 11:55:00,27.97,27.98,27.91,27.93,436590.0,27.97,27.98,27.91,27.93,436590.0
2019-05-17 12:00:00,27.92,27.97,27.88,27.92,431666.0,27.92,27.97,27.88,27.92,431666.0
2019-05-17 12:05:00,27.91,27.92,27.81,27.83,789039.0,27.91,27.92,27.81,27.83,789039.0
2019-05-17 12:10:00,27.83,27.88,27.8,27.8,579211.0,27.83,27.88,27.8,27.8,579211.0
2019-05-17 12:15:00,27.81,27.88,27.8,27.85,566471.0,27.81,27.88,27.8,27.85,566471.0
2019-05-17 12:20:00,27.86,27.94,27.86,27.92,438679.0,27.86,27.94,27.86,27.92,438679.0
2019-05-17 12:25:00,27.92,27.93,27.84,27.87,445988.0,27.92,27.93,27.84,27.87,445988.0
2019-05-17 12:30:00,27.86,27.89,27.83,27.88,256255.0,27.86,27.89,27.83,27.88,256255.0
2019-05-17 12:35:00,27.87,27.92,27.85,27.9,369456.0,27.87,27.92,27.85,27.9,369456.0
2019-05-17 12:40:00,27.91,27.97,27.88,27.95,623713.0,27.91,27.97,27.88,27.95,623713.0
2019-05-17 12:45:00,27.96,27.99,27.94,27.97,247750.0,27.96,27.99,27.94,27.97,247750.0
2019-05-17 12:50:00,27.98,28.05,27.97,28.05,457467.0,27.98,28.05,27.97,28.05,457467.0
2019-05-17 12:55:00,28.05,28.05,27.98,28.02,280007.0,28.05,28.05,27.98,28.02,280007.0
2019-05-17 13:00:00,28.02,28.05,27.99,28.02,342043.0,28.02,28.05,27.99,28.02,342043.0
2019-05-17 13:05:00,28.02,28.12,28.02,28.12,477786.0,28.02,28.12,28.02,28.12,477786.0
2019-05-17 13:10:00,28.12,28.15,28.09,28.11,414446.0,28.12,28.15,28.09,28.11,414446.0
2019-05-17 13:15:00,28.12,28.17,28.1,28.13,446223.0,28.12,28.17,28.1,28.13,446223.0
2019-05-17 13:20:00,28.13,28.15,28.1,28.1,286106.0,28.13,28.15,28.1,28.1,286106.0
2019-05-17 13:25:00,28.1,28.13,27.99,27.99,496469.0,28.1,28.13,27.99,27.99,496469.0
2019-05-17 13:30:00,28.0,28.01,27.95,27.97,380178.0,28.0,28.01,27.95,27.97,380178.0
2019-05-17 13:35:00,27.98,28.03,27.97,28.02,232897.0,27.98,28.03,27.97,28.02,232897.0
2019-05-17 13:40:00,28.02,28.04,27.93,27.94,373853.0,28.02,28.04,27.93,27.94,373853.0
2019-05-17 13:45:00,27.94,27.98,27.91,27.94,341380.0,27.94,27.98,27.91,27.94,341380.0
2019-05-17 13:50:00,27.95,27.97,27.91,27.96,186661.0,27.95,27.97,27.91,27.96,186661.0
2019-05-17 13:55:00,27.96,28.02,27.94,28.0,299637.0,27.96,28.02,27.94,28.0,299637.0
2019-05-17 14:00:00,27.99,28.07,27.99,28.02,479233.0,27.99,28.07,27.99,28.02,479233.0
2019-05-17 14:05:00,28.03,28.03,27.96,27.98,355529.0,28.03,28.03,27.96,27.98,355529.0
2019-05-17 14:10:00,27.98,28.0,27.95,27.98,331979.0,27.98,28.0,27.95,27.98,331979.0
2019-05-17 14:15:00,27.99,28.0,27.94,27.96,235346.0,27.99,28.0,27.94,27.96,235346.0
2019-05-17 14:20:00,27.95,27.97,27.92,27.96,223285.0,27.95,27.97,27.92,27.96,223285.0
2019-05-17 14:25:00,27.96,27.97,27.91,27.95,233925.0,27.96,27.97,27.91,27.95,233925.0
2019-05-17 14:30:00,27.94,27.95,27.91,27.93,149983.0,27.94,27.95,27.91,27.93,149983.0
2019-05-17 14:35:00,27.93,27.95,27.91,27.93,193795.0,27.93,27.95,27.91,27.93,193795.0
2019-05-17 14:40:00,27.93,27.93,27.84,27.89,512264.0,27.93,27.93,27.84,27.89,512264.0
2019-05-17 14:45:00,27.89,27.89,27.85,27.88,207009.0,27.89,27.89,27.85,27.88,207009.0
2019-05-17 14:50:00,27.89,27.9,27.86,27.86,243569.0,27.89,27.9,27.86,27.86,243569.0
2019-05-17 14:55:00,27.87,27.92,27.86,27.92,235445.0,27.87,27.92,27.86,27.92,235445.0
2019-05-17 15:00:00,27.91,27.92,27.72,27.75,1427285.0,27.91,27.92,27.72,27.75,1427285.0
2019-05-17 15:05:00,27.75,27.78,27.62,27.63,1132292.0,27.75,27.78,27.62,27.63,1132292.0
2019-05-17 15:10:00,27.63,27.64,27.49,27.56,1431503.0,27.63,27.64,27.49,27.56,1431503.0
2019-05-17 15:15:00,27.56,27.58,27.44,27.45,1118772.0,27.56,27.58,27.44,27.45,1118772.0
2019-05-17 15:20:00,27.45,27.51,27.4,27.49,1177040.0,27.45,27.51,27.4,27.49,1177040.0
2019-05-17 15:25:00,27.49,27.53,27.42,27.49,756753.0,27.49,27.53,27.42,27.49,756753.0
2019-05-17 15:30:00,27.49,27.55,27.46,27.53,683531.0,27.49,27.55,27.46,27.53,683531.0
2019-05-17 15:35:00,27.54,27.55,27.45,27.45,933159.0,27.54,27.55,27.45,27.45,933159.0
2019-05-17 15:40:00,27.46,27.49,27.4,27.45,925511.0,27.46,27.49,27.4,27.45,925511.0
2019-05-17 15:45:00,27.46,27.48,27.41,27.48,739752.0,27.46,27.48,27.41,27.48,739752.0
2019-05-17 15:50:00,27.48,27.52,27.45,27.48,1039219.0,27.48,27.52,27.45,27.48,1039219.0
2019-05-17 15:55:00,27.47,27.55,27.47,27.5,1689966.0,27.47,27.55,27.47,27.5,1689966.0
2019-05-20 09:30:00,26.93,27.24,26.9,27.1,3633327.0,26.93,27.24,26.9,27.1,3633327.0
2019-05-20 09:35:00,27.09,27.12,26.73,26.82,3131873.0,27.09,27.12,26.73,26.82,3131873.0
2019-05-20 09:40:00,26.81,26.82,26.63,26.7,2441203.0,26.81,26.82,26.63,26.7,2441203.0
2019-05-20 09:45:00,26.7,26.91,26.64,26.68,2447032.0,26.7,26.91,26.64,26.68,2447032.0
2019-05-20 09:50:00,26.67,26.67,26.5,26.66,2671662.0,26.67,26.67,26.5,26.66,2671662.0
2019-05-20 09:55:00,26.66,26.72,26.55,26.68,1895489.0,26.66,26.72,26.55,26.68,1895489.0
2019-05-20 10:00:00,26.68,26.68,26.49,26.51,2084639.0,26.68,26.68,26.49,26.51,2084639.0
2019-05-20 10:05:00,26.5,26.66,26.49,26.56,1375777.0,26.5,26.66,26.49,26.56,1375777.0
2019-05-20 10:10:00,26.55,26.66,26.49,26.59,1285858.0,26.55,26.66,26.49,26.59,1285858.0
2019-05-20 10:15:00,26.58,26.6,26.5,26.58,947327.0,26.58,26.6,26.5,26.58,947327.0
2019-05-20 10:20:00,26.59,26.75,26.57,26.73,1420711.0,26.59,26.75,26.57,26.73,1420711.0
2019-05-20 10:25:00,26.74,26.83,26.72,26.77,1416572.0,26.74,26.83,26.72,26.77,1416572.0
2019-05-20 10:30:00,26.77,26.9,26.73,26.9,1188618.0,26.77,26.9,26.73,26.9,1188618.0
2019-05-20 10:35:00,26.89,26.95,26.85,26.93,1420812.0,26.89,26.95,26.85,26.93,1420812.0
2019-05-20 10:40:00,26.92,26.97,26.84,26.84,1381478.0,26.92,26.97,26.84,26.84,1381478.0
2019-05-20 10:45:00,26.84,26.89,26.77,26.79,890023.0,26.84,26.89,26.77,26.79,890023.0
2019-05-20 10:50:00,26.78,26.81,26.71,26.73,1089310.0,26.78,26.81,26.71,26.73,1089310.0
2019-05-20 10:55:00,26.74,26.91,26.74,26.89,740231.0,26.74,26.91,26.74,26.89,740231.0
2019-05-20 11:00:00,26.89,26.91,26.7,26.76,894990.0,26.89,26.91,26.7,26.76,894990.0
2019-05-20 11:05:00,26.76,26.79,26.66,26.67,816453.0,26.76,26.79,26.66,26.67,816453.0
2019-05-20 11:10:00,26.68,26.89,26.67,26.8,841483.0,26.68,26.89,26.67,26.8,841483.0
2019-05-20 11:15:00,26.81,26.81,26.7,26.74,709492.0,26.81,26.81,26.7,26.74,709492.0
2019-05-20 11:20:00,26.74,26.79,26.7,26.78,756800.0,26.74,26.79,26.7,26.78,756800.0
2019-05-20 11:25:00,26.78,26.87,26.74,26.87,645372.0,26.78,26.87,26.74,26.87,645372.0
2019-05-20 11:30:00,26.87,26.94,26.84,26.86,860633.0,26.87,26.94,26.84,26.86,860633.0
2019-05-20 11:35:00,26.86,26.87,26.72,26.81,608749.0,26.86,26.87,26.72,26.81,608749.0
2019-05-20 11:40:00,26.81,26.84,26.77,26.84,294042.0,26.81,26.84,26.77,26.84,294042.0
2019-05-20 11:45:00,26.84,26.91,26.83,26.87,613423.0,26.84,26.91,26.83,26.87,613423.0
2019-05-20 11:50:00,26.87,26.89,26.8,26.86,523823.0,26.87,26.89,26.8,26.86,523823.0
2019-05-20 11:55:00,26.86,26.91,26.83,26.89,382774.0,26.86,26.91,26.83,26.89,382774.0
2019-05-20 12:00:00,26.89,26.95,26.85,26.95,418138.0,26.89,26.95,26.85,26.95,418138.0
2019-05-20 12:05:00,26.95,26.97,26.9,26.96,485249.0,26.95,26.97,26.9,26.96,485249.0
2019-05-20 12:10:00,26.95,27.05,26.94,27.04,841872.0,26.95,27.05,26.94,27.04,841872.0
2019-05-20 12:15:00,27.04,27.07,26.97,26.99,631197.0,27.04,27.07,26.97,26.99,631197.0
2019-05-20 12:20:00,26.99,27.03,26.97,27.02,310976.0,26.99,27.03,26.97,27.02,310976.0
2019-05-20 12:25:00,27.01,27.05,26.92,26.93,520478.0,27.01,27.05,26.92,26.93,520478.0
2019-05-20 12:30:00,26.94,27.02,26.92,27.02,601690.0,26.94,27.02,26.92,27.02,601690.0
2019-05-20 12:35:00,27.02,27.07,27.0,27.05,467351.0,27.02,27.07,27.0,27.05,467351.0
2019-05-20 12:40:00,27.05,27.07,26.95,26.97,502059.0,27.05,27.07,26.95,26.97,502059.0
2019-05-20 12:45:00,26.97,27.0,26.89,26.91,424659.0,26.97,27.0,26.89,26.91,424659.0
2019-05-20 12:50:00,26.92,26.96,26.82,26.85,709629.0,26.92,26.96,26.82,26.85,709629.0
2019-05-20 12:55:00,26.86,26.89,26.84,26.84,334650.0,26.86,26.89,26.84,26.84,334650.0
2019-05-20 13:00:00,26.84,26.88,26.81,26.84,409868.0,26.84,26.88,26.81,26.84,409868.0
2019-05-20 13:05:00,26.85,26.94,26.84,26.91,384767.0,26.85,26.94,26.84,26.91,384767.0
2019-05-20 13:10:00,26.91,26.98,26.91,26.93,310053.0,26.91,26.98,26.91,26.93,310053.0
2019-05-20 13:15:00,26.94,26.98,26.87,26.88,637586.0,26.94,26.98,26.87,26.88,637586.0
2019-05-20 13:20:00,26.88,26.92,26.83,26.88,417434.0,26.88,26.92,26.83,26.88,417434.0
2019-05-20 13:25:00,26.89,26.94,26.85,26.92,225588.0,26.89,26.94,26.85,26.92,225588.0
2019-05-20 13:30:00,26.92,26.95,26.85,26.89,265259.0,26.92,26.95,26.85,26.89,265259.0
2019-05-20 13:35:00,26.88,26.94,26.88,26.9,191541.0,26.88,26.94,26.88,26.9,191541.0
2019-05-20 13:40:00,26.9,26.95,26.89,26.93,216283.0,26.9,26.95,26.89,26.93,216283.0
2019-05-20 13:45:00,26.92,26.97,26.89,26.96,300026.0,26.92,26.97,26.89,26.96,300026.0
2019-05-20 13:50:00,26.96,26.97,26.89,26.96,552406.0,26.96,26.97,26.89,26.96,552406.0
2019-05-20 13:55:00,26.96,26.97,26.87,26.96,392230.0,26.96,26.97,26.87,26.96,392230.0
2019-05-20 14:00:00,26.96,26.98,26.86,26.88,325626.0,26.96,26.98,26.86,26.88,325626.0
2019-05-20 14:05:00,26.88,26.91,26.82,26.85,389235.0,26.88,26.91,26.82,26.85,389235.0
2019-05-20 14:10:00,26.84,26.91,26.83,26.87,322072.0,26.84,26.91,26.83,26.87,322072.0
2019-05-20 14:15:00,26.87,26.88,26.84,26.87,195322.0,26.87,26.88,26.84,26.87,195322.0
2019-05-20 14:20:00,26.87,26.91,26.77,26.77,681554.0,26.87,26.91,26.77,26.77,681554.0
2019-05-20 14:25:00,26.77,26.83,26.76,26.78,422274.0,26.77,26.83,26.76,26.78,422274.0
2019-05-20 14:30:00,26.77,26.86,26.76,26.81,322396.0,26.77,26.86,26.76,26.81,322396.0
2019-05-20 14:35:00,26.81,26.81,26.71,26.74,476633.0,26.81,26.81,26.71,26.74,476633.0
2019-05-20 14:40:00,26.73,26.81,26.72,26.78,695612.0,26.73,26.81,26.72,26.78,695612.0
2019-05-20 14:45:00,26.78,26.78,26.68,26.69,488262.0,26.78,26.78,26.68,26.69,488262.0
2019-05-20 14:50:00,26.69,26.75,26.64,26.68,581628.0,26.69,26.75,26.64,26.68,581628.0
2019-05-20 14:55:00,26.67,26.73,26.67,26.71,316663.0,26.67,26.73,26.67,26.71,316663.0
2019-05-20 15:00:00,26.71,26.71,26.61,26.62,682678.0,26.71,26.71,26.61,26.62,682678.0
2019-05-20 15:05:00,26.61,26.66,26.59,26.61,876787.0,26.61,26.66,26.59,26.61,876787.0
2019-05-20 15:10:00,26.61,26.62,26.5,26.52,890017.0,26.61,26.62,26.5,26.52,890017.0
2019-05-20 15:15:00,26.52,26.62,26.5,26.61,961303.0,26.52,26.62,26.5,26.61,961303.0
2019-05-20 15:20:00,26.61,26.64,26.57,26.6,521391.0,26.61,26.64,26.57,26.6,521391.0
2019-05-20 15:25:00,26.6,26.67,26.58,26.66,536890.0,26.6,26.67,26.58,26.66,536890.0
2019-05-20 15:30:00,26.67,26.73,26.64,26.72,928072.0,26.67,26.73,26.64,26.72,928072.0
2019-05-20 15:35:00,26.73,26.81,26.7,26.77,788229.0,26.73,26.81,26.7,26.77,788229.0
2019-05-20 15:40:00,26.77,26.78,26.71,26.73,855093.0,26.77,26.78,26.71,26.73,855093.0
2019-05-20 15:45:00,26.73,26.74,26.67,26.68,629262.0,26.73,26.74,26.67,26.68,629262.0
2019-05-20 15:50:00,26.67,26.77,26.65,26.76,947673.0,26.67,26.77,26.65,26.76,947673.0
2019-05-20 15:55:00,26.75,26.76,26.67,26.68,1815110.0,26.75,26.76,26.67,26.68,1815110.0
2019-05-21 09:30:00,27.18,27.35,27.06,27.17,3361594.0,27.18,27.35,27.06,27.17,3361594.0
2019-05-21 09:35:00,27.17,27.27,27.01,27.04,1972631.0,27.17,27.27,27.01,27.04,1972631.0
2019-05-21 09:40:00,27.04,27.14,26.94,26.97,1564588.0,27.04,27.14,26.94,26.97,1564588.0
2019-05-21 09:45:00,26.97,27.1,26.93,27.07,1075331.0,26.97,27.1,26.93,27.07,1075331.0
2019-05-21 09:50:00,27.07,27.14,26.96,27.08,951942.0,27.07,27.14,26.96,27.08,951942.0
2019-05-21 09:55:00,27.08,27.11,27.0,27.09,763920.0,27.08,27.11,27.0,27.09,763920.0
2019-05-21 10:00:00,27.09,27.23,27.07,27.15,1678655.0,27.09,27.23,27.07,27.15,1678655.0
2019-05-21 10:05:00,27.16,27.23,27.12,27.15,875104.0,27.16,27.23,27.12,27.15,875104.0
2019-05-21 10:10:00,27.15,27.19,27.04,27.09,1195589.0,27.15,27.19,27.04,27.09,1195589.0
2019-05-21 10:15:00,27.09,27.18,27.06,27.1,816827.0,27.09,27.18,27.06,27.1,816827.0
2019-05-21 10:20:00,27.1,27.23,27.09,27.19,810572.0,27.1,27.23,27.09,27.19,810572.0
2019-05-21 10:25:00,27.19,27.22,27.13,27.16,612642.0,27.19,27.22,27.13,27.16,612642.0
2019-05-21 10:30:00,27.16,27.2,27.07,27.2,1017175.0,27.16,27.2,27.07,27.2,1017175.0
2019-05-21 10:35:00,27.19,27.22,27.15,27.2,541394.0,27.19,27.22,27.15,27.2,541394.0
2019-05-21 10:40:00,27.2,27.25,27.17,27.23,654460.0,27.2,27.25,27.17,27.23,654460.0
2019-05-21 10:45:00,27.23,27.27,27.21,27.24,643699.0,27.23,27.27,27.21,27.24,643699.0
2019-05-21 10:50:00,27.24,27.36,27.24,27.33,1236620.0,27.24,27.36,27.24,27.33,1236620.0
2019-05-21 10:55:00,27.34,27.37,27.26,27.29,919508.0,27.34,27.37,27.26,27.29,919508.0
2019-05-21 11:00:00,27.29,27.34,27.18,27.18,842214.0,27.29,27.34,27.18,27.18,842214.0
2019-05-21 11:05:00,27.19,27.29,27.18,27.26,784842.0,27.19,27.29,27.18,27.26,784842.0
2019-05-21 11:10:00,27.27,27.29,27.2,27.23,477876.0,27.27,27.29,27.2,27.23,477876.0
2019-05-21 11:15:00,27.24,27.27,27.19,27.26,401254.0,27.24,27.27,27.19,27.26,401254.0
2019-05-21 11:20:00,27.27,27.28,27.18,27.26,590074.0,27.27,27.28,27.18,27.26,590074.0
2019-05-21 11:25:00,27.27,27.35,27.26,27.32,624691.0,27.27,27.35,27.26,27.32,624691.0
2019-05-21 11:30:00,27.31,27.33,27.25,27.26,530401.0,27.31,27.33,27.25,27.26,530401.0
2019-05-21 11:35:00,27.26,27.28,27.22,27.24,332299.0,27.26,27.28,27.22,27.24,332299.0
2019-05-21 11:40:00,27.25,27.25,27.18,27.23,406237.0,27.25,27.25,27.18,27.23,406237.0
2019-05-21 11:45:00,27.23,27.25,27.2,27.2,326048.0,27.23,27.25,27.2,27.2,326048.0
2019-05-21 11:50:00,27.2,27.21,27.08,27.1,821675.0,27.2,27.21,27.08,27.1,821675.0
2019-05-21 11:55:00,27.1,27.15,27.08,27.13,488568.0,27.1,27.15,27.08,27.13,488568.0
2019-05-21 12:00:00,27.14,27.22,27.12,27.21,615003.0,27.14,27.22,27.12,27.21,615003.0
2019-05-21 12:05:00,27.2,27.22,27.14,27.16,237925.0,27.2,27.22,27.14,27.16,237925.0
2019-05-21 12:10:00,27.16,27.22,27.15,27.21,167065.0,27.16,27.22,27.15,27.21,167065.0
2019-05-21 12:15:00,27.21,27.23,27.14,27.16,455479.0,27.21,27.23,27.14,27.16,455479.0
2019-05-21 12:20:00,27.17,27.19,27.15,27.17,163261.0,27.17,27.19,27.15,27.17,163261.0
2019-05-21 12:25:00,27.16,27.19,27.15,27.16,137897.0,27.16,27.19,27.15,27.16,137897.0
2019-05-21 12:30:00,27.16,27.17,27.13,27.14,151522.0,27.16,27.17,27.13,27.14,151522.0
2019-05-21 12:35:00,27.14,27.16,27.11,27.15,258273.0,27.14,27.16,27.11,27.15,258273.0
2019-05-21 12:40:00,27.14,27.18,27.13,27.18,178001.0,27.14,27.18,27.13,27.18,178001.0
2019-05-21 12:45:00,27.18,27.19,27.13,27.15,185638.0,27.18,27.19,27.13,27.15,185638.0
2019-05-21 12:50:00,27.15,27.17,27.13,27.15,158380.0,27.15,27.17,27.13,27.15,158380.0
2019-05-21 12:55:00,27.14,27.18,27.13,27.18,114112.0,27.14,27.18,27.13,27.18,114112.0
2019-05-21 13:00:00,27.18,27.18,27.15,27.18,205885.0,27.18,27.18,27.15,27.18,205885.0
2019-05-21 13:05:00,27.18,27.18,27.14,27.14,142377.0,27.18,27.18,27.14,27.14,142377.0
2019-05-21 13:10:00,27.14,27.19,27.14,27.17,130789.0,27.14,27.19,27.14,27.17,130789.0
2019-05-21 13:15:00,27.18,27.19,27.15,27.16,191467.0,27.18,27.19,27.15,27.16,191467.0
2019-05-21 13:20:00,27.16,27.18,27.15,27.15,109790.0,27.16,27.18,27.15,27.15,109790.0
2019-05-21 13:25:00,27.15,27.17,27.12,27.12,162117.0,27.15,27.17,27.12,27.12,162117.0
2019-05-21 13:30:00,27.12,27.15,27.1,27.15,190330.0,27.12,27.15,27.1,27.15,190330.0
2019-05-21 13:35:00,27.15,27.18,27.14,27.15,141702.0,27.15,27.18,27.14,27.15,141702.0
2019-05-21 13:40:00,27.15,27.18,27.14,27.17,188627.0,27.15,27.18,27.14,27.17,188627.0
2019-05-21 13:45:00,27.17,27.19,27.15,27.17,178794.0,27.17,27.19,27.15,27.17,178794.0
2019-05-21 13:50:00,27.17,27.18,27.15,27.16,87109.0,27.17,27.18,27.15,27.16,87109.0
2019-05-21 13:55:00,27.15,27.19,27.14,27.17,332527.0,27.15,27.19,27.14,27.17,332527.0
2019-05-21 14:00:00,27.17,27.27,27.17,27.26,513211.0,27.17,27.27,27.17,27.26,513211.0
2019-05-21 14:05:00,27.26,27.29,27.21,27.21,602710.0,27.26,27.29,27.21,27.21,602710.0
2019-05-21 14:10:00,27.22,27.26,27.21,27.24,279608.0,27.22,27.26,27.21,27.24,279608.0
2019-05-21 14:15:00,27.23,27.27,27.22,27.26,200028.0,27.23,27.27,27.22,27.26,200028.0
2019-05-21 14:20:00,27.27,27.27,27.24,27.24,245793.0,27.27,27.27,27.24,27.24,245793.0
2019-05-21 14:25:00,27.25,27.27,27.23,27.24,258907.0,27.25,27.27,27.23,27.24,258907.0
2019-05-21 14:30:00,27.25,27.26,27.2,27.21,233572.0,27.25,27.26,27.2,27.21,233572.0
2019-05-21 14:35:00,27.21,27.24,27.19,27.22,285728.0,27.21,27.24,27.19,27.22,285728.0
2019-05-21 14:40:00,27.23,27.25,27.21,27.23,170389.0,27.23,27.25,27.21,27.23,170389.0
2019-05-21 14:45:00,27.23,27.27,27.22,27.24,541263.0,27.23,27.27,27.22,27.24,541263.0
2019-05-21 14:50:00,27.24,27.26,27.2,27.2,397156.0,27.24,27.26,27.2,27.2,397156.0
2019-05-21 14:55:00,27.21,27.26,27.2,27.25,742900.0,27.21,27.26,27.2,27.25,742900.0
2019-05-21 15:00:00,27.24,27.25,27.21,27.21,308877.0,27.24,27.25,27.21,27.21,308877.0
2019-05-21 15:05:00,27.21,27.25,27.21,27.24,195552.0,27.21,27.25,27.21,27.24,195552.0
2019-05-21 15:10:00,27.24,27.27,27.24,27.25,244710.0,27.24,27.27,27.24,27.25,244710.0
2019-05-21 15:15:00,27.24,27.26,27.21,27.25,197907.0,27.24,27.26,27.21,27.25,197907.0
2019-05-21 15:20:00,27.24,27.26,27.23,27.25,187367.0,27.24,27.26,27.23,27.25,187367.0
2019-05-21 15:25:00,27.24,27.28,27.22,27.28,258842.0,27.24,27.28,27.22,27.28,258842.0
2019-05-21 15:30:00,27.27,27.35,27.26,27.3,764257.0,27.27,27.35,27.26,27.3,764257.0
2019-05-21 15:35:00,27.3,27.32,27.27,27.28,488328.0,27.3,27.32,27.27,27.28,488328.0
2019-05-21 15:40:00,27.29,27.29,27.26,27.27,378060.0,27.29,27.29,27.26,27.27,378060.0
2019-05-21 15:45:00,27.27,27.34,27.26,27.34,353659.0,27.27,27.34,27.26,27.34,353659.0
2019-05-21 15:50:00,27.34,27.34,27.3,27.34,611232.0,27.34,27.34,27.3,27.34,611232.0
2019-05-21 15:55:00,27.33,27.36,27.31,27.35,1909037.0,27.33,27.36,27.31,27.35,1909037.0
2019-05-22 09:30:00,27.12,27.3,27.07,27.3,1849992.0,27.12,27.3,27.07,27.3,1849992.0
2019-05-22 09:35:00,27.29,27.44,27.28,27.32,1645682.0,27.29,27.44,27.28,27.32,1645682.0
2019-05-22 09:40:00,27.33,27.38,27.24,27.33,983809.0,27.33,27.38,27.24,27.33,983809.0
2019-05-22 09:45:00,27.34,27.42,27.33,27.41,931775.0,27.34,27.42,27.33,27.41,931775.0
2019-05-22 09:50:00,27.4,27.55,27.37,27.54,1346264.0,27.4,27.55,27.37,27.54,1346264.0
2019-05-22 09:55:00,27.55,27.59,27.5,27.54,1251376.0,27.55,27.59,27.5,27.54,1251376.0
2019-05-22 10:00:00,27.54,27.56,27.44,27.49,909105.0,27.54,27.56,27.44,27.49,909105.0
2019-05-22 10:05:00,27.5,27.55,27.4,27.43,1052073.0,27.5,27.55,27.4,27.43,1052073.0
2019-05-22 10:10:00,27.43,27.45,27.36,27.39,827980.0,27.43,27.45,27.36,27.39,827980.0
2019-05-22 10:15:00,27.39,27.47,27.36,27.44,1248876.0,27.39,27.47,27.36,27.44,1248876.0
2019-05-22 10:20:00,27.44,27.45,27.29,27.34,1083382.0,27.44,27.45,27.29,27.34,1083382.0
2019-05-22 10:25:00,27.34,27.38,27.27,27.28,784426.0,27.34,27.38,27.27,27.28,784426.0
2019-05-22 10:30:00,27.27,27.3,27.16,27.18,1068208.0,27.27,27.3,27.16,27.18,1068208.0
2019-05-22 10:35:00,27.18,27.24,27.15,27.23,707226.0,27.18,27.24,27.15,27.23,707226.0
2019-05-22 10:40:00,27.24,27.25,27.14,27.15,663030.0,27.24,27.25,27.14,27.15,663030.0
2019-05-22 10:45:00,27.15,27.26,27.14,27.23,742873.0,27.15,27.26,27.14,27.23,742873.0
2019-05-22 10:50:00,27.24,27.32,27.2,27.22,667776.0,27.24,27.32,27.2,27.22,667776.0
2019-05-22 10:55:00,27.22,27.22,27.15,27.19,506974.0,27.22,27.22,27.15,27.19,506974.0
2019-05-22 11:00:00,27.18,27.2,27.12,27.19,493015.0,27.18,27.2,27.12,27.19,493015.0
2019-05-22 11:05:00,27.2,27.25,27.18,27.25,590194.0,27.2,27.25,27.18,27.25,590194.0
2019-05-22 11:10:00,27.25,27.29,27.23,27.27,363640.0,27.25,27.29,27.23,27.27,363640.0
2019-05-22 11:15:00,27.27,27.35,27.26,27.31,472734.0,27.27,27.35,27.26,27.31,472734.0
2019-05-22 11:20:00,27.31,27.33,27.25,27.27,475937.0,27.31,27.33,27.25,27.27,475937.0
2019-05-22 11:25:00,27.27,27.34,27.26,27.33,409801.0,27.27,27.34,27.26,27.33,409801.0
2019-05-22 11:30:00,27.34,27.38,27.27,27.28,728096.0,27.34,27.38,27.27,27.28,728096.0
2019-05-22 11:35:00,27.29,27.29,27.23,27.25,292724.0,27.29,27.29,27.23,27.25,292724.0
2019-05-22 11:40:00,27.25,27.29,27.23,27.26,224358.0,27.25,27.29,27.23,27.26,224358.0
2019-05-22 11:45:00,27.26,27.32,27.23,27.31,273403.0,27.26,27.32,27.23,27.31,273403.0
2019-05-22 11:50:00,27.31,27.36,27.3,27.34,477511.0,27.31,27.36,27.3,27.34,477511.0
2019-05-22 11:55:00,27.33,27.43,27.32,27.42,632778.0,27.33,27.43,27.32,27.42,632778.0
2019-05-22 12:00:00,27.42,27.44,27.37,27.39,460450.0,27.42,27.44,27.37,27.39,460450.0
2019-05-22 12:05:00,27.39,27.43,27.36,27.41,375752.0,27.39,27.43,27.36,27.41,375752.0
2019-05-22 12:10:00,27.41,27.43,27.33,27.35,419874.0,27.41,27.43,27.33,27.35,419874.0
2019-05-22 12:15:00,27.35,27.39,27.34,27.38,256000.0,27.35,27.39,27.34,27.38,256000.0
2019-05-22 12:20:00,27.38,27.4,27.35,27.37,220487.0,27.38,27.4,27.35,27.37,220487.0
2019-05-22 12:25:00,27.37,27.37,27.3,27.3,216798.0,27.37,27.37,27.3,27.3,216798.0
2019-05-22 12:30:00,27.31,27.31,27.25,27.28,332617.0,27.31,27.31,27.25,27.28,332617.0
2019-05-22 12:35:00,27.27,27.28,27.25,27.27,203783.0,27.27,27.28,27.25,27.27,203783.0
2019-05-22 12:40:00,27.26,27.29,27.25,27.27,244769.0,27.26,27.29,27.25,27.27,244769.0
2019-05-22 12:45:00,27.27,27.27,27.22,27.26,207534.0,27.27,27.27,27.22,27.26,207534.0
2019-05-22 12:50:00,27.26,27.31,27.25,27.3,315357.0,27.26,27.31,27.25,27.3,315357.0
2019-05-22 12:55:00,27.31,27.31,27.26,27.27,182775.0,27.31,27.31,27.26,27.27,182775.0
2019-05-22 13:00:00,27.26,27.3,27.23,27.24,232568.0,27.26,27.3,27.23,27.24,232568.0
2019-05-22 13:05:00,27.24,27.25,27.2,27.2,348839.0,27.24,27.25,27.2,27.2,348839.0
2019-05-22 13:10:00,27.2,27.25,27.18,27.22,225859.0,27.2,27.25,27.18,27.22,225859.0
2019-05-22 13:15:00,27.23,27.29,27.22,27.28,272263.0,27.23,27.29,27.22,27.28,272263.0
2019-05-22 13:20:00,27.27,27.29,27.23,27.26,305844.0,27.27,27.29,27.23,27.26,305844.0
2019-05-22 13:25:00,27.26,27.29,27.24,27.25,106084.0,27.26,27.29,27.24,27.25,106084.0
2019-05-22 13:30:00,27.24,27.25,27.22,27.23,148014.0,27.24,27.25,27.22,27.23,148014.0
2019-05-22 13:35:00,27.23,27.28,27.21,27.28,208686.0,27.23,27.28,27.21,27.28,208686.0
2019-05-22 13:40:00,27.28,27.33,27.26,27.3,292566.0,27.28,27.33,27.26,27.3,292566.0
2019-05-22 13:45:00,27.3,27.35,27.3,27.33,253678.0,27.3,27.35,27.3,27.33,253678.0
2019-05-22 13:50:00,27.34,27.39,27.31,27.38,235391.0,27.34,27.39,27.31,27.38,235391.0
2019-05-22 13:55:00,27.38,27.39,27.33,27.34,215335.0,27.38,27.39,27.33,27.34,215335.0
2019-05-22 14:00:00,27.34,27.38,27.31,27.31,324387.0,27.34,27.38,27.31,27.31,324387.0
2019-05-22 14:05:00,27.31,27.38,27.31,27.36,204862.0,27.31,27.38,27.31,27.36,204862.0
2019-05-22 14:10:00,27.37,27.37,27.3,27.32,146430.0,27.37,27.37,27.3,27.32,146430.0
2019-05-22 14:15:00,27.33,27.34,27.29,27.34,163524.0,27.33,27.34,27.29,27.34,163524.0
2019-05-22 14:20:00,27.33,27.35,27.31,27.33,123105.0,27.33,27.35,27.31,27.33,123105.0
2019-05-22 14:25:00,27.34,27.36,27.31,27.34,147174.0,27.34,27.36,27.31,27.34,147174.0
2019-05-22 14:30:00,27.34,27.42,27.34,27.4,362810.0,27.34,27.42,27.34,27.4,362810.0
2019-05-22 14:35:00,27.4,27.42,27.37,27.39,275355.0,27.4,27.42,27.37,27.39,275355.0
2019-05-22 14:40:00,27.39,27.42,27.37,27.42,191872.0,27.39,27.42,27.37,27.42,191872.0
2019-05-22 14:45:00,27.42,27.44,27.39,27.41,234131.0,27.42,27.44,27.39,27.41,234131.0
2019-05-22 14:50:00,27.41,27.42,27.35,27.37,198110.0,27.41,27.42,27.35,27.37,198110.0
2019-05-22 14:55:00,27.38,27.39,27.35,27.38,139139.0,27.38,27.39,27.35,27.38,139139.0
2019-05-22 15:00:00,27.39,27.42,27.34,27.35,262928.0,27.39,27.42,27.34,27.35,262928.0
2019-05-22 15:05:00,27.34,27.38,27.34,27.35,231855.0,27.34,27.38,27.34,27.35,231855.0
2019-05-22 15:10:00,27.36,27.42,27.36,27.42,255682.0,27.36,27.42,27.36,27.42,255682.0
2019-05-22 15:15:00,27.42,27.43,27.39,27.41,293069.0,27.42,27.43,27.39,27.41,293069.0
2019-05-22 15:20:00,27.41,27.42,27.37,27.39,249803.0,27.41,27.42,27.37,27.39,249803.0
2019-05-22 15:25:00,27.39,27.42,27.39,27.39,232212.0,27.39,27.42,27.39,27.39,232212.0
2019-05-22 15:30:00,27.39,27.42,27.38,27.42,173920.0,27.39,27.42,27.38,27.42,173920.0
2019-05-22 15:35:00,27.41,27.46,27.41,27.46,507503.0,27.41,27.46,27.41,27.46,507503.0
2019-05-22 15:40:00,27.46,27.48,27.44,27.47,398272.0,27.46,27.48,27.44,27.47,398272.0
2019-05-22 15:45:00,27.47,27.49,27.44,27.44,461816.0,27.47,27.49,27.44,27.44,461816.0
2019-05-22 15:50:00,27.45,27.47,27.43,27.43,597059.0,27.45,27.47,27.43,27.43,597059.0
2019-05-22 15:55:00,27.43,27.45,27.4,27.42,1239449.0,27.43,27.45,27.4,27.42,1239449.0
2019-05-23 09:30:00,26.98,27.1,26.85,26.96,2855859.0,26.98,27.1,26.85,26.96,2855859.0
2019-05-23 09:35:00,26.96,26.98,26.68,26.69,2408562.0,26.96,26.98,26.68,26.69,2408562.0
2019-05-23 09:40:00,26.69,26.7,26.38,26.44,3209873.0,26.69,26.7,26.38,26.44,3209873.0
2019-05-23 09:45:00,26.43,26.54,26.38,26.42,2523825.0,26.43,26.54,26.38,26.42,2523825.0
2019-05-23 09:50:00,26.42,26.42,26.19,26.3,2742566.0,26.42,26.42,26.19,26.3,2742566.0
2019-05-23 09:55:00,26.31,26.47,26.3,26.47,1447974.0,26.31,26.47,26.3,26.47,1447974.0
2019-05-23 10:00:00,26.46,26.52,26.39,26.42,1512836.0,26.46,26.52,26.39,26.42,1512836.0
2019-05-23 10:05:00,26.43,26.45,26.23,26.23,1971863.0,26.43,26.45,26.23,26.23,1971863.0
2019-05-23 10:10:00,26.23,26.37,26.22,26.32,993578.0,26.23,26.37,26.22,26.32,993578.0
2019-05-23 10:15:00,26.31,26.4,26.3,26.34,751023.0,26.31,26.4,26.3,26.34,751023.0
2019-05-23 10:20:00,26.35,26.42,26.31,26.38,669692.0,26.35,26.42,26.31,26.38,669692.0
2019-05-23 10:25:00,26.39,26.46,26.34,26.43,743145.0,26.39,26.46,26.34,26.43,743145.0
2019-05-23 10:30:00,26.43,26.49,26.39,26.44,988163.0,26.43,26.49,26.39,26.44,988163.0
2019-05-23 10:35:00,26.44,26.48,26.32,26.38,708044.0,26.44,26.48,26.32,26.38,708044.0
2019-05-23 10:40:00,26.39,26.42,26.32,26.4,1168758.0,26.39,26.42,26.32,26.4,1168758.0
2019-05-23 10:45:00,26.41,26.45,26.37,26.39,576790.0,26.41,26.45,26.37,26.39,576790.0
2019-05-23 10:50:00,26.4,26.51,26.38,26.5,986156.0,26.4,26.51,26.38,26.5,986156.0
2019-05-23 10:55:00,26.5,26.53,26.43,26.46,714100.0,26.5,26.53,26.43,26.46,714100.0
2019-05-23 11:00:00,26.47,26.47,26.36,26.39,770383.0,26.47,26.47,26.36,26.39,770383.0
2019-05-23 11:05:00,26.39,26.43,26.36,26.4,413966.0,26.39,26.43,26.36,26.4,413966.0
2019-05-23 11:10:00,26.4,26.43,26.31,26.32,709318.0,26.4,26.43,26.31,26.32,709318.0
2019-05-23 11:15:00,26.32,26.35,26.27,26.33,892060.0,26.32,26.35,26.27,26.33,892060.0
2019-05-23 11:20:00,26.33,26.36,26.3,26.34,433168.0,26.33,26.36,26.3,26.34,433168.0
2019-05-23 11:25:00,26.34,26.41,26.33,26.35,697768.0,26.34,26.41,26.33,26.35,697768.0
2019-05-23 11:30:00,26.35,26.37,26.31,26.33,363430.0,26.35,26.37,26.31,26.33,363430.0
2019-05-23 11:35:00,26.33,26.35,26.26,26.29,576909.0,26.33,26.35,26.26,26.29,576909.0
2019-05-23 11:40:00,26.29,26.31,26.24,26.27,623772.0,26.29,26.31,26.24,26.27,623772.0
2019-05-23 11:45:00,26.27,26.3,26.23,26.23,517849.0,26.27,26.3,26.23,26.23,517849.0
2019-05-23 11:50:00,26.24,26.27,26.19,26.21,631684.0,26.24,26.27,26.19,26.21,631684.0
2019-05-23 11:55:00,26.2,26.22,26.15,26.17,853733.0,26.2,26.22,26.15,26.17,853733.0
2019-05-23 12:00:00,26.17,26.26,26.16,26.25,646506.0,26.17,26.26,26.16,26.25,646506.0
2019-05-23 12:05:00,26.26,26.28,26.21,26.23,718997.0,26.26,26.28,26.21,26.23,718997.0
2019-05-23 12:10:00,26.23,26.24,26.17,26.2,487847.0,26.23,26.24,26.17,26.2,487847.0
2019-05-23 12:15:00,26.2,26.26,26.17,26.24,581862.0,26.2,26.26,26.17,26.24,581862.0
2019-05-23 12:20:00,26.24,26.26,26.21,26.24,432596.0,26.24,26.26,26.21,26.24,432596.0
2019-05-23 12:25:00,26.24,26.35,26.23,26.32,635977.0,26.24,26.35,26.23,26.32,635977.0
2019-05-23 12:30:00,26.33,26.34,26.27,26.29,545837.0,26.33,26.34,26.27,26.29,545837.0
2019-05-23 12:35:00,26.3,26.31,26.25,26.27,308056.0,26.3,26.31,26.25,26.27,308056.0
2019-05-23 12:40:00,26.26,26.3,26.24,26.27,226945.0,26.26,26.3,26.24,26.27,226945.0
2019-05-23 12:45:00,26.27,26.29,26.23,26.23,275129.0,26.27,26.29,26.23,26.23,275129.0
2019-05-23 12:50:00,26.23,26.24,26.16,26.17,580311.0,26.23,26.24,26.16,26.17,580311.0
2019-05-23 12:55:00,26.17,26.21,26.16,26.2,374777.0,26.17,26.21,26.16,26.2,374777.0
2019-05-23 13:00:00,26.19,26.27,26.17,26.27,487093.0,26.19,26.27,26.17,26.27,487093.0
2019-05-23 13:05:00,26.27,26.3,26.23,26.23,374041.0,26.27,26.3,26.23,26.23,374041.0
2019-05-23 13:10:00,26.23,26.25,26.16,26.18,388915.0,26.23,26.25,26.16,26.18,388915.0
2019-05-23 13:15:00,26.18,26.21,26.15,26.2,588025.0,26.18,26.21,26.15,26.2,588025.0
2019-05-23 13:20:00,26.2,26.23,26.17,26.21,257067.0,26.2,26.23,26.17,26.21,257067.0
2019-05-23 13:25:00,26.21,26.3,26.21,26.25,443868.0,26.21,26.3,26.21,26.25,443868.0
2019-05-23 13:30:00,26.25,26.28,26.22,26.26,330202.0,26.25,26.28,26.22,26.26,330202.0
2019-05-23 13:35:00,26.26,26.28,26.22,26.26,298218.0,26.26,26.28,26.22,26.26,298218.0
2019-05-23 13:40:00,26.27,26.29,26.23,26.27,209393.0,26.27,26.29,26.23,26.27,209393.0
2019-05-23 13:45:00,26.26,26.27,26.2,26.2,254205.0,26.26,26.27,26.2,26.2,254205.0
2019-05-23 13:50:00,26.2,26.23,26.18,26.18,375533.0,26.2,26.23,26.18,26.18,375533.0
2019-05-23 13:55:00,26.18,26.23,26.16,26.19,349258.0,26.18,26.23,26.16,26.19,349258.0
2019-05-23 14:00:00,26.19,26.23,26.16,26.18,325600.0,26.19,26.23,26.16,26.18,325600.0
2019-05-23 14:05:00,26.18,26.19,26.14,26.16,494191.0,26.18,26.19,26.14,26.16,494191.0
2019-05-23 14:10:00,26.15,26.18,26.12,26.14,496790.0,26.15,26.18,26.12,26.14,496790.0
2019-05-23 14:15:00,26.14,26.16,26.13,26.13,418839.0,26.14,26.16,26.13,26.13,418839.0
2019-05-23 14:20:00,26.14,26.21,26.13,26.18,595937.0,26.14,26.21,26.13,26.18,595937.0
2019-05-23 14:25:00,26.18,26.19,26.11,26.11,448568.0,26.18,26.19,26.11,26.11,448568.0
2019-05-23 14:30:00,26.12,26.17,26.11,26.16,616611.0,26.12,26.17,26.11,26.16,616611.0
2019-05-23 14:35:00,26.16,26.17,26.08,26.1,630404.0,26.16,26.17,26.08,26.1,630404.0
2019-05-23 14:40:00,26.1,26.12,26.03,26.06,1257487.0,26.1,26.12,26.03,26.06,1257487.0
2019-05-23 14:45:00,26.07,26.12,26.04,26.1,626248.0,26.07,26.12,26.04,26.1,626248.0
2019-05-23 14:50:00,26.1,26.14,26.08,26.14,362978.0,26.1,26.14,26.08,26.14,362978.0
2019-05-23 14:55:00,26.13,26.15,26.09,26.14,409825.0,26.13,26.15,26.09,26.14,409825.0
2019-05-23 15:00:00,26.14,26.15,26.07,26.12,396574.0,26.14,26.15,26.07,26.12,396574.0
2019-05-23 15:05:00,26.12,26.14,26.07,26.08,477096.0,26.12,26.14,26.07,26.08,477096.0
2019-05-23 15:10:00,26.09,26.14,26.07,26.13,433403.0,26.09,26.14,26.07,26.13,433403.0
2019-05-23 15:15:00,26.12,26.19,26.09,26.18,717066.0,26.12,26.19,26.09,26.18,717066.0
2019-05-23 15:20:00,26.18,26.29,26.18,26.26,1033283.0,26.18,26.29,26.18,26.26,1033283.0
2019-05-23 15:25:00,26.26,26.41,26.25,26.36,1565206.0,26.26,26.41,26.25,26.36,1565206.0
2019-05-23 15:30:00,26.36,26.47,26.33,26.41,1407550.0,26.36,26.47,26.33,26.41,1407550.0
2019-05-23 15:35:00,26.41,26.44,26.36,26.36,992563.0,26.41,26.44,26.36,26.36,992563.0
2019-05-23 15:40:00,26.36,26.37,26.3,26.34,905165.0,26.36,26.37,26.3,26.34,905165.0
2019-05-23 15:45:00,26.34,26.37,26.28,26.33,1304867.0,26.34,26.37,26.28,26.33,1304867.0
2019-05-23 15:50:00,26.33,26.35,26.27,26.32,1084847.0,26.33,26.35,26.27,26.32,1084847.0
2019-05-23 15:55:00,26.33,26.36,26.31,26.36,2002623.0,26.33,26.36,26.31,26.36,2002623.0
2019-05-24 09:30:00,26.61,26.85,26.61,26.84,3060976.0,26.61,26.85,26.61,26.84,3060976.0
2019-05-24 09:35:00,26.84,26.93,26.67,26.7,2104400.0,26.84,26.93,26.67,26.7,2104400.0
2019-05-24 09:40:00,26.7,26.8,26.61,26.74,1846834.0,26.7,26.8,26.61,26.74,1846834.0
2019-05-24 09:45:00,26.75,26.77,26.56,26.61,1033663.0,26.75,26.77,26.56,26.61,1033663.0
2019-05-24 09:50:00,26.61,26.83,26.6,26.79,1292193.0,26.61,26.83,26.6,26.79,1292193.0
2019-05-24 09:55:00,26.78,26.89,26.76,26.84,1299379.0,26.78,26.89,26.76,26.84,1299379.0
2019-05-24 10:00:00,26.84,26.89,26.81,26.82,971166.0,26.84,26.89,26.81,26.82,971166.0
2019-05-24 10:05:00,26.83,26.83,26.69,26.71,1121546.0,26.83,26.83,26.69,26.71,1121546.0
2019-05-24 10:10:00,26.7,26.75,26.65,26.66,446319.0,26.7,26.75,26.65,26.66,446319.0
2019-05-24 10:15:00,26.67,26.75,26.65,26.71,575498.0,26.67,26.75,26.65,26.71,575498.0
2019-05-24 10:20:00,26.71,26.74,26.65,26.71,375221.0,26.71,26.74,26.65,26.71,375221.0
2019-05-24 10:25:00,26.7,26.72,26.58,26.59,674296.0,26.7,26.72,26.58,26.59,674296.0
2019-05-24 10:30:00,26.6,26.65,26.57,26.63,609218.0,26.6,26.65,26.57,26.63,609218.0
2019-05-24 10:35:00,26.62,26.65,26.58,26.63,460510.0,26.62,26.65,26.58,26.63,460510.0
2019-05-24 10:40:00,26.63,26.65,26.52,26.55,567828.0,26.63,26.65,26.52,26.55,567828.0
2019-05-24 10:45:00,26.55,26.57,26.41,26.43,641351.0,26.55,26.57,26.41,26.43,641351.0
2019-05-24 10:50:00,26.43,26.49,26.41,26.44,489155.0,26.43,26.49,26.41,26.44,489155.0
2019-05-24 10:55:00,26.44,26.56,26.44,26.55,512468.0,26.44,26.56,26.44,26.55,512468.0
2019-05-24 11:00:00,26.55,26.6,26.54,26.58,670818.0,26.55,26.6,26.54,26.58,670818.0
2019-05-24 11:05:00,26.57,26.64,26.5,26.54,783851.0,26.57,26.64,26.5,26.54,783851.0
2019-05-24 11:10:00,26.54,26.56,26.48,26.54,474142.0,26.54,26.56,26.48,26.54,474142.0
2019-05-24 11:15:00,26.53,26.54,26.47,26.48,316108.0,26.53,26.54,26.47,26.48,316108.0
2019-05-24 11:20:00,26.47,26.55,26.47,26.54,305646.0,26.47,26.55,26.47,26.54,305646.0
2019-05-24 11:25:00,26.54,26.54,26.48,26.51,269236.0,26.54,26.54,26.48,26.51,269236.0
2019-05-24 11:30:00,26.51,26.55,26.49,26.54,231086.0,26.51,26.55,26.49,26.54,231086.0
2019-05-24 11:35:00,26.54,26.58,26.5,26.57,403940.0,26.54,26.58,26.5,26.57,403940.0
2019-05-24 11:40:00,26.57,26.58,26.53,26.57,326499.0,26.57,26.58,26.53,26.57,326499.0
2019-05-24 11:45:00,26.56,26.59,26.54,26.54,283447.0,26.56,26.59,26.54,26.54,283447.0
2019-05-24 11:50:00,26.55,26.56,26.51,26.54,235710.0,26.55,26.56,26.51,26.54,235710.0
2019-05-24 11:55:00,26.53,26.56,26.48,26.5,252630.0,26.53,26.56,26.48,26.5,252630.0
2019-05-24 12:00:00,26.5,26.52,26.45,26.51,283046.0,26.5,26.52,26.45,26.51,283046.0
2019-05-24 12:05:00,26.51,26.52,26.46,26.49,190412.0,26.51,26.52,26.46,26.49,190412.0
2019-05-24 12:10:00,26.49,26.5,26.46,26.48,95585.0,26.49,26.5,26.46,26.48,95585.0
2019-05-24 12:15:00,26.48,26.5,26.41,26.46,491299.0,26.48,26.5,26.41,26.46,491299.0
2019-05-24 12:20:00,26.45,26.5,26.44,26.46,241360.0,26.45,26.5,26.44,26.46,241360.0
2019-05-24 12:25:00,26.46,26.49,26.46,26.48,271278.0,26.46,26.49,26.46,26.48,271278.0
2019-05-24 12:30:00,26.48,26.54,26.46,26.51,481599.0,26.48,26.54,26.46,26.51,481599.0
2019-05-24 12:35:00,26.52,26.54,26.52,26.54,183789.0,26.52,26.54,26.52,26.54,183789.0
2019-05-24 12:40:00,26.53,26.55,26.49,26.51,273288.0,26.53,26.55,26.49,26.51,273288.0
2019-05-24 12:45:00,26.52,26.54,26.47,26.49,183728.0,26.52,26.54,26.47,26.49,183728.0
2019-05-24 12:50:00,26.49,26.5,26.47,26.49,138634.0,26.49,26.5,26.47,26.49,138634.0
2019-05-24 12:55:00,26.49,26.52,26.46,26.51,198093.0,26.49,26.52,26.46,26.51,198093.0
2019-05-24 13:00:00,26.51,26.52,26.5,26.5,400587.0,26.51,26.52,26.5,26.5,400587.0
2019-05-24 13:05:00,26.51,26.57,26.5,26.56,575874.0,26.51,26.57,26.5,26.56,575874.0
2019-05-24 13:10:00,26.55,26.57,26.51,26.54,326656.0,26.55,26.57,26.51,26.54,326656.0
2019-05-24 13:15:00,26.54,26.57,26.53,26.55,199338.0,26.54,26.57,26.53,26.55,199338.0
2019-05-24 13:20:00,26.55,26.57,26.49,26.49,332168.0,26.55,26.57,26.49,26.49,332168.0
2019-05-24 13:25:00,26.5,26.52,26.46,26.48,284140.0,26.5,26.52,26.46,26.48,284140.0
2019-05-24 13:30:00,26.47,26.5,26.46,26.48,205181.0,26.47,26.5,26.46,26.48,205181.0
2019-05-24 13:35:00,26.49,26.52,26.47,26.52,118295.0,26.49,26.52,26.47,26.52,118295.0
2019-05-24 13:40:00,26.52,26.54,26.49,26.54,146135.0,26.52,26.54,26.49,26.54,146135.0
2019-05-24 13:45:00,26.54,26.55,26.52,26.54,150816.0,26.54,26.55,26.52,26.54,150816.0
2019-05-24 13:50:00,26.55,26.57,26.52,26.53,260806.0,26.55,26.57,26.52,26.53,260806.0
2019-05-24 13:55:00,26.53,26.54,26.51,26.53,180771.0,26.53,26.54,26.51,26.53,180771.0
2019-05-24 14:00:00,26.53,26.54,26.48,26.49,210001.0,26.53,26.54,26.48,26.49,210001.0
2019-05-24 14:05:00,26.48,26.52,26.47,26.51,255875.0,26.48,26.52,26.47,26.51,255875.0
2019-05-24 14:10:00,26.51,26.52,26.46,26.47,211641.0,26.51,26.52,26.46,26.47,211641.0
2019-05-24 14:15:00,26.46,26.5,26.46,26.49,214080.0,26.46,26.5,26.46,26.49,214080.0
2019-05-24 14:20:00,26.49,26.52,26.49,26.52,188621.0,26.49,26.52,26.49,26.52,188621.0
2019-05-24 14:25:00,26.52,26.54,26.48,26.48,181139.0,26.52,26.54,26.48,26.48,181139.0
2019-05-24 14:30:00,26.49,26.5,26.48,26.49,166060.0,26.49,26.5,26.48,26.49,166060.0
2019-05-24 14:35:00,26.48,26.52,26.48,26.51,128818.0,26.48,26.52,26.48,26.51,128818.0
2019-05-24 14:40:00,26.51,26.54,26.51,26.54,188736.0,26.51,26.54,26.51,26.54,188736.0
2019-05-24 14:45:00,26.54,26.54,26.51,26.52,132509.0,26.54,26.54,26.51,26.52,132509.0
2019-05-24 14:50:00,26.52,26.54,26.49,26.51,212032.0,26.52,26.54,26.49,26.51,212032.0
2019-05-24 14:55:00,26.51,26.53,26.51,26.52,110727.0,26.51,26.53,26.51,26.52,110727.0
2019-05-24 15:00:00,26.53,26.55,26.51,26.55,172820.0,26.53,26.55,26.51,26.55,172820.0
2019-05-24 15:05:00,26.55,26.56,26.51,26.54,330349.0,26.55,26.56,26.51,26.54,330349.0
2019-05-24 15:10:00,26.54,26.57,26.53,26.55,246347.0,26.54,26.57,26.53,26.55,246347.0
2019-05-24 15:15:00,26.54,26.55,26.49,26.5,326995.0,26.54,26.55,26.49,26.5,326995.0
2019-05-24 15:20:00,26.5,26.51,26.47,26.5,299515.0,26.5,26.51,26.47,26.5,299515.0
2019-05-24 15:25:00,26.5,26.52,26.48,26.52,241363.0,26.5,26.52,26.48,26.52,241363.0
2019-05-24 15:30:00,26.51,26.53,26.49,26.52,285385.0,26.51,26.53,26.49,26.52,285385.0
2019-05-24 15:35:00,26.52,26.54,26.51,26.52,258305.0,26.52,26.54,26.51,26.52,258305.0
2019-05-24 15:40:00,26.52,26.53,26.48,26.49,329784.0,26.52,26.53,26.48,26.49,329784.0
2019-05-24 15:45:00,26.49,26.5,26.42,26.44,885569.0,26.49,26.5,26.42,26.44,885569.0
2019-05-24 15:50:00,26.44,26.46,26.4,26.44,937807.0,26.44,26.46,26.4,26.44,937807.0
2019-05-24 15:55:00,26.43,26.48,26.42,26.44,1489249.0,26.43,26.48,26.42,26.44,1489249.0
2019-05-28 09:30:00,27.25,27.75,27.06,27.72,8244935.0,27.25,27.75,27.06,27.72,8244935.0
2019-05-28 09:35:00,27.73,27.9,27.68,27.83,4605548.0,27.73,27.9,27.68,27.83,4605548.0
2019-05-28 09:40:00,27.83,28.0,27.8,27.93,3227663.0,27.83,28.0,27.8,27.93,3227663.0
2019-05-28 09:45:00,27.92,27.99,27.81,27.91,2650018.0,27.92,27.99,27.81,27.91,2650018.0
2019-05-28 09:50:00,27.91,28.16,27.88,28.14,4364814.0,27.91,28.16,27.88,28.14,4364814.0
2019-05-28 09:55:00,28.15,28.34,28.14,28.25,4532081.0,28.15,28.34,28.14,28.25,4532081.0
2019-05-28 10:00:00,28.24,28.45,28.2,28.41,2959624.0,28.24,28.45,28.2,28.41,2959624.0
2019-05-28 10:05:00,28.4,28.44,28.2,28.24,2106710.0,28.4,28.44,28.2,28.24,2106710.0
2019-05-28 10:10:00,28.24,28.29,28.15,28.16,1662019.0,28.24,28.29,28.15,28.16,1662019.0
2019-05-28 10:15:00,28.17,28.19,27.97,28.06,2560505.0,28.17,28.19,27.97,28.06,2560505.0
2019-05-28 10:20:00,28.06,28.18,28.06,28.13,1847865.0,28.06,28.18,28.06,28.13,1847865.0
2019-05-28 10:25:00,28.13,28.35,28.13,28.35,1954122.0,28.13,28.35,28.13,28.35,1954122.0
2019-05-28 10:30:00,28.34,28.36,28.23,28.28,1885479.0,28.34,28.36,28.23,28.28,1885479.0
2019-05-28 10:35:00,28.28,28.34,28.22,28.32,1383046.0,28.28,28.34,28.22,28.32,1383046.0
2019-05-28 10:40:00,28.32,28.5,28.31,28.44,3693874.0,28.32,28.5,28.31,28.44,3693874.0
2019-05-28 10:45:00,28.45,28.5,28.39,28.41,1503768.0,28.45,28.5,28.39,28.41,1503768.0
2019-05-28 10:50:00,28.4,28.45,28.36,28.41,1415165.0,28.4,28.45,28.36,28.41,1415165.0
2019-05-28 10:55:00,28.41,28.49,28.37,28.43,1256085.0,28.41,28.49,28.37,28.43,1256085.0
2019-05-28 11:00:00,28.43,28.57,28.41,28.53,2471666.0,28.43,28.57,28.41,28.53,2471666.0
2019-05-28 11:05:00,28.52,28.63,28.51,28.54,1768674.0,28.52,28.63,28.51,28.54,1768674.0
2019-05-28 11:10:00,28.53,28.68,28.5,28.67,1339619.0,28.53,28.68,28.5,28.67,1339619.0
2019-05-28 11:15:00,28.67,28.78,28.65,28.71,1429687.0,28.67,28.78,28.65,28.71,1429687.0
2019-05-28 11:20:00,28.71,28.78,28.66,28.78,1124327.0,28.71,28.78,28.66,28.78,1124327.0
2019-05-28 11:25:00,28.77,28.84,28.74,28.8,1528460.0,28.77,28.84,28.74,28.8,1528460.0
2019-05-28 11:30:00,28.8,28.9,28.74,28.88,1794668.0,28.8,28.9,28.74,28.88,1794668.0
2019-05-28 11:35:00,28.88,28.98,28.86,28.91,1740195.0,28.88,28.98,28.86,28.91,1740195.0
2019-05-28 11:40:00,28.91,29.0,28.91,28.98,1261051.0,28.91,29.0,28.91,28.98,1261051.0
2019-05-28 11:45:00,28.97,28.99,28.88,28.94,1423243.0,28.97,28.99,28.88,28.94,1423243.0
2019-05-28 11:50:00,28.94,28.96,28.87,28.9,1336173.0,28.94,28.96,28.87,28.9,1336173.0
2019-05-28 11:55:00,28.9,29.0,28.88,28.96,1536810.0,28.9,29.0,28.88,28.96,1536810.0
2019-05-28 12:00:00,28.96,29.15,28.95,29.12,3078700.0,28.96,29.15,28.95,29.12,3078700.0
2019-05-28 12:05:00,29.12,29.25,29.12,29.23,2527615.0,29.12,29.25,29.12,29.23,2527615.0
2019-05-28 12:10:00,29.23,29.25,29.14,29.21,1579501.0,29.23,29.25,29.14,29.21,1579501.0
2019-05-28 12:15:00,29.22,29.24,29.07,29.1,1487817.0,29.22,29.24,29.07,29.1,1487817.0
2019-05-28 12:20:00,29.09,29.18,29.03,29.05,1225419.0,29.09,29.18,29.03,29.05,1225419.0
2019-05-28 12:25:00,29.06,29.07,28.92,28.93,2157572.0,29.06,29.07,28.92,28.93,2157572.0
2019-05-28 12:30:00,28.93,29.0,28.92,28.97,1291847.0,28.93,29.0,28.92,28.97,1291847.0
2019-05-28 12:35:00,28.98,29.07,28.96,29.04,1123860.0,28.98,29.07,28.96,29.04,1123860.0
2019-05-28 12:40:00,29.04,29.04,28.86,28.88,1435275.0,29.04,29.04,28.86,28.88,1435275.0
2019-05-28 12:45:00,28.88,29.02,28.86,29.02,1032152.0,28.88,29.02,28.86,29.02,1032152.0
2019-05-28 12:50:00,29.01,29.06,28.96,28.97,811500.0,29.01,29.06,28.96,28.97,811500.0
2019-05-28 12:55:00,28.97,29.0,28.88,28.88,718694.0,28.97,29.0,28.88,28.88,718694.0
2019-05-28 13:00:00,28.89,29.03,28.88,29.0,722532.0,28.89,29.03,28.88,29.0,722532.0
2019-05-28 13:05:00,29.0,29.0,28.93,28.99,613453.0,29.0,29.0,28.93,28.99,613453.0
2019-05-28 13:10:00,29.0,29.03,28.95,28.99,709405.0,29.0,29.03,28.95,28.99,709405.0
2019-05-28 13:15:00,28.98,29.13,28.98,29.12,1251604.0,28.98,29.13,28.98,29.12,1251604.0
2019-05-28 13:20:00,29.12,29.22,29.11,29.17,1150591.0,29.12,29.22,29.11,29.17,1150591.0
2019-05-28 13:25:00,29.17,29.18,29.06,29.08,1152913.0,29.17,29.18,29.06,29.08,1152913.0
2019-05-28 13:30:00,29.07,29.3,29.06,29.29,2374525.0,29.07,29.3,29.06,29.29,2374525.0
2019-05-28 13:35:00,29.29,29.41,29.25,29.33,2291684.0,29.29,29.41,29.25,29.33,2291684.0
2019-05-28 13:40:00,29.33,29.39,29.29,29.31,1026744.0,29.33,29.39,29.29,29.31,1026744.0
2019-05-28 13:45:00,29.32,29.45,29.31,29.44,1221150.0,29.32,29.45,29.31,29.44,1221150.0
2019-05-28 13:50:00,29.44,29.5,29.41,29.49,1396344.0,29.44,29.5,29.41,29.49,1396344.0
2019-05-28 13:55:00,29.49,29.58,29.43,29.55,2063111.0,29.49,29.58,29.43,29.55,2063111.0
2019-05-28 14:00:00,29.54,29.67,29.51,29.58,1875481.0,29.54,29.67,29.51,29.58,1875481.0
2019-05-28 14:05:00,29.58,29.65,29.56,29.58,1154110.0,29.58,29.65,29.56,29.58,1154110.0
2019-05-28 14:10:00,29.58,29.62,29.44,29.51,1729707.0,29.58,29.62,29.44,29.51,1729707.0
2019-05-28 14:15:00,29.51,29.52,29.36,29.42,1991119.0,29.51,29.52,29.36,29.42,1991119.0
2019-05-28 14:20:00,29.41,29.46,29.39,29.43,890500.0,29.41,29.46,29.39,29.43,890500.0
2019-05-28 14:25:00,29.44,29.44,29.35,29.36,894654.0,29.44,29.44,29.35,29.36,894654.0
2019-05-28 14:30:00,29.35,29.49,29.34,29.48,1108047.0,29.35,29.49,29.34,29.48,1108047.0
2019-05-28 14:35:00,29.48,29.5,29.44,29.45,581995.0,29.48,29.5,29.44,29.45,581995.0
2019-05-28 14:40:00,29.45,29.46,29.32,29.35,1059692.0,29.45,29.46,29.32,29.35,1059692.0
2019-05-28 14:45:00,29.36,29.41,29.33,29.33,928196.0,29.36,29.41,29.33,29.33,928196.0
2019-05-28 14:50:00,29.33,29.34,29.15,29.2,1921826.0,29.33,29.34,29.15,29.2,1921826.0
2019-05-28 14:55:00,29.2,29.29,29.15,29.28,1206753.0,29.2,29.29,29.15,29.28,1206753.0
2019-05-28 15:00:00,29.27,29.28,29.11,29.12,1185370.0,29.27,29.28,29.11,29.12,1185370.0
2019-05-28 15:05:00,29.12,29.17,29.04,29.05,1328713.0,29.12,29.17,29.04,29.05,1328713.0
2019-05-28 15:10:00,29.05,29.06,28.95,29.02,1584372.0,29.05,29.06,28.95,29.02,1584372.0
2019-05-28 15:15:00,29.01,29.1,28.99,29.1,1150440.0,29.01,29.1,28.99,29.1,1150440.0
2019-05-28 15:20:00,29.1,29.13,29.04,29.11,773323.0,29.1,29.13,29.04,29.11,773323.0
2019-05-28 15:25:00,29.12,29.19,29.03,29.03,1203701.0,29.12,29.19,29.03,29.03,1203701.0
2019-05-28 15:30:00,29.03,29.11,29.0,29.01,1016066.0,29.03,29.11,29.0,29.01,1016066.0
2019-05-28 15:35:00,29.01,29.08,28.97,29.07,1140369.0,29.01,29.08,28.97,29.07,1140369.0
2019-05-28 15:40:00,29.07,29.11,29.02,29.08,1133846.0,29.07,29.11,29.02,29.08,1133846.0
2019-05-28 15:45:00,29.08,29.2,29.04,29.18,1815143.0,29.08,29.2,29.04,29.18,1815143.0
2019-05-28 15:50:00,29.19,29.23,29.14,29.16,1662106.0,29.19,29.23,29.14,29.16,1662106.0
2019-05-28 15:55:00,29.16,29.17,29.03,29.04,3571333.0,29.16,29.17,29.03,29.04,3571333.0
2019-05-29 09:30:00,29.01,29.1,28.76,29.01,5346174.0,29.01,29.1,28.76,29.01,5346174.0
2019-05-29 09:35:00,29.01,29.32,28.87,28.88,4677669.0,29.01,29.32,28.87,28.88,4677669.0
2019-05-29 09:40:00,28.88,29.1,28.81,29.02,2928167.0,28.88,29.1,28.81,29.02,2928167.0
2019-05-29 09:45:00,29.0,29.01,28.65,28.68,3246892.0,29.0,29.01,28.65,28.68,3246892.0
2019-05-29 09:50:00,28.69,28.69,28.42,28.57,3951742.0,28.69,28.69,28.42,28.57,3951742.0
2019-05-29 09:55:00,28.57,28.65,28.42,28.49,2055645.0,28.57,28.65,28.42,28.49,2055645.0
2019-05-29 10:00:00,28.49,28.49,28.29,28.42,2487491.0,28.49,28.49,28.29,28.42,2487491.0
2019-05-29 10:05:00,28.41,28.56,28.41,28.53,1941360.0,28.41,28.56,28.41,28.53,1941360.0
2019-05-29 10:10:00,28.52,28.71,28.52,28.69,1712436.0,28.52,28.71,28.52,28.69,1712436.0
2019-05-29 10:15:00,28.7,28.85,28.68,28.79,2102590.0,28.7,28.85,28.68,28.79,2102590.0
2019-05-29 10:20:00,28.8,28.83,28.56,28.6,1532699.0,28.8,28.83,28.56,28.6,1532699.0
2019-05-29 10:25:00,28.6,28.84,28.58,28.79,1146351.0,28.6,28.84,28.58,28.79,1146351.0
2019-05-29 10:30:00,28.79,28.79,28.6,28.62,1101649.0,28.79,28.79,28.6,28.62,1101649.0
2019-05-29 10:35:00,28.61,28.62,28.51,28.55,1264364.0,28.61,28.62,28.51,28.55,1264364.0
2019-05-29 10:40:00,28.56,28.56,28.43,28.48,1117151.0,28.56,28.56,28.43,28.48,1117151.0
2019-05-29 10:45:00,28.49,28.56,28.45,28.5,567053.0,28.49,28.56,28.45,28.5,567053.0
2019-05-29 10:50:00,28.49,28.55,28.38,28.41,1078593.0,28.49,28.55,28.38,28.41,1078593.0
2019-05-29 10:55:00,28.41,28.45,28.36,28.39,717884.0,28.41,28.45,28.36,28.39,717884.0
2019-05-29 11:00:00,28.38,28.46,28.35,28.43,970406.0,28.38,28.46,28.35,28.43,970406.0
2019-05-29 11:05:00,28.44,28.55,28.4,28.53,1145835.0,28.44,28.55,28.4,28.53,1145835.0
2019-05-29 11:10:00,28.53,28.54,28.3,28.34,1335148.0,28.53,28.54,28.3,28.34,1335148.0
2019-05-29 11:15:00,28.34,28.39,28.3,28.35,766408.0,28.34,28.39,28.3,28.35,766408.0
2019-05-29 11:20:00,28.35,28.36,28.1,28.13,2598258.0,28.35,28.36,28.1,28.13,2598258.0
2019-05-29 11:25:00,28.12,28.18,28.1,28.15,1134056.0,28.12,28.18,28.1,28.15,1134056.0
2019-05-29 11:30:00,28.14,28.16,28.05,28.14,1194060.0,28.14,28.16,28.05,28.14,1194060.0
2019-05-29 11:35:00,28.14,28.19,28.02,28.02,1100318.0,28.14,28.19,28.02,28.02,1100318.0
2019-05-29 11:40:00,28.02,28.03,27.88,27.95,2020890.0,28.02,28.03,27.88,27.95,2020890.0
2019-05-29 11:45:00,27.95,28.13,27.95,28.05,1261103.0,27.95,28.13,27.95,28.05,1261103.0
2019-05-29 11:50:00,28.05,28.08,27.91,27.92,1023917.0,28.05,28.08,27.91,27.92,1023917.0
2019-05-29 11:55:00,27.92,27.95,27.85,27.95,1385363.0,27.92,27.95,27.85,27.95,1385363.0
2019-05-29 12:00:00,27.94,27.99,27.9,27.99,802209.0,27.94,27.99,27.9,27.99,802209.0
2019-05-29 12:05:00,27.99,28.07,27.95,28.07,829535.0,27.99,28.07,27.95,28.07,829535.0
2019-05-29 12:10:00,28.06,28.09,28.0,28.08,702196.0,28.06,28.09,28.0,28.08,702196.0
2019-05-29 12:15:00,28.08,28.1,28.01,28.09,738489.0,28.08,28.1,28.01,28.09,738489.0
2019-05-29 12:20:00,28.09,28.11,28.04,28.05,724134.0,28.09,28.11,28.04,28.05,724134.0
2019-05-29 12:25:00,28.05,28.16,28.04,28.15,654217.0,28.05,28.16,28.04,28.15,654217.0
2019-05-29 12:30:00,28.15,28.2,28.14,28.2,972844.0,28.15,28.2,28.14,28.2,972844.0
2019-05-29 12:35:00,28.2,28.22,28.14,28.17,840294.0,28.2,28.22,28.14,28.17,840294.0
2019-05-29 12:40:00,28.17,28.21,28.15,28.2,495136.0,28.17,28.21,28.15,28.2,495136.0
2019-05-29 12:45:00,28.2,28.2,28.15,28.19,469634.0,28.2,28.2,28.15,28.19,469634.0
2019-05-29 12:50:00,28.19,28.19,28.03,28.05,796104.0,28.19,28.19,28.03,28.05,796104.0
2019-05-29 12:55:00,28.05,28.05,27.95,27.96,1036389.0,28.05,28.05,27.95,27.96,1036389.0
2019-05-29 13:00:00,27.95,28.01,27.88,27.91,919429.0,27.95,28.01,27.88,27.91,919429.0
2019-05-29 13:05:00,27.91,28.16,27.89,28.13,1100422.0,27.91,28.16,27.89,28.13,1100422.0
2019-05-29 13:10:00,28.14,28.2,28.09,28.12,1113770.0,28.14,28.2,28.09,28.12,1113770.0
2019-05-29 13:15:00,28.12,28.14,28.07,28.09,497164.0,28.12,28.14,28.07,28.09,497164.0
2019-05-29 13:20:00,28.09,28.11,28.05,28.1,379601.0,28.09,28.11,28.05,28.1,379601.0
2019-05-29 13:25:00,28.1,28.16,28.06,28.11,462635.0,28.1,28.16,28.06,28.11,462635.0
2019-05-29 13:30:00,28.11,28.2,28.08,28.18,507358.0,28.11,28.2,28.08,28.18,507358.0
2019-05-29 13:35:00,28.18,28.22,28.13,28.2,700843.0,28.18,28.22,28.13,28.2,700843.0
2019-05-29 13:40:00,28.2,28.26,28.15,28.16,739195.0,28.2,28.26,28.15,28.16,739195.0
2019-05-29 13:45:00,28.16,28.19,28.12,28.19,626780.0,28.16,28.19,28.12,28.19,626780.0
2019-05-29 13:50:00,28.18,28.21,28.05,28.08,658594.0,28.18,28.21,28.05,28.08,658594.0
2019-05-29 13:55:00,28.08,28.11,28.05,28.05,467137.0,28.08,28.11,28.05,28.05,467137.0
2019-05-29 14:00:00,28.06,28.13,28.06,28.1,392975.0,28.06,28.13,28.06,28.1,392975.0
2019-05-29 14:05:00,28.1,28.13,28.06,28.07,366504.0,28.1,28.13,28.06,28.07,366504.0
2019-05-29 14:10:00,28.06,28.09,28.01,28.04,464590.0,28.06,28.09,28.01,28.04,464590.0
2019-05-29 14:15:00,28.03,28.08,28.01,28.06,393171.0,28.03,28.08,28.01,28.06,393171.0
2019-05-29 14:20:00,28.06,28.08,28.03,28.04,337084.0,28.06,28.08,28.03,28.04,337084.0
2019-05-29 14:25:00,28.03,28.07,28.02,28.05,205840.0,28.03,28.07,28.02,28.05,205840.0
2019-05-29 14:30:00,28.04,28.05,27.95,27.98,752506.0,28.04,28.05,27.95,27.98,752506.0
2019-05-29 14:35:00,27.98,27.99,27.89,27.9,601780.0,27.98,27.99,27.89,27.9,601780.0
2019-05-29 14:40:00,27.89,27.89,27.73,27.78,2155698.0,27.89,27.89,27.73,27.78,2155698.0
2019-05-29 14:45:00,27.78,27.89,27.76,27.87,1247268.0,27.78,27.89,27.76,27.87,1247268.0
2019-05-29 14:50:00,27.88,27.88,27.75,27.79,1181011.0,27.88,27.88,27.75,27.79,1181011.0
2019-05-29 14:55:00,27.8,27.89,27.77,27.88,710501.0,27.8,27.89,27.77,27.88,710501.0
2019-05-29 15:00:00,27.87,27.89,27.79,27.84,907100.0,27.87,27.89,27.79,27.84,907100.0
2019-05-29 15:05:00,27.84,27.89,27.81,27.88,574742.0,27.84,27.89,27.81,27.88,574742.0
2019-05-29 15:10:00,27.88,27.95,27.85,27.95,819361.0,27.88,27.95,27.85,27.95,819361.0
2019-05-29 15:15:00,27.95,27.96,27.87,27.93,696730.0,27.95,27.96,27.87,27.93,696730.0
2019-05-29 15:20:00,27.92,27.99,27.91,27.98,716338.0,27.92,27.99,27.91,27.98,716338.0
2019-05-29 15:25:00,27.99,28.03,27.97,28.02,831663.0,27.99,28.03,27.97,28.02,831663.0
2019-05-29 15:30:00,28.02,28.05,27.92,28.03,1018703.0,28.02,28.05,27.92,28.03,1018703.0
2019-05-29 15:35:00,28.03,28.13,28.02,28.12,1675246.0,28.03,28.13,28.02,28.12,1675246.0
2019-05-29 15:40:00,28.12,28.17,28.11,28.13,1632332.0,28.12,28.17,28.11,28.13,1632332.0
2019-05-29 15:45:00,28.13,28.14,28.04,28.07,1629910.0,28.13,28.14,28.04,28.07,1629910.0
2019-05-29 15:50:00,28.07,28.07,27.99,28.04,1323975.0,28.07,28.07,27.99,28.04,1323975.0
2019-05-29 15:55:00,28.04,28.11,28.03,28.08,2115842.0,28.04,28.11,28.03,28.08,2115842.0
2019-05-30 09:30:00,28.39,28.56,28.34,28.36,3853769.0,28.39,28.56,28.34,28.36,3853769.0
2019-05-30 09:35:00,28.37,28.45,28.15,28.28,2609787.0,28.37,28.45,28.15,28.28,2609787.0
2019-05-30 09:40:00,28.28,28.33,28.13,28.2,1631746.0,28.28,28.33,28.13,28.2,1631746.0
2019-05-30 09:45:00,28.2,28.25,28.13,28.23,1093911.0,28.2,28.25,28.13,28.23,1093911.0
2019-05-30 09:50:00,28.24,28.31,28.11,28.13,1517209.0,28.24,28.31,28.11,28.13,1517209.0
2019-05-30 09:55:00,28.13,28.32,28.12,28.27,1249186.0,28.13,28.32,28.12,28.27,1249186.0
2019-05-30 10:00:00,28.27,28.35,28.23,28.33,1024318.0,28.27,28.35,28.23,28.33,1024318.0
2019-05-30 10:05:00,28.32,28.33,28.21,28.3,822695.0,28.32,28.33,28.21,28.3,822695.0
2019-05-30 10:10:00,28.31,28.4,28.27,28.39,1148001.0,28.31,28.4,28.27,28.39,1148001.0
2019-05-30 10:15:00,28.4,28.43,28.35,28.37,853299.0,28.4,28.43,28.35,28.37,853299.0
2019-05-30 10:20:00,28.37,28.45,28.32,28.44,1005211.0,28.37,28.45,28.32,28.44,1005211.0
2019-05-30 10:25:00,28.44,28.51,28.43,28.46,1312862.0,28.44,28.51,28.43,28.46,1312862.0
2019-05-30 10:30:00,28.46,28.54,28.45,28.5,865162.0,28.46,28.54,28.45,28.5,865162.0
2019-05-30 10:35:00,28.5,28.5,28.37,28.41,1084733.0,28.5,28.5,28.37,28.41,1084733.0
2019-05-30 10:40:00,28.42,28.5,28.36,28.47,715907.0,28.42,28.5,28.36,28.47,715907.0
2019-05-30 10:45:00,28.48,28.52,28.43,28.46,1133121.0,28.48,28.52,28.43,28.46,1133121.0
2019-05-30 10:50:00,28.45,28.46,28.27,28.29,1082128.0,28.45,28.46,28.27,28.29,1082128.0
2019-05-30 10:55:00,28.29,28.35,28.28,28.33,548745.0,28.29,28.35,28.28,28.33,548745.0
2019-05-30 11:00:00,28.32,28.33,28.2,28.25,772025.0,28.32,28.33,28.2,28.25,772025.0
2019-05-30 11:05:00,28.26,28.32,28.2,28.32,584606.0,28.26,28.32,28.2,28.32,584606.0
2019-05-30 11:10:00,28.31,28.34,28.24,28.33,575162.0,28.31,28.34,28.24,28.33,575162.0
2019-05-30 11:15:00,28.33,28.38,28.31,28.35,405723.0,28.33,28.38,28.31,28.35,405723.0
2019-05-30 11:20:00,28.36,28.37,28.18,28.22,758593.0,28.36,28.37,28.18,28.22,758593.0
2019-05-30 11:25:00,28.21,28.31,28.19,28.3,630820.0,28.21,28.31,28.19,28.3,630820.0
2019-05-30 11:30:00,28.3,28.33,28.22,28.25,626456.0,28.3,28.33,28.22,28.25,626456.0
2019-05-30 11:35:00,28.25,28.29,28.22,28.24,312694.0,28.25,28.29,28.22,28.24,312694.0
2019-05-30 11:40:00,28.24,28.3,28.21,28.22,518236.0,28.24,28.3,28.21,28.22,518236.0
2019-05-30 11:45:00,28.22,28.28,28.2,28.24,461962.0,28.22,28.28,28.2,28.24,461962.0
2019-05-30 11:50:00,28.23,28.25,28.13,28.18,715039.0,28.23,28.25,28.13,28.18,715039.0
2019-05-30 11:55:00,28.19,28.23,28.15,28.18,467144.0,28.19,28.23,28.15,28.18,467144.0
2019-05-30 12:00:00,28.19,28.25,28.19,28.24,420793.0,28.19,28.25,28.19,28.24,420793.0
2019-05-30 12:05:00,28.24,28.28,28.18,28.21,360525.0,28.24,28.28,28.18,28.21,360525.0
2019-05-30 12:10:00,28.2,28.23,28.16,28.18,374866.0,28.2,28.23,28.16,28.18,374866.0
2019-05-30 12:15:00,28.18,28.21,28.15,28.17,445311.0,28.18,28.21,28.15,28.17,445311.0
2019-05-30 12:20:00,28.17,28.24,28.15,28.22,432252.0,28.17,28.24,28.15,28.22,432252.0
2019-05-30 12:25:00,28.22,28.22,28.15,28.17,287827.0,28.22,28.22,28.15,28.17,287827.0
2019-05-30 12:30:00,28.17,28.2,28.15,28.17,336808.0,28.17,28.2,28.15,28.17,336808.0
2019-05-30 12:35:00,28.17,28.21,28.16,28.19,346941.0,28.17,28.21,28.16,28.19,346941.0
2019-05-30 12:40:00,28.19,28.35,28.19,28.34,1878739.0,28.19,28.35,28.19,28.34,1878739.0
2019-05-30 12:45:00,28.34,28.38,28.31,28.37,771399.0,28.34,28.38,28.31,28.37,771399.0
2019-05-30 12:50:00,28.37,28.41,28.33,28.36,761430.0,28.37,28.41,28.33,28.36,761430.0
2019-05-30 12:55:00,28.36,28.37,28.3,28.33,368634.0,28.36,28.37,28.3,28.33,368634.0
2019-05-30 13:00:00,28.33,28.35,28.26,28.26,433679.0,28.33,28.35,28.26,28.26,433679.0
2019-05-30 13:05:00,28.25,28.28,28.2,28.23,674975.0,28.25,28.28,28.2,28.23,674975.0
2019-05-30 13:10:00,28.23,28.25,28.21,28.23,355598.0,28.23,28.25,28.21,28.23,355598.0
2019-05-30 13:15:00,28.24,28.25,28.2,28.2,329804.0,28.24,28.25,28.2,28.2,329804.0
2019-05-30 13:20:00,28.2,28.23,28.17,28.19,307326.0,28.2,28.23,28.17,28.19,307326.0
2019-05-30 13:25:00,28.18,28.19,28.15,28.19,255543.0,28.18,28.19,28.15,28.19,255543.0
2019-05-30 13:30:00,28.19,28.2,28.09,28.1,733767.0,28.19,28.2,28.09,28.1,733767.0
2019-05-30 13:35:00,28.11,28.15,28.05,28.12,670074.0,28.11,28.15,28.05,28.12,670074.0
2019-05-30 13:40:00,28.12,28.16,28.06,28.1,474613.0,28.12,28.16,28.06,28.1,474613.0
2019-05-30 13:45:00,28.09,28.15,28.09,28.14,268118.0,28.09,28.15,28.09,28.14,268118.0
2019-05-30 13:50:00,28.14,28.18,28.12,28.13,393139.0,28.14,28.18,28.12,28.13,393139.0
2019-05-30 13:55:00,28.13,28.17,28.11,28.12,215818.0,28.13,28.17,28.11,28.12,215818.0
2019-05-30 14:00:00,28.12,28.17,28.1,28.14,265141.0,28.12,28.17,28.1,28.14,265141.0
2019-05-30 14:05:00,28.13,28.14,28.1,28.13,270980.0,28.13,28.14,28.1,28.13,270980.0
2019-05-30 14:10:00,28.13,28.14,27.98,27.99,815477.0,28.13,28.14,27.98,27.99,815477.0
2019-05-30 14:15:00,27.98,28.02,27.97,28.0,493285.0,27.98,28.02,27.97,28.0,493285.0
2019-05-30 14:20:00,28.0,28.01,27.78,27.81,1383705.0,28.0,28.01,27.78,27.81,1383705.0
2019-05-30 14:25:00,27.8,27.82,27.6,27.77,2021140.0,27.8,27.82,27.6,27.77,2021140.0
2019-05-30 14:30:00,27.77,27.79,27.72,27.77,625501.0,27.77,27.79,27.72,27.77,625501.0
2019-05-30 14:35:00,27.77,27.78,27.62,27.64,739405.0,27.77,27.78,27.62,27.64,739405.0
2019-05-30 14:40:00,27.64,27.74,27.63,27.74,554144.0,27.64,27.74,27.63,27.74,554144.0
2019-05-30 14:45:00,27.73,27.8,27.71,27.78,596654.0,27.73,27.8,27.71,27.78,596654.0
2019-05-30 14:50:00,27.79,27.82,27.74,27.8,608794.0,27.79,27.82,27.74,27.8,608794.0
2019-05-30 14:55:00,27.8,27.86,27.79,27.85,678197.0,27.8,27.86,27.79,27.85,678197.0
2019-05-30 15:00:00,27.86,27.86,27.73,27.75,479421.0,27.86,27.86,27.73,27.75,479421.0
2019-05-30 15:05:00,27.75,27.78,27.67,27.75,595500.0,27.75,27.78,27.67,27.75,595500.0
2019-05-30 15:10:00,27.75,27.79,27.73,27.79,420324.0,27.75,27.79,27.73,27.79,420324.0
2019-05-30 15:15:00,27.78,27.85,27.75,27.83,536707.0,27.78,27.85,27.75,27.83,536707.0
2019-05-30 15:20:00,27.82,27.88,27.79,27.88,582979.0,27.82,27.88,27.79,27.88,582979.0
2019-05-30 15:25:00,27.87,27.96,27.85,27.93,698510.0,27.87,27.96,27.85,27.93,698510.0
2019-05-30 15:30:00,27.93,28.01,27.9,28.0,868494.0,27.93,28.01,27.9,28.0,868494.0
2019-05-30 15:35:00,28.0,28.09,27.99,28.05,1004094.0,28.0,28.09,27.99,28.05,1004094.0
2019-05-30 15:40:00,28.05,28.08,28.0,28.05,736565.0,28.05,28.08,28.0,28.05,736565.0
2019-05-30 15:45:00,28.04,28.07,28.01,28.05,725769.0,28.04,28.07,28.01,28.05,725769.0
2019-05-30 15:50:00,28.05,28.06,27.99,28.0,718239.0,28.05,28.06,27.99,28.0,718239.0
2019-05-30 15:55:00,28.0,28.05,27.99,28.02,1912832.0,28.0,28.05,27.99,28.02,1912832.0
2019-05-31 09:30:00,27.57,27.77,27.5,27.62,2690753.0,27.57,27.77,27.5,27.62,2690753.0
2019-05-31 09:35:00,27.63,27.84,27.54,27.83,2092209.0,27.63,27.84,27.54,27.83,2092209.0
2019-05-31 09:40:00,27.84,27.84,27.65,27.66,1394802.0,27.84,27.84,27.65,27.66,1394802.0
2019-05-31 09:45:00,27.65,27.96,27.63,27.85,2092903.0,27.65,27.96,27.63,27.85,2092903.0
2019-05-31 09:50:00,27.84,27.85,27.72,27.82,1350687.0,27.84,27.85,27.72,27.82,1350687.0
2019-05-31 09:55:00,27.82,27.88,27.69,27.84,1254155.0,27.82,27.88,27.69,27.84,1254155.0
2019-05-31 10:00:00,27.83,27.92,27.8,27.87,932617.0,27.83,27.92,27.8,27.87,932617.0
2019-05-31 10:05:00,27.86,28.02,27.85,27.98,1378222.0,27.86,28.02,27.85,27.98,1378222.0
2019-05-31 10:10:00,27.97,27.99,27.85,27.92,857514.0,27.97,27.99,27.85,27.92,857514.0
2019-05-31 10:15:00,27.92,28.01,27.9,27.96,758563.0,27.92,28.01,27.9,27.96,758563.0
2019-05-31 10:20:00,27.96,28.06,27.89,28.0,1234999.0,27.96,28.06,27.89,28.0,1234999.0
2019-05-31 10:25:00,28.0,28.08,27.97,28.07,751804.0,28.0,28.08,27.97,28.07,751804.0
2019-05-31 10:30:00,28.08,28.11,28.01,28.09,1071956.0,28.08,28.11,28.01,28.09,1071956.0
2019-05-31 10:35:00,28.09,28.13,28.01,28.02,1141382.0,28.09,28.13,28.01,28.02,1141382.0
2019-05-31 10:40:00,28.03,28.04,27.88,27.91,1219675.0,28.03,28.04,27.88,27.91,1219675.0
2019-05-31 10:45:00,27.9,28.08,27.9,28.06,945091.0,27.9,28.08,27.9,28.06,945091.0
2019-05-31 10:50:00,28.06,28.1,28.04,28.1,768388.0,28.06,28.1,28.04,28.1,768388.0
2019-05-31 10:55:00,28.09,28.19,28.07,28.17,912209.0,28.09,28.19,28.07,28.17,912209.0
2019-05-31 11:00:00,28.17,28.18,28.04,28.08,795370.0,28.17,28.18,28.04,28.08,795370.0
2019-05-31 11:05:00,28.08,28.15,28.06,28.12,491005.0,28.08,28.15,28.06,28.12,491005.0
2019-05-31 11:10:00,28.11,28.2,28.11,28.2,525621.0,28.11,28.2,28.11,28.2,525621.0
2019-05-31 11:15:00,28.19,28.25,28.19,28.22,888571.0,28.19,28.25,28.19,28.22,888571.0
2019-05-31 11:20:00,28.22,28.34,28.2,28.34,1125153.0,28.22,28.34,28.2,28.34,1125153.0
2019-05-31 11:25:00,28.34,28.36,28.27,28.32,1023090.0,28.34,28.36,28.27,28.32,1023090.0
2019-05-31 11:30:00,28.32,28.33,28.21,28.21,867037.0,28.32,28.33,28.21,28.21,867037.0
2019-05-31 11:35:00,28.21,28.27,28.14,28.17,887909.0,28.21,28.27,28.14,28.17,887909.0
2019-05-31 11:40:00,28.18,28.25,28.16,28.24,640106.0,28.18,28.25,28.16,28.24,640106.0
2019-05-31 11:45:00,28.25,28.32,28.24,28.32,580386.0,28.25,28.32,28.24,28.32,580386.0
2019-05-31 11:50:00,28.32,28.33,28.28,28.29,539378.0,28.32,28.33,28.28,28.29,539378.0
2019-05-31 11:55:00,28.3,28.31,28.21,28.27,615117.0,28.3,28.31,28.21,28.27,615117.0
2019-05-31 12:00:00,28.26,28.29,28.22,28.25,495488.0,28.26,28.29,28.22,28.25,495488.0
2019-05-31 12:05:00,28.25,28.27,28.17,28.19,429048.0,28.25,28.27,28.17,28.19,429048.0
2019-05-31 12:10:00,28.19,28.2,28.12,28.2,808548.0,28.19,28.2,28.12,28.2,808548.0
2019-05-31 12:15:00,28.19,28.19,28.1,28.12,520110.0,28.19,28.19,28.1,28.12,520110.0
2019-05-31 12:20:00,28.12,28.14,28.02,28.04,752277.0,28.12,28.14,28.02,28.04,752277.0
2019-05-31 12:25:00,28.04,28.08,28.0,28.02,724074.0,28.04,28.08,28.0,28.02,724074.0
2019-05-31 12:30:00,28.01,28.08,27.98,28.05,739062.0,28.01,28.08,27.98,28.05,739062.0
2019-05-31 12:35:00,28.04,28.08,28.02,28.04,622718.0,28.04,28.08,28.02,28.04,622718.0
2019-05-31 12:40:00,28.04,28.08,28.0,28.03,568526.0,28.04,28.08,28.0,28.03,568526.0
2019-05-31 12:45:00,28.03,28.03,27.96,27.96,533406.0,28.03,28.03,27.96,27.96,533406.0
2019-05-31 12:50:00,27.96,28.0,27.92,27.93,509314.0,27.96,28.0,27.92,27.93,509314.0
2019-05-31 12:55:00,27.94,27.98,27.88,27.97,998365.0,27.94,27.98,27.88,27.97,998365.0
2019-05-31 13:00:00,27.96,28.01,27.94,27.99,420578.0,27.96,28.01,27.94,27.99,420578.0
2019-05-31 13:05:00,27.99,28.04,27.98,28.01,408686.0,27.99,28.04,27.98,28.01,408686.0
2019-05-31 13:10:00,28.02,28.08,28.01,28.02,493227.0,28.02,28.08,28.01,28.02,493227.0
2019-05-31 13:15:00,28.03,28.04,27.94,27.95,463508.0,28.03,28.04,27.94,27.95,463508.0
2019-05-31 13:20:00,27.95,27.99,27.94,27.98,320567.0,27.95,27.99,27.94,27.98,320567.0
2019-05-31 13:25:00,27.98,27.98,27.94,27.96,220640.0,27.98,27.98,27.94,27.96,220640.0
2019-05-31 13:30:00,27.96,27.97,27.91,27.96,489039.0,27.96,27.97,27.91,27.96,489039.0
2019-05-31 13:35:00,27.96,27.97,27.9,27.9,394979.0,27.96,27.97,27.9,27.9,394979.0
2019-05-31 13:40:00,27.91,27.91,27.84,27.86,453286.0,27.91,27.91,27.84,27.86,453286.0
2019-05-31 13:45:00,27.86,27.91,27.85,27.88,361704.0,27.86,27.91,27.85,27.88,361704.0
2019-05-31 13:50:00,27.88,27.89,27.8,27.84,580351.0,27.88,27.89,27.8,27.84,580351.0
2019-05-31 13:55:00,27.85,27.87,27.82,27.83,307628.0,27.85,27.87,27.82,27.83,307628.0
2019-05-31 14:00:00,27.83,27.86,27.75,27.76,533896.0,27.83,27.86,27.75,27.76,533896.0
2019-05-31 14:05:00,27.76,27.78,27.72,27.74,622123.0,27.76,27.78,27.72,27.74,622123.0
2019-05-31 14:10:00,27.73,27.77,27.7,27.71,342424.0,27.73,27.77,27.7,27.71,342424.0
2019-05-31 14:15:00,27.7,27.75,27.67,27.67,498717.0,27.7,27.75,27.67,27.67,498717.0
2019-05-31 14:20:00,27.67,27.72,27.65,27.7,475967.0,27.67,27.72,27.65,27.7,475967.0
2019-05-31 14:25:00,27.71,27.71,27.62,27.64,495825.0,27.71,27.71,27.62,27.64,495825.0
2019-05-31 14:30:00,27.64,27.65,27.53,27.53,1081543.0,27.64,27.65,27.53,27.53,1081543.0
2019-05-31 14:35:00,27.54,27.58,27.48,27.51,1452801.0,27.54,27.58,27.48,27.51,1452801.0
2019-05-31 14:40:00,27.51,27.6,27.49,27.59,1103725.0,27.51,27.6,27.49,27.59,1103725.0
2019-05-31 14:45:00,27.59,27.63,27.53,27.54,773937.0,27.59,27.63,27.53,27.54,773937.0
2019-05-31 14:50:00,27.54,27.62,27.52,27.58,621197.0,27.54,27.62,27.52,27.58,621197.0
2019-05-31 14:55:00,27.58,27.6,27.51,27.51,556178.0,27.58,27.6,27.51,27.51,556178.0
2019-05-31 15:00:00,27.51,27.54,27.48,27.53,815420.0,27.51,27.54,27.48,27.53,815420.0
2019-05-31 15:05:00,27.52,27.59,27.52,27.55,476772.0,27.52,27.59,27.52,27.55,476772.0
2019-05-31 15:10:00,27.55,27.59,27.54,27.57,495778.0,27.55,27.59,27.54,27.57,495778.0
2019-05-31 15:15:00,27.57,27.58,27.52,27.52,663853.0,27.57,27.58,27.52,27.52,663853.0
2019-05-31 15:20:00,27.52,27.55,27.5,27.53,663880.0,27.52,27.55,27.5,27.53,663880.0
2019-05-31 15:25:00,27.53,27.56,27.5,27.55,816250.0,27.53,27.56,27.5,27.55,816250.0
2019-05-31 15:30:00,27.55,27.55,27.5,27.52,626760.0,27.55,27.55,27.5,27.52,626760.0
2019-05-31 15:35:00,27.52,27.52,27.45,27.48,1232498.0,27.52,27.52,27.45,27.48,1232498.0
2019-05-31 15:40:00,27.48,27.49,27.45,27.47,622449.0,27.48,27.49,27.45,27.47,622449.0
2019-05-31 15:45:00,27.47,27.54,27.47,27.5,1266309.0,27.47,27.54,27.47,27.5,1266309.0
2019-05-31 15:50:00,27.49,27.51,27.46,27.48,1287799.0,27.49,27.51,27.46,27.48,1287799.0
2019-05-31 15:55:00,27.47,27.48,27.4,27.4,2658058.0,27.47,27.48,27.4,27.4,2658058.0
2019-06-03 09:30:00,28.75,29.33,28.61,29.25,9946271.0,28.75,29.33,28.61,29.25,9946271.0
2019-06-03 09:35:00,29.25,29.47,29.17,29.27,6382797.0,29.25,29.47,29.17,29.27,6382797.0
2019-06-03 09:40:00,29.27,29.39,29.1,29.23,4256541.0,29.27,29.39,29.1,29.23,4256541.0
2019-06-03 09:45:00,29.23,29.27,28.87,29.01,3729736.0,29.23,29.27,28.87,29.01,3729736.0
2019-06-03 09:50:00,29.01,29.24,29.01,29.1,3228136.0,29.01,29.24,29.01,29.1,3228136.0
2019-06-03 09:55:00,29.11,29.35,29.07,29.2,3122144.0,29.11,29.35,29.07,29.2,3122144.0
2019-06-03 10:00:00,29.2,29.38,29.13,29.3,3176460.0,29.2,29.38,29.13,29.3,3176460.0
2019-06-03 10:05:00,29.3,29.53,29.28,29.52,4894054.0,29.3,29.53,29.28,29.52,4894054.0
2019-06-03 10:10:00,29.51,29.62,29.41,29.46,3122080.0,29.51,29.62,29.41,29.46,3122080.0
2019-06-03 10:15:00,29.46,29.53,29.38,29.42,1912469.0,29.46,29.53,29.38,29.42,1912469.0
2019-06-03 10:20:00,29.43,29.44,29.22,29.27,2112622.0,29.43,29.44,29.22,29.27,2112622.0
2019-06-03 10:25:00,29.28,29.32,29.2,29.28,1584645.0,29.28,29.32,29.2,29.28,1584645.0
2019-06-03 10:30:00,29.28,29.38,29.25,29.28,1453570.0,29.28,29.38,29.25,29.28,1453570.0
2019-06-03 10:35:00,29.29,29.3,29.02,29.13,2272803.0,29.29,29.3,29.02,29.13,2272803.0
2019-06-03 10:40:00,29.13,29.19,29.08,29.17,1077835.0,29.13,29.19,29.08,29.17,1077835.0
2019-06-03 10:45:00,29.17,29.2,29.04,29.07,1097429.0,29.17,29.2,29.04,29.07,1097429.0
2019-06-03 10:50:00,29.07,29.1,28.95,29.07,1713288.0,29.07,29.1,28.95,29.07,1713288.0
2019-06-03 10:55:00,29.07,29.16,29.06,29.12,1047185.0,29.07,29.16,29.06,29.12,1047185.0
2019-06-03 11:00:00,29.11,29.15,29.08,29.12,580811.0,29.11,29.15,29.08,29.12,580811.0
2019-06-03 11:05:00,29.12,29.13,28.96,29.01,1019414.0,29.12,29.13,28.96,29.01,1019414.0
2019-06-03 11:10:00,29.01,29.07,28.91,28.93,1105710.0,29.01,29.07,28.91,28.93,1105710.0
2019-06-03 11:15:00,28.92,28.93,28.82,28.84,1296592.0,28.92,28.93,28.82,28.84,1296592.0
2019-06-03 11:20:00,28.83,28.94,28.77,28.79,1365300.0,28.83,28.94,28.77,28.79,1365300.0
2019-06-03 11:25:00,28.79,28.83,28.67,28.72,1569835.0,28.79,28.83,28.67,28.72,1569835.0
2019-06-03 11:30:00,28.72,28.79,28.59,28.66,2003832.0,28.72,28.79,28.59,28.66,2003832.0
2019-06-03 11:35:00,28.66,28.67,28.54,28.56,1529646.0,28.66,28.67,28.54,28.56,1529646.0
2019-06-03 11:40:00,28.56,28.63,28.47,28.55,2449610.0,28.56,28.63,28.47,28.55,2449610.0
2019-06-03 11:45:00,28.55,28.59,28.41,28.47,1677774.0,28.55,28.59,28.41,28.47,1677774.0
2019-06-03 11:50:00,28.48,28.48,28.34,28.34,1586646.0,28.48,28.48,28.34,28.34,1586646.0
2019-06-03 11:55:00,28.35,28.43,28.28,28.31,1681594.0,28.35,28.43,28.28,28.31,1681594.0
2019-06-03 12:00:00,28.31,28.35,28.17,28.19,1862391.0,28.31,28.35,28.17,28.19,1862391.0
2019-06-03 12:05:00,28.2,28.25,28.07,28.12,1630526.0,28.2,28.25,28.07,28.12,1630526.0
2019-06-03 12:10:00,28.11,28.16,27.97,28.06,2002812.0,28.11,28.16,27.97,28.06,2002812.0
2019-06-03 12:15:00,28.07,28.14,27.95,28.11,1881023.0,28.07,28.14,27.95,28.11,1881023.0
2019-06-03 12:20:00,28.11,28.12,27.85,27.86,2032228.0,28.11,28.12,27.85,27.86,2032228.0
2019-06-03 12:25:00,27.86,27.94,27.79,27.8,1592128.0,27.86,27.94,27.79,27.8,1592128.0
2019-06-03 12:30:00,27.81,27.91,27.64,27.66,2151161.0,27.81,27.91,27.64,27.66,2151161.0
2019-06-03 12:35:00,27.67,27.81,27.65,27.76,1855906.0,27.67,27.81,27.65,27.76,1855906.0
2019-06-03 12:40:00,27.76,27.84,27.7,27.81,1598582.0,27.76,27.84,27.7,27.81,1598582.0
2019-06-03 12:45:00,27.81,27.95,27.8,27.92,2141370.0,27.81,27.95,27.8,27.92,2141370.0
2019-06-03 12:50:00,27.92,27.96,27.8,27.84,1529460.0,27.92,27.96,27.8,27.84,1529460.0
2019-06-03 12:55:00,27.84,27.92,27.81,27.82,771978.0,27.84,27.92,27.81,27.82,771978.0
2019-06-03 13:00:00,27.82,27.84,27.66,27.76,1798399.0,27.82,27.84,27.66,27.76,1798399.0
2019-06-03 13:05:00,27.77,27.87,27.72,27.87,825231.0,27.77,27.87,27.72,27.87,825231.0
2019-06-03 13:10:00,27.87,27.9,27.8,27.89,1086919.0,27.87,27.9,27.8,27.89,1086919.0
2019-06-03 13:15:00,27.89,27.97,27.85,27.93,1101920.0,27.89,27.97,27.85,27.93,1101920.0
2019-06-03 13:20:00,27.93,27.97,27.8,27.86,1053550.0,27.93,27.97,27.8,27.86,1053550.0
2019-06-03 13:25:00,27.87,28.18,27.87,28.07,3119976.0,27.87,28.18,27.87,28.07,3119976.0
2019-06-03 13:30:00,28.06,28.07,27.82,27.88,1564926.0,28.06,28.07,27.82,27.88,1564926.0
2019-06-03 13:35:00,27.88,27.9,27.73,27.76,1124372.0,27.88,27.9,27.73,27.76,1124372.0
2019-06-03 13:40:00,27.75,28.03,27.74,27.95,1586383.0,27.75,28.03,27.74,27.95,1586383.0
2019-06-03 13:45:00,27.94,27.99,27.84,27.88,846921.0,27.94,27.99,27.84,27.88,846921.0
2019-06-03 13:50:00,27.88,27.94,27.83,27.84,581376.0,27.88,27.94,27.83,27.84,581376.0
2019-06-03 13:55:00,27.85,27.99,27.79,27.95,934539.0,27.85,27.99,27.79,27.95,934539.0
2019-06-03 14:00:00,27.95,28.0,27.88,27.95,836400.0,27.95,28.0,27.88,27.95,836400.0
2019-06-03 14:05:00,27.94,27.97,27.89,27.95,515676.0,27.94,27.97,27.89,27.95,515676.0
2019-06-03 14:10:00,27.94,27.95,27.8,27.85,827652.0,27.94,27.95,27.8,27.85,827652.0
2019-06-03 14:15:00,27.84,27.84,27.73,27.76,820438.0,27.84,27.84,27.73,27.76,820438.0
2019-06-03 14:20:00,27.76,27.83,27.76,27.78,614928.0,27.76,27.83,27.76,27.78,614928.0
2019-06-03 14:25:00,27.78,27.83,27.74,27.78,738080.0,27.78,27.83,27.74,27.78,738080.0
2019-06-03 14:30:00,27.79,27.85,27.67,27.68,1160995.0,27.79,27.85,27.67,27.68,1160995.0
2019-06-03 14:35:00,27.68,27.74,27.57,27.62,1597171.0,27.68,27.74,27.57,27.62,1597171.0
2019-06-03 14:40:00,27.62,27.67,27.58,27.62,962826.0,27.62,27.67,27.58,27.62,962826.0
2019-06-03 14:45:00,27.61,27.69,27.55,27.57,912780.0,27.61,27.69,27.55,27.57,912780.0
2019-06-03 14:50:00,27.56,27.6,27.52,27.57,907638.0,27.56,27.6,27.52,27.57,907638.0
2019-06-03 14:55:00,27.57,27.62,27.54,27.6,677323.0,27.57,27.62,27.54,27.6,677323.0
2019-06-03 15:00:00,27.61,27.61,27.34,27.37,2041693.0,27.61,27.61,27.34,27.37,2041693.0
2019-06-03 15:05:00,27.38,27.46,27.35,27.4,1272112.0,27.38,27.46,27.35,27.4,1272112.0
2019-06-03 15:10:00,27.39,27.43,27.29,27.42,1334533.0,27.39,27.43,27.29,27.42,1334533.0
2019-06-03 15:15:00,27.42,27.49,27.37,27.43,1141861.0,27.42,27.49,27.37,27.43,1141861.0
2019-06-03 15:20:00,27.43,27.53,27.39,27.47,1235963.0,27.43,27.53,27.39,27.47,1235963.0
2019-06-03 15:25:00,27.47,27.5,27.35,27.4,1046717.0,27.47,27.5,27.35,27.4,1046717.0
2019-06-03 15:30:00,27.4,27.54,27.34,27.46,1495649.0,27.4,27.54,27.34,27.46,1495649.0
2019-06-03 15:35:00,27.46,27.49,27.4,27.45,1182114.0,27.46,27.49,27.4,27.45,1182114.0
2019-06-03 15:40:00,27.45,27.55,27.44,27.49,1638747.0,27.45,27.55,27.44,27.49,1638747.0
2019-06-03 15:45:00,27.48,27.53,27.42,27.49,1397456.0,27.48,27.53,27.42,27.49,1397456.0
2019-06-03 15:50:00,27.49,27.57,27.46,27.55,1572900.0,27.49,27.57,27.46,27.55,1572900.0
2019-06-03 15:55:00,27.55,27.63,27.54,27.58,2490594.0,27.55,27.63,27.54,27.58,2490594.0
2019-06-04 09:30:00,28.42,28.58,28.17,28.37,5333468.0,28.42,28.58,28.17,28.37,5333468.0
2019-06-04 09:35:00,28.37,28.42,27.91,27.96,3353813.0,28.37,28.42,27.91,27.96,3353813.0
2019-06-04 09:40:00,27.97,28.17,27.92,28.13,2621493.0,27.97,28.17,27.92,28.13,2621493.0
2019-06-04 09:45:00,28.12,28.23,28.03,28.06,2321547.0,28.12,28.23,28.03,28.06,2321547.0
2019-06-04 09:50:00,28.06,28.21,27.97,28.21,2032861.0,28.06,28.21,27.97,28.21,2032861.0
2019-06-04 09:55:00,28.21,28.33,28.13,28.19,1996828.0,28.21,28.33,28.13,28.19,1996828.0
2019-06-04 10:00:00,28.19,28.33,28.12,28.28,1449770.0,28.19,28.33,28.12,28.28,1449770.0
2019-06-04 10:05:00,28.28,28.31,28.17,28.23,1335032.0,28.28,28.31,28.17,28.23,1335032.0
2019-06-04 10:10:00,28.23,28.32,28.22,28.32,1275730.0,28.23,28.32,28.22,28.32,1275730.0
2019-06-04 10:15:00,28.33,28.39,28.26,28.34,1654496.0,28.33,28.39,28.26,28.34,1654496.0
2019-06-04 10:20:00,28.33,28.35,28.26,28.32,904124.0,28.33,28.35,28.26,28.32,904124.0
2019-06-04 10:25:00,28.32,28.46,28.31,28.43,2042897.0,28.32,28.46,28.31,28.43,2042897.0
2019-06-04 10:30:00,28.43,28.5,28.43,28.48,1157389.0,28.43,28.5,28.43,28.48,1157389.0
2019-06-04 10:35:00,28.48,28.5,28.34,28.37,1288386.0,28.48,28.5,28.34,28.37,1288386.0
2019-06-04 10:40:00,28.36,28.46,28.35,28.43,896067.0,28.36,28.46,28.35,28.43,896067.0
2019-06-04 10:45:00,28.43,28.43,28.24,28.25,1278894.0,28.43,28.43,28.24,28.25,1278894.0
2019-06-04 10:50:00,28.24,28.34,28.24,28.29,753366.0,28.24,28.34,28.24,28.29,753366.0
2019-06-04 10:55:00,28.28,28.38,28.28,28.32,765752.0,28.28,28.38,28.28,28.32,765752.0
2019-06-04 11:00:00,28.32,28.4,28.28,28.37,882535.0,28.32,28.4,28.28,28.37,882535.0
2019-06-04 11:05:00,28.37,28.42,28.35,28.42,707091.0,28.37,28.42,28.35,28.42,707091.0
2019-06-04 11:10:00,28.42,28.48,28.39,28.46,953572.0,28.42,28.48,28.39,28.46,953572.0
2019-06-04 11:15:00,28.46,28.55,28.44,28.55,1634701.0,28.46,28.55,28.44,28.55,1634701.0
2019-06-04 11:20:00,28.55,28.61,28.51,28.59,1578897.0,28.55,28.61,28.51,28.59,1578897.0
2019-06-04 11:25:00,28.6,28.75,28.58,28.71,1497000.0,28.6,28.75,28.58,28.71,1497000.0
2019-06-04 11:30:00,28.7,28.73,28.65,28.7,910645.0,28.7,28.73,28.65,28.7,910645.0
2019-06-04 11:35:00,28.69,28.7,28.63,28.66,844058.0,28.69,28.7,28.63,28.66,844058.0
2019-06-04 11:40:00,28.66,28.68,28.57,28.65,896288.0,28.66,28.68,28.57,28.65,896288.0
2019-06-04 11:45:00,28.65,28.79,28.65,28.79,1641933.0,28.65,28.79,28.65,28.79,1641933.0
2019-06-04 11:50:00,28.79,28.8,28.69,28.7,676092.0,28.79,28.8,28.69,28.7,676092.0
2019-06-04 11:55:00,28.71,28.79,28.68,28.71,975695.0,28.71,28.79,28.68,28.71,975695.0
2019-06-04 12:00:00,28.71,28.75,28.61,28.62,855330.0,28.71,28.75,28.61,28.62,855330.0
2019-06-04 12:05:00,28.61,28.66,28.59,28.65,693152.0,28.61,28.66,28.59,28.65,693152.0
2019-06-04 12:10:00,28.64,28.68,28.61,28.65,499136.0,28.64,28.68,28.61,28.65,499136.0
2019-06-04 12:15:00,28.65,28.76,28.63,28.75,730338.0,28.65,28.76,28.63,28.75,730338.0
2019-06-04 12:20:00,28.75,28.82,28.75,28.82,1104359.0,28.75,28.82,28.75,28.82,1104359.0
2019-06-04 12:25:00,28.82,28.83,28.76,28.78,770875.0,28.82,28.83,28.76,28.78,770875.0
2019-06-04 12:30:00,28.78,28.83,28.7,28.71,1037077.0,28.78,28.83,28.7,28.71,1037077.0
2019-06-04 12:35:00,28.71,28.77,28.68,28.77,631814.0,28.71,28.77,28.68,28.77,631814.0
2019-06-04 12:40:00,28.77,28.78,28.74,28.77,594201.0,28.77,28.78,28.74,28.77,594201.0
2019-06-04 12:45:00,28.76,28.84,28.72,28.82,668871.0,28.76,28.84,28.72,28.82,668871.0
2019-06-04 12:50:00,28.83,28.88,28.82,28.84,666669.0,28.83,28.88,28.82,28.84,666669.0
2019-06-04 12:55:00,28.84,28.87,28.79,28.84,635971.0,28.84,28.87,28.79,28.84,635971.0
2019-06-04 13:00:00,28.84,28.91,28.84,28.85,848201.0,28.84,28.91,28.84,28.85,848201.0
2019-06-04 13:05:00,28.86,28.96,28.85,28.95,697119.0,28.86,28.96,28.85,28.95,697119.0
2019-06-04 13:10:00,28.95,28.97,28.89,28.95,724176.0,28.95,28.97,28.89,28.95,724176.0
2019-06-04 13:15:00,28.95,29.0,28.93,28.99,895870.0,28.95,29.0,28.93,28.99,895870.0
2019-06-04 13:20:00,28.99,29.1,28.98,29.09,1819716.0,28.99,29.1,28.98,29.09,1819716.0
2019-06-04 13:25:00,29.09,29.22,29.08,29.21,2043135.0,29.09,29.22,29.08,29.21,2043135.0
2019-06-04 13:30:00,29.21,29.27,29.19,29.27,1519280.0,29.21,29.27,29.19,29.27,1519280.0
2019-06-04 13:35:00,29.26,29.28,29.15,29.21,2149732.0,29.26,29.28,29.15,29.21,2149732.0
2019-06-04 13:40:00,29.21,29.32,29.2,29.25,1611243.0,29.21,29.32,29.2,29.25,1611243.0
2019-06-04 13:45:00,29.26,29.34,29.24,29.3,1334360.0,29.26,29.34,29.24,29.3,1334360.0
2019-06-04 13:50:00,29.31,29.34,29.19,29.21,1198040.0,29.31,29.34,29.19,29.21,1198040.0
2019-06-04 13:55:00,29.21,29.32,29.17,29.28,1269159.0,29.21,29.32,29.17,29.28,1269159.0
2019-06-04 14:00:00,29.28,29.37,29.27,29.33,1281342.0,29.28,29.37,29.27,29.33,1281342.0
2019-06-04 14:05:00,29.33,29.35,29.28,29.3,1080044.0,29.33,29.35,29.28,29.3,1080044.0
2019-06-04 14:10:00,29.31,29.34,29.21,29.25,1455493.0,29.31,29.34,29.21,29.25,1455493.0
2019-06-04 14:15:00,29.25,29.26,29.11,29.18,1640441.0,29.25,29.26,29.11,29.18,1640441.0
2019-06-04 14:20:00,29.17,29.25,29.13,29.22,979740.0,29.17,29.25,29.13,29.22,979740.0
2019-06-04 14:25:00,29.23,29.25,29.16,29.25,955161.0,29.23,29.25,29.16,29.25,955161.0
2019-06-04 14:30:00,29.24,29.26,29.15,29.22,899680.0,29.24,29.26,29.15,29.22,899680.0
2019-06-04 14:35:00,29.21,29.22,29.12,29.19,950992.0,29.21,29.22,29.12,29.19,950992.0
2019-06-04 14:40:00,29.18,29.25,29.16,29.25,747670.0,29.18,29.25,29.16,29.25,747670.0
2019-06-04 14:45:00,29.24,29.32,29.22,29.31,1291314.0,29.24,29.32,29.22,29.31,1291314.0
2019-06-04 14:50:00,29.31,29.36,29.29,29.33,1058361.0,29.31,29.36,29.29,29.33,1058361.0
2019-06-04 14:55:00,29.34,29.38,29.31,29.32,1162217.0,29.34,29.38,29.31,29.32,1162217.0
2019-06-04 15:00:00,29.32,29.43,29.32,29.38,1519680.0,29.32,29.43,29.32,29.38,1519680.0
2019-06-04 15:05:00,29.38,29.44,29.38,29.43,689615.0,29.38,29.44,29.38,29.43,689615.0
2019-06-04 15:10:00,29.43,29.45,29.38,29.39,989829.0,29.43,29.45,29.38,29.39,989829.0
2019-06-04 15:15:00,29.4,29.42,29.37,29.42,807739.0,29.4,29.42,29.37,29.42,807739.0
2019-06-04 15:20:00,29.42,29.42,29.32,29.34,835547.0,29.42,29.42,29.32,29.34,835547.0
2019-06-04 15:25:00,29.35,29.37,29.33,29.34,832530.0,29.35,29.37,29.33,29.34,832530.0
2019-06-04 15:30:00,29.34,29.35,29.25,29.3,997032.0,29.34,29.35,29.25,29.3,997032.0
2019-06-04 15:35:00,29.3,29.33,29.28,29.3,715197.0,29.3,29.33,29.28,29.3,715197.0
2019-06-04 15:40:00,29.3,29.39,29.27,29.37,1111374.0,29.3,29.39,29.27,29.37,1111374.0
2019-06-04 15:45:00,29.37,29.45,29.36,29.45,1653874.0,29.37,29.45,29.36,29.45,1653874.0
2019-06-04 15:50:00,29.45,29.53,29.44,29.52,2809061.0,29.45,29.53,29.44,29.52,2809061.0
2019-06-04 15:55:00,29.52,29.59,29.49,29.57,3454667.0,29.52,29.59,29.49,29.57,3454667.0
2019-06-05 09:30:00,29.94,29.99,29.62,29.82,5363680.0,29.94,29.99,29.62,29.82,5363680.0
2019-06-05 09:35:00,29.83,29.99,29.7,29.74,3275910.0,29.83,29.99,29.7,29.74,3275910.0
2019-06-05 09:40:00,29.74,29.82,29.39,29.43,3330128.0,29.74,29.82,29.39,29.43,3330128.0
2019-06-05 09:45:00,29.42,29.61,29.28,29.53,2803002.0,29.42,29.61,29.28,29.53,2803002.0
2019-06-05 09:50:00,29.53,29.57,29.28,29.47,2035602.0,29.53,29.57,29.28,29.47,2035602.0
2019-06-05 09:55:00,29.46,29.75,29.43,29.73,2756569.0,29.46,29.75,29.43,29.73,2756569.0
2019-06-05 10:00:00,29.74,29.86,29.61,29.72,2302245.0,29.74,29.86,29.61,29.72,2302245.0
2019-06-05 10:05:00,29.73,29.78,29.51,29.51,1684358.0,29.73,29.78,29.51,29.51,1684358.0
2019-06-05 10:10:00,29.52,29.67,29.45,29.51,1190093.0,29.52,29.67,29.45,29.51,1190093.0
2019-06-05 10:15:00,29.51,29.58,29.4,29.47,1134665.0,29.51,29.58,29.4,29.47,1134665.0
2019-06-05 10:20:00,29.48,29.54,29.36,29.48,1284492.0,29.48,29.54,29.36,29.48,1284492.0
2019-06-05 10:25:00,29.48,29.53,29.33,29.36,1343368.0,29.48,29.53,29.33,29.36,1343368.0
2019-06-05 10:30:00,29.35,29.36,29.13,29.28,2215523.0,29.35,29.36,29.13,29.28,2215523.0
2019-06-05 10:35:00,29.28,29.34,29.15,29.32,1083688.0,29.28,29.34,29.15,29.32,1083688.0
2019-06-05 10:40:00,29.32,29.39,29.14,29.16,1292633.0,29.32,29.39,29.14,29.16,1292633.0
2019-06-05 10:45:00,29.16,29.18,29.03,29.14,1906585.0,29.16,29.18,29.03,29.14,1906585.0
2019-06-05 10:50:00,29.14,29.22,29.08,29.22,887221.0,29.14,29.22,29.08,29.22,887221.0
2019-06-05 10:55:00,29.21,29.3,29.17,29.27,1134952.0,29.21,29.3,29.17,29.27,1134952.0
2019-06-05 11:00:00,29.27,29.44,29.24,29.41,1409289.0,29.27,29.44,29.24,29.41,1409289.0
2019-06-05 11:05:00,29.42,29.45,29.3,29.36,898070.0,29.42,29.45,29.3,29.36,898070.0
2019-06-05 11:10:00,29.36,29.48,29.36,29.44,849918.0,29.36,29.48,29.36,29.44,849918.0
2019-06-05 11:15:00,29.44,29.51,29.38,29.51,1014371.0,29.44,29.51,29.38,29.51,1014371.0
2019-06-05 11:20:00,29.51,29.56,29.46,29.54,822454.0,29.51,29.56,29.46,29.54,822454.0
2019-06-05 11:25:00,29.53,29.59,29.48,29.54,981645.0,29.53,29.59,29.48,29.54,981645.0
2019-06-05 11:30:00,29.55,29.62,29.49,29.53,856236.0,29.55,29.62,29.49,29.53,856236.0
2019-06-05 11:35:00,29.54,29.57,29.45,29.51,790347.0,29.54,29.57,29.45,29.51,790347.0
2019-06-05 11:40:00,29.51,29.57,29.51,29.53,776887.0,29.51,29.57,29.51,29.53,776887.0
2019-06-05 11:45:00,29.52,29.58,29.48,29.51,814424.0,29.52,29.58,29.48,29.51,814424.0
2019-06-05 11:50:00,29.5,29.58,29.45,29.47,820421.0,29.5,29.58,29.45,29.47,820421.0
2019-06-05 11:55:00,29.47,29.59,29.46,29.57,704721.0,29.47,29.59,29.46,29.57,704721.0
2019-06-05 12:00:00,29.57,29.68,29.55,29.62,1077715.0,29.57,29.68,29.55,29.62,1077715.0
2019-06-05 12:05:00,29.62,29.69,29.6,29.66,693176.0,29.62,29.69,29.6,29.66,693176.0
2019-06-05 12:10:00,29.66,29.67,29.59,29.6,589603.0,29.66,29.67,29.59,29.6,589603.0
2019-06-05 12:15:00,29.6,29.62,29.52,29.58,794818.0,29.6,29.62,29.52,29.58,794818.0
2019-06-05 12:20:00,29.57,29.65,29.56,29.59,419689.0,29.57,29.65,29.56,29.59,419689.0
2019-06-05 12:25:00,29.59,29.67,29.58,29.66,392267.0,29.59,29.67,29.58,29.66,392267.0
2019-06-05 12:30:00,29.66,29.66,29.52,29.54,627040.0,29.66,29.66,29.52,29.54,627040.0
2019-06-05 12:35:00,29.55,29.56,29.49,29.53,477749.0,29.55,29.56,29.49,29.53,477749.0
2019-06-05 12:40:00,29.53,29.61,29.51,29.58,355365.0,29.53,29.61,29.51,29.58,355365.0
2019-06-05 12:45:00,29.59,29.61,29.52,29.53,325880.0,29.59,29.61,29.52,29.53,325880.0
2019-06-05 12:50:00,29.53,29.56,29.49,29.53,528232.0,29.53,29.56,29.49,29.53,528232.0
2019-06-05 12:55:00,29.53,29.54,29.41,29.42,700619.0,29.53,29.54,29.41,29.42,700619.0
2019-06-05 13:00:00,29.42,29.47,29.41,29.46,352706.0,29.42,29.47,29.41,29.46,352706.0
2019-06-05 13:05:00,29.46,29.5,29.44,29.48,472001.0,29.46,29.5,29.44,29.48,472001.0
2019-06-05 13:10:00,29.49,29.55,29.48,29.52,314354.0,29.49,29.55,29.48,29.52,314354.0
2019-06-05 13:15:00,29.53,29.55,29.5,29.54,203942.0,29.53,29.55,29.5,29.54,203942.0
2019-06-05 13:20:00,29.54,29.54,29.45,29.48,277212.0,29.54,29.54,29.45,29.48,277212.0
2019-06-05 13:25:00,29.47,29.48,29.39,29.45,393632.0,29.47,29.48,29.39,29.45,393632.0
2019-06-05 13:30:00,29.45,29.45,29.37,29.38,475713.0,29.45,29.45,29.37,29.38,475713.0
2019-06-05 13:35:00,29.38,29.45,29.36,29.45,436285.0,29.38,29.45,29.36,29.45,436285.0
2019-06-05 13:40:00,29.45,29.46,29.37,29.38,423660.0,29.45,29.46,29.37,29.38,423660.0
2019-06-05 13:45:00,29.38,29.42,29.36,29.37,331768.0,29.38,29.42,29.36,29.37,331768.0
2019-06-05 13:50:00,29.37,29.37,29.28,29.3,559671.0,29.37,29.37,29.28,29.3,559671.0
2019-06-05 13:55:00,29.3,29.35,29.26,29.32,477733.0,29.3,29.35,29.26,29.32,477733.0
2019-06-05 14:00:00,29.32,29.34,29.3,29.34,235793.0,29.32,29.34,29.3,29.34,235793.0
2019-06-05 14:05:00,29.34,29.36,29.28,29.29,389610.0,29.34,29.36,29.28,29.29,389610.0
2019-06-05 14:10:00,29.29,29.33,29.25,29.27,495880.0,29.29,29.33,29.25,29.27,495880.0
2019-06-05 14:15:00,29.27,29.32,29.25,29.28,362403.0,29.27,29.32,29.25,29.28,362403.0
2019-06-05 14:20:00,29.27,29.3,29.24,29.29,464140.0,29.27,29.3,29.24,29.29,464140.0
2019-06-05 14:25:00,29.3,29.3,29.21,29.21,547581.0,29.3,29.3,29.21,29.21,547581.0
2019-06-05 14:30:00,29.21,29.24,29.17,29.18,504597.0,29.21,29.24,29.17,29.18,504597.0
2019-06-05 14:35:00,29.18,29.28,29.18,29.27,393357.0,29.18,29.28,29.18,29.27,393357.0
2019-06-05 14:40:00,29.26,29.33,29.25,29.29,541071.0,29.26,29.33,29.25,29.29,541071.0
2019-06-05 14:45:00,29.29,29.33,29.26,29.27,412981.0,29.29,29.33,29.26,29.27,412981.0
2019-06-05 14:50:00,29.27,29.28,29.21,29.23,358433.0,29.27,29.28,29.21,29.23,358433.0
2019-06-05 14:55:00,29.23,29.31,29.2,29.3,381877.0,29.23,29.31,29.2,29.3,381877.0
2019-06-05 15:00:00,29.3,29.32,29.28,29.32,210231.0,29.3,29.32,29.28,29.32,210231.0
2019-06-05 15:05:00,29.32,29.36,29.28,29.3,430527.0,29.32,29.36,29.28,29.3,430527.0
2019-06-05 15:10:00,29.3,29.38,29.29,29.38,543779.0,29.3,29.38,29.29,29.38,543779.0
2019-06-05 15:15:00,29.37,29.44,29.34,29.43,847851.0,29.37,29.44,29.34,29.43,847851.0
2019-06-05 15:20:00,29.43,29.46,29.41,29.44,321869.0,29.43,29.46,29.41,29.44,321869.0
2019-06-05 15:25:00,29.43,29.49,29.43,29.45,617928.0,29.43,29.49,29.43,29.45,617928.0
2019-06-05 15:30:00,29.44,29.46,29.37,29.4,683731.0,29.44,29.46,29.37,29.4,683731.0
2019-06-05 15:35:00,29.4,29.41,29.34,29.39,475803.0,29.4,29.41,29.34,29.39,475803.0
2019-06-05 15:40:00,29.39,29.44,29.38,29.44,463266.0,29.39,29.44,29.38,29.44,463266.0
2019-06-05 15:45:00,29.44,29.47,29.41,29.44,746037.0,29.44,29.47,29.41,29.44,746037.0
2019-06-05 15:50:00,29.45,29.51,29.44,29.48,1098835.0,29.45,29.51,29.44,29.48,1098835.0
2019-06-05 15:55:00,29.48,29.54,29.47,29.5,1681360.0,29.48,29.54,29.47,29.5,1681360.0
2019-06-06 09:30:00,29.86,30.55,29.84,30.41,7958625.0,29.86,30.55,29.84,30.41,7958625.0
2019-06-06 09:35:00,30.42,30.74,30.37,30.74,5644119.0,30.42,30.74,30.37,30.74,5644119.0
2019-06-06 09:40:00,30.73,30.91,30.64,30.79,5225695.0,30.73,30.91,30.64,30.79,5225695.0
2019-06-06 09:45:00,30.79,30.94,30.67,30.86,3376672.0,30.79,30.94,30.67,30.86,3376672.0
2019-06-06 09:50:00,30.87,30.96,30.68,30.76,3094861.0,30.87,30.96,30.68,30.76,3094861.0
2019-06-06 09:55:00,30.76,30.8,30.54,30.57,2392624.0,30.76,30.8,30.54,30.57,2392624.0
2019-06-06 10:00:00,30.57,30.88,30.56,30.84,2568044.0,30.57,30.88,30.56,30.84,2568044.0
2019-06-06 10:05:00,30.84,30.98,30.82,30.94,2303541.0,30.84,30.98,30.82,30.94,2303541.0
2019-06-06 10:10:00,30.93,31.18,30.93,31.16,4241674.0,30.93,31.18,30.93,31.16,4241674.0
2019-06-06 10:15:00,31.16,31.25,31.07,31.21,2394514.0,31.16,31.25,31.07,31.21,2394514.0
2019-06-06 10:20:00,31.21,31.23,31.04,31.13,2006366.0,31.21,31.23,31.04,31.13,2006366.0
2019-06-06 10:25:00,31.12,31.13,30.89,30.91,2245857.0,31.12,31.13,30.89,30.91,2245857.0
2019-06-06 10:30:00,30.92,31.09,30.89,31.04,2016515.0,30.92,31.09,30.89,31.04,2016515.0
2019-06-06 10:35:00,31.05,31.18,31.04,31.17,1441499.0,31.05,31.18,31.04,31.17,1441499.0
2019-06-06 10:40:00,31.16,31.18,30.95,30.97,1586360.0,31.16,31.18,30.95,30.97,1586360.0
2019-06-06 10:45:00,30.96,31.1,30.91,31.08,1101596.0,30.96,31.1,30.91,31.08,1101596.0
2019-06-06 10:50:00,31.09,31.2,31.09,31.17,1485368.0,31.09,31.2,31.09,31.17,1485368.0
2019-06-06 10:55:00,31.18,31.19,31.11,31.12,1169182.0,31.18,31.19,31.11,31.12,1169182.0
2019-06-06 11:00:00,31.11,31.18,31.05,31.07,1237614.0,31.11,31.18,31.05,31.07,1237614.0
2019-06-06 11:05:00,31.07,31.17,31.0,31.15,1429831.0,31.07,31.17,31.0,31.15,1429831.0
2019-06-06 11:10:00,31.14,31.16,31.05,31.11,1206173.0,31.14,31.16,31.05,31.11,1206173.0
2019-06-06 11:15:00,31.11,31.33,31.11,31.3,2672379.0,31.11,31.33,31.11,31.3,2672379.0
2019-06-06 11:20:00,31.31,31.36,31.26,31.28,1580807.0,31.31,31.36,31.26,31.28,1580807.0
2019-06-06 11:25:00,31.28,31.36,31.23,31.36,1175745.0,31.28,31.36,31.23,31.36,1175745.0
2019-06-06 11:30:00,31.36,31.52,31.33,31.44,2575446.0,31.36,31.52,31.33,31.44,2575446.0
2019-06-06 11:35:00,31.44,31.49,31.33,31.37,1379919.0,31.44,31.49,31.33,31.37,1379919.0
2019-06-06 11:40:00,31.36,31.44,31.26,31.26,1482875.0,31.36,31.44,31.26,31.26,1482875.0
2019-06-06 11:45:00,31.27,31.35,31.13,31.18,1957633.0,31.27,31.35,31.13,31.18,1957633.0
2019-06-06 11:50:00,31.19,31.26,31.15,31.18,1078761.0,31.19,31.26,31.15,31.18,1078761.0
2019-06-06 11:55:00,31.18,31.21,31.12,31.16,1074012.0,31.18,31.21,31.12,31.16,1074012.0
2019-06-06 12:00:00,31.16,31.36,31.15,31.31,1356497.0,31.16,31.36,31.15,31.31,1356497.0
2019-06-06 12:05:00,31.31,31.31,31.2,31.25,752436.0,31.31,31.31,31.2,31.25,752436.0
2019-06-06 12:10:00,31.25,31.27,31.17,31.23,862619.0,31.25,31.27,31.17,31.23,862619.0
2019-06-06 12:15:00,31.23,31.4,31.18,31.38,1218806.0,31.23,31.4,31.18,31.38,1218806.0
2019-06-06 12:20:00,31.38,31.42,31.36,31.38,957570.0,31.38,31.42,31.36,31.38,957570.0
2019-06-06 12:25:00,31.39,31.46,31.35,31.43,726030.0,31.39,31.46,31.35,31.43,726030.0
2019-06-06 12:30:00,31.43,31.48,31.4,31.48,467455.0,31.43,31.48,31.4,31.48,467455.0
2019-06-06 12:35:00,31.48,31.54,31.43,31.5,1384318.0,31.48,31.54,31.43,31.5,1384318.0
2019-06-06 12:40:00,31.5,31.56,31.49,31.55,992503.0,31.5,31.56,31.49,31.55,992503.0
2019-06-06 12:45:00,31.56,31.69,31.54,31.68,1319517.0,31.56,31.69,31.54,31.68,1319517.0
2019-06-06 12:50:00,31.68,31.69,31.58,31.59,936680.0,31.68,31.69,31.58,31.59,936680.0
2019-06-06 12:55:00,31.6,31.67,31.54,31.62,970526.0,31.6,31.67,31.54,31.62,970526.0
2019-06-06 13:00:00,31.61,31.7,31.58,31.66,960837.0,31.61,31.7,31.58,31.66,960837.0
2019-06-06 13:05:00,31.66,31.68,31.52,31.55,749021.0,31.66,31.68,31.52,31.55,749021.0
2019-06-06 13:10:00,31.55,31.63,31.52,31.61,768050.0,31.55,31.63,31.52,31.61,768050.0
2019-06-06 13:15:00,31.62,31.65,31.52,31.54,797869.0,31.62,31.65,31.52,31.54,797869.0
2019-06-06 13:20:00,31.55,31.55,31.44,31.48,917575.0,31.55,31.55,31.44,31.48,917575.0
2019-06-06 13:25:00,31.47,31.51,31.38,31.42,907011.0,31.47,31.51,31.38,31.42,907011.0
2019-06-06 13:30:00,31.42,31.44,31.4,31.42,650817.0,31.42,31.44,31.4,31.42,650817.0
2019-06-06 13:35:00,31.43,31.44,31.36,31.37,952773.0,31.43,31.44,31.36,31.37,952773.0
2019-06-06 13:40:00,31.38,31.39,31.29,31.36,1322721.0,31.38,31.39,31.29,31.36,1322721.0
2019-06-06 13:45:00,31.37,31.38,31.28,31.29,997873.0,31.37,31.38,31.28,31.29,997873.0
2019-06-06 13:50:00,31.29,31.35,31.24,31.35,1009625.0,31.29,31.35,31.24,31.35,1009625.0
2019-06-06 13:55:00,31.35,31.48,31.33,31.46,1061897.0,31.35,31.48,31.33,31.46,1061897.0
2019-06-06 14:00:00,31.47,31.51,31.41,31.49,911721.0,31.47,31.51,31.41,31.49,911721.0
2019-06-06 14:05:00,31.49,31.49,31.4,31.45,502398.0,31.49,31.49,31.4,31.45,502398.0
2019-06-06 14:10:00,31.46,31.55,31.46,31.53,784193.0,31.46,31.55,31.46,31.53,784193.0
2019-06-06 14:15:00,31.52,31.54,31.46,31.5,523461.0,31.52,31.54,31.46,31.5,523461.0
2019-06-06 14:20:00,31.5,31.58,31.5,31.55,620171.0,31.5,31.58,31.5,31.55,620171.0
2019-06-06 14:25:00,31.54,31.56,31.42,31.47,643549.0,31.54,31.56,31.42,31.47,643549.0
2019-06-06 14:30:00,31.46,31.73,31.45,31.69,1791049.0,31.46,31.73,31.45,31.69,1791049.0
2019-06-06 14:35:00,31.7,31.7,31.61,31.64,846764.0,31.7,31.7,31.61,31.64,846764.0
2019-06-06 14:40:00,31.64,31.75,31.6,31.73,1386233.0,31.64,31.75,31.6,31.73,1386233.0
2019-06-06 14:45:00,31.72,31.76,31.65,31.65,975586.0,31.72,31.76,31.65,31.65,975586.0
2019-06-06 14:50:00,31.66,31.68,31.58,31.68,704012.0,31.66,31.68,31.58,31.68,704012.0
2019-06-06 14:55:00,31.67,31.72,31.65,31.72,674139.0,31.67,31.72,31.65,31.72,674139.0
2019-06-06 15:00:00,31.71,31.75,31.66,31.73,839301.0,31.71,31.75,31.66,31.73,839301.0
2019-06-06 15:05:00,31.73,31.84,31.72,31.83,2041233.0,31.73,31.84,31.72,31.83,2041233.0
2019-06-06 15:10:00,31.82,31.88,31.81,31.88,1058641.0,31.82,31.88,31.81,31.88,1058641.0
2019-06-06 15:15:00,31.88,31.98,31.87,31.95,1877951.0,31.88,31.98,31.87,31.95,1877951.0
2019-06-06 15:20:00,31.96,31.98,31.85,31.9,1563679.0,31.96,31.98,31.85,31.9,1563679.0
2019-06-06 15:25:00,31.89,31.92,31.82,31.91,1118099.0,31.89,31.92,31.82,31.91,1118099.0
2019-06-06 15:30:00,31.9,31.96,31.87,31.94,1144270.0,31.9,31.96,31.87,31.94,1144270.0
2019-06-06 15:35:00,31.94,31.97,31.9,31.92,1092548.0,31.94,31.97,31.9,31.92,1092548.0
2019-06-06 15:40:00,31.92,31.96,31.86,31.94,1245361.0,31.92,31.96,31.86,31.94,1245361.0
2019-06-06 15:45:00,31.93,31.95,31.86,31.93,1655437.0,31.93,31.95,31.86,31.93,1655437.0
2019-06-06 15:50:00,31.92,31.96,31.79,31.81,1839681.0,31.92,31.96,31.79,31.81,1839681.0
2019-06-06 15:55:00,31.82,31.86,31.75,31.84,3537698.0,31.82,31.86,31.75,31.84,3537698.0
2019-06-07 09:30:00,31.95,31.98,31.64,31.98,5160664.0,31.95,31.98,31.64,31.98,5160664.0
2019-06-07 09:35:00,31.98,32.2,31.88,31.94,4705988.0,31.98,32.2,31.88,31.94,4705988.0
2019-06-07 09:40:00,31.93,31.93,31.65,31.69,3147641.0,31.93,31.93,31.65,31.69,3147641.0
2019-06-07 09:45:00,31.68,31.77,31.57,31.64,2650974.0,31.68,31.77,31.57,31.64,2650974.0
2019-06-07 09:50:00,31.64,31.73,31.58,31.6,1673977.0,31.64,31.73,31.58,31.6,1673977.0
2019-06-07 09:55:00,31.6,31.9,31.6,31.85,2149861.0,31.6,31.9,31.6,31.85,2149861.0
2019-06-07 10:00:00,31.85,31.95,31.73,31.84,1861059.0,31.85,31.95,31.73,31.84,1861059.0
2019-06-07 10:05:00,31.84,31.9,31.67,31.73,1659013.0,31.84,31.9,31.67,31.73,1659013.0
2019-06-07 10:10:00,31.73,31.8,31.71,31.75,806174.0,31.73,31.8,31.71,31.75,806174.0
2019-06-07 10:15:00,31.76,31.9,31.75,31.85,1115449.0,31.76,31.9,31.75,31.85,1115449.0
2019-06-07 10:20:00,31.85,31.85,31.68,31.69,1514891.0,31.85,31.85,31.68,31.69,1514891.0
2019-06-07 10:25:00,31.68,31.76,31.61,31.74,1281313.0,31.68,31.76,31.61,31.74,1281313.0
2019-06-07 10:30:00,31.74,31.76,31.62,31.68,1129931.0,31.74,31.76,31.62,31.68,1129931.0
2019-06-07 10:35:00,31.68,31.73,31.58,31.61,1367585.0,31.68,31.73,31.58,31.61,1367585.0
2019-06-07 10:40:00,31.62,31.7,31.58,31.68,947556.0,31.62,31.7,31.58,31.68,947556.0
2019-06-07 10:45:00,31.67,31.78,31.63,31.77,1072378.0,31.67,31.78,31.63,31.77,1072378.0
2019-06-07 10:50:00,31.77,31.92,31.74,31.89,1536859.0,31.77,31.92,31.74,31.89,1536859.0
2019-06-07 10:55:00,31.88,32.06,31.86,32.03,2264181.0,31.88,32.06,31.86,32.03,2264181.0
2019-06-07 11:00:00,32.04,32.12,31.98,32.05,1874757.0,32.04,32.12,31.98,32.05,1874757.0
2019-06-07 11:05:00,32.05,32.12,31.93,31.94,1635106.0,32.05,32.12,31.93,31.94,1635106.0
2019-06-07 11:10:00,31.93,32.13,31.92,32.12,1457909.0,31.93,32.13,31.92,32.12,1457909.0
2019-06-07 11:15:00,32.11,32.18,32.04,32.14,1494803.0,32.11,32.18,32.04,32.14,1494803.0
2019-06-07 11:20:00,32.14,32.22,32.1,32.11,1240673.0,32.14,32.22,32.1,32.11,1240673.0
2019-06-07 11:25:00,32.1,32.21,32.09,32.15,707938.0,32.1,32.21,32.09,32.15,707938.0
2019-06-07 11:30:00,32.14,32.25,32.14,32.21,1253918.0,32.14,32.25,32.14,32.21,1253918.0
2019-06-07 11:35:00,32.2,32.22,32.05,32.11,942750.0,32.2,32.22,32.05,32.11,942750.0
2019-06-07 11:40:00,32.11,32.14,32.04,32.09,826884.0,32.11,32.14,32.04,32.09,826884.0
2019-06-07 11:45:00,32.1,32.16,32.04,32.15,646804.0,32.1,32.16,32.04,32.15,646804.0
2019-06-07 11:50:00,32.15,32.16,32.05,32.09,577784.0,32.15,32.16,32.05,32.09,577784.0
2019-06-07 11:55:00,32.09,32.12,32.0,32.03,684769.0,32.09,32.12,32.0,32.03,684769.0
2019-06-07 12:00:00,32.03,32.06,31.93,31.96,842230.0,32.03,32.06,31.93,31.96,842230.0
2019-06-07 12:05:00,31.95,32.0,31.91,31.99,525191.0,31.95,32.0,31.91,31.99,525191.0
2019-06-07 12:10:00,31.98,32.05,31.92,32.04,625256.0,31.98,32.05,31.92,32.04,625256.0
2019-06-07 12:15:00,32.04,32.05,31.99,32.01,464266.0,32.04,32.05,31.99,32.01,464266.0
2019-06-07 12:20:00,32.01,32.08,31.96,32.08,540437.0,32.01,32.08,31.96,32.08,540437.0
2019-06-07 12:25:00,32.08,32.11,32.04,32.07,592771.0,32.08,32.11,32.04,32.07,592771.0
2019-06-07 12:30:00,32.07,32.08,32.02,32.04,407588.0,32.07,32.08,32.02,32.04,407588.0
2019-06-07 12:35:00,32.05,32.09,31.99,32.08,502641.0,32.05,32.09,31.99,32.08,502641.0
2019-06-07 12:40:00,32.08,32.13,32.06,32.12,439305.0,32.08,32.13,32.06,32.12,439305.0
2019-06-07 12:45:00,32.12,32.18,32.11,32.18,497805.0,32.12,32.18,32.11,32.18,497805.0
2019-06-07 12:50:00,32.18,32.19,32.11,32.13,396529.0,32.18,32.19,32.11,32.13,396529.0
2019-06-07 12:55:00,32.13,32.17,32.12,32.15,359064.0,32.13,32.17,32.12,32.15,359064.0
2019-06-07 13:00:00,32.15,32.16,32.13,32.15,220559.0,32.15,32.16,32.13,32.15,220559.0
2019-06-07 13:05:00,32.15,32.2,32.13,32.19,358316.0,32.15,32.2,32.13,32.19,358316.0
2019-06-07 13:10:00,32.19,32.2,32.15,32.16,479288.0,32.19,32.2,32.15,32.16,479288.0
2019-06-07 13:15:00,32.16,32.18,32.12,32.18,404554.0,32.16,32.18,32.12,32.18,404554.0
2019-06-07 13:20:00,32.17,32.19,32.1,32.15,470682.0,32.17,32.19,32.1,32.15,470682.0
2019-06-07 13:25:00,32.15,32.16,32.11,32.12,283579.0,32.15,32.16,32.11,32.12,283579.0
2019-06-07 13:30:00,32.12,32.13,32.08,32.09,348570.0,32.12,32.13,32.08,32.09,348570.0
2019-06-07 13:35:00,32.1,32.16,32.08,32.16,415362.0,32.1,32.16,32.08,32.16,415362.0
2019-06-07 13:40:00,32.16,32.19,32.14,32.19,342492.0,32.16,32.19,32.14,32.19,342492.0
2019-06-07 13:45:00,32.19,32.19,32.13,32.14,266408.0,32.19,32.19,32.13,32.14,266408.0
2019-06-07 13:50:00,32.14,32.16,32.13,32.15,200371.0,32.14,32.16,32.13,32.15,200371.0
2019-06-07 13:55:00,32.15,32.17,32.11,32.16,335359.0,32.15,32.17,32.11,32.16,335359.0
2019-06-07 14:00:00,32.16,32.18,32.12,32.14,349959.0,32.16,32.18,32.12,32.14,349959.0
2019-06-07 14:05:00,32.14,32.16,32.1,32.13,402482.0,32.14,32.16,32.1,32.13,402482.0
2019-06-07 14:10:00,32.13,32.22,32.12,32.2,949579.0,32.13,32.22,32.12,32.2,949579.0
2019-06-07 14:15:00,32.21,32.32,32.19,32.31,1308943.0,32.21,32.32,32.19,32.31,1308943.0
2019-06-07 14:20:00,32.32,32.45,32.29,32.45,1080267.0,32.32,32.45,32.29,32.45,1080267.0
2019-06-07 14:25:00,32.45,32.46,32.39,32.46,902330.0,32.45,32.46,32.39,32.46,902330.0
2019-06-07 14:30:00,32.46,32.49,32.37,32.41,1041697.0,32.46,32.49,32.37,32.41,1041697.0
2019-06-07 14:35:00,32.41,32.45,32.4,32.42,468423.0,32.41,32.45,32.4,32.42,468423.0
2019-06-07 14:40:00,32.43,32.45,32.39,32.44,507336.0,32.43,32.45,32.39,32.44,507336.0
2019-06-07 14:45:00,32.44,32.44,32.36,32.36,582293.0,32.44,32.44,32.36,32.36,582293.0
2019-06-07 14:50:00,32.36,32.4,32.35,32.38,522959.0,32.36,32.4,32.35,32.38,522959.0
2019-06-07 14:55:00,32.37,32.39,32.31,32.33,591552.0,32.37,32.39,32.31,32.33,591552.0
2019-06-07 15:00:00,32.33,32.38,32.33,32.35,620837.0,32.33,32.38,32.33,32.35,620837.0
2019-06-07 15:05:00,32.35,32.37,32.3,32.36,680234.0,32.35,32.37,32.3,32.36,680234.0
2019-06-07 15:10:00,32.36,32.4,32.33,32.39,532216.0,32.36,32.4,32.33,32.39,532216.0
2019-06-07 15:15:00,32.39,32.44,32.38,32.43,586715.0,32.39,32.44,32.38,32.43,586715.0
2019-06-07 15:20:00,32.43,32.55,32.4,32.55,1394757.0,32.43,32.55,32.4,32.55,1394757.0
2019-06-07 15:25:00,32.54,32.6,32.54,32.54,1034339.0,32.54,32.6,32.54,32.54,1034339.0
2019-06-07 15:30:00,32.54,32.54,32.46,32.5,1045240.0,32.54,32.54,32.46,32.5,1045240.0
2019-06-07 15:35:00,32.5,32.54,32.47,32.52,990606.0,32.5,32.54,32.47,32.52,990606.0
2019-06-07 15:40:00,32.52,32.54,32.46,32.48,729374.0,32.52,32.54,32.46,32.48,729374.0
2019-06-07 15:45:00,32.48,32.5,32.41,32.43,1062219.0,32.48,32.5,32.41,32.43,1062219.0
2019-06-07 15:50:00,32.44,32.45,32.31,32.36,1436692.0,32.44,32.45,32.31,32.36,1436692.0
2019-06-07 15:55:00,32.35,32.46,32.35,32.41,2235402.0,32.35,32.46,32.35,32.41,2235402.0
2019-06-10 09:30:00,33.55,33.95,33.47,33.57,6228456.0,33.55,33.95,33.47,33.57,6228456.0
2019-06-10 09:35:00,33.55,33.68,33.22,33.28,4266429.0,33.55,33.68,33.22,33.28,4266429.0
2019-06-10 09:40:00,33.27,33.71,33.27,33.63,3388473.0,33.27,33.71,33.27,33.63,3388473.0
2019-06-10 09:45:00,33.62,33.69,33.27,33.35,2654628.0,33.62,33.69,33.27,33.35,2654628.0
2019-06-10 09:50:00,33.35,33.36,33.08,33.16,2408308.0,33.35,33.36,33.08,33.16,2408308.0
2019-06-10 09:55:00,33.16,33.37,33.16,33.32,2029411.0,33.16,33.37,33.16,33.32,2029411.0
2019-06-10 10:00:00,33.32,33.34,33.15,33.19,2195797.0,33.32,33.34,33.15,33.19,2195797.0
2019-06-10 10:05:00,33.19,33.37,33.17,33.37,1501657.0,33.19,33.37,33.17,33.37,1501657.0
2019-06-10 10:10:00,33.37,33.48,33.36,33.4,1780464.0,33.37,33.48,33.36,33.4,1780464.0
2019-06-10 10:15:00,33.39,33.56,33.38,33.51,1622842.0,33.39,33.56,33.38,33.51,1622842.0
2019-06-10 10:20:00,33.52,33.53,33.4,33.44,1186096.0,33.52,33.53,33.4,33.44,1186096.0
2019-06-10 10:25:00,33.44,33.52,33.41,33.45,1008005.0,33.44,33.52,33.41,33.45,1008005.0
2019-06-10 10:30:00,33.44,33.62,33.35,33.6,1912467.0,33.44,33.62,33.35,33.6,1912467.0
2019-06-10 10:35:00,33.6,33.74,33.58,33.71,1731057.0,33.6,33.74,33.58,33.71,1731057.0
2019-06-10 10:40:00,33.71,33.88,33.7,33.88,1896352.0,33.71,33.88,33.7,33.88,1896352.0
2019-06-10 10:45:00,33.88,33.98,33.87,33.88,2037625.0,33.88,33.98,33.87,33.88,2037625.0
2019-06-10 10:50:00,33.88,33.93,33.81,33.83,1225763.0,33.88,33.93,33.81,33.83,1225763.0
2019-06-10 10:55:00,33.84,33.89,33.8,33.85,716135.0,33.84,33.89,33.8,33.85,716135.0
2019-06-10 11:00:00,33.85,33.95,33.83,33.94,1149002.0,33.85,33.95,33.83,33.94,1149002.0
2019-06-10 11:05:00,33.93,34.0,33.91,33.94,1456923.0,33.93,34.0,33.91,33.94,1456923.0
2019-06-10 11:10:00,33.94,33.99,33.93,33.98,767471.0,33.94,33.99,33.93,33.98,767471.0
2019-06-10 11:15:00,33.97,34.15,33.95,34.13,2486693.0,33.97,34.15,33.95,34.13,2486693.0
2019-06-10 11:20:00,34.12,34.24,34.11,34.22,1943201.0,34.12,34.24,34.11,34.22,1943201.0
2019-06-10 11:25:00,34.21,34.22,34.11,34.16,1138128.0,34.21,34.22,34.11,34.16,1138128.0
2019-06-10 11:30:00,34.15,34.3,34.14,34.24,1279302.0,34.15,34.3,34.14,34.24,1279302.0
2019-06-10 11:35:00,34.23,34.26,34.06,34.07,1229679.0,34.23,34.26,34.06,34.07,1229679.0
2019-06-10 11:40:00,34.07,34.18,34.06,34.16,831618.0,34.07,34.18,34.06,34.16,831618.0
2019-06-10 11:45:00,34.17,34.17,34.05,34.08,657958.0,34.17,34.17,34.05,34.08,657958.0
2019-06-10 11:50:00,34.09,34.13,34.05,34.1,654691.0,34.09,34.13,34.05,34.1,654691.0
2019-06-10 11:55:00,34.1,34.12,34.06,34.06,609595.0,34.1,34.12,34.06,34.06,609595.0
2019-06-10 12:00:00,34.06,34.25,34.0,34.23,1392801.0,34.06,34.25,34.0,34.23,1392801.0
2019-06-10 12:05:00,34.24,34.25,34.13,34.15,764672.0,34.24,34.25,34.13,34.15,764672.0
2019-06-10 12:10:00,34.14,34.22,34.13,34.2,662570.0,34.14,34.22,34.13,34.2,662570.0
2019-06-10 12:15:00,34.2,34.23,34.11,34.13,705203.0,34.2,34.23,34.11,34.13,705203.0
2019-06-10 12:20:00,34.12,34.13,34.0,34.02,913272.0,34.12,34.13,34.0,34.02,913272.0
2019-06-10 12:25:00,34.02,34.05,33.96,34.03,1032103.0,34.02,34.05,33.96,34.03,1032103.0
2019-06-10 12:30:00,34.02,34.03,33.87,33.93,857569.0,34.02,34.03,33.87,33.93,857569.0
2019-06-10 12:35:00,33.93,33.94,33.84,33.93,699036.0,33.93,33.94,33.84,33.93,699036.0
2019-06-10 12:40:00,33.93,33.99,33.91,33.94,812770.0,33.93,33.99,33.91,33.94,812770.0
2019-06-10 12:45:00,33.94,33.96,33.88,33.95,435094.0,33.94,33.96,33.88,33.95,435094.0
2019-06-10 12:50:00,33.96,33.98,33.9,33.97,344605.0,33.96,33.98,33.9,33.97,344605.0
2019-06-10 12:55:00,33.97,33.99,33.88,33.91,466255.0,33.97,33.99,33.88,33.91,466255.0
2019-06-10 13:00:00,33.92,34.06,33.92,34.03,821940.0,33.92,34.06,33.92,34.03,821940.0
2019-06-10 13:05:00,34.03,34.05,34.0,34.01,323255.0,34.03,34.05,34.0,34.01,323255.0
2019-06-10 13:10:00,34.01,34.08,34.01,34.05,511468.0,34.01,34.08,34.01,34.05,511468.0
2019-06-10 13:15:00,34.05,34.07,34.01,34.02,343781.0,34.05,34.07,34.01,34.02,343781.0
2019-06-10 13:20:00,34.02,34.03,33.91,33.94,603918.0,34.02,34.03,33.91,33.94,603918.0
2019-06-10 13:25:00,33.93,33.95,33.9,33.94,293598.0,33.93,33.95,33.9,33.94,293598.0
2019-06-10 13:30:00,33.93,33.96,33.9,33.93,291103.0,33.93,33.96,33.9,33.93,291103.0
2019-06-10 13:35:00,33.94,33.94,33.88,33.89,403545.0,33.94,33.94,33.88,33.89,403545.0
2019-06-10 13:40:00,33.9,33.93,33.82,33.83,569981.0,33.9,33.93,33.82,33.83,569981.0
2019-06-10 13:45:00,33.82,33.86,33.8,33.81,572097.0,33.82,33.86,33.8,33.81,572097.0
2019-06-10 13:50:00,33.8,33.89,33.78,33.89,515350.0,33.8,33.89,33.78,33.89,515350.0
2019-06-10 13:55:00,33.89,33.91,33.83,33.84,395124.0,33.89,33.91,33.83,33.84,395124.0
2019-06-10 14:00:00,33.85,33.86,33.62,33.64,1144521.0,33.85,33.86,33.62,33.64,1144521.0
2019-06-10 14:05:00,33.65,33.73,33.58,33.59,886480.0,33.65,33.73,33.58,33.59,886480.0
2019-06-10 14:10:00,33.59,33.6,33.4,33.47,1538227.0,33.59,33.6,33.4,33.47,1538227.0
2019-06-10 14:15:00,33.46,33.47,33.29,33.34,1063996.0,33.46,33.47,33.29,33.34,1063996.0
2019-06-10 14:20:00,33.35,33.47,33.33,33.45,1269074.0,33.35,33.47,33.33,33.45,1269074.0
2019-06-10 14:25:00,33.45,33.59,33.44,33.55,1012938.0,33.45,33.59,33.44,33.55,1012938.0
2019-06-10 14:30:00,33.55,33.56,33.47,33.49,583257.0,33.55,33.56,33.47,33.49,583257.0
2019-06-10 14:35:00,33.49,33.52,33.44,33.51,519799.0,33.49,33.52,33.44,33.51,519799.0
2019-06-10 14:40:00,33.5,33.58,33.45,33.57,474727.0,33.5,33.58,33.45,33.57,474727.0
2019-06-10 14:45:00,33.58,33.62,33.54,33.58,742614.0,33.58,33.62,33.54,33.58,742614.0
2019-06-10 14:50:00,33.58,33.6,33.51,33.54,341898.0,33.58,33.6,33.51,33.54,341898.0
2019-06-10 14:55:00,33.53,33.62,33.53,33.6,538960.0,33.53,33.62,33.53,33.6,538960.0
2019-06-10 15:00:00,33.6,33.61,33.53,33.57,367963.0,33.6,33.61,33.53,33.57,367963.0
2019-06-10 15:05:00,33.58,33.65,33.55,33.62,500157.0,33.58,33.65,33.55,33.62,500157.0
2019-06-10 15:10:00,33.62,33.63,33.52,33.53,515860.0,33.62,33.63,33.52,33.53,515860.0
2019-06-10 15:15:00,33.54,33.62,33.53,33.58,425557.0,33.54,33.62,33.53,33.58,425557.0
2019-06-10 15:20:00,33.58,33.61,33.5,33.52,504959.0,33.58,33.61,33.5,33.52,504959.0
2019-06-10 15:25:00,33.52,33.53,33.41,33.45,695773.0,33.52,33.53,33.41,33.45,695773.0
2019-06-10 15:30:00,33.45,33.5,33.4,33.44,526714.0,33.45,33.5,33.4,33.44,526714.0
2019-06-10 15:35:00,33.43,33.44,33.32,33.32,732897.0,33.43,33.44,33.32,33.32,732897.0
2019-06-10 15:40:00,33.33,33.36,33.24,33.26,886210.0,33.33,33.36,33.24,33.26,886210.0
2019-06-10 15:45:00,33.27,33.27,33.19,33.2,1182848.0,33.27,33.27,33.19,33.2,1182848.0
2019-06-10 15:50:00,33.2,33.24,33.14,33.21,1265086.0,33.2,33.24,33.14,33.21,1265086.0
2019-06-10 15:55:00,33.21,33.26,33.17,33.23,1785444.0,33.21,33.26,33.17,33.23,1785444.0
2019-06-11 09:30:00,33.44,33.49,32.65,32.76,5813847.0,33.44,33.49,32.65,32.76,5813847.0
2019-06-11 09:35:00,32.76,33.05,32.55,32.57,3711641.0,32.76,33.05,32.55,32.57,3711641.0
2019-06-11 09:40:00,32.57,32.92,32.53,32.73,2249845.0,32.57,32.92,32.53,32.73,2249845.0
2019-06-11 09:45:00,32.73,32.91,32.66,32.67,1842094.0,32.73,32.91,32.66,32.67,1842094.0
2019-06-11 09:50:00,32.67,32.8,32.61,32.72,1672436.0,32.67,32.8,32.61,32.72,1672436.0
2019-06-11 09:55:00,32.72,32.86,32.69,32.85,1455997.0,32.72,32.86,32.69,32.85,1455997.0
2019-06-11 10:00:00,32.85,33.03,32.81,33.02,1901071.0,32.85,33.03,32.81,33.02,1901071.0
2019-06-11 10:05:00,33.02,33.11,32.86,32.94,2285820.0,33.02,33.11,32.86,32.94,2285820.0
2019-06-11 10:10:00,32.94,32.95,32.74,32.79,1463529.0,32.94,32.95,32.74,32.79,1463529.0
2019-06-11 10:15:00,32.8,32.91,32.7,32.75,1245692.0,32.8,32.91,32.7,32.75,1245692.0
2019-06-11 10:20:00,32.74,32.95,32.74,32.93,950069.0,32.74,32.95,32.74,32.93,950069.0
2019-06-11 10:25:00,32.93,32.97,32.84,32.87,1013330.0,32.93,32.97,32.84,32.87,1013330.0
2019-06-11 10:30:00,32.87,32.88,32.77,32.79,815572.0,32.87,32.88,32.77,32.79,815572.0
2019-06-11 10:35:00,32.79,32.8,32.67,32.76,881656.0,32.79,32.8,32.67,32.76,881656.0
2019-06-11 10:40:00,32.77,32.77,32.43,32.44,1976624.0,32.77,32.77,32.43,32.44,1976624.0
2019-06-11 10:45:00,32.44,32.58,32.43,32.46,1338886.0,32.44,32.58,32.43,32.46,1338886.0
2019-06-11 10:50:00,32.46,32.58,32.45,32.53,825954.0,32.46,32.58,32.45,32.53,825954.0
2019-06-11 10:55:00,32.52,32.6,32.48,32.58,848620.0,32.52,32.6,32.48,32.58,848620.0
2019-06-11 11:00:00,32.58,32.59,32.4,32.46,1096401.0,32.58,32.59,32.4,32.46,1096401.0
2019-06-11 11:05:00,32.46,32.55,32.4,32.41,1192385.0,32.46,32.55,32.4,32.41,1192385.0
2019-06-11 11:10:00,32.4,32.47,32.26,32.29,1568904.0,32.4,32.47,32.26,32.29,1568904.0
2019-06-11 11:15:00,32.29,32.31,32.2,32.28,1418788.0,32.29,32.31,32.2,32.28,1418788.0
2019-06-11 11:20:00,32.29,32.37,32.27,32.31,905375.0,32.29,32.37,32.27,32.31,905375.0
2019-06-11 11:25:00,32.31,32.31,32.11,32.15,1362682.0,32.31,32.31,32.11,32.15,1362682.0
2019-06-11 11:30:00,32.15,32.19,31.92,32.03,2743319.0,32.15,32.19,31.92,32.03,2743319.0
2019-06-11 11:35:00,32.04,32.09,31.82,31.87,1602874.0,32.04,32.09,31.82,31.87,1602874.0
2019-06-11 11:40:00,31.88,32.03,31.86,32.02,1103286.0,31.88,32.03,31.86,32.02,1103286.0
2019-06-11 11:45:00,32.01,32.1,31.98,32.0,941312.0,32.01,32.1,31.98,32.0,941312.0
2019-06-11 11:50:00,32.0,32.16,31.99,32.14,1162116.0,32.0,32.16,31.99,32.14,1162116.0
2019-06-11 11:55:00,32.14,32.22,32.11,32.15,1180961.0,32.14,32.22,32.11,32.15,1180961.0
2019-06-11 12:00:00,32.14,32.18,31.99,32.1,1059307.0,32.14,32.18,31.99,32.1,1059307.0
2019-06-11 12:05:00,32.09,32.28,32.09,32.22,1062531.0,32.09,32.28,32.09,32.22,1062531.0
2019-06-11 12:10:00,32.23,32.3,32.21,32.26,921771.0,32.23,32.3,32.21,32.26,921771.0
2019-06-11 12:15:00,32.26,32.29,32.19,32.2,537383.0,32.26,32.29,32.19,32.2,537383.0
2019-06-11 12:20:00,32.2,32.28,32.18,32.26,510508.0,32.2,32.28,32.18,32.26,510508.0
2019-06-11 12:25:00,32.25,32.25,32.15,32.15,526421.0,32.25,32.25,32.15,32.15,526421.0
2019-06-11 12:30:00,32.16,32.3,32.14,32.26,563376.0,32.16,32.3,32.14,32.26,563376.0
2019-06-11 12:35:00,32.26,32.27,32.19,32.23,524774.0,32.26,32.27,32.19,32.23,524774.0
2019-06-11 12:40:00,32.23,32.28,32.17,32.2,408770.0,32.23,32.28,32.17,32.2,408770.0
2019-06-11 12:45:00,32.2,32.26,32.07,32.09,598984.0,32.2,32.26,32.07,32.09,598984.0
2019-06-11 12:50:00,32.1,32.15,32.01,32.02,638891.0,32.1,32.15,32.01,32.02,638891.0
2019-06-11 12:55:00,32.02,32.09,31.98,32.05,658561.0,32.02,32.09,31.98,32.05,658561.0
2019-06-11 13:00:00,32.04,32.16,32.03,32.13,472937.0,32.04,32.16,32.03,32.13,472937.0
2019-06-11 13:05:00,32.13,32.15,32.06,32.13,477634.0,32.13,32.15,32.06,32.13,477634.0
2019-06-11 13:10:00,32.13,32.17,32.08,32.17,341025.0,32.13,32.17,32.08,32.17,341025.0
2019-06-11 13:15:00,32.16,32.24,32.13,32.13,594846.0,32.16,32.24,32.13,32.13,594846.0
2019-06-11 13:20:00,32.14,32.14,32.01,32.05,435589.0,32.14,32.14,32.01,32.05,435589.0
2019-06-11 13:25:00,32.06,32.09,32.03,32.07,368560.0,32.06,32.09,32.03,32.07,368560.0
2019-06-11 13:30:00,32.07,32.08,32.03,32.05,295528.0,32.07,32.08,32.03,32.05,295528.0
2019-06-11 13:35:00,32.05,32.13,32.03,32.08,440753.0,32.05,32.13,32.03,32.08,440753.0
2019-06-11 13:40:00,32.08,32.13,32.05,32.12,273260.0,32.08,32.13,32.05,32.12,273260.0
2019-06-11 13:45:00,32.12,32.14,32.07,32.13,383399.0,32.12,32.14,32.07,32.13,383399.0
2019-06-11 13:50:00,32.13,32.22,32.12,32.21,549511.0,32.13,32.22,32.12,32.21,549511.0
2019-06-11 13:55:00,32.22,32.33,32.21,32.33,1113820.0,32.22,32.33,32.21,32.33,1113820.0
2019-06-11 14:00:00,32.33,32.41,32.3,32.38,890126.0,32.33,32.41,32.3,32.38,890126.0
2019-06-11 14:05:00,32.38,32.45,32.33,32.42,674547.0,32.38,32.45,32.33,32.42,674547.0
2019-06-11 14:10:00,32.43,32.44,32.36,32.44,668638.0,32.43,32.44,32.36,32.44,668638.0
2019-06-11 14:15:00,32.43,32.44,32.31,32.33,646106.0,32.43,32.44,32.31,32.33,646106.0
2019-06-11 14:20:00,32.32,32.37,32.31,32.34,343844.0,32.32,32.37,32.31,32.34,343844.0
2019-06-11 14:25:00,32.34,32.36,32.29,32.32,331474.0,32.34,32.36,32.29,32.32,331474.0
2019-06-11 14:30:00,32.31,32.34,32.28,32.3,413826.0,32.31,32.34,32.28,32.3,413826.0
2019-06-11 14:35:00,32.3,32.3,32.21,32.25,463887.0,32.3,32.3,32.21,32.25,463887.0
2019-06-11 14:40:00,32.24,32.28,32.19,32.28,447730.0,32.24,32.28,32.19,32.28,447730.0
2019-06-11 14:45:00,32.27,32.28,32.21,32.24,278062.0,32.27,32.28,32.21,32.24,278062.0
2019-06-11 14:50:00,32.24,32.31,32.23,32.28,354533.0,32.24,32.31,32.23,32.28,354533.0
2019-06-11 14:55:00,32.28,32.3,32.25,32.28,288246.0,32.28,32.3,32.25,32.28,288246.0
2019-06-11 15:00:00,32.27,32.29,32.25,32.26,273846.0,32.27,32.29,32.25,32.26,273846.0
2019-06-11 15:05:00,32.25,32.36,32.25,32.36,593671.0,32.25,32.36,32.25,32.36,593671.0
2019-06-11 15:10:00,32.35,32.41,32.33,32.34,577471.0,32.35,32.41,32.33,32.34,577471.0
2019-06-11 15:15:00,32.35,32.43,32.34,32.4,465161.0,32.35,32.43,32.34,32.4,465161.0
2019-06-11 15:20:00,32.41,32.44,32.35,32.4,519531.0,32.41,32.44,32.35,32.4,519531.0
2019-06-11 15:25:00,32.4,32.42,32.35,32.38,348279.0,32.4,32.42,32.35,32.38,348279.0
2019-06-11 15:30:00,32.37,32.45,32.34,32.43,659801.0,32.37,32.45,32.34,32.43,659801.0
2019-06-11 15:35:00,32.44,32.44,32.37,32.4,392641.0,32.44,32.44,32.37,32.4,392641.0
2019-06-11 15:40:00,32.41,32.48,32.4,32.42,857834.0,32.41,32.48,32.4,32.42,857834.0
2019-06-11 15:45:00,32.43,32.45,32.4,32.43,475816.0,32.43,32.45,32.4,32.43,475816.0
2019-06-11 15:50:00,32.42,32.44,32.37,32.4,945979.0,32.42,32.44,32.37,32.4,945979.0
2019-06-11 15:55:00,32.4,32.47,32.38,32.41,1897190.0,32.4,32.47,32.38,32.41,1897190.0
2019-06-12 09:30:00,32.0,32.28,31.92,32.27,3026363.0,32.0,32.28,31.92,32.27,3026363.0
2019-06-12 09:35:00,32.27,32.32,32.08,32.19,2346604.0,32.27,32.32,32.08,32.19,2346604.0
2019-06-12 09:40:00,32.19,32.31,32.11,32.25,1910187.0,32.19,32.31,32.11,32.25,1910187.0
2019-06-12 09:45:00,32.26,32.38,32.04,32.05,1902842.0,32.26,32.38,32.04,32.05,1902842.0
2019-06-12 09:50:00,32.05,32.17,32.04,32.12,1149964.0,32.05,32.17,32.04,32.12,1149964.0
2019-06-12 09:55:00,32.11,32.21,32.07,32.21,941141.0,32.11,32.21,32.07,32.21,941141.0
2019-06-12 10:00:00,32.21,32.35,32.18,32.32,1248131.0,32.21,32.35,32.18,32.32,1248131.0
2019-06-12 10:05:00,32.32,32.32,32.11,32.14,916273.0,32.32,32.32,32.11,32.14,916273.0
2019-06-12 10:10:00,32.13,32.15,32.04,32.04,987928.0,32.13,32.15,32.04,32.04,987928.0
2019-06-12 10:15:00,32.04,32.2,32.01,32.2,1170352.0,32.04,32.2,32.01,32.2,1170352.0
2019-06-12 10:20:00,32.19,32.24,32.13,32.13,896786.0,32.19,32.24,32.13,32.13,896786.0
2019-06-12 10:25:00,32.13,32.16,32.06,32.08,825469.0,32.13,32.16,32.06,32.08,825469.0
2019-06-12 10:30:00,32.07,32.09,31.94,31.99,1696040.0,32.07,32.09,31.94,31.99,1696040.0
2019-06-12 10:35:00,31.99,32.12,31.99,32.1,967756.0,31.99,32.12,31.99,32.1,967756.0
2019-06-12 10:40:00,32.1,32.15,32.02,32.04,825352.0,32.1,32.15,32.02,32.04,825352.0
2019-06-12 10:45:00,32.04,32.2,32.04,32.17,841663.0,32.04,32.2,32.04,32.17,841663.0
2019-06-12 10:50:00,32.16,32.2,32.09,32.1,556946.0,32.16,32.2,32.09,32.1,556946.0
2019-06-12 10:55:00,32.1,32.12,32.02,32.03,529348.0,32.1,32.12,32.02,32.03,529348.0
2019-06-12 11:00:00,32.04,32.1,32.0,32.08,736544.0,32.04,32.1,32.0,32.08,736544.0
2019-06-12 11:05:00,32.08,32.13,32.04,32.12,562615.0,32.08,32.13,32.04,32.12,562615.0
2019-06-12 11:10:00,32.13,32.22,32.1,32.13,982838.0,32.13,32.22,32.1,32.13,982838.0
2019-06-12 11:15:00,32.14,32.28,32.13,32.27,752961.0,32.14,32.28,32.13,32.27,752961.0
2019-06-12 11:20:00,32.28,32.33,32.23,32.33,878851.0,32.28,32.33,32.23,32.33,878851.0
2019-06-12 11:25:00,32.32,32.33,32.16,32.18,726069.0,32.32,32.33,32.16,32.18,726069.0
2019-06-12 11:30:00,32.17,32.23,32.15,32.16,506383.0,32.17,32.23,32.15,32.16,506383.0
2019-06-12 11:35:00,32.17,32.17,32.06,32.11,599922.0,32.17,32.17,32.06,32.11,599922.0
2019-06-12 11:40:00,32.1,32.13,32.06,32.12,348948.0,32.1,32.13,32.06,32.12,348948.0
2019-06-12 11:45:00,32.12,32.21,32.1,32.15,546896.0,32.12,32.21,32.1,32.15,546896.0
2019-06-12 11:50:00,32.15,32.19,32.08,32.09,450713.0,32.15,32.19,32.08,32.09,450713.0
2019-06-12 11:55:00,32.09,32.13,32.06,32.06,534128.0,32.09,32.13,32.06,32.06,534128.0
2019-06-12 12:00:00,32.06,32.14,32.06,32.11,395146.0,32.06,32.14,32.06,32.11,395146.0
2019-06-12 12:05:00,32.11,32.2,32.08,32.18,415701.0,32.11,32.2,32.08,32.18,415701.0
2019-06-12 12:10:00,32.19,32.21,32.14,32.15,447513.0,32.19,32.21,32.14,32.15,447513.0
2019-06-12 12:15:00,32.15,32.24,32.12,32.22,450920.0,32.15,32.24,32.12,32.22,450920.0
2019-06-12 12:20:00,32.22,32.3,32.19,32.28,443173.0,32.22,32.3,32.19,32.28,443173.0
2019-06-12 12:25:00,32.28,32.31,32.25,32.25,613294.0,32.28,32.31,32.25,32.25,613294.0
2019-06-12 12:30:00,32.26,32.41,32.25,32.4,775318.0,32.26,32.41,32.25,32.4,775318.0
2019-06-12 12:35:00,32.39,32.44,32.34,32.4,814746.0,32.39,32.44,32.34,32.4,814746.0
2019-06-12 12:40:00,32.4,32.44,32.38,32.4,457093.0,32.4,32.44,32.38,32.4,457093.0
2019-06-12 12:45:00,32.41,32.52,32.4,32.5,699955.0,32.41,32.52,32.4,32.5,699955.0
2019-06-12 12:50:00,32.49,32.53,32.42,32.51,684232.0,32.49,32.53,32.42,32.51,684232.0
2019-06-12 12:55:00,32.51,32.57,32.51,32.54,808481.0,32.51,32.57,32.51,32.54,808481.0
2019-06-12 13:00:00,32.54,32.55,32.45,32.46,673845.0,32.54,32.55,32.45,32.46,673845.0
2019-06-12 13:05:00,32.46,32.51,32.43,32.44,528857.0,32.46,32.51,32.43,32.44,528857.0
2019-06-12 13:10:00,32.44,32.48,32.38,32.45,509717.0,32.44,32.48,32.38,32.45,509717.0
2019-06-12 13:15:00,32.46,32.48,32.4,32.47,284941.0,32.46,32.48,32.4,32.47,284941.0
2019-06-12 13:20:00,32.47,32.48,32.37,32.38,289304.0,32.47,32.48,32.37,32.38,289304.0
2019-06-12 13:25:00,32.37,32.38,32.32,32.38,488468.0,32.37,32.38,32.32,32.38,488468.0
2019-06-12 13:30:00,32.38,32.43,32.36,32.43,366815.0,32.38,32.43,32.36,32.43,366815.0
2019-06-12 13:35:00,32.41,32.44,32.36,32.36,379315.0,32.41,32.44,32.36,32.36,379315.0
2019-06-12 13:40:00,32.36,32.39,32.3,32.32,489080.0,32.36,32.39,32.3,32.32,489080.0
2019-06-12 13:45:00,32.32,32.37,32.31,32.36,185977.0,32.32,32.37,32.31,32.36,185977.0
2019-06-12 13:50:00,32.37,32.43,32.35,32.41,268812.0,32.37,32.43,32.35,32.41,268812.0
2019-06-12 13:55:00,32.41,32.45,32.37,32.37,251964.0,32.41,32.45,32.37,32.37,251964.0
2019-06-12 14:00:00,32.38,32.42,32.36,32.36,254599.0,32.38,32.42,32.36,32.36,254599.0
2019-06-12 14:05:00,32.36,32.37,32.3,32.35,534334.0,32.36,32.37,32.3,32.35,534334.0
2019-06-12 14:10:00,32.34,32.37,32.3,32.3,274213.0,32.34,32.37,32.3,32.3,274213.0
2019-06-12 14:15:00,32.3,32.32,32.25,32.26,483585.0,32.3,32.32,32.25,32.26,483585.0
2019-06-12 14:20:00,32.27,32.29,32.2,32.2,404855.0,32.27,32.29,32.2,32.2,404855.0
2019-06-12 14:25:00,32.21,32.23,32.17,32.22,566993.0,32.21,32.23,32.17,32.22,566993.0
2019-06-12 14:30:00,32.21,32.27,32.21,32.24,390219.0,32.21,32.27,32.21,32.24,390219.0
2019-06-12 14:35:00,32.24,32.27,32.17,32.18,293903.0,32.24,32.27,32.17,32.18,293903.0
2019-06-12 14:40:00,32.17,32.19,32.1,32.17,576750.0,32.17,32.19,32.1,32.17,576750.0
2019-06-12 14:45:00,32.16,32.29,32.15,32.28,609538.0,32.16,32.29,32.15,32.28,609538.0
2019-06-12 14:50:00,32.27,32.29,32.22,32.23,371966.0,32.27,32.29,32.22,32.23,371966.0
2019-06-12 14:55:00,32.22,32.25,32.2,32.2,243114.0,32.22,32.25,32.2,32.2,243114.0
2019-06-12 15:00:00,32.22,32.22,32.17,32.17,383016.0,32.22,32.22,32.17,32.17,383016.0
2019-06-12 15:05:00,32.17,32.23,32.16,32.23,285053.0,32.17,32.23,32.16,32.23,285053.0
2019-06-12 15:10:00,32.23,32.25,32.2,32.22,220517.0,32.23,32.25,32.2,32.22,220517.0
2019-06-12 15:15:00,32.21,32.24,32.2,32.23,200911.0,32.21,32.24,32.2,32.23,200911.0
2019-06-12 15:20:00,32.23,32.32,32.2,32.31,626808.0,32.23,32.32,32.2,32.31,626808.0
2019-06-12 15:25:00,32.31,32.32,32.27,32.3,336851.0,32.31,32.32,32.27,32.3,336851.0
2019-06-12 15:30:00,32.3,32.33,32.28,32.3,351951.0,32.3,32.33,32.28,32.3,351951.0
2019-06-12 15:35:00,32.29,32.32,32.26,32.27,354710.0,32.29,32.32,32.26,32.27,354710.0
2019-06-12 15:40:00,32.27,32.31,32.21,32.25,489352.0,32.27,32.31,32.21,32.25,489352.0
2019-06-12 15:45:00,32.24,32.26,32.22,32.24,391396.0,32.24,32.26,32.22,32.24,391396.0
2019-06-12 15:50:00,32.24,32.27,32.2,32.24,725210.0,32.24,32.27,32.2,32.24,725210.0
2019-06-12 15:55:00,32.24,32.26,32.14,32.18,1297178.0,32.24,32.26,32.14,32.18,1297178.0
2019-06-13 09:30:00,32.41,32.5,32.05,32.12,2926161.0,32.41,32.5,32.05,32.12,2926161.0
2019-06-13 09:35:00,32.13,32.26,32.04,32.08,1903733.0,32.13,32.26,32.04,32.08,1903733.0
2019-06-13 09:40:00,32.08,32.16,31.94,32.04,2118342.0,32.08,32.16,31.94,32.04,2118342.0
2019-06-13 09:45:00,32.03,32.09,31.93,32.0,1613518.0,32.03,32.09,31.93,32.0,1613518.0
2019-06-13 09:50:00,32.0,32.09,31.93,32.04,1044022.0,32.0,32.09,31.93,32.04,1044022.0
2019-06-13 09:55:00,32.04,32.16,32.02,32.06,1113062.0,32.04,32.16,32.02,32.06,1113062.0
2019-06-13 10:00:00,32.06,32.12,31.98,31.99,1118739.0,32.06,32.12,31.98,31.99,1118739.0
2019-06-13 10:05:00,31.99,32.09,31.84,31.86,1356197.0,31.99,32.09,31.84,31.86,1356197.0
2019-06-13 10:10:00,31.87,31.98,31.85,31.94,796350.0,31.87,31.98,31.85,31.94,796350.0
2019-06-13 10:15:00,31.94,31.96,31.86,31.92,502614.0,31.94,31.96,31.86,31.92,502614.0
2019-06-13 10:20:00,31.92,32.03,31.85,31.98,1095545.0,31.92,32.03,31.85,31.98,1095545.0
2019-06-13 10:25:00,31.98,32.01,31.9,32.0,986132.0,31.98,32.01,31.9,32.0,986132.0
2019-06-13 10:30:00,32.0,32.01,31.92,31.94,510403.0,32.0,32.01,31.92,31.94,510403.0
2019-06-13 10:35:00,31.94,31.98,31.9,31.94,556068.0,31.94,31.98,31.9,31.94,556068.0
2019-06-13 10:40:00,31.93,31.95,31.87,31.92,548006.0,31.93,31.95,31.87,31.92,548006.0
2019-06-13 10:45:00,31.92,31.92,31.77,31.8,943115.0,31.92,31.92,31.77,31.8,943115.0
2019-06-13 10:50:00,31.79,31.8,31.71,31.74,955066.0,31.79,31.8,31.71,31.74,955066.0
2019-06-13 10:55:00,31.75,31.75,31.61,31.62,961117.0,31.75,31.75,31.61,31.62,961117.0
2019-06-13 11:00:00,31.63,31.73,31.61,31.7,1010451.0,31.63,31.73,31.61,31.7,1010451.0
2019-06-13 11:05:00,31.7,31.71,31.4,31.44,2546825.0,31.7,31.71,31.4,31.44,2546825.0
2019-06-13 11:10:00,31.43,31.6,31.43,31.58,1181729.0,31.43,31.6,31.43,31.58,1181729.0
2019-06-13 11:15:00,31.57,31.59,31.49,31.57,840272.0,31.57,31.59,31.49,31.57,840272.0
2019-06-13 11:20:00,31.57,31.62,31.46,31.52,787818.0,31.57,31.62,31.46,31.52,787818.0
2019-06-13 11:25:00,31.52,31.57,31.51,31.53,520813.0,31.52,31.57,31.51,31.53,520813.0
2019-06-13 11:30:00,31.52,31.53,31.43,31.45,617923.0,31.52,31.53,31.43,31.45,617923.0
2019-06-13 11:35:00,31.45,31.45,31.36,31.4,931486.0,31.45,31.45,31.36,31.4,931486.0
2019-06-13 11:40:00,31.41,31.46,31.4,31.42,390241.0,31.41,31.46,31.4,31.42,390241.0
2019-06-13 11:45:00,31.42,31.47,31.35,31.46,648740.0,31.42,31.47,31.35,31.46,648740.0
2019-06-13 11:50:00,31.46,31.54,31.45,31.5,612039.0,31.46,31.54,31.45,31.5,612039.0
2019-06-13 11:55:00,31.49,31.51,31.44,31.51,431878.0,31.49,31.51,31.44,31.51,431878.0
2019-06-13 12:00:00,31.51,31.61,31.49,31.59,778394.0,31.51,31.61,31.49,31.59,778394.0
2019-06-13 12:05:00,31.58,31.63,31.55,31.6,679165.0,31.58,31.63,31.55,31.6,679165.0
2019-06-13 12:10:00,31.61,31.62,31.52,31.52,394140.0,31.61,31.62,31.52,31.52,394140.0
2019-06-13 12:15:00,31.52,31.55,31.47,31.49,432338.0,31.52,31.55,31.47,31.49,432338.0
2019-06-13 12:20:00,31.49,31.51,31.45,31.49,330060.0,31.49,31.51,31.45,31.49,330060.0
2019-06-13 12:25:00,31.49,31.55,31.43,31.44,352898.0,31.49,31.55,31.43,31.44,352898.0
2019-06-13 12:30:00,31.44,31.47,31.39,31.41,484681.0,31.44,31.47,31.39,31.41,484681.0
2019-06-13 12:35:00,31.41,31.44,31.39,31.42,302502.0,31.41,31.44,31.39,31.42,302502.0
2019-06-13 12:40:00,31.42,31.47,31.38,31.46,509617.0,31.42,31.47,31.38,31.46,509617.0
2019-06-13 12:45:00,31.46,31.51,31.43,31.43,462991.0,31.46,31.51,31.43,31.43,462991.0
2019-06-13 12:50:00,31.43,31.51,31.43,31.5,309101.0,31.43,31.51,31.43,31.5,309101.0
2019-06-13 12:55:00,31.49,31.53,31.46,31.53,334883.0,31.49,31.53,31.46,31.53,334883.0
2019-06-13 13:00:00,31.53,31.54,31.46,31.47,454341.0,31.53,31.54,31.46,31.47,454341.0
2019-06-13 13:05:00,31.48,31.5,31.45,31.49,183454.0,31.48,31.5,31.45,31.49,183454.0
2019-06-13 13:10:00,31.49,31.54,31.49,31.5,287485.0,31.49,31.54,31.49,31.5,287485.0
2019-06-13 13:15:00,31.5,31.53,31.5,31.53,178880.0,31.5,31.53,31.5,31.53,178880.0
2019-06-13 13:20:00,31.53,31.61,31.52,31.6,459517.0,31.53,31.61,31.52,31.6,459517.0
2019-06-13 13:25:00,31.6,31.63,31.57,31.57,592269.0,31.6,31.63,31.57,31.57,592269.0
2019-06-13 13:30:00,31.58,31.61,31.55,31.55,262585.0,31.58,31.61,31.55,31.55,262585.0
2019-06-13 13:35:00,31.56,31.59,31.5,31.53,376234.0,31.56,31.59,31.5,31.53,376234.0
2019-06-13 13:40:00,31.52,31.52,31.45,31.46,350028.0,31.52,31.52,31.45,31.46,350028.0
2019-06-13 13:45:00,31.45,31.5,31.42,31.49,453267.0,31.45,31.5,31.42,31.49,453267.0
2019-06-13 13:50:00,31.49,31.52,31.47,31.51,341885.0,31.49,31.52,31.47,31.51,341885.0
2019-06-13 13:55:00,31.5,31.53,31.46,31.46,248632.0,31.5,31.53,31.46,31.46,248632.0
2019-06-13 14:00:00,31.46,31.48,31.43,31.44,260350.0,31.46,31.48,31.43,31.44,260350.0
2019-06-13 14:05:00,31.44,31.44,31.4,31.43,275536.0,31.44,31.44,31.4,31.43,275536.0
2019-06-13 14:10:00,31.43,31.45,31.41,31.43,166376.0,31.43,31.45,31.41,31.43,166376.0
2019-06-13 14:15:00,31.44,31.44,31.29,31.32,1176751.0,31.44,31.44,31.29,31.32,1176751.0
2019-06-13 14:20:00,31.32,31.36,31.31,31.32,412169.0,31.32,31.36,31.31,31.32,412169.0
2019-06-13 14:25:00,31.32,31.35,31.27,31.3,436601.0,31.32,31.35,31.27,31.3,436601.0
2019-06-13 14:30:00,31.3,31.3,31.19,31.2,970247.0,31.3,31.3,31.19,31.2,970247.0
2019-06-13 14:35:00,31.2,31.23,31.14,31.21,895244.0,31.2,31.23,31.14,31.21,895244.0
2019-06-13 14:40:00,31.21,31.29,31.18,31.26,697345.0,31.21,31.29,31.18,31.26,697345.0
2019-06-13 14:45:00,31.26,31.28,31.19,31.21,520651.0,31.26,31.28,31.19,31.21,520651.0
2019-06-13 14:50:00,31.21,31.25,31.21,31.24,331665.0,31.21,31.25,31.21,31.24,331665.0
2019-06-13 14:55:00,31.23,31.29,31.23,31.27,437495.0,31.23,31.29,31.23,31.27,437495.0
2019-06-13 15:00:00,31.27,31.28,31.17,31.18,642059.0,31.27,31.28,31.17,31.18,642059.0
2019-06-13 15:05:00,31.17,31.2,31.12,31.15,854429.0,31.17,31.2,31.12,31.15,854429.0
2019-06-13 15:10:00,31.16,31.18,31.12,31.14,422648.0,31.16,31.18,31.12,31.14,422648.0
2019-06-13 15:15:00,31.13,31.14,31.06,31.08,876542.0,31.13,31.14,31.06,31.08,876542.0
2019-06-13 15:20:00,31.08,31.14,31.07,31.13,595475.0,31.08,31.14,31.07,31.13,595475.0
2019-06-13 15:25:00,31.13,31.19,31.12,31.18,588576.0,31.13,31.19,31.12,31.18,588576.0
2019-06-13 15:30:00,31.18,31.22,31.13,31.21,602627.0,31.18,31.22,31.13,31.21,602627.0
2019-06-13 15:35:00,31.21,31.27,31.2,31.25,669513.0,31.21,31.27,31.2,31.25,669513.0
2019-06-13 15:40:00,31.26,31.3,31.24,31.29,735196.0,31.26,31.3,31.24,31.29,735196.0
2019-06-13 15:45:00,31.29,31.32,31.25,31.26,865479.0,31.29,31.32,31.25,31.26,865479.0
2019-06-13 15:50:00,31.27,31.28,31.22,31.25,916508.0,31.27,31.28,31.22,31.25,916508.0
2019-06-13 15:55:00,31.25,31.39,31.23,31.38,2064377.0,31.25,31.39,31.23,31.38,2064377.0
2019-06-14 09:30:00,30.7,30.96,30.56,30.89,3636770.0,30.7,30.96,30.56,30.89,3636770.0
2019-06-14 09:35:00,30.89,30.92,30.52,30.62,2256143.0,30.89,30.92,30.52,30.62,2256143.0
2019-06-14 09:40:00,30.62,30.66,30.34,30.38,2908341.0,30.62,30.66,30.34,30.38,2908341.0
2019-06-14 09:45:00,30.38,30.59,30.37,30.57,1728571.0,30.38,30.59,30.37,30.57,1728571.0
2019-06-14 09:50:00,30.56,30.57,30.31,30.32,1652667.0,30.56,30.57,30.31,30.32,1652667.0
2019-06-14 09:55:00,30.32,30.42,30.26,30.38,1810525.0,30.32,30.42,30.26,30.38,1810525.0
2019-06-14 10:00:00,30.37,30.39,30.16,30.19,2053203.0,30.37,30.39,30.16,30.19,2053203.0
2019-06-14 10:05:00,30.18,30.37,30.18,30.33,1518257.0,30.18,30.37,30.18,30.33,1518257.0
2019-06-14 10:10:00,30.33,30.46,30.28,30.45,1193317.0,30.33,30.46,30.28,30.45,1193317.0
2019-06-14 10:15:00,30.45,30.54,30.37,30.47,1997927.0,30.45,30.54,30.37,30.47,1997927.0
2019-06-14 10:20:00,30.47,30.47,30.37,30.39,786940.0,30.47,30.47,30.37,30.39,786940.0
2019-06-14 10:25:00,30.39,30.47,30.34,30.38,910275.0,30.39,30.47,30.34,30.38,910275.0
2019-06-14 10:30:00,30.39,30.4,30.27,30.3,1054963.0,30.39,30.4,30.27,30.3,1054963.0
2019-06-14 10:35:00,30.29,30.34,30.16,30.19,1552463.0,30.29,30.34,30.16,30.19,1552463.0
2019-06-14 10:40:00,30.19,30.23,30.06,30.22,1728290.0,30.19,30.23,30.06,30.22,1728290.0
2019-06-14 10:45:00,30.22,30.29,30.12,30.28,1060599.0,30.22,30.29,30.12,30.28,1060599.0
2019-06-14 10:50:00,30.28,30.37,30.28,30.36,1053580.0,30.28,30.37,30.28,30.36,1053580.0
2019-06-14 10:55:00,30.36,30.37,30.19,30.24,1054469.0,30.36,30.37,30.19,30.24,1054469.0
2019-06-14 11:00:00,30.23,30.26,30.15,30.21,751835.0,30.23,30.26,30.15,30.21,751835.0
2019-06-14 11:05:00,30.22,30.29,30.16,30.17,741883.0,30.22,30.29,30.16,30.17,741883.0
2019-06-14 11:10:00,30.17,30.19,30.08,30.11,973687.0,30.17,30.19,30.08,30.11,973687.0
2019-06-14 11:15:00,30.11,30.17,30.09,30.12,658286.0,30.11,30.17,30.09,30.12,658286.0
2019-06-14 11:20:00,30.12,30.2,30.1,30.2,737007.0,30.12,30.2,30.1,30.2,737007.0
2019-06-14 11:25:00,30.19,30.2,30.11,30.12,633640.0,30.19,30.2,30.11,30.12,633640.0
2019-06-14 11:30:00,30.12,30.25,30.06,30.19,1427180.0,30.12,30.25,30.06,30.19,1427180.0
2019-06-14 11:35:00,30.19,30.24,30.14,30.24,558252.0,30.19,30.24,30.14,30.24,558252.0
2019-06-14 11:40:00,30.24,30.28,30.2,30.21,843840.0,30.24,30.28,30.2,30.21,843840.0
2019-06-14 11:45:00,30.21,30.24,30.15,30.15,529986.0,30.21,30.24,30.15,30.15,529986.0
2019-06-14 11:50:00,30.15,30.2,30.11,30.12,461283.0,30.15,30.2,30.11,30.12,461283.0
2019-06-14 11:55:00,30.12,30.14,30.03,30.06,1195256.0,30.12,30.14,30.03,30.06,1195256.0
2019-06-14 12:00:00,30.07,30.08,30.02,30.05,782441.0,30.07,30.08,30.02,30.05,782441.0
2019-06-14 12:05:00,30.05,30.14,30.04,30.11,663102.0,30.05,30.14,30.04,30.11,663102.0
2019-06-14 12:10:00,30.11,30.14,30.08,30.11,538662.0,30.11,30.14,30.08,30.11,538662.0
2019-06-14 12:15:00,30.1,30.13,30.06,30.11,521122.0,30.1,30.13,30.06,30.11,521122.0
2019-06-14 12:20:00,30.11,30.17,30.08,30.17,562948.0,30.11,30.17,30.08,30.17,562948.0
2019-06-14 12:25:00,30.16,30.22,30.15,30.19,676629.0,30.16,30.22,30.15,30.19,676629.0
2019-06-14 12:30:00,30.19,30.27,30.18,30.25,520016.0,30.19,30.27,30.18,30.25,520016.0
2019-06-14 12:35:00,30.26,30.28,30.21,30.24,472928.0,30.26,30.28,30.21,30.24,472928.0
2019-06-14 12:40:00,30.24,30.29,30.24,30.27,439295.0,30.24,30.29,30.24,30.27,439295.0
2019-06-14 12:45:00,30.26,30.29,30.19,30.2,532421.0,30.26,30.29,30.19,30.2,532421.0
2019-06-14 12:50:00,30.2,30.22,30.16,30.21,472802.0,30.2,30.22,30.16,30.21,472802.0
2019-06-14 12:55:00,30.21,30.27,30.19,30.27,250703.0,30.21,30.27,30.19,30.27,250703.0
2019-06-14 13:00:00,30.27,30.29,30.23,30.24,356353.0,30.27,30.29,30.23,30.24,356353.0
2019-06-14 13:05:00,30.23,30.24,30.19,30.19,382518.0,30.23,30.24,30.19,30.19,382518.0
2019-06-14 13:10:00,30.18,30.23,30.17,30.2,271504.0,30.18,30.23,30.17,30.2,271504.0
2019-06-14 13:15:00,30.21,30.21,30.14,30.15,324293.0,30.21,30.21,30.14,30.15,324293.0
2019-06-14 13:20:00,30.15,30.22,30.14,30.21,272930.0,30.15,30.22,30.14,30.21,272930.0
2019-06-14 13:25:00,30.21,30.21,30.16,30.19,277992.0,30.21,30.21,30.16,30.19,277992.0
2019-06-14 13:30:00,30.19,30.21,30.16,30.18,280556.0,30.19,30.21,30.16,30.18,280556.0
2019-06-14 13:35:00,30.18,30.2,30.17,30.19,195235.0,30.18,30.2,30.17,30.19,195235.0
2019-06-14 13:40:00,30.19,30.21,30.16,30.21,261387.0,30.19,30.21,30.16,30.21,261387.0
2019-06-14 13:45:00,30.2,30.3,30.19,30.29,753162.0,30.2,30.3,30.19,30.29,753162.0
2019-06-14 13:50:00,30.29,30.32,30.27,30.32,591723.0,30.29,30.32,30.27,30.32,591723.0
2019-06-14 13:55:00,30.32,30.33,30.29,30.3,444460.0,30.32,30.33,30.29,30.3,444460.0
2019-06-14 14:00:00,30.3,30.39,30.29,30.38,725306.0,30.3,30.39,30.29,30.38,725306.0
2019-06-14 14:05:00,30.38,30.44,30.37,30.44,611516.0,30.38,30.44,30.37,30.44,611516.0
2019-06-14 14:10:00,30.44,30.44,30.38,30.38,649784.0,30.44,30.44,30.38,30.38,649784.0
2019-06-14 14:15:00,30.38,30.49,30.38,30.45,648616.0,30.38,30.49,30.38,30.45,648616.0
2019-06-14 14:20:00,30.46,30.47,30.42,30.43,314587.0,30.46,30.47,30.42,30.43,314587.0
2019-06-14 14:25:00,30.42,30.43,30.38,30.41,286462.0,30.42,30.43,30.38,30.41,286462.0
2019-06-14 14:30:00,30.41,30.45,30.4,30.44,366900.0,30.41,30.45,30.4,30.44,366900.0
2019-06-14 14:35:00,30.44,30.44,30.4,30.4,227983.0,30.44,30.44,30.4,30.4,227983.0
2019-06-14 14:40:00,30.4,30.44,30.38,30.39,319968.0,30.4,30.44,30.38,30.39,319968.0
2019-06-14 14:45:00,30.39,30.4,30.35,30.37,330944.0,30.39,30.4,30.35,30.37,330944.0
2019-06-14 14:50:00,30.36,30.39,30.36,30.38,268489.0,30.36,30.39,30.36,30.38,268489.0
2019-06-14 14:55:00,30.37,30.43,30.37,30.42,313261.0,30.37,30.43,30.37,30.42,313261.0
2019-06-14 15:00:00,30.42,30.49,30.42,30.48,446846.0,30.42,30.49,30.42,30.48,446846.0
2019-06-14 15:05:00,30.48,30.5,30.47,30.48,410487.0,30.48,30.5,30.47,30.48,410487.0
2019-06-14 15:10:00,30.47,30.5,30.46,30.5,534027.0,30.47,30.5,30.46,30.5,534027.0
2019-06-14 15:15:00,30.5,30.5,30.46,30.47,726311.0,30.5,30.5,30.46,30.47,726311.0
2019-06-14 15:20:00,30.47,30.5,30.45,30.49,497290.0,30.47,30.5,30.45,30.49,497290.0
2019-06-14 15:25:00,30.49,30.5,30.48,30.49,585166.0,30.49,30.5,30.48,30.49,585166.0
2019-06-14 15:30:00,30.5,30.5,30.47,30.5,593177.0,30.5,30.5,30.47,30.5,593177.0
2019-06-14 15:35:00,30.5,30.5,30.48,30.5,737164.0,30.5,30.5,30.48,30.5,737164.0
2019-06-14 15:40:00,30.5,30.5,30.47,30.48,633336.0,30.5,30.5,30.47,30.48,633336.0
2019-06-14 15:45:00,30.49,30.5,30.48,30.49,756706.0,30.49,30.5,30.48,30.49,756706.0
2019-06-14 15:50:00,30.49,30.49,30.44,30.45,1060972.0,30.49,30.49,30.44,30.45,1060972.0
2019-06-14 15:55:00,30.44,30.46,30.33,30.35,2154597.0,30.44,30.46,30.33,30.35,2154597.0
2019-06-17 09:30:00,30.23,30.35,30.05,30.18,1924132.0,30.23,30.35,30.05,30.18,1924132.0
2019-06-17 09:35:00,30.18,30.19,29.96,30.05,1933845.0,30.18,30.19,29.96,30.05,1933845.0
2019-06-17 09:40:00,30.04,30.33,30.03,30.29,1684894.0,30.04,30.33,30.03,30.29,1684894.0
2019-06-17 09:45:00,30.29,30.45,30.28,30.37,1774217.0,30.29,30.45,30.28,30.37,1774217.0
2019-06-17 09:50:00,30.37,30.4,30.23,30.33,1437540.0,30.37,30.4,30.23,30.33,1437540.0
2019-06-17 09:55:00,30.33,30.43,30.17,30.22,1555881.0,30.33,30.43,30.17,30.22,1555881.0
2019-06-17 10:00:00,30.21,30.24,30.06,30.11,1230686.0,30.21,30.24,30.06,30.11,1230686.0
2019-06-17 10:05:00,30.11,30.21,30.11,30.16,891553.0,30.11,30.21,30.11,30.16,891553.0
2019-06-17 10:10:00,30.16,30.19,30.12,30.19,610334.0,30.16,30.19,30.12,30.19,610334.0
2019-06-17 10:15:00,30.19,30.23,30.08,30.09,750429.0,30.19,30.23,30.08,30.09,750429.0
2019-06-17 10:20:00,30.08,30.16,30.08,30.13,686525.0,30.08,30.16,30.08,30.13,686525.0
2019-06-17 10:25:00,30.13,30.26,30.12,30.23,848620.0,30.13,30.26,30.12,30.23,848620.0
2019-06-17 10:30:00,30.24,30.25,30.12,30.13,835522.0,30.24,30.25,30.12,30.13,835522.0
2019-06-17 10:35:00,30.13,30.19,30.12,30.16,405370.0,30.13,30.19,30.12,30.16,405370.0
2019-06-17 10:40:00,30.16,30.18,30.11,30.14,535007.0,30.16,30.18,30.11,30.14,535007.0
2019-06-17 10:45:00,30.13,30.15,30.08,30.11,526509.0,30.13,30.15,30.08,30.11,526509.0
2019-06-17 10:50:00,30.11,30.16,30.09,30.11,459670.0,30.11,30.16,30.09,30.11,459670.0
2019-06-17 10:55:00,30.1,30.13,30.05,30.1,629107.0,30.1,30.13,30.05,30.1,629107.0
2019-06-17 11:00:00,30.1,30.11,29.98,30.0,1149358.0,30.1,30.11,29.98,30.0,1149358.0
2019-06-17 11:05:00,29.99,30.0,29.85,29.9,1657310.0,29.99,30.0,29.85,29.9,1657310.0
2019-06-17 11:10:00,29.9,29.95,29.89,29.94,660924.0,29.9,29.95,29.89,29.94,660924.0
2019-06-17 11:15:00,29.94,30.0,29.92,29.96,551143.0,29.94,30.0,29.92,29.96,551143.0
2019-06-17 11:20:00,29.97,29.98,29.87,29.88,674863.0,29.97,29.98,29.87,29.88,674863.0
2019-06-17 11:25:00,29.89,29.89,29.74,29.76,1383200.0,29.89,29.89,29.74,29.76,1383200.0
2019-06-17 11:30:00,29.76,29.83,29.74,29.83,814445.0,29.76,29.83,29.74,29.83,814445.0
2019-06-17 11:35:00,29.83,29.83,29.65,29.68,1225324.0,29.83,29.83,29.65,29.68,1225324.0
2019-06-17 11:40:00,29.68,29.71,29.57,29.59,1399129.0,29.68,29.71,29.57,29.59,1399129.0
2019-06-17 11:45:00,29.59,29.69,29.57,29.63,1198052.0,29.59,29.69,29.57,29.63,1198052.0
2019-06-17 11:50:00,29.62,29.63,29.47,29.48,1430026.0,29.62,29.63,29.47,29.48,1430026.0
2019-06-17 11:55:00,29.48,29.48,29.36,29.43,2576226.0,29.48,29.48,29.36,29.43,2576226.0
2019-06-17 12:00:00,29.42,29.47,29.36,29.36,1233858.0,29.42,29.47,29.36,29.36,1233858.0
2019-06-17 12:05:00,29.37,29.43,29.32,29.39,1126901.0,29.37,29.43,29.32,29.39,1126901.0
2019-06-17 12:10:00,29.4,29.54,29.39,29.54,1058770.0,29.4,29.54,29.39,29.54,1058770.0
2019-06-17 12:15:00,29.54,29.54,29.43,29.44,738718.0,29.54,29.54,29.43,29.44,738718.0
2019-06-17 12:20:00,29.43,29.48,29.38,29.4,770353.0,29.43,29.48,29.38,29.4,770353.0
2019-06-17 12:25:00,29.4,29.44,29.38,29.43,601213.0,29.4,29.44,29.38,29.43,601213.0
2019-06-17 12:30:00,29.43,29.43,29.26,29.27,1481283.0,29.43,29.43,29.26,29.27,1481283.0
2019-06-17 12:35:00,29.27,29.36,29.27,29.35,673370.0,29.27,29.36,29.27,29.35,673370.0
2019-06-17 12:40:00,29.35,29.39,29.33,29.35,611941.0,29.35,29.39,29.33,29.35,611941.0
2019-06-17 12:45:00,29.36,29.45,29.33,29.44,727651.0,29.36,29.45,29.33,29.44,727651.0
2019-06-17 12:50:00,29.45,29.48,29.39,29.41,569916.0,29.45,29.48,29.39,29.41,569916.0
2019-06-17 12:55:00,29.42,29.49,29.41,29.48,457487.0,29.42,29.49,29.41,29.48,457487.0
2019-06-17 13:00:00,29.48,29.54,29.46,29.53,722568.0,29.48,29.54,29.46,29.53,722568.0
2019-06-17 13:05:00,29.53,29.58,29.51,29.53,608404.0,29.53,29.58,29.51,29.53,608404.0
2019-06-17 13:10:00,29.54,29.59,29.51,29.53,548105.0,29.54,29.59,29.51,29.53,548105.0
2019-06-17 13:15:00,29.53,29.55,29.48,29.51,588505.0,29.53,29.55,29.48,29.51,588505.0
2019-06-17 13:20:00,29.5,29.51,29.46,29.5,373004.0,29.5,29.51,29.46,29.5,373004.0
2019-06-17 13:25:00,29.49,29.52,29.47,29.49,300946.0,29.49,29.52,29.47,29.49,300946.0
2019-06-17 13:30:00,29.49,29.52,29.47,29.47,231760.0,29.49,29.52,29.47,29.47,231760.0
2019-06-17 13:35:00,29.47,29.48,29.37,29.39,839679.0,29.47,29.48,29.37,29.39,839679.0
2019-06-17 13:40:00,29.39,29.42,29.35,29.36,780241.0,29.39,29.42,29.35,29.36,780241.0
2019-06-17 13:45:00,29.35,29.36,29.28,29.29,908632.0,29.35,29.36,29.28,29.29,908632.0
2019-06-17 13:50:00,29.28,29.43,29.27,29.42,846293.0,29.28,29.43,29.27,29.42,846293.0
2019-06-17 13:55:00,29.42,29.45,29.38,29.38,456609.0,29.42,29.45,29.38,29.38,456609.0
2019-06-17 14:00:00,29.38,29.47,29.36,29.46,552560.0,29.38,29.47,29.36,29.46,552560.0
2019-06-17 14:05:00,29.45,29.49,29.44,29.45,461135.0,29.45,29.49,29.44,29.45,461135.0
2019-06-17 14:10:00,29.45,29.49,29.44,29.48,266807.0,29.45,29.49,29.44,29.48,266807.0
2019-06-17 14:15:00,29.47,29.5,29.42,29.43,415969.0,29.47,29.5,29.42,29.43,415969.0
2019-06-17 14:20:00,29.42,29.44,29.39,29.42,344603.0,29.42,29.44,29.39,29.42,344603.0
2019-06-17 14:25:00,29.42,29.44,29.39,29.4,299118.0,29.42,29.44,29.39,29.4,299118.0
2019-06-17 14:30:00,29.41,29.44,29.4,29.4,235475.0,29.41,29.44,29.4,29.4,235475.0
2019-06-17 14:35:00,29.41,29.41,29.35,29.38,472825.0,29.41,29.41,29.35,29.38,472825.0
2019-06-17 14:40:00,29.37,29.39,29.33,29.35,356794.0,29.37,29.39,29.33,29.35,356794.0
2019-06-17 14:45:00,29.35,29.35,29.28,29.3,639981.0,29.35,29.35,29.28,29.3,639981.0
2019-06-17 14:50:00,29.3,29.33,29.23,29.29,1074699.0,29.3,29.33,29.23,29.29,1074699.0
2019-06-17 14:55:00,29.29,29.36,29.27,29.34,606090.0,29.29,29.36,29.27,29.34,606090.0
2019-06-17 15:00:00,29.34,29.35,29.3,29.34,487482.0,29.34,29.35,29.3,29.34,487482.0
2019-06-17 15:05:00,29.34,29.37,29.27,29.28,805529.0,29.34,29.37,29.27,29.28,805529.0
2019-06-17 15:10:00,29.28,29.28,29.26,29.26,377694.0,29.28,29.28,29.26,29.26,377694.0
2019-06-17 15:15:00,29.27,29.3,29.24,29.27,480707.0,29.27,29.3,29.24,29.27,480707.0
2019-06-17 15:20:00,29.26,29.3,29.22,29.28,622350.0,29.26,29.3,29.22,29.28,622350.0
2019-06-17 15:25:00,29.28,29.35,29.28,29.32,684257.0,29.28,29.35,29.28,29.32,684257.0
2019-06-17 15:30:00,29.33,29.33,29.25,29.29,655411.0,29.33,29.33,29.25,29.29,655411.0
2019-06-17 15:35:00,29.29,29.31,29.27,29.28,644054.0,29.29,29.31,29.27,29.28,644054.0
2019-06-17 15:40:00,29.28,29.29,29.26,29.27,641464.0,29.28,29.29,29.26,29.27,641464.0
2019-06-17 15:45:00,29.27,29.33,29.26,29.33,684753.0,29.27,29.33,29.26,29.33,684753.0
2019-06-17 15:50:00,29.32,29.33,29.23,29.23,1538202.0,29.32,29.33,29.23,29.23,1538202.0
2019-06-17 15:55:00,29.24,29.28,29.18,29.19,2796567.0,29.24,29.28,29.18,29.19,2796567.0
2019-06-18 09:30:00,29.75,29.93,29.58,29.64,4943581.0,29.75,29.93,29.58,29.64,4943581.0
2019-06-18 09:35:00,29.64,29.88,29.58,29.87,2508391.0,29.64,29.88,29.58,29.87,2508391.0
2019-06-18 09:40:00,29.87,30.19,29.84,30.15,4500630.0,29.87,30.19,29.84,30.15,4500630.0
2019-06-18 09:45:00,30.15,30.35,30.14,30.27,3441348.0,30.15,30.35,30.14,30.27,3441348.0
2019-06-18 09:50:00,30.28,30.47,30.28,30.44,3229435.0,30.28,30.47,30.28,30.44,3229435.0
2019-06-18 09:55:00,30.44,30.47,30.33,30.44,2322755.0,30.44,30.47,30.33,30.44,2322755.0
2019-06-18 10:00:00,30.44,30.68,30.4,30.6,3121158.0,30.44,30.68,30.4,30.6,3121158.0
2019-06-18 10:05:00,30.61,30.76,30.6,30.61,2654085.0,30.61,30.76,30.6,30.61,2654085.0
2019-06-18 10:10:00,30.61,30.78,30.6,30.73,1856679.0,30.61,30.78,30.6,30.73,1856679.0
2019-06-18 10:15:00,30.73,30.73,30.53,30.61,2271347.0,30.73,30.73,30.53,30.61,2271347.0
2019-06-18 10:20:00,30.61,30.74,30.58,30.71,1642944.0,30.61,30.74,30.58,30.71,1642944.0
2019-06-18 10:25:00,30.72,30.83,30.71,30.78,1573885.0,30.72,30.83,30.71,30.78,1573885.0
2019-06-18 10:30:00,30.78,30.89,30.78,30.8,1345660.0,30.78,30.89,30.78,30.8,1345660.0
2019-06-18 10:35:00,30.8,30.95,30.8,30.93,999112.0,30.8,30.95,30.8,30.93,999112.0
2019-06-18 10:40:00,30.93,30.97,30.81,30.9,1307715.0,30.93,30.97,30.81,30.9,1307715.0
2019-06-18 10:45:00,30.91,30.92,30.75,30.88,1376068.0,30.91,30.92,30.75,30.88,1376068.0
2019-06-18 10:50:00,30.88,30.89,30.74,30.83,1232324.0,30.88,30.89,30.74,30.83,1232324.0
2019-06-18 10:55:00,30.83,30.85,30.76,30.77,651718.0,30.83,30.85,30.76,30.77,651718.0
2019-06-18 11:00:00,30.76,30.85,30.69,30.76,1261138.0,30.76,30.85,30.69,30.76,1261138.0
2019-06-18 11:05:00,30.76,30.86,30.66,30.84,1041993.0,30.76,30.86,30.66,30.84,1041993.0
2019-06-18 11:10:00,30.83,30.9,30.76,30.77,1134415.0,30.83,30.9,30.76,30.77,1134415.0
2019-06-18 11:15:00,30.76,30.84,30.73,30.83,936060.0,30.76,30.84,30.73,30.83,936060.0
2019-06-18 11:20:00,30.83,30.85,30.63,30.64,1072301.0,30.83,30.85,30.63,30.64,1072301.0
2019-06-18 11:25:00,30.65,30.75,30.63,30.68,794100.0,30.65,30.75,30.63,30.68,794100.0
2019-06-18 11:30:00,30.69,30.73,30.59,30.63,772660.0,30.69,30.73,30.59,30.63,772660.0
2019-06-18 11:35:00,30.62,30.64,30.55,30.56,656387.0,30.62,30.64,30.55,30.56,656387.0
2019-06-18 11:40:00,30.57,30.62,30.54,30.58,664510.0,30.57,30.62,30.54,30.58,664510.0
2019-06-18 11:45:00,30.58,30.68,30.53,30.54,1071061.0,30.58,30.68,30.53,30.54,1071061.0
2019-06-18 11:50:00,30.54,30.55,30.47,30.5,1085533.0,30.54,30.55,30.47,30.5,1085533.0
2019-06-18 11:55:00,30.51,30.54,30.43,30.53,761036.0,30.51,30.54,30.43,30.53,761036.0
2019-06-18 12:00:00,30.54,30.59,30.51,30.55,769929.0,30.54,30.59,30.51,30.55,769929.0
2019-06-18 12:05:00,30.55,30.58,30.53,30.58,320242.0,30.55,30.58,30.53,30.58,320242.0
2019-06-18 12:10:00,30.58,30.58,30.44,30.45,529615.0,30.58,30.58,30.44,30.45,529615.0
2019-06-18 12:15:00,30.45,30.45,30.28,30.3,1438190.0,30.45,30.45,30.28,30.3,1438190.0
2019-06-18 12:20:00,30.3,30.37,30.29,30.35,685088.0,30.3,30.37,30.29,30.35,685088.0
2019-06-18 12:25:00,30.34,30.37,30.31,30.33,520851.0,30.34,30.37,30.31,30.33,520851.0
2019-06-18 12:30:00,30.34,30.4,30.32,30.37,705422.0,30.34,30.4,30.32,30.37,705422.0
2019-06-18 12:35:00,30.36,30.55,30.36,30.52,1108334.0,30.36,30.55,30.36,30.52,1108334.0
2019-06-18 12:40:00,30.53,30.54,30.48,30.5,455896.0,30.53,30.54,30.48,30.5,455896.0
2019-06-18 12:45:00,30.5,30.56,30.44,30.52,759206.0,30.5,30.56,30.44,30.52,759206.0
2019-06-18 12:50:00,30.53,30.58,30.52,30.55,694863.0,30.53,30.58,30.52,30.55,694863.0
2019-06-18 12:55:00,30.55,30.56,30.44,30.46,408125.0,30.55,30.56,30.44,30.46,408125.0
2019-06-18 13:00:00,30.45,30.45,30.33,30.34,674790.0,30.45,30.45,30.33,30.34,674790.0
2019-06-18 13:05:00,30.34,30.4,30.3,30.4,575812.0,30.34,30.4,30.3,30.4,575812.0
2019-06-18 13:10:00,30.4,30.47,30.39,30.4,574064.0,30.4,30.47,30.39,30.4,574064.0
2019-06-18 13:15:00,30.4,30.42,30.35,30.4,311236.0,30.4,30.42,30.35,30.4,311236.0
2019-06-18 13:20:00,30.4,30.43,30.38,30.43,234274.0,30.4,30.43,30.38,30.43,234274.0
2019-06-18 13:25:00,30.43,30.47,30.4,30.45,326800.0,30.43,30.47,30.4,30.45,326800.0
2019-06-18 13:30:00,30.45,30.55,30.44,30.5,716833.0,30.45,30.55,30.44,30.5,716833.0
2019-06-18 13:35:00,30.5,30.56,30.49,30.52,375641.0,30.5,30.56,30.49,30.52,375641.0
2019-06-18 13:40:00,30.52,30.54,30.48,30.52,462749.0,30.52,30.54,30.48,30.52,462749.0
2019-06-18 13:45:00,30.52,30.53,30.47,30.5,308710.0,30.52,30.53,30.47,30.5,308710.0
2019-06-18 13:50:00,30.5,30.56,30.49,30.56,358114.0,30.5,30.56,30.49,30.56,358114.0
2019-06-18 13:55:00,30.56,30.6,30.55,30.6,568186.0,30.56,30.6,30.55,30.6,568186.0
2019-06-18 14:00:00,30.6,30.68,30.59,30.65,745752.0,30.6,30.68,30.59,30.65,745752.0
2019-06-18 14:05:00,30.65,30.66,30.58,30.64,370489.0,30.65,30.66,30.58,30.64,370489.0
2019-06-18 14:10:00,30.65,30.7,30.64,30.67,433753.0,30.65,30.7,30.64,30.67,433753.0
2019-06-18 14:15:00,30.68,30.69,30.61,30.62,397423.0,30.68,30.69,30.61,30.62,397423.0
2019-06-18 14:20:00,30.61,30.68,30.61,30.67,307079.0,30.61,30.68,30.61,30.67,307079.0
2019-06-18 14:25:00,30.66,30.67,30.61,30.63,294257.0,30.66,30.67,30.61,30.63,294257.0
2019-06-18 14:30:00,30.63,30.67,30.61,30.65,301980.0,30.63,30.67,30.61,30.65,301980.0
2019-06-18 14:35:00,30.65,30.66,30.56,30.58,457424.0,30.65,30.66,30.56,30.58,457424.0
2019-06-18 14:40:00,30.58,30.59,30.52,30.52,286897.0,30.58,30.59,30.52,30.52,286897.0
2019-06-18 14:45:00,30.53,30.54,30.47,30.52,576539.0,30.53,30.54,30.47,30.52,576539.0
2019-06-18 14:50:00,30.52,30.54,30.46,30.52,597511.0,30.52,30.54,30.46,30.52,597511.0
2019-06-18 14:55:00,30.51,30.63,30.5,30.6,640942.0,30.51,30.63,30.5,30.6,640942.0
2019-06-18 15:00:00,30.6,30.62,30.55,30.58,357669.0,30.6,30.62,30.55,30.58,357669.0
2019-06-18 15:05:00,30.58,30.59,30.55,30.57,339522.0,30.58,30.59,30.55,30.57,339522.0
2019-06-18 15:10:00,30.57,30.62,30.56,30.58,397031.0,30.57,30.62,30.56,30.58,397031.0
2019-06-18 15:15:00,30.59,30.59,30.5,30.54,645317.0,30.59,30.59,30.5,30.54,645317.0
2019-06-18 15:20:00,30.55,30.55,30.5,30.54,331234.0,30.55,30.55,30.5,30.54,331234.0
2019-06-18 15:25:00,30.54,30.6,30.52,30.56,408274.0,30.54,30.6,30.52,30.56,408274.0
2019-06-18 15:30:00,30.56,30.58,30.5,30.51,499816.0,30.56,30.58,30.5,30.51,499816.0
2019-06-18 15:35:00,30.51,30.52,30.41,30.42,851062.0,30.51,30.52,30.41,30.42,851062.0
2019-06-18 15:40:00,30.42,30.47,30.4,30.46,686869.0,30.42,30.47,30.4,30.46,686869.0
2019-06-18 15:45:00,30.46,30.5,30.45,30.48,989555.0,30.46,30.5,30.45,30.48,989555.0
2019-06-18 15:50:00,30.48,30.51,30.43,30.45,925474.0,30.48,30.51,30.43,30.45,925474.0
2019-06-18 15:55:00,30.45,30.46,30.4,30.46,2172359.0,30.45,30.46,30.4,30.46,2172359.0
2019-06-19 09:30:00,30.65,30.79,30.46,30.49,2535699.0,30.65,30.79,30.46,30.49,2535699.0
2019-06-19 09:35:00,30.5,30.5,30.2,30.25,2534995.0,30.5,30.5,30.2,30.25,2534995.0
2019-06-19 09:40:00,30.25,30.3,30.11,30.29,2205806.0,30.25,30.3,30.11,30.29,2205806.0
2019-06-19 09:45:00,30.28,30.31,30.18,30.27,1209257.0,30.28,30.31,30.18,30.27,1209257.0
2019-06-19 09:50:00,30.27,30.38,30.22,30.3,1339755.0,30.27,30.38,30.22,30.3,1339755.0
2019-06-19 09:55:00,30.3,30.32,30.12,30.19,1233489.0,30.3,30.32,30.12,30.19,1233489.0
2019-06-19 10:00:00,30.19,30.23,30.06,30.18,1233148.0,30.19,30.23,30.06,30.18,1233148.0
2019-06-19 10:05:00,30.18,30.23,30.09,30.18,924699.0,30.18,30.23,30.09,30.18,924699.0
2019-06-19 10:10:00,30.17,30.25,30.15,30.19,870247.0,30.17,30.25,30.15,30.19,870247.0
2019-06-19 10:15:00,30.19,30.21,30.07,30.17,965306.0,30.19,30.21,30.07,30.17,965306.0
2019-06-19 10:20:00,30.17,30.2,30.13,30.19,643007.0,30.17,30.2,30.13,30.19,643007.0
2019-06-19 10:25:00,30.19,30.25,30.17,30.2,691156.0,30.19,30.25,30.17,30.2,691156.0
2019-06-19 10:30:00,30.19,30.25,30.18,30.19,494667.0,30.19,30.25,30.18,30.19,494667.0
2019-06-19 10:35:00,30.2,30.28,30.19,30.27,461253.0,30.2,30.28,30.19,30.27,461253.0
2019-06-19 10:40:00,30.27,30.41,30.26,30.4,991982.0,30.27,30.41,30.26,30.4,991982.0
2019-06-19 10:45:00,30.4,30.42,30.33,30.33,557677.0,30.4,30.42,30.33,30.33,557677.0
2019-06-19 10:50:00,30.34,30.4,30.34,30.36,490157.0,30.34,30.4,30.34,30.36,490157.0
2019-06-19 10:55:00,30.36,30.38,30.3,30.36,366632.0,30.36,30.38,30.3,30.36,366632.0
2019-06-19 11:00:00,30.37,30.45,30.36,30.44,745359.0,30.37,30.45,30.36,30.44,745359.0
2019-06-19 11:05:00,30.43,30.5,30.4,30.47,779848.0,30.43,30.5,30.4,30.47,779848.0
2019-06-19 11:10:00,30.46,30.53,30.46,30.51,556039.0,30.46,30.53,30.46,30.51,556039.0
2019-06-19 11:15:00,30.52,30.58,30.51,30.53,653141.0,30.52,30.58,30.51,30.53,653141.0
2019-06-19 11:20:00,30.54,30.66,30.53,30.66,877845.0,30.54,30.66,30.53,30.66,877845.0
2019-06-19 11:25:00,30.66,30.67,30.59,30.65,989123.0,30.66,30.67,30.59,30.65,989123.0
2019-06-19 11:30:00,30.66,30.7,30.59,30.6,855412.0,30.66,30.7,30.59,30.6,855412.0
2019-06-19 11:35:00,30.6,30.62,30.53,30.59,677941.0,30.6,30.62,30.53,30.59,677941.0
2019-06-19 11:40:00,30.6,30.6,30.55,30.59,282401.0,30.6,30.6,30.55,30.59,282401.0
2019-06-19 11:45:00,30.59,30.6,30.55,30.59,355289.0,30.59,30.6,30.55,30.59,355289.0
2019-06-19 11:50:00,30.59,30.6,30.52,30.58,386081.0,30.59,30.6,30.52,30.58,386081.0
2019-06-19 11:55:00,30.57,30.58,30.52,30.56,281582.0,30.57,30.58,30.52,30.56,281582.0
2019-06-19 12:00:00,30.57,30.58,30.47,30.54,489572.0,30.57,30.58,30.47,30.54,489572.0
2019-06-19 12:05:00,30.54,30.55,30.44,30.45,562844.0,30.54,30.55,30.44,30.45,562844.0
2019-06-19 12:10:00,30.45,30.49,30.44,30.49,361177.0,30.45,30.49,30.44,30.49,361177.0
2019-06-19 12:15:00,30.48,30.5,30.44,30.48,341846.0,30.48,30.5,30.44,30.48,341846.0
2019-06-19 12:20:00,30.49,30.5,30.45,30.49,247442.0,30.49,30.5,30.45,30.49,247442.0
2019-06-19 12:25:00,30.49,30.5,30.42,30.42,362344.0,30.49,30.5,30.42,30.42,362344.0
2019-06-19 12:30:00,30.42,30.44,30.38,30.41,427201.0,30.42,30.44,30.38,30.41,427201.0
2019-06-19 12:35:00,30.41,30.48,30.4,30.47,304614.0,30.41,30.48,30.4,30.47,304614.0
2019-06-19 12:40:00,30.48,30.5,30.43,30.44,346945.0,30.48,30.5,30.43,30.44,346945.0
2019-06-19 12:45:00,30.45,30.45,30.39,30.4,256936.0,30.45,30.45,30.39,30.4,256936.0
2019-06-19 12:50:00,30.4,30.42,30.37,30.39,303179.0,30.4,30.42,30.37,30.39,303179.0
2019-06-19 12:55:00,30.4,30.44,30.37,30.43,325006.0,30.4,30.44,30.37,30.43,325006.0
2019-06-19 13:00:00,30.43,30.5,30.41,30.48,471234.0,30.43,30.5,30.41,30.48,471234.0
2019-06-19 13:05:00,30.48,30.48,30.43,30.46,261682.0,30.48,30.48,30.43,30.46,261682.0
2019-06-19 13:10:00,30.46,30.48,30.38,30.39,366097.0,30.46,30.48,30.38,30.39,366097.0
2019-06-19 13:15:00,30.39,30.42,30.38,30.39,226959.0,30.39,30.42,30.38,30.39,226959.0
2019-06-19 13:20:00,30.39,30.39,30.33,30.36,446677.0,30.39,30.39,30.33,30.36,446677.0
2019-06-19 13:25:00,30.36,30.37,30.33,30.34,189632.0,30.36,30.37,30.33,30.34,189632.0
2019-06-19 13:30:00,30.34,30.35,30.31,30.35,237784.0,30.34,30.35,30.31,30.35,237784.0
2019-06-19 13:35:00,30.35,30.39,30.34,30.36,267990.0,30.35,30.39,30.34,30.36,267990.0
2019-06-19 13:40:00,30.36,30.37,30.31,30.33,249230.0,30.36,30.37,30.31,30.33,249230.0
2019-06-19 13:45:00,30.32,30.35,30.3,30.3,259132.0,30.32,30.35,30.3,30.3,259132.0
2019-06-19 13:50:00,30.31,30.37,30.3,30.32,340681.0,30.31,30.37,30.3,30.32,340681.0
2019-06-19 13:55:00,30.32,30.35,30.27,30.34,398169.0,30.32,30.35,30.27,30.34,398169.0
2019-06-19 14:00:00,30.34,30.67,30.26,30.65,2788948.0,30.34,30.67,30.26,30.65,2788948.0
2019-06-19 14:05:00,30.65,30.77,30.49,30.53,2946117.0,30.65,30.77,30.49,30.53,2946117.0
2019-06-19 14:10:00,30.54,30.6,30.49,30.55,1154661.0,30.54,30.6,30.49,30.55,1154661.0
2019-06-19 14:15:00,30.56,30.6,30.55,30.57,765808.0,30.56,30.6,30.55,30.57,765808.0
2019-06-19 14:20:00,30.57,30.57,30.35,30.37,1012501.0,30.57,30.57,30.35,30.37,1012501.0
2019-06-19 14:25:00,30.38,30.42,30.32,30.4,622908.0,30.38,30.42,30.32,30.4,622908.0
2019-06-19 14:30:00,30.39,30.56,30.37,30.49,1073579.0,30.39,30.56,30.37,30.49,1073579.0
2019-06-19 14:35:00,30.49,30.52,30.38,30.39,587650.0,30.49,30.52,30.38,30.39,587650.0
2019-06-19 14:40:00,30.4,30.47,30.33,30.45,672496.0,30.4,30.47,30.33,30.45,672496.0
2019-06-19 14:45:00,30.44,30.46,30.35,30.36,467424.0,30.44,30.46,30.35,30.36,467424.0
2019-06-19 14:50:00,30.36,30.44,30.34,30.41,457994.0,30.36,30.44,30.34,30.41,457994.0
2019-06-19 14:55:00,30.42,30.44,30.36,30.4,281440.0,30.42,30.44,30.36,30.4,281440.0
2019-06-19 15:00:00,30.39,30.46,30.37,30.44,380418.0,30.39,30.46,30.37,30.44,380418.0
2019-06-19 15:05:00,30.45,30.48,30.42,30.47,336573.0,30.45,30.48,30.42,30.47,336573.0
2019-06-19 15:10:00,30.47,30.54,30.43,30.52,725185.0,30.47,30.54,30.43,30.52,725185.0
2019-06-19 15:15:00,30.52,30.6,30.48,30.58,732065.0,30.52,30.6,30.48,30.58,732065.0
2019-06-19 15:20:00,30.58,30.6,30.54,30.6,627471.0,30.58,30.6,30.54,30.6,627471.0
2019-06-19 15:25:00,30.59,30.6,30.56,30.57,445819.0,30.59,30.6,30.56,30.57,445819.0
2019-06-19 15:30:00,30.57,30.62,30.56,30.58,970663.0,30.57,30.62,30.56,30.58,970663.0
2019-06-19 15:35:00,30.58,30.6,30.53,30.53,772415.0,30.58,30.6,30.53,30.53,772415.0
2019-06-19 15:40:00,30.54,30.61,30.52,30.57,928824.0,30.54,30.61,30.52,30.57,928824.0
2019-06-19 15:45:00,30.57,30.61,30.54,30.54,774877.0,30.57,30.61,30.54,30.54,774877.0
2019-06-19 15:50:00,30.55,30.57,30.47,30.48,1231692.0,30.55,30.57,30.47,30.48,1231692.0
2019-06-19 15:55:00,30.49,30.55,30.47,30.5,1904923.0,30.49,30.55,30.47,30.5,1904923.0
2019-06-20 09:30:00,31.25,31.35,30.98,31.12,3507867.0,31.25,31.35,30.98,31.12,3507867.0
2019-06-20 09:35:00,31.11,31.19,30.94,31.19,1923650.0,31.11,31.19,30.94,31.19,1923650.0
2019-06-20 09:40:00,31.18,31.2,30.96,30.97,1457085.0,31.18,31.2,30.96,30.97,1457085.0
2019-06-20 09:45:00,30.97,31.07,30.89,30.98,1639574.0,30.97,31.07,30.89,30.98,1639574.0
2019-06-20 09:50:00,30.99,31.16,30.98,31.13,1261861.0,30.99,31.16,30.98,31.13,1261861.0
2019-06-20 09:55:00,31.14,31.17,31.01,31.04,1037701.0,31.14,31.17,31.01,31.04,1037701.0
2019-06-20 10:00:00,31.05,31.36,31.03,31.32,1972385.0,31.05,31.36,31.03,31.32,1972385.0
2019-06-20 10:05:00,31.33,31.33,31.2,31.22,1090188.0,31.33,31.33,31.2,31.22,1090188.0
2019-06-20 10:10:00,31.22,31.33,31.2,31.25,908860.0,31.22,31.33,31.2,31.25,908860.0
2019-06-20 10:15:00,31.25,31.29,31.07,31.08,1212611.0,31.25,31.29,31.07,31.08,1212611.0
2019-06-20 10:20:00,31.08,31.1,30.95,31.08,1343340.0,31.08,31.1,30.95,31.08,1343340.0
2019-06-20 10:25:00,31.07,31.1,30.93,30.95,907311.0,31.07,31.1,30.93,30.95,907311.0
2019-06-20 10:30:00,30.95,31.07,30.91,31.06,927461.0,30.95,31.07,30.91,31.06,927461.0
2019-06-20 10:35:00,31.05,31.09,30.95,30.95,1050123.0,31.05,31.09,30.95,30.95,1050123.0
2019-06-20 10:40:00,30.95,31.07,30.95,31.05,568113.0,30.95,31.07,30.95,31.05,568113.0
2019-06-20 10:45:00,31.05,31.1,31.01,31.04,567673.0,31.05,31.1,31.01,31.04,567673.0
2019-06-20 10:50:00,31.04,31.11,31.03,31.1,389980.0,31.04,31.11,31.03,31.1,389980.0
2019-06-20 10:55:00,31.1,31.11,30.95,30.96,771182.0,31.1,31.11,30.95,30.96,771182.0
2019-06-20 11:00:00,30.96,31.02,30.86,30.89,1100053.0,30.96,31.02,30.86,30.89,1100053.0
2019-06-20 11:05:00,30.89,30.94,30.85,30.86,711030.0,30.89,30.94,30.85,30.86,711030.0
2019-06-20 11:10:00,30.86,30.89,30.82,30.82,756622.0,30.86,30.89,30.82,30.82,756622.0
2019-06-20 11:15:00,30.83,30.84,30.59,30.64,1403710.0,30.83,30.84,30.59,30.64,1403710.0
2019-06-20 11:20:00,30.63,30.76,30.61,30.74,961844.0,30.63,30.76,30.61,30.74,961844.0
2019-06-20 11:25:00,30.73,30.81,30.7,30.78,763070.0,30.73,30.81,30.7,30.78,763070.0
2019-06-20 11:30:00,30.78,30.79,30.69,30.72,511061.0,30.78,30.79,30.69,30.72,511061.0
2019-06-20 11:35:00,30.71,30.77,30.69,30.73,463968.0,30.71,30.77,30.69,30.73,463968.0
2019-06-20 11:40:00,30.72,30.74,30.61,30.69,806688.0,30.72,30.74,30.61,30.69,806688.0
2019-06-20 11:45:00,30.68,30.73,30.64,30.65,889505.0,30.68,30.73,30.64,30.65,889505.0
2019-06-20 11:50:00,30.65,30.68,30.55,30.62,702283.0,30.65,30.68,30.55,30.62,702283.0
2019-06-20 11:55:00,30.63,30.64,30.56,30.58,430797.0,30.63,30.64,30.56,30.58,430797.0
2019-06-20 12:00:00,30.59,30.62,30.56,30.57,334042.0,30.59,30.62,30.56,30.57,334042.0
2019-06-20 12:05:00,30.57,30.59,30.51,30.51,600766.0,30.57,30.59,30.51,30.51,600766.0
2019-06-20 12:10:00,30.51,30.54,30.35,30.38,1619357.0,30.51,30.54,30.35,30.38,1619357.0
2019-06-20 12:15:00,30.38,30.39,30.21,30.24,1295372.0,30.38,30.39,30.21,30.24,1295372.0
2019-06-20 12:20:00,30.25,30.29,30.2,30.28,1126766.0,30.25,30.29,30.2,30.28,1126766.0
2019-06-20 12:25:00,30.27,30.32,30.24,30.28,1065586.0,30.27,30.32,30.24,30.28,1065586.0
2019-06-20 12:30:00,30.27,30.39,30.26,30.29,1056756.0,30.27,30.39,30.26,30.29,1056756.0
2019-06-20 12:35:00,30.28,30.31,30.22,30.23,737354.0,30.28,30.31,30.22,30.23,737354.0
2019-06-20 12:40:00,30.22,30.33,30.22,30.29,571366.0,30.22,30.33,30.22,30.29,571366.0
2019-06-20 12:45:00,30.3,30.39,30.25,30.38,643313.0,30.3,30.39,30.25,30.38,643313.0
2019-06-20 12:50:00,30.39,30.4,30.27,30.28,652533.0,30.39,30.4,30.27,30.28,652533.0
2019-06-20 12:55:00,30.28,30.33,30.27,30.32,393876.0,30.28,30.33,30.27,30.32,393876.0
2019-06-20 13:00:00,30.32,30.38,30.29,30.34,530383.0,30.32,30.38,30.29,30.34,530383.0
2019-06-20 13:05:00,30.34,30.39,30.33,30.35,454089.0,30.34,30.39,30.33,30.35,454089.0
2019-06-20 13:10:00,30.36,30.36,30.3,30.31,347344.0,30.36,30.36,30.3,30.31,347344.0
2019-06-20 13:15:00,30.32,30.32,30.21,30.24,485559.0,30.32,30.32,30.21,30.24,485559.0
2019-06-20 13:20:00,30.24,30.27,30.14,30.18,718308.0,30.24,30.27,30.14,30.18,718308.0
2019-06-20 13:25:00,30.18,30.25,30.17,30.23,660062.0,30.18,30.25,30.17,30.23,660062.0
2019-06-20 13:30:00,30.24,30.25,30.18,30.19,360027.0,30.24,30.25,30.18,30.19,360027.0
2019-06-20 13:35:00,30.2,30.21,30.11,30.11,597940.0,30.2,30.21,30.11,30.11,597940.0
2019-06-20 13:40:00,30.12,30.12,30.02,30.03,1010150.0,30.12,30.12,30.02,30.03,1010150.0
2019-06-20 13:45:00,30.03,30.11,30.03,30.11,551853.0,30.03,30.11,30.03,30.11,551853.0
2019-06-20 13:50:00,30.11,30.13,30.07,30.1,654782.0,30.11,30.13,30.07,30.1,654782.0
2019-06-20 13:55:00,30.1,30.18,30.09,30.17,652550.0,30.1,30.18,30.09,30.17,652550.0
2019-06-20 14:00:00,30.17,30.2,30.14,30.14,454642.0,30.17,30.2,30.14,30.14,454642.0
2019-06-20 14:05:00,30.15,30.16,30.11,30.13,449717.0,30.15,30.16,30.11,30.13,449717.0
2019-06-20 14:10:00,30.13,30.14,30.09,30.09,268836.0,30.13,30.14,30.09,30.09,268836.0
2019-06-20 14:15:00,30.1,30.16,30.08,30.15,416171.0,30.1,30.16,30.08,30.15,416171.0
2019-06-20 14:20:00,30.16,30.24,30.15,30.21,665976.0,30.16,30.24,30.15,30.21,665976.0
2019-06-20 14:25:00,30.22,30.23,30.17,30.21,470197.0,30.22,30.23,30.17,30.21,470197.0
2019-06-20 14:30:00,30.21,30.21,30.14,30.15,506199.0,30.21,30.21,30.14,30.15,506199.0
2019-06-20 14:35:00,30.16,30.19,30.12,30.14,281962.0,30.16,30.19,30.12,30.14,281962.0
2019-06-20 14:40:00,30.14,30.14,30.06,30.07,504927.0,30.14,30.14,30.06,30.07,504927.0
2019-06-20 14:45:00,30.06,30.09,30.04,30.08,520239.0,30.06,30.09,30.04,30.08,520239.0
2019-06-20 14:50:00,30.08,30.09,30.04,30.06,409116.0,30.08,30.09,30.04,30.06,409116.0
2019-06-20 14:55:00,30.06,30.06,30.03,30.03,305973.0,30.06,30.06,30.03,30.03,305973.0
2019-06-20 15:00:00,30.04,30.04,29.95,30.0,1338114.0,30.04,30.04,29.95,30.0,1338114.0
2019-06-20 15:05:00,30.0,30.01,29.96,29.98,604866.0,30.0,30.01,29.96,29.98,604866.0
2019-06-20 15:10:00,29.99,30.02,29.98,30.0,241654.0,29.99,30.02,29.98,30.0,241654.0
2019-06-20 15:15:00,30.0,30.03,29.97,29.99,453756.0,30.0,30.03,29.97,29.99,453756.0
2019-06-20 15:20:00,29.99,30.09,29.97,30.08,710432.0,29.99,30.09,29.97,30.08,710432.0
2019-06-20 15:25:00,30.08,30.09,30.0,30.03,866161.0,30.08,30.09,30.0,30.03,866161.0
2019-06-20 15:30:00,30.02,30.05,29.93,29.95,837616.0,30.02,30.05,29.93,29.95,837616.0
2019-06-20 15:35:00,29.95,29.97,29.9,29.94,650498.0,29.95,29.97,29.9,29.94,650498.0
2019-06-20 15:40:00,29.94,29.98,29.93,29.94,722757.0,29.94,29.98,29.93,29.94,722757.0
2019-06-20 15:45:00,29.93,29.96,29.89,29.91,934539.0,29.93,29.96,29.89,29.91,934539.0
2019-06-20 15:50:00,29.91,29.92,29.84,29.87,1719565.0,29.91,29.92,29.84,29.87,1719565.0
2019-06-20 15:55:00,29.87,30.03,29.87,30.0,2837936.0,29.87,30.03,29.87,30.0,2837936.0
2019-06-21 09:30:00,29.58,29.79,29.45,29.79,3825361.0,29.58,29.79,29.45,29.79,3825361.0
2019-06-21 09:35:00,29.79,29.94,29.72,29.85,1774264.0,29.79,29.94,29.72,29.85,1774264.0
2019-06-21 09:40:00,29.84,30.08,29.83,30.02,1735816.0,29.84,30.08,29.83,30.02,1735816.0
2019-06-21 09:45:00,30.03,30.17,29.93,30.13,1648707.0,30.03,30.17,29.93,30.13,1648707.0
2019-06-21 09:50:00,30.13,30.33,30.11,30.3,2389492.0,30.13,30.33,30.11,30.3,2389492.0
2019-06-21 09:55:00,30.3,30.35,30.19,30.27,1644406.0,30.3,30.35,30.19,30.27,1644406.0
2019-06-21 10:00:00,30.27,30.27,30.11,30.18,1218705.0,30.27,30.27,30.11,30.18,1218705.0
2019-06-21 10:05:00,30.18,30.19,30.07,30.11,1041849.0,30.18,30.19,30.07,30.11,1041849.0
2019-06-21 10:10:00,30.1,30.16,30.09,30.14,791587.0,30.1,30.16,30.09,30.14,791587.0
2019-06-21 10:15:00,30.14,30.24,30.13,30.18,907330.0,30.14,30.24,30.13,30.18,907330.0
2019-06-21 10:20:00,30.18,30.29,30.16,30.18,832833.0,30.18,30.29,30.16,30.18,832833.0
2019-06-21 10:25:00,30.18,30.2,30.1,30.15,685079.0,30.18,30.2,30.1,30.15,685079.0
2019-06-21 10:30:00,30.15,30.18,30.06,30.14,559002.0,30.15,30.18,30.06,30.14,559002.0
2019-06-21 10:35:00,30.14,30.16,30.08,30.11,468432.0,30.14,30.16,30.08,30.11,468432.0
2019-06-21 10:40:00,30.11,30.15,30.02,30.09,807374.0,30.11,30.15,30.02,30.09,807374.0
2019-06-21 10:45:00,30.09,30.12,30.05,30.1,446236.0,30.09,30.12,30.05,30.1,446236.0
2019-06-21 10:50:00,30.09,30.09,30.03,30.06,420871.0,30.09,30.09,30.03,30.06,420871.0
2019-06-21 10:55:00,30.06,30.06,29.92,29.97,928268.0,30.06,30.06,29.92,29.97,928268.0
2019-06-21 11:00:00,29.97,30.04,29.96,30.04,753499.0,29.97,30.04,29.96,30.04,753499.0
2019-06-21 11:05:00,30.03,30.17,30.02,30.14,1235496.0,30.03,30.17,30.02,30.14,1235496.0
2019-06-21 11:10:00,30.14,30.15,30.07,30.11,477356.0,30.14,30.15,30.07,30.11,477356.0
2019-06-21 11:15:00,30.1,30.11,29.97,30.01,515168.0,30.1,30.11,29.97,30.01,515168.0
2019-06-21 11:20:00,30.0,30.01,29.91,29.91,677857.0,30.0,30.01,29.91,29.91,677857.0
2019-06-21 11:25:00,29.91,29.91,29.77,29.82,1156165.0,29.91,29.91,29.77,29.82,1156165.0
2019-06-21 11:30:00,29.81,29.84,29.73,29.75,859906.0,29.81,29.84,29.73,29.75,859906.0
2019-06-21 11:35:00,29.74,29.77,29.62,29.64,797134.0,29.74,29.77,29.62,29.64,797134.0
2019-06-21 11:40:00,29.64,29.65,29.47,29.49,1558637.0,29.64,29.65,29.47,29.49,1558637.0
2019-06-21 11:45:00,29.48,29.67,29.48,29.6,1733528.0,29.48,29.67,29.48,29.6,1733528.0
2019-06-21 11:50:00,29.6,29.61,29.4,29.45,1755062.0,29.6,29.61,29.4,29.45,1755062.0
2019-06-21 11:55:00,29.46,29.48,29.36,29.38,1757515.0,29.46,29.48,29.36,29.38,1757515.0
2019-06-21 12:00:00,29.39,29.53,29.32,29.5,1913696.0,29.39,29.53,29.32,29.5,1913696.0
2019-06-21 12:05:00,29.5,29.51,29.4,29.41,764833.0,29.5,29.51,29.4,29.41,764833.0
2019-06-21 12:10:00,29.4,29.43,29.35,29.39,637332.0,29.4,29.43,29.35,29.39,637332.0
2019-06-21 12:15:00,29.39,29.42,29.31,29.31,813473.0,29.39,29.42,29.31,29.31,813473.0
2019-06-21 12:20:00,29.32,29.33,29.25,29.29,1048394.0,29.32,29.33,29.25,29.29,1048394.0
2019-06-21 12:25:00,29.29,29.35,29.26,29.33,843215.0,29.29,29.35,29.26,29.33,843215.0
2019-06-21 12:30:00,29.33,29.4,29.29,29.33,1160056.0,29.33,29.4,29.29,29.33,1160056.0
2019-06-21 12:35:00,29.34,29.46,29.3,29.45,988349.0,29.34,29.46,29.3,29.45,988349.0
2019-06-21 12:40:00,29.44,29.57,29.42,29.55,1026894.0,29.44,29.57,29.42,29.55,1026894.0
2019-06-21 12:45:00,29.56,29.58,29.48,29.48,817366.0,29.56,29.58,29.48,29.48,817366.0
2019-06-21 12:50:00,29.49,29.51,29.45,29.46,537514.0,29.49,29.51,29.45,29.46,537514.0
2019-06-21 12:55:00,29.46,29.47,29.33,29.33,737475.0,29.46,29.47,29.33,29.33,737475.0
2019-06-21 13:00:00,29.34,29.35,29.28,29.29,1173608.0,29.34,29.35,29.28,29.29,1173608.0
2019-06-21 13:05:00,29.3,29.41,29.29,29.38,874952.0,29.3,29.41,29.29,29.38,874952.0
2019-06-21 13:10:00,29.38,29.39,29.32,29.33,514092.0,29.38,29.39,29.32,29.33,514092.0
2019-06-21 13:15:00,29.34,29.36,29.32,29.35,258226.0,29.34,29.36,29.32,29.35,258226.0
2019-06-21 13:20:00,29.35,29.37,29.28,29.32,477099.0,29.35,29.37,29.28,29.32,477099.0
2019-06-21 13:25:00,29.32,29.33,29.28,29.3,366520.0,29.32,29.33,29.28,29.3,366520.0
2019-06-21 13:30:00,29.31,29.33,29.26,29.27,541074.0,29.31,29.33,29.26,29.27,541074.0
2019-06-21 13:35:00,29.27,29.27,29.22,29.22,672856.0,29.27,29.27,29.22,29.22,672856.0
2019-06-21 13:40:00,29.23,29.23,29.15,29.17,866658.0,29.23,29.23,29.15,29.17,866658.0
2019-06-21 13:45:00,29.17,29.25,29.16,29.25,487246.0,29.17,29.25,29.16,29.25,487246.0
2019-06-21 13:50:00,29.25,29.28,29.21,29.22,462852.0,29.25,29.28,29.21,29.22,462852.0
2019-06-21 13:55:00,29.21,29.27,29.19,29.26,365051.0,29.21,29.27,29.19,29.26,365051.0
2019-06-21 14:00:00,29.26,29.3,29.23,29.28,501803.0,29.26,29.3,29.23,29.28,501803.0
2019-06-21 14:05:00,29.27,29.29,29.23,29.25,350641.0,29.27,29.29,29.23,29.25,350641.0
2019-06-21 14:10:00,29.25,29.26,29.2,29.21,304368.0,29.25,29.26,29.2,29.21,304368.0
2019-06-21 14:15:00,29.21,29.26,29.18,29.25,387913.0,29.21,29.26,29.18,29.25,387913.0
2019-06-21 14:20:00,29.25,29.28,29.22,29.27,322222.0,29.25,29.28,29.22,29.27,322222.0
2019-06-21 14:25:00,29.27,29.3,29.24,29.27,430436.0,29.27,29.3,29.24,29.27,430436.0
2019-06-21 14:30:00,29.27,29.28,29.23,29.28,255123.0,29.27,29.28,29.23,29.28,255123.0
2019-06-21 14:35:00,29.28,29.28,29.21,29.23,277026.0,29.28,29.28,29.21,29.23,277026.0
2019-06-21 14:40:00,29.22,29.27,29.22,29.23,230175.0,29.22,29.27,29.22,29.23,230175.0
2019-06-21 14:45:00,29.24,29.29,29.23,29.28,216885.0,29.24,29.29,29.23,29.28,216885.0
2019-06-21 14:50:00,29.29,29.31,29.27,29.27,351467.0,29.29,29.31,29.27,29.27,351467.0
2019-06-21 14:55:00,29.28,29.29,29.26,29.26,209507.0,29.28,29.29,29.26,29.26,209507.0
2019-06-21 15:00:00,29.27,29.3,29.26,29.28,232973.0,29.27,29.3,29.26,29.28,232973.0
2019-06-21 15:05:00,29.28,29.28,29.22,29.27,547660.0,29.28,29.28,29.22,29.27,547660.0
2019-06-21 15:10:00,29.27,29.28,29.25,29.26,296438.0,29.27,29.28,29.25,29.26,296438.0
2019-06-21 15:15:00,29.26,29.27,29.22,29.23,447131.0,29.26,29.27,29.22,29.23,447131.0
2019-06-21 15:20:00,29.23,29.24,29.15,29.15,737958.0,29.23,29.24,29.15,29.15,737958.0
2019-06-21 15:25:00,29.16,29.16,29.09,29.12,1451407.0,29.16,29.16,29.09,29.12,1451407.0
2019-06-21 15:30:00,29.12,29.12,29.05,29.07,1045221.0,29.12,29.12,29.05,29.07,1045221.0
2019-06-21 15:35:00,29.06,29.1,29.06,29.08,756684.0,29.06,29.1,29.06,29.08,756684.0
2019-06-21 15:40:00,29.08,29.14,29.07,29.11,1033781.0,29.08,29.14,29.07,29.11,1033781.0
2019-06-21 15:45:00,29.12,29.14,29.03,29.03,1285918.0,29.12,29.14,29.03,29.03,1285918.0
2019-06-21 15:50:00,29.04,29.04,28.97,29.01,2317140.0,29.04,29.04,28.97,29.01,2317140.0
2019-06-21 15:55:00,29.02,29.1,29.01,29.08,2905031.0,29.02,29.1,29.01,29.08,2905031.0
2019-06-24 09:30:00,29.31,29.4,29.11,29.28,2467811.0,29.31,29.4,29.11,29.28,2467811.0
2019-06-24 09:35:00,29.29,29.35,29.06,29.19,2000213.0,29.29,29.35,29.06,29.19,2000213.0
2019-06-24 09:40:00,29.18,29.23,28.95,28.98,1892712.0,29.18,29.23,28.95,28.98,1892712.0
2019-06-24 09:45:00,28.98,28.99,28.67,28.86,2893294.0,28.98,28.99,28.67,28.86,2893294.0
2019-06-24 09:50:00,28.87,28.94,28.78,28.83,1440953.0,28.87,28.94,28.78,28.83,1440953.0
2019-06-24 09:55:00,28.84,28.98,28.72,28.93,1379004.0,28.84,28.98,28.72,28.93,1379004.0
2019-06-24 10:00:00,28.93,29.04,28.83,28.99,1587594.0,28.93,29.04,28.83,28.99,1587594.0
2019-06-24 10:05:00,28.99,29.16,28.98,29.13,1442714.0,28.99,29.16,28.98,29.13,1442714.0
2019-06-24 10:10:00,29.14,29.27,29.13,29.24,1512016.0,29.14,29.27,29.13,29.24,1512016.0
2019-06-24 10:15:00,29.23,29.27,29.03,29.07,1478278.0,29.23,29.27,29.03,29.07,1478278.0
2019-06-24 10:20:00,29.07,29.1,28.94,29.04,1361735.0,29.07,29.1,28.94,29.04,1361735.0
2019-06-24 10:25:00,29.04,29.16,29.03,29.1,953093.0,29.04,29.16,29.03,29.1,953093.0
2019-06-24 10:30:00,29.1,29.13,28.97,28.98,680090.0,29.1,29.13,28.97,28.98,680090.0
2019-06-24 10:35:00,28.98,29.03,28.91,28.98,833964.0,28.98,29.03,28.91,28.98,833964.0
2019-06-24 10:40:00,28.98,28.99,28.92,28.99,696387.0,28.98,28.99,28.92,28.99,696387.0
2019-06-24 10:45:00,28.99,29.08,28.95,28.97,824309.0,28.99,29.08,28.95,28.97,824309.0
2019-06-24 10:50:00,28.97,29.04,28.93,28.93,468036.0,28.97,29.04,28.93,28.93,468036.0
2019-06-24 10:55:00,28.93,28.94,28.85,28.87,845334.0,28.93,28.94,28.85,28.87,845334.0
2019-06-24 11:00:00,28.87,28.95,28.87,28.94,665511.0,28.87,28.95,28.87,28.94,665511.0
2019-06-24 11:05:00,28.94,28.98,28.91,28.94,478160.0,28.94,28.98,28.91,28.94,478160.0
2019-06-24 11:10:00,28.95,29.01,28.92,29.0,469817.0,28.95,29.01,28.92,29.0,469817.0
2019-06-24 11:15:00,29.0,29.04,28.9,28.91,563251.0,29.0,29.04,28.9,28.91,563251.0
2019-06-24 11:20:00,28.91,28.92,28.83,28.89,699811.0,28.91,28.92,28.83,28.89,699811.0
2019-06-24 11:25:00,28.9,28.98,28.86,28.96,409500.0,28.9,28.98,28.86,28.96,409500.0
2019-06-24 11:30:00,28.97,28.97,28.92,28.94,261195.0,28.97,28.97,28.92,28.94,261195.0
2019-06-24 11:35:00,28.94,28.95,28.89,28.94,304306.0,28.94,28.95,28.89,28.94,304306.0
2019-06-24 11:40:00,28.94,28.97,28.94,28.96,375864.0,28.94,28.97,28.94,28.96,375864.0
2019-06-24 11:45:00,28.96,29.07,28.92,29.07,521281.0,28.96,29.07,28.92,29.07,521281.0
2019-06-24 11:50:00,29.07,29.07,29.0,29.01,382256.0,29.07,29.07,29.0,29.01,382256.0
2019-06-24 11:55:00,29.02,29.06,28.99,29.0,306383.0,29.02,29.06,28.99,29.0,306383.0
2019-06-24 12:00:00,29.01,29.04,28.95,28.99,404252.0,29.01,29.04,28.95,28.99,404252.0
2019-06-24 12:05:00,28.99,29.04,28.97,29.03,208161.0,28.99,29.04,28.97,29.03,208161.0
2019-06-24 12:10:00,29.03,29.03,28.94,28.96,347908.0,29.03,29.03,28.94,28.96,347908.0
2019-06-24 12:15:00,28.96,29.02,28.95,29.01,455471.0,28.96,29.02,28.95,29.01,455471.0
2019-06-24 12:20:00,29.01,29.04,28.99,28.99,430932.0,29.01,29.04,28.99,28.99,430932.0
2019-06-24 12:25:00,29.0,29.0,28.95,28.98,156357.0,29.0,29.0,28.95,28.98,156357.0
2019-06-24 12:30:00,28.98,28.99,28.95,28.95,209336.0,28.98,28.99,28.95,28.95,209336.0
2019-06-24 12:35:00,28.96,29.0,28.95,29.0,158006.0,28.96,29.0,28.95,29.0,158006.0
2019-06-24 12:40:00,28.99,29.03,28.98,29.03,180041.0,28.99,29.03,28.98,29.03,180041.0
2019-06-24 12:45:00,29.03,29.14,29.02,29.13,531112.0,29.03,29.14,29.02,29.13,531112.0
2019-06-24 12:50:00,29.14,29.32,29.13,29.28,1727989.0,29.14,29.32,29.13,29.28,1727989.0
2019-06-24 12:55:00,29.28,29.37,29.26,29.35,1197919.0,29.28,29.37,29.26,29.35,1197919.0
2019-06-24 13:00:00,29.35,29.37,29.3,29.3,621565.0,29.35,29.37,29.3,29.3,621565.0
2019-06-24 13:05:00,29.3,29.31,29.23,29.24,545569.0,29.3,29.31,29.23,29.24,545569.0
2019-06-24 13:10:00,29.25,29.27,29.22,29.24,347616.0,29.25,29.27,29.22,29.24,347616.0
2019-06-24 13:15:00,29.24,29.28,29.24,29.26,300096.0,29.24,29.28,29.24,29.26,300096.0
2019-06-24 13:20:00,29.26,29.27,29.15,29.16,593835.0,29.26,29.27,29.15,29.16,593835.0
2019-06-24 13:25:00,29.17,29.2,29.15,29.15,353139.0,29.17,29.2,29.15,29.15,353139.0
2019-06-24 13:30:00,29.16,29.19,29.13,29.16,280788.0,29.16,29.19,29.13,29.16,280788.0
2019-06-24 13:35:00,29.17,29.25,29.16,29.25,349738.0,29.17,29.25,29.16,29.25,349738.0
2019-06-24 13:40:00,29.25,29.25,29.17,29.2,600569.0,29.25,29.25,29.17,29.2,600569.0
2019-06-24 13:45:00,29.2,29.21,29.17,29.18,158760.0,29.2,29.21,29.17,29.18,158760.0
2019-06-24 13:50:00,29.17,29.22,29.16,29.17,242130.0,29.17,29.22,29.16,29.17,242130.0
2019-06-24 13:55:00,29.18,29.2,29.17,29.2,206574.0,29.18,29.2,29.17,29.2,206574.0
2019-06-24 14:00:00,29.2,29.21,29.16,29.17,227256.0,29.2,29.21,29.16,29.17,227256.0
2019-06-24 14:05:00,29.17,29.19,29.13,29.14,246417.0,29.17,29.19,29.13,29.14,246417.0
2019-06-24 14:10:00,29.13,29.17,29.13,29.15,160645.0,29.13,29.17,29.13,29.15,160645.0
2019-06-24 14:15:00,29.15,29.19,29.14,29.16,259216.0,29.15,29.19,29.14,29.16,259216.0
2019-06-24 14:20:00,29.17,29.19,29.15,29.18,277676.0,29.17,29.19,29.15,29.18,277676.0
2019-06-24 14:25:00,29.18,29.18,29.1,29.13,343937.0,29.18,29.18,29.1,29.13,343937.0
2019-06-24 14:30:00,29.13,29.2,29.11,29.16,401041.0,29.13,29.2,29.11,29.16,401041.0
2019-06-24 14:35:00,29.17,29.2,29.15,29.2,206953.0,29.17,29.2,29.15,29.2,206953.0
2019-06-24 14:40:00,29.2,29.2,29.17,29.2,246524.0,29.2,29.2,29.17,29.2,246524.0
2019-06-24 14:45:00,29.19,29.27,29.18,29.22,616150.0,29.19,29.27,29.18,29.22,616150.0
2019-06-24 14:50:00,29.23,29.25,29.22,29.24,176107.0,29.23,29.25,29.22,29.24,176107.0
2019-06-24 14:55:00,29.24,29.3,29.23,29.27,450353.0,29.24,29.3,29.23,29.27,450353.0
2019-06-24 15:00:00,29.27,29.29,29.25,29.27,183315.0,29.27,29.29,29.25,29.27,183315.0
2019-06-24 15:05:00,29.28,29.3,29.22,29.22,328067.0,29.28,29.3,29.22,29.22,328067.0
2019-06-24 15:10:00,29.23,29.25,29.21,29.23,221495.0,29.23,29.25,29.21,29.23,221495.0
2019-06-24 15:15:00,29.23,29.27,29.22,29.23,250714.0,29.23,29.27,29.22,29.23,250714.0
2019-06-24 15:20:00,29.23,29.29,29.22,29.27,256137.0,29.23,29.29,29.22,29.27,256137.0
2019-06-24 15:25:00,29.28,29.28,29.23,29.23,228327.0,29.28,29.28,29.23,29.23,228327.0
2019-06-24 15:30:00,29.24,29.26,29.22,29.24,284482.0,29.24,29.26,29.22,29.24,284482.0
2019-06-24 15:35:00,29.23,29.26,29.23,29.25,254424.0,29.23,29.26,29.23,29.25,254424.0
2019-06-24 15:40:00,29.25,29.28,29.25,29.27,295980.0,29.25,29.28,29.25,29.27,295980.0
2019-06-24 15:45:00,29.28,29.28,29.24,29.25,414510.0,29.28,29.28,29.24,29.25,414510.0
2019-06-24 15:50:00,29.25,29.25,29.16,29.17,747899.0,29.25,29.25,29.16,29.17,747899.0
2019-06-24 15:55:00,29.17,29.26,29.16,29.25,1986949.0,29.17,29.26,29.16,29.25,1986949.0
2019-06-25 09:30:00,29.26,29.56,29.23,29.5,2472917.0,29.26,29.56,29.23,29.5,2472917.0
2019-06-25 09:35:00,29.5,29.55,29.28,29.43,1867512.0,29.5,29.55,29.28,29.43,1867512.0
2019-06-25 09:40:00,29.42,29.6,29.33,29.54,1552503.0,29.42,29.6,29.33,29.54,1552503.0
2019-06-25 09:45:00,29.54,29.6,29.42,29.46,1249072.0,29.54,29.6,29.42,29.46,1249072.0
2019-06-25 09:50:00,29.46,29.69,29.45,29.65,1393802.0,29.46,29.69,29.45,29.65,1393802.0
2019-06-25 09:55:00,29.65,29.72,29.57,29.62,1244065.0,29.65,29.72,29.57,29.62,1244065.0
2019-06-25 10:00:00,29.63,29.71,29.6,29.61,906403.0,29.63,29.71,29.6,29.61,906403.0
2019-06-25 10:05:00,29.6,29.65,29.52,29.63,724724.0,29.6,29.65,29.52,29.63,724724.0
2019-06-25 10:10:00,29.63,29.68,29.57,29.61,682973.0,29.63,29.68,29.57,29.61,682973.0
2019-06-25 10:15:00,29.61,29.71,29.54,29.68,765309.0,29.61,29.71,29.54,29.68,765309.0
2019-06-25 10:20:00,29.67,29.68,29.56,29.59,856569.0,29.67,29.68,29.56,29.59,856569.0
2019-06-25 10:25:00,29.58,29.63,29.43,29.49,768616.0,29.58,29.63,29.43,29.49,768616.0
2019-06-25 10:30:00,29.48,29.57,29.36,29.38,931587.0,29.48,29.57,29.36,29.38,931587.0
2019-06-25 10:35:00,29.39,29.4,29.25,29.27,924565.0,29.39,29.4,29.25,29.27,924565.0
2019-06-25 10:40:00,29.27,29.42,29.27,29.37,556061.0,29.27,29.42,29.27,29.37,556061.0
2019-06-25 10:45:00,29.37,29.43,29.28,29.29,615573.0,29.37,29.43,29.28,29.29,615573.0
2019-06-25 10:50:00,29.3,29.4,29.27,29.29,598061.0,29.3,29.4,29.27,29.29,598061.0
2019-06-25 10:55:00,29.29,29.29,29.18,29.24,844793.0,29.29,29.29,29.18,29.24,844793.0
2019-06-25 11:00:00,29.24,29.33,29.21,29.32,742541.0,29.24,29.33,29.21,29.32,742541.0
2019-06-25 11:05:00,29.32,29.39,29.28,29.36,630984.0,29.32,29.39,29.28,29.36,630984.0
2019-06-25 11:10:00,29.37,29.41,29.3,29.32,522619.0,29.37,29.41,29.3,29.32,522619.0
2019-06-25 11:15:00,29.33,29.34,29.26,29.28,379966.0,29.33,29.34,29.26,29.28,379966.0
2019-06-25 11:20:00,29.28,29.37,29.26,29.32,490657.0,29.28,29.37,29.26,29.32,490657.0
2019-06-25 11:25:00,29.33,29.37,29.31,29.33,310592.0,29.33,29.37,29.31,29.33,310592.0
2019-06-25 11:30:00,29.33,29.45,29.33,29.39,440441.0,29.33,29.45,29.33,29.39,440441.0
2019-06-25 11:35:00,29.39,29.44,29.37,29.4,434235.0,29.39,29.44,29.37,29.4,434235.0
2019-06-25 11:40:00,29.4,29.44,29.36,29.44,281090.0,29.4,29.44,29.36,29.44,281090.0
2019-06-25 11:45:00,29.43,29.44,29.39,29.42,246263.0,29.43,29.44,29.39,29.42,246263.0
2019-06-25 11:50:00,29.42,29.43,29.37,29.39,175827.0,29.42,29.43,29.37,29.39,175827.0
2019-06-25 11:55:00,29.38,29.41,29.32,29.34,339203.0,29.38,29.41,29.32,29.34,339203.0
2019-06-25 12:00:00,29.35,29.37,29.32,29.35,197048.0,29.35,29.37,29.32,29.35,197048.0
2019-06-25 12:05:00,29.35,29.39,29.32,29.33,259895.0,29.35,29.39,29.32,29.33,259895.0
2019-06-25 12:10:00,29.34,29.36,29.3,29.31,367233.0,29.34,29.36,29.3,29.31,367233.0
2019-06-25 12:15:00,29.31,29.31,29.2,29.22,472836.0,29.31,29.31,29.2,29.22,472836.0
2019-06-25 12:20:00,29.22,29.22,29.18,29.2,418967.0,29.22,29.22,29.18,29.2,418967.0
2019-06-25 12:25:00,29.2,29.2,29.13,29.17,605103.0,29.2,29.2,29.13,29.17,605103.0
2019-06-25 12:30:00,29.17,29.19,29.1,29.12,462616.0,29.17,29.19,29.1,29.12,462616.0
2019-06-25 12:35:00,29.12,29.13,29.02,29.04,706662.0,29.12,29.13,29.02,29.04,706662.0
2019-06-25 12:40:00,29.03,29.09,29.02,29.06,422235.0,29.03,29.09,29.02,29.06,422235.0
2019-06-25 12:45:00,29.06,29.15,29.05,29.15,432709.0,29.06,29.15,29.05,29.15,432709.0
2019-06-25 12:50:00,29.14,29.17,29.12,29.15,470693.0,29.14,29.17,29.12,29.15,470693.0
2019-06-25 12:55:00,29.16,29.16,29.03,29.04,400481.0,29.16,29.16,29.03,29.04,400481.0
2019-06-25 13:00:00,29.04,29.07,28.88,29.02,1326069.0,29.04,29.07,28.88,29.02,1326069.0
2019-06-25 13:05:00,29.02,29.12,28.99,29.11,386202.0,29.02,29.12,28.99,29.11,386202.0
2019-06-25 13:10:00,29.1,29.11,28.99,29.02,401952.0,29.1,29.11,28.99,29.02,401952.0
2019-06-25 13:15:00,29.03,29.08,29.02,29.06,310562.0,29.03,29.08,29.02,29.06,310562.0
2019-06-25 13:20:00,29.06,29.09,29.02,29.06,248483.0,29.06,29.09,29.02,29.06,248483.0
2019-06-25 13:25:00,29.06,29.12,29.05,29.1,241795.0,29.06,29.12,29.05,29.1,241795.0
2019-06-25 13:30:00,29.1,29.15,29.07,29.14,344105.0,29.1,29.15,29.07,29.14,344105.0
2019-06-25 13:35:00,29.14,29.18,29.1,29.13,399658.0,29.14,29.18,29.1,29.13,399658.0
2019-06-25 13:40:00,29.13,29.17,29.11,29.14,268633.0,29.13,29.17,29.11,29.14,268633.0
2019-06-25 13:45:00,29.14,29.16,29.07,29.09,233529.0,29.14,29.16,29.07,29.09,233529.0
2019-06-25 13:50:00,29.08,29.09,28.99,29.05,458688.0,29.08,29.09,28.99,29.05,458688.0
2019-06-25 13:55:00,29.05,29.05,28.99,29.01,401835.0,29.05,29.05,28.99,29.01,401835.0
2019-06-25 14:00:00,29.0,29.09,28.99,29.06,440929.0,29.0,29.09,28.99,29.06,440929.0
2019-06-25 14:05:00,29.06,29.1,29.05,29.09,289635.0,29.06,29.1,29.05,29.09,289635.0
2019-06-25 14:10:00,29.1,29.1,29.05,29.08,243573.0,29.1,29.1,29.05,29.08,243573.0
2019-06-25 14:15:00,29.08,29.08,29.0,29.0,279386.0,29.08,29.08,29.0,29.0,279386.0
2019-06-25 14:20:00,29.0,29.01,28.97,28.98,303859.0,29.0,29.01,28.97,28.98,303859.0
2019-06-25 14:25:00,28.99,28.99,28.95,28.98,370381.0,28.99,28.99,28.95,28.98,370381.0
2019-06-25 14:30:00,28.97,29.03,28.91,28.91,590875.0,28.97,29.03,28.91,28.91,590875.0
2019-06-25 14:35:00,28.92,28.93,28.83,28.89,784457.0,28.92,28.93,28.83,28.89,784457.0
2019-06-25 14:40:00,28.89,28.91,28.84,28.86,466876.0,28.89,28.91,28.84,28.86,466876.0
2019-06-25 14:45:00,28.85,28.9,28.83,28.87,441480.0,28.85,28.9,28.83,28.87,441480.0
2019-06-25 14:50:00,28.86,28.86,28.8,28.84,436709.0,28.86,28.86,28.8,28.84,436709.0
2019-06-25 14:55:00,28.83,28.91,28.82,28.86,501468.0,28.83,28.91,28.82,28.86,501468.0
2019-06-25 15:00:00,28.86,28.89,28.83,28.86,475680.0,28.86,28.89,28.83,28.86,475680.0
2019-06-25 15:05:00,28.86,28.96,28.85,28.93,558613.0,28.86,28.96,28.85,28.93,558613.0
2019-06-25 15:10:00,28.93,28.94,28.85,28.87,327902.0,28.93,28.94,28.85,28.87,327902.0
2019-06-25 15:15:00,28.87,28.88,28.84,28.85,333034.0,28.87,28.88,28.84,28.85,333034.0
2019-06-25 15:20:00,28.84,28.9,28.84,28.87,323872.0,28.84,28.9,28.84,28.87,323872.0
2019-06-25 15:25:00,28.87,28.94,28.85,28.91,520417.0,28.87,28.94,28.85,28.91,520417.0
2019-06-25 15:30:00,28.91,28.94,28.89,28.92,323574.0,28.91,28.94,28.89,28.92,323574.0
2019-06-25 15:35:00,28.92,28.94,28.89,28.92,306905.0,28.92,28.94,28.89,28.92,306905.0
2019-06-25 15:40:00,28.92,28.93,28.87,28.88,314302.0,28.92,28.93,28.87,28.88,314302.0
2019-06-25 15:45:00,28.88,28.91,28.82,28.85,883746.0,28.88,28.91,28.82,28.85,883746.0
2019-06-25 15:50:00,28.85,28.85,28.8,28.82,905550.0,28.85,28.85,28.8,28.82,905550.0
2019-06-25 15:55:00,28.82,28.9,28.8,28.85,2366642.0,28.82,28.9,28.8,28.85,2366642.0
2019-06-26 09:30:00,29.94,30.44,29.93,30.31,6740644.0,29.94,30.44,29.93,30.31,6740644.0
2019-06-26 09:35:00,30.32,30.47,30.15,30.39,3662951.0,30.32,30.47,30.15,30.39,3662951.0
2019-06-26 09:40:00,30.39,30.48,30.21,30.21,2578227.0,30.39,30.48,30.21,30.21,2578227.0
2019-06-26 09:45:00,30.21,30.3,30.13,30.2,1674301.0,30.21,30.3,30.13,30.2,1674301.0
2019-06-26 09:50:00,30.2,30.36,30.08,30.34,2176309.0,30.2,30.36,30.08,30.34,2176309.0
2019-06-26 09:55:00,30.33,30.45,30.24,30.39,1738268.0,30.33,30.45,30.24,30.39,1738268.0
2019-06-26 10:00:00,30.38,30.44,30.28,30.31,1694220.0,30.38,30.44,30.28,30.31,1694220.0
2019-06-26 10:05:00,30.31,30.35,30.17,30.21,1192460.0,30.31,30.35,30.17,30.21,1192460.0
2019-06-26 10:10:00,30.22,30.27,30.08,30.11,1238280.0,30.22,30.27,30.08,30.11,1238280.0
2019-06-26 10:15:00,30.11,30.2,30.06,30.08,1154220.0,30.11,30.2,30.06,30.08,1154220.0
2019-06-26 10:20:00,30.08,30.11,29.89,30.05,1883419.0,30.08,30.11,29.89,30.05,1883419.0
2019-06-26 10:25:00,30.05,30.05,29.92,29.98,1028099.0,30.05,30.05,29.92,29.98,1028099.0
2019-06-26 10:30:00,29.98,30.06,29.94,30.0,900291.0,29.98,30.06,29.94,30.0,900291.0
2019-06-26 10:35:00,30.0,30.03,29.92,29.96,801399.0,30.0,30.03,29.92,29.96,801399.0
2019-06-26 10:40:00,29.95,29.96,29.8,29.84,1129398.0,29.95,29.96,29.8,29.84,1129398.0
2019-06-26 10:45:00,29.84,29.97,29.83,29.96,737942.0,29.84,29.97,29.83,29.96,737942.0
2019-06-26 10:50:00,29.96,29.98,29.82,29.82,745864.0,29.96,29.98,29.82,29.82,745864.0
2019-06-26 10:55:00,29.83,29.97,29.8,29.97,874282.0,29.83,29.97,29.8,29.97,874282.0
2019-06-26 11:00:00,29.96,30.06,29.94,30.03,1079237.0,29.96,30.06,29.94,30.03,1079237.0
2019-06-26 11:05:00,30.02,30.06,29.95,30.06,833380.0,30.02,30.06,29.95,30.06,833380.0
2019-06-26 11:10:00,30.06,30.12,30.02,30.05,831645.0,30.06,30.12,30.02,30.05,831645.0
2019-06-26 11:15:00,30.04,30.07,30.01,30.04,377822.0,30.04,30.07,30.01,30.04,377822.0
2019-06-26 11:20:00,30.04,30.1,30.01,30.02,470480.0,30.04,30.1,30.01,30.02,470480.0
2019-06-26 11:25:00,30.03,30.16,30.02,30.15,642416.0,30.03,30.16,30.02,30.15,642416.0
2019-06-26 11:30:00,30.15,30.16,30.06,30.1,419831.0,30.15,30.16,30.06,30.1,419831.0
2019-06-26 11:35:00,30.1,30.1,30.03,30.08,312514.0,30.1,30.1,30.03,30.08,312514.0
2019-06-26 11:40:00,30.08,30.13,30.06,30.07,398803.0,30.08,30.13,30.06,30.07,398803.0
2019-06-26 11:45:00,30.08,30.13,30.06,30.13,286381.0,30.08,30.13,30.06,30.13,286381.0
2019-06-26 11:50:00,30.12,30.19,30.08,30.17,621370.0,30.12,30.19,30.08,30.17,621370.0
2019-06-26 11:55:00,30.18,30.28,30.17,30.27,902622.0,30.18,30.28,30.17,30.27,902622.0
2019-06-26 12:00:00,30.26,30.3,30.22,30.24,713197.0,30.26,30.3,30.22,30.24,713197.0
2019-06-26 12:05:00,30.24,30.25,30.2,30.21,287880.0,30.24,30.25,30.2,30.21,287880.0
2019-06-26 12:10:00,30.2,30.21,30.13,30.16,581958.0,30.2,30.21,30.13,30.16,581958.0
2019-06-26 12:15:00,30.16,30.23,30.16,30.21,390902.0,30.16,30.23,30.16,30.21,390902.0
2019-06-26 12:20:00,30.21,30.22,30.15,30.19,250936.0,30.21,30.22,30.15,30.19,250936.0
2019-06-26 12:25:00,30.19,30.2,30.13,30.16,356573.0,30.19,30.2,30.13,30.16,356573.0
2019-06-26 12:30:00,30.16,30.16,30.1,30.13,340964.0,30.16,30.16,30.1,30.13,340964.0
2019-06-26 12:35:00,30.13,30.2,30.12,30.17,274867.0,30.13,30.2,30.12,30.17,274867.0
2019-06-26 12:40:00,30.18,30.21,30.16,30.19,197268.0,30.18,30.21,30.16,30.19,197268.0
2019-06-26 12:45:00,30.19,30.2,30.15,30.17,261137.0,30.19,30.2,30.15,30.17,261137.0
2019-06-26 12:50:00,30.17,30.18,30.11,30.11,294885.0,30.17,30.18,30.11,30.11,294885.0
2019-06-26 12:55:00,30.12,30.12,30.06,30.07,378908.0,30.12,30.12,30.06,30.07,378908.0
2019-06-26 13:00:00,30.08,30.09,30.04,30.04,260481.0,30.08,30.09,30.04,30.04,260481.0
2019-06-26 13:05:00,30.05,30.05,29.95,29.97,532903.0,30.05,30.05,29.95,29.97,532903.0
2019-06-26 13:10:00,29.98,29.99,29.92,29.94,394011.0,29.98,29.99,29.92,29.94,394011.0
2019-06-26 13:15:00,29.94,29.97,29.92,29.93,368386.0,29.94,29.97,29.92,29.93,368386.0
2019-06-26 13:20:00,29.93,29.97,29.91,29.93,409636.0,29.93,29.97,29.91,29.93,409636.0
2019-06-26 13:25:00,29.93,29.99,29.91,29.93,363088.0,29.93,29.99,29.91,29.93,363088.0
2019-06-26 13:30:00,29.92,29.96,29.86,29.87,505389.0,29.92,29.96,29.86,29.87,505389.0
2019-06-26 13:35:00,29.87,29.92,29.85,29.91,247146.0,29.87,29.92,29.85,29.91,247146.0
2019-06-26 13:40:00,29.91,29.95,29.87,29.92,325643.0,29.91,29.95,29.87,29.92,325643.0
2019-06-26 13:45:00,29.92,29.94,29.83,29.86,436832.0,29.92,29.94,29.83,29.86,436832.0
2019-06-26 13:50:00,29.85,29.87,29.82,29.84,258745.0,29.85,29.87,29.82,29.84,258745.0
2019-06-26 13:55:00,29.84,29.87,29.82,29.87,267580.0,29.84,29.87,29.82,29.87,267580.0
2019-06-26 14:00:00,29.87,29.87,29.82,29.84,172140.0,29.87,29.87,29.82,29.84,172140.0
2019-06-26 14:05:00,29.85,29.93,29.84,29.91,318875.0,29.85,29.93,29.84,29.91,318875.0
2019-06-26 14:10:00,29.91,29.95,29.9,29.92,327849.0,29.91,29.95,29.9,29.92,327849.0
2019-06-26 14:15:00,29.92,29.94,29.89,29.91,159371.0,29.92,29.94,29.89,29.91,159371.0
2019-06-26 14:20:00,29.91,29.97,29.91,29.94,322440.0,29.91,29.97,29.91,29.94,322440.0
2019-06-26 14:25:00,29.94,29.96,29.9,29.93,256294.0,29.94,29.96,29.9,29.93,256294.0
2019-06-26 14:30:00,29.94,29.95,29.9,29.95,191682.0,29.94,29.95,29.9,29.95,191682.0
2019-06-26 14:35:00,29.95,29.97,29.94,29.95,209246.0,29.95,29.97,29.94,29.95,209246.0
2019-06-26 14:40:00,29.96,29.97,29.91,29.93,233905.0,29.96,29.97,29.91,29.93,233905.0
2019-06-26 14:45:00,29.93,29.94,29.85,29.86,333129.0,29.93,29.94,29.85,29.86,333129.0
2019-06-26 14:50:00,29.86,29.86,29.8,29.82,269496.0,29.86,29.86,29.8,29.82,269496.0
2019-06-26 14:55:00,29.82,29.88,29.8,29.84,261413.0,29.82,29.88,29.8,29.84,261413.0
2019-06-26 15:00:00,29.85,29.91,29.84,29.88,395642.0,29.85,29.91,29.84,29.88,395642.0
2019-06-26 15:05:00,29.88,29.88,29.82,29.86,332466.0,29.88,29.88,29.82,29.86,332466.0
2019-06-26 15:10:00,29.86,29.9,29.83,29.88,251547.0,29.86,29.9,29.83,29.88,251547.0
2019-06-26 15:15:00,29.88,29.92,29.85,29.88,279144.0,29.88,29.92,29.85,29.88,279144.0
2019-06-26 15:20:00,29.88,29.88,29.81,29.84,309752.0,29.88,29.88,29.81,29.84,309752.0
2019-06-26 15:25:00,29.84,29.87,29.8,29.8,302513.0,29.84,29.87,29.8,29.8,302513.0
2019-06-26 15:30:00,29.8,29.88,29.78,29.86,582849.0,29.8,29.88,29.78,29.86,582849.0
2019-06-26 15:35:00,29.85,29.94,29.83,29.93,548670.0,29.85,29.94,29.83,29.93,548670.0
2019-06-26 15:40:00,29.93,29.98,29.91,29.93,704404.0,29.93,29.98,29.91,29.93,704404.0
2019-06-26 15:45:00,29.93,29.98,29.92,29.95,566988.0,29.93,29.98,29.92,29.95,566988.0
2019-06-26 15:50:00,29.95,29.97,29.9,29.92,629015.0,29.95,29.97,29.9,29.92,629015.0
2019-06-26 15:55:00,29.93,29.95,29.9,29.91,1408522.0,29.93,29.95,29.9,29.91,1408522.0
2019-06-27 09:30:00,30.41,30.57,30.28,30.34,3463447.0,30.41,30.57,30.28,30.34,3463447.0
2019-06-27 09:35:00,30.34,30.36,30.21,30.27,1398924.0,30.34,30.36,30.21,30.27,1398924.0
2019-06-27 09:40:00,30.27,30.53,30.27,30.5,1854211.0,30.27,30.53,30.27,30.5,1854211.0
2019-06-27 09:45:00,30.5,30.76,30.47,30.71,2632103.0,30.5,30.76,30.47,30.71,2632103.0
2019-06-27 09:50:00,30.7,30.82,30.64,30.79,1908593.0,30.7,30.82,30.64,30.79,1908593.0
2019-06-27 09:55:00,30.79,30.96,30.78,30.9,2088218.0,30.79,30.96,30.78,30.9,2088218.0
2019-06-27 10:00:00,30.9,30.95,30.77,30.82,1569222.0,30.9,30.95,30.77,30.82,1569222.0
2019-06-27 10:05:00,30.82,30.87,30.66,30.74,1475877.0,30.82,30.87,30.66,30.74,1475877.0
2019-06-27 10:10:00,30.74,30.75,30.63,30.71,877457.0,30.74,30.75,30.63,30.71,877457.0
2019-06-27 10:15:00,30.71,30.71,30.55,30.58,992846.0,30.71,30.71,30.55,30.58,992846.0
2019-06-27 10:20:00,30.59,30.64,30.52,30.62,1285883.0,30.59,30.64,30.52,30.62,1285883.0
2019-06-27 10:25:00,30.63,30.71,30.62,30.65,865728.0,30.63,30.71,30.62,30.65,865728.0
2019-06-27 10:30:00,30.66,30.7,30.56,30.63,767850.0,30.66,30.7,30.56,30.63,767850.0
2019-06-27 10:35:00,30.62,30.69,30.58,30.62,596212.0,30.62,30.69,30.58,30.62,596212.0
2019-06-27 10:40:00,30.62,30.63,30.46,30.51,999696.0,30.62,30.63,30.46,30.51,999696.0
2019-06-27 10:45:00,30.51,30.56,30.45,30.49,539901.0,30.51,30.56,30.45,30.49,539901.0
2019-06-27 10:50:00,30.49,30.56,30.47,30.53,536310.0,30.49,30.56,30.47,30.53,536310.0
2019-06-27 10:55:00,30.52,30.69,30.5,30.69,955607.0,30.52,30.69,30.5,30.69,955607.0
2019-06-27 11:00:00,30.68,30.7,30.65,30.68,421464.0,30.68,30.7,30.65,30.68,421464.0
2019-06-27 11:05:00,30.68,30.74,30.63,30.72,620300.0,30.68,30.74,30.63,30.72,620300.0
2019-06-27 11:10:00,30.72,30.74,30.67,30.7,417139.0,30.72,30.74,30.67,30.7,417139.0
2019-06-27 11:15:00,30.69,30.73,30.59,30.61,767372.0,30.69,30.73,30.59,30.61,767372.0
2019-06-27 11:20:00,30.6,30.61,30.52,30.55,634193.0,30.6,30.61,30.52,30.55,634193.0
2019-06-27 11:25:00,30.55,30.62,30.53,30.61,344360.0,30.55,30.62,30.53,30.61,344360.0
2019-06-27 11:30:00,30.61,30.61,30.55,30.58,343410.0,30.61,30.61,30.55,30.58,343410.0
2019-06-27 11:35:00,30.58,30.59,30.48,30.52,802675.0,30.58,30.59,30.48,30.52,802675.0
2019-06-27 11:40:00,30.52,30.52,30.42,30.43,832603.0,30.52,30.52,30.42,30.43,832603.0
2019-06-27 11:45:00,30.42,30.45,30.4,30.42,417736.0,30.42,30.45,30.4,30.42,417736.0
2019-06-27 11:50:00,30.42,30.48,30.38,30.38,533899.0,30.42,30.48,30.38,30.38,533899.0
2019-06-27 11:55:00,30.38,30.48,30.36,30.47,664435.0,30.38,30.48,30.36,30.47,664435.0
2019-06-27 12:00:00,30.47,30.47,30.41,30.46,422382.0,30.47,30.47,30.41,30.46,422382.0
2019-06-27 12:05:00,30.47,30.52,30.46,30.5,504260.0,30.47,30.52,30.46,30.5,504260.0
2019-06-27 12:10:00,30.5,30.51,30.41,30.42,363297.0,30.5,30.51,30.41,30.42,363297.0
2019-06-27 12:15:00,30.43,30.47,30.42,30.44,277148.0,30.43,30.47,30.42,30.44,277148.0
2019-06-27 12:20:00,30.45,30.45,30.41,30.43,184576.0,30.45,30.45,30.41,30.43,184576.0
2019-06-27 12:25:00,30.43,30.47,30.42,30.43,143020.0,30.43,30.47,30.42,30.43,143020.0
2019-06-27 12:30:00,30.43,30.47,30.42,30.46,242361.0,30.43,30.47,30.42,30.46,242361.0
2019-06-27 12:35:00,30.46,30.51,30.46,30.5,357903.0,30.46,30.51,30.46,30.5,357903.0
2019-06-27 12:40:00,30.51,30.52,30.47,30.49,290389.0,30.51,30.52,30.47,30.49,290389.0
2019-06-27 12:45:00,30.5,30.55,30.47,30.54,308995.0,30.5,30.55,30.47,30.54,308995.0
2019-06-27 12:50:00,30.54,30.56,30.51,30.52,225828.0,30.54,30.56,30.51,30.52,225828.0
2019-06-27 12:55:00,30.52,30.52,30.5,30.51,402869.0,30.52,30.52,30.5,30.51,402869.0
2019-06-27 13:00:00,30.51,30.57,30.5,30.57,330587.0,30.51,30.57,30.5,30.57,330587.0
2019-06-27 13:05:00,30.56,30.59,30.54,30.55,261267.0,30.56,30.59,30.54,30.55,261267.0
2019-06-27 13:10:00,30.56,30.6,30.54,30.58,266335.0,30.56,30.6,30.54,30.58,266335.0
2019-06-27 13:15:00,30.58,30.61,30.57,30.58,247991.0,30.58,30.61,30.57,30.58,247991.0
2019-06-27 13:20:00,30.58,30.6,30.57,30.6,213111.0,30.58,30.6,30.57,30.6,213111.0
2019-06-27 13:25:00,30.59,30.6,30.56,30.57,193443.0,30.59,30.6,30.56,30.57,193443.0
2019-06-27 13:30:00,30.58,30.59,30.56,30.57,124479.0,30.58,30.59,30.56,30.57,124479.0
2019-06-27 13:35:00,30.57,30.62,30.57,30.59,307591.0,30.57,30.62,30.57,30.59,307591.0
2019-06-27 13:40:00,30.6,30.65,30.59,30.65,447124.0,30.6,30.65,30.59,30.65,447124.0
2019-06-27 13:45:00,30.65,30.68,30.6,30.68,523730.0,30.65,30.68,30.6,30.68,523730.0
2019-06-27 13:50:00,30.68,30.7,30.67,30.69,324678.0,30.68,30.7,30.67,30.69,324678.0
2019-06-27 13:55:00,30.7,30.7,30.65,30.66,261110.0,30.7,30.7,30.65,30.66,261110.0
2019-06-27 14:00:00,30.65,30.67,30.63,30.64,242906.0,30.65,30.67,30.63,30.64,242906.0
2019-06-27 14:05:00,30.64,30.65,30.6,30.65,323090.0,30.64,30.65,30.6,30.65,323090.0
2019-06-27 14:10:00,30.65,30.68,30.64,30.67,307495.0,30.65,30.68,30.64,30.67,307495.0
2019-06-27 14:15:00,30.67,30.72,30.66,30.72,354549.0,30.67,30.72,30.66,30.72,354549.0
2019-06-27 14:20:00,30.72,30.74,30.69,30.71,394123.0,30.72,30.74,30.69,30.71,394123.0
2019-06-27 14:25:00,30.72,30.79,30.71,30.77,604445.0,30.72,30.79,30.71,30.77,604445.0
2019-06-27 14:30:00,30.77,30.8,30.72,30.77,503143.0,30.77,30.8,30.72,30.77,503143.0
2019-06-27 14:35:00,30.78,30.8,30.76,30.79,463894.0,30.78,30.8,30.76,30.79,463894.0
2019-06-27 14:40:00,30.78,30.79,30.71,30.73,455356.0,30.78,30.79,30.71,30.73,455356.0
2019-06-27 14:45:00,30.72,30.77,30.72,30.76,421301.0,30.72,30.77,30.72,30.76,421301.0
2019-06-27 14:50:00,30.75,30.77,30.65,30.66,529669.0,30.75,30.77,30.65,30.66,529669.0
2019-06-27 14:55:00,30.66,30.7,30.61,30.63,419726.0,30.66,30.7,30.61,30.63,419726.0
2019-06-27 15:00:00,30.64,30.67,30.62,30.66,327622.0,30.64,30.67,30.62,30.66,327622.0
2019-06-27 15:05:00,30.66,30.67,30.63,30.65,269272.0,30.66,30.67,30.63,30.65,269272.0
2019-06-27 15:10:00,30.65,30.65,30.6,30.64,396832.0,30.65,30.65,30.6,30.64,396832.0
2019-06-27 15:15:00,30.64,30.64,30.59,30.62,471795.0,30.64,30.64,30.59,30.62,471795.0
2019-06-27 15:20:00,30.62,30.66,30.61,30.66,303004.0,30.62,30.66,30.61,30.66,303004.0
2019-06-27 15:25:00,30.66,30.71,30.65,30.71,452288.0,30.66,30.71,30.65,30.71,452288.0
2019-06-27 15:30:00,30.71,30.71,30.66,30.67,448098.0,30.71,30.71,30.66,30.67,448098.0
2019-06-27 15:35:00,30.67,30.68,30.63,30.66,445444.0,30.67,30.68,30.63,30.66,445444.0
2019-06-27 15:40:00,30.66,30.71,30.64,30.7,369121.0,30.66,30.71,30.64,30.7,369121.0
2019-06-27 15:45:00,30.71,30.73,30.69,30.73,606796.0,30.71,30.73,30.69,30.73,606796.0
2019-06-27 15:50:00,30.72,30.77,30.72,30.77,1003172.0,30.72,30.77,30.72,30.77,1003172.0
2019-06-27 15:55:00,30.77,30.79,30.73,30.73,1704604.0,30.77,30.79,30.73,30.73,1704604.0
2019-06-28 09:30:00,31.07,31.12,30.88,30.9,2929797.0,31.07,31.12,30.88,30.9,2929797.0
2019-06-28 09:35:00,30.89,30.94,30.68,30.74,2092539.0,30.89,30.94,30.68,30.74,2092539.0
2019-06-28 09:40:00,30.73,30.84,30.65,30.72,1264109.0,30.73,30.84,30.65,30.72,1264109.0
2019-06-28 09:45:00,30.72,30.75,30.56,30.58,1027226.0,30.72,30.75,30.56,30.58,1027226.0
2019-06-28 09:50:00,30.58,30.58,30.45,30.51,1546711.0,30.58,30.58,30.45,30.51,1546711.0
2019-06-28 09:55:00,30.52,30.63,30.46,30.52,1003050.0,30.52,30.63,30.46,30.52,1003050.0
2019-06-28 10:00:00,30.52,30.56,30.41,30.46,859401.0,30.52,30.56,30.41,30.46,859401.0
2019-06-28 10:05:00,30.46,30.61,30.45,30.56,826678.0,30.46,30.61,30.45,30.56,826678.0
2019-06-28 10:10:00,30.56,30.59,30.52,30.57,445504.0,30.56,30.59,30.52,30.57,445504.0
2019-06-28 10:15:00,30.58,30.64,30.55,30.59,558986.0,30.58,30.64,30.55,30.59,558986.0
2019-06-28 10:20:00,30.6,30.63,30.56,30.61,486028.0,30.6,30.63,30.56,30.61,486028.0
2019-06-28 10:25:00,30.61,30.62,30.51,30.53,776765.0,30.61,30.62,30.51,30.53,776765.0
2019-06-28 10:30:00,30.54,30.55,30.44,30.49,583300.0,30.54,30.55,30.44,30.49,583300.0
2019-06-28 10:35:00,30.48,30.56,30.48,30.53,521900.0,30.48,30.56,30.48,30.53,521900.0
2019-06-28 10:40:00,30.53,30.56,30.49,30.52,245130.0,30.53,30.56,30.49,30.52,245130.0
2019-06-28 10:45:00,30.52,30.63,30.5,30.59,407224.0,30.52,30.63,30.5,30.59,407224.0
2019-06-28 10:50:00,30.59,30.67,30.59,30.6,670479.0,30.59,30.67,30.59,30.6,670479.0
2019-06-28 10:55:00,30.6,30.7,30.6,30.67,435967.0,30.6,30.7,30.6,30.67,435967.0
2019-06-28 11:00:00,30.67,30.69,30.6,30.64,629333.0,30.67,30.69,30.6,30.64,629333.0
2019-06-28 11:05:00,30.65,30.66,30.53,30.54,560882.0,30.65,30.66,30.53,30.54,560882.0
2019-06-28 11:10:00,30.54,30.59,30.49,30.56,581849.0,30.54,30.59,30.49,30.56,581849.0
2019-06-28 11:15:00,30.55,30.59,30.51,30.56,241417.0,30.55,30.59,30.51,30.56,241417.0
2019-06-28 11:20:00,30.57,30.57,30.53,30.55,220029.0,30.57,30.57,30.53,30.55,220029.0
2019-06-28 11:25:00,30.55,30.56,30.47,30.48,581183.0,30.55,30.56,30.47,30.48,581183.0
2019-06-28 11:30:00,30.48,30.55,30.45,30.53,402964.0,30.48,30.55,30.45,30.53,402964.0
2019-06-28 11:35:00,30.53,30.59,30.5,30.57,472074.0,30.53,30.59,30.5,30.57,472074.0
2019-06-28 11:40:00,30.58,30.61,30.56,30.61,504787.0,30.58,30.61,30.56,30.61,504787.0
2019-06-28 11:45:00,30.61,30.64,30.58,30.61,542253.0,30.61,30.64,30.58,30.61,542253.0
2019-06-28 11:50:00,30.61,30.68,30.6,30.66,488332.0,30.61,30.68,30.6,30.66,488332.0
2019-06-28 11:55:00,30.67,30.68,30.63,30.65,311031.0,30.67,30.68,30.63,30.65,311031.0
2019-06-28 12:00:00,30.66,30.74,30.63,30.71,597298.0,30.66,30.74,30.63,30.71,597298.0
2019-06-28 12:05:00,30.71,30.74,30.7,30.71,298115.0,30.71,30.74,30.7,30.71,298115.0
2019-06-28 12:10:00,30.72,30.75,30.71,30.72,384690.0,30.72,30.75,30.71,30.72,384690.0
2019-06-28 12:15:00,30.72,30.77,30.72,30.76,439341.0,30.72,30.77,30.72,30.76,439341.0
2019-06-28 12:20:00,30.76,30.78,30.7,30.72,386028.0,30.76,30.78,30.7,30.72,386028.0
2019-06-28 12:25:00,30.73,30.74,30.62,30.63,525437.0,30.73,30.74,30.62,30.63,525437.0
2019-06-28 12:30:00,30.63,30.67,30.6,30.67,525422.0,30.63,30.67,30.6,30.67,525422.0
2019-06-28 12:35:00,30.67,30.68,30.64,30.66,278532.0,30.67,30.68,30.64,30.66,278532.0
2019-06-28 12:40:00,30.65,30.69,30.63,30.69,194364.0,30.65,30.69,30.63,30.69,194364.0
2019-06-28 12:45:00,30.69,30.72,30.68,30.7,387549.0,30.69,30.72,30.68,30.7,387549.0
2019-06-28 12:50:00,30.7,30.71,30.67,30.67,237809.0,30.7,30.71,30.67,30.67,237809.0
2019-06-28 12:55:00,30.68,30.7,30.67,30.68,187865.0,30.68,30.7,30.67,30.68,187865.0
2019-06-28 13:00:00,30.68,30.69,30.61,30.65,303670.0,30.68,30.69,30.61,30.65,303670.0
2019-06-28 13:05:00,30.65,30.65,30.58,30.58,268153.0,30.65,30.65,30.58,30.58,268153.0
2019-06-28 13:10:00,30.59,30.62,30.57,30.6,168716.0,30.59,30.62,30.57,30.6,168716.0
2019-06-28 13:15:00,30.59,30.62,30.57,30.59,143655.0,30.59,30.62,30.57,30.59,143655.0
2019-06-28 13:20:00,30.59,30.6,30.54,30.55,231448.0,30.59,30.6,30.54,30.55,231448.0
2019-06-28 13:25:00,30.55,30.56,30.54,30.55,219867.0,30.55,30.56,30.54,30.55,219867.0
2019-06-28 13:30:00,30.55,30.58,30.55,30.56,176526.0,30.55,30.58,30.55,30.56,176526.0
2019-06-28 13:35:00,30.56,30.61,30.55,30.59,147527.0,30.56,30.61,30.55,30.59,147527.0
2019-06-28 13:40:00,30.6,30.6,30.52,30.54,199180.0,30.6,30.6,30.52,30.54,199180.0
2019-06-28 13:45:00,30.54,30.54,30.49,30.52,261634.0,30.54,30.54,30.49,30.52,261634.0
2019-06-28 13:50:00,30.52,30.52,30.49,30.49,281959.0,30.52,30.52,30.49,30.49,281959.0
2019-06-28 13:55:00,30.49,30.49,30.44,30.47,384005.0,30.49,30.49,30.44,30.47,384005.0
2019-06-28 14:00:00,30.46,30.47,30.42,30.44,243560.0,30.46,30.47,30.42,30.44,243560.0
2019-06-28 14:05:00,30.44,30.5,30.43,30.5,272388.0,30.44,30.5,30.43,30.5,272388.0
2019-06-28 14:10:00,30.49,30.52,30.47,30.51,283296.0,30.49,30.52,30.47,30.51,283296.0
2019-06-28 14:15:00,30.51,30.55,30.49,30.55,248719.0,30.51,30.55,30.49,30.55,248719.0
2019-06-28 14:20:00,30.54,30.58,30.51,30.52,345247.0,30.54,30.58,30.51,30.52,345247.0
2019-06-28 14:25:00,30.52,30.58,30.52,30.56,215883.0,30.52,30.58,30.52,30.56,215883.0
2019-06-28 14:30:00,30.57,30.6,30.56,30.59,288860.0,30.57,30.6,30.56,30.59,288860.0
2019-06-28 14:35:00,30.58,30.61,30.57,30.59,283735.0,30.58,30.61,30.57,30.59,283735.0
2019-06-28 14:40:00,30.59,30.61,30.57,30.58,281494.0,30.59,30.61,30.57,30.58,281494.0
2019-06-28 14:45:00,30.57,30.58,30.55,30.57,241529.0,30.57,30.58,30.55,30.57,241529.0
2019-06-28 14:50:00,30.57,30.61,30.55,30.61,369919.0,30.57,30.61,30.55,30.61,369919.0
2019-06-28 14:55:00,30.61,30.61,30.58,30.59,175001.0,30.61,30.61,30.58,30.59,175001.0
2019-06-28 15:00:00,30.58,30.61,30.57,30.58,163392.0,30.58,30.61,30.57,30.58,163392.0
2019-06-28 15:05:00,30.57,30.59,30.55,30.58,269675.0,30.57,30.59,30.55,30.58,269675.0
2019-06-28 15:10:00,30.57,30.58,30.54,30.56,270092.0,30.57,30.58,30.54,30.56,270092.0
2019-06-28 15:15:00,30.56,30.56,30.52,30.54,209508.0,30.56,30.56,30.52,30.54,209508.0
2019-06-28 15:20:00,30.54,30.56,30.5,30.51,279899.0,30.54,30.56,30.5,30.51,279899.0
2019-06-28 15:25:00,30.51,30.52,30.46,30.48,345952.0,30.51,30.52,30.46,30.48,345952.0
2019-06-28 15:30:00,30.48,30.51,30.45,30.49,671952.0,30.48,30.51,30.45,30.49,671952.0
2019-06-28 15:35:00,30.49,30.49,30.45,30.47,503649.0,30.49,30.49,30.45,30.47,503649.0
2019-06-28 15:40:00,30.48,30.48,30.43,30.44,644851.0,30.48,30.48,30.43,30.44,644851.0
2019-06-28 15:45:00,30.44,30.45,30.35,30.37,1237728.0,30.44,30.45,30.35,30.37,1237728.0
2019-06-28 15:50:00,30.37,30.44,30.36,30.39,1226495.0,30.37,30.44,30.36,30.39,1226495.0
2019-06-28 15:55:00,30.39,30.42,30.33,30.38,2184726.0,30.39,30.42,30.33,30.38,2184726.0
2019-07-01 09:30:00,31.8,32.04,31.46,31.5,6825381.0,31.8,32.04,31.46,31.5,6825381.0
2019-07-01 09:35:00,31.5,31.71,31.39,31.69,3076413.0,31.5,31.71,31.39,31.69,3076413.0
2019-07-01 09:40:00,31.68,31.72,31.38,31.52,2648023.0,31.68,31.72,31.38,31.52,2648023.0
2019-07-01 09:45:00,31.52,31.55,31.4,31.4,1347741.0,31.52,31.55,31.4,31.4,1347741.0
2019-07-01 09:50:00,31.41,31.49,31.33,31.44,1446095.0,31.41,31.49,31.33,31.44,1446095.0
2019-07-01 09:55:00,31.44,31.63,31.4,31.55,1287539.0,31.44,31.63,31.4,31.55,1287539.0
2019-07-01 10:00:00,31.56,31.79,31.54,31.74,1706674.0,31.56,31.79,31.54,31.74,1706674.0
2019-07-01 10:05:00,31.73,31.81,31.59,31.64,1348355.0,31.73,31.81,31.59,31.64,1348355.0
2019-07-01 10:10:00,31.64,31.67,31.53,31.62,951579.0,31.64,31.67,31.53,31.62,951579.0
2019-07-01 10:15:00,31.62,31.72,31.58,31.68,856371.0,31.62,31.72,31.58,31.68,856371.0
2019-07-01 10:20:00,31.69,31.69,31.51,31.52,708329.0,31.69,31.69,31.51,31.52,708329.0
2019-07-01 10:25:00,31.52,31.53,31.44,31.46,991578.0,31.52,31.53,31.44,31.46,991578.0
2019-07-01 10:30:00,31.47,31.52,31.42,31.44,655970.0,31.47,31.52,31.42,31.44,655970.0
2019-07-01 10:35:00,31.44,31.54,31.43,31.48,695725.0,31.44,31.54,31.43,31.48,695725.0
2019-07-01 10:40:00,31.48,31.54,31.45,31.51,499076.0,31.48,31.54,31.45,31.51,499076.0
2019-07-01 10:45:00,31.51,31.56,31.48,31.49,475485.0,31.51,31.56,31.48,31.49,475485.0
2019-07-01 10:50:00,31.49,31.53,31.46,31.5,362816.0,31.49,31.53,31.46,31.5,362816.0
2019-07-01 10:55:00,31.5,31.59,31.46,31.59,490597.0,31.5,31.59,31.46,31.59,490597.0
2019-07-01 11:00:00,31.59,31.62,31.53,31.61,626220.0,31.59,31.62,31.53,31.61,626220.0
2019-07-01 11:05:00,31.61,31.61,31.43,31.43,1036162.0,31.61,31.61,31.43,31.43,1036162.0
2019-07-01 11:10:00,31.43,31.45,31.35,31.36,863877.0,31.43,31.45,31.35,31.36,863877.0
2019-07-01 11:15:00,31.36,31.39,31.31,31.38,1134066.0,31.36,31.39,31.31,31.38,1134066.0
2019-07-01 11:20:00,31.38,31.4,31.28,31.31,865865.0,31.38,31.4,31.28,31.31,865865.0
2019-07-01 11:25:00,31.32,31.32,31.18,31.2,1193125.0,31.32,31.32,31.18,31.2,1193125.0
2019-07-01 11:30:00,31.2,31.28,31.17,31.26,662189.0,31.2,31.28,31.17,31.26,662189.0
2019-07-01 11:35:00,31.26,31.35,31.25,31.34,576342.0,31.26,31.35,31.25,31.34,576342.0
2019-07-01 11:40:00,31.33,31.35,31.24,31.28,611606.0,31.33,31.35,31.24,31.28,611606.0
2019-07-01 11:45:00,31.29,31.3,31.22,31.28,386130.0,31.29,31.3,31.22,31.28,386130.0
2019-07-01 11:50:00,31.28,31.32,31.25,31.25,262485.0,31.28,31.32,31.25,31.25,262485.0
2019-07-01 11:55:00,31.26,31.3,31.22,31.26,325393.0,31.26,31.3,31.22,31.26,325393.0
2019-07-01 12:00:00,31.26,31.32,31.22,31.31,327925.0,31.26,31.32,31.22,31.31,327925.0
2019-07-01 12:05:00,31.3,31.31,31.25,31.28,336438.0,31.3,31.31,31.25,31.28,336438.0
2019-07-01 12:10:00,31.28,31.38,31.27,31.38,567848.0,31.28,31.38,31.27,31.38,567848.0
2019-07-01 12:15:00,31.37,31.38,31.31,31.32,317057.0,31.37,31.38,31.31,31.32,317057.0
2019-07-01 12:20:00,31.32,31.33,31.23,31.26,423251.0,31.32,31.33,31.23,31.26,423251.0
2019-07-01 12:25:00,31.25,31.28,31.23,31.28,330813.0,31.25,31.28,31.23,31.28,330813.0
2019-07-01 12:30:00,31.27,31.3,31.25,31.29,283793.0,31.27,31.3,31.25,31.29,283793.0
2019-07-01 12:35:00,31.29,31.35,31.28,31.32,384719.0,31.29,31.35,31.28,31.32,384719.0
2019-07-01 12:40:00,31.33,31.35,31.32,31.33,229917.0,31.33,31.35,31.32,31.33,229917.0
2019-07-01 12:45:00,31.33,31.33,31.25,31.27,375378.0,31.33,31.33,31.25,31.27,375378.0
2019-07-01 12:50:00,31.26,31.27,31.21,31.23,351509.0,31.26,31.27,31.21,31.23,351509.0
2019-07-01 12:55:00,31.22,31.23,31.12,31.14,1014047.0,31.22,31.23,31.12,31.14,1014047.0
2019-07-01 13:00:00,31.14,31.18,31.12,31.15,318616.0,31.14,31.18,31.12,31.15,318616.0
2019-07-01 13:05:00,31.15,31.28,31.14,31.25,449091.0,31.15,31.28,31.14,31.25,449091.0
2019-07-01 13:10:00,31.24,31.25,31.16,31.21,433761.0,31.24,31.25,31.16,31.21,433761.0
2019-07-01 13:15:00,31.22,31.22,31.16,31.19,279072.0,31.22,31.22,31.16,31.19,279072.0
2019-07-01 13:20:00,31.2,31.2,31.14,31.17,271434.0,31.2,31.2,31.14,31.17,271434.0
2019-07-01 13:25:00,31.17,31.22,31.15,31.22,297305.0,31.17,31.22,31.15,31.22,297305.0
2019-07-01 13:30:00,31.21,31.22,31.14,31.17,314938.0,31.21,31.22,31.14,31.17,314938.0
2019-07-01 13:35:00,31.17,31.18,31.11,31.13,361076.0,31.17,31.18,31.11,31.13,361076.0
2019-07-01 13:40:00,31.13,31.15,31.08,31.1,559139.0,31.13,31.15,31.08,31.1,559139.0
2019-07-01 13:45:00,31.1,31.13,31.07,31.13,332572.0,31.1,31.13,31.07,31.13,332572.0
2019-07-01 13:50:00,31.13,31.15,31.1,31.13,276835.0,31.13,31.15,31.1,31.13,276835.0
2019-07-01 13:55:00,31.13,31.15,31.11,31.14,177063.0,31.13,31.15,31.11,31.14,177063.0
2019-07-01 14:00:00,31.15,31.15,31.03,31.05,374499.0,31.15,31.15,31.03,31.05,374499.0
2019-07-01 14:05:00,31.05,31.06,30.93,30.94,880503.0,31.05,31.06,30.93,30.94,880503.0
2019-07-01 14:10:00,30.94,31.01,30.92,31.01,567381.0,30.94,31.01,30.92,31.01,567381.0
2019-07-01 14:15:00,31.0,31.01,30.93,30.93,308878.0,31.0,31.01,30.93,30.93,308878.0
2019-07-01 14:20:00,30.94,30.97,30.93,30.95,333761.0,30.94,30.97,30.93,30.95,333761.0
2019-07-01 14:25:00,30.95,30.99,30.92,30.92,287252.0,30.95,30.99,30.92,30.92,287252.0
2019-07-01 14:30:00,30.92,30.95,30.87,30.95,414542.0,30.92,30.95,30.87,30.95,414542.0
2019-07-01 14:35:00,30.95,30.99,30.92,30.96,307698.0,30.95,30.99,30.92,30.96,307698.0
2019-07-01 14:40:00,30.96,30.97,30.93,30.96,209231.0,30.96,30.97,30.93,30.96,209231.0
2019-07-01 14:45:00,30.96,30.99,30.94,30.96,138564.0,30.96,30.99,30.94,30.96,138564.0
2019-07-01 14:50:00,30.97,31.03,30.96,31.01,306971.0,30.97,31.03,30.96,31.01,306971.0
2019-07-01 14:55:00,31.02,31.03,30.95,30.96,255627.0,31.02,31.03,30.95,30.96,255627.0
2019-07-01 15:00:00,30.97,31.01,30.95,31.0,220579.0,30.97,31.01,30.95,31.0,220579.0
2019-07-01 15:05:00,31.01,31.04,30.99,30.99,394496.0,31.01,31.04,30.99,30.99,394496.0
2019-07-01 15:10:00,31.0,31.08,30.99,31.06,476600.0,31.0,31.08,30.99,31.06,476600.0
2019-07-01 15:15:00,31.06,31.08,31.03,31.07,280815.0,31.06,31.08,31.03,31.07,280815.0
2019-07-01 15:20:00,31.07,31.09,31.05,31.06,321050.0,31.07,31.09,31.05,31.06,321050.0
2019-07-01 15:25:00,31.06,31.1,31.05,31.08,419045.0,31.06,31.1,31.05,31.08,419045.0
2019-07-01 15:30:00,31.08,31.13,31.07,31.11,375314.0,31.08,31.13,31.07,31.11,375314.0
2019-07-01 15:35:00,31.11,31.15,31.08,31.15,457731.0,31.11,31.15,31.08,31.15,457731.0
2019-07-01 15:40:00,31.15,31.18,31.13,31.14,511151.0,31.15,31.18,31.13,31.14,511151.0
2019-07-01 15:45:00,31.14,31.16,31.1,31.12,563794.0,31.14,31.16,31.1,31.12,563794.0
2019-07-01 15:50:00,31.12,31.15,31.09,31.12,656014.0,31.12,31.15,31.09,31.12,656014.0
2019-07-01 15:55:00,31.13,31.2,31.12,31.2,1894854.0,31.13,31.2,31.12,31.2,1894854.0
2019-07-02 09:30:00,31.0,31.0,30.73,30.81,2349357.0,31.0,31.0,30.73,30.81,2349357.0
2019-07-02 09:35:00,30.81,31.0,30.79,31.0,1761442.0,30.81,31.0,30.79,31.0,1761442.0
2019-07-02 09:40:00,31.0,31.08,30.91,30.93,1547249.0,31.0,31.08,30.91,30.93,1547249.0
2019-07-02 09:45:00,30.93,30.96,30.82,30.88,931991.0,30.93,30.96,30.82,30.88,931991.0
2019-07-02 09:50:00,30.87,30.96,30.82,30.93,912296.0,30.87,30.96,30.82,30.93,912296.0
2019-07-02 09:55:00,30.93,31.08,30.92,31.01,1083788.0,30.93,31.08,30.92,31.01,1083788.0
2019-07-02 10:00:00,31.02,31.15,30.96,31.13,771141.0,31.02,31.15,30.96,31.13,771141.0
2019-07-02 10:05:00,31.12,31.13,30.91,30.92,779716.0,31.12,31.13,30.91,30.92,779716.0
2019-07-02 10:10:00,30.93,30.95,30.86,30.92,909826.0,30.93,30.95,30.86,30.92,909826.0
2019-07-02 10:15:00,30.92,30.93,30.77,30.81,722709.0,30.92,30.93,30.77,30.81,722709.0
2019-07-02 10:20:00,30.8,30.88,30.79,30.86,572313.0,30.8,30.88,30.79,30.86,572313.0
2019-07-02 10:25:00,30.86,30.92,30.85,30.9,590790.0,30.86,30.92,30.85,30.9,590790.0
2019-07-02 10:30:00,30.89,30.96,30.85,30.86,756085.0,30.89,30.96,30.85,30.86,756085.0
2019-07-02 10:35:00,30.86,30.91,30.84,30.86,438636.0,30.86,30.91,30.84,30.86,438636.0
2019-07-02 10:40:00,30.87,30.87,30.78,30.8,674864.0,30.87,30.87,30.78,30.8,674864.0
2019-07-02 10:45:00,30.81,30.86,30.79,30.81,375218.0,30.81,30.86,30.79,30.81,375218.0
2019-07-02 10:50:00,30.81,30.91,30.81,30.91,397989.0,30.81,30.91,30.81,30.91,397989.0
2019-07-02 10:55:00,30.9,30.96,30.9,30.94,587414.0,30.9,30.96,30.9,30.94,587414.0
2019-07-02 11:00:00,30.93,30.97,30.9,30.95,274367.0,30.93,30.97,30.9,30.95,274367.0
2019-07-02 11:05:00,30.96,30.98,30.94,30.95,362951.0,30.96,30.98,30.94,30.95,362951.0
2019-07-02 11:10:00,30.94,30.98,30.94,30.96,250365.0,30.94,30.98,30.94,30.96,250365.0
2019-07-02 11:15:00,30.96,30.97,30.92,30.94,228620.0,30.96,30.97,30.92,30.94,228620.0
2019-07-02 11:20:00,30.94,31.05,30.94,31.0,468909.0,30.94,31.05,30.94,31.0,468909.0
2019-07-02 11:25:00,31.01,31.04,30.98,31.02,313434.0,31.01,31.04,30.98,31.02,313434.0
2019-07-02 11:30:00,31.02,31.05,30.96,30.98,621517.0,31.02,31.05,30.96,30.98,621517.0
2019-07-02 11:35:00,30.97,30.99,30.94,30.95,394498.0,30.97,30.99,30.94,30.95,394498.0
2019-07-02 11:40:00,30.95,30.99,30.89,30.97,506629.0,30.95,30.99,30.89,30.97,506629.0
2019-07-02 11:45:00,30.98,31.0,30.93,30.99,213324.0,30.98,31.0,30.93,30.99,213324.0
2019-07-02 11:50:00,30.99,30.99,30.91,30.94,174705.0,30.99,30.99,30.91,30.94,174705.0
2019-07-02 11:55:00,30.93,30.95,30.9,30.91,308327.0,30.93,30.95,30.9,30.91,308327.0
2019-07-02 12:00:00,30.91,30.95,30.9,30.93,201366.0,30.91,30.95,30.9,30.93,201366.0
2019-07-02 12:05:00,30.92,31.02,30.91,31.01,389680.0,30.92,31.02,30.91,31.01,389680.0
2019-07-02 12:10:00,31.01,31.04,31.0,31.04,304177.0,31.01,31.04,31.0,31.04,304177.0
2019-07-02 12:15:00,31.03,31.08,31.01,31.05,396667.0,31.03,31.08,31.01,31.05,396667.0
2019-07-02 12:20:00,31.05,31.09,31.04,31.09,247481.0,31.05,31.09,31.04,31.09,247481.0
2019-07-02 12:25:00,31.08,31.09,31.0,31.02,443240.0,31.08,31.09,31.0,31.02,443240.0
2019-07-02 12:30:00,31.02,31.05,31.0,31.01,475645.0,31.02,31.05,31.0,31.01,475645.0
2019-07-02 12:35:00,31.02,31.04,30.97,31.02,215245.0,31.02,31.04,30.97,31.02,215245.0
2019-07-02 12:40:00,31.02,31.03,30.97,30.99,197065.0,31.02,31.03,30.97,30.99,197065.0
2019-07-02 12:45:00,30.99,31.02,30.97,31.0,237398.0,30.99,31.02,30.97,31.0,237398.0
2019-07-02 12:50:00,31.0,31.02,30.99,31.01,123250.0,31.0,31.02,30.99,31.01,123250.0
2019-07-02 12:55:00,31.01,31.02,30.99,31.0,116002.0,31.01,31.02,30.99,31.0,116002.0
2019-07-02 13:00:00,31.0,31.02,30.95,31.01,243595.0,31.0,31.02,30.95,31.01,243595.0
2019-07-02 13:05:00,31.01,31.04,31.0,31.03,236555.0,31.01,31.04,31.0,31.03,236555.0
2019-07-02 13:10:00,31.03,31.05,31.01,31.03,166704.0,31.03,31.05,31.01,31.03,166704.0
2019-07-02 13:15:00,31.04,31.06,31.0,31.05,256529.0,31.04,31.06,31.0,31.05,256529.0
2019-07-02 13:20:00,31.05,31.07,31.02,31.07,104045.0,31.05,31.07,31.02,31.07,104045.0
2019-07-02 13:25:00,31.07,31.09,31.05,31.09,210274.0,31.07,31.09,31.05,31.09,210274.0
2019-07-02 13:30:00,31.09,31.11,31.07,31.09,396208.0,31.09,31.11,31.07,31.09,396208.0
2019-07-02 13:35:00,31.09,31.11,31.09,31.11,196597.0,31.09,31.11,31.09,31.11,196597.0
2019-07-02 13:40:00,31.1,31.15,31.08,31.13,410129.0,31.1,31.15,31.08,31.13,410129.0
2019-07-02 13:45:00,31.13,31.16,31.12,31.16,260878.0,31.13,31.16,31.12,31.16,260878.0
2019-07-02 13:50:00,31.17,31.2,31.14,31.18,288754.0,31.17,31.2,31.14,31.18,288754.0
2019-07-02 13:55:00,31.18,31.19,31.12,31.13,306749.0,31.18,31.19,31.12,31.13,306749.0
2019-07-02 14:00:00,31.13,31.14,31.06,31.09,277855.0,31.13,31.14,31.06,31.09,277855.0
2019-07-02 14:05:00,31.09,31.12,31.06,31.12,143777.0,31.09,31.12,31.06,31.12,143777.0
2019-07-02 14:10:00,31.11,31.13,31.1,31.12,183066.0,31.11,31.13,31.1,31.12,183066.0
2019-07-02 14:15:00,31.12,31.17,31.11,31.14,271978.0,31.12,31.17,31.11,31.14,271978.0
2019-07-02 14:20:00,31.14,31.2,31.13,31.16,464529.0,31.14,31.2,31.13,31.16,464529.0
2019-07-02 14:25:00,31.16,31.2,31.15,31.16,204353.0,31.16,31.2,31.15,31.16,204353.0
2019-07-02 14:30:00,31.15,31.17,31.14,31.16,160704.0,31.15,31.17,31.14,31.16,160704.0
2019-07-02 14:35:00,31.16,31.16,31.13,31.13,188144.0,31.16,31.16,31.13,31.13,188144.0
2019-07-02 14:40:00,31.13,31.19,31.13,31.16,275896.0,31.13,31.19,31.13,31.16,275896.0
2019-07-02 14:45:00,31.16,31.19,31.15,31.17,144087.0,31.16,31.19,31.15,31.17,144087.0
2019-07-02 14:50:00,31.17,31.17,31.1,31.11,258211.0,31.17,31.17,31.1,31.11,258211.0
2019-07-02 14:55:00,31.11,31.13,31.08,31.11,251682.0,31.11,31.13,31.08,31.11,251682.0
2019-07-02 15:00:00,31.11,31.13,31.08,31.12,260466.0,31.11,31.13,31.08,31.12,260466.0
2019-07-02 15:05:00,31.13,31.14,31.1,31.13,212182.0,31.13,31.14,31.1,31.13,212182.0
2019-07-02 15:10:00,31.14,31.14,31.06,31.08,224776.0,31.14,31.14,31.06,31.08,224776.0
2019-07-02 15:15:00,31.08,31.12,31.07,31.09,210369.0,31.08,31.12,31.07,31.09,210369.0
2019-07-02 15:20:00,31.09,31.13,31.09,31.12,162441.0,31.09,31.13,31.09,31.12,162441.0
2019-07-02 15:25:00,31.13,31.16,31.12,31.13,397471.0,31.13,31.16,31.12,31.13,397471.0
2019-07-02 15:30:00,31.13,31.19,31.12,31.17,336107.0,31.13,31.19,31.12,31.17,336107.0
2019-07-02 15:35:00,31.17,31.22,31.16,31.22,411224.0,31.17,31.22,31.16,31.22,411224.0
2019-07-02 15:40:00,31.22,31.25,31.21,31.24,685963.0,31.22,31.25,31.21,31.24,685963.0
2019-07-02 15:45:00,31.24,31.25,31.18,31.19,595258.0,31.24,31.25,31.18,31.19,595258.0
2019-07-02 15:50:00,31.2,31.23,31.17,31.2,690928.0,31.2,31.23,31.17,31.2,690928.0
2019-07-02 15:55:00,31.19,31.26,31.17,31.26,1256716.0,31.19,31.26,31.17,31.26,1256716.0
2019-07-03 09:30:00,31.17,31.33,31.0,31.02,1716679.0,31.17,31.33,31.0,31.02,1716679.0
2019-07-03 09:35:00,31.02,31.17,31.02,31.13,832304.0,31.02,31.17,31.02,31.13,832304.0
2019-07-03 09:40:00,31.14,31.22,31.05,31.1,1046843.0,31.14,31.22,31.05,31.1,1046843.0
2019-07-03 09:45:00,31.09,31.14,31.0,31.02,751080.0,31.09,31.14,31.0,31.02,751080.0
2019-07-03 09:50:00,31.02,31.02,30.89,30.92,1252471.0,31.02,31.02,30.89,30.92,1252471.0
2019-07-03 09:55:00,30.92,30.94,30.82,30.92,938303.0,30.92,30.94,30.82,30.92,938303.0
2019-07-03 10:00:00,30.91,30.91,30.74,30.77,1041428.0,30.91,30.91,30.74,30.77,1041428.0
2019-07-03 10:05:00,30.77,30.85,30.77,30.84,574945.0,30.77,30.85,30.77,30.84,574945.0
2019-07-03 10:10:00,30.83,30.9,30.8,30.85,649384.0,30.83,30.9,30.8,30.85,649384.0
2019-07-03 10:15:00,30.85,30.91,30.83,30.87,489853.0,30.85,30.91,30.83,30.87,489853.0
2019-07-03 10:20:00,30.88,30.94,30.87,30.89,538825.0,30.88,30.94,30.87,30.89,538825.0
2019-07-03 10:25:00,30.89,30.96,30.87,30.93,523034.0,30.89,30.96,30.87,30.93,523034.0
2019-07-03 10:30:00,30.93,30.99,30.92,30.93,488863.0,30.93,30.99,30.92,30.93,488863.0
2019-07-03 10:35:00,30.94,30.97,30.92,30.96,327436.0,30.94,30.97,30.92,30.96,327436.0
2019-07-03 10:40:00,30.95,31.03,30.94,31.01,430500.0,30.95,31.03,30.94,31.01,430500.0
2019-07-03 10:45:00,31.02,31.05,31.0,31.03,421455.0,31.02,31.05,31.0,31.03,421455.0
2019-07-03 10:50:00,31.03,31.08,31.01,31.06,301456.0,31.03,31.08,31.01,31.06,301456.0
2019-07-03 10:55:00,31.05,31.08,30.99,31.04,472818.0,31.05,31.08,30.99,31.04,472818.0
2019-07-03 11:00:00,31.03,31.09,31.02,31.04,460386.0,31.03,31.09,31.02,31.04,460386.0
2019-07-03 11:05:00,31.04,31.05,31.0,31.01,365580.0,31.04,31.05,31.0,31.01,365580.0
2019-07-03 11:10:00,31.01,31.03,30.91,30.93,470401.0,31.01,31.03,30.91,30.93,470401.0
2019-07-03 11:15:00,30.93,30.97,30.92,30.96,277422.0,30.93,30.97,30.92,30.96,277422.0
2019-07-03 11:20:00,30.96,30.96,30.92,30.94,195155.0,30.96,30.96,30.92,30.94,195155.0
2019-07-03 11:25:00,30.94,30.96,30.91,30.93,278156.0,30.94,30.96,30.91,30.93,278156.0
2019-07-03 11:30:00,30.93,30.99,30.93,30.97,303272.0,30.93,30.99,30.93,30.97,303272.0
2019-07-03 11:35:00,30.98,30.99,30.96,30.99,199706.0,30.98,30.99,30.96,30.99,199706.0
2019-07-03 11:40:00,30.98,31.04,30.98,31.03,262341.0,30.98,31.04,30.98,31.03,262341.0
2019-07-03 11:45:00,31.03,31.04,30.98,30.99,169257.0,31.03,31.04,30.98,30.99,169257.0
2019-07-03 11:50:00,30.99,31.0,30.97,30.99,186610.0,30.99,31.0,30.97,30.99,186610.0
2019-07-03 11:55:00,30.98,30.99,30.94,30.97,295121.0,30.98,30.99,30.94,30.97,295121.0
2019-07-03 12:00:00,30.97,31.0,30.96,30.98,142908.0,30.97,31.0,30.96,30.98,142908.0
2019-07-03 12:05:00,30.98,30.98,30.92,30.92,223143.0,30.98,30.98,30.92,30.92,223143.0
2019-07-03 12:10:00,30.92,30.96,30.91,30.96,291643.0,30.92,30.96,30.91,30.96,291643.0
2019-07-03 12:15:00,30.95,31.0,30.94,30.99,243726.0,30.95,31.0,30.94,30.99,243726.0
2019-07-03 12:20:00,30.99,31.0,30.97,31.0,176430.0,30.99,31.0,30.97,31.0,176430.0
2019-07-03 12:25:00,31.0,31.04,30.99,31.01,229170.0,31.0,31.04,30.99,31.01,229170.0
2019-07-03 12:30:00,31.02,31.05,31.0,31.04,284075.0,31.02,31.05,31.0,31.04,284075.0
2019-07-03 12:35:00,31.05,31.08,31.04,31.06,257050.0,31.05,31.08,31.04,31.06,257050.0
2019-07-03 12:40:00,31.06,31.1,31.06,31.09,326470.0,31.06,31.1,31.06,31.09,326470.0
2019-07-03 12:45:00,31.1,31.14,31.07,31.13,604772.0,31.1,31.14,31.07,31.13,604772.0
2019-07-03 12:50:00,31.13,31.15,31.11,31.14,512725.0,31.13,31.15,31.11,31.14,512725.0
2019-07-03 12:55:00,31.14,31.2,31.14,31.18,1214353.0,31.14,31.2,31.14,31.18,1214353.0
2019-07-05 09:30:00,30.88,31.06,30.75,31.0,2055947.0,30.88,31.06,30.75,31.0,2055947.0
2019-07-05 09:35:00,30.99,31.05,30.88,31.02,913240.0,30.99,31.05,30.88,31.02,913240.0
2019-07-05 09:40:00,31.02,31.06,30.87,30.87,821015.0,31.02,31.06,30.87,30.87,821015.0
2019-07-05 09:45:00,30.87,31.04,30.82,31.0,1017013.0,30.87,31.04,30.82,31.0,1017013.0
2019-07-05 09:50:00,31.0,31.02,30.94,31.0,575186.0,31.0,31.02,30.94,31.0,575186.0
2019-07-05 09:55:00,30.99,31.02,30.92,30.95,515205.0,30.99,31.02,30.92,30.95,515205.0
2019-07-05 10:00:00,30.95,31.05,30.92,31.04,670340.0,30.95,31.05,30.92,31.04,670340.0
2019-07-05 10:05:00,31.03,31.12,31.02,31.12,718908.0,31.03,31.12,31.02,31.12,718908.0
2019-07-05 10:10:00,31.12,31.18,31.1,31.11,642296.0,31.12,31.18,31.1,31.11,642296.0
2019-07-05 10:15:00,31.11,31.11,31.03,31.08,412608.0,31.11,31.11,31.03,31.08,412608.0
2019-07-05 10:20:00,31.09,31.09,30.99,31.02,459728.0,31.09,31.09,30.99,31.02,459728.0
2019-07-05 10:25:00,31.02,31.06,31.0,31.04,428052.0,31.02,31.06,31.0,31.04,428052.0
2019-07-05 10:30:00,31.03,31.03,30.95,30.99,651263.0,31.03,31.03,30.95,30.99,651263.0
2019-07-05 10:35:00,30.99,31.0,30.9,30.9,458125.0,30.99,31.0,30.9,30.9,458125.0
2019-07-05 10:40:00,30.9,30.94,30.88,30.91,369948.0,30.9,30.94,30.88,30.91,369948.0
2019-07-05 10:45:00,30.91,30.99,30.89,30.95,361739.0,30.91,30.99,30.89,30.95,361739.0
2019-07-05 10:50:00,30.95,31.0,30.95,30.98,209800.0,30.95,31.0,30.95,30.98,209800.0
2019-07-05 10:55:00,30.97,31.05,30.94,31.03,511256.0,30.97,31.05,30.94,31.03,511256.0
2019-07-05 11:00:00,31.04,31.05,31.0,31.03,229103.0,31.04,31.05,31.0,31.03,229103.0
2019-07-05 11:05:00,31.02,31.07,30.98,31.05,313648.0,31.02,31.07,30.98,31.05,313648.0
2019-07-05 11:10:00,31.05,31.08,31.03,31.04,259428.0,31.05,31.08,31.03,31.04,259428.0
2019-07-05 11:15:00,31.05,31.08,31.02,31.07,298674.0,31.05,31.08,31.02,31.07,298674.0
2019-07-05 11:20:00,31.07,31.11,31.04,31.11,231287.0,31.07,31.11,31.04,31.11,231287.0
2019-07-05 11:25:00,31.11,31.14,31.08,31.12,313833.0,31.11,31.14,31.08,31.12,313833.0
2019-07-05 11:30:00,31.12,31.19,31.1,31.18,411949.0,31.12,31.19,31.1,31.18,411949.0
2019-07-05 11:35:00,31.18,31.19,31.15,31.19,274064.0,31.18,31.19,31.15,31.19,274064.0
2019-07-05 11:40:00,31.19,31.22,31.17,31.18,591085.0,31.19,31.22,31.17,31.18,591085.0
2019-07-05 11:45:00,31.18,31.19,31.13,31.19,364031.0,31.18,31.19,31.13,31.19,364031.0
2019-07-05 11:50:00,31.19,31.22,31.17,31.18,254726.0,31.19,31.22,31.17,31.18,254726.0
2019-07-05 11:55:00,31.17,31.24,31.17,31.23,302128.0,31.17,31.24,31.17,31.23,302128.0
2019-07-05 12:00:00,31.23,31.25,31.2,31.2,237505.0,31.23,31.25,31.2,31.2,237505.0
2019-07-05 12:05:00,31.2,31.21,31.17,31.19,188067.0,31.2,31.21,31.17,31.19,188067.0
2019-07-05 12:10:00,31.19,31.21,31.18,31.18,133114.0,31.19,31.21,31.18,31.18,133114.0
2019-07-05 12:15:00,31.19,31.26,31.18,31.24,381252.0,31.19,31.26,31.18,31.24,381252.0
2019-07-05 12:20:00,31.24,31.29,31.22,31.29,277949.0,31.24,31.29,31.22,31.29,277949.0
2019-07-05 12:25:00,31.29,31.41,31.28,31.4,1224864.0,31.29,31.41,31.28,31.4,1224864.0
2019-07-05 12:30:00,31.41,31.48,31.4,31.46,885400.0,31.41,31.48,31.4,31.46,885400.0
2019-07-05 12:35:00,31.46,31.48,31.41,31.43,397614.0,31.46,31.48,31.41,31.43,397614.0
2019-07-05 12:40:00,31.43,31.45,31.34,31.34,719993.0,31.43,31.45,31.34,31.34,719993.0
2019-07-05 12:45:00,31.34,31.37,31.3,31.3,266586.0,31.34,31.37,31.3,31.3,266586.0
2019-07-05 12:50:00,31.3,31.36,31.3,31.34,278125.0,31.3,31.36,31.3,31.34,278125.0
2019-07-05 12:55:00,31.34,31.38,31.33,31.35,292128.0,31.34,31.38,31.33,31.35,292128.0
2019-07-05 13:00:00,31.36,31.37,31.32,31.33,205757.0,31.36,31.37,31.32,31.33,205757.0
2019-07-05 13:05:00,31.34,31.37,31.32,31.34,171038.0,31.34,31.37,31.32,31.34,171038.0
2019-07-05 13:10:00,31.35,31.37,31.34,31.36,176256.0,31.35,31.37,31.34,31.36,176256.0
2019-07-05 13:15:00,31.37,31.38,31.35,31.36,192347.0,31.37,31.38,31.35,31.36,192347.0
2019-07-05 13:20:00,31.36,31.42,31.34,31.39,313590.0,31.36,31.42,31.34,31.39,313590.0
2019-07-05 13:25:00,31.39,31.41,31.38,31.41,127529.0,31.39,31.41,31.38,31.41,127529.0
2019-07-05 13:30:00,31.41,31.46,31.41,31.46,287583.0,31.41,31.46,31.41,31.46,287583.0
2019-07-05 13:35:00,31.46,31.48,31.42,31.44,459135.0,31.46,31.48,31.42,31.44,459135.0
2019-07-05 13:40:00,31.43,31.47,31.43,31.47,166201.0,31.43,31.47,31.43,31.47,166201.0
2019-07-05 13:45:00,31.46,31.47,31.45,31.46,184412.0,31.46,31.47,31.45,31.46,184412.0
2019-07-05 13:50:00,31.46,31.47,31.43,31.45,237642.0,31.46,31.47,31.43,31.45,237642.0
2019-07-05 13:55:00,31.45,31.46,31.39,31.4,375636.0,31.45,31.46,31.39,31.4,375636.0
2019-07-05 14:00:00,31.4,31.44,31.39,31.42,139111.0,31.4,31.44,31.39,31.42,139111.0
2019-07-05 14:05:00,31.42,31.43,31.39,31.41,182858.0,31.42,31.43,31.39,31.41,182858.0
2019-07-05 14:10:00,31.4,31.43,31.39,31.4,118953.0,31.4,31.43,31.39,31.4,118953.0
2019-07-05 14:15:00,31.4,31.44,31.4,31.44,101170.0,31.4,31.44,31.4,31.44,101170.0
2019-07-05 14:20:00,31.44,31.45,31.42,31.44,166817.0,31.44,31.45,31.42,31.44,166817.0
2019-07-05 14:25:00,31.44,31.45,31.39,31.4,191424.0,31.44,31.45,31.39,31.4,191424.0
2019-07-05 14:30:00,31.41,31.45,31.4,31.44,174941.0,31.41,31.45,31.4,31.44,174941.0
2019-07-05 14:35:00,31.44,31.5,31.43,31.48,466302.0,31.44,31.5,31.43,31.48,466302.0
2019-07-05 14:40:00,31.49,31.5,31.47,31.49,265891.0,31.49,31.5,31.47,31.49,265891.0
2019-07-05 14:45:00,31.49,31.54,31.48,31.53,704071.0,31.49,31.54,31.48,31.53,704071.0
2019-07-05 14:50:00,31.53,31.56,31.51,31.55,351231.0,31.53,31.56,31.51,31.55,351231.0
2019-07-05 14:55:00,31.55,31.56,31.5,31.52,361007.0,31.55,31.56,31.5,31.52,361007.0
2019-07-05 15:00:00,31.52,31.53,31.47,31.48,229985.0,31.52,31.53,31.47,31.48,229985.0
2019-07-05 15:05:00,31.48,31.49,31.45,31.48,223108.0,31.48,31.49,31.45,31.48,223108.0
2019-07-05 15:10:00,31.48,31.49,31.46,31.49,215906.0,31.48,31.49,31.46,31.49,215906.0
2019-07-05 15:15:00,31.49,31.49,31.44,31.46,177708.0,31.49,31.49,31.44,31.46,177708.0
2019-07-05 15:20:00,31.45,31.48,31.45,31.47,215953.0,31.45,31.48,31.45,31.47,215953.0
2019-07-05 15:25:00,31.46,31.48,31.43,31.47,213454.0,31.46,31.48,31.43,31.47,213454.0
2019-07-05 15:30:00,31.48,31.5,31.45,31.48,271994.0,31.48,31.5,31.45,31.48,271994.0
2019-07-05 15:35:00,31.49,31.49,31.45,31.46,221001.0,31.49,31.49,31.45,31.46,221001.0
2019-07-05 15:40:00,31.46,31.49,31.45,31.47,273559.0,31.46,31.49,31.45,31.47,273559.0
2019-07-05 15:45:00,31.47,31.49,31.44,31.46,300776.0,31.47,31.49,31.44,31.46,300776.0
2019-07-05 15:50:00,31.46,31.47,31.41,31.45,863204.0,31.46,31.47,31.41,31.45,863204.0
2019-07-05 15:55:00,31.44,31.5,31.42,31.49,1243390.0,31.44,31.5,31.42,31.49,1243390.0
2019-07-08 09:30:00,31.8,31.92,31.46,31.65,3711817.0,31.8,31.92,31.46,31.65,3711817.0
2019-07-08 09:35:00,31.66,31.7,31.39,31.47,1929343.0,31.66,31.7,31.39,31.47,1929343.0
2019-07-08 09:40:00,31.47,31.49,31.33,31.48,1950078.0,31.47,31.49,31.33,31.48,1950078.0
2019-07-08 09:45:00,31.49,31.49,31.26,31.37,1390758.0,31.49,31.49,31.26,31.37,1390758.0
2019-07-08 09:50:00,31.36,31.47,31.32,31.44,862786.0,31.36,31.47,31.32,31.44,862786.0
2019-07-08 09:55:00,31.44,31.62,31.44,31.58,1214526.0,31.44,31.62,31.44,31.58,1214526.0
2019-07-08 10:00:00,31.59,31.74,31.58,31.7,1433744.0,31.59,31.74,31.58,31.7,1433744.0
2019-07-08 10:05:00,31.71,31.8,31.7,31.78,1318027.0,31.71,31.8,31.7,31.78,1318027.0
2019-07-08 10:10:00,31.79,31.81,31.67,31.71,888387.0,31.79,31.81,31.67,31.71,888387.0
2019-07-08 10:15:00,31.71,31.83,31.68,31.81,804691.0,31.71,31.83,31.68,31.81,804691.0
2019-07-08 10:20:00,31.8,31.87,31.74,31.78,1181621.0,31.8,31.87,31.74,31.78,1181621.0
2019-07-08 10:25:00,31.77,31.79,31.62,31.66,925319.0,31.77,31.79,31.62,31.66,925319.0
2019-07-08 10:30:00,31.65,31.66,31.58,31.65,807226.0,31.65,31.66,31.58,31.65,807226.0
2019-07-08 10:35:00,31.65,31.67,31.52,31.58,833809.0,31.65,31.67,31.52,31.58,833809.0
2019-07-08 10:40:00,31.58,31.62,31.53,31.62,405678.0,31.58,31.62,31.53,31.62,405678.0
2019-07-08 10:45:00,31.62,31.69,31.61,31.64,640160.0,31.62,31.69,31.61,31.64,640160.0
2019-07-08 10:50:00,31.65,31.65,31.56,31.6,796206.0,31.65,31.65,31.56,31.6,796206.0
2019-07-08 10:55:00,31.59,31.6,31.54,31.58,448088.0,31.59,31.6,31.54,31.58,448088.0
2019-07-08 11:00:00,31.57,31.68,31.57,31.68,505339.0,31.57,31.68,31.57,31.68,505339.0
2019-07-08 11:05:00,31.68,31.69,31.62,31.63,259987.0,31.68,31.69,31.62,31.63,259987.0
2019-07-08 11:10:00,31.63,31.69,31.62,31.69,242911.0,31.63,31.69,31.62,31.69,242911.0
2019-07-08 11:15:00,31.68,31.73,31.64,31.73,293638.0,31.68,31.73,31.64,31.73,293638.0
2019-07-08 11:20:00,31.73,31.74,31.64,31.64,402204.0,31.73,31.74,31.64,31.64,402204.0
2019-07-08 11:25:00,31.65,31.66,31.61,31.64,275467.0,31.65,31.66,31.61,31.64,275467.0
2019-07-08 11:30:00,31.65,31.69,31.62,31.68,207251.0,31.65,31.69,31.62,31.68,207251.0
2019-07-08 11:35:00,31.69,31.77,31.68,31.76,409536.0,31.69,31.77,31.68,31.76,409536.0
2019-07-08 11:40:00,31.76,31.82,31.73,31.8,585496.0,31.76,31.82,31.73,31.8,585496.0
2019-07-08 11:45:00,31.8,31.8,31.74,31.77,255401.0,31.8,31.8,31.74,31.77,255401.0
2019-07-08 11:50:00,31.78,31.78,31.73,31.74,190155.0,31.78,31.78,31.73,31.74,190155.0
2019-07-08 11:55:00,31.74,31.75,31.72,31.74,162497.0,31.74,31.75,31.72,31.74,162497.0
2019-07-08 12:00:00,31.73,31.74,31.65,31.68,287510.0,31.73,31.74,31.65,31.68,287510.0
2019-07-08 12:05:00,31.69,31.71,31.65,31.69,247252.0,31.69,31.71,31.65,31.69,247252.0
2019-07-08 12:10:00,31.69,31.7,31.67,31.69,172232.0,31.69,31.7,31.67,31.69,172232.0
2019-07-08 12:15:00,31.69,31.72,31.68,31.72,177733.0,31.69,31.72,31.68,31.72,177733.0
2019-07-08 12:20:00,31.72,31.73,31.67,31.71,228909.0,31.72,31.73,31.67,31.71,228909.0
2019-07-08 12:25:00,31.71,31.73,31.67,31.68,191394.0,31.71,31.73,31.67,31.68,191394.0
2019-07-08 12:30:00,31.67,31.73,31.67,31.73,150441.0,31.67,31.73,31.67,31.73,150441.0
2019-07-08 12:35:00,31.72,31.75,31.72,31.73,135940.0,31.72,31.75,31.72,31.73,135940.0
2019-07-08 12:40:00,31.72,31.75,31.7,31.72,127772.0,31.72,31.75,31.7,31.72,127772.0
2019-07-08 12:45:00,31.72,31.75,31.7,31.74,180208.0,31.72,31.75,31.7,31.74,180208.0
2019-07-08 12:50:00,31.73,31.76,31.7,31.73,166359.0,31.73,31.76,31.7,31.73,166359.0
2019-07-08 12:55:00,31.73,31.75,31.7,31.74,117074.0,31.73,31.75,31.7,31.74,117074.0
2019-07-08 13:00:00,31.75,31.78,31.73,31.76,208188.0,31.75,31.78,31.73,31.76,208188.0
2019-07-08 13:05:00,31.76,31.77,31.71,31.71,194704.0,31.76,31.77,31.71,31.71,194704.0
2019-07-08 13:10:00,31.72,31.81,31.71,31.8,392689.0,31.72,31.81,31.71,31.8,392689.0
2019-07-08 13:15:00,31.8,31.8,31.76,31.76,209471.0,31.8,31.8,31.76,31.76,209471.0
2019-07-08 13:20:00,31.77,31.78,31.75,31.76,124882.0,31.77,31.78,31.75,31.76,124882.0
2019-07-08 13:25:00,31.75,31.78,31.74,31.77,134999.0,31.75,31.78,31.74,31.77,134999.0
2019-07-08 13:30:00,31.77,31.82,31.76,31.82,318513.0,31.77,31.82,31.76,31.82,318513.0
2019-07-08 13:35:00,31.82,31.89,31.81,31.85,805742.0,31.82,31.89,31.81,31.85,805742.0
2019-07-08 13:40:00,31.86,31.91,31.85,31.86,588449.0,31.86,31.91,31.85,31.86,588449.0
2019-07-08 13:45:00,31.86,31.87,31.83,31.85,187240.0,31.86,31.87,31.83,31.85,187240.0
2019-07-08 13:50:00,31.84,31.94,31.83,31.94,509139.0,31.84,31.94,31.83,31.94,509139.0
2019-07-08 13:55:00,31.94,32.02,31.93,32.01,1528016.0,31.94,32.02,31.93,32.01,1528016.0
2019-07-08 14:00:00,32.0,32.06,31.98,32.03,1089376.0,32.0,32.06,31.98,32.03,1089376.0
2019-07-08 14:05:00,32.04,32.05,31.98,32.03,486487.0,32.04,32.05,31.98,32.03,486487.0
2019-07-08 14:10:00,32.02,32.09,32.01,32.08,475341.0,32.02,32.09,32.01,32.08,475341.0
2019-07-08 14:15:00,32.08,32.11,32.07,32.11,557317.0,32.08,32.11,32.07,32.11,557317.0
2019-07-08 14:20:00,32.11,32.12,31.95,31.95,689196.0,32.11,32.12,31.95,31.95,689196.0
2019-07-08 14:25:00,31.96,31.99,31.94,31.98,350683.0,31.96,31.99,31.94,31.98,350683.0
2019-07-08 14:30:00,31.98,32.04,31.96,32.03,283344.0,31.98,32.04,31.96,32.03,283344.0
2019-07-08 14:35:00,32.03,32.04,32.0,32.01,219806.0,32.03,32.04,32.0,32.01,219806.0
2019-07-08 14:40:00,32.0,32.05,32.0,32.05,254202.0,32.0,32.05,32.0,32.05,254202.0
2019-07-08 14:45:00,32.04,32.08,32.03,32.05,325145.0,32.04,32.08,32.03,32.05,325145.0
2019-07-08 14:50:00,32.05,32.05,32.0,32.02,262044.0,32.05,32.05,32.0,32.02,262044.0
2019-07-08 14:55:00,32.03,32.06,32.01,32.01,270395.0,32.03,32.06,32.01,32.01,270395.0
2019-07-08 15:00:00,32.02,32.04,32.01,32.03,154839.0,32.02,32.04,32.01,32.03,154839.0
2019-07-08 15:05:00,32.02,32.06,32.01,32.05,213106.0,32.02,32.06,32.01,32.05,213106.0
2019-07-08 15:10:00,32.05,32.1,32.03,32.09,607729.0,32.05,32.1,32.03,32.09,607729.0
2019-07-08 15:15:00,32.09,32.13,32.06,32.07,647793.0,32.09,32.13,32.06,32.07,647793.0
2019-07-08 15:20:00,32.06,32.12,32.06,32.12,316940.0,32.06,32.12,32.06,32.12,316940.0
2019-07-08 15:25:00,32.12,32.13,32.09,32.12,409204.0,32.12,32.13,32.09,32.12,409204.0
2019-07-08 15:30:00,32.12,32.15,32.11,32.14,466638.0,32.12,32.15,32.11,32.14,466638.0
2019-07-08 15:35:00,32.14,32.15,32.08,32.08,609743.0,32.14,32.15,32.08,32.08,609743.0
2019-07-08 15:40:00,32.09,32.09,32.01,32.05,588736.0,32.09,32.09,32.01,32.05,588736.0
2019-07-08 15:45:00,32.05,32.06,31.99,32.04,572617.0,32.05,32.06,31.99,32.04,572617.0
2019-07-08 15:50:00,32.04,32.06,32.01,32.01,602759.0,32.04,32.06,32.01,32.01,602759.0
2019-07-08 15:55:00,32.01,32.05,32.0,32.05,1179645.0,32.01,32.05,32.0,32.05,1179645.0
2019-07-09 09:30:00,31.76,32.04,31.71,31.91,2404323.0,31.76,32.04,31.71,31.91,2404323.0
2019-07-09 09:35:00,31.91,32.12,31.85,31.91,1805352.0,31.91,32.12,31.85,31.91,1805352.0
2019-07-09 09:40:00,31.91,31.99,31.82,31.9,1112322.0,31.91,31.99,31.82,31.9,1112322.0
2019-07-09 09:45:00,31.9,32.05,31.86,32.02,1140474.0,31.9,32.05,31.86,32.02,1140474.0
2019-07-09 09:50:00,32.02,32.26,32.02,32.18,1658675.0,32.02,32.26,32.02,32.18,1658675.0
2019-07-09 09:55:00,32.18,32.22,32.1,32.22,883233.0,32.18,32.22,32.1,32.22,883233.0
2019-07-09 10:00:00,32.22,32.36,32.21,32.33,1466606.0,32.22,32.36,32.21,32.33,1466606.0
2019-07-09 10:05:00,32.33,32.34,32.26,32.27,935270.0,32.33,32.34,32.26,32.27,935270.0
2019-07-09 10:10:00,32.26,32.33,32.23,32.32,736913.0,32.26,32.33,32.23,32.32,736913.0
2019-07-09 10:15:00,32.32,32.57,32.31,32.55,1970699.0,32.32,32.57,32.31,32.55,1970699.0
2019-07-09 10:20:00,32.56,32.71,32.52,32.7,2072776.0,32.56,32.71,32.52,32.7,2072776.0
2019-07-09 10:25:00,32.7,32.74,32.66,32.73,1368050.0,32.7,32.74,32.66,32.73,1368050.0
2019-07-09 10:30:00,32.73,32.85,32.72,32.84,1558656.0,32.73,32.85,32.72,32.84,1558656.0
2019-07-09 10:35:00,32.84,32.97,32.84,32.97,1409227.0,32.84,32.97,32.84,32.97,1409227.0
2019-07-09 10:40:00,32.97,32.98,32.85,32.88,1535251.0,32.97,32.98,32.85,32.88,1535251.0
2019-07-09 10:45:00,32.88,32.95,32.77,32.83,1381322.0,32.88,32.95,32.77,32.83,1381322.0
2019-07-09 10:50:00,32.83,32.85,32.71,32.76,1057745.0,32.83,32.85,32.71,32.76,1057745.0
2019-07-09 10:55:00,32.76,32.77,32.66,32.69,921562.0,32.76,32.77,32.66,32.69,921562.0
2019-07-09 11:00:00,32.68,32.81,32.68,32.77,960331.0,32.68,32.81,32.68,32.77,960331.0
2019-07-09 11:05:00,32.77,32.85,32.77,32.81,703132.0,32.77,32.85,32.77,32.81,703132.0
2019-07-09 11:10:00,32.82,32.83,32.74,32.8,591708.0,32.82,32.83,32.74,32.8,591708.0
2019-07-09 11:15:00,32.8,32.94,32.77,32.92,966601.0,32.8,32.94,32.77,32.92,966601.0
2019-07-09 11:20:00,32.92,32.94,32.82,32.89,634230.0,32.92,32.94,32.82,32.89,634230.0
2019-07-09 11:25:00,32.89,32.9,32.76,32.76,600766.0,32.89,32.9,32.76,32.76,600766.0
2019-07-09 11:30:00,32.76,32.82,32.72,32.78,670994.0,32.76,32.82,32.72,32.78,670994.0
2019-07-09 11:35:00,32.77,32.79,32.74,32.78,246638.0,32.77,32.79,32.74,32.78,246638.0
2019-07-09 11:40:00,32.79,32.81,32.73,32.75,409994.0,32.79,32.81,32.73,32.75,409994.0
2019-07-09 11:45:00,32.75,32.8,32.74,32.79,293760.0,32.75,32.8,32.74,32.79,293760.0
2019-07-09 11:50:00,32.78,32.79,32.73,32.78,372453.0,32.78,32.79,32.73,32.78,372453.0
2019-07-09 11:55:00,32.77,32.87,32.77,32.87,537635.0,32.77,32.87,32.77,32.87,537635.0
2019-07-09 12:00:00,32.86,32.92,32.85,32.9,506165.0,32.86,32.92,32.85,32.9,506165.0
2019-07-09 12:05:00,32.9,32.98,32.9,32.96,705715.0,32.9,32.98,32.9,32.96,705715.0
2019-07-09 12:10:00,32.96,33.0,32.95,32.97,807690.0,32.96,33.0,32.95,32.97,807690.0
2019-07-09 12:15:00,32.98,33.09,32.97,33.06,1697175.0,32.98,33.09,32.97,33.06,1697175.0
2019-07-09 12:20:00,33.07,33.08,32.96,32.99,645039.0,33.07,33.08,32.96,32.99,645039.0
2019-07-09 12:25:00,32.99,33.0,32.92,32.93,493596.0,32.99,33.0,32.92,32.93,493596.0
2019-07-09 12:30:00,32.94,32.98,32.92,32.97,362034.0,32.94,32.98,32.92,32.97,362034.0
2019-07-09 12:35:00,32.97,33.04,32.95,33.02,580617.0,32.97,33.04,32.95,33.02,580617.0
2019-07-09 12:40:00,33.03,33.05,32.96,32.98,448201.0,33.03,33.05,32.96,32.98,448201.0
2019-07-09 12:45:00,32.98,33.0,32.95,32.98,334777.0,32.98,33.0,32.95,32.98,334777.0
2019-07-09 12:50:00,32.97,32.98,32.86,32.91,635605.0,32.97,32.98,32.86,32.91,635605.0
2019-07-09 12:55:00,32.91,32.91,32.84,32.86,261292.0,32.91,32.91,32.84,32.86,261292.0
2019-07-09 13:00:00,32.86,32.94,32.82,32.91,612432.0,32.86,32.94,32.82,32.91,612432.0
2019-07-09 13:05:00,32.92,32.92,32.85,32.86,307618.0,32.92,32.92,32.85,32.86,307618.0
2019-07-09 13:10:00,32.86,32.92,32.85,32.91,407818.0,32.86,32.92,32.85,32.91,407818.0
2019-07-09 13:15:00,32.91,32.92,32.84,32.85,283003.0,32.91,32.92,32.84,32.85,283003.0
2019-07-09 13:20:00,32.85,32.86,32.77,32.8,456900.0,32.85,32.86,32.77,32.8,456900.0
2019-07-09 13:25:00,32.8,32.85,32.78,32.84,355214.0,32.8,32.85,32.78,32.84,355214.0
2019-07-09 13:30:00,32.84,32.87,32.83,32.85,199639.0,32.84,32.87,32.83,32.85,199639.0
2019-07-09 13:35:00,32.85,32.86,32.82,32.85,206477.0,32.85,32.86,32.82,32.85,206477.0
2019-07-09 13:40:00,32.85,32.89,32.84,32.87,314456.0,32.85,32.89,32.84,32.87,314456.0
2019-07-09 13:45:00,32.87,32.93,32.85,32.92,364973.0,32.87,32.93,32.85,32.92,364973.0
2019-07-09 13:50:00,32.92,32.93,32.87,32.9,207930.0,32.92,32.93,32.87,32.9,207930.0
2019-07-09 13:55:00,32.9,32.91,32.86,32.87,206730.0,32.9,32.91,32.86,32.87,206730.0
2019-07-09 14:00:00,32.86,32.89,32.84,32.84,296128.0,32.86,32.89,32.84,32.84,296128.0
2019-07-09 14:05:00,32.85,32.88,32.84,32.86,232297.0,32.85,32.88,32.84,32.86,232297.0
2019-07-09 14:10:00,32.86,32.9,32.86,32.9,134112.0,32.86,32.9,32.86,32.9,134112.0
2019-07-09 14:15:00,32.9,32.98,32.89,32.96,506305.0,32.9,32.98,32.89,32.96,506305.0
2019-07-09 14:20:00,32.97,33.02,32.95,33.0,566040.0,32.97,33.02,32.95,33.0,566040.0
2019-07-09 14:25:00,33.01,33.07,32.99,33.07,652477.0,33.01,33.07,32.99,33.07,652477.0
2019-07-09 14:30:00,33.06,33.11,33.06,33.06,962341.0,33.06,33.11,33.06,33.06,962341.0
2019-07-09 14:35:00,33.06,33.07,32.98,33.01,576563.0,33.06,33.07,32.98,33.01,576563.0
2019-07-09 14:40:00,33.02,33.05,33.0,33.0,377958.0,33.02,33.05,33.0,33.0,377958.0
2019-07-09 14:45:00,33.0,33.03,32.97,32.98,351946.0,33.0,33.03,32.97,32.98,351946.0
2019-07-09 14:50:00,32.98,33.05,32.97,33.02,314283.0,32.98,33.05,32.97,33.02,314283.0
2019-07-09 14:55:00,33.02,33.05,33.01,33.05,237441.0,33.02,33.05,33.01,33.05,237441.0
2019-07-09 15:00:00,33.04,33.1,33.03,33.09,561059.0,33.04,33.1,33.03,33.09,561059.0
2019-07-09 15:05:00,33.08,33.09,33.04,33.08,304883.0,33.08,33.09,33.04,33.08,304883.0
2019-07-09 15:10:00,33.07,33.08,33.02,33.05,435435.0,33.07,33.08,33.02,33.05,435435.0
2019-07-09 15:15:00,33.04,33.1,33.04,33.07,416453.0,33.04,33.1,33.04,33.07,416453.0
2019-07-09 15:20:00,33.08,33.08,33.05,33.08,393835.0,33.08,33.08,33.05,33.08,393835.0
2019-07-09 15:25:00,33.08,33.09,32.99,33.0,387550.0,33.08,33.09,32.99,33.0,387550.0
2019-07-09 15:30:00,33.0,33.02,32.96,33.01,439168.0,33.0,33.02,32.96,33.01,439168.0
2019-07-09 15:35:00,33.01,33.02,32.99,33.0,373243.0,33.01,33.02,32.99,33.0,373243.0
2019-07-09 15:40:00,33.0,33.06,32.99,33.06,527352.0,33.0,33.06,32.99,33.06,527352.0
2019-07-09 15:45:00,33.06,33.1,33.05,33.1,505287.0,33.06,33.1,33.05,33.1,505287.0
2019-07-09 15:50:00,33.1,33.18,33.09,33.16,1824022.0,33.1,33.18,33.09,33.16,1824022.0
2019-07-09 15:55:00,33.17,33.18,33.14,33.14,2137852.0,33.17,33.18,33.14,33.14,2137852.0
2019-07-10 09:30:00,33.48,33.65,33.36,33.46,3877048.0,33.48,33.65,33.36,33.46,3877048.0
2019-07-10 09:35:00,33.46,33.84,33.45,33.82,2859949.0,33.46,33.84,33.45,33.82,2859949.0
2019-07-10 09:40:00,33.83,33.91,33.65,33.7,2616092.0,33.83,33.91,33.65,33.7,2616092.0
2019-07-10 09:45:00,33.7,33.88,33.66,33.85,1568025.0,33.7,33.88,33.66,33.85,1568025.0
2019-07-10 09:50:00,33.85,34.03,33.84,33.93,3325440.0,33.85,34.03,33.84,33.93,3325440.0
2019-07-10 09:55:00,33.94,34.0,33.82,33.87,1509275.0,33.94,34.0,33.82,33.87,1509275.0
2019-07-10 10:00:00,33.87,33.97,33.82,33.97,1253662.0,33.87,33.97,33.82,33.97,1253662.0
2019-07-10 10:05:00,33.96,33.99,33.72,33.76,1851614.0,33.96,33.99,33.72,33.76,1851614.0
2019-07-10 10:10:00,33.76,33.84,33.75,33.77,989682.0,33.76,33.84,33.75,33.77,989682.0
2019-07-10 10:15:00,33.77,33.83,33.6,33.67,2182116.0,33.77,33.83,33.6,33.67,2182116.0
2019-07-10 10:20:00,33.66,33.7,33.58,33.62,931840.0,33.66,33.7,33.58,33.62,931840.0
2019-07-10 10:25:00,33.62,33.63,33.54,33.56,820737.0,33.62,33.63,33.54,33.56,820737.0
2019-07-10 10:30:00,33.57,33.6,33.47,33.58,1092764.0,33.57,33.6,33.47,33.58,1092764.0
2019-07-10 10:35:00,33.58,33.68,33.57,33.65,947784.0,33.58,33.68,33.57,33.65,947784.0
2019-07-10 10:40:00,33.65,33.67,33.55,33.6,733536.0,33.65,33.67,33.55,33.6,733536.0
2019-07-10 10:45:00,33.59,33.72,33.59,33.66,746960.0,33.59,33.72,33.59,33.66,746960.0
2019-07-10 10:50:00,33.65,33.67,33.58,33.6,542651.0,33.65,33.67,33.58,33.6,542651.0
2019-07-10 10:55:00,33.6,33.68,33.58,33.61,492949.0,33.6,33.68,33.58,33.61,492949.0
2019-07-10 11:00:00,33.62,33.81,33.59,33.8,923712.0,33.62,33.81,33.59,33.8,923712.0
2019-07-10 11:05:00,33.8,33.87,33.77,33.8,1007782.0,33.8,33.87,33.77,33.8,1007782.0
2019-07-10 11:10:00,33.8,33.8,33.71,33.74,539977.0,33.8,33.8,33.71,33.74,539977.0
2019-07-10 11:15:00,33.74,33.75,33.64,33.66,520138.0,33.74,33.75,33.64,33.66,520138.0
2019-07-10 11:20:00,33.67,33.68,33.59,33.6,829725.0,33.67,33.68,33.59,33.6,829725.0
2019-07-10 11:25:00,33.61,33.72,33.57,33.72,591110.0,33.61,33.72,33.57,33.72,591110.0
2019-07-10 11:30:00,33.72,33.74,33.68,33.72,424286.0,33.72,33.74,33.68,33.72,424286.0
2019-07-10 11:35:00,33.72,33.72,33.67,33.67,252612.0,33.72,33.72,33.67,33.67,252612.0
2019-07-10 11:40:00,33.67,33.69,33.64,33.66,245807.0,33.67,33.69,33.64,33.66,245807.0
2019-07-10 11:45:00,33.67,33.71,33.65,33.7,282674.0,33.67,33.71,33.65,33.7,282674.0
2019-07-10 11:50:00,33.7,33.73,33.69,33.72,299624.0,33.7,33.73,33.69,33.72,299624.0
2019-07-10 11:55:00,33.71,33.83,33.7,33.77,628240.0,33.71,33.83,33.7,33.77,628240.0
2019-07-10 12:00:00,33.79,33.79,33.76,33.76,312527.0,33.79,33.79,33.76,33.76,312527.0
2019-07-10 12:05:00,33.77,33.87,33.76,33.84,647388.0,33.77,33.87,33.76,33.84,647388.0
2019-07-10 12:10:00,33.85,33.9,33.82,33.83,648336.0,33.85,33.9,33.82,33.83,648336.0
2019-07-10 12:15:00,33.82,33.83,33.78,33.78,498552.0,33.82,33.83,33.78,33.78,498552.0
2019-07-10 12:20:00,33.79,33.79,33.75,33.76,349298.0,33.79,33.79,33.75,33.76,349298.0
2019-07-10 12:25:00,33.76,33.81,33.72,33.75,417065.0,33.76,33.81,33.72,33.75,417065.0
2019-07-10 12:30:00,33.75,33.79,33.73,33.79,299664.0,33.75,33.79,33.73,33.79,299664.0
2019-07-10 12:35:00,33.78,33.79,33.73,33.75,180492.0,33.78,33.79,33.73,33.75,180492.0
2019-07-10 12:40:00,33.75,33.79,33.73,33.78,170405.0,33.75,33.79,33.73,33.78,170405.0
2019-07-10 12:45:00,33.78,33.85,33.76,33.82,555952.0,33.78,33.85,33.76,33.82,555952.0
2019-07-10 12:50:00,33.83,33.84,33.8,33.8,226186.0,33.83,33.84,33.8,33.8,226186.0
2019-07-10 12:55:00,33.8,33.81,33.77,33.8,225285.0,33.8,33.81,33.77,33.8,225285.0
2019-07-10 13:00:00,33.79,33.83,33.79,33.82,157918.0,33.79,33.83,33.79,33.82,157918.0
2019-07-10 13:05:00,33.82,33.83,33.78,33.79,265984.0,33.82,33.83,33.78,33.79,265984.0
2019-07-10 13:10:00,33.8,33.81,33.78,33.81,135104.0,33.8,33.81,33.78,33.81,135104.0
2019-07-10 13:15:00,33.8,33.86,33.8,33.85,377038.0,33.8,33.86,33.8,33.85,377038.0
2019-07-10 13:20:00,33.85,33.93,33.85,33.89,612034.0,33.85,33.93,33.85,33.89,612034.0
2019-07-10 13:25:00,33.88,33.9,33.86,33.89,193990.0,33.88,33.9,33.86,33.89,193990.0
2019-07-10 13:30:00,33.89,33.97,33.88,33.97,642351.0,33.89,33.97,33.88,33.97,642351.0
2019-07-10 13:35:00,33.96,33.97,33.91,33.95,364610.0,33.96,33.97,33.91,33.95,364610.0
2019-07-10 13:40:00,33.95,33.99,33.93,33.98,386055.0,33.95,33.99,33.93,33.98,386055.0
2019-07-10 13:45:00,33.99,33.99,33.9,33.91,366608.0,33.99,33.99,33.9,33.91,366608.0
2019-07-10 13:50:00,33.91,33.92,33.87,33.89,226718.0,33.91,33.92,33.87,33.89,226718.0
2019-07-10 13:55:00,33.9,33.9,33.82,33.82,323204.0,33.9,33.9,33.82,33.82,323204.0
2019-07-10 14:00:00,33.82,33.9,33.82,33.84,363167.0,33.82,33.9,33.82,33.84,363167.0
2019-07-10 14:05:00,33.85,33.88,33.82,33.84,359373.0,33.85,33.88,33.82,33.84,359373.0
2019-07-10 14:10:00,33.84,33.87,33.8,33.8,374342.0,33.84,33.87,33.8,33.8,374342.0
2019-07-10 14:15:00,33.81,33.81,33.74,33.75,340425.0,33.81,33.81,33.74,33.75,340425.0
2019-07-10 14:20:00,33.74,33.8,33.73,33.73,437050.0,33.74,33.8,33.73,33.73,437050.0
2019-07-10 14:25:00,33.73,33.75,33.7,33.71,334410.0,33.73,33.75,33.7,33.71,334410.0
2019-07-10 14:30:00,33.71,33.76,33.7,33.74,392563.0,33.71,33.76,33.7,33.74,392563.0
2019-07-10 14:35:00,33.73,33.76,33.72,33.73,224350.0,33.73,33.76,33.72,33.73,224350.0
2019-07-10 14:40:00,33.74,33.81,33.74,33.8,403615.0,33.74,33.81,33.74,33.8,403615.0
2019-07-10 14:45:00,33.8,33.83,33.78,33.82,380620.0,33.8,33.83,33.78,33.82,380620.0
2019-07-10 14:50:00,33.81,33.85,33.81,33.84,280596.0,33.81,33.85,33.81,33.84,280596.0
2019-07-10 14:55:00,33.84,33.88,33.83,33.87,302076.0,33.84,33.88,33.83,33.87,302076.0
2019-07-10 15:00:00,33.88,33.88,33.83,33.85,275303.0,33.88,33.88,33.83,33.85,275303.0
2019-07-10 15:05:00,33.86,33.87,33.83,33.85,246221.0,33.86,33.87,33.83,33.85,246221.0
2019-07-10 15:10:00,33.85,33.91,33.83,33.89,628681.0,33.85,33.91,33.83,33.89,628681.0
2019-07-10 15:15:00,33.9,33.92,33.85,33.87,343769.0,33.9,33.92,33.85,33.87,343769.0
2019-07-10 15:20:00,33.87,33.89,33.86,33.87,195743.0,33.87,33.89,33.86,33.87,195743.0
2019-07-10 15:25:00,33.86,33.88,33.82,33.84,289468.0,33.86,33.88,33.82,33.84,289468.0
2019-07-10 15:30:00,33.84,33.89,33.83,33.88,321744.0,33.84,33.89,33.83,33.88,321744.0
2019-07-10 15:35:00,33.87,33.88,33.82,33.84,425989.0,33.87,33.88,33.82,33.84,425989.0
2019-07-10 15:40:00,33.84,33.85,33.77,33.79,569462.0,33.84,33.85,33.77,33.79,569462.0
2019-07-10 15:45:00,33.78,33.82,33.76,33.78,717127.0,33.78,33.82,33.76,33.78,717127.0
2019-07-10 15:50:00,33.78,33.79,33.73,33.77,849620.0,33.78,33.79,33.73,33.77,849620.0
2019-07-10 15:55:00,33.76,33.81,33.75,33.79,1420850.0,33.76,33.81,33.75,33.79,1420850.0
2019-07-11 09:30:00,33.93,33.97,33.68,33.7,2818164.0,33.93,33.97,33.68,33.7,2818164.0
2019-07-11 09:35:00,33.7,33.98,33.68,33.86,1812032.0,33.7,33.98,33.68,33.86,1812032.0
2019-07-11 09:40:00,33.86,34.0,33.81,33.92,1927113.0,33.86,34.0,33.81,33.92,1927113.0
2019-07-11 09:45:00,33.92,33.95,33.74,33.77,1549320.0,33.92,33.95,33.74,33.77,1549320.0
2019-07-11 09:50:00,33.75,33.76,33.58,33.61,1739602.0,33.75,33.76,33.58,33.61,1739602.0
2019-07-11 09:55:00,33.61,33.7,33.58,33.58,1134272.0,33.61,33.7,33.58,33.58,1134272.0
2019-07-11 10:00:00,33.58,33.7,33.58,33.64,1060773.0,33.58,33.7,33.58,33.64,1060773.0
2019-07-11 10:05:00,33.64,33.64,33.22,33.33,2511615.0,33.64,33.64,33.22,33.33,2511615.0
2019-07-11 10:10:00,33.34,33.34,33.12,33.2,2236843.0,33.34,33.34,33.12,33.2,2236843.0
2019-07-11 10:15:00,33.19,33.36,33.18,33.3,1443095.0,33.19,33.36,33.18,33.3,1443095.0
2019-07-11 10:20:00,33.29,33.49,33.28,33.48,1319574.0,33.29,33.49,33.28,33.48,1319574.0
2019-07-11 10:25:00,33.48,33.49,33.38,33.41,1085805.0,33.48,33.49,33.38,33.41,1085805.0
2019-07-11 10:30:00,33.41,33.42,33.26,33.27,893303.0,33.41,33.42,33.26,33.27,893303.0
2019-07-11 10:35:00,33.26,33.41,33.26,33.39,611581.0,33.26,33.41,33.26,33.39,611581.0
2019-07-11 10:40:00,33.39,33.4,33.33,33.35,324728.0,33.39,33.4,33.33,33.35,324728.0
2019-07-11 10:45:00,33.36,33.4,33.32,33.39,395918.0,33.36,33.4,33.32,33.39,395918.0
2019-07-11 10:50:00,33.39,33.45,33.37,33.41,618139.0,33.39,33.45,33.37,33.41,618139.0
2019-07-11 10:55:00,33.41,33.53,33.41,33.47,879835.0,33.41,33.53,33.41,33.47,879835.0
2019-07-11 11:00:00,33.48,33.52,33.44,33.47,384068.0,33.48,33.52,33.44,33.47,384068.0
2019-07-11 11:05:00,33.46,33.47,33.39,33.44,380716.0,33.46,33.47,33.39,33.44,380716.0
2019-07-11 11:10:00,33.43,33.49,33.41,33.47,399685.0,33.43,33.49,33.41,33.47,399685.0
2019-07-11 11:15:00,33.46,33.54,33.46,33.52,595143.0,33.46,33.54,33.46,33.52,595143.0
2019-07-11 11:20:00,33.52,33.64,33.51,33.64,906554.0,33.52,33.64,33.51,33.64,906554.0
2019-07-11 11:25:00,33.64,33.69,33.6,33.67,803814.0,33.64,33.69,33.6,33.67,803814.0
2019-07-11 11:30:00,33.66,33.68,33.6,33.65,454855.0,33.66,33.68,33.6,33.65,454855.0
2019-07-11 11:35:00,33.65,33.7,33.58,33.59,540544.0,33.65,33.7,33.58,33.59,540544.0
2019-07-11 11:40:00,33.59,33.61,33.52,33.55,522053.0,33.59,33.61,33.52,33.55,522053.0
2019-07-11 11:45:00,33.56,33.65,33.54,33.63,435189.0,33.56,33.65,33.54,33.63,435189.0
2019-07-11 11:50:00,33.62,33.66,33.61,33.64,258658.0,33.62,33.66,33.61,33.64,258658.0
2019-07-11 11:55:00,33.64,33.65,33.58,33.6,279019.0,33.64,33.65,33.58,33.6,279019.0
2019-07-11 12:00:00,33.6,33.64,33.57,33.62,266384.0,33.6,33.64,33.57,33.62,266384.0
2019-07-11 12:05:00,33.62,33.64,33.54,33.55,332204.0,33.62,33.64,33.54,33.55,332204.0
2019-07-11 12:10:00,33.56,33.56,33.46,33.49,717147.0,33.56,33.56,33.46,33.49,717147.0
2019-07-11 12:15:00,33.49,33.5,33.42,33.43,282900.0,33.49,33.5,33.42,33.43,282900.0
2019-07-11 12:20:00,33.43,33.52,33.42,33.46,518172.0,33.43,33.52,33.42,33.46,518172.0
2019-07-11 12:25:00,33.46,33.47,33.38,33.4,628483.0,33.46,33.47,33.38,33.4,628483.0
2019-07-11 12:30:00,33.39,33.49,33.39,33.48,324769.0,33.39,33.49,33.39,33.48,324769.0
2019-07-11 12:35:00,33.47,33.5,33.46,33.47,231600.0,33.47,33.5,33.46,33.47,231600.0
2019-07-11 12:40:00,33.47,33.48,33.42,33.45,466773.0,33.47,33.48,33.42,33.45,466773.0
2019-07-11 12:45:00,33.45,33.48,33.41,33.43,318249.0,33.45,33.48,33.41,33.43,318249.0
2019-07-11 12:50:00,33.42,33.43,33.36,33.38,504845.0,33.42,33.43,33.36,33.38,504845.0
2019-07-11 12:55:00,33.38,33.41,33.34,33.4,277322.0,33.38,33.41,33.34,33.4,277322.0
2019-07-11 13:00:00,33.4,33.41,33.35,33.37,279693.0,33.4,33.41,33.35,33.37,279693.0
2019-07-11 13:05:00,33.36,33.37,33.25,33.25,443662.0,33.36,33.37,33.25,33.25,443662.0
2019-07-11 13:10:00,33.25,33.33,33.25,33.33,443252.0,33.25,33.33,33.25,33.33,443252.0
2019-07-11 13:15:00,33.32,33.35,33.3,33.33,309368.0,33.32,33.35,33.3,33.33,309368.0
2019-07-11 13:20:00,33.32,33.33,33.27,33.31,231638.0,33.32,33.33,33.27,33.31,231638.0
2019-07-11 13:25:00,33.31,33.32,33.21,33.24,596290.0,33.31,33.32,33.21,33.24,596290.0
2019-07-11 13:30:00,33.24,33.25,33.18,33.19,1158229.0,33.24,33.25,33.18,33.19,1158229.0
2019-07-11 13:35:00,33.19,33.2,33.12,33.16,826256.0,33.19,33.2,33.12,33.16,826256.0
2019-07-11 13:40:00,33.16,33.21,33.13,33.15,467206.0,33.16,33.21,33.13,33.15,467206.0
2019-07-11 13:45:00,33.16,33.19,33.1,33.14,567566.0,33.16,33.19,33.1,33.14,567566.0
2019-07-11 13:50:00,33.14,33.23,33.11,33.22,450159.0,33.14,33.23,33.11,33.22,450159.0
2019-07-11 13:55:00,33.22,33.25,33.18,33.18,407909.0,33.22,33.25,33.18,33.18,407909.0
2019-07-11 14:00:00,33.19,33.2,33.14,33.18,250919.0,33.19,33.2,33.14,33.18,250919.0
2019-07-11 14:05:00,33.18,33.19,33.07,33.07,878161.0,33.18,33.19,33.07,33.07,878161.0
2019-07-11 14:10:00,33.07,33.09,33.05,33.09,553202.0,33.07,33.09,33.05,33.09,553202.0
2019-07-11 14:15:00,33.09,33.11,33.02,33.04,583957.0,33.09,33.11,33.02,33.04,583957.0
2019-07-11 14:20:00,33.03,33.05,32.89,32.92,1045199.0,33.03,33.05,32.89,32.92,1045199.0
2019-07-11 14:25:00,32.91,32.93,32.87,32.87,632960.0,32.91,32.93,32.87,32.87,632960.0
2019-07-11 14:30:00,32.87,32.91,32.85,32.89,666307.0,32.87,32.91,32.85,32.89,666307.0
2019-07-11 14:35:00,32.89,32.89,32.79,32.81,861796.0,32.89,32.89,32.79,32.81,861796.0
2019-07-11 14:40:00,32.82,32.88,32.81,32.83,546378.0,32.82,32.88,32.81,32.83,546378.0
2019-07-11 14:45:00,32.83,32.83,32.76,32.79,669254.0,32.83,32.83,32.76,32.79,669254.0
2019-07-11 14:50:00,32.8,32.84,32.79,32.81,499532.0,32.8,32.84,32.79,32.81,499532.0
2019-07-11 14:55:00,32.81,32.83,32.77,32.83,481472.0,32.81,32.83,32.77,32.83,481472.0
2019-07-11 15:00:00,32.82,32.84,32.77,32.82,504579.0,32.82,32.84,32.77,32.82,504579.0
2019-07-11 15:05:00,32.82,32.93,32.82,32.91,800902.0,32.82,32.93,32.82,32.91,800902.0
2019-07-11 15:10:00,32.91,32.96,32.88,32.94,513334.0,32.91,32.96,32.88,32.94,513334.0
2019-07-11 15:15:00,32.94,33.01,32.93,32.97,614554.0,32.94,33.01,32.93,32.97,614554.0
2019-07-11 15:20:00,32.98,33.0,32.94,32.98,745436.0,32.98,33.0,32.94,32.98,745436.0
2019-07-11 15:25:00,32.98,33.07,32.97,33.07,631586.0,32.98,33.07,32.97,33.07,631586.0
2019-07-11 15:30:00,33.07,33.11,33.05,33.06,590893.0,33.07,33.11,33.05,33.06,590893.0
2019-07-11 15:35:00,33.06,33.09,33.05,33.07,536750.0,33.06,33.09,33.05,33.07,536750.0
2019-07-11 15:40:00,33.06,33.07,33.0,33.03,785735.0,33.06,33.07,33.0,33.03,785735.0
2019-07-11 15:45:00,33.03,33.08,33.03,33.08,672002.0,33.03,33.08,33.03,33.08,672002.0
2019-07-11 15:50:00,33.08,33.12,33.06,33.07,939728.0,33.08,33.12,33.06,33.07,939728.0
2019-07-11 15:55:00,33.08,33.1,33.02,33.06,2009047.0,33.08,33.1,33.02,33.06,2009047.0
2019-07-12 09:30:00,32.76,32.89,32.59,32.86,3071595.0,32.76,32.89,32.59,32.86,3071595.0
2019-07-12 09:35:00,32.86,32.91,32.74,32.82,1618610.0,32.86,32.91,32.74,32.82,1618610.0
2019-07-12 09:40:00,32.83,32.86,32.66,32.73,2096100.0,32.83,32.86,32.66,32.73,2096100.0
2019-07-12 09:45:00,32.72,32.99,32.72,32.94,1197067.0,32.72,32.99,32.72,32.94,1197067.0
2019-07-12 09:50:00,32.94,32.97,32.85,32.85,994783.0,32.94,32.97,32.85,32.85,994783.0
2019-07-12 09:55:00,32.86,32.9,32.8,32.84,945219.0,32.86,32.9,32.8,32.84,945219.0
2019-07-12 10:00:00,32.84,33.16,32.84,33.14,1383409.0,32.84,33.16,32.84,33.14,1383409.0
2019-07-12 10:05:00,33.15,33.17,33.07,33.14,854510.0,33.15,33.17,33.07,33.14,854510.0
2019-07-12 10:10:00,33.14,33.14,33.01,33.04,931880.0,33.14,33.14,33.01,33.04,931880.0
2019-07-12 10:15:00,33.04,33.05,32.97,33.01,677599.0,33.04,33.05,32.97,33.01,677599.0
2019-07-12 10:20:00,33.01,33.01,32.81,32.81,925098.0,33.01,33.01,32.81,32.81,925098.0
2019-07-12 10:25:00,32.82,32.82,32.72,32.79,1104369.0,32.82,32.82,32.72,32.79,1104369.0
2019-07-12 10:30:00,32.79,32.81,32.66,32.67,899706.0,32.79,32.81,32.66,32.67,899706.0
2019-07-12 10:35:00,32.66,32.72,32.59,32.64,1443243.0,32.66,32.72,32.59,32.64,1443243.0
2019-07-12 10:40:00,32.64,32.72,32.62,32.63,780778.0,32.64,32.72,32.62,32.63,780778.0
2019-07-12 10:45:00,32.64,32.79,32.61,32.79,778902.0,32.64,32.79,32.61,32.79,778902.0
2019-07-12 10:50:00,32.79,32.79,32.72,32.77,445655.0,32.79,32.79,32.72,32.77,445655.0
2019-07-12 10:55:00,32.76,32.8,32.74,32.8,377195.0,32.76,32.8,32.74,32.8,377195.0
2019-07-12 11:00:00,32.8,32.85,32.76,32.82,552268.0,32.8,32.85,32.76,32.82,552268.0
2019-07-12 11:05:00,32.82,32.89,32.79,32.88,487338.0,32.82,32.89,32.79,32.88,487338.0
2019-07-12 11:10:00,32.87,32.89,32.81,32.85,410325.0,32.87,32.89,32.81,32.85,410325.0
2019-07-12 11:15:00,32.85,32.89,32.84,32.88,254347.0,32.85,32.89,32.84,32.88,254347.0
2019-07-12 11:20:00,32.88,32.93,32.83,32.9,492517.0,32.88,32.93,32.83,32.9,492517.0
2019-07-12 11:25:00,32.91,32.94,32.89,32.91,350376.0,32.91,32.94,32.89,32.91,350376.0
2019-07-12 11:30:00,32.91,32.91,32.86,32.89,306312.0,32.91,32.91,32.86,32.89,306312.0
2019-07-12 11:35:00,32.88,32.9,32.79,32.82,436137.0,32.88,32.9,32.79,32.82,436137.0
2019-07-12 11:40:00,32.82,32.84,32.79,32.83,338492.0,32.82,32.84,32.79,32.83,338492.0
2019-07-12 11:45:00,32.84,32.87,32.83,32.86,221245.0,32.84,32.87,32.83,32.86,221245.0
2019-07-12 11:50:00,32.86,33.03,32.85,33.01,1716338.0,32.86,33.03,32.85,33.01,1716338.0
2019-07-12 11:55:00,33.01,33.13,33.0,33.12,823706.0,33.01,33.13,33.0,33.12,823706.0
2019-07-12 12:00:00,33.11,33.17,33.03,33.15,1482391.0,33.11,33.17,33.03,33.15,1482391.0
2019-07-12 12:05:00,33.15,33.24,33.12,33.18,1054049.0,33.15,33.24,33.12,33.18,1054049.0
2019-07-12 12:10:00,33.18,33.22,33.13,33.2,1147625.0,33.18,33.22,33.13,33.2,1147625.0
2019-07-12 12:15:00,33.2,33.33,33.17,33.32,1040188.0,33.2,33.33,33.17,33.32,1040188.0
2019-07-12 12:20:00,33.33,33.34,33.27,33.3,571416.0,33.33,33.34,33.27,33.3,571416.0
2019-07-12 12:25:00,33.3,33.39,33.28,33.35,629999.0,33.3,33.39,33.28,33.35,629999.0
2019-07-12 12:30:00,33.34,33.37,33.26,33.27,560382.0,33.34,33.37,33.26,33.27,560382.0
2019-07-12 12:35:00,33.27,33.35,33.24,33.34,515151.0,33.27,33.35,33.24,33.34,515151.0
2019-07-12 12:40:00,33.35,33.35,33.3,33.34,339649.0,33.35,33.35,33.3,33.34,339649.0
2019-07-12 12:45:00,33.34,33.35,33.28,33.3,272760.0,33.34,33.35,33.28,33.3,272760.0
2019-07-12 12:50:00,33.29,33.31,33.23,33.24,273305.0,33.29,33.31,33.23,33.24,273305.0
2019-07-12 12:55:00,33.25,33.31,33.22,33.3,372525.0,33.25,33.31,33.22,33.3,372525.0
2019-07-12 13:00:00,33.3,33.31,33.23,33.23,277666.0,33.3,33.31,33.23,33.23,277666.0
2019-07-12 13:05:00,33.24,33.24,33.18,33.21,365290.0,33.24,33.24,33.18,33.21,365290.0
2019-07-12 13:10:00,33.21,33.25,33.16,33.21,335794.0,33.21,33.25,33.16,33.21,335794.0
2019-07-12 13:15:00,33.2,33.21,33.16,33.2,175726.0,33.2,33.21,33.16,33.2,175726.0
2019-07-12 13:20:00,33.2,33.24,33.18,33.23,238288.0,33.2,33.24,33.18,33.23,238288.0
2019-07-12 13:25:00,33.22,33.24,33.21,33.23,178414.0,33.22,33.24,33.21,33.23,178414.0
2019-07-12 13:30:00,33.22,33.24,33.14,33.16,474781.0,33.22,33.24,33.14,33.16,474781.0
2019-07-12 13:35:00,33.16,33.18,33.12,33.15,236387.0,33.16,33.18,33.12,33.15,236387.0
2019-07-12 13:40:00,33.15,33.15,33.08,33.11,357042.0,33.15,33.15,33.08,33.11,357042.0
2019-07-12 13:45:00,33.1,33.11,33.07,33.09,231394.0,33.1,33.11,33.07,33.09,231394.0
2019-07-12 13:50:00,33.09,33.1,33.04,33.09,299748.0,33.09,33.1,33.04,33.09,299748.0
2019-07-12 13:55:00,33.09,33.11,33.08,33.09,239746.0,33.09,33.11,33.08,33.09,239746.0
2019-07-12 14:00:00,33.1,33.11,33.05,33.07,226452.0,33.1,33.11,33.05,33.07,226452.0
2019-07-12 14:05:00,33.07,33.1,33.04,33.09,294840.0,33.07,33.1,33.04,33.09,294840.0
2019-07-12 14:10:00,33.1,33.14,33.08,33.1,284240.0,33.1,33.14,33.08,33.1,284240.0
2019-07-12 14:15:00,33.1,33.12,33.08,33.11,223926.0,33.1,33.12,33.08,33.11,223926.0
2019-07-12 14:20:00,33.11,33.15,33.1,33.13,363351.0,33.11,33.15,33.1,33.13,363351.0
2019-07-12 14:25:00,33.13,33.14,33.08,33.11,234990.0,33.13,33.14,33.08,33.11,234990.0
2019-07-12 14:30:00,33.11,33.18,33.1,33.17,347901.0,33.11,33.18,33.1,33.17,347901.0
2019-07-12 14:35:00,33.17,33.2,33.14,33.18,374352.0,33.17,33.2,33.14,33.18,374352.0
2019-07-12 14:40:00,33.18,33.24,33.17,33.21,420657.0,33.18,33.24,33.17,33.21,420657.0
2019-07-12 14:45:00,33.22,33.23,33.2,33.22,318314.0,33.22,33.23,33.2,33.22,318314.0
2019-07-12 14:50:00,33.23,33.24,33.18,33.19,304068.0,33.23,33.24,33.18,33.19,304068.0
2019-07-12 14:55:00,33.19,33.21,33.18,33.19,151463.0,33.19,33.21,33.18,33.19,151463.0
2019-07-12 15:00:00,33.2,33.2,33.14,33.15,217627.0,33.2,33.2,33.14,33.15,217627.0
2019-07-12 15:05:00,33.15,33.22,33.15,33.22,266363.0,33.15,33.22,33.15,33.22,266363.0
2019-07-12 15:10:00,33.21,33.24,33.2,33.23,225695.0,33.21,33.24,33.2,33.23,225695.0
2019-07-12 15:15:00,33.23,33.24,33.2,33.23,165895.0,33.23,33.24,33.2,33.23,165895.0
2019-07-12 15:20:00,33.24,33.26,33.22,33.23,406263.0,33.24,33.26,33.22,33.23,406263.0
2019-07-12 15:25:00,33.22,33.24,33.19,33.19,255536.0,33.22,33.24,33.19,33.19,255536.0
2019-07-12 15:30:00,33.19,33.24,33.19,33.23,268495.0,33.19,33.24,33.19,33.23,268495.0
2019-07-12 15:35:00,33.23,33.3,33.22,33.29,737513.0,33.23,33.3,33.22,33.29,737513.0
2019-07-12 15:40:00,33.29,33.32,33.27,33.3,609765.0,33.29,33.32,33.27,33.3,609765.0
2019-07-12 15:45:00,33.3,33.31,33.24,33.24,454955.0,33.3,33.31,33.24,33.24,454955.0
2019-07-12 15:50:00,33.25,33.25,33.13,33.17,1112684.0,33.25,33.25,33.13,33.17,1112684.0
2019-07-12 15:55:00,33.16,33.23,33.16,33.2,1739701.0,33.16,33.23,33.16,33.2,1739701.0
2019-07-15 09:30:00,33.34,33.66,33.27,33.6,2403075.0,33.34,33.66,33.27,33.6,2403075.0
2019-07-15 09:35:00,33.61,33.67,33.38,33.42,1707087.0,33.61,33.67,33.38,33.42,1707087.0
2019-07-15 09:40:00,33.41,33.64,33.41,33.64,1148986.0,33.41,33.64,33.41,33.64,1148986.0
2019-07-15 09:45:00,33.64,33.76,33.63,33.66,2086952.0,33.64,33.76,33.63,33.66,2086952.0
2019-07-15 09:50:00,33.66,33.68,33.57,33.59,1229249.0,33.66,33.68,33.57,33.59,1229249.0
2019-07-15 09:55:00,33.58,33.64,33.48,33.52,885067.0,33.58,33.64,33.48,33.52,885067.0
2019-07-15 10:00:00,33.52,33.7,33.48,33.62,1092363.0,33.52,33.7,33.48,33.62,1092363.0
2019-07-15 10:05:00,33.62,33.74,33.6,33.69,1073675.0,33.62,33.74,33.6,33.69,1073675.0
2019-07-15 10:10:00,33.69,33.7,33.59,33.61,767722.0,33.69,33.7,33.59,33.61,767722.0
2019-07-15 10:15:00,33.61,33.7,33.57,33.7,674657.0,33.61,33.7,33.57,33.7,674657.0
2019-07-15 10:20:00,33.7,33.81,33.69,33.79,1459880.0,33.7,33.81,33.69,33.79,1459880.0
2019-07-15 10:25:00,33.79,33.79,33.66,33.74,661041.0,33.79,33.79,33.66,33.74,661041.0
2019-07-15 10:30:00,33.74,33.76,33.66,33.68,640869.0,33.74,33.76,33.66,33.68,640869.0
2019-07-15 10:35:00,33.68,33.79,33.64,33.77,828624.0,33.68,33.79,33.64,33.77,828624.0
2019-07-15 10:40:00,33.78,33.88,33.77,33.82,1447624.0,33.78,33.88,33.77,33.82,1447624.0
2019-07-15 10:45:00,33.83,33.93,33.78,33.91,915638.0,33.83,33.93,33.78,33.91,915638.0
2019-07-15 10:50:00,33.91,33.95,33.85,33.94,947440.0,33.91,33.95,33.85,33.94,947440.0
2019-07-15 10:55:00,33.94,33.97,33.92,33.96,738125.0,33.94,33.97,33.92,33.96,738125.0
2019-07-15 11:00:00,33.96,34.11,33.95,34.09,1937284.0,33.96,34.11,33.95,34.09,1937284.0
2019-07-15 11:05:00,34.09,34.12,34.01,34.06,1128370.0,34.09,34.12,34.01,34.06,1128370.0
2019-07-15 11:10:00,34.05,34.08,33.96,33.98,603508.0,34.05,34.08,33.96,33.98,603508.0
2019-07-15 11:15:00,33.99,34.19,33.98,34.17,1254216.0,33.99,34.19,33.98,34.17,1254216.0
2019-07-15 11:20:00,34.16,34.28,34.16,34.24,1408364.0,34.16,34.28,34.16,34.24,1408364.0
2019-07-15 11:25:00,34.25,34.25,34.12,34.13,595037.0,34.25,34.25,34.12,34.13,595037.0
2019-07-15 11:30:00,34.13,34.2,34.06,34.09,790862.0,34.13,34.2,34.06,34.09,790862.0
2019-07-15 11:35:00,34.09,34.17,34.08,34.1,588846.0,34.09,34.17,34.08,34.1,588846.0
2019-07-15 11:40:00,34.1,34.15,34.07,34.14,459725.0,34.1,34.15,34.07,34.14,459725.0
2019-07-15 11:45:00,34.14,34.35,34.12,34.34,1511180.0,34.14,34.35,34.12,34.34,1511180.0
2019-07-15 11:50:00,34.34,34.42,34.32,34.38,1456966.0,34.34,34.42,34.32,34.38,1456966.0
2019-07-15 11:55:00,34.38,34.44,34.31,34.36,1257360.0,34.38,34.44,34.31,34.36,1257360.0
2019-07-15 12:00:00,34.35,34.43,34.33,34.43,731149.0,34.35,34.43,34.33,34.43,731149.0
2019-07-15 12:05:00,34.43,34.44,34.33,34.38,643842.0,34.43,34.44,34.33,34.38,643842.0
2019-07-15 12:10:00,34.38,34.39,34.34,34.37,391880.0,34.38,34.39,34.34,34.37,391880.0
2019-07-15 12:15:00,34.36,34.48,34.36,34.47,706224.0,34.36,34.48,34.36,34.47,706224.0
2019-07-15 12:20:00,34.47,34.54,34.46,34.48,1570024.0,34.47,34.54,34.46,34.48,1570024.0
2019-07-15 12:25:00,34.47,34.49,34.41,34.42,542031.0,34.47,34.49,34.41,34.42,542031.0
2019-07-15 12:30:00,34.42,34.43,34.31,34.38,800133.0,34.42,34.43,34.31,34.38,800133.0
2019-07-15 12:35:00,34.37,34.37,34.3,34.36,555519.0,34.37,34.37,34.3,34.36,555519.0
2019-07-15 12:40:00,34.35,34.48,34.35,34.45,776923.0,34.35,34.48,34.35,34.45,776923.0
2019-07-15 12:45:00,34.45,34.46,34.39,34.44,471585.0,34.45,34.46,34.39,34.44,471585.0
2019-07-15 12:50:00,34.43,34.47,34.41,34.44,418133.0,34.43,34.47,34.41,34.44,418133.0
2019-07-15 12:55:00,34.45,34.45,34.42,34.44,258284.0,34.45,34.45,34.42,34.44,258284.0
2019-07-15 13:00:00,34.44,34.46,34.41,34.42,272190.0,34.44,34.46,34.41,34.42,272190.0
2019-07-15 13:05:00,34.41,34.45,34.39,34.4,337326.0,34.41,34.45,34.39,34.4,337326.0
2019-07-15 13:10:00,34.39,34.42,34.32,34.33,576525.0,34.39,34.42,34.32,34.33,576525.0
2019-07-15 13:15:00,34.33,34.41,34.33,34.38,395716.0,34.33,34.41,34.33,34.38,395716.0
2019-07-15 13:20:00,34.39,34.45,34.38,34.4,375323.0,34.39,34.45,34.38,34.4,375323.0
2019-07-15 13:25:00,34.4,34.42,34.39,34.41,188909.0,34.4,34.42,34.39,34.41,188909.0
2019-07-15 13:30:00,34.4,34.45,34.39,34.45,293851.0,34.4,34.45,34.39,34.45,293851.0
2019-07-15 13:35:00,34.44,34.55,34.43,34.54,1035887.0,34.44,34.55,34.43,34.54,1035887.0
2019-07-15 13:40:00,34.53,34.54,34.47,34.5,472909.0,34.53,34.54,34.47,34.5,472909.0
2019-07-15 13:45:00,34.5,34.51,34.43,34.45,413470.0,34.5,34.51,34.43,34.45,413470.0
2019-07-15 13:50:00,34.45,34.46,34.41,34.43,324537.0,34.45,34.46,34.41,34.43,324537.0
2019-07-15 13:55:00,34.43,34.5,34.42,34.47,427928.0,34.43,34.5,34.42,34.47,427928.0
2019-07-15 14:00:00,34.47,34.49,34.45,34.47,257828.0,34.47,34.49,34.45,34.47,257828.0
2019-07-15 14:05:00,34.46,34.47,34.43,34.45,274979.0,34.46,34.47,34.43,34.45,274979.0
2019-07-15 14:10:00,34.45,34.48,34.44,34.45,327146.0,34.45,34.48,34.44,34.45,327146.0
2019-07-15 14:15:00,34.46,34.46,34.4,34.4,371643.0,34.46,34.46,34.4,34.4,371643.0
2019-07-15 14:20:00,34.41,34.41,34.34,34.34,711307.0,34.41,34.41,34.34,34.34,711307.0
2019-07-15 14:25:00,34.34,34.35,34.2,34.25,1309742.0,34.34,34.35,34.2,34.25,1309742.0
2019-07-15 14:30:00,34.25,34.33,34.22,34.29,797248.0,34.25,34.33,34.22,34.29,797248.0
2019-07-15 14:35:00,34.29,34.34,34.27,34.28,490597.0,34.29,34.34,34.27,34.28,490597.0
2019-07-15 14:40:00,34.29,34.3,34.23,34.27,418051.0,34.29,34.3,34.23,34.27,418051.0
2019-07-15 14:45:00,34.27,34.33,34.26,34.31,401249.0,34.27,34.33,34.26,34.31,401249.0
2019-07-15 14:50:00,34.31,34.42,34.3,34.42,491297.0,34.31,34.42,34.3,34.42,491297.0
2019-07-15 14:55:00,34.41,34.43,34.38,34.4,429647.0,34.41,34.43,34.38,34.4,429647.0
2019-07-15 15:00:00,34.4,34.42,34.37,34.4,313350.0,34.4,34.42,34.37,34.4,313350.0
2019-07-15 15:05:00,34.4,34.41,34.33,34.33,343356.0,34.4,34.41,34.33,34.33,343356.0
2019-07-15 15:10:00,34.33,34.35,34.28,34.31,501533.0,34.33,34.35,34.28,34.31,501533.0
2019-07-15 15:15:00,34.32,34.38,34.3,34.37,333378.0,34.32,34.38,34.3,34.37,333378.0
2019-07-15 15:20:00,34.37,34.4,34.34,34.38,294769.0,34.37,34.4,34.34,34.38,294769.0
2019-07-15 15:25:00,34.39,34.42,34.38,34.39,496309.0,34.39,34.42,34.38,34.39,496309.0
2019-07-15 15:30:00,34.39,34.45,34.39,34.42,733820.0,34.39,34.45,34.39,34.42,733820.0
2019-07-15 15:35:00,34.42,34.48,34.41,34.48,691691.0,34.42,34.48,34.41,34.48,691691.0
2019-07-15 15:40:00,34.48,34.53,34.46,34.51,1035092.0,34.48,34.53,34.46,34.51,1035092.0
2019-07-15 15:45:00,34.51,34.51,34.44,34.47,651951.0,34.51,34.51,34.44,34.47,651951.0
2019-07-15 15:50:00,34.47,34.47,34.44,34.44,700251.0,34.47,34.47,34.44,34.44,700251.0
2019-07-15 15:55:00,34.45,34.48,34.37,34.39,1930395.0,34.45,34.48,34.37,34.39,1930395.0
2019-07-16 09:30:00,34.29,34.35,34.03,34.12,2911721.0,34.29,34.35,34.03,34.12,2911721.0
2019-07-16 09:35:00,34.12,34.13,33.87,34.01,2664591.0,34.12,34.13,33.87,34.01,2664591.0
2019-07-16 09:40:00,34.01,34.21,33.95,34.2,1499108.0,34.01,34.21,33.95,34.2,1499108.0
2019-07-16 09:45:00,34.2,34.27,34.12,34.25,1138108.0,34.2,34.27,34.12,34.25,1138108.0
2019-07-16 09:50:00,34.26,34.26,34.04,34.06,1299333.0,34.26,34.26,34.04,34.06,1299333.0
2019-07-16 09:55:00,34.07,34.13,33.94,34.02,1321430.0,34.07,34.13,33.94,34.02,1321430.0
2019-07-16 10:00:00,34.02,34.09,33.97,34.06,1085389.0,34.02,34.09,33.97,34.06,1085389.0
2019-07-16 10:05:00,34.06,34.07,33.93,34.05,772361.0,34.06,34.07,33.93,34.05,772361.0
2019-07-16 10:10:00,34.05,34.22,34.04,34.12,1658365.0,34.05,34.22,34.04,34.12,1658365.0
2019-07-16 10:15:00,34.13,34.18,34.06,34.18,1370413.0,34.13,34.18,34.06,34.18,1370413.0
2019-07-16 10:20:00,34.18,34.34,34.17,34.34,1330506.0,34.18,34.34,34.17,34.34,1330506.0
2019-07-16 10:25:00,34.34,34.46,34.33,34.46,1885631.0,34.34,34.46,34.33,34.46,1885631.0
2019-07-16 10:30:00,34.45,34.49,34.41,34.41,1026610.0,34.45,34.49,34.41,34.41,1026610.0
2019-07-16 10:35:00,34.41,34.48,34.37,34.45,829095.0,34.41,34.48,34.37,34.45,829095.0
2019-07-16 10:40:00,34.44,34.63,34.44,34.62,1572582.0,34.44,34.63,34.44,34.62,1572582.0
2019-07-16 10:45:00,34.62,34.72,34.61,34.63,1579919.0,34.62,34.72,34.61,34.63,1579919.0
2019-07-16 10:50:00,34.64,34.69,34.57,34.63,1063021.0,34.64,34.69,34.57,34.63,1063021.0
2019-07-16 10:55:00,34.64,34.65,34.57,34.63,567969.0,34.64,34.65,34.57,34.63,567969.0
2019-07-16 11:00:00,34.63,34.78,34.6,34.76,1353929.0,34.63,34.78,34.6,34.76,1353929.0
2019-07-16 11:05:00,34.77,34.82,34.71,34.82,933002.0,34.77,34.82,34.71,34.82,933002.0
2019-07-16 11:10:00,34.82,34.86,34.71,34.75,1254571.0,34.82,34.86,34.71,34.75,1254571.0
2019-07-16 11:15:00,34.75,34.75,34.61,34.65,939498.0,34.75,34.75,34.61,34.65,939498.0
2019-07-16 11:20:00,34.65,34.72,34.63,34.66,654825.0,34.65,34.72,34.63,34.66,654825.0
2019-07-16 11:25:00,34.66,34.66,34.57,34.63,782551.0,34.66,34.66,34.57,34.63,782551.0
2019-07-16 11:30:00,34.62,34.63,34.55,34.61,581009.0,34.62,34.63,34.55,34.61,581009.0
2019-07-16 11:35:00,34.61,34.68,34.57,34.67,516182.0,34.61,34.68,34.57,34.67,516182.0
2019-07-16 11:40:00,34.68,34.69,34.64,34.66,440970.0,34.68,34.69,34.64,34.66,440970.0
2019-07-16 11:45:00,34.66,34.68,34.62,34.64,504191.0,34.66,34.68,34.62,34.64,504191.0
2019-07-16 11:50:00,34.64,34.64,34.49,34.54,741740.0,34.64,34.64,34.49,34.54,741740.0
2019-07-16 11:55:00,34.54,34.58,34.44,34.47,750702.0,34.54,34.58,34.44,34.47,750702.0
2019-07-16 12:00:00,34.48,34.5,34.38,34.38,724025.0,34.48,34.5,34.38,34.38,724025.0
2019-07-16 12:05:00,34.39,34.41,34.18,34.22,1629728.0,34.39,34.41,34.18,34.22,1629728.0
2019-07-16 12:10:00,34.21,34.28,34.17,34.21,935177.0,34.21,34.28,34.17,34.21,935177.0
2019-07-16 12:15:00,34.22,34.23,33.97,33.98,1608642.0,34.22,34.23,33.97,33.98,1608642.0
2019-07-16 12:20:00,33.99,34.16,33.95,34.09,1471952.0,33.99,34.16,33.95,34.09,1471952.0
2019-07-16 12:25:00,34.09,34.2,34.07,34.14,799057.0,34.09,34.2,34.07,34.14,799057.0
2019-07-16 12:30:00,34.14,34.16,34.07,34.16,580020.0,34.14,34.16,34.07,34.16,580020.0
2019-07-16 12:35:00,34.16,34.24,34.15,34.23,804570.0,34.16,34.24,34.15,34.23,804570.0
2019-07-16 12:40:00,34.24,34.28,34.22,34.25,696018.0,34.24,34.28,34.22,34.25,696018.0
2019-07-16 12:45:00,34.26,34.26,34.2,34.21,453459.0,34.26,34.26,34.2,34.21,453459.0
2019-07-16 12:50:00,34.2,34.25,34.2,34.22,253556.0,34.2,34.25,34.2,34.22,253556.0
2019-07-16 12:55:00,34.22,34.26,34.21,34.24,410894.0,34.22,34.26,34.21,34.24,410894.0
2019-07-16 13:00:00,34.23,34.31,34.23,34.3,573948.0,34.23,34.31,34.23,34.3,573948.0
2019-07-16 13:05:00,34.3,34.35,34.29,34.29,621717.0,34.3,34.35,34.29,34.29,621717.0
2019-07-16 13:10:00,34.29,34.35,34.29,34.31,401003.0,34.29,34.35,34.29,34.31,401003.0
2019-07-16 13:15:00,34.32,34.33,34.25,34.26,359218.0,34.32,34.33,34.25,34.26,359218.0
2019-07-16 13:20:00,34.26,34.32,34.25,34.29,278497.0,34.26,34.32,34.25,34.29,278497.0
2019-07-16 13:25:00,34.3,34.31,34.25,34.25,347595.0,34.3,34.31,34.25,34.25,347595.0
2019-07-16 13:30:00,34.25,34.29,34.25,34.25,214313.0,34.25,34.29,34.25,34.25,214313.0
2019-07-16 13:35:00,34.26,34.28,34.16,34.16,351831.0,34.26,34.28,34.16,34.16,351831.0
2019-07-16 13:40:00,34.16,34.17,34.05,34.11,769298.0,34.16,34.17,34.05,34.11,769298.0
2019-07-16 13:45:00,34.12,34.12,34.06,34.07,421920.0,34.12,34.12,34.06,34.07,421920.0
2019-07-16 13:50:00,34.07,34.09,33.98,33.99,776106.0,34.07,34.09,33.98,33.99,776106.0
2019-07-16 13:55:00,33.99,34.07,33.99,34.06,485443.0,33.99,34.07,33.99,34.06,485443.0
2019-07-16 14:00:00,34.07,34.11,34.05,34.09,354729.0,34.07,34.11,34.05,34.09,354729.0
2019-07-16 14:05:00,34.09,34.11,34.05,34.09,276709.0,34.09,34.11,34.05,34.09,276709.0
2019-07-16 14:10:00,34.09,34.1,34.03,34.06,217422.0,34.09,34.1,34.03,34.06,217422.0
2019-07-16 14:15:00,34.06,34.09,34.03,34.07,179350.0,34.06,34.09,34.03,34.07,179350.0
2019-07-16 14:20:00,34.07,34.11,34.05,34.1,206447.0,34.07,34.11,34.05,34.1,206447.0
2019-07-16 14:25:00,34.11,34.12,34.08,34.09,252736.0,34.11,34.12,34.08,34.09,252736.0
2019-07-16 14:30:00,34.09,34.11,33.95,33.96,899939.0,34.09,34.11,33.95,33.96,899939.0
2019-07-16 14:35:00,33.97,34.01,33.95,34.0,518785.0,33.97,34.01,33.95,34.0,518785.0
2019-07-16 14:40:00,34.0,34.05,33.97,34.01,404709.0,34.0,34.05,33.97,34.01,404709.0
2019-07-16 14:45:00,34.0,34.03,33.99,34.02,466650.0,34.0,34.03,33.99,34.02,466650.0
2019-07-16 14:50:00,34.02,34.05,33.97,33.97,424681.0,34.02,34.05,33.97,33.97,424681.0
2019-07-16 14:55:00,33.98,33.98,33.83,33.83,1208895.0,33.98,33.98,33.83,33.83,1208895.0
2019-07-16 15:00:00,33.83,33.94,33.81,33.93,543271.0,33.83,33.94,33.81,33.93,543271.0
2019-07-16 15:05:00,33.94,33.96,33.93,33.95,226703.0,33.94,33.96,33.93,33.95,226703.0
2019-07-16 15:10:00,33.94,33.99,33.93,33.94,278233.0,33.94,33.99,33.93,33.94,278233.0
2019-07-16 15:15:00,33.94,33.95,33.88,33.89,327799.0,33.94,33.95,33.88,33.89,327799.0
2019-07-16 15:20:00,33.9,33.96,33.88,33.93,327123.0,33.9,33.96,33.88,33.93,327123.0
2019-07-16 15:25:00,33.94,33.95,33.89,33.9,235561.0,33.94,33.95,33.89,33.9,235561.0
2019-07-16 15:30:00,33.9,33.93,33.88,33.9,357633.0,33.9,33.93,33.88,33.9,357633.0
2019-07-16 15:35:00,33.89,33.91,33.87,33.89,366237.0,33.89,33.91,33.87,33.89,366237.0
2019-07-16 15:40:00,33.88,33.93,33.87,33.93,517039.0,33.88,33.93,33.87,33.93,517039.0
2019-07-16 15:45:00,33.92,33.93,33.86,33.89,557851.0,33.92,33.93,33.86,33.89,557851.0
2019-07-16 15:50:00,33.89,33.91,33.8,33.83,925955.0,33.89,33.91,33.8,33.83,925955.0
2019-07-16 15:55:00,33.83,33.89,33.81,33.82,1797354.0,33.83,33.89,33.81,33.82,1797354.0
2019-07-17 09:30:00,34.02,34.14,33.84,34.04,2432487.0,34.02,34.14,33.84,34.04,2432487.0
2019-07-17 09:35:00,34.04,34.15,34.0,34.08,1615308.0,34.04,34.15,34.0,34.08,1615308.0
2019-07-17 09:40:00,34.08,34.27,33.92,34.22,1964584.0,34.08,34.27,33.92,34.22,1964584.0
2019-07-17 09:45:00,34.22,34.25,34.07,34.17,1372570.0,34.22,34.25,34.07,34.17,1372570.0
2019-07-17 09:50:00,34.17,34.3,34.15,34.26,1112390.0,34.17,34.3,34.15,34.26,1112390.0
2019-07-17 09:55:00,34.26,34.28,33.97,34.08,1373449.0,34.26,34.28,33.97,34.08,1373449.0
2019-07-17 10:00:00,34.08,34.19,34.02,34.13,1013870.0,34.08,34.19,34.02,34.13,1013870.0
2019-07-17 10:05:00,34.12,34.23,33.97,33.98,1284363.0,34.12,34.23,33.97,33.98,1284363.0
2019-07-17 10:10:00,33.98,34.02,33.92,33.93,1014218.0,33.98,34.02,33.92,33.93,1014218.0
2019-07-17 10:15:00,33.93,34.04,33.89,33.97,931465.0,33.93,34.04,33.89,33.97,931465.0
2019-07-17 10:20:00,33.96,34.12,33.95,34.09,755214.0,33.96,34.12,33.95,34.09,755214.0
2019-07-17 10:25:00,34.1,34.11,34.01,34.03,504926.0,34.1,34.11,34.01,34.03,504926.0
2019-07-17 10:30:00,34.02,34.07,34.01,34.05,329161.0,34.02,34.07,34.01,34.05,329161.0
2019-07-17 10:35:00,34.05,34.11,34.01,34.06,604737.0,34.05,34.11,34.01,34.06,604737.0
2019-07-17 10:40:00,34.05,34.07,33.92,33.93,770331.0,34.05,34.07,33.92,33.93,770331.0
2019-07-17 10:45:00,33.93,33.99,33.92,33.98,402820.0,33.93,33.99,33.92,33.98,402820.0
2019-07-17 10:50:00,33.99,34.0,33.95,33.97,431160.0,33.99,34.0,33.95,33.97,431160.0
2019-07-17 10:55:00,33.96,34.08,33.96,34.04,597485.0,33.96,34.08,33.96,34.04,597485.0
2019-07-17 11:00:00,34.04,34.08,34.02,34.06,338016.0,34.04,34.08,34.02,34.06,338016.0
2019-07-17 11:05:00,34.06,34.07,34.02,34.05,283225.0,34.06,34.07,34.02,34.05,283225.0
2019-07-17 11:10:00,34.05,34.05,34.01,34.04,242504.0,34.05,34.05,34.01,34.04,242504.0
2019-07-17 11:15:00,34.03,34.07,34.02,34.05,400726.0,34.03,34.07,34.02,34.05,400726.0
2019-07-17 11:20:00,34.05,34.07,34.01,34.02,244315.0,34.05,34.07,34.01,34.02,244315.0
2019-07-17 11:25:00,34.03,34.03,33.94,33.97,404779.0,34.03,34.03,33.94,33.97,404779.0
2019-07-17 11:30:00,33.96,34.0,33.95,33.96,263154.0,33.96,34.0,33.95,33.96,263154.0
2019-07-17 11:35:00,33.96,34.03,33.95,34.02,256287.0,33.96,34.03,33.95,34.02,256287.0
2019-07-17 11:40:00,34.01,34.02,33.98,34.0,170452.0,34.01,34.02,33.98,34.0,170452.0
2019-07-17 11:45:00,34.01,34.01,33.92,33.96,588446.0,34.01,34.01,33.92,33.96,588446.0
2019-07-17 11:50:00,33.96,34.01,33.93,33.97,415443.0,33.96,34.01,33.93,33.97,415443.0
2019-07-17 11:55:00,33.98,33.99,33.93,33.94,231897.0,33.98,33.99,33.93,33.94,231897.0
2019-07-17 12:00:00,33.95,33.97,33.94,33.95,127579.0,33.95,33.97,33.94,33.95,127579.0
2019-07-17 12:05:00,33.95,33.95,33.93,33.93,128136.0,33.95,33.95,33.93,33.93,128136.0
2019-07-17 12:10:00,33.93,33.95,33.9,33.92,366118.0,33.93,33.95,33.9,33.92,366118.0
2019-07-17 12:15:00,33.92,33.93,33.84,33.88,643863.0,33.92,33.93,33.84,33.88,643863.0
2019-07-17 12:20:00,33.88,33.89,33.78,33.8,671812.0,33.88,33.89,33.78,33.8,671812.0
2019-07-17 12:25:00,33.8,33.85,33.8,33.83,253893.0,33.8,33.85,33.8,33.83,253893.0
2019-07-17 12:30:00,33.83,33.85,33.8,33.82,267046.0,33.83,33.85,33.8,33.82,267046.0
2019-07-17 12:35:00,33.82,33.88,33.81,33.86,263267.0,33.82,33.88,33.81,33.86,263267.0
2019-07-17 12:40:00,33.86,33.95,33.85,33.92,491804.0,33.86,33.95,33.85,33.92,491804.0
2019-07-17 12:45:00,33.91,33.94,33.88,33.88,205019.0,33.91,33.94,33.88,33.88,205019.0
2019-07-17 12:50:00,33.89,33.95,33.88,33.93,218497.0,33.89,33.95,33.88,33.93,218497.0
2019-07-17 12:55:00,33.94,33.95,33.92,33.93,304867.0,33.94,33.95,33.92,33.93,304867.0
2019-07-17 13:00:00,33.93,33.93,33.86,33.89,332439.0,33.93,33.93,33.86,33.89,332439.0
2019-07-17 13:05:00,33.88,33.95,33.87,33.91,317339.0,33.88,33.95,33.87,33.91,317339.0
2019-07-17 13:10:00,33.91,33.94,33.89,33.92,183266.0,33.91,33.94,33.89,33.92,183266.0
2019-07-17 13:15:00,33.92,33.92,33.89,33.92,86042.0,33.92,33.92,33.89,33.92,86042.0
2019-07-17 13:20:00,33.92,33.98,33.91,33.97,431778.0,33.92,33.98,33.91,33.97,431778.0
2019-07-17 13:25:00,33.96,33.99,33.95,33.97,214464.0,33.96,33.99,33.95,33.97,214464.0
2019-07-17 13:30:00,33.97,34.0,33.95,33.98,145067.0,33.97,34.0,33.95,33.98,145067.0
2019-07-17 13:35:00,33.98,33.99,33.96,33.99,195718.0,33.98,33.99,33.96,33.99,195718.0
2019-07-17 13:40:00,33.98,33.99,33.94,33.95,250873.0,33.98,33.99,33.94,33.95,250873.0
2019-07-17 13:45:00,33.96,33.99,33.95,33.96,151090.0,33.96,33.99,33.95,33.96,151090.0
2019-07-17 13:50:00,33.96,33.96,33.92,33.94,184335.0,33.96,33.96,33.92,33.94,184335.0
2019-07-17 13:55:00,33.94,33.95,33.92,33.94,82996.0,33.94,33.95,33.92,33.94,82996.0
2019-07-17 14:00:00,33.94,33.94,33.83,33.84,422462.0,33.94,33.94,33.83,33.84,422462.0
2019-07-17 14:05:00,33.84,33.87,33.81,33.83,281385.0,33.84,33.87,33.81,33.83,281385.0
2019-07-17 14:10:00,33.82,33.85,33.8,33.82,195092.0,33.82,33.85,33.8,33.82,195092.0
2019-07-17 14:15:00,33.82,33.85,33.81,33.84,217678.0,33.82,33.85,33.81,33.84,217678.0
2019-07-17 14:20:00,33.83,33.88,33.83,33.84,213700.0,33.83,33.88,33.83,33.84,213700.0
2019-07-17 14:25:00,33.84,33.85,33.81,33.81,139704.0,33.84,33.85,33.81,33.81,139704.0
2019-07-17 14:30:00,33.82,33.82,33.8,33.82,234021.0,33.82,33.82,33.8,33.82,234021.0
2019-07-17 14:35:00,33.82,33.82,33.76,33.76,439828.0,33.82,33.82,33.76,33.76,439828.0
2019-07-17 14:40:00,33.76,33.8,33.71,33.75,578485.0,33.76,33.8,33.71,33.75,578485.0
2019-07-17 14:45:00,33.75,33.76,33.73,33.75,252626.0,33.75,33.76,33.73,33.75,252626.0
2019-07-17 14:50:00,33.75,33.76,33.72,33.72,219218.0,33.75,33.76,33.72,33.72,219218.0
2019-07-17 14:55:00,33.73,33.74,33.72,33.73,248236.0,33.73,33.74,33.72,33.73,248236.0
2019-07-17 15:00:00,33.73,33.74,33.67,33.69,589221.0,33.73,33.74,33.67,33.69,589221.0
2019-07-17 15:05:00,33.69,33.72,33.66,33.72,273708.0,33.69,33.72,33.66,33.72,273708.0
2019-07-17 15:10:00,33.72,33.72,33.7,33.71,206331.0,33.72,33.72,33.7,33.71,206331.0
2019-07-17 15:15:00,33.71,33.71,33.69,33.7,274514.0,33.71,33.71,33.69,33.7,274514.0
2019-07-17 15:20:00,33.7,33.7,33.64,33.64,399674.0,33.7,33.7,33.64,33.64,399674.0
2019-07-17 15:25:00,33.65,33.66,33.58,33.6,467178.0,33.65,33.66,33.58,33.6,467178.0
2019-07-17 15:30:00,33.59,33.62,33.58,33.62,526501.0,33.59,33.62,33.58,33.62,526501.0
2019-07-17 15:35:00,33.61,33.62,33.58,33.61,342267.0,33.61,33.62,33.58,33.61,342267.0
2019-07-17 15:40:00,33.61,33.61,33.53,33.55,871169.0,33.61,33.61,33.53,33.55,871169.0
2019-07-17 15:45:00,33.54,33.55,33.49,33.55,858142.0,33.54,33.55,33.49,33.55,858142.0
2019-07-17 15:50:00,33.55,33.63,33.54,33.63,543422.0,33.55,33.63,33.54,33.63,543422.0
2019-07-17 15:55:00,33.63,33.67,33.58,33.58,1683607.0,33.63,33.67,33.58,33.58,1683607.0
2019-07-18 09:30:00,33.05,33.46,33.01,33.4,2603629.0,33.05,33.46,33.01,33.4,2603629.0
2019-07-18 09:35:00,33.4,33.43,33.13,33.28,2068130.0,33.4,33.43,33.13,33.28,2068130.0
2019-07-18 09:40:00,33.29,33.3,33.11,33.18,1265402.0,33.29,33.3,33.11,33.18,1265402.0
2019-07-18 09:45:00,33.18,33.33,33.1,33.17,1580009.0,33.18,33.33,33.1,33.17,1580009.0
2019-07-18 09:50:00,33.17,33.38,33.16,33.3,1218032.0,33.17,33.38,33.16,33.3,1218032.0
2019-07-18 09:55:00,33.31,33.37,33.22,33.34,622579.0,33.31,33.37,33.22,33.34,622579.0
2019-07-18 10:00:00,33.34,33.36,33.21,33.25,729304.0,33.34,33.36,33.21,33.25,729304.0
2019-07-18 10:05:00,33.24,33.36,33.19,33.28,821838.0,33.24,33.36,33.19,33.28,821838.0
2019-07-18 10:10:00,33.29,33.35,33.25,33.32,405146.0,33.29,33.35,33.25,33.32,405146.0
2019-07-18 10:15:00,33.32,33.33,33.22,33.23,443984.0,33.32,33.33,33.22,33.23,443984.0
2019-07-18 10:20:00,33.22,33.23,33.15,33.19,800527.0,33.22,33.23,33.15,33.19,800527.0
2019-07-18 10:25:00,33.19,33.2,33.02,33.03,1348289.0,33.19,33.2,33.02,33.03,1348289.0
2019-07-18 10:30:00,33.03,33.04,32.83,32.85,2058805.0,33.03,33.04,32.83,32.85,2058805.0
2019-07-18 10:35:00,32.85,32.88,32.79,32.79,1159055.0,32.85,32.88,32.79,32.79,1159055.0
2019-07-18 10:40:00,32.8,32.95,32.78,32.95,1055318.0,32.8,32.95,32.78,32.95,1055318.0
2019-07-18 10:45:00,32.95,33.0,32.89,32.89,755310.0,32.95,33.0,32.89,32.89,755310.0
2019-07-18 10:50:00,32.89,32.9,32.78,32.79,771045.0,32.89,32.9,32.78,32.79,771045.0
2019-07-18 10:55:00,32.78,32.85,32.78,32.79,558821.0,32.78,32.85,32.78,32.79,558821.0
2019-07-18 11:00:00,32.78,32.81,32.69,32.7,943555.0,32.78,32.81,32.69,32.7,943555.0
2019-07-18 11:05:00,32.7,32.77,32.65,32.66,1072731.0,32.7,32.77,32.65,32.66,1072731.0
2019-07-18 11:10:00,32.66,32.67,32.42,32.48,2134843.0,32.66,32.67,32.42,32.48,2134843.0
2019-07-18 11:15:00,32.49,32.62,32.48,32.55,1158654.0,32.49,32.62,32.48,32.55,1158654.0
2019-07-18 11:20:00,32.55,32.56,32.44,32.47,711317.0,32.55,32.56,32.44,32.47,711317.0
2019-07-18 11:25:00,32.46,32.57,32.46,32.55,668243.0,32.46,32.57,32.46,32.55,668243.0
2019-07-18 11:30:00,32.55,32.61,32.55,32.59,791018.0,32.55,32.61,32.55,32.59,791018.0
2019-07-18 11:35:00,32.59,32.6,32.47,32.58,735265.0,32.59,32.6,32.47,32.58,735265.0
2019-07-18 11:40:00,32.59,32.6,32.52,32.57,496233.0,32.59,32.6,32.52,32.57,496233.0
2019-07-18 11:45:00,32.58,32.7,32.55,32.68,820368.0,32.58,32.7,32.55,32.68,820368.0
2019-07-18 11:50:00,32.68,32.73,32.66,32.71,693249.0,32.68,32.73,32.66,32.71,693249.0
2019-07-18 11:55:00,32.72,32.79,32.69,32.73,653803.0,32.72,32.79,32.69,32.73,653803.0
2019-07-18 12:00:00,32.73,32.83,32.69,32.8,744741.0,32.73,32.83,32.69,32.8,744741.0
2019-07-18 12:05:00,32.81,32.86,32.8,32.84,613637.0,32.81,32.86,32.8,32.84,613637.0
2019-07-18 12:10:00,32.84,32.85,32.72,32.76,629561.0,32.84,32.85,32.72,32.76,629561.0
2019-07-18 12:15:00,32.75,32.78,32.72,32.74,450839.0,32.75,32.78,32.72,32.74,450839.0
2019-07-18 12:20:00,32.73,32.74,32.61,32.73,1102159.0,32.73,32.74,32.61,32.73,1102159.0
2019-07-18 12:25:00,32.73,32.75,32.68,32.74,392465.0,32.73,32.75,32.68,32.74,392465.0
2019-07-18 12:30:00,32.74,32.76,32.7,32.7,346503.0,32.74,32.76,32.7,32.7,346503.0
2019-07-18 12:35:00,32.7,32.76,32.7,32.72,274034.0,32.7,32.76,32.7,32.72,274034.0
2019-07-18 12:40:00,32.73,32.77,32.7,32.75,506649.0,32.73,32.77,32.7,32.75,506649.0
2019-07-18 12:45:00,32.76,32.82,32.75,32.77,599972.0,32.76,32.82,32.75,32.77,599972.0
2019-07-18 12:50:00,32.77,32.79,32.72,32.74,265556.0,32.77,32.79,32.72,32.74,265556.0
2019-07-18 12:55:00,32.73,32.74,32.67,32.7,365723.0,32.73,32.74,32.67,32.7,365723.0
2019-07-18 13:00:00,32.69,32.76,32.68,32.76,292384.0,32.69,32.76,32.68,32.76,292384.0
2019-07-18 13:05:00,32.76,32.78,32.73,32.74,209601.0,32.76,32.78,32.73,32.74,209601.0
2019-07-18 13:10:00,32.73,32.81,32.72,32.8,305419.0,32.73,32.81,32.72,32.8,305419.0
2019-07-18 13:15:00,32.79,32.88,32.79,32.88,630857.0,32.79,32.88,32.79,32.88,630857.0
2019-07-18 13:20:00,32.88,32.88,32.84,32.88,374324.0,32.88,32.88,32.84,32.88,374324.0
2019-07-18 13:25:00,32.87,32.91,32.83,32.84,447472.0,32.87,32.91,32.83,32.84,447472.0
2019-07-18 13:30:00,32.84,32.92,32.83,32.92,380198.0,32.84,32.92,32.83,32.92,380198.0
2019-07-18 13:35:00,32.91,33.0,32.91,32.99,506541.0,32.91,33.0,32.91,32.99,506541.0
2019-07-18 13:40:00,32.99,33.02,32.92,32.93,633820.0,32.99,33.02,32.92,32.93,633820.0
2019-07-18 13:45:00,32.94,32.98,32.88,32.88,437087.0,32.94,32.98,32.88,32.88,437087.0
2019-07-18 13:50:00,32.89,32.9,32.84,32.87,309595.0,32.89,32.9,32.84,32.87,309595.0
2019-07-18 13:55:00,32.87,32.89,32.86,32.87,180804.0,32.87,32.89,32.86,32.87,180804.0
2019-07-18 14:00:00,32.88,32.93,32.87,32.93,252276.0,32.88,32.93,32.87,32.93,252276.0
2019-07-18 14:05:00,32.93,32.98,32.92,32.95,333761.0,32.93,32.98,32.92,32.95,333761.0
2019-07-18 14:10:00,32.95,32.98,32.9,32.92,374795.0,32.95,32.98,32.9,32.92,374795.0
2019-07-18 14:15:00,32.92,32.94,32.89,32.94,350330.0,32.92,32.94,32.89,32.94,350330.0
2019-07-18 14:20:00,32.94,33.0,32.92,32.98,411618.0,32.94,33.0,32.92,32.98,411618.0
2019-07-18 14:25:00,32.97,33.02,32.94,33.01,499387.0,32.97,33.02,32.94,33.01,499387.0
2019-07-18 14:30:00,33.01,33.07,33.0,33.05,624234.0,33.01,33.07,33.0,33.05,624234.0
2019-07-18 14:35:00,33.05,33.1,33.04,33.09,589705.0,33.05,33.1,33.04,33.09,589705.0
2019-07-18 14:40:00,33.08,33.11,32.99,33.01,662589.0,33.08,33.11,32.99,33.01,662589.0
2019-07-18 14:45:00,33.01,33.04,32.98,33.03,356169.0,33.01,33.04,32.98,33.03,356169.0
2019-07-18 14:50:00,33.03,33.03,32.98,33.02,265598.0,33.03,33.03,32.98,33.02,265598.0
2019-07-18 14:55:00,33.01,33.06,33.01,33.06,322978.0,33.01,33.06,33.01,33.06,322978.0
2019-07-18 15:00:00,33.05,33.12,33.03,33.09,457726.0,33.05,33.12,33.03,33.09,457726.0
2019-07-18 15:05:00,33.09,33.09,33.05,33.06,378752.0,33.09,33.09,33.05,33.06,378752.0
2019-07-18 15:10:00,33.06,33.09,33.03,33.07,335018.0,33.06,33.09,33.03,33.07,335018.0
2019-07-18 15:15:00,33.07,33.08,32.99,33.02,414186.0,33.07,33.08,32.99,33.02,414186.0
2019-07-18 15:20:00,33.01,33.02,32.98,32.99,265445.0,33.01,33.02,32.98,32.99,265445.0
2019-07-18 15:25:00,32.99,33.0,32.93,32.98,410049.0,32.99,33.0,32.93,32.98,410049.0
2019-07-18 15:30:00,32.97,32.98,32.93,32.94,406413.0,32.97,32.98,32.93,32.94,406413.0
2019-07-18 15:35:00,32.95,32.99,32.93,32.96,376328.0,32.95,32.99,32.93,32.96,376328.0
2019-07-18 15:40:00,32.95,32.96,32.92,32.95,356710.0,32.95,32.96,32.92,32.95,356710.0
2019-07-18 15:45:00,32.94,32.95,32.9,32.93,430167.0,32.94,32.95,32.9,32.93,430167.0
2019-07-18 15:50:00,32.92,32.93,32.83,32.84,867498.0,32.92,32.93,32.83,32.84,867498.0
2019-07-18 15:55:00,32.84,32.99,32.83,32.99,1323821.0,32.84,32.99,32.83,32.99,1323821.0
2019-07-19 09:30:00,33.08,33.35,33.05,33.26,2209711.0,33.08,33.35,33.05,33.26,2209711.0
2019-07-19 09:35:00,33.27,33.31,32.91,32.93,1644526.0,33.27,33.31,32.91,32.93,1644526.0
2019-07-19 09:40:00,32.93,33.1,32.92,33.04,998732.0,32.93,33.1,32.92,33.04,998732.0
2019-07-19 09:45:00,33.03,33.15,33.0,33.07,768663.0,33.03,33.15,33.0,33.07,768663.0
2019-07-19 09:50:00,33.07,33.09,32.95,32.99,825412.0,33.07,33.09,32.95,32.99,825412.0
2019-07-19 09:55:00,32.99,33.06,32.92,33.02,695886.0,32.99,33.06,32.92,33.02,695886.0
2019-07-19 10:00:00,33.01,33.12,33.01,33.09,702240.0,33.01,33.12,33.01,33.09,702240.0
2019-07-19 10:05:00,33.09,33.09,32.85,32.88,1091298.0,33.09,33.09,32.85,32.88,1091298.0
2019-07-19 10:10:00,32.87,32.99,32.86,32.97,726844.0,32.87,32.99,32.86,32.97,726844.0
2019-07-19 10:15:00,32.96,33.08,32.96,33.03,693834.0,32.96,33.08,32.96,33.03,693834.0
2019-07-19 10:20:00,33.04,33.07,32.96,32.98,485825.0,33.04,33.07,32.96,32.98,485825.0
2019-07-19 10:25:00,32.98,33.01,32.91,32.98,547094.0,32.98,33.01,32.91,32.98,547094.0
2019-07-19 10:30:00,32.98,33.01,32.94,32.95,276190.0,32.98,33.01,32.94,32.95,276190.0
2019-07-19 10:35:00,32.95,33.05,32.95,33.02,484624.0,32.95,33.05,32.95,33.02,484624.0
2019-07-19 10:40:00,33.03,33.04,32.98,32.98,249739.0,33.03,33.04,32.98,32.98,249739.0
2019-07-19 10:45:00,32.98,32.99,32.89,32.9,450865.0,32.98,32.99,32.89,32.9,450865.0
2019-07-19 10:50:00,32.89,32.9,32.83,32.88,613557.0,32.89,32.9,32.83,32.88,613557.0
2019-07-19 10:55:00,32.88,32.91,32.85,32.87,326012.0,32.88,32.91,32.85,32.87,326012.0
2019-07-19 11:00:00,32.86,32.95,32.85,32.93,383940.0,32.86,32.95,32.85,32.93,383940.0
2019-07-19 11:05:00,32.93,32.98,32.87,32.97,381118.0,32.93,32.98,32.87,32.97,381118.0
2019-07-19 11:10:00,32.96,33.0,32.93,32.99,225650.0,32.96,33.0,32.93,32.99,225650.0
2019-07-19 11:15:00,32.99,32.99,32.95,32.96,524556.0,32.99,32.99,32.95,32.96,524556.0
2019-07-19 11:20:00,32.95,32.97,32.9,32.92,310091.0,32.95,32.97,32.9,32.92,310091.0
2019-07-19 11:25:00,32.92,32.96,32.89,32.93,228152.0,32.92,32.96,32.89,32.93,228152.0
2019-07-19 11:30:00,32.93,32.96,32.91,32.91,184110.0,32.93,32.96,32.91,32.91,184110.0
2019-07-19 11:35:00,32.91,32.92,32.78,32.79,598972.0,32.91,32.92,32.78,32.79,598972.0
2019-07-19 11:40:00,32.78,32.81,32.74,32.79,546354.0,32.78,32.81,32.74,32.79,546354.0
2019-07-19 11:45:00,32.8,32.82,32.73,32.77,488941.0,32.8,32.82,32.73,32.77,488941.0
2019-07-19 11:50:00,32.78,32.87,32.77,32.87,303116.0,32.78,32.87,32.77,32.87,303116.0
2019-07-19 11:55:00,32.87,32.89,32.85,32.87,282319.0,32.87,32.89,32.85,32.87,282319.0
2019-07-19 12:00:00,32.86,32.89,32.85,32.87,194158.0,32.86,32.89,32.85,32.87,194158.0
2019-07-19 12:05:00,32.87,32.92,32.85,32.9,192267.0,32.87,32.92,32.85,32.9,192267.0
2019-07-19 12:10:00,32.9,33.01,32.89,33.01,482779.0,32.9,33.01,32.89,33.01,482779.0
2019-07-19 12:15:00,33.0,33.01,32.97,32.99,218774.0,33.0,33.01,32.97,32.99,218774.0
2019-07-19 12:20:00,32.99,33.01,32.97,32.97,296985.0,32.99,33.01,32.97,32.97,296985.0
2019-07-19 12:25:00,32.97,33.05,32.97,33.04,323060.0,32.97,33.05,32.97,33.04,323060.0
2019-07-19 12:30:00,33.05,33.06,33.0,33.0,257028.0,33.05,33.06,33.0,33.0,257028.0
2019-07-19 12:35:00,33.0,33.03,32.98,32.98,264029.0,33.0,33.03,32.98,32.98,264029.0
2019-07-19 12:40:00,32.99,33.01,32.97,32.99,166581.0,32.99,33.01,32.97,32.99,166581.0
2019-07-19 12:45:00,33.0,33.07,32.98,33.06,291747.0,33.0,33.07,32.98,33.06,291747.0
2019-07-19 12:50:00,33.06,33.09,33.03,33.04,363027.0,33.06,33.09,33.03,33.04,363027.0
2019-07-19 12:55:00,33.04,33.04,33.01,33.02,237585.0,33.04,33.04,33.01,33.02,237585.0
2019-07-19 13:00:00,33.02,33.04,32.98,32.99,225270.0,33.02,33.04,32.98,32.99,225270.0
2019-07-19 13:05:00,32.98,33.03,32.97,32.98,260193.0,32.98,33.03,32.97,32.98,260193.0
2019-07-19 13:10:00,32.98,32.99,32.92,32.94,227750.0,32.98,32.99,32.92,32.94,227750.0
2019-07-19 13:15:00,32.94,32.96,32.91,32.91,212921.0,32.94,32.96,32.91,32.91,212921.0
2019-07-19 13:20:00,32.91,32.96,32.91,32.94,142898.0,32.91,32.96,32.91,32.94,142898.0
2019-07-19 13:25:00,32.94,32.97,32.92,32.93,199608.0,32.94,32.97,32.92,32.93,199608.0
2019-07-19 13:30:00,32.93,32.97,32.92,32.93,106643.0,32.93,32.97,32.92,32.93,106643.0
2019-07-19 13:35:00,32.93,32.93,32.86,32.87,299229.0,32.93,32.93,32.86,32.87,299229.0
2019-07-19 13:40:00,32.87,32.92,32.84,32.9,385039.0,32.87,32.92,32.84,32.9,385039.0
2019-07-19 13:45:00,32.9,32.94,32.89,32.93,129275.0,32.9,32.94,32.89,32.93,129275.0
2019-07-19 13:50:00,32.93,32.95,32.91,32.94,146487.0,32.93,32.95,32.91,32.94,146487.0
2019-07-19 13:55:00,32.95,33.01,32.91,33.01,367162.0,32.95,33.01,32.91,33.01,367162.0
2019-07-19 14:00:00,33.0,33.02,32.99,33.01,179306.0,33.0,33.02,32.99,33.01,179306.0
2019-07-19 14:05:00,33.02,33.05,32.95,32.96,482750.0,33.02,33.05,32.95,32.96,482750.0
2019-07-19 14:10:00,32.96,32.97,32.86,32.91,494649.0,32.96,32.97,32.86,32.91,494649.0
2019-07-19 14:15:00,32.92,32.93,32.86,32.87,286230.0,32.92,32.93,32.86,32.87,286230.0
2019-07-19 14:20:00,32.86,32.87,32.79,32.81,424727.0,32.86,32.87,32.79,32.81,424727.0
2019-07-19 14:25:00,32.81,32.82,32.68,32.7,601696.0,32.81,32.82,32.68,32.7,601696.0
2019-07-19 14:30:00,32.71,32.77,32.7,32.72,644638.0,32.71,32.77,32.7,32.72,644638.0
2019-07-19 14:35:00,32.72,32.75,32.64,32.69,576157.0,32.72,32.75,32.64,32.69,576157.0
2019-07-19 14:40:00,32.7,32.74,32.68,32.71,227146.0,32.7,32.74,32.68,32.71,227146.0
2019-07-19 14:45:00,32.7,32.72,32.66,32.7,279999.0,32.7,32.72,32.66,32.7,279999.0
2019-07-19 14:50:00,32.7,32.73,32.68,32.69,247340.0,32.7,32.73,32.68,32.69,247340.0
2019-07-19 14:55:00,32.69,32.71,32.66,32.7,344655.0,32.69,32.71,32.66,32.7,344655.0
2019-07-19 15:00:00,32.7,32.7,32.61,32.62,484510.0,32.7,32.7,32.61,32.62,484510.0
2019-07-19 15:05:00,32.61,32.68,32.6,32.65,320319.0,32.61,32.68,32.6,32.65,320319.0
2019-07-19 15:10:00,32.66,32.67,32.59,32.63,473348.0,32.66,32.67,32.59,32.63,473348.0
2019-07-19 15:15:00,32.63,32.66,32.54,32.54,641325.0,32.63,32.66,32.54,32.54,641325.0
2019-07-19 15:20:00,32.54,32.55,32.45,32.51,1059700.0,32.54,32.55,32.45,32.51,1059700.0
2019-07-19 15:25:00,32.51,32.56,32.5,32.55,311002.0,32.51,32.56,32.5,32.55,311002.0
2019-07-19 15:30:00,32.55,32.59,32.53,32.58,401404.0,32.55,32.59,32.53,32.58,401404.0
2019-07-19 15:35:00,32.57,32.6,32.55,32.57,324095.0,32.57,32.6,32.55,32.57,324095.0
2019-07-19 15:40:00,32.57,32.61,32.55,32.6,387108.0,32.57,32.61,32.55,32.6,387108.0
2019-07-19 15:45:00,32.61,32.61,32.51,32.53,588700.0,32.61,32.61,32.51,32.53,588700.0
2019-07-19 15:50:00,32.53,32.54,32.47,32.51,905281.0,32.53,32.54,32.47,32.51,905281.0
2019-07-19 15:55:00,32.5,32.53,32.49,32.51,1732097.0,32.5,32.53,32.49,32.51,1732097.0
2019-07-22 09:30:00,32.76,32.98,32.73,32.98,2140394.0,32.76,32.98,32.73,32.98,2140394.0
2019-07-22 09:35:00,32.98,33.1,32.92,32.98,1607390.0,32.98,33.1,32.92,32.98,1607390.0
2019-07-22 09:40:00,32.98,33.14,32.98,33.13,1497139.0,32.98,33.14,32.98,33.13,1497139.0
2019-07-22 09:45:00,33.13,33.17,33.07,33.11,1138951.0,33.13,33.17,33.07,33.11,1138951.0
2019-07-22 09:50:00,33.12,33.15,33.0,33.05,882936.0,33.12,33.15,33.0,33.05,882936.0
2019-07-22 09:55:00,33.06,33.11,32.98,33.05,671212.0,33.06,33.11,32.98,33.05,671212.0
2019-07-22 10:00:00,33.05,33.1,32.97,33.01,654562.0,33.05,33.1,32.97,33.01,654562.0
2019-07-22 10:05:00,33.0,33.02,32.9,32.94,964243.0,33.0,33.02,32.9,32.94,964243.0
2019-07-22 10:10:00,32.94,33.0,32.9,32.94,717805.0,32.94,33.0,32.9,32.94,717805.0
2019-07-22 10:15:00,32.93,32.99,32.93,32.97,522310.0,32.93,32.99,32.93,32.97,522310.0
2019-07-22 10:20:00,32.97,33.09,32.97,33.07,645384.0,32.97,33.09,32.97,33.07,645384.0
2019-07-22 10:25:00,33.07,33.11,33.04,33.11,604442.0,33.07,33.11,33.04,33.11,604442.0
2019-07-22 10:30:00,33.11,33.25,33.1,33.17,1414083.0,33.11,33.25,33.1,33.17,1414083.0
2019-07-22 10:35:00,33.17,33.3,33.17,33.29,922878.0,33.17,33.3,33.17,33.29,922878.0
2019-07-22 10:40:00,33.3,33.31,33.14,33.16,842562.0,33.3,33.31,33.14,33.16,842562.0
2019-07-22 10:45:00,33.16,33.24,33.12,33.23,540415.0,33.16,33.24,33.12,33.23,540415.0
2019-07-22 10:50:00,33.23,33.23,33.09,33.17,627076.0,33.23,33.23,33.09,33.17,627076.0
2019-07-22 10:55:00,33.16,33.22,33.11,33.13,531905.0,33.16,33.22,33.11,33.13,531905.0
2019-07-22 11:00:00,33.13,33.15,33.08,33.09,442715.0,33.13,33.15,33.08,33.09,442715.0
2019-07-22 11:05:00,33.09,33.15,33.07,33.13,338280.0,33.09,33.15,33.07,33.13,338280.0
2019-07-22 11:10:00,33.12,33.14,33.09,33.13,195406.0,33.12,33.14,33.09,33.13,195406.0
2019-07-22 11:15:00,33.13,33.13,33.05,33.09,342691.0,33.13,33.13,33.05,33.09,342691.0
2019-07-22 11:20:00,33.09,33.1,33.02,33.02,332610.0,33.09,33.1,33.02,33.02,332610.0
2019-07-22 11:25:00,33.02,33.08,32.98,33.05,444432.0,33.02,33.08,32.98,33.05,444432.0
2019-07-22 11:30:00,33.05,33.1,33.04,33.06,307797.0,33.05,33.1,33.04,33.06,307797.0
2019-07-22 11:35:00,33.06,33.12,33.06,33.1,384059.0,33.06,33.12,33.06,33.1,384059.0
2019-07-22 11:40:00,33.11,33.11,33.06,33.07,269389.0,33.11,33.11,33.06,33.07,269389.0
2019-07-22 11:45:00,33.07,33.09,33.03,33.03,155259.0,33.07,33.09,33.03,33.03,155259.0
2019-07-22 11:50:00,33.03,33.06,32.99,33.06,416918.0,33.03,33.06,32.99,33.06,416918.0
2019-07-22 11:55:00,33.05,33.06,33.0,33.05,187159.0,33.05,33.06,33.0,33.05,187159.0
2019-07-22 12:00:00,33.05,33.08,32.98,32.99,377997.0,33.05,33.08,32.98,32.99,377997.0
2019-07-22 12:05:00,32.99,33.0,32.94,32.98,359778.0,32.99,33.0,32.94,32.98,359778.0
2019-07-22 12:10:00,32.98,33.0,32.92,32.94,265485.0,32.98,33.0,32.92,32.94,265485.0
2019-07-22 12:15:00,32.94,32.98,32.92,32.97,296602.0,32.94,32.98,32.92,32.97,296602.0
2019-07-22 12:20:00,32.97,33.0,32.94,33.0,269647.0,32.97,33.0,32.94,33.0,269647.0
2019-07-22 12:25:00,32.99,33.0,32.93,32.93,284352.0,32.99,33.0,32.93,32.93,284352.0
2019-07-22 12:30:00,32.94,32.99,32.93,32.99,185251.0,32.94,32.99,32.93,32.99,185251.0
2019-07-22 12:35:00,32.98,33.06,32.98,33.03,425352.0,32.98,33.06,32.98,33.03,425352.0
2019-07-22 12:40:00,33.02,33.05,33.02,33.03,206857.0,33.02,33.05,33.02,33.03,206857.0
2019-07-22 12:45:00,33.03,33.06,33.0,33.01,125597.0,33.03,33.06,33.0,33.01,125597.0
2019-07-22 12:50:00,33.02,33.03,32.98,32.99,185645.0,33.02,33.03,32.98,32.99,185645.0
2019-07-22 12:55:00,32.99,33.0,32.96,32.97,122124.0,32.99,33.0,32.96,32.97,122124.0
2019-07-22 13:00:00,32.98,32.98,32.93,32.95,179507.0,32.98,32.98,32.93,32.95,179507.0
2019-07-22 13:05:00,32.95,32.96,32.93,32.95,119523.0,32.95,32.96,32.93,32.95,119523.0
2019-07-22 13:10:00,32.95,32.98,32.94,32.98,106957.0,32.95,32.98,32.94,32.98,106957.0
2019-07-22 13:15:00,32.97,32.99,32.95,32.95,123500.0,32.97,32.99,32.95,32.95,123500.0
2019-07-22 13:20:00,32.96,32.97,32.93,32.95,157440.0,32.96,32.97,32.93,32.95,157440.0
2019-07-22 13:25:00,32.95,32.99,32.94,32.98,114336.0,32.95,32.99,32.94,32.98,114336.0
2019-07-22 13:30:00,32.97,33.01,32.96,33.01,120634.0,32.97,33.01,32.96,33.01,120634.0
2019-07-22 13:35:00,33.01,33.01,32.97,32.99,100074.0,33.01,33.01,32.97,32.99,100074.0
2019-07-22 13:40:00,33.0,33.01,32.98,32.99,93913.0,33.0,33.01,32.98,32.99,93913.0
2019-07-22 13:45:00,33.0,33.02,32.95,32.97,186690.0,33.0,33.02,32.95,32.97,186690.0
2019-07-22 13:50:00,32.96,32.98,32.95,32.98,103093.0,32.96,32.98,32.95,32.98,103093.0
2019-07-22 13:55:00,32.98,33.01,32.97,32.99,165156.0,32.98,33.01,32.97,32.99,165156.0
2019-07-22 14:00:00,32.99,33.0,32.96,32.97,122115.0,32.99,33.0,32.96,32.97,122115.0
2019-07-22 14:05:00,32.97,33.0,32.96,32.97,119266.0,32.97,33.0,32.96,32.97,119266.0
2019-07-22 14:10:00,32.97,32.98,32.95,32.95,146055.0,32.97,32.98,32.95,32.95,146055.0
2019-07-22 14:15:00,32.95,32.97,32.91,32.91,226724.0,32.95,32.97,32.91,32.91,226724.0
2019-07-22 14:20:00,32.91,32.92,32.85,32.86,520788.0,32.91,32.92,32.85,32.86,520788.0
2019-07-22 14:25:00,32.85,32.89,32.85,32.86,368418.0,32.85,32.89,32.85,32.86,368418.0
2019-07-22 14:30:00,32.86,32.89,32.83,32.88,302737.0,32.86,32.89,32.83,32.88,302737.0
2019-07-22 14:35:00,32.87,32.88,32.76,32.76,402929.0,32.87,32.88,32.76,32.76,402929.0
2019-07-22 14:40:00,32.77,32.8,32.76,32.78,255303.0,32.77,32.8,32.76,32.78,255303.0
2019-07-22 14:45:00,32.77,32.83,32.77,32.8,320718.0,32.77,32.83,32.77,32.8,320718.0
2019-07-22 14:50:00,32.8,32.83,32.79,32.81,175680.0,32.8,32.83,32.79,32.81,175680.0
2019-07-22 14:55:00,32.82,32.87,32.8,32.87,193691.0,32.82,32.87,32.8,32.87,193691.0
2019-07-22 15:00:00,32.88,32.95,32.85,32.94,295831.0,32.88,32.95,32.85,32.94,295831.0
2019-07-22 15:05:00,32.94,32.96,32.89,32.9,295471.0,32.94,32.96,32.89,32.9,295471.0
2019-07-22 15:10:00,32.89,32.91,32.85,32.86,198331.0,32.89,32.91,32.85,32.86,198331.0
2019-07-22 15:15:00,32.86,32.89,32.83,32.85,229284.0,32.86,32.89,32.83,32.85,229284.0
2019-07-22 15:20:00,32.85,32.85,32.82,32.85,187793.0,32.85,32.85,32.82,32.85,187793.0
2019-07-22 15:25:00,32.85,32.89,32.84,32.87,253242.0,32.85,32.89,32.84,32.87,253242.0
2019-07-22 15:30:00,32.87,32.88,32.84,32.84,265105.0,32.87,32.88,32.84,32.84,265105.0
2019-07-22 15:35:00,32.84,32.87,32.8,32.81,318885.0,32.84,32.87,32.8,32.81,318885.0
2019-07-22 15:40:00,32.8,32.85,32.8,32.84,350704.0,32.8,32.85,32.8,32.84,350704.0
2019-07-22 15:45:00,32.83,32.89,32.81,32.88,438587.0,32.83,32.89,32.81,32.88,438587.0
2019-07-22 15:50:00,32.88,32.89,32.82,32.83,410367.0,32.88,32.89,32.82,32.83,410367.0
2019-07-22 15:55:00,32.83,32.86,32.81,32.86,768127.0,32.83,32.86,32.81,32.86,768127.0
2019-07-23 09:30:00,33.17,33.29,33.14,33.18,1875961.0,33.17,33.29,33.14,33.18,1875961.0
2019-07-23 09:35:00,33.17,33.2,33.07,33.17,1100748.0,33.17,33.2,33.07,33.17,1100748.0
2019-07-23 09:40:00,33.18,33.3,33.14,33.22,1557802.0,33.18,33.3,33.14,33.22,1557802.0
2019-07-23 09:45:00,33.22,33.28,33.1,33.16,911874.0,33.22,33.28,33.1,33.16,911874.0
2019-07-23 09:50:00,33.16,33.2,33.1,33.18,925649.0,33.16,33.2,33.1,33.18,925649.0
2019-07-23 09:55:00,33.18,33.26,33.16,33.18,637747.0,33.18,33.26,33.16,33.18,637747.0
2019-07-23 10:00:00,33.19,33.2,33.07,33.11,740213.0,33.19,33.2,33.07,33.11,740213.0
2019-07-23 10:05:00,33.11,33.17,33.1,33.13,408380.0,33.11,33.17,33.1,33.13,408380.0
2019-07-23 10:10:00,33.12,33.14,33.0,33.02,687404.0,33.12,33.14,33.0,33.02,687404.0
2019-07-23 10:15:00,33.03,33.04,32.94,32.98,1062684.0,33.03,33.04,32.94,32.98,1062684.0
2019-07-23 10:20:00,32.98,33.05,32.93,33.04,695271.0,32.98,33.05,32.93,33.04,695271.0
2019-07-23 10:25:00,33.03,33.06,32.99,33.04,467672.0,33.03,33.06,32.99,33.04,467672.0
2019-07-23 10:30:00,33.04,33.13,33.03,33.11,558066.0,33.04,33.13,33.03,33.11,558066.0
2019-07-23 10:35:00,33.11,33.13,33.07,33.11,337923.0,33.11,33.13,33.07,33.11,337923.0
2019-07-23 10:40:00,33.11,33.14,33.08,33.09,360812.0,33.11,33.14,33.08,33.09,360812.0
2019-07-23 10:45:00,33.08,33.11,33.03,33.04,481752.0,33.08,33.11,33.03,33.04,481752.0
2019-07-23 10:50:00,33.05,33.07,33.03,33.03,281101.0,33.05,33.07,33.03,33.03,281101.0
2019-07-23 10:55:00,33.03,33.11,33.03,33.1,297056.0,33.03,33.11,33.03,33.1,297056.0
2019-07-23 11:00:00,33.09,33.1,33.03,33.05,301071.0,33.09,33.1,33.03,33.05,301071.0
2019-07-23 11:05:00,33.04,33.1,33.02,33.1,407871.0,33.04,33.1,33.02,33.1,407871.0
2019-07-23 11:10:00,33.09,33.11,33.07,33.08,230694.0,33.09,33.11,33.07,33.08,230694.0
2019-07-23 11:15:00,33.09,33.18,33.09,33.17,535638.0,33.09,33.18,33.09,33.17,535638.0
2019-07-23 11:20:00,33.17,33.27,33.16,33.26,1011463.0,33.17,33.27,33.16,33.26,1011463.0
2019-07-23 11:25:00,33.26,33.29,33.23,33.25,643220.0,33.26,33.29,33.23,33.25,643220.0
2019-07-23 11:30:00,33.24,33.25,33.17,33.2,536460.0,33.24,33.25,33.17,33.2,536460.0
2019-07-23 11:35:00,33.19,33.22,33.15,33.2,300904.0,33.19,33.22,33.15,33.2,300904.0
2019-07-23 11:40:00,33.21,33.23,33.14,33.14,344272.0,33.21,33.23,33.14,33.14,344272.0
2019-07-23 11:45:00,33.15,33.17,33.08,33.1,439976.0,33.15,33.17,33.08,33.1,439976.0
2019-07-23 11:50:00,33.1,33.12,33.06,33.09,256259.0,33.1,33.12,33.06,33.09,256259.0
2019-07-23 11:55:00,33.09,33.09,33.01,33.05,443881.0,33.09,33.09,33.01,33.05,443881.0
2019-07-23 12:00:00,33.06,33.09,33.0,33.02,332945.0,33.06,33.09,33.0,33.02,332945.0
2019-07-23 12:05:00,33.01,33.06,33.01,33.04,253168.0,33.01,33.06,33.01,33.04,253168.0
2019-07-23 12:10:00,33.04,33.12,33.02,33.1,343632.0,33.04,33.12,33.02,33.1,343632.0
2019-07-23 12:15:00,33.1,33.17,33.09,33.15,477943.0,33.1,33.17,33.09,33.15,477943.0
2019-07-23 12:20:00,33.15,33.17,33.1,33.1,324787.0,33.15,33.17,33.1,33.1,324787.0
2019-07-23 12:25:00,33.1,33.15,33.08,33.15,426986.0,33.1,33.15,33.08,33.15,426986.0
2019-07-23 12:30:00,33.15,33.21,33.12,33.19,279307.0,33.15,33.21,33.12,33.19,279307.0
2019-07-23 12:35:00,33.2,33.22,33.18,33.18,212550.0,33.2,33.22,33.18,33.18,212550.0
2019-07-23 12:40:00,33.18,33.24,33.18,33.22,312588.0,33.18,33.24,33.18,33.22,312588.0
2019-07-23 12:45:00,33.21,33.24,33.2,33.23,196696.0,33.21,33.24,33.2,33.23,196696.0
2019-07-23 12:50:00,33.23,33.23,33.15,33.17,338540.0,33.23,33.23,33.15,33.17,338540.0
2019-07-23 12:55:00,33.18,33.22,33.17,33.2,177468.0,33.18,33.22,33.17,33.2,177468.0
2019-07-23 13:00:00,33.2,33.22,33.19,33.2,145696.0,33.2,33.22,33.19,33.2,145696.0
2019-07-23 13:05:00,33.21,33.22,33.17,33.2,112150.0,33.21,33.22,33.17,33.2,112150.0
2019-07-23 13:10:00,33.2,33.2,33.18,33.18,103261.0,33.2,33.2,33.18,33.18,103261.0
2019-07-23 13:15:00,33.18,33.22,33.16,33.21,214862.0,33.18,33.22,33.16,33.21,214862.0
2019-07-23 13:20:00,33.2,33.22,33.2,33.22,167869.0,33.2,33.22,33.2,33.22,167869.0
2019-07-23 13:25:00,33.22,33.22,33.19,33.2,181838.0,33.22,33.22,33.19,33.2,181838.0
2019-07-23 13:30:00,33.2,33.24,33.2,33.23,217630.0,33.2,33.24,33.2,33.23,217630.0
2019-07-23 13:35:00,33.23,33.24,33.18,33.19,221996.0,33.23,33.24,33.18,33.19,221996.0
2019-07-23 13:40:00,33.19,33.32,33.19,33.25,1146088.0,33.19,33.32,33.19,33.25,1146088.0
2019-07-23 13:45:00,33.26,33.29,33.19,33.23,417961.0,33.26,33.29,33.19,33.23,417961.0
2019-07-23 13:50:00,33.23,33.25,33.19,33.22,332084.0,33.23,33.25,33.19,33.22,332084.0
2019-07-23 13:55:00,33.23,33.28,33.2,33.23,495011.0,33.23,33.28,33.2,33.23,495011.0
2019-07-23 14:00:00,33.24,33.25,33.2,33.24,214891.0,33.24,33.25,33.2,33.24,214891.0
2019-07-23 14:05:00,33.24,33.26,33.22,33.22,157545.0,33.24,33.26,33.22,33.22,157545.0
2019-07-23 14:10:00,33.23,33.24,33.19,33.2,516849.0,33.23,33.24,33.19,33.2,516849.0
2019-07-23 14:15:00,33.2,33.24,33.19,33.22,260170.0,33.2,33.24,33.19,33.22,260170.0
2019-07-23 14:20:00,33.22,33.26,33.22,33.23,258804.0,33.22,33.26,33.22,33.23,258804.0
2019-07-23 14:25:00,33.24,33.26,33.22,33.25,114048.0,33.24,33.26,33.22,33.25,114048.0
2019-07-23 14:30:00,33.26,33.28,33.24,33.24,304816.0,33.26,33.28,33.24,33.24,304816.0
2019-07-23 14:35:00,33.25,33.28,33.24,33.27,234998.0,33.25,33.28,33.24,33.27,234998.0
2019-07-23 14:40:00,33.27,33.34,33.25,33.31,539713.0,33.27,33.34,33.25,33.31,539713.0
2019-07-23 14:45:00,33.32,33.34,33.29,33.3,290210.0,33.32,33.34,33.29,33.3,290210.0
2019-07-23 14:50:00,33.31,33.34,33.3,33.34,287943.0,33.31,33.34,33.3,33.34,287943.0
2019-07-23 14:55:00,33.34,33.34,33.29,33.3,358922.0,33.34,33.34,33.29,33.3,358922.0
2019-07-23 15:00:00,33.29,33.3,33.27,33.29,344365.0,33.29,33.3,33.27,33.29,344365.0
2019-07-23 15:05:00,33.29,33.32,33.28,33.3,329416.0,33.29,33.32,33.28,33.3,329416.0
2019-07-23 15:10:00,33.29,33.31,33.24,33.3,318198.0,33.29,33.31,33.24,33.3,318198.0
2019-07-23 15:15:00,33.31,33.31,33.25,33.28,157767.0,33.31,33.31,33.25,33.28,157767.0
2019-07-23 15:20:00,33.29,33.31,33.27,33.3,159288.0,33.29,33.31,33.27,33.3,159288.0
2019-07-23 15:25:00,33.31,33.32,33.27,33.28,247705.0,33.31,33.32,33.27,33.28,247705.0
2019-07-23 15:30:00,33.29,33.38,33.29,33.38,563176.0,33.29,33.38,33.29,33.38,563176.0
2019-07-23 15:35:00,33.38,33.45,33.37,33.45,561839.0,33.38,33.45,33.37,33.45,561839.0
2019-07-23 15:40:00,33.45,33.47,33.41,33.47,598745.0,33.45,33.47,33.41,33.47,598745.0
2019-07-23 15:45:00,33.47,33.49,33.46,33.47,556356.0,33.47,33.49,33.46,33.47,556356.0
2019-07-23 15:50:00,33.47,33.49,33.46,33.48,735269.0,33.47,33.49,33.46,33.48,735269.0
2019-07-23 15:55:00,33.49,33.5,33.45,33.5,1197246.0,33.49,33.5,33.45,33.5,1197246.0
2019-07-24 09:30:00,33.6,33.75,33.45,33.48,2082486.0,33.6,33.75,33.45,33.48,2082486.0
2019-07-24 09:35:00,33.49,33.67,33.47,33.6,984692.0,33.49,33.67,33.47,33.6,984692.0
2019-07-24 09:40:00,33.61,33.85,33.6,33.83,1337917.0,33.61,33.85,33.6,33.83,1337917.0
2019-07-24 09:45:00,33.83,34.0,33.82,33.86,1449456.0,33.83,34.0,33.82,33.86,1449456.0
2019-07-24 09:50:00,33.87,33.95,33.83,33.83,1034300.0,33.87,33.95,33.83,33.83,1034300.0
2019-07-24 09:55:00,33.83,33.87,33.75,33.84,885610.0,33.83,33.87,33.75,33.84,885610.0
2019-07-24 10:00:00,33.85,33.89,33.75,33.89,845107.0,33.85,33.89,33.75,33.89,845107.0
2019-07-24 10:05:00,33.89,33.96,33.86,33.87,698414.0,33.89,33.96,33.86,33.87,698414.0
2019-07-24 10:10:00,33.88,33.94,33.82,33.91,555028.0,33.88,33.94,33.82,33.91,555028.0
2019-07-24 10:15:00,33.91,33.97,33.88,33.95,651223.0,33.91,33.97,33.88,33.95,651223.0
2019-07-24 10:20:00,33.95,34.04,33.9,34.02,1089949.0,33.95,34.04,33.9,34.02,1089949.0
2019-07-24 10:25:00,34.03,34.14,34.01,34.07,1261037.0,34.03,34.14,34.01,34.07,1261037.0
2019-07-24 10:30:00,34.07,34.11,34.05,34.05,551465.0,34.07,34.11,34.05,34.05,551465.0
2019-07-24 10:35:00,34.05,34.19,34.02,34.19,921227.0,34.05,34.19,34.02,34.19,921227.0
2019-07-24 10:40:00,34.19,34.2,34.1,34.13,836651.0,34.19,34.2,34.1,34.13,836651.0
2019-07-24 10:45:00,34.13,34.14,34.02,34.04,436656.0,34.13,34.14,34.02,34.04,436656.0
2019-07-24 10:50:00,34.05,34.07,34.03,34.06,350409.0,34.05,34.07,34.03,34.06,350409.0
2019-07-24 10:55:00,34.07,34.08,34.03,34.06,339482.0,34.07,34.08,34.03,34.06,339482.0
2019-07-24 11:00:00,34.06,34.06,33.97,34.02,503807.0,34.06,34.06,33.97,34.02,503807.0
2019-07-24 11:05:00,34.02,34.12,33.98,34.1,439115.0,34.02,34.12,33.98,34.1,439115.0
2019-07-24 11:10:00,34.09,34.2,34.06,34.19,517123.0,34.09,34.2,34.06,34.19,517123.0
2019-07-24 11:15:00,34.2,34.25,34.17,34.19,757089.0,34.2,34.25,34.17,34.19,757089.0
2019-07-24 11:20:00,34.2,34.23,34.12,34.18,385031.0,34.2,34.23,34.12,34.18,385031.0
2019-07-24 11:25:00,34.17,34.27,34.15,34.25,626186.0,34.17,34.27,34.15,34.25,626186.0
2019-07-24 11:30:00,34.25,34.28,34.21,34.23,290780.0,34.25,34.28,34.21,34.23,290780.0
2019-07-24 11:35:00,34.22,34.27,34.19,34.23,351281.0,34.22,34.27,34.19,34.23,351281.0
2019-07-24 11:40:00,34.23,34.27,34.21,34.23,348546.0,34.23,34.27,34.21,34.23,348546.0
2019-07-24 11:45:00,34.23,34.36,34.23,34.36,919133.0,34.23,34.36,34.23,34.36,919133.0
2019-07-24 11:50:00,34.35,34.36,34.25,34.28,640678.0,34.35,34.36,34.25,34.28,640678.0
2019-07-24 11:55:00,34.27,34.3,34.22,34.23,415371.0,34.27,34.3,34.22,34.23,415371.0
2019-07-24 12:00:00,34.24,34.25,34.15,34.15,368988.0,34.24,34.25,34.15,34.15,368988.0
2019-07-24 12:05:00,34.16,34.2,34.15,34.18,290950.0,34.16,34.2,34.15,34.18,290950.0
2019-07-24 12:10:00,34.18,34.22,34.13,34.13,344726.0,34.18,34.22,34.13,34.13,344726.0
2019-07-24 12:15:00,34.13,34.18,34.09,34.18,383042.0,34.13,34.18,34.09,34.18,383042.0
2019-07-24 12:20:00,34.17,34.23,34.16,34.19,355320.0,34.17,34.23,34.16,34.19,355320.0
2019-07-24 12:25:00,34.19,34.24,34.18,34.2,253271.0,34.19,34.24,34.18,34.2,253271.0
2019-07-24 12:30:00,34.21,34.26,34.2,34.2,224889.0,34.21,34.26,34.2,34.2,224889.0
2019-07-24 12:35:00,34.2,34.24,34.19,34.22,210567.0,34.2,34.24,34.19,34.22,210567.0
2019-07-24 12:40:00,34.23,34.32,34.22,34.32,446745.0,34.23,34.32,34.22,34.32,446745.0
2019-07-24 12:45:00,34.31,34.32,34.25,34.25,284872.0,34.31,34.32,34.25,34.25,284872.0
2019-07-24 12:50:00,34.26,34.28,34.22,34.27,230597.0,34.26,34.28,34.22,34.27,230597.0
2019-07-24 12:55:00,34.27,34.34,34.27,34.33,339037.0,34.27,34.34,34.27,34.33,339037.0
2019-07-24 13:00:00,34.34,34.35,34.27,34.29,401632.0,34.34,34.35,34.27,34.29,401632.0
2019-07-24 13:05:00,34.29,34.31,34.27,34.29,207752.0,34.29,34.31,34.27,34.29,207752.0
2019-07-24 13:10:00,34.29,34.33,34.27,34.28,275422.0,34.29,34.33,34.27,34.28,275422.0
2019-07-24 13:15:00,34.27,34.31,34.26,34.31,349587.0,34.27,34.31,34.26,34.31,349587.0
2019-07-24 13:20:00,34.31,34.32,34.27,34.29,221359.0,34.31,34.32,34.27,34.29,221359.0
2019-07-24 13:25:00,34.29,34.3,34.26,34.29,277728.0,34.29,34.3,34.26,34.29,277728.0
2019-07-24 13:30:00,34.3,34.3,34.23,34.24,223636.0,34.3,34.3,34.23,34.24,223636.0
2019-07-24 13:35:00,34.24,34.27,34.22,34.24,277279.0,34.24,34.27,34.22,34.24,277279.0
2019-07-24 13:40:00,34.24,34.25,34.16,34.19,294233.0,34.24,34.25,34.16,34.19,294233.0
2019-07-24 13:45:00,34.19,34.24,34.16,34.23,214035.0,34.19,34.24,34.16,34.23,214035.0
2019-07-24 13:50:00,34.23,34.25,34.17,34.17,288288.0,34.23,34.25,34.17,34.17,288288.0
2019-07-24 13:55:00,34.17,34.19,34.13,34.13,303190.0,34.17,34.19,34.13,34.13,303190.0
2019-07-24 14:00:00,34.13,34.19,34.12,34.15,230081.0,34.13,34.19,34.12,34.15,230081.0
2019-07-24 14:05:00,34.15,34.16,34.08,34.09,419075.0,34.15,34.16,34.08,34.09,419075.0
2019-07-24 14:10:00,34.09,34.1,34.03,34.04,374513.0,34.09,34.1,34.03,34.04,374513.0
2019-07-24 14:15:00,34.05,34.11,34.04,34.07,293482.0,34.05,34.11,34.04,34.07,293482.0
2019-07-24 14:20:00,34.07,34.1,34.05,34.06,211845.0,34.07,34.1,34.05,34.06,211845.0
2019-07-24 14:25:00,34.06,34.13,34.06,34.11,299436.0,34.06,34.13,34.06,34.11,299436.0
2019-07-24 14:30:00,34.1,34.16,34.08,34.12,320354.0,34.1,34.16,34.08,34.12,320354.0
2019-07-24 14:35:00,34.13,34.13,34.08,34.09,127590.0,34.13,34.13,34.08,34.09,127590.0
2019-07-24 14:40:00,34.09,34.09,34.05,34.08,257339.0,34.09,34.09,34.05,34.08,257339.0
2019-07-24 14:45:00,34.07,34.08,34.03,34.08,211521.0,34.07,34.08,34.03,34.08,211521.0
2019-07-24 14:50:00,34.08,34.1,34.06,34.07,192278.0,34.08,34.1,34.06,34.07,192278.0
2019-07-24 14:55:00,34.08,34.14,34.07,34.13,312398.0,34.08,34.14,34.07,34.13,312398.0
2019-07-24 15:00:00,34.13,34.17,34.11,34.16,345423.0,34.13,34.17,34.11,34.16,345423.0
2019-07-24 15:05:00,34.16,34.18,34.14,34.17,212816.0,34.16,34.18,34.14,34.17,212816.0
2019-07-24 15:10:00,34.17,34.24,34.16,34.22,425707.0,34.17,34.24,34.16,34.22,425707.0
2019-07-24 15:15:00,34.23,34.23,34.19,34.2,417219.0,34.23,34.23,34.19,34.2,417219.0
2019-07-24 15:20:00,34.2,34.21,34.18,34.19,196625.0,34.2,34.21,34.18,34.19,196625.0
2019-07-24 15:25:00,34.2,34.25,34.18,34.24,374639.0,34.2,34.25,34.18,34.24,374639.0
2019-07-24 15:30:00,34.25,34.28,34.23,34.26,361995.0,34.25,34.28,34.23,34.26,361995.0
2019-07-24 15:35:00,34.25,34.27,34.2,34.2,618555.0,34.25,34.27,34.2,34.2,618555.0
2019-07-24 15:40:00,34.2,34.21,34.13,34.15,474640.0,34.2,34.21,34.13,34.15,474640.0
2019-07-24 15:45:00,34.16,34.17,34.11,34.14,616468.0,34.16,34.17,34.11,34.14,616468.0
2019-07-24 15:50:00,34.14,34.15,34.06,34.08,702340.0,34.14,34.15,34.06,34.08,702340.0
2019-07-24 15:55:00,34.09,34.13,34.07,34.11,1072635.0,34.09,34.13,34.07,34.11,1072635.0
2019-07-25 09:30:00,34.05,34.09,33.87,34.01,2013437.0,34.05,34.09,33.87,34.01,2013437.0
2019-07-25 09:35:00,34.01,34.07,33.86,33.87,1578943.0,34.01,34.07,33.86,33.87,1578943.0
2019-07-25 09:40:00,33.88,33.92,33.77,33.84,1051149.0,33.88,33.92,33.77,33.84,1051149.0
2019-07-25 09:45:00,33.83,33.94,33.81,33.86,788544.0,33.83,33.94,33.81,33.86,788544.0
2019-07-25 09:50:00,33.87,33.89,33.77,33.84,870089.0,33.87,33.89,33.77,33.84,870089.0
2019-07-25 09:55:00,33.83,33.9,33.79,33.89,598595.0,33.83,33.9,33.79,33.89,598595.0
2019-07-25 10:00:00,33.9,33.92,33.85,33.89,635362.0,33.9,33.92,33.85,33.89,635362.0
2019-07-25 10:05:00,33.88,33.92,33.85,33.89,299792.0,33.88,33.92,33.85,33.89,299792.0
2019-07-25 10:10:00,33.88,33.94,33.79,33.85,1139949.0,33.88,33.94,33.79,33.85,1139949.0
2019-07-25 10:15:00,33.84,33.93,33.8,33.91,648500.0,33.84,33.93,33.8,33.91,648500.0
2019-07-25 10:20:00,33.92,33.94,33.81,33.81,749302.0,33.92,33.94,33.81,33.81,749302.0
2019-07-25 10:25:00,33.81,33.92,33.81,33.9,415229.0,33.81,33.92,33.81,33.9,415229.0
2019-07-25 10:30:00,33.91,33.98,33.89,33.96,524640.0,33.91,33.98,33.89,33.96,524640.0
2019-07-25 10:35:00,33.97,34.09,33.96,34.09,843880.0,33.97,34.09,33.96,34.09,843880.0
2019-07-25 10:40:00,34.08,34.12,34.06,34.08,725222.0,34.08,34.12,34.06,34.08,725222.0
2019-07-25 10:45:00,34.09,34.1,34.01,34.04,316618.0,34.09,34.1,34.01,34.04,316618.0
2019-07-25 10:50:00,34.05,34.09,34.0,34.09,383199.0,34.05,34.09,34.0,34.09,383199.0
2019-07-25 10:55:00,34.08,34.18,34.08,34.13,544358.0,34.08,34.18,34.08,34.13,544358.0
2019-07-25 11:00:00,34.13,34.15,34.1,34.11,265765.0,34.13,34.15,34.1,34.11,265765.0
2019-07-25 11:05:00,34.11,34.23,34.09,34.22,554800.0,34.11,34.23,34.09,34.22,554800.0
2019-07-25 11:10:00,34.22,34.25,34.17,34.21,512340.0,34.22,34.25,34.17,34.21,512340.0
2019-07-25 11:15:00,34.2,34.22,34.12,34.13,427314.0,34.2,34.22,34.12,34.13,427314.0
2019-07-25 11:20:00,34.13,34.15,34.05,34.05,378345.0,34.13,34.15,34.05,34.05,378345.0
2019-07-25 11:25:00,34.05,34.08,34.01,34.03,393374.0,34.05,34.08,34.01,34.03,393374.0
2019-07-25 11:30:00,34.03,34.07,34.0,34.02,381728.0,34.03,34.07,34.0,34.02,381728.0
2019-07-25 11:35:00,34.01,34.06,34.0,34.05,289420.0,34.01,34.06,34.0,34.05,289420.0
2019-07-25 11:40:00,34.06,34.09,34.0,34.03,252762.0,34.06,34.09,34.0,34.03,252762.0
2019-07-25 11:45:00,34.04,34.06,34.01,34.02,213514.0,34.04,34.06,34.01,34.02,213514.0
2019-07-25 11:50:00,34.01,34.05,34.0,34.04,250662.0,34.01,34.05,34.0,34.04,250662.0
2019-07-25 11:55:00,34.03,34.1,34.03,34.09,199891.0,34.03,34.1,34.03,34.09,199891.0
2019-07-25 12:00:00,34.08,34.09,34.04,34.05,178931.0,34.08,34.09,34.04,34.05,178931.0
2019-07-25 12:05:00,34.04,34.07,34.02,34.05,120640.0,34.04,34.07,34.02,34.05,120640.0
2019-07-25 12:10:00,34.04,34.16,34.02,34.14,474649.0,34.04,34.16,34.02,34.14,474649.0
2019-07-25 12:15:00,34.14,34.2,34.13,34.18,355478.0,34.14,34.2,34.13,34.18,355478.0
2019-07-25 12:20:00,34.18,34.2,34.12,34.14,225915.0,34.18,34.2,34.12,34.14,225915.0
2019-07-25 12:25:00,34.14,34.16,34.09,34.09,229058.0,34.14,34.16,34.09,34.09,229058.0
2019-07-25 12:30:00,34.09,34.09,34.04,34.05,197435.0,34.09,34.09,34.04,34.05,197435.0
2019-07-25 12:35:00,34.05,34.09,33.97,33.97,401576.0,34.05,34.09,33.97,33.97,401576.0
2019-07-25 12:40:00,33.97,33.97,33.89,33.93,488286.0,33.97,33.97,33.89,33.93,488286.0
2019-07-25 12:45:00,33.92,33.97,33.9,33.96,247748.0,33.92,33.97,33.9,33.96,247748.0
2019-07-25 12:50:00,33.96,33.98,33.92,33.95,216665.0,33.96,33.98,33.92,33.95,216665.0
2019-07-25 12:55:00,33.95,33.99,33.93,33.97,171865.0,33.95,33.99,33.93,33.97,171865.0
2019-07-25 13:00:00,33.96,33.98,33.91,33.92,257418.0,33.96,33.98,33.91,33.92,257418.0
2019-07-25 13:05:00,33.92,33.98,33.91,33.96,183597.0,33.92,33.98,33.91,33.96,183597.0
2019-07-25 13:10:00,33.96,33.97,33.91,33.93,245720.0,33.96,33.97,33.91,33.93,245720.0
2019-07-25 13:15:00,33.93,33.94,33.88,33.89,460411.0,33.93,33.94,33.88,33.89,460411.0
2019-07-25 13:20:00,33.88,33.88,33.8,33.81,387191.0,33.88,33.88,33.8,33.81,387191.0
2019-07-25 13:25:00,33.81,33.83,33.8,33.81,349676.0,33.81,33.83,33.8,33.81,349676.0
2019-07-25 13:30:00,33.8,33.86,33.8,33.86,271465.0,33.8,33.86,33.8,33.86,271465.0
2019-07-25 13:35:00,33.86,33.86,33.79,33.8,312236.0,33.86,33.86,33.79,33.8,312236.0
2019-07-25 13:40:00,33.79,33.88,33.77,33.87,334865.0,33.79,33.88,33.77,33.87,334865.0
2019-07-25 13:45:00,33.87,33.88,33.82,33.83,192778.0,33.87,33.88,33.82,33.83,192778.0
2019-07-25 13:50:00,33.83,33.83,33.79,33.81,198922.0,33.83,33.83,33.79,33.81,198922.0
2019-07-25 13:55:00,33.8,33.86,33.77,33.78,230515.0,33.8,33.86,33.77,33.78,230515.0
2019-07-25 14:00:00,33.78,33.86,33.77,33.82,204507.0,33.78,33.86,33.77,33.82,204507.0
2019-07-25 14:05:00,33.83,33.87,33.81,33.87,167785.0,33.83,33.87,33.81,33.87,167785.0
2019-07-25 14:10:00,33.87,33.92,33.85,33.88,261715.0,33.87,33.92,33.85,33.88,261715.0
2019-07-25 14:15:00,33.88,33.9,33.84,33.87,136152.0,33.88,33.9,33.84,33.87,136152.0
2019-07-25 14:20:00,33.87,33.91,33.85,33.87,161206.0,33.87,33.91,33.85,33.87,161206.0
2019-07-25 14:25:00,33.87,33.88,33.81,33.82,117250.0,33.87,33.88,33.81,33.82,117250.0
2019-07-25 14:30:00,33.81,33.82,33.78,33.8,210168.0,33.81,33.82,33.78,33.8,210168.0
2019-07-25 14:35:00,33.79,33.82,33.78,33.79,152666.0,33.79,33.82,33.78,33.79,152666.0
2019-07-25 14:40:00,33.79,33.81,33.77,33.8,175610.0,33.79,33.81,33.77,33.8,175610.0
2019-07-25 14:45:00,33.79,33.8,33.73,33.74,522775.0,33.79,33.8,33.73,33.74,522775.0
2019-07-25 14:50:00,33.73,33.77,33.71,33.73,260509.0,33.73,33.77,33.71,33.73,260509.0
2019-07-25 14:55:00,33.72,33.78,33.72,33.75,231960.0,33.72,33.78,33.72,33.75,231960.0
2019-07-25 15:00:00,33.74,33.82,33.73,33.77,283486.0,33.74,33.82,33.73,33.77,283486.0
2019-07-25 15:05:00,33.77,33.79,33.71,33.71,398906.0,33.77,33.79,33.71,33.71,398906.0
2019-07-25 15:10:00,33.71,33.75,33.69,33.7,358132.0,33.71,33.75,33.69,33.7,358132.0
2019-07-25 15:15:00,33.7,33.75,33.69,33.74,271116.0,33.7,33.75,33.69,33.74,271116.0
2019-07-25 15:20:00,33.75,33.77,33.71,33.73,213217.0,33.75,33.77,33.71,33.73,213217.0
2019-07-25 15:25:00,33.74,33.79,33.74,33.79,172256.0,33.74,33.79,33.74,33.79,172256.0
2019-07-25 15:30:00,33.79,33.83,33.78,33.82,321188.0,33.79,33.83,33.78,33.82,321188.0
2019-07-25 15:35:00,33.82,33.84,33.75,33.76,336713.0,33.82,33.84,33.75,33.76,336713.0
2019-07-25 15:40:00,33.76,33.8,33.74,33.78,269817.0,33.76,33.8,33.74,33.78,269817.0
2019-07-25 15:45:00,33.78,33.8,33.75,33.77,356626.0,33.78,33.8,33.75,33.77,356626.0
2019-07-25 15:50:00,33.78,33.78,33.7,33.73,789883.0,33.78,33.78,33.7,33.73,789883.0
2019-07-25 15:55:00,33.72,33.73,33.62,33.66,1309007.0,33.72,33.73,33.62,33.66,1309007.0
2019-07-26 09:30:00,34.22,34.56,34.18,34.44,3772210.0,34.22,34.56,34.18,34.44,3772210.0
2019-07-26 09:35:00,34.45,34.77,34.44,34.56,2976464.0,34.45,34.77,34.44,34.56,2976464.0
2019-07-26 09:40:00,34.55,34.68,34.38,34.4,1932633.0,34.55,34.68,34.38,34.4,1932633.0
2019-07-26 09:45:00,34.41,34.46,34.23,34.27,1628332.0,34.41,34.46,34.23,34.27,1628332.0
2019-07-26 09:50:00,34.27,34.44,34.26,34.38,1384728.0,34.27,34.44,34.26,34.38,1384728.0
2019-07-26 09:55:00,34.38,34.41,34.27,34.36,695207.0,34.38,34.41,34.27,34.36,695207.0
2019-07-26 10:00:00,34.35,34.56,34.33,34.54,1205527.0,34.35,34.56,34.33,34.54,1205527.0
2019-07-26 10:05:00,34.53,34.59,34.45,34.46,933067.0,34.53,34.59,34.45,34.46,933067.0
2019-07-26 10:10:00,34.45,34.49,34.34,34.36,605364.0,34.45,34.49,34.34,34.36,605364.0
2019-07-26 10:15:00,34.36,34.43,34.33,34.42,476907.0,34.36,34.43,34.33,34.42,476907.0
2019-07-26 10:20:00,34.41,34.42,34.3,34.32,624231.0,34.41,34.42,34.3,34.32,624231.0
2019-07-26 10:25:00,34.31,34.33,34.25,34.27,584548.0,34.31,34.33,34.25,34.27,584548.0
2019-07-26 10:30:00,34.27,34.28,34.11,34.19,982871.0,34.27,34.28,34.11,34.19,982871.0
2019-07-26 10:35:00,34.19,34.23,34.15,34.17,423854.0,34.19,34.23,34.15,34.17,423854.0
2019-07-26 10:40:00,34.18,34.2,34.16,34.19,292086.0,34.18,34.2,34.16,34.19,292086.0
2019-07-26 10:45:00,34.19,34.29,34.16,34.21,424951.0,34.19,34.29,34.16,34.21,424951.0
2019-07-26 10:50:00,34.2,34.24,34.18,34.21,375017.0,34.2,34.24,34.18,34.21,375017.0
2019-07-26 10:55:00,34.23,34.24,34.19,34.22,297038.0,34.23,34.24,34.19,34.22,297038.0
2019-07-26 11:00:00,34.22,34.23,34.19,34.2,280937.0,34.22,34.23,34.19,34.2,280937.0
2019-07-26 11:05:00,34.2,34.23,34.09,34.12,647275.0,34.2,34.23,34.09,34.12,647275.0
2019-07-26 11:10:00,34.12,34.13,34.03,34.04,431467.0,34.12,34.13,34.03,34.04,431467.0
2019-07-26 11:15:00,34.04,34.15,34.02,34.13,674491.0,34.04,34.15,34.02,34.13,674491.0
2019-07-26 11:20:00,34.13,34.16,34.09,34.11,365776.0,34.13,34.16,34.09,34.11,365776.0
2019-07-26 11:25:00,34.11,34.12,34.05,34.06,375548.0,34.11,34.12,34.05,34.06,375548.0
2019-07-26 11:30:00,34.06,34.09,34.01,34.08,690027.0,34.06,34.09,34.01,34.08,690027.0
2019-07-26 11:35:00,34.07,34.11,34.04,34.05,323567.0,34.07,34.11,34.04,34.05,323567.0
2019-07-26 11:40:00,34.05,34.06,34.0,34.02,345166.0,34.05,34.06,34.0,34.02,345166.0
2019-07-26 11:45:00,34.02,34.05,33.98,33.98,539832.0,34.02,34.05,33.98,33.98,539832.0
2019-07-26 11:50:00,33.98,34.03,33.92,34.01,696771.0,33.98,34.03,33.92,34.01,696771.0
2019-07-26 11:55:00,34.01,34.11,34.0,34.07,511407.0,34.01,34.11,34.0,34.07,511407.0
2019-07-26 12:00:00,34.07,34.11,34.06,34.1,227339.0,34.07,34.11,34.06,34.1,227339.0
2019-07-26 12:05:00,34.11,34.18,34.1,34.17,616397.0,34.11,34.18,34.1,34.17,616397.0
2019-07-26 12:10:00,34.17,34.2,34.1,34.11,378659.0,34.17,34.2,34.1,34.11,378659.0
2019-07-26 12:15:00,34.11,34.11,34.03,34.04,241980.0,34.11,34.11,34.03,34.04,241980.0
2019-07-26 12:20:00,34.04,34.05,34.0,34.04,265049.0,34.04,34.05,34.0,34.04,265049.0
2019-07-26 12:25:00,34.04,34.04,33.99,34.02,202527.0,34.04,34.04,33.99,34.02,202527.0
2019-07-26 12:30:00,34.02,34.03,33.97,33.97,302735.0,34.02,34.03,33.97,33.97,302735.0
2019-07-26 12:35:00,33.97,33.97,33.94,33.96,272860.0,33.97,33.97,33.94,33.96,272860.0
2019-07-26 12:40:00,33.96,33.98,33.9,33.95,476690.0,33.96,33.98,33.9,33.95,476690.0
2019-07-26 12:45:00,33.95,33.96,33.88,33.9,383314.0,33.95,33.96,33.88,33.9,383314.0
2019-07-26 12:50:00,33.91,33.97,33.88,33.93,386834.0,33.91,33.97,33.88,33.93,386834.0
2019-07-26 12:55:00,33.94,33.97,33.91,33.94,210152.0,33.94,33.97,33.91,33.94,210152.0
2019-07-26 13:00:00,33.94,33.94,33.87,33.9,275341.0,33.94,33.94,33.87,33.9,275341.0
2019-07-26 13:05:00,33.91,33.92,33.86,33.89,208425.0,33.91,33.92,33.86,33.89,208425.0
2019-07-26 13:10:00,33.88,33.99,33.88,33.98,367186.0,33.88,33.99,33.88,33.98,367186.0
2019-07-26 13:15:00,33.98,34.03,33.97,33.98,357364.0,33.98,34.03,33.97,33.98,357364.0
2019-07-26 13:20:00,33.99,34.02,33.98,33.98,197172.0,33.99,34.02,33.98,33.98,197172.0
2019-07-26 13:25:00,33.98,34.02,33.98,33.99,159553.0,33.98,34.02,33.98,33.99,159553.0
2019-07-26 13:30:00,34.0,34.01,33.97,33.99,121289.0,34.0,34.01,33.97,33.99,121289.0
2019-07-26 13:35:00,33.99,34.03,33.98,34.03,206021.0,33.99,34.03,33.98,34.03,206021.0
2019-07-26 13:40:00,34.03,34.05,33.95,33.95,227636.0,34.03,34.05,33.95,33.95,227636.0
2019-07-26 13:45:00,33.95,33.98,33.93,33.94,149141.0,33.95,33.98,33.93,33.94,149141.0
2019-07-26 13:50:00,33.94,33.97,33.92,33.95,145800.0,33.94,33.97,33.92,33.95,145800.0
2019-07-26 13:55:00,33.95,33.97,33.89,33.94,293198.0,33.95,33.97,33.89,33.94,293198.0
2019-07-26 14:00:00,33.94,33.98,33.91,33.93,163881.0,33.94,33.98,33.91,33.93,163881.0
2019-07-26 14:05:00,33.93,33.95,33.9,33.95,130299.0,33.93,33.95,33.9,33.95,130299.0
2019-07-26 14:10:00,33.94,33.98,33.92,33.96,212765.0,33.94,33.98,33.92,33.96,212765.0
2019-07-26 14:15:00,33.96,34.02,33.95,34.01,201765.0,33.96,34.02,33.95,34.01,201765.0
2019-07-26 14:20:00,34.01,34.02,33.99,33.99,243210.0,34.01,34.02,33.99,33.99,243210.0
2019-07-26 14:25:00,33.99,34.01,33.95,33.96,136941.0,33.99,34.01,33.95,33.96,136941.0
2019-07-26 14:30:00,33.97,34.02,33.96,33.98,164620.0,33.97,34.02,33.96,33.98,164620.0
2019-07-26 14:35:00,33.99,34.03,33.98,34.02,170670.0,33.99,34.03,33.98,34.02,170670.0
2019-07-26 14:40:00,34.01,34.07,34.01,34.04,327489.0,34.01,34.07,34.01,34.04,327489.0
2019-07-26 14:45:00,34.04,34.06,33.99,34.05,274786.0,34.04,34.06,33.99,34.05,274786.0
2019-07-26 14:50:00,34.05,34.05,34.02,34.04,149289.0,34.05,34.05,34.02,34.04,149289.0
2019-07-26 14:55:00,34.04,34.06,34.01,34.06,148482.0,34.04,34.06,34.01,34.06,148482.0
2019-07-26 15:00:00,34.06,34.08,34.04,34.05,267607.0,34.06,34.08,34.04,34.05,267607.0
2019-07-26 15:05:00,34.06,34.1,34.05,34.05,297665.0,34.06,34.1,34.05,34.05,297665.0
2019-07-26 15:10:00,34.05,34.07,34.03,34.05,228535.0,34.05,34.07,34.03,34.05,228535.0
2019-07-26 15:15:00,34.05,34.07,34.04,34.06,152677.0,34.05,34.07,34.04,34.06,152677.0
2019-07-26 15:20:00,34.06,34.06,34.02,34.03,239031.0,34.06,34.06,34.02,34.03,239031.0
2019-07-26 15:25:00,34.03,34.03,33.96,34.0,379538.0,34.03,34.03,33.96,34.0,379538.0
2019-07-26 15:30:00,34.0,34.08,33.98,34.07,331628.0,34.0,34.08,33.98,34.07,331628.0
2019-07-26 15:35:00,34.07,34.1,34.06,34.09,325826.0,34.07,34.1,34.06,34.09,325826.0
2019-07-26 15:40:00,34.09,34.1,34.05,34.09,343865.0,34.09,34.1,34.05,34.09,343865.0
2019-07-26 15:45:00,34.08,34.09,34.05,34.07,384046.0,34.08,34.09,34.05,34.07,384046.0
2019-07-26 15:50:00,34.07,34.07,34.02,34.06,580066.0,34.07,34.07,34.02,34.06,580066.0
2019-07-26 15:55:00,34.05,34.08,34.01,34.01,1301117.0,34.05,34.08,34.01,34.01,1301117.0
2019-07-29 09:30:00,34.11,34.18,33.9,33.9,2267962.0,34.11,34.18,33.9,33.9,2267962.0
2019-07-29 09:35:00,33.9,33.92,33.75,33.77,1621085.0,33.9,33.92,33.75,33.77,1621085.0
2019-07-29 09:40:00,33.78,33.78,33.64,33.67,1563989.0,33.78,33.78,33.64,33.67,1563989.0
2019-07-29 09:45:00,33.67,33.83,33.57,33.8,1643414.0,33.67,33.83,33.57,33.8,1643414.0
2019-07-29 09:50:00,33.8,33.81,33.66,33.7,927331.0,33.8,33.81,33.66,33.7,927331.0
2019-07-29 09:55:00,33.7,33.71,33.37,33.44,1774809.0,33.7,33.71,33.37,33.44,1774809.0
2019-07-29 10:00:00,33.43,33.45,33.32,33.39,1225257.0,33.43,33.45,33.32,33.39,1225257.0
2019-07-29 10:05:00,33.38,33.39,33.17,33.19,1148688.0,33.38,33.39,33.17,33.19,1148688.0
2019-07-29 10:10:00,33.19,33.23,33.01,33.09,1421374.0,33.19,33.23,33.01,33.09,1421374.0
2019-07-29 10:15:00,33.09,33.13,33.05,33.09,1126158.0,33.09,33.13,33.05,33.09,1126158.0
2019-07-29 10:20:00,33.09,33.2,32.98,33.2,1342271.0,33.09,33.2,32.98,33.2,1342271.0
2019-07-29 10:25:00,33.19,33.25,33.12,33.23,828549.0,33.19,33.25,33.12,33.23,828549.0
2019-07-29 10:30:00,33.22,33.26,33.12,33.12,775205.0,33.22,33.26,33.12,33.12,775205.0
2019-07-29 10:35:00,33.13,33.17,33.02,33.05,793227.0,33.13,33.17,33.02,33.05,793227.0
2019-07-29 10:40:00,33.05,33.22,33.05,33.14,852713.0,33.05,33.22,33.05,33.14,852713.0
2019-07-29 10:45:00,33.13,33.19,33.08,33.18,485118.0,33.13,33.19,33.08,33.18,485118.0
2019-07-29 10:50:00,33.17,33.21,33.15,33.19,344893.0,33.17,33.21,33.15,33.19,344893.0
2019-07-29 10:55:00,33.19,33.25,33.18,33.22,704100.0,33.19,33.25,33.18,33.22,704100.0
2019-07-29 11:00:00,33.22,33.23,33.15,33.2,765901.0,33.22,33.23,33.15,33.2,765901.0
2019-07-29 11:05:00,33.2,33.21,33.08,33.1,649896.0,33.2,33.21,33.08,33.1,649896.0
2019-07-29 11:10:00,33.09,33.1,33.0,33.06,884731.0,33.09,33.1,33.0,33.06,884731.0
2019-07-29 11:15:00,33.06,33.19,33.06,33.18,547251.0,33.06,33.19,33.06,33.18,547251.0
2019-07-29 11:20:00,33.18,33.2,33.1,33.14,458301.0,33.18,33.2,33.1,33.14,458301.0
2019-07-29 11:25:00,33.14,33.15,33.07,33.07,352859.0,33.14,33.15,33.07,33.07,352859.0
2019-07-29 11:30:00,33.07,33.14,33.06,33.14,237585.0,33.07,33.14,33.06,33.14,237585.0
2019-07-29 11:35:00,33.14,33.26,33.13,33.18,612710.0,33.14,33.26,33.13,33.18,612710.0
2019-07-29 11:40:00,33.17,33.25,33.17,33.2,445818.0,33.17,33.25,33.17,33.2,445818.0
2019-07-29 11:45:00,33.2,33.22,33.17,33.2,336049.0,33.2,33.22,33.17,33.2,336049.0
2019-07-29 11:50:00,33.2,33.23,33.18,33.22,210154.0,33.2,33.23,33.18,33.22,210154.0
2019-07-29 11:55:00,33.22,33.29,33.21,33.26,484600.0,33.22,33.29,33.21,33.26,484600.0
2019-07-29 12:00:00,33.26,33.31,33.22,33.24,392956.0,33.26,33.31,33.22,33.24,392956.0
2019-07-29 12:05:00,33.23,33.32,33.23,33.29,359807.0,33.23,33.32,33.23,33.29,359807.0
2019-07-29 12:10:00,33.3,33.31,33.24,33.26,243296.0,33.3,33.31,33.24,33.26,243296.0
2019-07-29 12:15:00,33.26,33.32,33.24,33.32,186971.0,33.26,33.32,33.24,33.32,186971.0
2019-07-29 12:20:00,33.32,33.35,33.3,33.33,381629.0,33.32,33.35,33.3,33.33,381629.0
2019-07-29 12:25:00,33.33,33.33,33.27,33.31,284565.0,33.33,33.33,33.27,33.31,284565.0
2019-07-29 12:30:00,33.31,33.33,33.28,33.29,132576.0,33.31,33.33,33.28,33.29,132576.0
2019-07-29 12:35:00,33.29,33.3,33.21,33.22,246983.0,33.29,33.3,33.21,33.22,246983.0
2019-07-29 12:40:00,33.22,33.26,33.21,33.24,197332.0,33.22,33.26,33.21,33.24,197332.0
2019-07-29 12:45:00,33.23,33.3,33.23,33.28,152228.0,33.23,33.3,33.23,33.28,152228.0
2019-07-29 12:50:00,33.28,33.29,33.26,33.27,117544.0,33.28,33.29,33.26,33.27,117544.0
2019-07-29 12:55:00,33.28,33.37,33.28,33.37,403916.0,33.28,33.37,33.28,33.37,403916.0
2019-07-29 13:00:00,33.37,33.39,33.31,33.32,335777.0,33.37,33.39,33.31,33.32,335777.0
2019-07-29 13:05:00,33.31,33.34,33.27,33.34,230665.0,33.31,33.34,33.27,33.34,230665.0
2019-07-29 13:10:00,33.33,33.35,33.3,33.31,244362.0,33.33,33.35,33.3,33.31,244362.0
2019-07-29 13:15:00,33.3,33.33,33.3,33.33,151744.0,33.3,33.33,33.3,33.33,151744.0
2019-07-29 13:20:00,33.32,33.36,33.31,33.36,215880.0,33.32,33.36,33.31,33.36,215880.0
2019-07-29 13:25:00,33.36,33.37,33.33,33.35,134175.0,33.36,33.37,33.33,33.35,134175.0
2019-07-29 13:30:00,33.35,33.38,33.35,33.36,202616.0,33.35,33.38,33.35,33.36,202616.0
2019-07-29 13:35:00,33.37,33.38,33.32,33.35,170211.0,33.37,33.38,33.32,33.35,170211.0
2019-07-29 13:40:00,33.34,33.37,33.33,33.34,81947.0,33.34,33.37,33.33,33.34,81947.0
2019-07-29 13:45:00,33.34,33.37,33.33,33.36,94660.0,33.34,33.37,33.33,33.36,94660.0
2019-07-29 13:50:00,33.37,33.39,33.35,33.38,219634.0,33.37,33.39,33.35,33.38,219634.0
2019-07-29 13:55:00,33.39,33.4,33.35,33.39,270143.0,33.39,33.4,33.35,33.39,270143.0
2019-07-29 14:00:00,33.39,33.4,33.35,33.39,185086.0,33.39,33.4,33.35,33.39,185086.0
2019-07-29 14:05:00,33.39,33.46,33.37,33.46,549095.0,33.39,33.46,33.37,33.46,549095.0
2019-07-29 14:10:00,33.45,33.49,33.44,33.46,207322.0,33.45,33.49,33.44,33.46,207322.0
2019-07-29 14:15:00,33.46,33.47,33.41,33.41,331761.0,33.46,33.47,33.41,33.41,331761.0
2019-07-29 14:20:00,33.42,33.53,33.39,33.52,560685.0,33.42,33.53,33.39,33.52,560685.0
2019-07-29 14:25:00,33.52,33.53,33.45,33.48,345143.0,33.52,33.53,33.45,33.48,345143.0
2019-07-29 14:30:00,33.47,33.48,33.44,33.47,188843.0,33.47,33.48,33.44,33.47,188843.0
2019-07-29 14:35:00,33.46,33.47,33.42,33.44,233481.0,33.46,33.47,33.42,33.44,233481.0
2019-07-29 14:40:00,33.43,33.47,33.42,33.45,137933.0,33.43,33.47,33.42,33.45,137933.0
2019-07-29 14:45:00,33.44,33.48,33.37,33.38,388127.0,33.44,33.48,33.37,33.38,388127.0
2019-07-29 14:50:00,33.38,33.46,33.37,33.42,313406.0,33.38,33.46,33.37,33.42,313406.0
2019-07-29 14:55:00,33.41,33.45,33.37,33.43,290375.0,33.41,33.45,33.37,33.43,290375.0
2019-07-29 15:00:00,33.43,33.47,33.42,33.47,233663.0,33.43,33.47,33.42,33.47,233663.0
2019-07-29 15:05:00,33.46,33.48,33.43,33.48,191467.0,33.46,33.48,33.43,33.48,191467.0
2019-07-29 15:10:00,33.48,33.51,33.47,33.51,351103.0,33.48,33.51,33.47,33.51,351103.0
2019-07-29 15:15:00,33.51,33.58,33.5,33.57,496805.0,33.51,33.58,33.5,33.57,496805.0
2019-07-29 15:20:00,33.57,33.63,33.55,33.6,566447.0,33.57,33.63,33.55,33.6,566447.0
2019-07-29 15:25:00,33.6,33.61,33.55,33.56,317501.0,33.6,33.61,33.55,33.56,317501.0
2019-07-29 15:30:00,33.57,33.61,33.56,33.58,342097.0,33.57,33.61,33.56,33.58,342097.0
2019-07-29 15:35:00,33.59,33.6,33.55,33.56,287513.0,33.59,33.6,33.55,33.56,287513.0
2019-07-29 15:40:00,33.57,33.63,33.56,33.62,463209.0,33.57,33.63,33.56,33.62,463209.0
2019-07-29 15:45:00,33.62,33.63,33.58,33.58,514673.0,33.62,33.63,33.58,33.58,514673.0
2019-07-29 15:50:00,33.59,33.59,33.52,33.55,778541.0,33.59,33.59,33.52,33.55,778541.0
2019-07-29 15:55:00,33.56,33.56,33.47,33.48,1376689.0,33.56,33.56,33.47,33.48,1376689.0
2019-07-30 09:30:00,33.19,33.52,33.11,33.47,2457557.0,33.19,33.52,33.11,33.47,2457557.0
2019-07-30 09:35:00,33.47,33.6,33.25,33.28,1975347.0,33.47,33.6,33.25,33.28,1975347.0
2019-07-30 09:40:00,33.29,33.32,33.06,33.24,1622762.0,33.29,33.32,33.06,33.24,1622762.0
2019-07-30 09:45:00,33.24,33.26,33.12,33.23,960947.0,33.24,33.26,33.12,33.23,960947.0
2019-07-30 09:50:00,33.23,33.26,33.05,33.06,1220655.0,33.23,33.26,33.05,33.06,1220655.0
2019-07-30 09:55:00,33.06,33.21,33.01,33.03,1220717.0,33.06,33.21,33.01,33.03,1220717.0
2019-07-30 10:00:00,33.02,33.12,33.01,33.08,997871.0,33.02,33.12,33.01,33.08,997871.0
2019-07-30 10:05:00,33.08,33.09,32.95,32.97,1198812.0,33.08,33.09,32.95,32.97,1198812.0
2019-07-30 10:10:00,32.97,33.12,32.94,33.12,932119.0,32.97,33.12,32.94,33.12,932119.0
2019-07-30 10:15:00,33.11,33.18,33.07,33.08,768038.0,33.11,33.18,33.07,33.08,768038.0
2019-07-30 10:20:00,33.09,33.11,33.03,33.05,565816.0,33.09,33.11,33.03,33.05,565816.0
2019-07-30 10:25:00,33.05,33.1,33.03,33.07,709312.0,33.05,33.1,33.03,33.07,709312.0
2019-07-30 10:30:00,33.07,33.2,33.06,33.17,798678.0,33.07,33.2,33.06,33.17,798678.0
2019-07-30 10:35:00,33.18,33.3,33.17,33.27,783490.0,33.18,33.3,33.17,33.27,783490.0
2019-07-30 10:40:00,33.27,33.34,33.25,33.27,531426.0,33.27,33.34,33.25,33.27,531426.0
2019-07-30 10:45:00,33.27,33.33,33.26,33.32,598827.0,33.27,33.33,33.26,33.32,598827.0
2019-07-30 10:50:00,33.32,33.36,33.23,33.32,789743.0,33.32,33.36,33.23,33.32,789743.0
2019-07-30 10:55:00,33.32,33.4,33.31,33.36,425792.0,33.32,33.4,33.31,33.36,425792.0
2019-07-30 11:00:00,33.36,33.44,33.35,33.42,565926.0,33.36,33.44,33.35,33.42,565926.0
2019-07-30 11:05:00,33.42,33.5,33.42,33.45,567443.0,33.42,33.5,33.42,33.45,567443.0
2019-07-30 11:10:00,33.46,33.55,33.45,33.54,735794.0,33.46,33.55,33.45,33.54,735794.0
2019-07-30 11:15:00,33.53,33.57,33.48,33.48,630015.0,33.53,33.57,33.48,33.48,630015.0
2019-07-30 11:20:00,33.48,33.55,33.46,33.52,376552.0,33.48,33.55,33.46,33.52,376552.0
2019-07-30 11:25:00,33.52,33.52,33.38,33.42,836118.0,33.52,33.52,33.38,33.42,836118.0
2019-07-30 11:30:00,33.43,33.48,33.36,33.36,636583.0,33.43,33.48,33.36,33.36,636583.0
2019-07-30 11:35:00,33.36,33.39,33.3,33.37,778601.0,33.36,33.39,33.3,33.37,778601.0
2019-07-30 11:40:00,33.38,33.46,33.37,33.43,467917.0,33.38,33.46,33.37,33.43,467917.0
2019-07-30 11:45:00,33.44,33.45,33.32,33.33,342526.0,33.44,33.45,33.32,33.33,342526.0
2019-07-30 11:50:00,33.33,33.34,33.29,33.32,359800.0,33.33,33.34,33.29,33.32,359800.0
2019-07-30 11:55:00,33.32,33.39,33.32,33.39,321094.0,33.32,33.39,33.32,33.39,321094.0
2019-07-30 12:00:00,33.38,33.41,33.31,33.32,482013.0,33.38,33.41,33.31,33.32,482013.0
2019-07-30 12:05:00,33.32,33.36,33.28,33.33,614259.0,33.32,33.36,33.28,33.33,614259.0
2019-07-30 12:10:00,33.32,33.39,33.32,33.34,303905.0,33.32,33.39,33.32,33.34,303905.0
2019-07-30 12:15:00,33.34,33.42,33.33,33.41,266239.0,33.34,33.42,33.33,33.41,266239.0
2019-07-30 12:20:00,33.4,33.41,33.36,33.37,195275.0,33.4,33.41,33.36,33.37,195275.0
2019-07-30 12:25:00,33.37,33.38,33.31,33.34,317292.0,33.37,33.38,33.31,33.34,317292.0
2019-07-30 12:30:00,33.34,33.37,33.33,33.36,190653.0,33.34,33.37,33.33,33.36,190653.0
2019-07-30 12:35:00,33.35,33.36,33.33,33.34,149250.0,33.35,33.36,33.33,33.34,149250.0
2019-07-30 12:40:00,33.34,33.38,33.3,33.36,296449.0,33.34,33.38,33.3,33.36,296449.0
2019-07-30 12:45:00,33.36,33.39,33.33,33.38,278626.0,33.36,33.39,33.33,33.38,278626.0
2019-07-30 12:50:00,33.37,33.4,33.35,33.4,257008.0,33.37,33.4,33.35,33.4,257008.0
2019-07-30 12:55:00,33.4,33.42,33.35,33.41,224255.0,33.4,33.42,33.35,33.41,224255.0
2019-07-30 13:00:00,33.41,33.48,33.4,33.45,417420.0,33.41,33.48,33.4,33.45,417420.0
2019-07-30 13:05:00,33.45,33.51,33.44,33.5,578893.0,33.45,33.51,33.44,33.5,578893.0
2019-07-30 13:10:00,33.5,33.53,33.45,33.46,540261.0,33.5,33.53,33.45,33.46,540261.0
2019-07-30 13:15:00,33.45,33.53,33.45,33.51,398324.0,33.45,33.53,33.45,33.51,398324.0
2019-07-30 13:20:00,33.51,33.56,33.5,33.54,298966.0,33.51,33.56,33.5,33.54,298966.0
2019-07-30 13:25:00,33.53,33.57,33.52,33.55,320081.0,33.53,33.57,33.52,33.55,320081.0
2019-07-30 13:30:00,33.55,33.62,33.55,33.61,434771.0,33.55,33.62,33.55,33.61,434771.0
2019-07-30 13:35:00,33.6,33.66,33.58,33.65,537188.0,33.6,33.66,33.58,33.65,537188.0
2019-07-30 13:40:00,33.64,33.65,33.56,33.57,361121.0,33.64,33.65,33.56,33.57,361121.0
2019-07-30 13:45:00,33.57,33.58,33.53,33.56,498750.0,33.57,33.58,33.53,33.56,498750.0
2019-07-30 13:50:00,33.56,33.57,33.51,33.54,319341.0,33.56,33.57,33.51,33.54,319341.0
2019-07-30 13:55:00,33.54,33.56,33.53,33.54,216812.0,33.54,33.56,33.53,33.54,216812.0
2019-07-30 14:00:00,33.54,33.6,33.54,33.59,502528.0,33.54,33.6,33.54,33.59,502528.0
2019-07-30 14:05:00,33.59,33.65,33.58,33.65,851487.0,33.59,33.65,33.58,33.65,851487.0
2019-07-30 14:10:00,33.65,33.67,33.6,33.63,411070.0,33.65,33.67,33.6,33.63,411070.0
2019-07-30 14:15:00,33.64,33.64,33.61,33.63,277247.0,33.64,33.64,33.61,33.63,277247.0
2019-07-30 14:20:00,33.62,33.68,33.62,33.66,512611.0,33.62,33.68,33.62,33.66,512611.0
2019-07-30 14:25:00,33.66,33.72,33.65,33.72,659339.0,33.66,33.72,33.65,33.72,659339.0
2019-07-30 14:30:00,33.72,33.77,33.7,33.77,453584.0,33.72,33.77,33.7,33.77,453584.0
2019-07-30 14:35:00,33.76,33.78,33.71,33.72,690337.0,33.76,33.78,33.71,33.72,690337.0
2019-07-30 14:40:00,33.72,33.74,33.66,33.68,462604.0,33.72,33.74,33.66,33.68,462604.0
2019-07-30 14:45:00,33.68,33.7,33.66,33.69,346197.0,33.68,33.7,33.66,33.69,346197.0
2019-07-30 14:50:00,33.68,33.73,33.68,33.7,390057.0,33.68,33.73,33.68,33.7,390057.0
2019-07-30 14:55:00,33.7,33.71,33.66,33.66,275961.0,33.7,33.71,33.66,33.66,275961.0
2019-07-30 15:00:00,33.67,33.7,33.65,33.69,285887.0,33.67,33.7,33.65,33.69,285887.0
2019-07-30 15:05:00,33.68,33.69,33.63,33.66,274565.0,33.68,33.69,33.63,33.66,274565.0
2019-07-30 15:10:00,33.66,33.69,33.65,33.68,313767.0,33.66,33.69,33.65,33.68,313767.0
2019-07-30 15:15:00,33.68,33.71,33.66,33.7,417966.0,33.68,33.71,33.66,33.7,417966.0
2019-07-30 15:20:00,33.7,33.73,33.69,33.7,518993.0,33.7,33.73,33.69,33.7,518993.0
2019-07-30 15:25:00,33.71,33.75,33.7,33.72,507277.0,33.71,33.75,33.7,33.72,507277.0
2019-07-30 15:30:00,33.71,33.77,33.71,33.75,552647.0,33.71,33.77,33.71,33.75,552647.0
2019-07-30 15:35:00,33.74,33.74,33.64,33.67,714813.0,33.74,33.74,33.64,33.67,714813.0
2019-07-30 15:40:00,33.67,33.74,33.63,33.71,857109.0,33.67,33.74,33.63,33.71,857109.0
2019-07-30 15:45:00,33.71,33.83,33.7,33.83,1265871.0,33.71,33.83,33.7,33.83,1265871.0
2019-07-30 15:50:00,33.83,33.91,33.79,33.86,1956429.0,33.83,33.91,33.79,33.86,1956429.0
2019-07-30 15:55:00,33.86,33.94,33.77,33.87,2882184.0,33.86,33.94,33.77,33.87,2882184.0
2019-07-31 09:30:00,32.09,32.3,31.07,31.14,9699714.0,32.09,32.3,31.07,31.14,9699714.0
2019-07-31 09:35:00,31.13,31.55,30.88,31.06,6765964.0,31.13,31.55,30.88,31.06,6765964.0
2019-07-31 09:40:00,31.06,31.38,31.0,31.37,4001216.0,31.06,31.38,31.0,31.37,4001216.0
2019-07-31 09:45:00,31.35,31.48,31.22,31.24,3647017.0,31.35,31.48,31.22,31.24,3647017.0
2019-07-31 09:50:00,31.23,31.24,30.94,31.07,3737859.0,31.23,31.24,30.94,31.07,3737859.0
2019-07-31 09:55:00,31.08,31.16,30.95,31.11,2761112.0,31.08,31.16,30.95,31.11,2761112.0
2019-07-31 10:00:00,31.11,31.12,30.69,30.91,4850241.0,31.11,31.12,30.69,30.91,4850241.0
2019-07-31 10:05:00,30.92,30.97,30.78,30.88,2588122.0,30.92,30.97,30.78,30.88,2588122.0
2019-07-31 10:10:00,30.88,31.27,30.87,31.26,3458476.0,30.88,31.27,30.87,31.26,3458476.0
2019-07-31 10:15:00,31.27,31.31,31.07,31.13,1869062.0,31.27,31.31,31.07,31.13,1869062.0
2019-07-31 10:20:00,31.13,31.26,31.03,31.16,1723469.0,31.13,31.26,31.03,31.16,1723469.0
2019-07-31 10:25:00,31.16,31.26,31.08,31.08,1316602.0,31.16,31.26,31.08,31.08,1316602.0
2019-07-31 10:30:00,31.08,31.11,30.93,31.04,2115054.0,31.08,31.11,30.93,31.04,2115054.0
2019-07-31 10:35:00,31.04,31.07,30.95,31.06,1299163.0,31.04,31.07,30.95,31.06,1299163.0
2019-07-31 10:40:00,31.05,31.28,31.0,31.21,1654292.0,31.05,31.28,31.0,31.21,1654292.0
2019-07-31 10:45:00,31.21,31.31,31.14,31.15,1234412.0,31.21,31.31,31.14,31.15,1234412.0
2019-07-31 10:50:00,31.16,31.3,31.11,31.29,876788.0,31.16,31.3,31.11,31.29,876788.0
2019-07-31 10:55:00,31.3,31.48,31.29,31.41,2477974.0,31.3,31.48,31.29,31.41,2477974.0
2019-07-31 11:00:00,31.42,31.47,31.33,31.46,841052.0,31.42,31.47,31.33,31.46,841052.0
2019-07-31 11:05:00,31.47,31.47,31.34,31.37,666868.0,31.47,31.47,31.34,31.37,666868.0
2019-07-31 11:10:00,31.37,31.53,31.32,31.33,1247318.0,31.37,31.53,31.32,31.33,1247318.0
2019-07-31 11:15:00,31.34,31.36,31.27,31.35,909680.0,31.34,31.36,31.27,31.35,909680.0
2019-07-31 11:20:00,31.35,31.37,31.3,31.31,421461.0,31.35,31.37,31.3,31.31,421461.0
2019-07-31 11:25:00,31.32,31.35,31.1,31.14,1135272.0,31.32,31.35,31.1,31.14,1135272.0
2019-07-31 11:30:00,31.14,31.21,31.05,31.06,951639.0,31.14,31.21,31.05,31.06,951639.0
2019-07-31 11:35:00,31.06,31.11,31.02,31.05,764147.0,31.06,31.11,31.02,31.05,764147.0
2019-07-31 11:40:00,31.05,31.1,31.0,31.06,734342.0,31.05,31.1,31.0,31.06,734342.0
2019-07-31 11:45:00,31.07,31.16,31.06,31.16,510787.0,31.07,31.16,31.06,31.16,510787.0
2019-07-31 11:50:00,31.16,31.21,31.11,31.19,468610.0,31.16,31.21,31.11,31.19,468610.0
2019-07-31 11:55:00,31.19,31.2,31.03,31.07,811630.0,31.19,31.2,31.03,31.07,811630.0
2019-07-31 12:00:00,31.07,31.1,31.03,31.06,514839.0,31.07,31.1,31.03,31.06,514839.0
2019-07-31 12:05:00,31.06,31.07,31.02,31.06,605005.0,31.06,31.07,31.02,31.06,605005.0
2019-07-31 12:10:00,31.07,31.07,31.0,31.02,606873.0,31.07,31.07,31.0,31.02,606873.0
2019-07-31 12:15:00,31.01,31.07,30.96,31.05,1082976.0,31.01,31.07,30.96,31.05,1082976.0
2019-07-31 12:20:00,31.05,31.17,31.03,31.1,772702.0,31.05,31.17,31.03,31.1,772702.0
2019-07-31 12:25:00,31.09,31.12,31.07,31.1,367925.0,31.09,31.12,31.07,31.1,367925.0
2019-07-31 12:30:00,31.1,31.15,31.05,31.08,521374.0,31.1,31.15,31.05,31.08,521374.0
2019-07-31 12:35:00,31.09,31.12,31.05,31.05,365085.0,31.09,31.12,31.05,31.05,365085.0
2019-07-31 12:40:00,31.05,31.09,30.99,31.0,623950.0,31.05,31.09,30.99,31.0,623950.0
2019-07-31 12:45:00,31.01,31.07,31.0,31.01,402265.0,31.01,31.07,31.0,31.01,402265.0
2019-07-31 12:50:00,31.02,31.05,30.98,31.05,586299.0,31.02,31.05,30.98,31.05,586299.0
2019-07-31 12:55:00,31.04,31.08,31.0,31.02,486162.0,31.04,31.08,31.0,31.02,486162.0
2019-07-31 13:00:00,31.03,31.15,31.02,31.13,651567.0,31.03,31.15,31.02,31.13,651567.0
2019-07-31 13:05:00,31.14,31.15,31.08,31.12,445109.0,31.14,31.15,31.08,31.12,445109.0
2019-07-31 13:10:00,31.11,31.15,31.06,31.08,341756.0,31.11,31.15,31.06,31.08,341756.0
2019-07-31 13:15:00,31.08,31.1,31.05,31.1,349090.0,31.08,31.1,31.05,31.1,349090.0
2019-07-31 13:20:00,31.1,31.11,31.02,31.04,389505.0,31.1,31.11,31.02,31.04,389505.0
2019-07-31 13:25:00,31.04,31.08,31.0,31.08,629677.0,31.04,31.08,31.0,31.08,629677.0
2019-07-31 13:30:00,31.07,31.09,31.0,31.01,423657.0,31.07,31.09,31.0,31.01,423657.0
2019-07-31 13:35:00,31.02,31.05,30.98,31.04,796688.0,31.02,31.05,30.98,31.04,796688.0
2019-07-31 13:40:00,31.04,31.12,31.01,31.08,537542.0,31.04,31.12,31.01,31.08,537542.0
2019-07-31 13:45:00,31.08,31.09,31.02,31.08,391861.0,31.08,31.09,31.02,31.08,391861.0
2019-07-31 13:50:00,31.07,31.11,31.06,31.1,525930.0,31.07,31.11,31.06,31.1,525930.0
2019-07-31 13:55:00,31.1,31.11,31.0,31.05,589080.0,31.1,31.11,31.0,31.05,589080.0
2019-07-31 14:00:00,31.04,31.11,30.87,30.89,1718565.0,31.04,31.11,30.87,30.89,1718565.0
2019-07-31 14:05:00,30.9,31.09,30.88,31.02,1034580.0,30.9,31.09,30.88,31.02,1034580.0
2019-07-31 14:10:00,31.02,31.08,31.0,31.06,622576.0,31.02,31.08,31.0,31.06,622576.0
2019-07-31 14:15:00,31.06,31.07,30.97,30.99,650334.0,31.06,31.07,30.97,30.99,650334.0
2019-07-31 14:20:00,31.0,31.01,30.9,30.9,756393.0,31.0,31.01,30.9,30.9,756393.0
2019-07-31 14:25:00,30.91,30.95,30.83,30.83,922160.0,30.91,30.95,30.83,30.83,922160.0
2019-07-31 14:30:00,30.84,30.9,30.83,30.89,697351.0,30.84,30.9,30.83,30.89,697351.0
2019-07-31 14:35:00,30.89,30.94,30.7,30.73,1549268.0,30.89,30.94,30.7,30.73,1549268.0
2019-07-31 14:40:00,30.72,30.72,30.57,30.61,1964204.0,30.72,30.72,30.57,30.61,1964204.0
2019-07-31 14:45:00,30.61,30.68,30.48,30.64,2203182.0,30.61,30.68,30.48,30.64,2203182.0
2019-07-31 14:50:00,30.65,30.65,30.3,30.36,1825157.0,30.65,30.65,30.3,30.36,1825157.0
2019-07-31 14:55:00,30.37,30.53,30.36,30.5,1359064.0,30.37,30.53,30.36,30.5,1359064.0
2019-07-31 15:00:00,30.51,30.66,30.49,30.61,1281576.0,30.51,30.66,30.49,30.61,1281576.0
2019-07-31 15:05:00,30.62,30.68,30.57,30.62,787916.0,30.62,30.68,30.57,30.62,787916.0
2019-07-31 15:10:00,30.63,30.68,30.58,30.67,587741.0,30.63,30.68,30.58,30.67,587741.0
2019-07-31 15:15:00,30.67,30.8,30.64,30.79,978007.0,30.67,30.8,30.64,30.79,978007.0
2019-07-31 15:20:00,30.8,30.84,30.77,30.79,679131.0,30.8,30.84,30.77,30.79,679131.0
2019-07-31 15:25:00,30.78,30.92,30.78,30.86,1019986.0,30.78,30.92,30.78,30.86,1019986.0
2019-07-31 15:30:00,30.86,30.9,30.8,30.84,947868.0,30.86,30.9,30.8,30.84,947868.0
2019-07-31 15:35:00,30.84,30.87,30.77,30.79,705001.0,30.84,30.87,30.77,30.79,705001.0
2019-07-31 15:40:00,30.79,30.81,30.67,30.71,966318.0,30.79,30.81,30.67,30.71,966318.0
2019-07-31 15:45:00,30.72,30.72,30.57,30.62,1346593.0,30.72,30.72,30.57,30.62,1346593.0
2019-07-31 15:50:00,30.62,30.67,30.5,30.51,1763144.0,30.62,30.67,30.5,30.51,1763144.0
2019-07-31 15:55:00,30.51,30.53,30.37,30.43,3459011.0,30.51,30.53,30.37,30.43,3459011.0
2019-08-01 09:30:00,30.5,30.9,30.5,30.88,2462140.0,30.5,30.9,30.5,30.88,2462140.0
2019-08-01 09:35:00,30.88,31.23,30.85,31.1,3314606.0,30.88,31.23,30.85,31.1,3314606.0
2019-08-01 09:40:00,31.11,31.16,31.07,31.15,1946641.0,31.11,31.16,31.07,31.15,1946641.0
2019-08-01 09:45:00,31.15,31.45,31.11,31.28,3442886.0,31.15,31.45,31.11,31.28,3442886.0
2019-08-01 09:50:00,31.29,31.37,31.16,31.21,1784774.0,31.29,31.37,31.16,31.21,1784774.0
2019-08-01 09:55:00,31.21,31.28,31.12,31.24,980212.0,31.21,31.28,31.12,31.24,980212.0
2019-08-01 10:00:00,31.24,31.33,31.13,31.14,1014785.0,31.24,31.33,31.13,31.14,1014785.0
2019-08-01 10:05:00,31.13,31.25,31.12,31.15,847179.0,31.13,31.25,31.12,31.15,847179.0
2019-08-01 10:10:00,31.15,31.19,31.1,31.13,806749.0,31.15,31.19,31.1,31.13,806749.0
2019-08-01 10:15:00,31.13,31.3,31.11,31.24,853700.0,31.13,31.3,31.11,31.24,853700.0
2019-08-01 10:20:00,31.24,31.24,31.13,31.14,542403.0,31.24,31.24,31.13,31.14,542403.0
2019-08-01 10:25:00,31.14,31.27,31.1,31.13,805035.0,31.14,31.27,31.1,31.13,805035.0
2019-08-01 10:30:00,31.13,31.13,30.97,31.01,1489924.0,31.13,31.13,30.97,31.01,1489924.0
2019-08-01 10:35:00,31.01,31.03,30.93,31.03,875651.0,31.01,31.03,30.93,31.03,875651.0
2019-08-01 10:40:00,31.03,31.14,31.0,31.09,795181.0,31.03,31.14,31.0,31.09,795181.0
2019-08-01 10:45:00,31.08,31.15,31.03,31.14,663329.0,31.08,31.15,31.03,31.14,663329.0
2019-08-01 10:50:00,31.14,31.24,31.13,31.23,840924.0,31.14,31.24,31.13,31.23,840924.0
2019-08-01 10:55:00,31.22,31.24,31.15,31.21,501033.0,31.22,31.24,31.15,31.21,501033.0
2019-08-01 11:00:00,31.21,31.24,31.08,31.1,605619.0,31.21,31.24,31.08,31.1,605619.0
2019-08-01 11:05:00,31.1,31.13,31.06,31.08,356570.0,31.1,31.13,31.06,31.08,356570.0
2019-08-01 11:10:00,31.07,31.13,31.05,31.12,423258.0,31.07,31.13,31.05,31.12,423258.0
2019-08-01 11:15:00,31.12,31.18,31.1,31.15,308327.0,31.12,31.18,31.1,31.15,308327.0
2019-08-01 11:20:00,31.16,31.17,31.1,31.12,273434.0,31.16,31.17,31.1,31.12,273434.0
2019-08-01 11:25:00,31.12,31.2,31.11,31.19,318563.0,31.12,31.2,31.11,31.19,318563.0
2019-08-01 11:30:00,31.2,31.2,31.12,31.14,266802.0,31.2,31.2,31.12,31.14,266802.0
2019-08-01 11:35:00,31.14,31.15,31.1,31.11,210587.0,31.14,31.15,31.1,31.11,210587.0
2019-08-01 11:40:00,31.11,31.13,31.1,31.12,203664.0,31.11,31.13,31.1,31.12,203664.0
2019-08-01 11:45:00,31.12,31.19,31.11,31.19,288638.0,31.12,31.19,31.11,31.19,288638.0
2019-08-01 11:50:00,31.19,31.24,31.17,31.24,501110.0,31.19,31.24,31.17,31.24,501110.0
2019-08-01 11:55:00,31.24,31.25,31.18,31.2,412239.0,31.24,31.25,31.18,31.2,412239.0
2019-08-01 12:00:00,31.19,31.25,31.19,31.25,298073.0,31.19,31.25,31.19,31.25,298073.0
2019-08-01 12:05:00,31.25,31.27,31.16,31.18,564215.0,31.25,31.27,31.16,31.18,564215.0
2019-08-01 12:10:00,31.18,31.22,31.17,31.18,170315.0,31.18,31.22,31.17,31.18,170315.0
2019-08-01 12:15:00,31.17,31.23,31.17,31.21,203605.0,31.17,31.23,31.17,31.21,203605.0
2019-08-01 12:20:00,31.21,31.25,31.2,31.25,216473.0,31.21,31.25,31.2,31.25,216473.0
2019-08-01 12:25:00,31.25,31.28,31.24,31.27,302028.0,31.25,31.28,31.24,31.27,302028.0
2019-08-01 12:30:00,31.27,31.33,31.27,31.32,593244.0,31.27,31.33,31.27,31.32,593244.0
2019-08-01 12:35:00,31.32,31.39,31.31,31.39,617454.0,31.32,31.39,31.31,31.39,617454.0
2019-08-01 12:40:00,31.39,31.48,31.38,31.45,755232.0,31.39,31.48,31.38,31.45,755232.0
2019-08-01 12:45:00,31.46,31.47,31.33,31.38,575565.0,31.46,31.47,31.33,31.38,575565.0
2019-08-01 12:50:00,31.38,31.43,31.37,31.4,460389.0,31.38,31.43,31.37,31.4,460389.0
2019-08-01 12:55:00,31.41,31.47,31.35,31.42,326628.0,31.41,31.47,31.35,31.42,326628.0
2019-08-01 13:00:00,31.42,31.46,31.41,31.45,363765.0,31.42,31.46,31.41,31.45,363765.0
2019-08-01 13:05:00,31.46,31.47,31.44,31.45,221479.0,31.46,31.47,31.44,31.45,221479.0
2019-08-01 13:10:00,31.44,31.45,31.38,31.4,311625.0,31.44,31.45,31.38,31.4,311625.0
2019-08-01 13:15:00,31.4,31.42,31.38,31.4,205331.0,31.4,31.42,31.38,31.4,205331.0
2019-08-01 13:20:00,31.39,31.44,31.39,31.44,210989.0,31.39,31.44,31.39,31.44,210989.0
2019-08-01 13:25:00,31.44,31.44,31.08,31.11,1321181.0,31.44,31.44,31.08,31.11,1321181.0
2019-08-01 13:30:00,31.1,31.22,30.92,30.92,1292738.0,31.1,31.22,30.92,30.92,1292738.0
2019-08-01 13:35:00,30.92,30.92,30.5,30.53,1856883.0,30.92,30.92,30.5,30.53,1856883.0
2019-08-01 13:40:00,30.52,30.53,30.28,30.3,2103700.0,30.52,30.53,30.28,30.3,2103700.0
2019-08-01 13:45:00,30.29,30.46,30.29,30.36,1213139.0,30.29,30.46,30.29,30.36,1213139.0
2019-08-01 13:50:00,30.36,30.46,30.08,30.09,1607295.0,30.36,30.46,30.08,30.09,1607295.0
2019-08-01 13:55:00,30.09,30.37,30.06,30.34,1269733.0,30.09,30.37,30.06,30.34,1269733.0
2019-08-01 14:00:00,30.34,30.34,30.12,30.18,1158845.0,30.34,30.34,30.12,30.18,1158845.0
2019-08-01 14:05:00,30.17,30.24,30.03,30.06,943292.0,30.17,30.24,30.03,30.06,943292.0
2019-08-01 14:10:00,30.06,30.06,29.79,29.92,1956876.0,30.06,30.06,29.79,29.92,1956876.0
2019-08-01 14:15:00,29.92,29.94,29.45,29.47,1876222.0,29.92,29.94,29.45,29.47,1876222.0
2019-08-01 14:20:00,29.49,29.5,29.1,29.2,2641134.0,29.49,29.5,29.1,29.2,2641134.0
2019-08-01 14:25:00,29.2,29.41,29.17,29.29,1614767.0,29.2,29.41,29.17,29.29,1614767.0
2019-08-01 14:30:00,29.29,29.36,29.1,29.32,1603066.0,29.29,29.36,29.1,29.32,1603066.0
2019-08-01 14:35:00,29.33,29.36,29.17,29.2,1249476.0,29.33,29.36,29.17,29.2,1249476.0
2019-08-01 14:40:00,29.2,29.35,29.16,29.24,1111226.0,29.2,29.35,29.16,29.24,1111226.0
2019-08-01 14:45:00,29.23,29.52,29.21,29.52,1584799.0,29.23,29.52,29.21,29.52,1584799.0
2019-08-01 14:50:00,29.52,29.65,29.48,29.56,1309204.0,29.52,29.65,29.48,29.56,1309204.0
2019-08-01 14:55:00,29.57,29.58,29.41,29.54,1042648.0,29.57,29.58,29.41,29.54,1042648.0
2019-08-01 15:00:00,29.55,29.63,29.45,29.55,968790.0,29.55,29.63,29.45,29.55,968790.0
2019-08-01 15:05:00,29.55,29.59,29.48,29.52,525681.0,29.55,29.59,29.48,29.52,525681.0
2019-08-01 15:10:00,29.51,29.57,29.5,29.52,561839.0,29.51,29.57,29.5,29.52,561839.0
2019-08-01 15:15:00,29.52,29.72,29.51,29.67,941830.0,29.52,29.72,29.51,29.67,941830.0
2019-08-01 15:20:00,29.67,29.74,29.61,29.71,759238.0,29.67,29.74,29.61,29.71,759238.0
2019-08-01 15:25:00,29.71,29.83,29.65,29.77,1041145.0,29.71,29.83,29.65,29.77,1041145.0
2019-08-01 15:30:00,29.76,29.8,29.68,29.75,681810.0,29.76,29.8,29.68,29.75,681810.0
2019-08-01 15:35:00,29.75,29.94,29.74,29.94,992067.0,29.75,29.94,29.74,29.94,992067.0
2019-08-01 15:40:00,29.94,30.0,29.91,29.93,1266016.0,29.94,30.0,29.91,29.93,1266016.0
2019-08-01 15:45:00,29.94,30.04,29.9,29.91,1243450.0,29.94,30.04,29.9,29.91,1243450.0
2019-08-01 15:50:00,29.9,29.91,29.75,29.76,1271977.0,29.9,29.91,29.75,29.76,1271977.0
2019-08-01 15:55:00,29.76,29.87,29.74,29.86,1916302.0,29.76,29.87,29.74,29.86,1916302.0
2019-08-02 09:30:00,29.5,29.6,29.08,29.51,3517223.0,29.5,29.6,29.08,29.51,3517223.0
2019-08-02 09:35:00,29.5,29.69,29.42,29.62,1760108.0,29.5,29.69,29.42,29.62,1760108.0
2019-08-02 09:40:00,29.61,29.62,29.24,29.28,1653575.0,29.61,29.62,29.24,29.28,1653575.0
2019-08-02 09:45:00,29.27,29.41,29.15,29.32,1636971.0,29.27,29.41,29.15,29.32,1636971.0
2019-08-02 09:50:00,29.32,29.73,29.32,29.68,1854161.0,29.32,29.73,29.32,29.68,1854161.0
2019-08-02 09:55:00,29.68,29.74,29.54,29.55,1192190.0,29.68,29.74,29.54,29.55,1192190.0
2019-08-02 10:00:00,29.56,29.68,29.52,29.62,974110.0,29.56,29.68,29.52,29.62,974110.0
2019-08-02 10:05:00,29.61,29.64,29.45,29.52,828541.0,29.61,29.64,29.45,29.52,828541.0
2019-08-02 10:10:00,29.52,29.52,29.33,29.45,1047552.0,29.52,29.52,29.33,29.45,1047552.0
2019-08-02 10:15:00,29.45,29.59,29.42,29.42,750985.0,29.45,29.59,29.42,29.42,750985.0
2019-08-02 10:20:00,29.43,29.46,29.31,29.31,885372.0,29.43,29.46,29.31,29.31,885372.0
2019-08-02 10:25:00,29.32,29.35,29.26,29.31,610391.0,29.32,29.35,29.26,29.31,610391.0
2019-08-02 10:30:00,29.31,29.31,29.09,29.12,1393497.0,29.31,29.31,29.09,29.12,1393497.0
2019-08-02 10:35:00,29.12,29.31,29.1,29.23,912939.0,29.12,29.31,29.1,29.23,912939.0
2019-08-02 10:40:00,29.23,29.26,29.13,29.25,757449.0,29.23,29.26,29.13,29.25,757449.0
2019-08-02 10:45:00,29.25,29.28,29.15,29.19,464231.0,29.25,29.28,29.15,29.19,464231.0
2019-08-02 10:50:00,29.18,29.2,28.94,29.12,1531051.0,29.18,29.2,28.94,29.12,1531051.0
2019-08-02 10:55:00,29.13,29.19,29.06,29.07,834510.0,29.13,29.19,29.06,29.07,834510.0
2019-08-02 11:00:00,29.08,29.16,29.04,29.13,655152.0,29.08,29.16,29.04,29.13,655152.0
2019-08-02 11:05:00,29.13,29.26,29.13,29.21,721137.0,29.13,29.26,29.13,29.21,721137.0
2019-08-02 11:10:00,29.21,29.31,29.19,29.25,721030.0,29.21,29.31,29.19,29.25,721030.0
2019-08-02 11:15:00,29.24,29.4,29.23,29.34,594308.0,29.24,29.4,29.23,29.34,594308.0
2019-08-02 11:20:00,29.33,29.33,29.22,29.25,644772.0,29.33,29.33,29.22,29.25,644772.0
2019-08-02 11:25:00,29.25,29.31,29.24,29.27,364652.0,29.25,29.31,29.24,29.27,364652.0
2019-08-02 11:30:00,29.27,29.31,29.2,29.21,420754.0,29.27,29.31,29.2,29.21,420754.0
2019-08-02 11:35:00,29.22,29.22,29.1,29.12,590545.0,29.22,29.22,29.1,29.12,590545.0
2019-08-02 11:40:00,29.11,29.14,29.08,29.09,474129.0,29.11,29.14,29.08,29.09,474129.0
2019-08-02 11:45:00,29.08,29.13,29.04,29.13,571405.0,29.08,29.13,29.04,29.13,571405.0
2019-08-02 11:50:00,29.13,29.17,29.05,29.17,463286.0,29.13,29.17,29.05,29.17,463286.0
2019-08-02 11:55:00,29.17,29.21,29.14,29.18,320102.0,29.17,29.21,29.14,29.18,320102.0
2019-08-02 12:00:00,29.18,29.19,29.1,29.14,407483.0,29.18,29.19,29.1,29.14,407483.0
2019-08-02 12:05:00,29.14,29.25,29.07,29.25,792650.0,29.14,29.25,29.07,29.25,792650.0
2019-08-02 12:10:00,29.24,29.27,29.18,29.26,598406.0,29.24,29.27,29.18,29.26,598406.0
2019-08-02 12:15:00,29.26,29.33,29.24,29.32,506616.0,29.26,29.33,29.24,29.32,506616.0
2019-08-02 12:20:00,29.32,29.35,29.25,29.3,761805.0,29.32,29.35,29.25,29.3,761805.0
2019-08-02 12:25:00,29.31,29.33,29.23,29.32,372924.0,29.31,29.33,29.23,29.32,372924.0
2019-08-02 12:30:00,29.32,29.4,29.27,29.4,613090.0,29.32,29.4,29.27,29.4,613090.0
2019-08-02 12:35:00,29.39,29.44,29.35,29.41,744433.0,29.39,29.44,29.35,29.41,744433.0
2019-08-02 12:40:00,29.41,29.45,29.35,29.4,478921.0,29.41,29.45,29.35,29.4,478921.0
2019-08-02 12:45:00,29.4,29.41,29.32,29.33,380765.0,29.4,29.41,29.32,29.33,380765.0
2019-08-02 12:50:00,29.33,29.34,29.26,29.3,490047.0,29.33,29.34,29.26,29.3,490047.0
2019-08-02 12:55:00,29.3,29.3,29.21,29.22,344663.0,29.3,29.3,29.21,29.22,344663.0
2019-08-02 13:00:00,29.22,29.26,29.15,29.23,656548.0,29.22,29.26,29.15,29.23,656548.0
2019-08-02 13:05:00,29.22,29.24,29.14,29.22,343051.0,29.22,29.24,29.14,29.22,343051.0
2019-08-02 13:10:00,29.21,29.23,29.15,29.2,248596.0,29.21,29.23,29.15,29.2,248596.0
2019-08-02 13:15:00,29.19,29.22,29.15,29.18,437496.0,29.19,29.22,29.15,29.18,437496.0
2019-08-02 13:20:00,29.18,29.29,29.17,29.23,310957.0,29.18,29.29,29.17,29.23,310957.0
2019-08-02 13:25:00,29.23,29.24,29.18,29.22,224099.0,29.23,29.24,29.18,29.22,224099.0
2019-08-02 13:30:00,29.22,29.24,29.18,29.22,278974.0,29.22,29.24,29.18,29.22,278974.0
2019-08-02 13:35:00,29.23,29.24,29.08,29.12,557928.0,29.23,29.24,29.08,29.12,557928.0
2019-08-02 13:40:00,29.12,29.19,29.11,29.13,326365.0,29.12,29.19,29.11,29.13,326365.0
2019-08-02 13:45:00,29.13,29.18,29.12,29.12,284055.0,29.13,29.18,29.12,29.12,284055.0
2019-08-02 13:50:00,29.12,29.15,29.1,29.13,283617.0,29.12,29.15,29.1,29.13,283617.0
2019-08-02 13:55:00,29.13,29.13,29.03,29.05,612106.0,29.13,29.13,29.03,29.05,612106.0
2019-08-02 14:00:00,29.05,29.11,29.0,29.1,631577.0,29.05,29.11,29.0,29.1,631577.0
2019-08-02 14:05:00,29.1,29.19,29.08,29.13,391128.0,29.1,29.19,29.08,29.13,391128.0
2019-08-02 14:10:00,29.13,29.2,29.11,29.19,298955.0,29.13,29.2,29.11,29.19,298955.0
2019-08-02 14:15:00,29.2,29.2,29.14,29.16,327586.0,29.2,29.2,29.14,29.16,327586.0
2019-08-02 14:20:00,29.16,29.17,29.12,29.12,307938.0,29.16,29.17,29.12,29.12,307938.0
2019-08-02 14:25:00,29.11,29.16,29.09,29.11,336386.0,29.11,29.16,29.09,29.11,336386.0
2019-08-02 14:30:00,29.11,29.13,29.07,29.11,279783.0,29.11,29.13,29.07,29.11,279783.0
2019-08-02 14:35:00,29.11,29.21,29.1,29.2,435287.0,29.11,29.21,29.1,29.2,435287.0
2019-08-02 14:40:00,29.2,29.28,29.18,29.27,496334.0,29.2,29.28,29.18,29.27,496334.0
2019-08-02 14:45:00,29.28,29.31,29.22,29.23,540182.0,29.28,29.31,29.22,29.23,540182.0
2019-08-02 14:50:00,29.23,29.27,29.19,29.21,249966.0,29.23,29.27,29.19,29.21,249966.0
2019-08-02 14:55:00,29.21,29.22,29.14,29.2,401571.0,29.21,29.22,29.14,29.2,401571.0
2019-08-02 15:00:00,29.2,29.26,29.18,29.21,453241.0,29.2,29.26,29.18,29.21,453241.0
2019-08-02 15:05:00,29.21,29.21,29.16,29.18,314311.0,29.21,29.21,29.16,29.18,314311.0
2019-08-02 15:10:00,29.17,29.18,29.14,29.17,292605.0,29.17,29.18,29.14,29.17,292605.0
2019-08-02 15:15:00,29.18,29.23,29.16,29.22,280891.0,29.18,29.23,29.16,29.22,280891.0
2019-08-02 15:20:00,29.21,29.31,29.2,29.31,483311.0,29.21,29.31,29.2,29.31,483311.0
2019-08-02 15:25:00,29.31,29.43,29.29,29.43,1016216.0,29.31,29.43,29.29,29.43,1016216.0
2019-08-02 15:30:00,29.42,29.46,29.36,29.38,1038260.0,29.42,29.46,29.36,29.38,1038260.0
2019-08-02 15:35:00,29.38,29.5,29.37,29.49,1315884.0,29.38,29.5,29.37,29.49,1315884.0
2019-08-02 15:40:00,29.49,29.53,29.44,29.46,916965.0,29.49,29.53,29.44,29.46,916965.0
2019-08-02 15:45:00,29.46,29.47,29.39,29.46,1009676.0,29.46,29.47,29.39,29.46,1009676.0
2019-08-02 15:50:00,29.46,29.49,29.4,29.43,1553384.0,29.46,29.49,29.4,29.43,1553384.0
2019-08-02 15:55:00,29.43,29.53,29.42,29.46,1977589.0,29.43,29.53,29.42,29.46,1977589.0
2019-08-05 09:30:00,28.22,28.42,27.9,28.18,4782886.0,28.22,28.42,27.9,28.18,4782886.0
2019-08-05 09:35:00,28.18,28.45,28.01,28.43,2631318.0,28.18,28.45,28.01,28.43,2631318.0
2019-08-05 09:40:00,28.43,28.44,28.18,28.26,1867043.0,28.43,28.44,28.18,28.26,1867043.0
2019-08-05 09:45:00,28.26,28.36,28.08,28.11,1377051.0,28.26,28.36,28.08,28.11,1377051.0
2019-08-05 09:50:00,28.12,28.29,28.06,28.25,1579456.0,28.12,28.29,28.06,28.25,1579456.0
2019-08-05 09:55:00,28.25,28.46,28.24,28.4,1871251.0,28.25,28.46,28.24,28.4,1871251.0
2019-08-05 10:00:00,28.39,28.49,28.21,28.22,1403569.0,28.39,28.49,28.21,28.22,1403569.0
2019-08-05 10:05:00,28.22,28.41,28.16,28.36,1105425.0,28.22,28.41,28.16,28.36,1105425.0
2019-08-05 10:10:00,28.36,28.43,28.3,28.31,858074.0,28.36,28.43,28.3,28.31,858074.0
2019-08-05 10:15:00,28.3,28.39,28.26,28.27,723824.0,28.3,28.39,28.26,28.27,723824.0
2019-08-05 10:20:00,28.27,28.4,28.21,28.22,1051022.0,28.27,28.4,28.21,28.22,1051022.0
2019-08-05 10:25:00,28.22,28.3,28.2,28.26,775139.0,28.22,28.3,28.2,28.26,775139.0
2019-08-05 10:30:00,28.25,28.26,28.1,28.12,1321825.0,28.25,28.26,28.1,28.12,1321825.0
2019-08-05 10:35:00,28.12,28.19,28.02,28.03,1005870.0,28.12,28.19,28.02,28.03,1005870.0
2019-08-05 10:40:00,28.03,28.08,28.0,28.03,982186.0,28.03,28.08,28.0,28.03,982186.0
2019-08-05 10:45:00,28.04,28.13,28.0,28.07,1392660.0,28.04,28.13,28.0,28.07,1392660.0
2019-08-05 10:50:00,28.07,28.15,28.05,28.08,850627.0,28.07,28.15,28.05,28.08,850627.0
2019-08-05 10:55:00,28.07,28.17,28.02,28.12,682495.0,28.07,28.17,28.02,28.12,682495.0
2019-08-05 11:00:00,28.12,28.13,28.02,28.06,781934.0,28.12,28.13,28.02,28.06,781934.0
2019-08-05 11:05:00,28.07,28.16,28.05,28.08,702759.0,28.07,28.16,28.05,28.08,702759.0
2019-08-05 11:10:00,28.09,28.24,28.08,28.21,902303.0,28.09,28.24,28.08,28.21,902303.0
2019-08-05 11:15:00,28.22,28.22,28.15,28.17,584147.0,28.22,28.22,28.15,28.17,584147.0
2019-08-05 11:20:00,28.17,28.2,28.1,28.12,528037.0,28.17,28.2,28.1,28.12,528037.0
2019-08-05 11:25:00,28.12,28.15,28.05,28.08,559304.0,28.12,28.15,28.05,28.08,559304.0
2019-08-05 11:30:00,28.08,28.1,28.02,28.09,838739.0,28.08,28.1,28.02,28.09,838739.0
2019-08-05 11:35:00,28.08,28.14,28.06,28.07,390045.0,28.08,28.14,28.06,28.07,390045.0
2019-08-05 11:40:00,28.07,28.1,28.02,28.05,330334.0,28.07,28.1,28.02,28.05,330334.0
2019-08-05 11:45:00,28.05,28.11,28.02,28.06,473632.0,28.05,28.11,28.02,28.06,473632.0
2019-08-05 11:50:00,28.07,28.1,28.03,28.07,451310.0,28.07,28.1,28.03,28.07,451310.0
2019-08-05 11:55:00,28.06,28.07,28.02,28.04,352501.0,28.06,28.07,28.02,28.04,352501.0
2019-08-05 12:00:00,28.03,28.05,27.91,27.96,1714651.0,28.03,28.05,27.91,27.96,1714651.0
2019-08-05 12:05:00,27.96,28.02,27.94,27.98,588605.0,27.96,28.02,27.94,27.98,588605.0
2019-08-05 12:10:00,27.99,27.99,27.87,27.96,924018.0,27.99,27.99,27.87,27.96,924018.0
2019-08-05 12:15:00,27.96,28.02,27.95,28.02,528616.0,27.96,28.02,27.95,28.02,528616.0
2019-08-05 12:20:00,28.02,28.08,28.0,28.07,453873.0,28.02,28.08,28.0,28.07,453873.0
2019-08-05 12:25:00,28.07,28.07,27.95,27.96,654107.0,28.07,28.07,27.95,27.96,654107.0
2019-08-05 12:30:00,27.95,27.99,27.94,27.94,457475.0,27.95,27.99,27.94,27.94,457475.0
2019-08-05 12:35:00,27.94,28.02,27.92,27.99,474062.0,27.94,28.02,27.92,27.99,474062.0
2019-08-05 12:40:00,27.98,28.05,27.91,27.92,598003.0,27.98,28.05,27.91,27.92,598003.0
2019-08-05 12:45:00,27.91,27.99,27.9,27.91,400046.0,27.91,27.99,27.9,27.91,400046.0
2019-08-05 12:50:00,27.91,27.96,27.9,27.95,500798.0,27.91,27.96,27.9,27.95,500798.0
2019-08-05 12:55:00,27.95,27.95,27.84,27.86,774907.0,27.95,27.95,27.84,27.86,774907.0
2019-08-05 13:00:00,27.86,27.9,27.84,27.89,599866.0,27.86,27.9,27.84,27.89,599866.0
2019-08-05 13:05:00,27.89,28.0,27.87,28.0,649602.0,27.89,28.0,27.87,28.0,649602.0
2019-08-05 13:10:00,27.99,28.01,27.96,27.98,337591.0,27.99,28.01,27.96,27.98,337591.0
2019-08-05 13:15:00,27.98,28.04,27.97,28.03,407168.0,27.98,28.04,27.97,28.03,407168.0
2019-08-05 13:20:00,28.03,28.07,27.98,28.01,555823.0,28.03,28.07,27.98,28.01,555823.0
2019-08-05 13:25:00,28.01,28.01,27.93,27.97,379325.0,28.01,28.01,27.93,27.97,379325.0
2019-08-05 13:30:00,27.97,28.0,27.92,27.96,384712.0,27.97,28.0,27.92,27.96,384712.0
2019-08-05 13:35:00,27.96,28.09,27.95,28.08,531852.0,27.96,28.09,27.95,28.08,531852.0
2019-08-05 13:40:00,28.07,28.09,27.98,28.0,514202.0,28.07,28.09,27.98,28.0,514202.0
2019-08-05 13:45:00,28.0,28.01,27.94,27.97,400176.0,28.0,28.01,27.94,27.97,400176.0
2019-08-05 13:50:00,27.97,27.98,27.85,27.89,735043.0,27.97,27.98,27.85,27.89,735043.0
2019-08-05 13:55:00,27.89,27.9,27.82,27.85,515311.0,27.89,27.9,27.82,27.85,515311.0
2019-08-05 14:00:00,27.84,27.87,27.82,27.85,420937.0,27.84,27.87,27.82,27.85,420937.0
2019-08-05 14:05:00,27.85,27.86,27.8,27.82,580091.0,27.85,27.86,27.8,27.82,580091.0
2019-08-05 14:10:00,27.82,27.95,27.8,27.92,637094.0,27.82,27.95,27.8,27.92,637094.0
2019-08-05 14:15:00,27.92,27.93,27.78,27.78,615880.0,27.92,27.93,27.78,27.78,615880.0
2019-08-05 14:20:00,27.79,27.86,27.78,27.81,430323.0,27.79,27.86,27.78,27.81,430323.0
2019-08-05 14:25:00,27.82,27.82,27.72,27.72,725073.0,27.82,27.82,27.72,27.72,725073.0
2019-08-05 14:30:00,27.73,27.78,27.67,27.78,765232.0,27.73,27.78,27.67,27.78,765232.0
2019-08-05 14:35:00,27.78,27.82,27.72,27.74,705131.0,27.78,27.82,27.72,27.74,705131.0
2019-08-05 14:40:00,27.73,27.8,27.67,27.67,633189.0,27.73,27.8,27.67,27.67,633189.0
2019-08-05 14:45:00,27.68,27.82,27.67,27.75,539698.0,27.68,27.82,27.67,27.75,539698.0
2019-08-05 14:50:00,27.75,27.82,27.74,27.75,399671.0,27.75,27.82,27.74,27.75,399671.0
2019-08-05 14:55:00,27.76,27.8,27.72,27.74,563149.0,27.76,27.8,27.72,27.74,563149.0
2019-08-05 15:00:00,27.75,27.82,27.71,27.71,496904.0,27.75,27.82,27.71,27.71,496904.0
2019-08-05 15:05:00,27.71,27.73,27.65,27.66,798686.0,27.71,27.73,27.65,27.66,798686.0
2019-08-05 15:10:00,27.67,27.85,27.66,27.84,921985.0,27.67,27.85,27.66,27.84,921985.0
2019-08-05 15:15:00,27.84,27.95,27.78,27.92,852656.0,27.84,27.95,27.78,27.92,852656.0
2019-08-05 15:20:00,27.93,27.98,27.9,27.93,818966.0,27.93,27.98,27.9,27.93,818966.0
2019-08-05 15:25:00,27.94,28.0,27.89,27.89,789685.0,27.94,28.0,27.89,27.89,789685.0
2019-08-05 15:30:00,27.89,27.96,27.83,27.94,797530.0,27.89,27.96,27.83,27.94,797530.0
2019-08-05 15:35:00,27.94,28.05,27.91,28.04,873802.0,27.94,28.05,27.91,28.04,873802.0
2019-08-05 15:40:00,28.04,28.09,28.01,28.07,915781.0,28.04,28.09,28.01,28.07,915781.0
2019-08-05 15:45:00,28.07,28.09,27.95,28.0,1018780.0,28.07,28.09,27.95,28.0,1018780.0
2019-08-05 15:50:00,28.0,28.0,27.93,27.98,1215595.0,28.0,28.0,27.93,27.98,1215595.0
2019-08-05 15:55:00,27.98,28.04,27.96,27.98,2686832.0,27.98,28.04,27.96,27.98,2686832.0
2019-08-06 09:30:00,28.85,29.05,28.54,28.73,4807941.0,28.85,29.05,28.54,28.73,4807941.0
2019-08-06 09:35:00,28.73,28.78,28.52,28.52,1991493.0,28.73,28.78,28.52,28.52,1991493.0
2019-08-06 09:40:00,28.52,28.63,28.45,28.54,1683956.0,28.52,28.63,28.45,28.54,1683956.0
2019-08-06 09:45:00,28.55,28.57,28.33,28.41,1538256.0,28.55,28.57,28.33,28.41,1538256.0
2019-08-06 09:50:00,28.42,28.55,28.34,28.45,1110915.0,28.42,28.55,28.34,28.45,1110915.0
2019-08-06 09:55:00,28.45,28.66,28.43,28.61,1235830.0,28.45,28.66,28.43,28.61,1235830.0
2019-08-06 10:00:00,28.62,28.71,28.6,28.61,1015916.0,28.62,28.71,28.6,28.61,1015916.0
2019-08-06 10:05:00,28.61,28.65,28.53,28.54,891973.0,28.61,28.65,28.53,28.54,891973.0
2019-08-06 10:10:00,28.55,28.6,28.35,28.42,1304979.0,28.55,28.6,28.35,28.42,1304979.0
2019-08-06 10:15:00,28.41,28.46,28.3,28.33,1107688.0,28.41,28.46,28.3,28.33,1107688.0
2019-08-06 10:20:00,28.33,28.38,28.23,28.35,1087627.0,28.33,28.38,28.23,28.35,1087627.0
2019-08-06 10:25:00,28.34,28.44,28.31,28.32,806195.0,28.34,28.44,28.31,28.32,806195.0
2019-08-06 10:30:00,28.32,28.5,28.29,28.47,653702.0,28.32,28.5,28.29,28.47,653702.0
2019-08-06 10:35:00,28.46,28.54,28.4,28.52,854486.0,28.46,28.54,28.4,28.52,854486.0
2019-08-06 10:40:00,28.51,28.59,28.46,28.46,624306.0,28.51,28.59,28.46,28.46,624306.0
2019-08-06 10:45:00,28.47,28.48,28.35,28.37,634404.0,28.47,28.48,28.35,28.37,634404.0
2019-08-06 10:50:00,28.37,28.4,28.31,28.32,596942.0,28.37,28.4,28.31,28.32,596942.0
2019-08-06 10:55:00,28.32,28.46,28.28,28.42,701319.0,28.32,28.46,28.28,28.42,701319.0
2019-08-06 11:00:00,28.42,28.43,28.31,28.38,426151.0,28.42,28.43,28.31,28.38,426151.0
2019-08-06 11:05:00,28.38,28.46,28.37,28.38,519202.0,28.38,28.46,28.37,28.38,519202.0
2019-08-06 11:10:00,28.39,28.42,28.32,28.32,436138.0,28.39,28.42,28.32,28.32,436138.0
2019-08-06 11:15:00,28.33,28.38,28.25,28.33,1061358.0,28.33,28.38,28.25,28.33,1061358.0
2019-08-06 11:20:00,28.34,28.43,28.32,28.43,675697.0,28.34,28.43,28.32,28.43,675697.0
2019-08-06 11:25:00,28.42,28.45,28.35,28.38,368061.0,28.42,28.45,28.35,28.38,368061.0
2019-08-06 11:30:00,28.38,28.4,28.23,28.25,659885.0,28.38,28.4,28.23,28.25,659885.0
2019-08-06 11:35:00,28.25,28.32,28.2,28.3,592824.0,28.25,28.32,28.2,28.3,592824.0
2019-08-06 11:40:00,28.3,28.37,28.26,28.3,460995.0,28.3,28.37,28.26,28.3,460995.0
2019-08-06 11:45:00,28.3,28.4,28.27,28.38,523488.0,28.3,28.4,28.27,28.38,523488.0
2019-08-06 11:50:00,28.38,28.41,28.31,28.32,460299.0,28.38,28.41,28.31,28.32,460299.0
2019-08-06 11:55:00,28.33,28.47,28.31,28.46,406236.0,28.33,28.47,28.31,28.46,406236.0
2019-08-06 12:00:00,28.46,28.52,28.39,28.42,630029.0,28.46,28.52,28.39,28.42,630029.0
2019-08-06 12:05:00,28.42,28.49,28.38,28.48,351372.0,28.42,28.49,28.38,28.48,351372.0
2019-08-06 12:10:00,28.48,28.55,28.42,28.53,483911.0,28.48,28.55,28.42,28.53,483911.0
2019-08-06 12:15:00,28.53,28.53,28.42,28.46,355770.0,28.53,28.53,28.42,28.46,355770.0
2019-08-06 12:20:00,28.46,28.48,28.39,28.43,244262.0,28.46,28.48,28.39,28.43,244262.0
2019-08-06 12:25:00,28.44,28.45,28.37,28.38,278226.0,28.44,28.45,28.37,28.38,278226.0
2019-08-06 12:30:00,28.38,28.43,28.36,28.4,374950.0,28.38,28.43,28.36,28.4,374950.0
2019-08-06 12:35:00,28.4,28.47,28.39,28.47,318347.0,28.4,28.47,28.39,28.47,318347.0
2019-08-06 12:40:00,28.46,28.53,28.44,28.51,311579.0,28.46,28.53,28.44,28.51,311579.0
2019-08-06 12:45:00,28.51,28.55,28.46,28.48,574161.0,28.51,28.55,28.46,28.48,574161.0
2019-08-06 12:50:00,28.47,28.49,28.43,28.46,263001.0,28.47,28.49,28.43,28.46,263001.0
2019-08-06 12:55:00,28.46,28.5,28.43,28.46,172374.0,28.46,28.5,28.43,28.46,172374.0
2019-08-06 13:00:00,28.46,28.52,28.46,28.5,152171.0,28.46,28.52,28.46,28.5,152171.0
2019-08-06 13:05:00,28.51,28.55,28.48,28.52,254583.0,28.51,28.55,28.48,28.52,254583.0
2019-08-06 13:10:00,28.52,28.55,28.48,28.52,268457.0,28.52,28.55,28.48,28.52,268457.0
2019-08-06 13:15:00,28.52,28.56,28.5,28.51,280004.0,28.52,28.56,28.5,28.51,280004.0
2019-08-06 13:20:00,28.51,28.62,28.51,28.62,452611.0,28.51,28.62,28.51,28.62,452611.0
2019-08-06 13:25:00,28.61,28.65,28.59,28.64,470141.0,28.61,28.65,28.59,28.64,470141.0
2019-08-06 13:30:00,28.64,28.72,28.63,28.71,485600.0,28.64,28.72,28.63,28.71,485600.0
2019-08-06 13:35:00,28.71,28.78,28.68,28.76,790917.0,28.71,28.78,28.68,28.76,790917.0
2019-08-06 13:40:00,28.77,28.77,28.72,28.73,449881.0,28.77,28.77,28.72,28.73,449881.0
2019-08-06 13:45:00,28.73,28.75,28.66,28.75,424662.0,28.73,28.75,28.66,28.75,424662.0
2019-08-06 13:50:00,28.75,28.79,28.69,28.69,617149.0,28.75,28.79,28.69,28.69,617149.0
2019-08-06 13:55:00,28.69,28.7,28.64,28.69,300744.0,28.69,28.7,28.64,28.69,300744.0
2019-08-06 14:00:00,28.68,28.68,28.57,28.63,384872.0,28.68,28.68,28.57,28.63,384872.0
2019-08-06 14:05:00,28.62,28.65,28.58,28.63,260037.0,28.62,28.65,28.58,28.63,260037.0
2019-08-06 14:10:00,28.63,28.72,28.63,28.7,364639.0,28.63,28.72,28.63,28.7,364639.0
2019-08-06 14:15:00,28.71,28.85,28.7,28.83,731473.0,28.71,28.85,28.7,28.83,731473.0
2019-08-06 14:20:00,28.83,28.85,28.79,28.82,448096.0,28.83,28.85,28.79,28.82,448096.0
2019-08-06 14:25:00,28.82,28.86,28.79,28.85,392465.0,28.82,28.86,28.79,28.85,392465.0
2019-08-06 14:30:00,28.85,28.88,28.78,28.87,553991.0,28.85,28.88,28.78,28.87,553991.0
2019-08-06 14:35:00,28.86,28.9,28.83,28.89,797054.0,28.86,28.9,28.83,28.89,797054.0
2019-08-06 14:40:00,28.89,28.95,28.86,28.94,482735.0,28.89,28.95,28.86,28.94,482735.0
2019-08-06 14:45:00,28.93,28.94,28.88,28.92,392682.0,28.93,28.94,28.88,28.92,392682.0
2019-08-06 14:50:00,28.92,28.94,28.85,28.87,479785.0,28.92,28.94,28.85,28.87,479785.0
2019-08-06 14:55:00,28.87,28.88,28.81,28.81,399886.0,28.87,28.88,28.81,28.81,399886.0
2019-08-06 15:00:00,28.82,28.86,28.79,28.81,464647.0,28.82,28.86,28.79,28.81,464647.0
2019-08-06 15:05:00,28.81,28.85,28.75,28.75,559722.0,28.81,28.85,28.75,28.75,559722.0
2019-08-06 15:10:00,28.75,28.82,28.71,28.81,345595.0,28.75,28.82,28.71,28.81,345595.0
2019-08-06 15:15:00,28.8,28.84,28.77,28.81,403496.0,28.8,28.84,28.77,28.81,403496.0
2019-08-06 15:20:00,28.8,28.84,28.79,28.81,501178.0,28.8,28.84,28.79,28.81,501178.0
2019-08-06 15:25:00,28.82,28.83,28.72,28.77,516015.0,28.82,28.83,28.72,28.77,516015.0
2019-08-06 15:30:00,28.76,28.78,28.71,28.73,497439.0,28.76,28.78,28.71,28.73,497439.0
2019-08-06 15:35:00,28.73,28.83,28.72,28.83,464961.0,28.73,28.83,28.72,28.83,464961.0
2019-08-06 15:40:00,28.83,28.84,28.8,28.8,426129.0,28.83,28.84,28.8,28.8,426129.0
2019-08-06 15:45:00,28.8,28.84,28.75,28.81,503509.0,28.8,28.84,28.75,28.81,503509.0
2019-08-06 15:50:00,28.81,28.85,28.8,28.83,893647.0,28.81,28.85,28.8,28.83,893647.0
2019-08-06 15:55:00,28.83,28.89,28.8,28.85,1639565.0,28.83,28.89,28.8,28.85,1639565.0
2019-08-07 09:30:00,28.47,28.62,28.37,28.46,2185563.0,28.47,28.62,28.37,28.46,2185563.0
2019-08-07 09:35:00,28.47,28.78,28.45,28.77,1411328.0,28.47,28.78,28.45,28.77,1411328.0
2019-08-07 09:40:00,28.77,28.95,28.74,28.83,2012840.0,28.77,28.95,28.74,28.83,2012840.0
2019-08-07 09:45:00,28.82,28.85,28.54,28.6,1653906.0,28.82,28.85,28.54,28.6,1653906.0
2019-08-07 09:50:00,28.59,28.66,28.49,28.57,1225778.0,28.59,28.66,28.49,28.57,1225778.0
2019-08-07 09:55:00,28.57,28.65,28.51,28.64,762633.0,28.57,28.65,28.51,28.64,762633.0
2019-08-07 10:00:00,28.63,28.63,28.51,28.62,759738.0,28.63,28.63,28.51,28.62,759738.0
2019-08-07 10:05:00,28.62,28.73,28.57,28.72,805481.0,28.62,28.73,28.57,28.72,805481.0
2019-08-07 10:10:00,28.73,28.84,28.71,28.81,1218207.0,28.73,28.84,28.71,28.81,1218207.0
2019-08-07 10:15:00,28.8,28.99,28.78,28.85,1131509.0,28.8,28.99,28.78,28.85,1131509.0
2019-08-07 10:20:00,28.85,28.95,28.81,28.89,731437.0,28.85,28.95,28.81,28.89,731437.0
2019-08-07 10:25:00,28.89,28.92,28.74,28.82,687872.0,28.89,28.92,28.74,28.82,687872.0
2019-08-07 10:30:00,28.82,29.01,28.8,28.96,947562.0,28.82,29.01,28.8,28.96,947562.0
2019-08-07 10:35:00,28.97,29.18,28.95,29.18,1458138.0,28.97,29.18,28.95,29.18,1458138.0
2019-08-07 10:40:00,29.18,29.18,29.01,29.03,786907.0,29.18,29.18,29.01,29.03,786907.0
2019-08-07 10:45:00,29.04,29.05,28.96,29.01,914932.0,29.04,29.05,28.96,29.01,914932.0
2019-08-07 10:50:00,29.01,29.28,28.95,29.28,1686953.0,29.01,29.28,28.95,29.28,1686953.0
2019-08-07 10:55:00,29.27,29.28,29.2,29.21,1026818.0,29.27,29.28,29.2,29.21,1026818.0
2019-08-07 11:00:00,29.2,29.21,29.05,29.11,1147146.0,29.2,29.21,29.05,29.11,1147146.0
2019-08-07 11:05:00,29.11,29.19,29.02,29.18,1008371.0,29.11,29.19,29.02,29.18,1008371.0
2019-08-07 11:10:00,29.17,29.26,29.15,29.18,713920.0,29.17,29.26,29.15,29.18,713920.0
2019-08-07 11:15:00,29.18,29.19,29.07,29.17,496133.0,29.18,29.19,29.07,29.17,496133.0
2019-08-07 11:20:00,29.17,29.19,29.06,29.09,356814.0,29.17,29.19,29.06,29.09,356814.0
2019-08-07 11:25:00,29.09,29.16,29.06,29.12,380865.0,29.09,29.16,29.06,29.12,380865.0
2019-08-07 11:30:00,29.13,29.14,29.05,29.13,323763.0,29.13,29.14,29.05,29.13,323763.0
2019-08-07 11:35:00,29.13,29.15,29.08,29.11,283245.0,29.13,29.15,29.08,29.11,283245.0
2019-08-07 11:40:00,29.1,29.15,29.05,29.1,359792.0,29.1,29.15,29.05,29.1,359792.0
2019-08-07 11:45:00,29.11,29.13,29.0,29.01,425666.0,29.11,29.13,29.0,29.01,425666.0
2019-08-07 11:50:00,29.01,29.05,29.0,29.03,272842.0,29.01,29.05,29.0,29.03,272842.0
2019-08-07 11:55:00,29.03,29.11,29.0,29.01,456010.0,29.03,29.11,29.0,29.01,456010.0
2019-08-07 12:00:00,29.02,29.04,28.95,28.95,508992.0,29.02,29.04,28.95,28.95,508992.0
2019-08-07 12:05:00,28.96,28.97,28.89,28.92,449145.0,28.96,28.97,28.89,28.92,449145.0
2019-08-07 12:10:00,28.93,28.95,28.86,28.9,404851.0,28.93,28.95,28.86,28.9,404851.0
2019-08-07 12:15:00,28.91,28.95,28.86,28.9,382970.0,28.91,28.95,28.86,28.9,382970.0
2019-08-07 12:20:00,28.89,28.9,28.8,28.82,482462.0,28.89,28.9,28.8,28.82,482462.0
2019-08-07 12:25:00,28.82,28.87,28.8,28.84,381075.0,28.82,28.87,28.8,28.84,381075.0
2019-08-07 12:30:00,28.84,28.91,28.8,28.87,481535.0,28.84,28.91,28.8,28.87,481535.0
2019-08-07 12:35:00,28.87,28.89,28.84,28.87,238932.0,28.87,28.89,28.84,28.87,238932.0
2019-08-07 12:40:00,28.87,28.98,28.85,28.91,542995.0,28.87,28.98,28.85,28.91,542995.0
2019-08-07 12:45:00,28.92,28.95,28.82,28.83,350095.0,28.92,28.95,28.82,28.83,350095.0
2019-08-07 12:50:00,28.83,28.87,28.76,28.8,731344.0,28.83,28.87,28.76,28.8,731344.0
2019-08-07 12:55:00,28.8,28.95,28.8,28.92,696906.0,28.8,28.95,28.8,28.92,696906.0
2019-08-07 13:00:00,28.92,28.96,28.86,28.9,714982.0,28.92,28.96,28.86,28.9,714982.0
2019-08-07 13:05:00,28.89,28.93,28.86,28.92,237023.0,28.89,28.93,28.86,28.92,237023.0
2019-08-07 13:10:00,28.93,28.93,28.8,28.84,337072.0,28.93,28.93,28.8,28.84,337072.0
2019-08-07 13:15:00,28.85,28.86,28.8,28.84,233230.0,28.85,28.86,28.8,28.84,233230.0
2019-08-07 13:20:00,28.84,28.88,28.79,28.85,324822.0,28.84,28.88,28.79,28.85,324822.0
2019-08-07 13:25:00,28.86,28.94,28.83,28.91,273043.0,28.86,28.94,28.83,28.91,273043.0
2019-08-07 13:30:00,28.91,28.98,28.9,28.93,857675.0,28.91,28.98,28.9,28.93,857675.0
2019-08-07 13:35:00,28.93,28.98,28.91,28.97,430802.0,28.93,28.98,28.91,28.97,430802.0
2019-08-07 13:40:00,28.97,29.07,28.97,29.06,631886.0,28.97,29.07,28.97,29.06,631886.0
2019-08-07 13:45:00,29.05,29.06,29.02,29.04,403833.0,29.05,29.06,29.02,29.04,403833.0
2019-08-07 13:50:00,29.05,29.1,29.04,29.1,390436.0,29.05,29.1,29.04,29.1,390436.0
2019-08-07 13:55:00,29.1,29.1,29.0,29.03,513900.0,29.1,29.1,29.0,29.03,513900.0
2019-08-07 14:00:00,29.03,29.09,29.02,29.09,293816.0,29.03,29.09,29.02,29.09,293816.0
2019-08-07 14:05:00,29.08,29.14,29.05,29.13,456129.0,29.08,29.14,29.05,29.13,456129.0
2019-08-07 14:10:00,29.14,29.19,29.12,29.14,535084.0,29.14,29.19,29.12,29.14,535084.0
2019-08-07 14:15:00,29.13,29.13,28.93,28.94,705591.0,29.13,29.13,28.93,28.94,705591.0
2019-08-07 14:20:00,28.94,28.98,28.89,28.93,417569.0,28.94,28.98,28.89,28.93,417569.0
2019-08-07 14:25:00,28.93,29.05,28.9,29.04,393283.0,28.93,29.05,28.9,29.04,393283.0
2019-08-07 14:30:00,29.03,29.08,29.02,29.04,454376.0,29.03,29.08,29.02,29.04,454376.0
2019-08-07 14:35:00,29.05,29.07,29.0,29.0,325646.0,29.05,29.07,29.0,29.0,325646.0
2019-08-07 14:40:00,29.0,29.14,28.99,29.13,317537.0,29.0,29.14,28.99,29.13,317537.0
2019-08-07 14:45:00,29.13,29.17,29.07,29.1,517509.0,29.13,29.17,29.07,29.1,517509.0
2019-08-07 14:50:00,29.11,29.14,29.09,29.1,451132.0,29.11,29.14,29.09,29.1,451132.0
2019-08-07 14:55:00,29.09,29.14,29.06,29.13,380344.0,29.09,29.14,29.06,29.13,380344.0
2019-08-07 15:00:00,29.13,29.15,29.06,29.11,366111.0,29.13,29.15,29.06,29.11,366111.0
2019-08-07 15:05:00,29.12,29.15,29.09,29.11,355550.0,29.12,29.15,29.09,29.11,355550.0
2019-08-07 15:10:00,29.1,29.15,29.09,29.12,242933.0,29.1,29.15,29.09,29.12,242933.0
2019-08-07 15:15:00,29.12,29.13,29.05,29.11,341475.0,29.12,29.13,29.05,29.11,341475.0
2019-08-07 15:20:00,29.11,29.15,29.1,29.11,479568.0,29.11,29.15,29.1,29.11,479568.0
2019-08-07 15:25:00,29.12,29.15,29.1,29.13,444480.0,29.12,29.15,29.1,29.13,444480.0
2019-08-07 15:30:00,29.13,29.2,29.13,29.2,647710.0,29.13,29.2,29.13,29.2,647710.0
2019-08-07 15:35:00,29.19,29.23,29.17,29.21,607080.0,29.19,29.23,29.17,29.21,607080.0
2019-08-07 15:40:00,29.2,29.22,29.15,29.21,621129.0,29.2,29.22,29.15,29.21,621129.0
2019-08-07 15:45:00,29.2,29.23,29.15,29.18,701144.0,29.2,29.23,29.15,29.18,701144.0
2019-08-07 15:50:00,29.17,29.19,29.12,29.15,817244.0,29.17,29.19,29.12,29.15,817244.0
2019-08-07 15:55:00,29.15,29.28,29.13,29.19,1406374.0,29.15,29.28,29.13,29.19,1406374.0
2019-08-08 09:30:00,31.51,32.18,31.5,31.82,11409635.0,31.51,32.18,31.5,31.82,11409635.0
2019-08-08 09:35:00,31.82,31.96,31.48,31.94,4998099.0,31.82,31.96,31.48,31.94,4998099.0
2019-08-08 09:40:00,31.94,32.19,31.88,32.09,5102298.0,31.94,32.19,31.88,32.09,5102298.0
2019-08-08 09:45:00,32.09,32.17,32.0,32.15,3475768.0,32.09,32.17,32.0,32.15,3475768.0
2019-08-08 09:50:00,32.14,32.37,32.13,32.36,3878502.0,32.14,32.37,32.13,32.36,3878502.0
2019-08-08 09:55:00,32.37,32.68,32.36,32.52,4053077.0,32.37,32.68,32.36,32.52,4053077.0
2019-08-08 10:00:00,32.52,32.71,32.46,32.67,3535232.0,32.52,32.71,32.46,32.67,3535232.0
2019-08-08 10:05:00,32.68,32.72,32.53,32.7,2962991.0,32.68,32.72,32.53,32.7,2962991.0
2019-08-08 10:10:00,32.7,32.98,32.68,32.97,3812564.0,32.7,32.98,32.68,32.97,3812564.0
2019-08-08 10:15:00,32.98,33.03,32.87,32.92,3834574.0,32.98,33.03,32.87,32.92,3834574.0
2019-08-08 10:20:00,32.92,32.93,32.68,32.7,3247856.0,32.92,32.93,32.68,32.7,3247856.0
2019-08-08 10:25:00,32.7,32.83,32.64,32.68,2869138.0,32.7,32.83,32.64,32.68,2869138.0
2019-08-08 10:30:00,32.68,32.84,32.66,32.72,1894493.0,32.68,32.84,32.66,32.72,1894493.0
2019-08-08 10:35:00,32.71,32.86,32.68,32.7,1694987.0,32.71,32.86,32.68,32.7,1694987.0
2019-08-08 10:40:00,32.71,32.75,32.58,32.74,2081717.0,32.71,32.75,32.58,32.74,2081717.0
2019-08-08 10:45:00,32.74,32.82,32.63,32.66,1544336.0,32.74,32.82,32.63,32.66,1544336.0
2019-08-08 10:50:00,32.65,32.67,32.45,32.46,2331448.0,32.65,32.67,32.45,32.46,2331448.0
2019-08-08 10:55:00,32.47,32.66,32.46,32.62,1303482.0,32.47,32.66,32.46,32.62,1303482.0
2019-08-08 11:00:00,32.63,32.9,32.56,32.89,2293689.0,32.63,32.9,32.56,32.89,2293689.0
2019-08-08 11:05:00,32.88,33.12,32.81,33.12,2928323.0,32.88,33.12,32.81,33.12,2928323.0
2019-08-08 11:10:00,33.11,33.23,33.06,33.15,2084621.0,33.11,33.23,33.06,33.15,2084621.0
2019-08-08 11:15:00,33.14,33.3,33.13,33.28,1460100.0,33.14,33.3,33.13,33.28,1460100.0
2019-08-08 11:20:00,33.28,33.33,33.2,33.31,1666351.0,33.28,33.33,33.2,33.31,1666351.0
2019-08-08 11:25:00,33.32,33.32,33.16,33.23,1469984.0,33.32,33.32,33.16,33.23,1469984.0
2019-08-08 11:30:00,33.23,33.47,33.22,33.43,2175320.0,33.23,33.47,33.22,33.43,2175320.0
2019-08-08 11:35:00,33.43,33.44,33.34,33.38,1228130.0,33.43,33.44,33.34,33.38,1228130.0
2019-08-08 11:40:00,33.38,33.51,33.37,33.43,1895950.0,33.38,33.51,33.37,33.43,1895950.0
2019-08-08 11:45:00,33.43,33.45,33.29,33.3,1511830.0,33.43,33.45,33.29,33.3,1511830.0
2019-08-08 11:50:00,33.3,33.44,33.23,33.43,1451309.0,33.3,33.44,33.23,33.43,1451309.0
2019-08-08 11:55:00,33.44,33.59,33.36,33.43,1967187.0,33.44,33.59,33.36,33.43,1967187.0
2019-08-08 12:00:00,33.43,33.48,33.33,33.37,1106055.0,33.43,33.48,33.33,33.37,1106055.0
2019-08-08 12:05:00,33.36,33.49,33.36,33.47,1023075.0,33.36,33.49,33.36,33.47,1023075.0
2019-08-08 12:10:00,33.47,33.47,33.31,33.37,985488.0,33.47,33.47,33.31,33.37,985488.0
2019-08-08 12:15:00,33.36,33.42,33.26,33.33,1286032.0,33.36,33.42,33.26,33.33,1286032.0
2019-08-08 12:20:00,33.33,33.41,33.31,33.39,691127.0,33.33,33.41,33.31,33.39,691127.0
2019-08-08 12:25:00,33.38,33.53,33.35,33.46,1886828.0,33.38,33.53,33.35,33.46,1886828.0
2019-08-08 12:30:00,33.46,33.7,33.44,33.66,2006091.0,33.46,33.7,33.44,33.66,2006091.0
2019-08-08 12:35:00,33.66,33.7,33.56,33.64,1202418.0,33.66,33.7,33.56,33.64,1202418.0
2019-08-08 12:40:00,33.64,33.67,33.54,33.57,917774.0,33.64,33.67,33.54,33.57,917774.0
2019-08-08 12:45:00,33.58,33.74,33.58,33.7,1249838.0,33.58,33.74,33.58,33.7,1249838.0
2019-08-08 12:50:00,33.69,33.75,33.67,33.71,1035332.0,33.69,33.75,33.67,33.71,1035332.0
2019-08-08 12:55:00,33.72,33.75,33.63,33.71,835193.0,33.72,33.75,33.63,33.71,835193.0
2019-08-08 13:00:00,33.71,33.83,33.66,33.79,1267356.0,33.71,33.83,33.66,33.79,1267356.0
2019-08-08 13:05:00,33.78,33.81,33.7,33.7,1118596.0,33.78,33.81,33.7,33.7,1118596.0
2019-08-08 13:10:00,33.7,33.77,33.65,33.75,747526.0,33.7,33.77,33.65,33.75,747526.0
2019-08-08 13:15:00,33.75,33.86,33.74,33.83,1426002.0,33.75,33.86,33.74,33.83,1426002.0
2019-08-08 13:20:00,33.83,33.97,33.79,33.95,1675269.0,33.83,33.97,33.79,33.95,1675269.0
2019-08-08 13:25:00,33.95,33.98,33.87,33.97,1221198.0,33.95,33.98,33.87,33.97,1221198.0
2019-08-08 13:30:00,33.97,34.1,33.96,34.09,2430823.0,33.97,34.1,33.96,34.09,2430823.0
2019-08-08 13:35:00,34.09,34.14,34.02,34.09,1859649.0,34.09,34.14,34.02,34.09,1859649.0
2019-08-08 13:40:00,34.09,34.19,34.04,34.17,1482232.0,34.09,34.19,34.04,34.17,1482232.0
2019-08-08 13:45:00,34.18,34.19,34.07,34.15,1199677.0,34.18,34.19,34.07,34.15,1199677.0
2019-08-08 13:50:00,34.15,34.25,34.13,34.24,1438999.0,34.15,34.25,34.13,34.24,1438999.0
2019-08-08 13:55:00,34.23,34.27,34.04,34.06,1796406.0,34.23,34.27,34.04,34.06,1796406.0
2019-08-08 14:00:00,34.06,34.13,33.74,33.77,3149795.0,34.06,34.13,33.74,33.77,3149795.0
2019-08-08 14:05:00,33.78,33.85,33.68,33.74,2006166.0,33.78,33.85,33.68,33.74,2006166.0
2019-08-08 14:10:00,33.73,33.91,33.73,33.87,1569673.0,33.73,33.91,33.73,33.87,1569673.0
2019-08-08 14:15:00,33.87,33.97,33.65,33.69,1811825.0,33.87,33.97,33.65,33.69,1811825.0
2019-08-08 14:20:00,33.68,33.73,33.59,33.64,1643013.0,33.68,33.73,33.59,33.64,1643013.0
2019-08-08 14:25:00,33.65,33.68,33.54,33.62,1289822.0,33.65,33.68,33.54,33.62,1289822.0
2019-08-08 14:30:00,33.63,33.74,33.61,33.67,1270218.0,33.63,33.74,33.61,33.67,1270218.0
2019-08-08 14:35:00,33.67,33.79,33.67,33.7,1200442.0,33.67,33.79,33.67,33.7,1200442.0
2019-08-08 14:40:00,33.71,33.85,33.7,33.83,1013239.0,33.71,33.85,33.7,33.83,1013239.0
2019-08-08 14:45:00,33.83,33.84,33.59,33.62,1449571.0,33.83,33.84,33.59,33.62,1449571.0
2019-08-08 14:50:00,33.63,33.75,33.6,33.72,1033385.0,33.63,33.75,33.6,33.72,1033385.0
2019-08-08 14:55:00,33.71,33.78,33.64,33.69,820412.0,33.71,33.78,33.64,33.69,820412.0
2019-08-08 15:00:00,33.69,33.71,33.63,33.66,799880.0,33.69,33.71,33.63,33.66,799880.0
2019-08-08 15:05:00,33.66,33.69,33.57,33.59,1263817.0,33.66,33.69,33.57,33.59,1263817.0
2019-08-08 15:10:00,33.59,33.64,33.45,33.49,1884258.0,33.59,33.64,33.45,33.49,1884258.0
2019-08-08 15:15:00,33.49,33.53,33.37,33.43,1376156.0,33.49,33.53,33.37,33.43,1376156.0
2019-08-08 15:20:00,33.43,33.5,33.39,33.5,1005169.0,33.43,33.5,33.39,33.5,1005169.0
2019-08-08 15:25:00,33.5,33.5,33.41,33.44,866535.0,33.5,33.5,33.41,33.44,866535.0
2019-08-08 15:30:00,33.44,33.69,33.43,33.62,1631146.0,33.44,33.69,33.43,33.62,1631146.0
2019-08-08 15:35:00,33.62,33.65,33.56,33.63,813590.0,33.62,33.65,33.56,33.63,813590.0
2019-08-08 15:40:00,33.63,33.73,33.6,33.7,1269709.0,33.63,33.73,33.6,33.7,1269709.0
2019-08-08 15:45:00,33.7,33.75,33.62,33.64,1365367.0,33.7,33.75,33.62,33.64,1365367.0
2019-08-08 15:50:00,33.64,33.82,33.64,33.82,1774974.0,33.64,33.82,33.64,33.82,1774974.0
2019-08-08 15:55:00,33.81,33.97,33.77,33.95,3873257.0,33.81,33.97,33.77,33.95,3873257.0
2019-08-09 09:30:00,33.46,33.82,33.4,33.8,3338525.0,33.46,33.82,33.4,33.8,3338525.0
2019-08-09 09:35:00,33.8,34.07,33.7,34.03,2859755.0,33.8,34.07,33.7,34.03,2859755.0
2019-08-09 09:40:00,34.03,34.08,33.76,34.0,2346626.0,34.03,34.08,33.76,34.0,2346626.0
2019-08-09 09:45:00,34.01,34.12,33.73,33.73,2246612.0,34.01,34.12,33.73,33.73,2246612.0
2019-08-09 09:50:00,33.73,33.79,33.48,33.59,2568951.0,33.73,33.79,33.48,33.59,2568951.0
2019-08-09 09:55:00,33.59,33.63,33.46,33.54,1608996.0,33.59,33.63,33.46,33.54,1608996.0
2019-08-09 10:00:00,33.54,33.55,33.29,33.47,2602383.0,33.54,33.55,33.29,33.47,2602383.0
2019-08-09 10:05:00,33.47,33.62,33.12,33.26,2854376.0,33.47,33.62,33.12,33.26,2854376.0
2019-08-09 10:10:00,33.26,33.45,33.25,33.4,1550861.0,33.26,33.45,33.25,33.4,1550861.0
2019-08-09 10:15:00,33.41,33.52,33.25,33.29,1807223.0,33.41,33.52,33.25,33.29,1807223.0
2019-08-09 10:20:00,33.29,33.32,33.08,33.18,1715699.0,33.29,33.32,33.08,33.18,1715699.0
2019-08-09 10:25:00,33.19,33.29,33.16,33.19,961257.0,33.19,33.29,33.16,33.19,961257.0
2019-08-09 10:30:00,33.2,33.28,33.15,33.17,859230.0,33.2,33.28,33.15,33.17,859230.0
2019-08-09 10:35:00,33.16,33.43,33.16,33.35,1181810.0,33.16,33.43,33.16,33.35,1181810.0
2019-08-09 10:40:00,33.36,33.5,33.31,33.47,1222859.0,33.36,33.5,33.31,33.47,1222859.0
2019-08-09 10:45:00,33.46,33.58,33.4,33.54,958525.0,33.46,33.58,33.4,33.54,958525.0
2019-08-09 10:50:00,33.54,33.72,33.51,33.65,1489492.0,33.54,33.72,33.51,33.65,1489492.0
2019-08-09 10:55:00,33.64,33.68,33.57,33.59,708496.0,33.64,33.68,33.57,33.59,708496.0
2019-08-09 11:00:00,33.59,33.6,33.4,33.43,1140638.0,33.59,33.6,33.4,33.43,1140638.0
2019-08-09 11:05:00,33.44,33.45,33.38,33.39,622387.0,33.44,33.45,33.38,33.39,622387.0
2019-08-09 11:10:00,33.39,33.61,33.38,33.59,950030.0,33.39,33.61,33.38,33.59,950030.0
2019-08-09 11:15:00,33.59,33.66,33.54,33.57,825616.0,33.59,33.66,33.54,33.57,825616.0
2019-08-09 11:20:00,33.57,33.61,33.5,33.52,523274.0,33.57,33.61,33.5,33.52,523274.0
2019-08-09 11:25:00,33.51,33.59,33.44,33.44,851322.0,33.51,33.59,33.44,33.44,851322.0
2019-08-09 11:30:00,33.44,33.59,33.43,33.58,698998.0,33.44,33.59,33.43,33.58,698998.0
2019-08-09 11:35:00,33.58,33.63,33.56,33.57,587807.0,33.58,33.63,33.56,33.57,587807.0
2019-08-09 11:40:00,33.58,33.73,33.55,33.71,1067344.0,33.58,33.73,33.55,33.71,1067344.0
2019-08-09 11:45:00,33.71,33.84,33.66,33.82,1233230.0,33.71,33.84,33.66,33.82,1233230.0
2019-08-09 11:50:00,33.83,33.84,33.73,33.73,825519.0,33.83,33.84,33.73,33.73,825519.0
2019-08-09 11:55:00,33.73,33.81,33.67,33.73,980816.0,33.73,33.81,33.67,33.73,980816.0
2019-08-09 12:00:00,33.73,33.89,33.7,33.86,1030347.0,33.73,33.89,33.7,33.86,1030347.0
2019-08-09 12:05:00,33.87,33.99,33.86,33.97,973617.0,33.87,33.99,33.86,33.97,973617.0
2019-08-09 12:10:00,33.96,34.08,33.95,34.02,1342116.0,33.96,34.08,33.95,34.02,1342116.0
2019-08-09 12:15:00,34.02,34.03,33.86,33.89,1122391.0,34.02,34.03,33.86,33.89,1122391.0
2019-08-09 12:20:00,33.88,33.98,33.88,33.97,720523.0,33.88,33.98,33.88,33.97,720523.0
2019-08-09 12:25:00,33.97,34.08,33.91,34.07,1300210.0,33.97,34.08,33.91,34.07,1300210.0
2019-08-09 12:30:00,34.06,34.24,34.06,34.2,2171156.0,34.06,34.24,34.06,34.2,2171156.0
2019-08-09 12:35:00,34.21,34.3,34.12,34.3,1543824.0,34.21,34.3,34.12,34.3,1543824.0
2019-08-09 12:40:00,34.29,34.49,34.27,34.48,2250335.0,34.29,34.49,34.27,34.48,2250335.0
2019-08-09 12:45:00,34.48,34.66,34.42,34.64,2516057.0,34.48,34.66,34.42,34.64,2516057.0
2019-08-09 12:50:00,34.64,34.78,34.59,34.77,2934398.0,34.64,34.78,34.59,34.77,2934398.0
2019-08-09 12:55:00,34.77,34.84,34.63,34.69,2671970.0,34.77,34.84,34.63,34.69,2671970.0
2019-08-09 13:00:00,34.7,34.88,34.69,34.84,1915920.0,34.7,34.88,34.69,34.84,1915920.0
2019-08-09 13:05:00,34.84,34.99,34.8,34.98,2265829.0,34.84,34.99,34.8,34.98,2265829.0
2019-08-09 13:10:00,34.99,35.1,34.92,34.95,3488164.0,34.99,35.1,34.92,34.95,3488164.0
2019-08-09 13:15:00,34.94,35.12,34.92,35.09,2157511.0,34.94,35.12,34.92,35.09,2157511.0
2019-08-09 13:20:00,35.09,35.38,35.08,35.23,2845686.0,35.09,35.38,35.08,35.23,2845686.0
2019-08-09 13:25:00,35.22,35.49,35.22,35.38,2370636.0,35.22,35.49,35.22,35.38,2370636.0
2019-08-09 13:30:00,35.38,35.55,35.22,35.26,2810101.0,35.38,35.55,35.22,35.26,2810101.0
2019-08-09 13:35:00,35.26,35.34,35.03,35.05,2518608.0,35.26,35.34,35.03,35.05,2518608.0
2019-08-09 13:40:00,35.05,35.2,34.91,34.98,2470500.0,35.05,35.2,34.91,34.98,2470500.0
2019-08-09 13:45:00,34.99,35.18,34.95,35.15,1633821.0,34.99,35.18,34.95,35.15,1633821.0
2019-08-09 13:50:00,35.14,35.16,34.94,34.96,1108693.0,35.14,35.16,34.94,34.96,1108693.0
2019-08-09 13:55:00,34.96,34.98,34.71,34.73,1819806.0,34.96,34.98,34.71,34.73,1819806.0
2019-08-09 14:00:00,34.73,34.84,34.71,34.83,1483004.0,34.73,34.84,34.71,34.83,1483004.0
2019-08-09 14:05:00,34.83,34.95,34.81,34.9,1313840.0,34.83,34.95,34.81,34.9,1313840.0
2019-08-09 14:10:00,34.9,35.13,34.52,34.67,3130099.0,34.9,35.13,34.52,34.67,3130099.0
2019-08-09 14:15:00,34.66,34.75,34.55,34.64,1402976.0,34.66,34.75,34.55,34.64,1402976.0
2019-08-09 14:20:00,34.64,34.75,34.59,34.71,974738.0,34.64,34.75,34.59,34.71,974738.0
2019-08-09 14:25:00,34.72,34.95,34.7,34.91,1698506.0,34.72,34.95,34.7,34.91,1698506.0
2019-08-09 14:30:00,34.91,34.92,34.72,34.72,1328073.0,34.91,34.92,34.72,34.72,1328073.0
2019-08-09 14:35:00,34.72,34.76,34.59,34.67,1103966.0,34.72,34.76,34.59,34.67,1103966.0
2019-08-09 14:40:00,34.68,34.74,34.67,34.69,745782.0,34.68,34.74,34.67,34.69,745782.0
2019-08-09 14:45:00,34.69,34.69,34.48,34.5,1262506.0,34.69,34.69,34.48,34.5,1262506.0
2019-08-09 14:50:00,34.5,34.52,34.36,34.45,1542181.0,34.5,34.52,34.36,34.45,1542181.0
2019-08-09 14:55:00,34.45,34.54,34.44,34.53,843550.0,34.45,34.54,34.44,34.53,843550.0
2019-08-09 15:00:00,34.53,34.69,34.47,34.68,1004699.0,34.53,34.69,34.47,34.68,1004699.0
2019-08-09 15:05:00,34.68,34.76,34.59,34.71,1218654.0,34.68,34.76,34.59,34.71,1218654.0
2019-08-09 15:10:00,34.71,34.74,34.53,34.64,1281263.0,34.71,34.74,34.53,34.64,1281263.0
2019-08-09 15:15:00,34.64,34.65,34.51,34.59,694636.0,34.64,34.65,34.51,34.59,694636.0
2019-08-09 15:20:00,34.58,34.7,34.57,34.68,702123.0,34.58,34.7,34.57,34.68,702123.0
2019-08-09 15:25:00,34.69,34.7,34.6,34.64,562844.0,34.69,34.7,34.6,34.64,562844.0
2019-08-09 15:30:00,34.65,34.8,34.62,34.67,1220883.0,34.65,34.8,34.62,34.67,1220883.0
2019-08-09 15:35:00,34.68,34.73,34.66,34.69,685527.0,34.68,34.73,34.66,34.69,685527.0
2019-08-09 15:40:00,34.7,34.7,34.61,34.62,824953.0,34.7,34.7,34.61,34.62,824953.0
2019-08-09 15:45:00,34.63,34.64,34.39,34.4,1628384.0,34.63,34.64,34.39,34.4,1628384.0
2019-08-09 15:50:00,34.39,34.43,34.3,34.34,2087518.0,34.39,34.43,34.3,34.34,2087518.0
2019-08-09 15:55:00,34.33,34.34,34.15,34.18,3687119.0,34.33,34.34,34.15,34.18,3687119.0
2019-08-12 09:30:00,34.18,34.62,33.95,34.6,4525779.0,34.18,34.62,33.95,34.6,4525779.0
2019-08-12 09:35:00,34.6,34.65,34.01,34.13,3052576.0,34.6,34.65,34.01,34.13,3052576.0
2019-08-12 09:40:00,34.13,34.31,34.11,34.25,1713661.0,34.13,34.31,34.11,34.25,1713661.0
2019-08-12 09:45:00,34.25,34.42,34.17,34.25,2471809.0,34.25,34.42,34.17,34.25,2471809.0
2019-08-12 09:50:00,34.26,34.32,34.13,34.16,1512137.0,34.26,34.32,34.13,34.16,1512137.0
2019-08-12 09:55:00,34.16,34.24,34.11,34.19,1110024.0,34.16,34.24,34.11,34.19,1110024.0
2019-08-12 10:00:00,34.19,34.3,34.11,34.11,1428955.0,34.19,34.3,34.11,34.11,1428955.0
2019-08-12 10:05:00,34.11,34.11,33.89,33.92,2798819.0,34.11,34.11,33.89,33.92,2798819.0
2019-08-12 10:10:00,33.92,34.09,33.91,34.08,1303658.0,33.92,34.09,33.91,34.08,1303658.0
2019-08-12 10:15:00,34.07,34.16,34.04,34.11,1090210.0,34.07,34.16,34.04,34.11,1090210.0
2019-08-12 10:20:00,34.11,34.34,34.1,34.31,1327655.0,34.11,34.34,34.1,34.31,1327655.0
2019-08-12 10:25:00,34.31,34.37,34.19,34.24,1264112.0,34.31,34.37,34.19,34.24,1264112.0
2019-08-12 10:30:00,34.23,34.39,34.2,34.28,1327025.0,34.23,34.39,34.2,34.28,1327025.0
2019-08-12 10:35:00,34.27,34.31,34.21,34.26,628218.0,34.27,34.31,34.21,34.26,628218.0
2019-08-12 10:40:00,34.26,34.31,34.08,34.08,1210552.0,34.26,34.31,34.08,34.08,1210552.0
2019-08-12 10:45:00,34.08,34.1,34.01,34.02,720429.0,34.08,34.1,34.01,34.02,720429.0
2019-08-12 10:50:00,34.02,34.17,34.0,34.11,948297.0,34.02,34.17,34.0,34.11,948297.0
2019-08-12 10:55:00,34.11,34.12,33.99,34.01,917049.0,34.11,34.12,33.99,34.01,917049.0
2019-08-12 11:00:00,34.01,34.02,33.82,33.86,1487369.0,34.01,34.02,33.82,33.86,1487369.0
2019-08-12 11:05:00,33.86,33.87,33.8,33.85,1216654.0,33.86,33.87,33.8,33.85,1216654.0
2019-08-12 11:10:00,33.85,33.85,33.54,33.56,1940993.0,33.85,33.85,33.54,33.56,1940993.0
2019-08-12 11:15:00,33.57,33.67,33.56,33.61,1048146.0,33.57,33.67,33.56,33.61,1048146.0
2019-08-12 11:20:00,33.61,33.71,33.61,33.66,874947.0,33.61,33.71,33.61,33.66,874947.0
2019-08-12 11:25:00,33.65,33.68,33.51,33.52,1064569.0,33.65,33.68,33.51,33.52,1064569.0
2019-08-12 11:30:00,33.52,33.6,33.45,33.47,1422108.0,33.52,33.6,33.45,33.47,1422108.0
2019-08-12 11:35:00,33.46,33.49,33.26,33.27,1941152.0,33.46,33.49,33.26,33.27,1941152.0
2019-08-12 11:40:00,33.26,33.36,33.24,33.35,1940766.0,33.26,33.36,33.24,33.35,1940766.0
2019-08-12 11:45:00,33.36,33.44,33.33,33.36,1204624.0,33.36,33.44,33.33,33.36,1204624.0
2019-08-12 11:50:00,33.36,33.39,33.28,33.38,751822.0,33.36,33.39,33.28,33.38,751822.0
2019-08-12 11:55:00,33.37,33.39,33.27,33.29,792454.0,33.37,33.39,33.27,33.29,792454.0
2019-08-12 12:00:00,33.28,33.3,33.16,33.21,1529961.0,33.28,33.3,33.16,33.21,1529961.0
2019-08-12 12:05:00,33.2,33.3,33.2,33.27,743563.0,33.2,33.3,33.2,33.27,743563.0
2019-08-12 12:10:00,33.27,33.36,33.27,33.34,1068186.0,33.27,33.36,33.27,33.34,1068186.0
2019-08-12 12:15:00,33.34,33.35,33.18,33.28,887700.0,33.34,33.35,33.18,33.28,887700.0
2019-08-12 12:20:00,33.27,33.3,33.21,33.24,600972.0,33.27,33.3,33.21,33.24,600972.0
2019-08-12 12:25:00,33.23,33.27,33.19,33.22,474806.0,33.23,33.27,33.19,33.22,474806.0
2019-08-12 12:30:00,33.22,33.34,33.2,33.32,776250.0,33.22,33.34,33.2,33.32,776250.0
2019-08-12 12:35:00,33.32,33.46,33.29,33.42,1017436.0,33.32,33.46,33.29,33.42,1017436.0
2019-08-12 12:40:00,33.41,33.44,33.34,33.38,1007283.0,33.41,33.44,33.34,33.38,1007283.0
2019-08-12 12:45:00,33.37,33.38,33.3,33.31,682710.0,33.37,33.38,33.3,33.31,682710.0
2019-08-12 12:50:00,33.32,33.34,33.2,33.24,797570.0,33.32,33.34,33.2,33.24,797570.0
2019-08-12 12:55:00,33.23,33.29,33.21,33.22,495271.0,33.23,33.29,33.21,33.22,495271.0
2019-08-12 13:00:00,33.22,33.25,33.1,33.16,1357941.0,33.22,33.25,33.1,33.16,1357941.0
2019-08-12 13:05:00,33.16,33.29,33.15,33.2,661167.0,33.16,33.29,33.15,33.2,661167.0
2019-08-12 13:10:00,33.19,33.24,33.17,33.23,468406.0,33.19,33.24,33.17,33.23,468406.0
2019-08-12 13:15:00,33.23,33.24,33.08,33.12,839959.0,33.23,33.24,33.08,33.12,839959.0
2019-08-12 13:20:00,33.13,33.15,33.08,33.09,535423.0,33.13,33.15,33.08,33.09,535423.0
2019-08-12 13:25:00,33.08,33.11,32.93,32.96,1039639.0,33.08,33.11,32.93,32.96,1039639.0
2019-08-12 13:30:00,32.96,33.01,32.91,32.97,1031167.0,32.96,33.01,32.91,32.97,1031167.0
2019-08-12 13:35:00,32.97,32.98,32.88,32.92,953226.0,32.97,32.98,32.88,32.92,953226.0
2019-08-12 13:40:00,32.91,32.97,32.83,32.86,899610.0,32.91,32.97,32.83,32.86,899610.0
2019-08-12 13:45:00,32.86,32.88,32.76,32.85,1282900.0,32.86,32.88,32.76,32.85,1282900.0
2019-08-12 13:50:00,32.84,32.91,32.79,32.9,803830.0,32.84,32.91,32.79,32.9,803830.0
2019-08-12 13:55:00,32.91,32.91,32.8,32.84,724399.0,32.91,32.91,32.8,32.84,724399.0
2019-08-12 14:00:00,32.85,32.88,32.82,32.83,620309.0,32.85,32.88,32.82,32.83,620309.0
2019-08-12 14:05:00,32.83,32.85,32.76,32.81,795911.0,32.83,32.85,32.76,32.81,795911.0
2019-08-12 14:10:00,32.82,32.9,32.8,32.82,551773.0,32.82,32.9,32.8,32.82,551773.0
2019-08-12 14:15:00,32.82,32.82,32.63,32.7,1279577.0,32.82,32.82,32.63,32.7,1279577.0
2019-08-12 14:20:00,32.7,32.72,32.57,32.63,904907.0,32.7,32.72,32.57,32.63,904907.0
2019-08-12 14:25:00,32.64,32.65,32.5,32.5,1195780.0,32.64,32.65,32.5,32.5,1195780.0
2019-08-12 14:30:00,32.51,32.57,32.45,32.52,1264226.0,32.51,32.57,32.45,32.52,1264226.0
2019-08-12 14:35:00,32.52,32.6,32.48,32.49,839938.0,32.52,32.6,32.48,32.49,839938.0
2019-08-12 14:40:00,32.5,32.54,32.36,32.41,1365615.0,32.5,32.54,32.36,32.41,1365615.0
2019-08-12 14:45:00,32.42,32.45,32.31,32.31,1026266.0,32.42,32.45,32.31,32.31,1026266.0
2019-08-12 14:50:00,32.32,32.37,32.25,32.26,1456617.0,32.32,32.37,32.25,32.26,1456617.0
2019-08-12 14:55:00,32.27,32.31,32.08,32.16,2008713.0,32.27,32.31,32.08,32.16,2008713.0
2019-08-12 15:00:00,32.16,32.33,32.14,32.31,1795978.0,32.16,32.33,32.14,32.31,1795978.0
2019-08-12 15:05:00,32.31,32.42,32.21,32.41,1447697.0,32.31,32.42,32.21,32.41,1447697.0
2019-08-12 15:10:00,32.41,32.48,32.36,32.38,1469085.0,32.41,32.48,32.36,32.38,1469085.0
2019-08-12 15:15:00,32.39,32.54,32.37,32.49,853552.0,32.39,32.54,32.37,32.49,853552.0
2019-08-12 15:20:00,32.49,32.55,32.43,32.51,1048253.0,32.49,32.55,32.43,32.51,1048253.0
2019-08-12 15:25:00,32.52,32.58,32.45,32.57,1023428.0,32.52,32.58,32.45,32.57,1023428.0
2019-08-12 15:30:00,32.56,32.7,32.56,32.66,1772760.0,32.56,32.7,32.56,32.66,1772760.0
2019-08-12 15:35:00,32.66,32.69,32.48,32.53,1412342.0,32.66,32.69,32.48,32.53,1412342.0
2019-08-12 15:40:00,32.53,32.53,32.44,32.52,1007615.0,32.53,32.53,32.44,32.52,1007615.0
2019-08-12 15:45:00,32.52,32.59,32.38,32.4,1322022.0,32.52,32.59,32.38,32.4,1322022.0
2019-08-12 15:50:00,32.39,32.45,32.35,32.44,1689411.0,32.39,32.45,32.35,32.44,1689411.0
2019-08-12 15:55:00,32.44,32.47,32.39,32.44,2267631.0,32.44,32.47,32.39,32.44,2267631.0
2019-08-13 09:30:00,32.35,32.44,31.72,31.78,5063300.0,32.35,32.44,31.72,31.78,5063300.0
2019-08-13 09:35:00,31.79,32.25,31.77,32.22,3770088.0,31.79,32.25,31.77,32.22,3770088.0
2019-08-13 09:40:00,32.22,32.28,31.87,32.13,3611986.0,32.22,32.28,31.87,32.13,3611986.0
2019-08-13 09:45:00,32.13,32.79,31.97,32.48,5097941.0,32.13,32.79,31.97,32.48,5097941.0
2019-08-13 09:50:00,32.49,32.95,32.48,32.94,3521957.0,32.49,32.95,32.48,32.94,3521957.0
2019-08-13 09:55:00,32.94,33.02,32.77,33.01,2800385.0,32.94,33.02,32.77,33.01,2800385.0
2019-08-13 10:00:00,33.02,33.05,32.56,32.66,2734025.0,33.02,33.05,32.56,32.66,2734025.0
2019-08-13 10:05:00,32.67,32.75,32.27,32.43,2787072.0,32.67,32.75,32.27,32.43,2787072.0
2019-08-13 10:10:00,32.44,32.72,32.41,32.7,2023791.0,32.44,32.72,32.41,32.7,2023791.0
2019-08-13 10:15:00,32.7,33.14,32.69,32.93,3525520.0,32.7,33.14,32.69,32.93,3525520.0
2019-08-13 10:20:00,32.92,32.99,32.8,32.86,1703252.0,32.92,32.99,32.8,32.86,1703252.0
2019-08-13 10:25:00,32.86,32.98,32.85,32.9,1615778.0,32.86,32.98,32.85,32.9,1615778.0
2019-08-13 10:30:00,32.9,32.95,32.8,32.82,981233.0,32.9,32.95,32.8,32.82,981233.0
2019-08-13 10:35:00,32.83,32.88,32.64,32.65,1642049.0,32.83,32.88,32.64,32.65,1642049.0
2019-08-13 10:40:00,32.65,32.67,32.51,32.59,1416709.0,32.65,32.67,32.51,32.59,1416709.0
2019-08-13 10:45:00,32.59,32.69,32.56,32.63,1118762.0,32.59,32.69,32.56,32.63,1118762.0
2019-08-13 10:50:00,32.63,32.67,32.5,32.64,1119418.0,32.63,32.67,32.5,32.64,1119418.0
2019-08-13 10:55:00,32.64,32.64,32.4,32.42,1234868.0,32.64,32.64,32.4,32.42,1234868.0
2019-08-13 11:00:00,32.42,32.5,32.33,32.34,1136064.0,32.42,32.5,32.33,32.34,1136064.0
2019-08-13 11:05:00,32.34,32.51,32.31,32.44,785475.0,32.34,32.51,32.31,32.44,785475.0
2019-08-13 11:10:00,32.44,32.52,32.35,32.46,873860.0,32.44,32.52,32.35,32.46,873860.0
2019-08-13 11:15:00,32.46,32.49,32.15,32.24,1822699.0,32.46,32.49,32.15,32.24,1822699.0
2019-08-13 11:20:00,32.24,32.27,32.08,32.11,1553593.0,32.24,32.27,32.08,32.11,1553593.0
2019-08-13 11:25:00,32.1,32.23,32.05,32.17,1285956.0,32.1,32.23,32.05,32.17,1285956.0
2019-08-13 11:30:00,32.16,32.31,32.16,32.23,1543121.0,32.16,32.31,32.16,32.23,1543121.0
2019-08-13 11:35:00,32.23,32.41,32.21,32.32,1308103.0,32.23,32.41,32.21,32.32,1308103.0
2019-08-13 11:40:00,32.33,32.66,32.32,32.59,1744699.0,32.33,32.66,32.32,32.59,1744699.0
2019-08-13 11:45:00,32.58,32.68,32.54,32.58,1292231.0,32.58,32.68,32.54,32.58,1292231.0
2019-08-13 11:50:00,32.57,32.63,32.46,32.63,897379.0,32.57,32.63,32.46,32.63,897379.0
2019-08-13 11:55:00,32.63,32.75,32.49,32.59,1309955.0,32.63,32.75,32.49,32.59,1309955.0
2019-08-13 12:00:00,32.6,32.66,32.52,32.61,645284.0,32.6,32.66,32.52,32.61,645284.0
2019-08-13 12:05:00,32.61,32.69,32.56,32.61,532469.0,32.61,32.69,32.56,32.61,532469.0
2019-08-13 12:10:00,32.62,32.66,32.6,32.65,402851.0,32.62,32.66,32.6,32.65,402851.0
2019-08-13 12:15:00,32.66,32.66,32.54,32.55,667221.0,32.66,32.66,32.54,32.55,667221.0
2019-08-13 12:20:00,32.55,32.67,32.51,32.59,618707.0,32.55,32.67,32.51,32.59,618707.0
2019-08-13 12:25:00,32.59,32.6,32.51,32.52,386157.0,32.59,32.6,32.51,32.52,386157.0
2019-08-13 12:30:00,32.53,32.56,32.34,32.39,947020.0,32.53,32.56,32.34,32.39,947020.0
2019-08-13 12:35:00,32.39,32.48,32.39,32.45,460873.0,32.39,32.48,32.39,32.45,460873.0
2019-08-13 12:40:00,32.45,32.5,32.35,32.38,747466.0,32.45,32.5,32.35,32.38,747466.0
2019-08-13 12:45:00,32.38,32.45,32.34,32.4,544880.0,32.38,32.45,32.34,32.4,544880.0
2019-08-13 12:50:00,32.39,32.55,32.38,32.46,704645.0,32.39,32.55,32.38,32.46,704645.0
2019-08-13 12:55:00,32.46,32.5,32.4,32.46,422157.0,32.46,32.5,32.4,32.46,422157.0
2019-08-13 13:00:00,32.46,32.55,32.4,32.55,422618.0,32.46,32.55,32.4,32.55,422618.0
2019-08-13 13:05:00,32.55,32.67,32.52,32.62,953666.0,32.55,32.67,32.52,32.62,953666.0
2019-08-13 13:10:00,32.61,32.7,32.59,32.61,649351.0,32.61,32.7,32.59,32.61,649351.0
2019-08-13 13:15:00,32.6,32.62,32.38,32.4,1505237.0,32.6,32.62,32.38,32.4,1505237.0
2019-08-13 13:20:00,32.41,32.49,32.38,32.45,527667.0,32.41,32.49,32.38,32.45,527667.0
2019-08-13 13:25:00,32.45,32.5,32.42,32.49,421649.0,32.45,32.5,32.42,32.49,421649.0
2019-08-13 13:30:00,32.49,32.56,32.47,32.54,382506.0,32.49,32.56,32.47,32.54,382506.0
2019-08-13 13:35:00,32.55,32.57,32.44,32.45,472351.0,32.55,32.57,32.44,32.45,472351.0
2019-08-13 13:40:00,32.45,32.5,32.44,32.48,428602.0,32.45,32.5,32.44,32.48,428602.0
2019-08-13 13:45:00,32.48,32.54,32.47,32.52,269233.0,32.48,32.54,32.47,32.52,269233.0
2019-08-13 13:50:00,32.51,32.56,32.5,32.51,448722.0,32.51,32.56,32.5,32.51,448722.0
2019-08-13 13:55:00,32.51,32.53,32.47,32.5,279781.0,32.51,32.53,32.47,32.5,279781.0
2019-08-13 14:00:00,32.5,32.55,32.45,32.51,448953.0,32.5,32.55,32.45,32.51,448953.0
2019-08-13 14:05:00,32.5,32.51,32.44,32.44,238698.0,32.5,32.51,32.44,32.44,238698.0
2019-08-13 14:10:00,32.44,32.49,32.42,32.45,443140.0,32.44,32.49,32.42,32.45,443140.0
2019-08-13 14:15:00,32.45,32.5,32.41,32.41,416991.0,32.45,32.5,32.41,32.41,416991.0
2019-08-13 14:20:00,32.42,32.46,32.4,32.45,270077.0,32.42,32.46,32.4,32.45,270077.0
2019-08-13 14:25:00,32.45,32.49,32.41,32.48,401482.0,32.45,32.49,32.41,32.48,401482.0
2019-08-13 14:30:00,32.48,32.49,32.43,32.48,384365.0,32.48,32.49,32.43,32.48,384365.0
2019-08-13 14:35:00,32.47,32.48,32.39,32.42,348942.0,32.47,32.48,32.39,32.42,348942.0
2019-08-13 14:40:00,32.41,32.45,32.41,32.43,284676.0,32.41,32.45,32.41,32.43,284676.0
2019-08-13 14:45:00,32.43,32.47,32.39,32.4,454890.0,32.43,32.47,32.39,32.4,454890.0
2019-08-13 14:50:00,32.39,32.45,32.38,32.45,407631.0,32.39,32.45,32.38,32.45,407631.0
2019-08-13 14:55:00,32.45,32.46,32.4,32.43,338620.0,32.45,32.46,32.4,32.43,338620.0
2019-08-13 15:00:00,32.43,32.46,32.39,32.4,442875.0,32.43,32.46,32.39,32.4,442875.0
2019-08-13 15:05:00,32.4,32.4,32.31,32.35,739690.0,32.4,32.4,32.31,32.35,739690.0
2019-08-13 15:10:00,32.34,32.37,32.23,32.27,1032118.0,32.34,32.37,32.23,32.27,1032118.0
2019-08-13 15:15:00,32.27,32.32,32.25,32.31,657167.0,32.27,32.32,32.25,32.31,657167.0
2019-08-13 15:20:00,32.3,32.31,32.23,32.23,554513.0,32.3,32.31,32.23,32.23,554513.0
2019-08-13 15:25:00,32.24,32.25,32.19,32.22,765537.0,32.24,32.25,32.19,32.22,765537.0
2019-08-13 15:30:00,32.22,32.22,32.13,32.13,865092.0,32.22,32.22,32.13,32.13,865092.0
2019-08-13 15:35:00,32.13,32.17,32.1,32.17,917131.0,32.13,32.17,32.1,32.17,917131.0
2019-08-13 15:40:00,32.16,32.22,32.11,32.12,889420.0,32.16,32.22,32.11,32.12,889420.0
2019-08-13 15:45:00,32.11,32.15,32.08,32.15,1016949.0,32.11,32.15,32.08,32.15,1016949.0
2019-08-13 15:50:00,32.15,32.18,32.06,32.08,1856461.0,32.15,32.18,32.06,32.08,1856461.0
2019-08-13 15:55:00,32.07,32.15,32.02,32.11,2840188.0,32.07,32.15,32.02,32.11,2840188.0
2019-08-14 09:30:00,31.06,31.06,30.7,30.77,4613406.0,31.06,31.06,30.7,30.77,4613406.0
2019-08-14 09:35:00,30.77,30.91,30.54,30.78,3623197.0,30.77,30.91,30.54,30.78,3623197.0
2019-08-14 09:40:00,30.78,30.78,30.56,30.69,2127279.0,30.78,30.78,30.56,30.69,2127279.0
2019-08-14 09:45:00,30.68,30.69,30.38,30.39,3336789.0,30.68,30.69,30.38,30.39,3336789.0
2019-08-14 09:50:00,30.39,30.69,30.32,30.67,2318745.0,30.39,30.69,30.32,30.67,2318745.0
2019-08-14 09:55:00,30.66,30.93,30.64,30.81,2903833.0,30.66,30.93,30.64,30.81,2903833.0
2019-08-14 10:00:00,30.8,30.81,30.51,30.61,1925784.0,30.8,30.81,30.51,30.61,1925784.0
2019-08-14 10:05:00,30.6,30.72,30.55,30.71,1145840.0,30.6,30.72,30.55,30.71,1145840.0
2019-08-14 10:10:00,30.7,30.7,30.45,30.47,1332556.0,30.7,30.7,30.45,30.47,1332556.0
2019-08-14 10:15:00,30.46,30.62,30.46,30.51,1123979.0,30.46,30.62,30.46,30.51,1123979.0
2019-08-14 10:20:00,30.51,30.78,30.49,30.76,1389508.0,30.51,30.78,30.49,30.76,1389508.0
2019-08-14 10:25:00,30.76,30.85,30.75,30.8,1399518.0,30.76,30.85,30.75,30.8,1399518.0
2019-08-14 10:30:00,30.79,30.82,30.66,30.77,900236.0,30.79,30.82,30.66,30.77,900236.0
2019-08-14 10:35:00,30.76,30.78,30.56,30.58,990352.0,30.76,30.78,30.56,30.58,990352.0
2019-08-14 10:40:00,30.57,30.62,30.47,30.61,1373835.0,30.57,30.62,30.47,30.61,1373835.0
2019-08-14 10:45:00,30.61,30.61,30.5,30.55,930381.0,30.61,30.61,30.5,30.55,930381.0
2019-08-14 10:50:00,30.55,30.55,30.49,30.54,704383.0,30.55,30.55,30.49,30.54,704383.0
2019-08-14 10:55:00,30.54,30.58,30.38,30.38,1393359.0,30.54,30.58,30.38,30.38,1393359.0
2019-08-14 11:00:00,30.39,30.39,30.2,30.21,2707082.0,30.39,30.39,30.2,30.21,2707082.0
2019-08-14 11:05:00,30.21,30.21,30.02,30.02,2409413.0,30.21,30.21,30.02,30.02,2409413.0
2019-08-14 11:10:00,30.02,30.05,29.87,29.92,2981103.0,30.02,30.05,29.87,29.92,2981103.0
2019-08-14 11:15:00,29.92,30.03,29.85,30.0,2020148.0,29.92,30.03,29.85,30.0,2020148.0
2019-08-14 11:20:00,29.99,30.09,29.92,30.07,1688009.0,29.99,30.09,29.92,30.07,1688009.0
2019-08-14 11:25:00,30.07,30.12,29.98,30.03,1549110.0,30.07,30.12,29.98,30.03,1549110.0
2019-08-14 11:30:00,30.02,30.05,29.92,30.01,1048147.0,30.02,30.05,29.92,30.01,1048147.0
2019-08-14 11:35:00,30.01,30.03,29.75,29.91,2135474.0,30.01,30.03,29.75,29.91,2135474.0
2019-08-14 11:40:00,29.91,29.92,29.79,29.79,736246.0,29.91,29.92,29.79,29.79,736246.0
2019-08-14 11:45:00,29.79,29.8,29.61,29.76,1793069.0,29.79,29.8,29.61,29.76,1793069.0
2019-08-14 11:50:00,29.75,29.79,29.68,29.74,1066658.0,29.75,29.79,29.68,29.74,1066658.0
2019-08-14 11:55:00,29.73,29.73,29.62,29.69,844930.0,29.73,29.73,29.62,29.69,844930.0
2019-08-14 12:00:00,29.68,29.7,29.57,29.63,1053087.0,29.68,29.7,29.57,29.63,1053087.0
2019-08-14 12:05:00,29.62,29.76,29.61,29.69,998989.0,29.62,29.76,29.61,29.69,998989.0
2019-08-14 12:10:00,29.7,29.94,29.68,29.94,1359879.0,29.7,29.94,29.68,29.94,1359879.0
2019-08-14 12:15:00,29.95,29.95,29.75,29.83,1165357.0,29.95,29.95,29.75,29.83,1165357.0
2019-08-14 12:20:00,29.83,29.87,29.62,29.72,1588395.0,29.83,29.87,29.62,29.72,1588395.0
2019-08-14 12:25:00,29.72,29.79,29.65,29.77,929168.0,29.72,29.79,29.65,29.77,929168.0
2019-08-14 12:30:00,29.77,29.98,29.76,29.87,1910106.0,29.77,29.98,29.76,29.87,1910106.0
2019-08-14 12:35:00,29.87,29.93,29.78,29.8,923612.0,29.87,29.93,29.78,29.8,923612.0
2019-08-14 12:40:00,29.82,29.84,29.71,29.77,1069498.0,29.82,29.84,29.71,29.77,1069498.0
2019-08-14 12:45:00,29.77,29.84,29.7,29.71,956213.0,29.77,29.84,29.7,29.71,956213.0
2019-08-14 12:50:00,29.71,29.76,29.65,29.66,847046.0,29.71,29.76,29.65,29.66,847046.0
2019-08-14 12:55:00,29.67,29.67,29.56,29.58,1300960.0,29.67,29.67,29.56,29.58,1300960.0
2019-08-14 13:00:00,29.57,29.68,29.51,29.59,1547572.0,29.57,29.68,29.51,29.59,1547572.0
2019-08-14 13:05:00,29.58,29.66,29.55,29.64,779933.0,29.58,29.66,29.55,29.64,779933.0
2019-08-14 13:10:00,29.64,29.71,29.6,29.67,716554.0,29.64,29.71,29.6,29.67,716554.0
2019-08-14 13:15:00,29.67,29.78,29.63,29.66,1304253.0,29.67,29.78,29.63,29.66,1304253.0
2019-08-14 13:20:00,29.66,29.76,29.65,29.73,784690.0,29.66,29.76,29.65,29.73,784690.0
2019-08-14 13:25:00,29.73,29.86,29.71,29.76,1182940.0,29.73,29.86,29.71,29.76,1182940.0
2019-08-14 13:30:00,29.75,29.8,29.68,29.74,963792.0,29.75,29.8,29.68,29.74,963792.0
2019-08-14 13:35:00,29.74,29.86,29.68,29.81,1572283.0,29.74,29.86,29.68,29.81,1572283.0
2019-08-14 13:40:00,29.82,29.94,29.8,29.92,1769212.0,29.82,29.94,29.8,29.92,1769212.0
2019-08-14 13:45:00,29.92,29.92,29.82,29.87,959673.0,29.92,29.92,29.82,29.87,959673.0
2019-08-14 13:50:00,29.87,29.98,29.86,29.93,986274.0,29.87,29.98,29.86,29.93,986274.0
2019-08-14 13:55:00,29.93,29.95,29.85,29.9,836430.0,29.93,29.95,29.85,29.9,836430.0
2019-08-14 14:00:00,29.9,29.95,29.76,29.78,1240970.0,29.9,29.95,29.76,29.78,1240970.0
2019-08-14 14:05:00,29.78,29.87,29.72,29.86,1221934.0,29.78,29.87,29.72,29.86,1221934.0
2019-08-14 14:10:00,29.86,29.97,29.84,29.91,1118410.0,29.86,29.97,29.84,29.91,1118410.0
2019-08-14 14:15:00,29.91,30.09,29.9,30.04,1764420.0,29.91,30.09,29.9,30.04,1764420.0
2019-08-14 14:20:00,30.04,30.11,29.99,30.07,1040602.0,30.04,30.11,29.99,30.07,1040602.0
2019-08-14 14:25:00,30.07,30.11,29.98,29.99,1049200.0,30.07,30.11,29.98,29.99,1049200.0
2019-08-14 14:30:00,30.0,30.04,29.88,29.9,1351967.0,30.0,30.04,29.88,29.9,1351967.0
2019-08-14 14:35:00,29.9,29.93,29.83,29.9,1051983.0,29.9,29.93,29.83,29.9,1051983.0
2019-08-14 14:40:00,29.9,30.0,29.88,29.99,954511.0,29.9,30.0,29.88,29.99,954511.0
2019-08-14 14:45:00,29.99,30.09,29.92,30.01,877354.0,29.99,30.09,29.92,30.01,877354.0
2019-08-14 14:50:00,30.01,30.16,29.99,30.14,961821.0,30.01,30.16,29.99,30.14,961821.0
2019-08-14 14:55:00,30.13,30.3,30.11,30.21,1988439.0,30.13,30.3,30.11,30.21,1988439.0
2019-08-14 15:00:00,30.21,30.43,30.17,30.39,1917079.0,30.21,30.43,30.17,30.39,1917079.0
2019-08-14 15:05:00,30.39,30.46,30.32,30.44,1790014.0,30.39,30.46,30.32,30.44,1790014.0
2019-08-14 15:10:00,30.43,30.46,30.29,30.33,1340543.0,30.43,30.46,30.29,30.33,1340543.0
2019-08-14 15:15:00,30.32,30.33,30.2,30.24,1354998.0,30.32,30.33,30.2,30.24,1354998.0
2019-08-14 15:20:00,30.24,30.25,30.1,30.11,1321238.0,30.24,30.25,30.1,30.11,1321238.0
2019-08-14 15:25:00,30.12,30.49,30.11,30.35,2366583.0,30.12,30.49,30.11,30.35,2366583.0
2019-08-14 15:30:00,30.35,30.35,30.23,30.29,1664821.0,30.35,30.35,30.23,30.29,1664821.0
2019-08-14 15:35:00,30.29,30.38,30.24,30.38,1673315.0,30.29,30.38,30.24,30.38,1673315.0
2019-08-14 15:40:00,30.38,30.38,30.27,30.33,1500550.0,30.38,30.38,30.27,30.33,1500550.0
2019-08-14 15:45:00,30.33,30.37,30.26,30.3,1412906.0,30.33,30.37,30.26,30.3,1412906.0
2019-08-14 15:50:00,30.29,30.35,30.28,30.31,2005597.0,30.29,30.35,30.28,30.31,2005597.0
2019-08-14 15:55:00,30.3,30.34,30.22,30.25,3589964.0,30.3,30.34,30.22,30.25,3589964.0
2019-08-15 09:30:00,30.62,30.73,30.37,30.51,3036937.0,30.62,30.73,30.37,30.51,3036937.0
2019-08-15 09:35:00,30.52,30.56,30.08,30.12,2236228.0,30.52,30.56,30.08,30.12,2236228.0
2019-08-15 09:40:00,30.12,30.15,29.88,30.12,2721468.0,30.12,30.15,29.88,30.12,2721468.0
2019-08-15 09:45:00,30.12,30.29,29.97,30.13,2014322.0,30.12,30.29,29.97,30.13,2014322.0
2019-08-15 09:50:00,30.13,30.16,30.0,30.12,1427262.0,30.13,30.16,30.0,30.12,1427262.0
2019-08-15 09:55:00,30.12,30.2,30.06,30.15,1236010.0,30.12,30.2,30.06,30.15,1236010.0
2019-08-15 10:00:00,30.14,30.26,30.1,30.11,1462638.0,30.14,30.26,30.1,30.11,1462638.0
2019-08-15 10:05:00,30.12,30.12,29.87,29.98,2071396.0,30.12,30.12,29.87,29.98,2071396.0
2019-08-15 10:10:00,29.98,30.13,29.95,30.01,945449.0,29.98,30.13,29.95,30.01,945449.0
2019-08-15 10:15:00,30.01,30.06,29.91,29.96,734145.0,30.01,30.06,29.91,29.96,734145.0
2019-08-15 10:20:00,29.96,30.04,29.91,30.03,844806.0,29.96,30.04,29.91,30.03,844806.0
2019-08-15 10:25:00,30.03,30.09,29.93,29.95,1156890.0,30.03,30.09,29.93,29.95,1156890.0
2019-08-15 10:30:00,29.94,30.01,29.81,29.99,1200047.0,29.94,30.01,29.81,29.99,1200047.0
2019-08-15 10:35:00,29.98,30.02,29.9,29.91,666853.0,29.98,30.02,29.9,29.91,666853.0
2019-08-15 10:40:00,29.9,30.05,29.87,30.02,563935.0,29.9,30.05,29.87,30.02,563935.0
2019-08-15 10:45:00,30.01,30.06,29.86,29.91,714711.0,30.01,30.06,29.86,29.91,714711.0
2019-08-15 10:50:00,29.91,30.03,29.88,29.99,599161.0,29.91,30.03,29.88,29.99,599161.0
2019-08-15 10:55:00,29.98,30.0,29.88,29.94,534271.0,29.98,30.0,29.88,29.94,534271.0
2019-08-15 11:00:00,29.94,29.99,29.87,29.9,567631.0,29.94,29.99,29.87,29.9,567631.0
2019-08-15 11:05:00,29.89,29.94,29.81,29.84,723538.0,29.89,29.94,29.81,29.84,723538.0
2019-08-15 11:10:00,29.84,29.84,29.74,29.78,1142109.0,29.84,29.84,29.74,29.78,1142109.0
2019-08-15 11:15:00,29.78,29.91,29.76,29.9,878012.0,29.78,29.91,29.76,29.9,878012.0
2019-08-15 11:20:00,29.9,29.98,29.79,29.93,709041.0,29.9,29.98,29.79,29.93,709041.0
2019-08-15 11:25:00,29.92,29.97,29.86,29.96,626197.0,29.92,29.97,29.86,29.96,626197.0
2019-08-15 11:30:00,29.97,30.03,29.93,30.0,647586.0,29.97,30.03,29.93,30.0,647586.0
2019-08-15 11:35:00,30.0,30.04,29.95,30.03,407891.0,30.0,30.04,29.95,30.03,407891.0
2019-08-15 11:40:00,30.03,30.03,29.9,29.94,426444.0,30.03,30.03,29.9,29.94,426444.0
2019-08-15 11:45:00,29.94,29.99,29.86,29.87,410570.0,29.94,29.99,29.86,29.87,410570.0
2019-08-15 11:50:00,29.87,29.92,29.83,29.86,306346.0,29.87,29.92,29.83,29.86,306346.0
2019-08-15 11:55:00,29.85,30.03,29.83,30.02,578969.0,29.85,30.03,29.83,30.02,578969.0
2019-08-15 12:00:00,30.02,30.12,29.97,30.1,721739.0,30.02,30.12,29.97,30.1,721739.0
2019-08-15 12:05:00,30.1,30.21,30.09,30.17,954141.0,30.1,30.21,30.09,30.17,954141.0
2019-08-15 12:10:00,30.17,30.18,30.05,30.07,546361.0,30.17,30.18,30.05,30.07,546361.0
2019-08-15 12:15:00,30.07,30.11,30.05,30.07,353461.0,30.07,30.11,30.05,30.07,353461.0
2019-08-15 12:20:00,30.07,30.1,30.0,30.04,542123.0,30.07,30.1,30.0,30.04,542123.0
2019-08-15 12:25:00,30.03,30.05,29.91,29.96,524219.0,30.03,30.05,29.91,29.96,524219.0
2019-08-15 12:30:00,29.95,30.01,29.94,29.97,391361.0,29.95,30.01,29.94,29.97,391361.0
2019-08-15 12:35:00,29.97,30.03,29.93,29.97,282422.0,29.97,30.03,29.93,29.97,282422.0
2019-08-15 12:40:00,29.97,30.0,29.91,30.0,280953.0,29.97,30.0,29.91,30.0,280953.0
2019-08-15 12:45:00,29.99,29.99,29.93,29.95,215118.0,29.99,29.99,29.93,29.95,215118.0
2019-08-15 12:50:00,29.94,29.98,29.92,29.95,224752.0,29.94,29.98,29.92,29.95,224752.0
2019-08-15 12:55:00,29.94,29.99,29.92,29.96,162845.0,29.94,29.99,29.92,29.96,162845.0
2019-08-15 13:00:00,29.97,30.03,29.93,30.01,404975.0,29.97,30.03,29.93,30.01,404975.0
2019-08-15 13:05:00,30.0,30.06,29.99,30.03,370092.0,30.0,30.06,29.99,30.03,370092.0
2019-08-15 13:10:00,30.02,30.06,29.98,30.01,267854.0,30.02,30.06,29.98,30.01,267854.0
2019-08-15 13:15:00,30.0,30.08,30.0,30.07,242785.0,30.0,30.08,30.0,30.07,242785.0
2019-08-15 13:20:00,30.07,30.12,30.03,30.04,328626.0,30.07,30.12,30.03,30.04,328626.0
2019-08-15 13:25:00,30.04,30.05,29.95,29.98,367961.0,30.04,30.05,29.95,29.98,367961.0
2019-08-15 13:30:00,29.97,30.01,29.95,29.97,177021.0,29.97,30.01,29.95,29.97,177021.0
2019-08-15 13:35:00,29.97,29.97,29.85,29.89,467166.0,29.97,29.97,29.85,29.89,467166.0
2019-08-15 13:40:00,29.89,29.9,29.81,29.84,373437.0,29.89,29.9,29.81,29.84,373437.0
2019-08-15 13:45:00,29.83,29.85,29.73,29.79,636990.0,29.83,29.85,29.73,29.79,636990.0
2019-08-15 13:50:00,29.79,29.8,29.56,29.59,1254942.0,29.79,29.8,29.56,29.59,1254942.0
2019-08-15 13:55:00,29.59,29.61,29.38,29.42,2447458.0,29.59,29.61,29.38,29.42,2447458.0
2019-08-15 14:00:00,29.41,29.59,29.27,29.28,1985185.0,29.41,29.59,29.27,29.28,1985185.0
2019-08-15 14:05:00,29.27,29.45,29.21,29.38,1708288.0,29.27,29.45,29.21,29.38,1708288.0
2019-08-15 14:10:00,29.38,29.51,29.38,29.46,1103125.0,29.38,29.51,29.38,29.46,1103125.0
2019-08-15 14:15:00,29.47,29.5,29.31,29.33,986306.0,29.47,29.5,29.31,29.33,986306.0
2019-08-15 14:20:00,29.32,29.54,29.27,29.5,1346619.0,29.32,29.54,29.27,29.5,1346619.0
2019-08-15 14:25:00,29.5,29.55,29.46,29.49,810276.0,29.5,29.55,29.46,29.49,810276.0
2019-08-15 14:30:00,29.49,29.53,29.39,29.52,616969.0,29.49,29.53,29.39,29.52,616969.0
2019-08-15 14:35:00,29.52,29.52,29.41,29.46,442411.0,29.52,29.52,29.41,29.46,442411.0
2019-08-15 14:40:00,29.46,29.54,29.44,29.53,325942.0,29.46,29.54,29.44,29.53,325942.0
2019-08-15 14:45:00,29.53,29.66,29.51,29.62,1049547.0,29.53,29.66,29.51,29.62,1049547.0
2019-08-15 14:50:00,29.61,29.63,29.5,29.6,527998.0,29.61,29.63,29.5,29.6,527998.0
2019-08-15 14:55:00,29.61,29.62,29.55,29.58,311850.0,29.61,29.62,29.55,29.58,311850.0
2019-08-15 15:00:00,29.58,29.74,29.57,29.73,739424.0,29.58,29.74,29.57,29.73,739424.0
2019-08-15 15:05:00,29.72,29.79,29.65,29.73,929495.0,29.72,29.79,29.65,29.73,929495.0
2019-08-15 15:10:00,29.74,29.76,29.68,29.74,402199.0,29.74,29.76,29.68,29.74,402199.0
2019-08-15 15:15:00,29.73,29.78,29.71,29.73,448018.0,29.73,29.78,29.71,29.73,448018.0
2019-08-15 15:20:00,29.72,29.77,29.69,29.7,412517.0,29.72,29.77,29.69,29.7,412517.0
2019-08-15 15:25:00,29.69,29.73,29.61,29.66,448735.0,29.69,29.73,29.61,29.66,448735.0
2019-08-15 15:30:00,29.65,29.74,29.64,29.71,448165.0,29.65,29.74,29.64,29.71,448165.0
2019-08-15 15:35:00,29.71,29.74,29.67,29.71,466720.0,29.71,29.74,29.67,29.71,466720.0
2019-08-15 15:40:00,29.71,29.81,29.7,29.79,919364.0,29.71,29.81,29.7,29.79,919364.0
2019-08-15 15:45:00,29.79,29.89,29.75,29.8,1136871.0,29.79,29.89,29.75,29.8,1136871.0
2019-08-15 15:50:00,29.8,29.83,29.68,29.72,1036663.0,29.8,29.83,29.68,29.72,1036663.0
2019-08-15 15:55:00,29.72,29.76,29.65,29.66,2085359.0,29.72,29.76,29.65,29.66,2085359.0
2019-08-16 09:30:00,30.29,30.48,30.21,30.34,3540806.0,30.29,30.48,30.21,30.34,3540806.0
2019-08-16 09:35:00,30.33,30.4,30.26,30.3,1819135.0,30.33,30.4,30.26,30.3,1819135.0
2019-08-16 09:40:00,30.3,30.52,30.25,30.44,2345920.0,30.3,30.52,30.25,30.44,2345920.0
2019-08-16 09:45:00,30.44,30.53,30.33,30.33,1564922.0,30.44,30.53,30.33,30.33,1564922.0
2019-08-16 09:50:00,30.33,30.64,30.32,30.59,1658518.0,30.33,30.64,30.32,30.59,1658518.0
2019-08-16 09:55:00,30.6,30.79,30.53,30.74,2365982.0,30.6,30.79,30.53,30.74,2365982.0
2019-08-16 10:00:00,30.74,30.88,30.71,30.81,1890662.0,30.74,30.88,30.71,30.81,1890662.0
2019-08-16 10:05:00,30.81,30.81,30.62,30.72,1517773.0,30.81,30.81,30.62,30.72,1517773.0
2019-08-16 10:10:00,30.73,30.84,30.67,30.83,981721.0,30.73,30.84,30.67,30.83,981721.0
2019-08-16 10:15:00,30.83,30.95,30.77,30.91,1520960.0,30.83,30.95,30.77,30.91,1520960.0
2019-08-16 10:20:00,30.91,31.19,30.88,31.14,3120465.0,30.91,31.19,30.88,31.14,3120465.0
2019-08-16 10:25:00,31.15,31.19,30.95,31.1,1865803.0,31.15,31.19,30.95,31.1,1865803.0
2019-08-16 10:30:00,31.1,31.13,30.91,31.01,1305045.0,31.1,31.13,30.91,31.01,1305045.0
2019-08-16 10:35:00,31.02,31.2,31.02,31.19,1670357.0,31.02,31.2,31.02,31.19,1670357.0
2019-08-16 10:40:00,31.19,31.35,31.18,31.3,2222238.0,31.19,31.35,31.18,31.3,2222238.0
2019-08-16 10:45:00,31.3,31.44,31.29,31.36,1642790.0,31.3,31.44,31.29,31.36,1642790.0
2019-08-16 10:50:00,31.36,31.42,31.34,31.38,900733.0,31.36,31.42,31.34,31.38,900733.0
2019-08-16 10:55:00,31.39,31.48,31.38,31.46,1139120.0,31.39,31.48,31.38,31.46,1139120.0
2019-08-16 11:00:00,31.46,31.48,31.31,31.37,1585283.0,31.46,31.48,31.31,31.37,1585283.0
2019-08-16 11:05:00,31.37,31.38,31.17,31.18,2334243.0,31.37,31.38,31.17,31.18,2334243.0
2019-08-16 11:10:00,31.19,31.27,31.16,31.26,772879.0,31.19,31.27,31.16,31.26,772879.0
2019-08-16 11:15:00,31.25,31.27,31.09,31.13,1018024.0,31.25,31.27,31.09,31.13,1018024.0
2019-08-16 11:20:00,31.14,31.27,31.13,31.26,779513.0,31.14,31.27,31.13,31.26,779513.0
2019-08-16 11:25:00,31.25,31.3,31.15,31.16,833492.0,31.25,31.3,31.15,31.16,833492.0
2019-08-16 11:30:00,31.16,31.17,31.06,31.11,911736.0,31.16,31.17,31.06,31.11,911736.0
2019-08-16 11:35:00,31.11,31.12,31.02,31.03,679196.0,31.11,31.12,31.02,31.03,679196.0
2019-08-16 11:40:00,31.03,31.04,30.96,31.01,776617.0,31.03,31.04,30.96,31.01,776617.0
2019-08-16 11:45:00,31.01,31.11,30.99,31.08,777508.0,31.01,31.11,30.99,31.08,777508.0
2019-08-16 11:50:00,31.08,31.16,31.08,31.09,740218.0,31.08,31.16,31.08,31.09,740218.0
2019-08-16 11:55:00,31.09,31.15,31.04,31.05,304998.0,31.09,31.15,31.04,31.05,304998.0
2019-08-16 12:00:00,31.04,31.08,31.0,31.02,444538.0,31.04,31.08,31.0,31.02,444538.0
2019-08-16 12:05:00,31.01,31.12,31.01,31.1,382570.0,31.01,31.12,31.01,31.1,382570.0
2019-08-16 12:10:00,31.12,31.16,31.06,31.1,496185.0,31.12,31.16,31.06,31.1,496185.0
2019-08-16 12:15:00,31.1,31.12,30.99,31.04,438068.0,31.1,31.12,30.99,31.04,438068.0
2019-08-16 12:20:00,31.04,31.1,31.04,31.06,223528.0,31.04,31.1,31.04,31.06,223528.0
2019-08-16 12:25:00,31.07,31.1,31.05,31.06,249396.0,31.07,31.1,31.05,31.06,249396.0
2019-08-16 12:30:00,31.05,31.11,31.03,31.11,235059.0,31.05,31.11,31.03,31.11,235059.0
2019-08-16 12:35:00,31.11,31.18,31.1,31.15,384097.0,31.11,31.18,31.1,31.15,384097.0
2019-08-16 12:40:00,31.16,31.25,31.14,31.23,620587.0,31.16,31.25,31.14,31.23,620587.0
2019-08-16 12:45:00,31.23,31.26,31.16,31.18,700640.0,31.23,31.26,31.16,31.18,700640.0
2019-08-16 12:50:00,31.18,31.2,31.16,31.18,245993.0,31.18,31.2,31.16,31.18,245993.0
2019-08-16 12:55:00,31.18,31.23,31.16,31.17,447634.0,31.18,31.23,31.16,31.17,447634.0
2019-08-16 13:00:00,31.16,31.19,31.12,31.13,376431.0,31.16,31.19,31.12,31.13,376431.0
2019-08-16 13:05:00,31.14,31.25,31.13,31.24,358280.0,31.14,31.25,31.13,31.24,358280.0
2019-08-16 13:10:00,31.23,31.26,31.18,31.25,418333.0,31.23,31.26,31.18,31.25,418333.0
2019-08-16 13:15:00,31.25,31.29,31.22,31.25,474155.0,31.25,31.29,31.22,31.25,474155.0
2019-08-16 13:20:00,31.25,31.28,31.2,31.22,278539.0,31.25,31.28,31.2,31.22,278539.0
2019-08-16 13:25:00,31.23,31.23,31.18,31.21,255628.0,31.23,31.23,31.18,31.21,255628.0
2019-08-16 13:30:00,31.21,31.23,31.19,31.19,253402.0,31.21,31.23,31.19,31.19,253402.0
2019-08-16 13:35:00,31.2,31.22,31.16,31.19,264380.0,31.2,31.22,31.16,31.19,264380.0
2019-08-16 13:40:00,31.18,31.22,31.17,31.18,209794.0,31.18,31.22,31.17,31.18,209794.0
2019-08-16 13:45:00,31.17,31.2,31.17,31.19,126635.0,31.17,31.2,31.17,31.19,126635.0
2019-08-16 13:50:00,31.18,31.22,31.15,31.2,278460.0,31.18,31.22,31.15,31.2,278460.0
2019-08-16 13:55:00,31.19,31.24,31.19,31.23,261107.0,31.19,31.24,31.19,31.23,261107.0
2019-08-16 14:00:00,31.23,31.24,31.19,31.22,238702.0,31.23,31.24,31.19,31.22,238702.0
2019-08-16 14:05:00,31.22,31.25,31.18,31.24,302318.0,31.22,31.25,31.18,31.24,302318.0
2019-08-16 14:10:00,31.24,31.26,31.2,31.24,350791.0,31.24,31.26,31.2,31.24,350791.0
2019-08-16 14:15:00,31.24,31.34,31.23,31.33,529643.0,31.24,31.34,31.23,31.33,529643.0
2019-08-16 14:20:00,31.32,31.35,31.3,31.32,391991.0,31.32,31.35,31.3,31.32,391991.0
2019-08-16 14:25:00,31.32,31.32,31.27,31.32,382000.0,31.32,31.32,31.27,31.32,382000.0
2019-08-16 14:30:00,31.32,31.37,31.32,31.36,422477.0,31.32,31.37,31.32,31.36,422477.0
2019-08-16 14:35:00,31.36,31.37,31.22,31.25,525466.0,31.36,31.37,31.22,31.25,525466.0
2019-08-16 14:40:00,31.25,31.26,31.18,31.23,483258.0,31.25,31.26,31.18,31.23,483258.0
2019-08-16 14:45:00,31.23,31.3,31.22,31.26,339834.0,31.23,31.3,31.22,31.26,339834.0
2019-08-16 14:50:00,31.26,31.31,31.25,31.29,264483.0,31.26,31.31,31.25,31.29,264483.0
2019-08-16 14:55:00,31.29,31.32,31.26,31.27,282947.0,31.29,31.32,31.26,31.27,282947.0
2019-08-16 15:00:00,31.28,31.37,31.26,31.36,524988.0,31.28,31.37,31.26,31.36,524988.0
2019-08-16 15:05:00,31.37,31.39,31.35,31.36,394630.0,31.37,31.39,31.35,31.36,394630.0
2019-08-16 15:10:00,31.36,31.4,31.33,31.38,438920.0,31.36,31.4,31.33,31.38,438920.0
2019-08-16 15:15:00,31.37,31.39,31.33,31.37,391440.0,31.37,31.39,31.33,31.37,391440.0
2019-08-16 15:20:00,31.37,31.38,31.27,31.28,563876.0,31.37,31.38,31.27,31.28,563876.0
2019-08-16 15:25:00,31.28,31.31,31.27,31.28,471710.0,31.28,31.31,31.27,31.28,471710.0
2019-08-16 15:30:00,31.28,31.3,31.24,31.26,504632.0,31.28,31.3,31.24,31.26,504632.0
2019-08-16 15:35:00,31.26,31.27,31.19,31.2,592740.0,31.26,31.27,31.19,31.2,592740.0
2019-08-16 15:40:00,31.19,31.27,31.18,31.26,565610.0,31.19,31.27,31.18,31.26,565610.0
2019-08-16 15:45:00,31.25,31.29,31.22,31.27,654912.0,31.25,31.29,31.22,31.27,654912.0
2019-08-16 15:50:00,31.26,31.28,31.18,31.24,1130642.0,31.26,31.28,31.18,31.24,1130642.0
2019-08-16 15:55:00,31.24,31.28,31.17,31.18,1697826.0,31.24,31.28,31.17,31.18,1697826.0
2019-08-19 09:30:00,32.0,32.19,31.85,31.92,4394624.0,32.0,32.19,31.85,31.92,4394624.0
2019-08-19 09:35:00,31.92,32.1,31.9,31.96,1892173.0,31.92,32.1,31.9,31.96,1892173.0
2019-08-19 09:40:00,31.96,32.1,31.91,32.04,1829309.0,31.96,32.1,31.91,32.04,1829309.0
2019-08-19 09:45:00,32.04,32.12,31.86,31.86,1863676.0,32.04,32.12,31.86,31.86,1863676.0
2019-08-19 09:50:00,31.86,31.87,31.69,31.79,2039753.0,31.86,31.87,31.69,31.79,2039753.0
2019-08-19 09:55:00,31.79,31.93,31.77,31.92,1166181.0,31.79,31.93,31.77,31.92,1166181.0
2019-08-19 10:00:00,31.91,31.94,31.76,31.79,977143.0,31.91,31.94,31.76,31.79,977143.0
2019-08-19 10:05:00,31.79,31.88,31.61,31.62,1229066.0,31.79,31.88,31.61,31.62,1229066.0
2019-08-19 10:10:00,31.61,31.64,31.47,31.53,1610265.0,31.61,31.64,31.47,31.53,1610265.0
2019-08-19 10:15:00,31.53,31.75,31.52,31.74,1363802.0,31.53,31.75,31.52,31.74,1363802.0
2019-08-19 10:20:00,31.74,31.83,31.7,31.83,1092595.0,31.74,31.83,31.7,31.83,1092595.0
2019-08-19 10:25:00,31.83,31.86,31.75,31.77,824072.0,31.83,31.86,31.75,31.77,824072.0
2019-08-19 10:30:00,31.77,31.94,31.76,31.92,993385.0,31.77,31.94,31.76,31.92,993385.0
2019-08-19 10:35:00,31.93,32.12,31.89,32.05,1926241.0,31.93,32.12,31.89,32.05,1926241.0
2019-08-19 10:40:00,32.06,32.07,31.94,31.96,896367.0,32.06,32.07,31.94,31.96,896367.0
2019-08-19 10:45:00,31.97,32.0,31.88,31.99,721765.0,31.97,32.0,31.88,31.99,721765.0
2019-08-19 10:50:00,31.98,31.99,31.89,31.99,529422.0,31.98,31.99,31.89,31.99,529422.0
2019-08-19 10:55:00,31.98,31.99,31.88,31.89,390094.0,31.98,31.99,31.88,31.89,390094.0
2019-08-19 11:00:00,31.89,31.98,31.89,31.98,389622.0,31.89,31.98,31.89,31.98,389622.0
2019-08-19 11:05:00,31.97,32.04,31.95,31.99,635250.0,31.97,32.04,31.95,31.99,635250.0
2019-08-19 11:10:00,32.0,32.07,31.96,31.97,529959.0,32.0,32.07,31.96,31.97,529959.0
2019-08-19 11:15:00,31.98,32.08,31.94,32.0,938933.0,31.98,32.08,31.94,32.0,938933.0
2019-08-19 11:20:00,32.0,32.05,31.97,31.99,439488.0,32.0,32.05,31.97,31.99,439488.0
2019-08-19 11:25:00,31.99,32.02,31.9,31.94,650650.0,31.99,32.02,31.9,31.94,650650.0
2019-08-19 11:30:00,31.94,31.95,31.85,31.93,616296.0,31.94,31.95,31.85,31.93,616296.0
2019-08-19 11:35:00,31.93,31.93,31.82,31.86,532549.0,31.93,31.93,31.82,31.86,532549.0
2019-08-19 11:40:00,31.87,31.89,31.83,31.86,455815.0,31.87,31.89,31.83,31.86,455815.0
2019-08-19 11:45:00,31.86,31.87,31.72,31.75,837028.0,31.86,31.87,31.72,31.75,837028.0
2019-08-19 11:50:00,31.76,31.82,31.73,31.79,843584.0,31.76,31.82,31.73,31.79,843584.0
2019-08-19 11:55:00,31.8,31.83,31.75,31.81,350027.0,31.8,31.83,31.75,31.81,350027.0
2019-08-19 12:00:00,31.81,31.82,31.73,31.75,497074.0,31.81,31.82,31.73,31.75,497074.0
2019-08-19 12:05:00,31.75,31.81,31.69,31.81,442556.0,31.75,31.81,31.69,31.81,442556.0
2019-08-19 12:10:00,31.81,31.81,31.74,31.79,366417.0,31.81,31.81,31.74,31.79,366417.0
2019-08-19 12:15:00,31.79,31.83,31.73,31.77,429912.0,31.79,31.83,31.73,31.77,429912.0
2019-08-19 12:20:00,31.78,31.82,31.76,31.81,367991.0,31.78,31.82,31.76,31.81,367991.0
2019-08-19 12:25:00,31.81,31.86,31.79,31.85,396192.0,31.81,31.86,31.79,31.85,396192.0
2019-08-19 12:30:00,31.84,31.89,31.83,31.87,333248.0,31.84,31.89,31.83,31.87,333248.0
2019-08-19 12:35:00,31.86,31.92,31.86,31.92,343063.0,31.86,31.92,31.86,31.92,343063.0
2019-08-19 12:40:00,31.91,31.93,31.89,31.9,288307.0,31.91,31.93,31.89,31.9,288307.0
2019-08-19 12:45:00,31.9,31.97,31.89,31.97,460112.0,31.9,31.97,31.89,31.97,460112.0
2019-08-19 12:50:00,31.97,31.97,31.9,31.91,421740.0,31.97,31.97,31.9,31.91,421740.0
2019-08-19 12:55:00,31.92,31.95,31.86,31.93,399207.0,31.92,31.95,31.86,31.93,399207.0
2019-08-19 13:00:00,31.94,31.99,31.93,31.94,507174.0,31.94,31.99,31.93,31.94,507174.0
2019-08-19 13:05:00,31.94,31.95,31.9,31.94,245470.0,31.94,31.95,31.9,31.94,245470.0
2019-08-19 13:10:00,31.94,31.95,31.85,31.87,466927.0,31.94,31.95,31.85,31.87,466927.0
2019-08-19 13:15:00,31.86,31.9,31.85,31.9,225071.0,31.86,31.9,31.85,31.9,225071.0
2019-08-19 13:20:00,31.9,31.91,31.85,31.9,418716.0,31.9,31.91,31.85,31.9,418716.0
2019-08-19 13:25:00,31.9,31.92,31.88,31.9,377118.0,31.9,31.92,31.88,31.9,377118.0
2019-08-19 13:30:00,31.9,31.91,31.88,31.89,216338.0,31.9,31.91,31.88,31.89,216338.0
2019-08-19 13:35:00,31.89,31.89,31.85,31.86,370540.0,31.89,31.89,31.85,31.86,370540.0
2019-08-19 13:40:00,31.86,31.88,31.82,31.85,321269.0,31.86,31.88,31.82,31.85,321269.0
2019-08-19 13:45:00,31.85,31.85,31.79,31.85,368349.0,31.85,31.85,31.79,31.85,368349.0
2019-08-19 13:50:00,31.84,31.89,31.8,31.82,419731.0,31.84,31.89,31.8,31.82,419731.0
2019-08-19 13:55:00,31.82,31.83,31.78,31.82,326865.0,31.82,31.83,31.78,31.82,326865.0
2019-08-19 14:00:00,31.81,31.82,31.74,31.8,563991.0,31.81,31.82,31.74,31.8,563991.0
2019-08-19 14:05:00,31.8,31.8,31.68,31.72,565078.0,31.8,31.8,31.68,31.72,565078.0
2019-08-19 14:10:00,31.72,31.76,31.71,31.74,449914.0,31.72,31.76,31.71,31.74,449914.0
2019-08-19 14:15:00,31.73,31.76,31.67,31.68,494322.0,31.73,31.76,31.67,31.68,494322.0
2019-08-19 14:20:00,31.67,31.68,31.61,31.63,641161.0,31.67,31.68,31.61,31.63,641161.0
2019-08-19 14:25:00,31.62,31.7,31.62,31.69,322746.0,31.62,31.7,31.62,31.69,322746.0
2019-08-19 14:30:00,31.69,31.7,31.61,31.65,394954.0,31.69,31.7,31.61,31.65,394954.0
2019-08-19 14:35:00,31.65,31.68,31.63,31.67,364896.0,31.65,31.68,31.63,31.67,364896.0
2019-08-19 14:40:00,31.67,31.68,31.62,31.65,343769.0,31.67,31.68,31.62,31.65,343769.0
2019-08-19 14:45:00,31.65,31.66,31.63,31.63,318355.0,31.65,31.66,31.63,31.63,318355.0
2019-08-19 14:50:00,31.64,31.64,31.55,31.56,520173.0,31.64,31.64,31.55,31.56,520173.0
2019-08-19 14:55:00,31.57,31.57,31.51,31.56,539379.0,31.57,31.57,31.51,31.56,539379.0
2019-08-19 15:00:00,31.56,31.58,31.48,31.5,858771.0,31.56,31.58,31.48,31.5,858771.0
2019-08-19 15:05:00,31.49,31.5,31.42,31.5,729694.0,31.49,31.5,31.42,31.5,729694.0
2019-08-19 15:10:00,31.5,31.55,31.42,31.54,677291.0,31.5,31.55,31.42,31.54,677291.0
2019-08-19 15:15:00,31.53,31.55,31.46,31.52,512082.0,31.53,31.55,31.46,31.52,512082.0
2019-08-19 15:20:00,31.52,31.53,31.5,31.51,455636.0,31.52,31.53,31.5,31.51,455636.0
2019-08-19 15:25:00,31.52,31.57,31.49,31.53,619885.0,31.52,31.57,31.49,31.53,619885.0
2019-08-19 15:30:00,31.54,31.54,31.47,31.53,943304.0,31.54,31.54,31.47,31.53,943304.0
2019-08-19 15:35:00,31.53,31.59,31.52,31.56,780647.0,31.53,31.59,31.52,31.56,780647.0
2019-08-19 15:40:00,31.56,31.56,31.51,31.54,996737.0,31.56,31.56,31.51,31.54,996737.0
2019-08-19 15:45:00,31.53,31.54,31.49,31.53,648306.0,31.53,31.54,31.49,31.53,648306.0
2019-08-19 15:50:00,31.53,31.54,31.45,31.5,1276461.0,31.53,31.54,31.45,31.5,1276461.0
2019-08-19 15:55:00,31.5,31.52,31.45,31.46,2057916.0,31.5,31.52,31.45,31.46,2057916.0
2019-08-20 09:30:00,30.9,30.95,30.61,30.62,2711343.0,30.9,30.95,30.61,30.62,2711343.0
2019-08-20 09:35:00,30.62,30.88,30.59,30.79,1736041.0,30.62,30.88,30.59,30.79,1736041.0
2019-08-20 09:40:00,30.79,30.8,30.45,30.67,2288476.0,30.79,30.8,30.45,30.67,2288476.0
2019-08-20 09:45:00,30.66,30.77,30.58,30.62,1233184.0,30.66,30.77,30.58,30.62,1233184.0
2019-08-20 09:50:00,30.63,30.72,30.58,30.69,922535.0,30.63,30.72,30.58,30.69,922535.0
2019-08-20 09:55:00,30.68,30.81,30.6,30.63,1171531.0,30.68,30.81,30.6,30.63,1171531.0
2019-08-20 10:00:00,30.63,30.74,30.6,30.73,512128.0,30.63,30.74,30.6,30.73,512128.0
2019-08-20 10:05:00,30.73,30.83,30.66,30.69,1036357.0,30.73,30.83,30.66,30.69,1036357.0
2019-08-20 10:10:00,30.68,30.81,30.68,30.73,741954.0,30.68,30.81,30.68,30.73,741954.0
2019-08-20 10:15:00,30.74,30.86,30.7,30.84,780374.0,30.74,30.86,30.7,30.84,780374.0
2019-08-20 10:20:00,30.84,30.84,30.73,30.74,486324.0,30.84,30.84,30.73,30.74,486324.0
2019-08-20 10:25:00,30.75,30.79,30.69,30.76,421197.0,30.75,30.79,30.69,30.76,421197.0
2019-08-20 10:30:00,30.76,30.77,30.64,30.64,503201.0,30.76,30.77,30.64,30.64,503201.0
2019-08-20 10:35:00,30.64,30.72,30.56,30.56,807098.0,30.64,30.72,30.56,30.56,807098.0
2019-08-20 10:40:00,30.57,30.66,30.55,30.63,669703.0,30.57,30.66,30.55,30.63,669703.0
2019-08-20 10:45:00,30.62,30.64,30.57,30.6,316349.0,30.62,30.64,30.57,30.6,316349.0
2019-08-20 10:50:00,30.59,30.7,30.57,30.69,424003.0,30.59,30.7,30.57,30.69,424003.0
2019-08-20 10:55:00,30.69,30.82,30.69,30.79,739453.0,30.69,30.82,30.69,30.79,739453.0
2019-08-20 11:00:00,30.8,30.85,30.73,30.83,671325.0,30.8,30.85,30.73,30.83,671325.0
2019-08-20 11:05:00,30.83,30.85,30.81,30.82,380619.0,30.83,30.85,30.81,30.82,380619.0
2019-08-20 11:10:00,30.83,30.94,30.83,30.88,755962.0,30.83,30.94,30.83,30.88,755962.0
2019-08-20 11:15:00,30.89,30.9,30.82,30.85,372477.0,30.89,30.9,30.82,30.85,372477.0
2019-08-20 11:20:00,30.86,30.88,30.79,30.79,388189.0,30.86,30.88,30.79,30.79,388189.0
2019-08-20 11:25:00,30.8,30.87,30.79,30.86,304564.0,30.8,30.87,30.79,30.86,304564.0
2019-08-20 11:30:00,30.85,30.9,30.81,30.89,383853.0,30.85,30.9,30.81,30.89,383853.0
2019-08-20 11:35:00,30.89,30.91,30.84,30.84,370799.0,30.89,30.91,30.84,30.84,370799.0
2019-08-20 11:40:00,30.85,30.86,30.77,30.83,389439.0,30.85,30.86,30.77,30.83,389439.0
2019-08-20 11:45:00,30.83,30.87,30.8,30.85,184569.0,30.83,30.87,30.8,30.85,184569.0
2019-08-20 11:50:00,30.86,30.89,30.83,30.86,251872.0,30.86,30.89,30.83,30.86,251872.0
2019-08-20 11:55:00,30.86,30.89,30.84,30.88,232814.0,30.86,30.89,30.84,30.88,232814.0
2019-08-20 12:00:00,30.88,30.99,30.88,30.98,618300.0,30.88,30.99,30.88,30.98,618300.0
2019-08-20 12:05:00,30.99,31.11,30.98,31.08,1010671.0,30.99,31.11,30.98,31.08,1010671.0
2019-08-20 12:10:00,31.07,31.2,31.07,31.18,742787.0,31.07,31.2,31.07,31.18,742787.0
2019-08-20 12:15:00,31.17,31.19,31.12,31.19,390838.0,31.17,31.19,31.12,31.19,390838.0
2019-08-20 12:20:00,31.19,31.23,31.15,31.19,418627.0,31.19,31.23,31.15,31.19,418627.0
2019-08-20 12:25:00,31.2,31.21,31.15,31.2,344062.0,31.2,31.21,31.15,31.2,344062.0
2019-08-20 12:30:00,31.2,31.27,31.18,31.22,404991.0,31.2,31.27,31.18,31.22,404991.0
2019-08-20 12:35:00,31.21,31.23,31.13,31.14,540830.0,31.21,31.23,31.13,31.14,540830.0
2019-08-20 12:40:00,31.14,31.15,31.09,31.09,333323.0,31.14,31.15,31.09,31.09,333323.0
2019-08-20 12:45:00,31.1,31.11,31.03,31.1,508801.0,31.1,31.11,31.03,31.1,508801.0
2019-08-20 12:50:00,31.1,31.17,31.09,31.13,383128.0,31.1,31.17,31.09,31.13,383128.0
2019-08-20 12:55:00,31.12,31.22,31.12,31.22,233414.0,31.12,31.22,31.12,31.22,233414.0
2019-08-20 13:00:00,31.21,31.23,31.17,31.18,371597.0,31.21,31.23,31.17,31.18,371597.0
2019-08-20 13:05:00,31.18,31.2,31.13,31.17,233661.0,31.18,31.2,31.13,31.17,233661.0
2019-08-20 13:10:00,31.18,31.3,31.18,31.28,402222.0,31.18,31.3,31.18,31.28,402222.0
2019-08-20 13:15:00,31.29,31.3,31.24,31.28,319934.0,31.29,31.3,31.24,31.28,319934.0
2019-08-20 13:20:00,31.27,31.31,31.23,31.24,330614.0,31.27,31.31,31.23,31.24,330614.0
2019-08-20 13:25:00,31.25,31.26,31.2,31.26,264655.0,31.25,31.26,31.2,31.26,264655.0
2019-08-20 13:30:00,31.26,31.29,31.11,31.12,312984.0,31.26,31.29,31.11,31.12,312984.0
2019-08-20 13:35:00,31.12,31.15,31.08,31.13,449357.0,31.12,31.15,31.08,31.13,449357.0
2019-08-20 13:40:00,31.13,31.15,31.07,31.09,377938.0,31.13,31.15,31.07,31.09,377938.0
2019-08-20 13:45:00,31.09,31.12,31.04,31.04,322010.0,31.09,31.12,31.04,31.04,322010.0
2019-08-20 13:50:00,31.03,31.15,31.03,31.13,401252.0,31.03,31.15,31.03,31.13,401252.0
2019-08-20 13:55:00,31.12,31.12,31.06,31.09,238800.0,31.12,31.12,31.06,31.09,238800.0
2019-08-20 14:00:00,31.08,31.1,30.96,31.0,405601.0,31.08,31.1,30.96,31.0,405601.0
2019-08-20 14:05:00,30.99,31.03,30.92,30.94,400761.0,30.99,31.03,30.92,30.94,400761.0
2019-08-20 14:10:00,30.95,31.01,30.94,30.96,254394.0,30.95,31.01,30.94,30.96,254394.0
2019-08-20 14:15:00,30.97,31.02,30.92,31.0,356823.0,30.97,31.02,30.92,31.0,356823.0
2019-08-20 14:20:00,30.99,31.01,30.9,30.98,395775.0,30.99,31.01,30.9,30.98,395775.0
2019-08-20 14:25:00,30.98,31.04,30.96,31.0,281126.0,30.98,31.04,30.96,31.0,281126.0
2019-08-20 14:30:00,30.99,31.06,30.97,31.05,272185.0,30.99,31.06,30.97,31.05,272185.0
2019-08-20 14:35:00,31.05,31.1,31.04,31.05,214266.0,31.05,31.1,31.04,31.05,214266.0
2019-08-20 14:40:00,31.05,31.06,30.97,30.99,246901.0,31.05,31.06,30.97,30.99,246901.0
2019-08-20 14:45:00,30.99,31.0,30.96,30.98,391543.0,30.99,31.0,30.96,30.98,391543.0
2019-08-20 14:50:00,30.97,30.99,30.92,30.96,307975.0,30.97,30.99,30.92,30.96,307975.0
2019-08-20 14:55:00,30.95,31.0,30.95,31.0,240824.0,30.95,31.0,30.95,31.0,240824.0
2019-08-20 15:00:00,30.99,30.99,30.9,30.9,341783.0,30.99,30.99,30.9,30.9,341783.0
2019-08-20 15:05:00,30.91,30.93,30.76,30.77,894005.0,30.91,30.93,30.76,30.77,894005.0
2019-08-20 15:10:00,30.77,30.81,30.74,30.79,938718.0,30.77,30.81,30.74,30.79,938718.0
2019-08-20 15:15:00,30.79,30.82,30.71,30.75,517063.0,30.79,30.82,30.71,30.75,517063.0
2019-08-20 15:20:00,30.76,30.81,30.74,30.8,406995.0,30.76,30.81,30.74,30.8,406995.0
2019-08-20 15:25:00,30.79,30.84,30.76,30.83,478590.0,30.79,30.84,30.76,30.83,478590.0
2019-08-20 15:30:00,30.83,30.86,30.8,30.86,543173.0,30.83,30.86,30.8,30.86,543173.0
2019-08-20 15:35:00,30.85,30.87,30.81,30.81,262438.0,30.85,30.87,30.81,30.81,262438.0
2019-08-20 15:40:00,30.82,30.85,30.78,30.85,436788.0,30.82,30.85,30.78,30.85,436788.0
2019-08-20 15:45:00,30.85,30.88,30.78,30.78,781706.0,30.85,30.88,30.78,30.78,781706.0
2019-08-20 15:50:00,30.79,30.82,30.75,30.78,689835.0,30.79,30.82,30.75,30.78,689835.0
2019-08-20 15:55:00,30.78,30.79,30.7,30.71,1816937.0,30.78,30.79,30.7,30.71,1816937.0
2019-08-21 09:30:00,31.04,31.16,30.84,30.93,2175043.0,31.04,31.16,30.84,30.93,2175043.0
2019-08-21 09:35:00,30.94,31.23,30.91,31.15,1819983.0,30.94,31.23,30.91,31.15,1819983.0
2019-08-21 09:40:00,31.14,31.29,31.13,31.21,1049167.0,31.14,31.29,31.13,31.21,1049167.0
2019-08-21 09:45:00,31.22,31.26,31.11,31.17,702618.0,31.22,31.26,31.11,31.17,702618.0
2019-08-21 09:50:00,31.18,31.35,31.15,31.29,1147553.0,31.18,31.35,31.15,31.29,1147553.0
2019-08-21 09:55:00,31.28,31.31,31.24,31.27,507572.0,31.28,31.31,31.24,31.27,507572.0
2019-08-21 10:00:00,31.26,31.4,31.26,31.38,1073804.0,31.26,31.4,31.26,31.38,1073804.0
2019-08-21 10:05:00,31.38,31.39,31.32,31.34,546321.0,31.38,31.39,31.32,31.34,546321.0
2019-08-21 10:10:00,31.33,31.35,31.23,31.25,595314.0,31.33,31.35,31.23,31.25,595314.0
2019-08-21 10:15:00,31.25,31.32,31.18,31.32,688536.0,31.25,31.32,31.18,31.32,688536.0
2019-08-21 10:20:00,31.32,31.36,31.3,31.34,543326.0,31.32,31.36,31.3,31.34,543326.0
2019-08-21 10:25:00,31.34,31.35,31.26,31.27,318577.0,31.34,31.35,31.26,31.27,318577.0
2019-08-21 10:30:00,31.28,31.31,31.23,31.26,305802.0,31.28,31.31,31.23,31.26,305802.0
2019-08-21 10:35:00,31.25,31.28,31.2,31.21,499540.0,31.25,31.28,31.2,31.21,499540.0
2019-08-21 10:40:00,31.22,31.32,31.2,31.29,382739.0,31.22,31.32,31.2,31.29,382739.0
2019-08-21 10:45:00,31.29,31.32,31.25,31.29,346774.0,31.29,31.32,31.25,31.29,346774.0
2019-08-21 10:50:00,31.29,31.31,31.24,31.25,308906.0,31.29,31.31,31.24,31.25,308906.0
2019-08-21 10:55:00,31.25,31.27,31.19,31.22,514161.0,31.25,31.27,31.19,31.22,514161.0
2019-08-21 11:00:00,31.22,31.25,31.16,31.24,425230.0,31.22,31.25,31.16,31.24,425230.0
2019-08-21 11:05:00,31.25,31.3,31.24,31.29,428147.0,31.25,31.3,31.24,31.29,428147.0
2019-08-21 11:10:00,31.29,31.3,31.26,31.29,262556.0,31.29,31.3,31.26,31.29,262556.0
2019-08-21 11:15:00,31.29,31.3,31.25,31.29,257232.0,31.29,31.3,31.25,31.29,257232.0
2019-08-21 11:20:00,31.29,31.45,31.28,31.42,1588089.0,31.29,31.45,31.28,31.42,1588089.0
2019-08-21 11:25:00,31.42,31.45,31.39,31.4,703845.0,31.42,31.45,31.39,31.4,703845.0
2019-08-21 11:30:00,31.4,31.47,31.39,31.46,364702.0,31.4,31.47,31.39,31.46,364702.0
2019-08-21 11:35:00,31.47,31.49,31.44,31.47,396272.0,31.47,31.49,31.44,31.47,396272.0
2019-08-21 11:40:00,31.47,31.49,31.42,31.45,272071.0,31.47,31.49,31.42,31.45,272071.0
2019-08-21 11:45:00,31.45,31.47,31.39,31.4,231480.0,31.45,31.47,31.39,31.4,231480.0
2019-08-21 11:50:00,31.39,31.43,31.35,31.42,362850.0,31.39,31.43,31.35,31.42,362850.0
2019-08-21 11:55:00,31.42,31.5,31.39,31.48,475611.0,31.42,31.5,31.39,31.48,475611.0
2019-08-21 12:00:00,31.49,31.5,31.39,31.41,285413.0,31.49,31.5,31.39,31.41,285413.0
2019-08-21 12:05:00,31.41,31.44,31.37,31.39,189862.0,31.41,31.44,31.37,31.39,189862.0
2019-08-21 12:10:00,31.38,31.43,31.38,31.43,142425.0,31.38,31.43,31.38,31.43,142425.0
2019-08-21 12:15:00,31.43,31.44,31.39,31.4,215525.0,31.43,31.44,31.39,31.4,215525.0
2019-08-21 12:20:00,31.4,31.41,31.33,31.36,358274.0,31.4,31.41,31.33,31.36,358274.0
2019-08-21 12:25:00,31.36,31.41,31.35,31.4,200328.0,31.36,31.41,31.35,31.4,200328.0
2019-08-21 12:30:00,31.39,31.45,31.38,31.43,197306.0,31.39,31.45,31.38,31.43,197306.0
2019-08-21 12:35:00,31.44,31.44,31.42,31.44,145718.0,31.44,31.44,31.42,31.44,145718.0
2019-08-21 12:40:00,31.43,31.45,31.4,31.42,164458.0,31.43,31.45,31.4,31.42,164458.0
2019-08-21 12:45:00,31.42,31.43,31.41,31.41,97846.0,31.42,31.43,31.41,31.41,97846.0
2019-08-21 12:50:00,31.42,31.5,31.42,31.48,355669.0,31.42,31.5,31.42,31.48,355669.0
2019-08-21 12:55:00,31.49,31.49,31.47,31.49,122358.0,31.49,31.49,31.47,31.49,122358.0
2019-08-21 13:00:00,31.48,31.49,31.46,31.47,158494.0,31.48,31.49,31.46,31.47,158494.0
2019-08-21 13:05:00,31.48,31.57,31.47,31.54,655806.0,31.48,31.57,31.47,31.54,655806.0
2019-08-21 13:10:00,31.55,31.58,31.52,31.57,362025.0,31.55,31.58,31.52,31.57,362025.0
2019-08-21 13:15:00,31.57,31.57,31.47,31.5,296553.0,31.57,31.57,31.47,31.5,296553.0
2019-08-21 13:20:00,31.5,31.52,31.49,31.5,317102.0,31.5,31.52,31.49,31.5,317102.0
2019-08-21 13:25:00,31.49,31.51,31.45,31.48,268062.0,31.49,31.51,31.45,31.48,268062.0
2019-08-21 13:30:00,31.48,31.49,31.43,31.46,295668.0,31.48,31.49,31.43,31.46,295668.0
2019-08-21 13:35:00,31.45,31.49,31.43,31.48,192140.0,31.45,31.49,31.43,31.48,192140.0
2019-08-21 13:40:00,31.48,31.53,31.48,31.5,346407.0,31.48,31.53,31.48,31.5,346407.0
2019-08-21 13:45:00,31.51,31.55,31.49,31.54,232205.0,31.51,31.55,31.49,31.54,232205.0
2019-08-21 13:50:00,31.53,31.54,31.45,31.49,295707.0,31.53,31.54,31.45,31.49,295707.0
2019-08-21 13:55:00,31.49,31.5,31.44,31.46,293902.0,31.49,31.5,31.44,31.46,293902.0
2019-08-21 14:00:00,31.46,31.51,31.37,31.48,625978.0,31.46,31.51,31.37,31.48,625978.0
2019-08-21 14:05:00,31.48,31.54,31.47,31.52,433690.0,31.48,31.54,31.47,31.52,433690.0
2019-08-21 14:10:00,31.53,31.54,31.47,31.54,390740.0,31.53,31.54,31.47,31.54,390740.0
2019-08-21 14:15:00,31.54,31.65,31.53,31.63,826468.0,31.54,31.65,31.53,31.63,826468.0
2019-08-21 14:20:00,31.63,31.66,31.59,31.63,363870.0,31.63,31.66,31.59,31.63,363870.0
2019-08-21 14:25:00,31.63,31.67,31.6,31.62,565929.0,31.63,31.67,31.6,31.62,565929.0
2019-08-21 14:30:00,31.62,31.64,31.57,31.6,319895.0,31.62,31.64,31.57,31.6,319895.0
2019-08-21 14:35:00,31.6,31.62,31.51,31.53,445550.0,31.6,31.62,31.51,31.53,445550.0
2019-08-21 14:40:00,31.53,31.62,31.52,31.6,281109.0,31.53,31.62,31.52,31.6,281109.0
2019-08-21 14:45:00,31.6,31.61,31.53,31.56,409861.0,31.6,31.61,31.53,31.56,409861.0
2019-08-21 14:50:00,31.55,31.56,31.51,31.55,277261.0,31.55,31.56,31.51,31.55,277261.0
2019-08-21 14:55:00,31.55,31.61,31.55,31.6,199334.0,31.55,31.61,31.55,31.6,199334.0
2019-08-21 15:00:00,31.6,31.61,31.56,31.58,237959.0,31.6,31.61,31.56,31.58,237959.0
2019-08-21 15:05:00,31.58,31.59,31.55,31.59,333813.0,31.58,31.59,31.55,31.59,333813.0
2019-08-21 15:10:00,31.59,31.62,31.54,31.56,451215.0,31.59,31.62,31.54,31.56,451215.0
2019-08-21 15:15:00,31.56,31.59,31.54,31.57,214975.0,31.56,31.59,31.54,31.57,214975.0
2019-08-21 15:20:00,31.58,31.59,31.55,31.59,228094.0,31.58,31.59,31.55,31.59,228094.0
2019-08-21 15:25:00,31.58,31.61,31.57,31.61,263068.0,31.58,31.61,31.57,31.61,263068.0
2019-08-21 15:30:00,31.61,31.65,31.58,31.61,562694.0,31.61,31.65,31.58,31.61,562694.0
2019-08-21 15:35:00,31.61,31.63,31.58,31.61,301862.0,31.61,31.63,31.58,31.61,301862.0
2019-08-21 15:40:00,31.61,31.62,31.59,31.6,252775.0,31.61,31.62,31.59,31.6,252775.0
2019-08-21 15:45:00,31.6,31.62,31.57,31.62,562581.0,31.6,31.62,31.57,31.62,562581.0
2019-08-21 15:50:00,31.62,31.69,31.61,31.69,915926.0,31.62,31.69,31.61,31.69,915926.0
2019-08-21 15:55:00,31.68,31.74,31.68,31.7,1993286.0,31.68,31.74,31.68,31.7,1993286.0
2019-08-22 09:30:00,31.77,31.88,31.72,31.74,1553402.0,31.77,31.88,31.72,31.74,1553402.0
2019-08-22 09:35:00,31.74,31.79,31.41,31.48,2222497.0,31.74,31.79,31.41,31.48,2222497.0
2019-08-22 09:40:00,31.49,31.61,31.47,31.57,1072540.0,31.49,31.61,31.47,31.57,1072540.0
2019-08-22 09:45:00,31.57,31.59,31.49,31.52,589343.0,31.57,31.59,31.49,31.52,589343.0
2019-08-22 09:50:00,31.51,31.68,31.41,31.67,1218660.0,31.51,31.68,31.41,31.67,1218660.0
2019-08-22 09:55:00,31.67,31.74,31.59,31.74,969569.0,31.67,31.74,31.59,31.74,969569.0
2019-08-22 10:00:00,31.74,31.83,31.72,31.79,938496.0,31.74,31.83,31.72,31.79,938496.0
2019-08-22 10:05:00,31.78,31.78,31.58,31.65,746374.0,31.78,31.78,31.58,31.65,746374.0
2019-08-22 10:10:00,31.66,31.67,31.55,31.6,519879.0,31.66,31.67,31.55,31.6,519879.0
2019-08-22 10:15:00,31.6,31.62,31.49,31.51,627227.0,31.6,31.62,31.49,31.51,627227.0
2019-08-22 10:20:00,31.5,31.51,31.28,31.36,1553960.0,31.5,31.51,31.28,31.36,1553960.0
2019-08-22 10:25:00,31.35,31.42,31.21,31.24,1109522.0,31.35,31.42,31.21,31.24,1109522.0
2019-08-22 10:30:00,31.24,31.27,31.05,31.12,1271335.0,31.24,31.27,31.05,31.12,1271335.0
2019-08-22 10:35:00,31.12,31.19,30.98,31.13,1375842.0,31.12,31.19,30.98,31.13,1375842.0
2019-08-22 10:40:00,31.12,31.28,31.1,31.14,928477.0,31.12,31.28,31.1,31.14,928477.0
2019-08-22 10:45:00,31.14,31.24,31.09,31.24,758216.0,31.14,31.24,31.09,31.24,758216.0
2019-08-22 10:50:00,31.24,31.28,31.15,31.23,1005681.0,31.24,31.28,31.15,31.23,1005681.0
2019-08-22 10:55:00,31.23,31.26,31.15,31.2,656150.0,31.23,31.26,31.15,31.2,656150.0
2019-08-22 11:00:00,31.2,31.34,31.19,31.23,951617.0,31.2,31.34,31.19,31.23,951617.0
2019-08-22 11:05:00,31.23,31.41,31.22,31.37,717004.0,31.23,31.41,31.22,31.37,717004.0
2019-08-22 11:10:00,31.37,31.45,31.34,31.42,536888.0,31.37,31.45,31.34,31.42,536888.0
2019-08-22 11:15:00,31.41,31.49,31.37,31.45,619753.0,31.41,31.49,31.37,31.45,619753.0
2019-08-22 11:20:00,31.46,31.53,31.43,31.47,557362.0,31.46,31.53,31.43,31.47,557362.0
2019-08-22 11:25:00,31.48,31.52,31.45,31.46,463576.0,31.48,31.52,31.45,31.46,463576.0
2019-08-22 11:30:00,31.47,31.55,31.44,31.53,554407.0,31.47,31.55,31.44,31.53,554407.0
2019-08-22 11:35:00,31.53,31.64,31.53,31.58,625051.0,31.53,31.64,31.53,31.58,625051.0
2019-08-22 11:40:00,31.58,31.61,31.56,31.58,246061.0,31.58,31.61,31.56,31.58,246061.0
2019-08-22 11:45:00,31.58,31.6,31.47,31.52,518989.0,31.58,31.6,31.47,31.52,518989.0
2019-08-22 11:50:00,31.52,31.57,31.5,31.53,240614.0,31.52,31.57,31.5,31.53,240614.0
2019-08-22 11:55:00,31.54,31.57,31.51,31.52,332049.0,31.54,31.57,31.51,31.52,332049.0
2019-08-22 12:00:00,31.52,31.62,31.51,31.61,377968.0,31.52,31.62,31.51,31.61,377968.0
2019-08-22 12:05:00,31.6,31.66,31.58,31.61,379577.0,31.6,31.66,31.58,31.61,379577.0
2019-08-22 12:10:00,31.62,31.63,31.55,31.59,204992.0,31.62,31.63,31.55,31.59,204992.0
2019-08-22 12:15:00,31.6,31.64,31.55,31.62,285197.0,31.6,31.64,31.55,31.62,285197.0
2019-08-22 12:20:00,31.63,31.64,31.57,31.62,196695.0,31.63,31.64,31.57,31.62,196695.0
2019-08-22 12:25:00,31.62,31.63,31.57,31.58,177537.0,31.62,31.63,31.57,31.58,177537.0
2019-08-22 12:30:00,31.59,31.65,31.54,31.55,334848.0,31.59,31.65,31.54,31.55,334848.0
2019-08-22 12:35:00,31.55,31.6,31.53,31.59,240881.0,31.55,31.6,31.53,31.59,240881.0
2019-08-22 12:40:00,31.59,31.64,31.57,31.62,260966.0,31.59,31.64,31.57,31.62,260966.0
2019-08-22 12:45:00,31.62,31.64,31.6,31.62,185357.0,31.62,31.64,31.6,31.62,185357.0
2019-08-22 12:50:00,31.62,31.67,31.6,31.65,241710.0,31.62,31.67,31.6,31.65,241710.0
2019-08-22 12:55:00,31.65,31.65,31.6,31.61,212191.0,31.65,31.65,31.6,31.61,212191.0
2019-08-22 13:00:00,31.6,31.68,31.58,31.68,187894.0,31.6,31.68,31.58,31.68,187894.0
2019-08-22 13:05:00,31.67,31.7,31.65,31.66,353648.0,31.67,31.7,31.65,31.66,353648.0
2019-08-22 13:10:00,31.67,31.7,31.66,31.69,281769.0,31.67,31.7,31.66,31.69,281769.0
2019-08-22 13:15:00,31.68,31.7,31.66,31.68,108489.0,31.68,31.7,31.66,31.68,108489.0
2019-08-22 13:20:00,31.68,31.77,31.66,31.76,467204.0,31.68,31.77,31.66,31.76,467204.0
2019-08-22 13:25:00,31.76,31.78,31.75,31.76,380741.0,31.76,31.78,31.75,31.76,380741.0
2019-08-22 13:30:00,31.75,31.82,31.75,31.81,288778.0,31.75,31.82,31.75,31.81,288778.0
2019-08-22 13:35:00,31.81,31.85,31.8,31.81,359024.0,31.81,31.85,31.8,31.81,359024.0
2019-08-22 13:40:00,31.82,31.84,31.78,31.79,301062.0,31.82,31.84,31.78,31.79,301062.0
2019-08-22 13:45:00,31.78,31.8,31.73,31.73,299368.0,31.78,31.8,31.73,31.73,299368.0
2019-08-22 13:50:00,31.74,31.78,31.73,31.75,279160.0,31.74,31.78,31.73,31.75,279160.0
2019-08-22 13:55:00,31.75,31.77,31.68,31.7,253839.0,31.75,31.77,31.68,31.7,253839.0
2019-08-22 14:00:00,31.71,31.73,31.69,31.69,222595.0,31.71,31.73,31.69,31.69,222595.0
2019-08-22 14:05:00,31.69,31.74,31.63,31.65,334426.0,31.69,31.74,31.63,31.65,334426.0
2019-08-22 14:10:00,31.64,31.65,31.59,31.62,293241.0,31.64,31.65,31.59,31.62,293241.0
2019-08-22 14:15:00,31.62,31.64,31.6,31.63,221130.0,31.62,31.64,31.6,31.63,221130.0
2019-08-22 14:20:00,31.64,31.64,31.52,31.56,321907.0,31.64,31.64,31.52,31.56,321907.0
2019-08-22 14:25:00,31.57,31.58,31.51,31.53,318470.0,31.57,31.58,31.51,31.53,318470.0
2019-08-22 14:30:00,31.53,31.63,31.52,31.61,299612.0,31.53,31.63,31.52,31.61,299612.0
2019-08-22 14:35:00,31.61,31.67,31.59,31.67,241449.0,31.61,31.67,31.59,31.67,241449.0
2019-08-22 14:40:00,31.67,31.72,31.65,31.69,333753.0,31.67,31.72,31.65,31.69,333753.0
2019-08-22 14:45:00,31.7,31.75,31.68,31.69,270200.0,31.7,31.75,31.68,31.69,270200.0
2019-08-22 14:50:00,31.7,31.73,31.68,31.73,206436.0,31.7,31.73,31.68,31.73,206436.0
2019-08-22 14:55:00,31.72,31.76,31.7,31.71,228115.0,31.72,31.76,31.7,31.71,228115.0
2019-08-22 15:00:00,31.72,31.74,31.68,31.71,194593.0,31.72,31.74,31.68,31.71,194593.0
2019-08-22 15:05:00,31.72,31.73,31.7,31.7,138653.0,31.72,31.73,31.7,31.7,138653.0
2019-08-22 15:10:00,31.71,31.74,31.67,31.74,545596.0,31.71,31.74,31.67,31.74,545596.0
2019-08-22 15:15:00,31.74,31.74,31.63,31.7,427369.0,31.74,31.74,31.63,31.7,427369.0
2019-08-22 15:20:00,31.7,31.71,31.67,31.7,211963.0,31.7,31.71,31.67,31.7,211963.0
2019-08-22 15:25:00,31.7,31.79,31.69,31.78,618199.0,31.7,31.79,31.69,31.78,618199.0
2019-08-22 15:30:00,31.78,31.82,31.75,31.79,718898.0,31.78,31.82,31.75,31.79,718898.0
2019-08-22 15:35:00,31.78,31.82,31.77,31.81,311603.0,31.78,31.82,31.77,31.81,311603.0
2019-08-22 15:40:00,31.81,31.85,31.8,31.8,520934.0,31.81,31.85,31.8,31.8,520934.0
2019-08-22 15:45:00,31.81,31.82,31.78,31.8,408553.0,31.81,31.82,31.78,31.8,408553.0
2019-08-22 15:50:00,31.8,31.88,31.78,31.88,955751.0,31.8,31.88,31.78,31.88,955751.0
2019-08-22 15:55:00,31.87,31.92,31.72,31.91,3806923.0,31.87,31.92,31.72,31.91,3806923.0
2019-08-23 09:30:00,31.34,31.52,31.25,31.47,1862296.0,31.34,31.52,31.25,31.47,1862296.0
2019-08-23 09:35:00,31.48,31.5,31.33,31.37,1072920.0,31.48,31.5,31.33,31.37,1072920.0
2019-08-23 09:40:00,31.37,31.38,31.25,31.33,1136703.0,31.37,31.38,31.25,31.33,1136703.0
2019-08-23 09:45:00,31.34,31.39,31.12,31.14,1208472.0,31.34,31.39,31.12,31.14,1208472.0
2019-08-23 09:50:00,31.15,31.29,31.1,31.22,951277.0,31.15,31.29,31.1,31.22,951277.0
2019-08-23 09:55:00,31.21,31.43,31.2,31.43,1004143.0,31.21,31.43,31.2,31.43,1004143.0
2019-08-23 10:00:00,31.42,31.7,31.37,31.52,1797164.0,31.42,31.7,31.37,31.52,1797164.0
2019-08-23 10:05:00,31.52,31.63,31.49,31.49,1183762.0,31.52,31.63,31.49,31.49,1183762.0
2019-08-23 10:10:00,31.49,31.62,31.36,31.6,894910.0,31.49,31.62,31.36,31.6,894910.0
2019-08-23 10:15:00,31.6,31.62,31.5,31.57,559261.0,31.6,31.62,31.5,31.57,559261.0
2019-08-23 10:20:00,31.57,31.67,31.53,31.61,753296.0,31.57,31.67,31.53,31.61,753296.0
2019-08-23 10:25:00,31.61,31.62,31.52,31.58,519707.0,31.61,31.62,31.52,31.58,519707.0
2019-08-23 10:30:00,31.59,31.66,31.53,31.62,474706.0,31.59,31.66,31.53,31.62,474706.0
2019-08-23 10:35:00,31.63,31.83,31.59,31.79,1312778.0,31.63,31.83,31.59,31.79,1312778.0
2019-08-23 10:40:00,31.8,31.82,31.71,31.71,619350.0,31.8,31.82,31.71,31.71,619350.0
2019-08-23 10:45:00,31.71,31.77,31.68,31.7,486308.0,31.71,31.77,31.68,31.7,486308.0
2019-08-23 10:50:00,31.7,31.78,31.64,31.74,596350.0,31.7,31.78,31.64,31.74,596350.0
2019-08-23 10:55:00,31.75,31.81,31.58,31.63,860991.0,31.75,31.81,31.58,31.63,860991.0
2019-08-23 11:00:00,31.63,31.68,31.17,31.29,3031672.0,31.63,31.68,31.17,31.29,3031672.0
2019-08-23 11:05:00,31.29,31.38,30.96,30.98,2629173.0,31.29,31.38,30.96,30.98,2629173.0
2019-08-23 11:10:00,30.97,31.05,30.83,30.86,1882684.0,30.97,31.05,30.83,30.86,1882684.0
2019-08-23 11:15:00,30.86,31.08,30.8,31.02,1350708.0,30.86,31.08,30.8,31.02,1350708.0
2019-08-23 11:20:00,31.02,31.02,30.8,30.82,1203032.0,31.02,31.02,30.8,30.82,1203032.0
2019-08-23 11:25:00,30.81,30.81,30.62,30.65,1648594.0,30.81,30.81,30.62,30.65,1648594.0
2019-08-23 11:30:00,30.65,30.73,30.52,30.56,1169314.0,30.65,30.73,30.52,30.56,1169314.0
2019-08-23 11:35:00,30.57,30.61,30.3,30.33,1784916.0,30.57,30.61,30.3,30.33,1784916.0
2019-08-23 11:40:00,30.34,30.43,30.27,30.43,1094012.0,30.34,30.43,30.27,30.43,1094012.0
2019-08-23 11:45:00,30.42,30.47,30.35,30.38,993723.0,30.42,30.47,30.35,30.38,993723.0
2019-08-23 11:50:00,30.37,30.41,30.34,30.34,630782.0,30.37,30.41,30.34,30.34,630782.0
2019-08-23 11:55:00,30.34,30.39,30.29,30.29,788293.0,30.34,30.39,30.29,30.29,788293.0
2019-08-23 12:00:00,30.29,30.38,30.21,30.33,1234463.0,30.29,30.38,30.21,30.33,1234463.0
2019-08-23 12:05:00,30.32,30.33,30.14,30.26,1381960.0,30.32,30.33,30.14,30.26,1381960.0
2019-08-23 12:10:00,30.27,30.33,30.18,30.29,746041.0,30.27,30.33,30.18,30.29,746041.0
2019-08-23 12:15:00,30.29,30.44,30.24,30.4,976875.0,30.29,30.44,30.24,30.4,976875.0
2019-08-23 12:20:00,30.4,30.44,30.32,30.38,624335.0,30.4,30.44,30.32,30.38,624335.0
2019-08-23 12:25:00,30.38,30.41,30.27,30.3,533978.0,30.38,30.41,30.27,30.3,533978.0
2019-08-23 12:30:00,30.29,30.5,30.29,30.49,720242.0,30.29,30.5,30.29,30.49,720242.0
2019-08-23 12:35:00,30.48,30.54,30.43,30.46,691301.0,30.48,30.54,30.43,30.46,691301.0
2019-08-23 12:40:00,30.46,30.54,30.43,30.45,549343.0,30.46,30.54,30.43,30.45,549343.0
2019-08-23 12:45:00,30.45,30.48,30.39,30.39,447064.0,30.45,30.48,30.39,30.39,447064.0
2019-08-23 12:50:00,30.39,30.47,30.37,30.39,423351.0,30.39,30.47,30.37,30.39,423351.0
2019-08-23 12:55:00,30.39,30.49,30.38,30.45,433820.0,30.39,30.49,30.38,30.45,433820.0
2019-08-23 13:00:00,30.45,30.46,30.4,30.41,414653.0,30.45,30.46,30.4,30.41,414653.0
2019-08-23 13:05:00,30.42,30.42,30.29,30.3,929384.0,30.42,30.42,30.29,30.3,929384.0
2019-08-23 13:10:00,30.3,30.36,30.23,30.35,740700.0,30.3,30.36,30.23,30.35,740700.0
2019-08-23 13:15:00,30.34,30.35,30.2,30.21,639130.0,30.34,30.35,30.2,30.21,639130.0
2019-08-23 13:20:00,30.21,30.21,30.01,30.01,1304536.0,30.21,30.21,30.01,30.01,1304536.0
2019-08-23 13:25:00,30.02,30.07,29.89,29.93,1689551.0,30.02,30.07,29.89,29.93,1689551.0
2019-08-23 13:30:00,29.93,30.1,29.92,30.1,923721.0,29.93,30.1,29.92,30.1,923721.0
2019-08-23 13:35:00,30.1,30.14,30.03,30.13,599784.0,30.1,30.14,30.03,30.13,599784.0
2019-08-23 13:40:00,30.12,30.12,29.97,29.99,764922.0,30.12,30.12,29.97,29.99,764922.0
2019-08-23 13:45:00,29.99,30.09,29.98,30.04,565866.0,29.99,30.09,29.98,30.04,565866.0
2019-08-23 13:50:00,30.04,30.15,30.02,30.12,514776.0,30.04,30.15,30.02,30.12,514776.0
2019-08-23 13:55:00,30.11,30.13,30.06,30.08,541639.0,30.11,30.13,30.06,30.08,541639.0
2019-08-23 14:00:00,30.07,30.08,30.01,30.06,404860.0,30.07,30.08,30.01,30.06,404860.0
2019-08-23 14:05:00,30.06,30.1,30.03,30.03,426275.0,30.06,30.1,30.03,30.03,426275.0
2019-08-23 14:10:00,30.04,30.04,29.99,30.0,470056.0,30.04,30.04,29.99,30.0,470056.0
2019-08-23 14:15:00,30.01,30.06,29.98,30.0,460053.0,30.01,30.06,29.98,30.0,460053.0
2019-08-23 14:20:00,30.0,30.04,29.99,30.01,370147.0,30.0,30.04,29.99,30.01,370147.0
2019-08-23 14:25:00,30.01,30.07,29.98,29.99,528321.0,30.01,30.07,29.98,29.99,528321.0
2019-08-23 14:30:00,29.99,30.02,29.94,29.97,854038.0,29.99,30.02,29.94,29.97,854038.0
2019-08-23 14:35:00,29.97,29.97,29.83,29.83,966229.0,29.97,29.97,29.83,29.83,966229.0
2019-08-23 14:40:00,29.84,29.9,29.82,29.82,682022.0,29.84,29.9,29.82,29.82,682022.0
2019-08-23 14:45:00,29.82,29.86,29.73,29.82,1056698.0,29.82,29.86,29.73,29.82,1056698.0
2019-08-23 14:50:00,29.82,29.88,29.8,29.84,530997.0,29.82,29.88,29.8,29.84,530997.0
2019-08-23 14:55:00,29.83,29.91,29.79,29.9,638937.0,29.83,29.91,29.79,29.9,638937.0
2019-08-23 15:00:00,29.89,29.94,29.85,29.91,829902.0,29.89,29.94,29.85,29.91,829902.0
2019-08-23 15:05:00,29.91,30.0,29.9,29.91,745057.0,29.91,30.0,29.9,29.91,745057.0
2019-08-23 15:10:00,29.91,29.93,29.79,29.86,852346.0,29.91,29.93,29.79,29.86,852346.0
2019-08-23 15:15:00,29.85,29.96,29.85,29.88,585077.0,29.85,29.96,29.85,29.88,585077.0
2019-08-23 15:20:00,29.88,29.89,29.81,29.82,589456.0,29.88,29.89,29.81,29.82,589456.0
2019-08-23 15:25:00,29.82,29.85,29.76,29.78,903008.0,29.82,29.85,29.76,29.78,903008.0
2019-08-23 15:30:00,29.78,29.79,29.68,29.69,1201892.0,29.78,29.79,29.68,29.69,1201892.0
2019-08-23 15:35:00,29.7,29.7,29.67,29.69,1068696.0,29.7,29.7,29.67,29.69,1068696.0
2019-08-23 15:40:00,29.69,29.7,29.66,29.68,1108980.0,29.69,29.7,29.66,29.68,1108980.0
2019-08-23 15:45:00,29.68,29.71,29.58,29.59,1741163.0,29.68,29.71,29.58,29.59,1741163.0
2019-08-23 15:50:00,29.58,29.64,29.5,29.51,2135653.0,29.58,29.64,29.5,29.51,2135653.0
2019-08-23 15:55:00,29.5,29.56,29.4,29.55,4160127.0,29.5,29.56,29.4,29.55,4160127.0
2019-08-26 09:30:00,30.34,30.34,30.03,30.1,2883227.0,30.34,30.34,30.03,30.1,2883227.0
2019-08-26 09:35:00,30.1,30.22,29.94,30.14,2057254.0,30.1,30.22,29.94,30.14,2057254.0
2019-08-26 09:40:00,30.14,30.28,30.09,30.2,1930298.0,30.14,30.28,30.09,30.2,1930298.0
2019-08-26 09:45:00,30.2,30.34,30.19,30.25,1772743.0,30.2,30.34,30.19,30.25,1772743.0
2019-08-26 09:50:00,30.25,30.5,30.25,30.5,2062168.0,30.25,30.5,30.25,30.5,2062168.0
2019-08-26 09:55:00,30.49,30.58,30.4,30.57,1291916.0,30.49,30.58,30.4,30.57,1291916.0
2019-08-26 10:00:00,30.57,30.72,30.56,30.63,1856201.0,30.57,30.72,30.56,30.63,1856201.0
2019-08-26 10:05:00,30.63,30.68,30.42,30.45,1330604.0,30.63,30.68,30.42,30.45,1330604.0
2019-08-26 10:10:00,30.45,30.45,30.27,30.36,1160616.0,30.45,30.45,30.27,30.36,1160616.0
2019-08-26 10:15:00,30.36,30.41,30.26,30.33,988036.0,30.36,30.41,30.26,30.33,988036.0
2019-08-26 10:20:00,30.33,30.42,30.31,30.33,663233.0,30.33,30.42,30.31,30.33,663233.0
2019-08-26 10:25:00,30.34,30.5,30.31,30.48,937610.0,30.34,30.5,30.31,30.48,937610.0
2019-08-26 10:30:00,30.48,30.54,30.35,30.53,1014709.0,30.48,30.54,30.35,30.53,1014709.0
2019-08-26 10:35:00,30.53,30.53,30.4,30.45,729947.0,30.53,30.53,30.4,30.45,729947.0
2019-08-26 10:40:00,30.44,30.44,30.28,30.4,816017.0,30.44,30.44,30.28,30.4,816017.0
2019-08-26 10:45:00,30.41,30.5,30.34,30.46,614643.0,30.41,30.5,30.34,30.46,614643.0
2019-08-26 10:50:00,30.45,30.49,30.39,30.43,512169.0,30.45,30.49,30.39,30.43,512169.0
2019-08-26 10:55:00,30.44,30.44,30.33,30.39,422513.0,30.44,30.44,30.33,30.39,422513.0
2019-08-26 11:00:00,30.39,30.44,30.32,30.4,440048.0,30.39,30.44,30.32,30.4,440048.0
2019-08-26 11:05:00,30.41,30.43,30.36,30.37,272442.0,30.41,30.43,30.36,30.37,272442.0
2019-08-26 11:10:00,30.38,30.46,30.28,30.39,761208.0,30.38,30.46,30.28,30.39,761208.0
2019-08-26 11:15:00,30.39,30.44,30.38,30.41,372242.0,30.39,30.44,30.38,30.41,372242.0
2019-08-26 11:20:00,30.41,30.51,30.4,30.5,484549.0,30.41,30.51,30.4,30.5,484549.0
2019-08-26 11:25:00,30.51,30.55,30.45,30.51,510371.0,30.51,30.55,30.45,30.51,510371.0
2019-08-26 11:30:00,30.51,30.55,30.43,30.48,488908.0,30.51,30.55,30.43,30.48,488908.0
2019-08-26 11:35:00,30.48,30.54,30.45,30.46,436171.0,30.48,30.54,30.45,30.46,436171.0
2019-08-26 11:40:00,30.46,30.49,30.34,30.35,471495.0,30.46,30.49,30.34,30.35,471495.0
2019-08-26 11:45:00,30.35,30.44,30.31,30.44,395409.0,30.35,30.44,30.31,30.44,395409.0
2019-08-26 11:50:00,30.44,30.45,30.35,30.39,246867.0,30.44,30.45,30.35,30.39,246867.0
2019-08-26 11:55:00,30.38,30.44,30.37,30.42,232013.0,30.38,30.44,30.37,30.42,232013.0
2019-08-26 12:00:00,30.43,30.45,30.39,30.41,219679.0,30.43,30.45,30.39,30.41,219679.0
2019-08-26 12:05:00,30.42,30.45,30.41,30.42,164522.0,30.42,30.45,30.41,30.42,164522.0
2019-08-26 12:10:00,30.43,30.45,30.36,30.36,251823.0,30.43,30.45,30.36,30.36,251823.0
2019-08-26 12:15:00,30.37,30.38,30.26,30.27,482144.0,30.37,30.38,30.26,30.27,482144.0
2019-08-26 12:20:00,30.27,30.48,30.26,30.46,469156.0,30.27,30.48,30.26,30.46,469156.0
2019-08-26 12:25:00,30.46,30.47,30.38,30.38,370807.0,30.46,30.47,30.38,30.38,370807.0
2019-08-26 12:30:00,30.39,30.4,30.32,30.35,339570.0,30.39,30.4,30.32,30.35,339570.0
2019-08-26 12:35:00,30.35,30.36,30.3,30.33,353351.0,30.35,30.36,30.3,30.33,353351.0
2019-08-26 12:40:00,30.33,30.34,30.22,30.27,470579.0,30.33,30.34,30.22,30.27,470579.0
2019-08-26 12:45:00,30.27,30.3,30.2,30.23,377426.0,30.27,30.3,30.2,30.23,377426.0
2019-08-26 12:50:00,30.23,30.26,30.19,30.23,450451.0,30.23,30.26,30.19,30.23,450451.0
2019-08-26 12:55:00,30.23,30.3,30.22,30.29,403321.0,30.23,30.3,30.22,30.29,403321.0
2019-08-26 13:00:00,30.29,30.32,30.28,30.3,311081.0,30.29,30.32,30.28,30.3,311081.0
2019-08-26 13:05:00,30.3,30.31,30.25,30.29,203788.0,30.3,30.31,30.25,30.29,203788.0
2019-08-26 13:10:00,30.3,30.3,30.17,30.18,462352.0,30.3,30.3,30.17,30.18,462352.0
2019-08-26 13:15:00,30.18,30.23,30.16,30.17,274185.0,30.18,30.23,30.16,30.17,274185.0
2019-08-26 13:20:00,30.17,30.2,30.16,30.19,175021.0,30.17,30.2,30.16,30.19,175021.0
2019-08-26 13:25:00,30.19,30.23,30.18,30.2,278108.0,30.19,30.23,30.18,30.2,278108.0
2019-08-26 13:30:00,30.2,30.2,30.12,30.16,437518.0,30.2,30.2,30.12,30.16,437518.0
2019-08-26 13:35:00,30.16,30.2,30.14,30.15,216994.0,30.16,30.2,30.14,30.15,216994.0
2019-08-26 13:40:00,30.15,30.18,30.1,30.16,268858.0,30.15,30.18,30.1,30.16,268858.0
2019-08-26 13:45:00,30.17,30.22,30.16,30.22,239901.0,30.17,30.22,30.16,30.22,239901.0
2019-08-26 13:50:00,30.21,30.23,30.19,30.19,283735.0,30.21,30.23,30.19,30.19,283735.0
2019-08-26 13:55:00,30.2,30.22,30.16,30.19,290963.0,30.2,30.22,30.16,30.19,290963.0
2019-08-26 14:00:00,30.2,30.22,30.08,30.12,516133.0,30.2,30.22,30.08,30.12,516133.0
2019-08-26 14:05:00,30.12,30.2,30.1,30.2,283071.0,30.12,30.2,30.1,30.2,283071.0
2019-08-26 14:10:00,30.2,30.2,30.13,30.14,194141.0,30.2,30.2,30.13,30.14,194141.0
2019-08-26 14:15:00,30.13,30.21,30.12,30.17,340247.0,30.13,30.21,30.12,30.17,340247.0
2019-08-26 14:20:00,30.17,30.19,30.13,30.15,219432.0,30.17,30.19,30.13,30.15,219432.0
2019-08-26 14:25:00,30.16,30.19,30.14,30.18,130922.0,30.16,30.19,30.14,30.18,130922.0
2019-08-26 14:30:00,30.17,30.28,30.15,30.22,443866.0,30.17,30.28,30.15,30.22,443866.0
2019-08-26 14:35:00,30.23,30.26,30.21,30.23,229415.0,30.23,30.26,30.21,30.23,229415.0
2019-08-26 14:40:00,30.23,30.28,30.22,30.25,339077.0,30.23,30.28,30.22,30.25,339077.0
2019-08-26 14:45:00,30.24,30.27,30.23,30.24,159991.0,30.24,30.27,30.23,30.24,159991.0
2019-08-26 14:50:00,30.25,30.29,30.23,30.26,283742.0,30.25,30.29,30.23,30.26,283742.0
2019-08-26 14:55:00,30.25,30.29,30.23,30.28,185278.0,30.25,30.29,30.23,30.28,185278.0
2019-08-26 15:00:00,30.27,30.37,30.27,30.32,693342.0,30.27,30.37,30.27,30.32,693342.0
2019-08-26 15:05:00,30.32,30.32,30.25,30.3,359406.0,30.32,30.32,30.25,30.3,359406.0
2019-08-26 15:10:00,30.3,30.34,30.28,30.3,328167.0,30.3,30.34,30.28,30.3,328167.0
2019-08-26 15:15:00,30.3,30.34,30.28,30.3,329895.0,30.3,30.34,30.28,30.3,329895.0
2019-08-26 15:20:00,30.29,30.31,30.26,30.28,272430.0,30.29,30.31,30.26,30.28,272430.0
2019-08-26 15:25:00,30.29,30.29,30.21,30.22,302237.0,30.29,30.29,30.21,30.22,302237.0
2019-08-26 15:30:00,30.22,30.28,30.2,30.21,415971.0,30.22,30.28,30.2,30.21,415971.0
2019-08-26 15:35:00,30.21,30.24,30.17,30.19,427327.0,30.21,30.24,30.17,30.19,427327.0
2019-08-26 15:40:00,30.18,30.19,30.1,30.1,669781.0,30.18,30.19,30.1,30.1,669781.0
2019-08-26 15:45:00,30.1,30.16,30.1,30.11,418747.0,30.1,30.16,30.1,30.11,418747.0
2019-08-26 15:50:00,30.12,30.22,30.11,30.21,848961.0,30.12,30.22,30.11,30.21,848961.0
2019-08-26 15:55:00,30.21,30.29,30.17,30.29,1277406.0,30.21,30.29,30.17,30.29,1277406.0
2019-08-27 09:30:00,30.6,30.89,30.52,30.76,2647886.0,30.6,30.89,30.52,30.76,2647886.0
2019-08-27 09:35:00,30.75,30.84,30.69,30.78,1264029.0,30.75,30.84,30.69,30.78,1264029.0
2019-08-27 09:40:00,30.79,30.85,30.7,30.74,1161501.0,30.79,30.85,30.7,30.74,1161501.0
2019-08-27 09:45:00,30.75,30.86,30.72,30.84,970405.0,30.75,30.86,30.72,30.84,970405.0
2019-08-27 09:50:00,30.83,30.84,30.61,30.62,1279905.0,30.83,30.84,30.61,30.62,1279905.0
2019-08-27 09:55:00,30.63,30.7,30.62,30.67,544513.0,30.63,30.7,30.62,30.67,544513.0
2019-08-27 10:00:00,30.68,30.73,30.57,30.57,870534.0,30.68,30.73,30.57,30.57,870534.0
2019-08-27 10:05:00,30.57,30.64,30.54,30.55,733176.0,30.57,30.64,30.54,30.55,733176.0
2019-08-27 10:10:00,30.56,30.57,30.4,30.44,987939.0,30.56,30.57,30.4,30.44,987939.0
2019-08-27 10:15:00,30.44,30.51,30.42,30.49,626185.0,30.44,30.51,30.42,30.49,626185.0
2019-08-27 10:20:00,30.49,30.55,30.31,30.32,975623.0,30.49,30.55,30.31,30.32,975623.0
2019-08-27 10:25:00,30.32,30.38,30.27,30.35,794776.0,30.32,30.38,30.27,30.35,794776.0
2019-08-27 10:30:00,30.34,30.44,30.32,30.41,457275.0,30.34,30.44,30.32,30.41,457275.0
2019-08-27 10:35:00,30.41,30.42,30.32,30.36,427340.0,30.41,30.42,30.32,30.36,427340.0
2019-08-27 10:40:00,30.37,30.45,30.36,30.45,270845.0,30.37,30.45,30.36,30.45,270845.0
2019-08-27 10:45:00,30.45,30.48,30.31,30.32,520648.0,30.45,30.48,30.31,30.32,520648.0
2019-08-27 10:50:00,30.33,30.36,30.3,30.32,303142.0,30.33,30.36,30.3,30.32,303142.0
2019-08-27 10:55:00,30.33,30.36,30.27,30.28,377160.0,30.33,30.36,30.27,30.28,377160.0
2019-08-27 11:00:00,30.28,30.32,30.24,30.31,534652.0,30.28,30.32,30.24,30.31,534652.0
2019-08-27 11:05:00,30.31,30.31,30.17,30.17,568597.0,30.31,30.31,30.17,30.17,568597.0
2019-08-27 11:10:00,30.17,30.17,30.09,30.11,713566.0,30.17,30.17,30.09,30.11,713566.0
2019-08-27 11:15:00,30.12,30.14,29.9,29.9,1131570.0,30.12,30.14,29.9,29.9,1131570.0
2019-08-27 11:20:00,29.9,29.95,29.83,29.88,1210511.0,29.9,29.95,29.83,29.88,1210511.0
2019-08-27 11:25:00,29.89,29.93,29.85,29.87,713712.0,29.89,29.93,29.85,29.87,713712.0
2019-08-27 11:30:00,29.86,29.99,29.83,29.96,949628.0,29.86,29.99,29.83,29.96,949628.0
2019-08-27 11:35:00,29.96,30.03,29.94,29.96,704478.0,29.96,30.03,29.94,29.96,704478.0
2019-08-27 11:40:00,29.96,29.96,29.86,29.92,561545.0,29.96,29.96,29.86,29.92,561545.0
2019-08-27 11:45:00,29.92,30.02,29.91,30.0,437818.0,29.92,30.02,29.91,30.0,437818.0
2019-08-27 11:50:00,30.0,30.02,29.95,29.98,329947.0,30.0,30.02,29.95,29.98,329947.0
2019-08-27 11:55:00,29.98,29.99,29.88,29.9,417646.0,29.98,29.99,29.88,29.9,417646.0
2019-08-27 12:00:00,29.9,29.93,29.8,29.8,614016.0,29.9,29.93,29.8,29.8,614016.0
2019-08-27 12:05:00,29.81,29.88,29.77,29.88,1169905.0,29.81,29.88,29.77,29.88,1169905.0
2019-08-27 12:10:00,29.87,29.89,29.81,29.86,402068.0,29.87,29.89,29.81,29.86,402068.0
2019-08-27 12:15:00,29.86,29.88,29.82,29.84,262811.0,29.86,29.88,29.82,29.84,262811.0
2019-08-27 12:20:00,29.84,29.88,29.81,29.86,280540.0,29.84,29.88,29.81,29.86,280540.0
2019-08-27 12:25:00,29.86,29.92,29.85,29.89,297980.0,29.86,29.92,29.85,29.89,297980.0
2019-08-27 12:30:00,29.89,29.96,29.82,29.85,733586.0,29.89,29.96,29.82,29.85,733586.0
2019-08-27 12:35:00,29.85,29.88,29.74,29.74,627870.0,29.85,29.88,29.74,29.74,627870.0
2019-08-27 12:40:00,29.74,29.79,29.67,29.74,738425.0,29.74,29.79,29.67,29.74,738425.0
2019-08-27 12:45:00,29.75,29.76,29.69,29.73,512406.0,29.75,29.76,29.69,29.73,512406.0
2019-08-27 12:50:00,29.73,29.74,29.6,29.64,712631.0,29.73,29.74,29.6,29.64,712631.0
2019-08-27 12:55:00,29.65,29.67,29.6,29.63,380705.0,29.65,29.67,29.6,29.63,380705.0
2019-08-27 13:00:00,29.62,29.67,29.6,29.66,393578.0,29.62,29.67,29.6,29.66,393578.0
2019-08-27 13:05:00,29.66,29.75,29.62,29.69,559030.0,29.66,29.75,29.62,29.69,559030.0
2019-08-27 13:10:00,29.69,29.71,29.66,29.67,189925.0,29.69,29.71,29.66,29.67,189925.0
2019-08-27 13:15:00,29.67,29.68,29.6,29.67,373571.0,29.67,29.68,29.6,29.67,373571.0
2019-08-27 13:20:00,29.68,29.75,29.66,29.74,306735.0,29.68,29.75,29.66,29.74,306735.0
2019-08-27 13:25:00,29.74,29.83,29.73,29.82,435688.0,29.74,29.83,29.73,29.82,435688.0
2019-08-27 13:30:00,29.83,29.89,29.78,29.87,720350.0,29.83,29.89,29.78,29.87,720350.0
2019-08-27 13:35:00,29.86,30.05,29.86,29.99,992938.0,29.86,30.05,29.86,29.99,992938.0
2019-08-27 13:40:00,29.99,30.02,29.95,30.01,547313.0,29.99,30.02,29.95,30.01,547313.0
2019-08-27 13:45:00,30.01,30.03,29.97,30.02,365847.0,30.01,30.03,29.97,30.02,365847.0
2019-08-27 13:50:00,30.02,30.02,29.96,29.97,258577.0,30.02,30.02,29.96,29.97,258577.0
2019-08-27 13:55:00,29.96,30.09,29.96,30.06,399604.0,29.96,30.09,29.96,30.06,399604.0
2019-08-27 14:00:00,30.06,30.11,30.04,30.04,351522.0,30.06,30.11,30.04,30.04,351522.0
2019-08-27 14:05:00,30.04,30.07,30.0,30.01,397799.0,30.04,30.07,30.0,30.01,397799.0
2019-08-27 14:10:00,30.01,30.04,29.92,29.94,574676.0,30.01,30.04,29.92,29.94,574676.0
2019-08-27 14:15:00,29.94,30.0,29.92,29.99,260761.0,29.94,30.0,29.92,29.99,260761.0
2019-08-27 14:20:00,29.98,30.04,29.97,30.02,263110.0,29.98,30.04,29.97,30.02,263110.0
2019-08-27 14:25:00,30.02,30.03,29.95,29.98,301511.0,30.02,30.03,29.95,29.98,301511.0
2019-08-27 14:30:00,29.97,29.97,29.9,29.96,235581.0,29.97,29.97,29.9,29.96,235581.0
2019-08-27 14:35:00,29.96,29.97,29.93,29.96,160279.0,29.96,29.97,29.93,29.96,160279.0
2019-08-27 14:40:00,29.97,30.03,29.92,30.0,243800.0,29.97,30.03,29.92,30.0,243800.0
2019-08-27 14:45:00,30.0,30.04,29.96,30.02,270173.0,30.0,30.04,29.96,30.02,270173.0
2019-08-27 14:50:00,30.02,30.1,30.01,30.1,391089.0,30.02,30.1,30.01,30.1,391089.0
2019-08-27 14:55:00,30.1,30.1,30.03,30.05,310670.0,30.1,30.1,30.03,30.05,310670.0
2019-08-27 15:00:00,30.05,30.16,30.04,30.15,501784.0,30.05,30.16,30.04,30.15,501784.0
2019-08-27 15:05:00,30.15,30.22,30.13,30.17,732010.0,30.15,30.22,30.13,30.17,732010.0
2019-08-27 15:10:00,30.17,30.17,30.03,30.04,648850.0,30.17,30.17,30.03,30.04,648850.0
2019-08-27 15:15:00,30.05,30.07,30.02,30.05,191690.0,30.05,30.07,30.02,30.05,191690.0
2019-08-27 15:20:00,30.04,30.04,29.98,30.01,424756.0,30.04,30.04,29.98,30.01,424756.0
2019-08-27 15:25:00,30.0,30.1,29.99,30.09,955530.0,30.0,30.1,29.99,30.09,955530.0
2019-08-27 15:30:00,30.1,30.11,30.03,30.11,594097.0,30.1,30.11,30.03,30.11,594097.0
2019-08-27 15:35:00,30.1,30.14,30.07,30.1,482654.0,30.1,30.14,30.07,30.1,482654.0
2019-08-27 15:40:00,30.1,30.13,30.06,30.08,409315.0,30.1,30.13,30.06,30.08,409315.0
2019-08-27 15:45:00,30.08,30.17,30.07,30.13,509844.0,30.08,30.17,30.07,30.13,509844.0
2019-08-27 15:50:00,30.14,30.15,30.08,30.12,841498.0,30.14,30.15,30.08,30.12,841498.0
2019-08-27 15:55:00,30.11,30.22,30.08,30.2,2026002.0,30.11,30.22,30.08,30.2,2026002.0
2019-08-28 09:30:00,29.92,29.96,29.7,29.8,1673859.0,29.92,29.96,29.7,29.8,1673859.0
2019-08-28 09:35:00,29.8,29.94,29.71,29.9,1280585.0,29.8,29.94,29.71,29.9,1280585.0
2019-08-28 09:40:00,29.89,30.16,29.84,30.14,1259202.0,29.89,30.16,29.84,30.14,1259202.0
2019-08-28 09:45:00,30.14,30.16,30.01,30.1,1029692.0,30.14,30.16,30.01,30.1,1029692.0
2019-08-28 09:50:00,30.09,30.34,30.08,30.3,1483668.0,30.09,30.34,30.08,30.3,1483668.0
2019-08-28 09:55:00,30.3,30.32,30.19,30.21,841344.0,30.3,30.32,30.19,30.21,841344.0
2019-08-28 10:00:00,30.22,30.43,30.19,30.35,1190579.0,30.22,30.43,30.19,30.35,1190579.0
2019-08-28 10:05:00,30.36,30.45,30.33,30.39,1011629.0,30.36,30.45,30.33,30.39,1011629.0
2019-08-28 10:10:00,30.4,30.42,30.3,30.34,600416.0,30.4,30.42,30.3,30.34,600416.0
2019-08-28 10:15:00,30.34,30.4,30.25,30.27,671542.0,30.34,30.4,30.25,30.27,671542.0
2019-08-28 10:20:00,30.27,30.34,30.26,30.34,446865.0,30.27,30.34,30.26,30.34,446865.0
2019-08-28 10:25:00,30.34,30.42,30.33,30.38,642236.0,30.34,30.42,30.33,30.38,642236.0
2019-08-28 10:30:00,30.39,30.52,30.39,30.49,1017027.0,30.39,30.52,30.39,30.49,1017027.0
2019-08-28 10:35:00,30.48,30.59,30.47,30.59,827835.0,30.48,30.59,30.47,30.59,827835.0
2019-08-28 10:40:00,30.59,30.73,30.57,30.71,1631094.0,30.59,30.73,30.57,30.71,1631094.0
2019-08-28 10:45:00,30.71,30.73,30.65,30.7,750704.0,30.71,30.73,30.65,30.7,750704.0
2019-08-28 10:50:00,30.7,30.76,30.69,30.71,775992.0,30.7,30.76,30.69,30.71,775992.0
2019-08-28 10:55:00,30.72,30.83,30.71,30.81,1353430.0,30.72,30.83,30.71,30.81,1353430.0
2019-08-28 11:00:00,30.8,30.84,30.79,30.83,1003948.0,30.8,30.84,30.79,30.83,1003948.0
2019-08-28 11:05:00,30.83,30.89,30.71,30.78,1183916.0,30.83,30.89,30.71,30.78,1183916.0
2019-08-28 11:10:00,30.79,30.83,30.76,30.81,608549.0,30.79,30.83,30.76,30.81,608549.0
2019-08-28 11:15:00,30.8,30.83,30.76,30.81,840391.0,30.8,30.83,30.76,30.81,840391.0
2019-08-28 11:20:00,30.82,30.95,30.78,30.9,1122895.0,30.82,30.95,30.78,30.9,1122895.0
2019-08-28 11:25:00,30.9,30.95,30.87,30.9,627161.0,30.9,30.95,30.87,30.9,627161.0
2019-08-28 11:30:00,30.91,31.0,30.9,30.96,845379.0,30.91,31.0,30.9,30.96,845379.0
2019-08-28 11:35:00,30.96,31.18,30.95,31.18,1392583.0,30.96,31.18,30.95,31.18,1392583.0
2019-08-28 11:40:00,31.17,31.19,31.04,31.04,1005155.0,31.17,31.19,31.04,31.04,1005155.0
2019-08-28 11:45:00,31.05,31.12,31.03,31.1,1028281.0,31.05,31.12,31.03,31.1,1028281.0
2019-08-28 11:50:00,31.1,31.13,31.06,31.1,423550.0,31.1,31.13,31.06,31.1,423550.0
2019-08-28 11:55:00,31.1,31.12,30.93,30.95,756240.0,31.1,31.12,30.93,30.95,756240.0
2019-08-28 12:00:00,30.95,30.99,30.93,30.99,585910.0,30.95,30.99,30.93,30.99,585910.0
2019-08-28 12:05:00,30.99,31.04,30.97,30.99,759275.0,30.99,31.04,30.97,30.99,759275.0
2019-08-28 12:10:00,30.99,31.0,30.95,30.97,480946.0,30.99,31.0,30.95,30.97,480946.0
2019-08-28 12:15:00,30.96,31.04,30.96,31.03,371196.0,30.96,31.04,30.96,31.03,371196.0
2019-08-28 12:20:00,31.04,31.04,30.99,31.01,345469.0,31.04,31.04,30.99,31.01,345469.0
2019-08-28 12:25:00,31.02,31.1,31.01,31.05,577606.0,31.02,31.1,31.01,31.05,577606.0
2019-08-28 12:30:00,31.06,31.17,31.06,31.1,746246.0,31.06,31.17,31.06,31.1,746246.0
2019-08-28 12:35:00,31.11,31.12,31.02,31.03,549137.0,31.11,31.12,31.02,31.03,549137.0
2019-08-28 12:40:00,31.02,31.07,31.0,31.0,376113.0,31.02,31.07,31.0,31.0,376113.0
2019-08-28 12:45:00,31.0,31.04,30.96,31.02,470652.0,31.0,31.04,30.96,31.02,470652.0
2019-08-28 12:50:00,31.02,31.12,31.01,31.1,450982.0,31.02,31.12,31.01,31.1,450982.0
2019-08-28 12:55:00,31.1,31.12,31.02,31.09,639834.0,31.1,31.12,31.02,31.09,639834.0
2019-08-28 13:00:00,31.09,31.09,31.0,31.01,424585.0,31.09,31.09,31.0,31.01,424585.0
2019-08-28 13:05:00,31.01,31.02,30.86,30.89,1014962.0,31.01,31.02,30.86,30.89,1014962.0
2019-08-28 13:10:00,30.88,30.89,30.76,30.84,1036319.0,30.88,30.89,30.76,30.84,1036319.0
2019-08-28 13:15:00,30.84,30.88,30.81,30.82,658536.0,30.84,30.88,30.81,30.82,658536.0
2019-08-28 13:20:00,30.83,30.86,30.79,30.81,313725.0,30.83,30.86,30.79,30.81,313725.0
2019-08-28 13:25:00,30.81,30.85,30.77,30.84,463581.0,30.81,30.85,30.77,30.84,463581.0
2019-08-28 13:30:00,30.85,30.87,30.8,30.86,382958.0,30.85,30.87,30.8,30.86,382958.0
2019-08-28 13:35:00,30.87,30.94,30.85,30.92,423803.0,30.87,30.94,30.85,30.92,423803.0
2019-08-28 13:40:00,30.93,30.94,30.87,30.9,275834.0,30.93,30.94,30.87,30.9,275834.0
2019-08-28 13:45:00,30.91,30.94,30.88,30.92,193499.0,30.91,30.94,30.88,30.92,193499.0
2019-08-28 13:50:00,30.93,30.94,30.82,30.86,464214.0,30.93,30.94,30.82,30.86,464214.0
2019-08-28 13:55:00,30.86,30.88,30.8,30.81,223372.0,30.86,30.88,30.8,30.81,223372.0
2019-08-28 14:00:00,30.82,30.85,30.76,30.77,381250.0,30.82,30.85,30.76,30.77,381250.0
2019-08-28 14:05:00,30.77,30.79,30.74,30.77,356348.0,30.77,30.79,30.74,30.77,356348.0
2019-08-28 14:10:00,30.77,30.8,30.74,30.77,243658.0,30.77,30.8,30.74,30.77,243658.0
2019-08-28 14:15:00,30.76,30.84,30.75,30.83,250627.0,30.76,30.84,30.75,30.83,250627.0
2019-08-28 14:20:00,30.82,30.85,30.78,30.8,245299.0,30.82,30.85,30.78,30.8,245299.0
2019-08-28 14:25:00,30.79,30.83,30.77,30.82,165328.0,30.79,30.83,30.77,30.82,165328.0
2019-08-28 14:30:00,30.81,30.9,30.8,30.9,382185.0,30.81,30.9,30.8,30.9,382185.0
2019-08-28 14:35:00,30.9,30.91,30.85,30.89,281993.0,30.9,30.91,30.85,30.89,281993.0
2019-08-28 14:40:00,30.89,30.93,30.86,30.89,295340.0,30.89,30.93,30.86,30.89,295340.0
2019-08-28 14:45:00,30.88,30.99,30.87,30.95,529215.0,30.88,30.99,30.87,30.95,529215.0
2019-08-28 14:50:00,30.95,30.99,30.94,30.96,467007.0,30.95,30.99,30.94,30.96,467007.0
2019-08-28 14:55:00,30.95,30.99,30.94,30.98,267779.0,30.95,30.99,30.94,30.98,267779.0
2019-08-28 15:00:00,30.97,30.98,30.91,30.94,410337.0,30.97,30.98,30.91,30.94,410337.0
2019-08-28 15:05:00,30.95,30.96,30.91,30.92,345502.0,30.95,30.96,30.91,30.92,345502.0
2019-08-28 15:10:00,30.93,30.96,30.89,30.91,326135.0,30.93,30.96,30.89,30.91,326135.0
2019-08-28 15:15:00,30.9,30.97,30.9,30.96,500827.0,30.9,30.97,30.9,30.96,500827.0
2019-08-28 15:20:00,30.95,30.96,30.84,30.88,390080.0,30.95,30.96,30.84,30.88,390080.0
2019-08-28 15:25:00,30.88,30.88,30.8,30.81,420724.0,30.88,30.88,30.8,30.81,420724.0
2019-08-28 15:30:00,30.8,30.83,30.75,30.83,469955.0,30.8,30.83,30.75,30.83,469955.0
2019-08-28 15:35:00,30.82,30.85,30.8,30.81,353457.0,30.82,30.85,30.8,30.81,353457.0
2019-08-28 15:40:00,30.81,30.84,30.77,30.8,367359.0,30.81,30.84,30.77,30.8,367359.0
2019-08-28 15:45:00,30.8,30.83,30.78,30.8,493052.0,30.8,30.83,30.78,30.8,493052.0
2019-08-28 15:50:00,30.8,30.82,30.72,30.76,749873.0,30.8,30.82,30.72,30.76,749873.0
2019-08-28 15:55:00,30.76,30.8,30.73,30.78,1223343.0,30.76,30.8,30.73,30.78,1223343.0
2019-08-29 09:30:00,31.47,31.78,31.41,31.65,3311774.0,31.47,31.78,31.41,31.65,3311774.0
2019-08-29 09:35:00,31.64,31.78,31.56,31.67,1737158.0,31.64,31.78,31.56,31.67,1737158.0
2019-08-29 09:40:00,31.67,31.75,31.62,31.74,1251769.0,31.67,31.75,31.62,31.74,1251769.0
2019-08-29 09:45:00,31.75,31.83,31.68,31.74,1648824.0,31.75,31.83,31.68,31.74,1648824.0
2019-08-29 09:50:00,31.74,31.74,31.51,31.57,1598836.0,31.74,31.74,31.51,31.57,1598836.0
2019-08-29 09:55:00,31.57,31.64,31.5,31.52,983003.0,31.57,31.64,31.5,31.52,983003.0
2019-08-29 10:00:00,31.53,31.56,31.46,31.5,967101.0,31.53,31.56,31.46,31.5,967101.0
2019-08-29 10:05:00,31.51,31.75,31.51,31.75,1227946.0,31.51,31.75,31.51,31.75,1227946.0
2019-08-29 10:10:00,31.74,31.75,31.54,31.63,878056.0,31.74,31.75,31.54,31.63,878056.0
2019-08-29 10:15:00,31.64,31.67,31.55,31.67,570225.0,31.64,31.67,31.55,31.67,570225.0
2019-08-29 10:20:00,31.68,31.74,31.63,31.7,714213.0,31.68,31.74,31.63,31.7,714213.0
2019-08-29 10:25:00,31.7,31.71,31.63,31.7,405375.0,31.7,31.71,31.63,31.7,405375.0
2019-08-29 10:30:00,31.69,31.7,31.65,31.69,466094.0,31.69,31.7,31.65,31.69,466094.0
2019-08-29 10:35:00,31.69,31.7,31.33,31.45,1493604.0,31.69,31.7,31.33,31.45,1493604.0
2019-08-29 10:40:00,31.44,31.55,31.42,31.46,767754.0,31.44,31.55,31.42,31.46,767754.0
2019-08-29 10:45:00,31.45,31.56,31.4,31.54,924037.0,31.45,31.56,31.4,31.54,924037.0
2019-08-29 10:50:00,31.53,31.6,31.51,31.59,370934.0,31.53,31.6,31.51,31.59,370934.0
2019-08-29 10:55:00,31.58,31.65,31.55,31.65,587321.0,31.58,31.65,31.55,31.65,587321.0
2019-08-29 11:00:00,31.65,31.66,31.58,31.59,493187.0,31.65,31.66,31.58,31.59,493187.0
2019-08-29 11:05:00,31.6,31.65,31.59,31.61,469817.0,31.6,31.65,31.59,31.61,469817.0
2019-08-29 11:10:00,31.61,31.73,31.6,31.72,708735.0,31.61,31.73,31.6,31.72,708735.0
2019-08-29 11:15:00,31.73,31.74,31.67,31.67,377571.0,31.73,31.74,31.67,31.67,377571.0
2019-08-29 11:20:00,31.68,31.7,31.58,31.65,478233.0,31.68,31.7,31.58,31.65,478233.0
2019-08-29 11:25:00,31.66,31.67,31.6,31.61,239942.0,31.66,31.67,31.6,31.61,239942.0
2019-08-29 11:30:00,31.62,31.67,31.61,31.61,297907.0,31.62,31.67,31.61,31.61,297907.0
2019-08-29 11:35:00,31.62,31.65,31.6,31.61,228346.0,31.62,31.65,31.6,31.61,228346.0
2019-08-29 11:40:00,31.61,31.61,31.49,31.51,588290.0,31.61,31.61,31.49,31.51,588290.0
2019-08-29 11:45:00,31.51,31.63,31.5,31.62,570454.0,31.51,31.63,31.5,31.62,570454.0
2019-08-29 11:50:00,31.62,31.68,31.61,31.67,436884.0,31.62,31.68,31.61,31.67,436884.0
2019-08-29 11:55:00,31.67,31.67,31.6,31.61,286902.0,31.67,31.67,31.6,31.61,286902.0
2019-08-29 12:00:00,31.61,31.62,31.55,31.61,335427.0,31.61,31.62,31.55,31.61,335427.0
2019-08-29 12:05:00,31.61,31.63,31.57,31.58,284920.0,31.61,31.63,31.57,31.58,284920.0
2019-08-29 12:10:00,31.59,31.63,31.58,31.6,238787.0,31.59,31.63,31.58,31.6,238787.0
2019-08-29 12:15:00,31.6,31.62,31.58,31.6,251589.0,31.6,31.62,31.58,31.6,251589.0
2019-08-29 12:20:00,31.61,31.63,31.6,31.63,235796.0,31.61,31.63,31.6,31.63,235796.0
2019-08-29 12:25:00,31.63,31.63,31.54,31.57,315764.0,31.63,31.63,31.54,31.57,315764.0
2019-08-29 12:30:00,31.56,31.64,31.56,31.62,326000.0,31.56,31.64,31.56,31.62,326000.0
2019-08-29 12:35:00,31.63,31.67,31.62,31.67,384492.0,31.63,31.67,31.62,31.67,384492.0
2019-08-29 12:40:00,31.67,31.67,31.62,31.62,324555.0,31.67,31.67,31.62,31.62,324555.0
2019-08-29 12:45:00,31.63,31.66,31.58,31.61,275364.0,31.63,31.66,31.58,31.61,275364.0
2019-08-29 12:50:00,31.6,31.63,31.55,31.6,302124.0,31.6,31.63,31.55,31.6,302124.0
2019-08-29 12:55:00,31.61,31.64,31.6,31.62,101634.0,31.61,31.64,31.6,31.62,101634.0
2019-08-29 13:00:00,31.62,31.67,31.62,31.65,249430.0,31.62,31.67,31.62,31.65,249430.0
2019-08-29 13:05:00,31.65,31.67,31.63,31.64,228344.0,31.65,31.67,31.63,31.64,228344.0
2019-08-29 13:10:00,31.64,31.64,31.61,31.62,222863.0,31.64,31.64,31.61,31.62,222863.0
2019-08-29 13:15:00,31.62,31.63,31.56,31.56,234850.0,31.62,31.63,31.56,31.56,234850.0
2019-08-29 13:20:00,31.56,31.59,31.54,31.57,331843.0,31.56,31.59,31.54,31.57,331843.0
2019-08-29 13:25:00,31.57,31.59,31.54,31.54,262007.0,31.57,31.59,31.54,31.54,262007.0
2019-08-29 13:30:00,31.55,31.57,31.51,31.53,301362.0,31.55,31.57,31.51,31.53,301362.0
2019-08-29 13:35:00,31.52,31.56,31.47,31.56,587180.0,31.52,31.56,31.47,31.56,587180.0
2019-08-29 13:40:00,31.55,31.57,31.49,31.56,372065.0,31.55,31.57,31.49,31.56,372065.0
2019-08-29 13:45:00,31.56,31.57,31.54,31.56,154633.0,31.56,31.57,31.54,31.56,154633.0
2019-08-29 13:50:00,31.56,31.62,31.55,31.61,379068.0,31.56,31.62,31.55,31.61,379068.0
2019-08-29 13:55:00,31.62,31.63,31.58,31.63,246830.0,31.62,31.63,31.58,31.63,246830.0
2019-08-29 14:00:00,31.63,31.67,31.63,31.65,385850.0,31.63,31.67,31.63,31.65,385850.0
2019-08-29 14:05:00,31.65,31.68,31.61,31.65,493662.0,31.65,31.68,31.61,31.65,493662.0
2019-08-29 14:10:00,31.66,31.69,31.65,31.67,280753.0,31.66,31.69,31.65,31.67,280753.0
2019-08-29 14:15:00,31.67,31.69,31.49,31.5,984285.0,31.67,31.69,31.49,31.5,984285.0
2019-08-29 14:20:00,31.51,31.56,31.5,31.52,377150.0,31.51,31.56,31.5,31.52,377150.0
2019-08-29 14:25:00,31.52,31.55,31.51,31.53,262355.0,31.52,31.55,31.51,31.53,262355.0
2019-08-29 14:30:00,31.54,31.59,31.53,31.58,309222.0,31.54,31.59,31.53,31.58,309222.0
2019-08-29 14:35:00,31.58,31.63,31.58,31.6,240049.0,31.58,31.63,31.58,31.6,240049.0
2019-08-29 14:40:00,31.61,31.62,31.53,31.54,266227.0,31.61,31.62,31.53,31.54,266227.0
2019-08-29 14:45:00,31.55,31.56,31.52,31.55,183780.0,31.55,31.56,31.52,31.55,183780.0
2019-08-29 14:50:00,31.54,31.55,31.51,31.53,150438.0,31.54,31.55,31.51,31.53,150438.0
2019-08-29 14:55:00,31.53,31.54,31.51,31.54,232609.0,31.53,31.54,31.51,31.54,232609.0
2019-08-29 15:00:00,31.53,31.54,31.51,31.53,180972.0,31.53,31.54,31.51,31.53,180972.0
2019-08-29 15:05:00,31.53,31.56,31.5,31.51,369286.0,31.53,31.56,31.5,31.51,369286.0
2019-08-29 15:10:00,31.51,31.54,31.45,31.45,465257.0,31.51,31.54,31.45,31.45,465257.0
2019-08-29 15:15:00,31.45,31.48,31.43,31.47,334626.0,31.45,31.48,31.43,31.47,334626.0
2019-08-29 15:20:00,31.47,31.47,31.43,31.44,240806.0,31.47,31.47,31.43,31.44,240806.0
2019-08-29 15:25:00,31.44,31.45,31.42,31.43,209607.0,31.44,31.45,31.42,31.43,209607.0
2019-08-29 15:30:00,31.43,31.51,31.42,31.46,524126.0,31.43,31.51,31.42,31.46,524126.0
2019-08-29 15:35:00,31.46,31.51,31.43,31.5,265062.0,31.46,31.51,31.43,31.5,265062.0
2019-08-29 15:40:00,31.51,31.51,31.47,31.47,281889.0,31.51,31.51,31.47,31.47,281889.0
2019-08-29 15:45:00,31.48,31.52,31.46,31.49,440880.0,31.48,31.52,31.46,31.49,440880.0
2019-08-29 15:50:00,31.48,31.51,31.44,31.46,738931.0,31.48,31.51,31.44,31.46,738931.0
2019-08-29 15:55:00,31.47,31.5,31.43,31.45,905969.0,31.47,31.5,31.43,31.45,905969.0
2019-08-30 09:30:00,31.6,31.73,31.43,31.5,1798380.0,31.6,31.73,31.43,31.5,1798380.0
2019-08-30 09:35:00,31.5,31.74,31.5,31.73,1312796.0,31.5,31.74,31.5,31.73,1312796.0
2019-08-30 09:40:00,31.73,31.75,31.65,31.66,1106008.0,31.73,31.75,31.65,31.66,1106008.0
2019-08-30 09:45:00,31.65,31.83,31.63,31.82,1217664.0,31.65,31.83,31.63,31.82,1217664.0
2019-08-30 09:50:00,31.81,31.84,31.72,31.77,826222.0,31.81,31.84,31.72,31.77,826222.0
2019-08-30 09:55:00,31.77,31.78,31.66,31.76,742717.0,31.77,31.78,31.66,31.76,742717.0
2019-08-30 10:00:00,31.77,31.87,31.74,31.77,1361771.0,31.77,31.87,31.74,31.77,1361771.0
2019-08-30 10:05:00,31.77,31.81,31.72,31.73,717293.0,31.77,31.81,31.72,31.73,717293.0
2019-08-30 10:10:00,31.73,31.75,31.61,31.62,668641.0,31.73,31.75,31.61,31.62,668641.0
2019-08-30 10:15:00,31.62,31.65,31.53,31.55,899132.0,31.62,31.65,31.53,31.55,899132.0
2019-08-30 10:20:00,31.56,31.57,31.42,31.47,911586.0,31.56,31.57,31.42,31.47,911586.0
2019-08-30 10:25:00,31.48,31.55,31.48,31.54,562344.0,31.48,31.55,31.48,31.54,562344.0
2019-08-30 10:30:00,31.54,31.61,31.51,31.51,710723.0,31.54,31.61,31.51,31.51,710723.0
2019-08-30 10:35:00,31.5,31.56,31.46,31.5,546158.0,31.5,31.56,31.46,31.5,546158.0
2019-08-30 10:40:00,31.5,31.52,31.28,31.35,1816752.0,31.5,31.52,31.28,31.35,1816752.0
2019-08-30 10:45:00,31.34,31.44,31.25,31.43,1244119.0,31.34,31.44,31.25,31.43,1244119.0
2019-08-30 10:50:00,31.42,31.5,31.38,31.48,777481.0,31.42,31.5,31.38,31.48,777481.0
2019-08-30 10:55:00,31.48,31.5,31.43,31.45,434833.0,31.48,31.5,31.43,31.45,434833.0
2019-08-30 11:00:00,31.45,31.48,31.35,31.37,890948.0,31.45,31.48,31.35,31.37,890948.0
2019-08-30 11:05:00,31.37,31.49,31.33,31.46,555342.0,31.37,31.49,31.33,31.46,555342.0
2019-08-30 11:10:00,31.46,31.48,31.34,31.37,496394.0,31.46,31.48,31.34,31.37,496394.0
2019-08-30 11:15:00,31.36,31.4,31.3,31.32,739585.0,31.36,31.4,31.3,31.32,739585.0
2019-08-30 11:20:00,31.32,31.35,31.26,31.27,499358.0,31.32,31.35,31.26,31.27,499358.0
2019-08-30 11:25:00,31.27,31.31,31.15,31.3,820687.0,31.27,31.31,31.15,31.3,820687.0
2019-08-30 11:30:00,31.29,31.36,31.29,31.31,440518.0,31.29,31.36,31.29,31.31,440518.0
2019-08-30 11:35:00,31.31,31.32,31.24,31.26,285766.0,31.31,31.32,31.24,31.26,285766.0
2019-08-30 11:40:00,31.26,31.28,31.22,31.28,284076.0,31.26,31.28,31.22,31.28,284076.0
2019-08-30 11:45:00,31.28,31.31,31.24,31.31,346039.0,31.28,31.31,31.24,31.31,346039.0
2019-08-30 11:50:00,31.31,31.31,31.24,31.27,235901.0,31.31,31.31,31.24,31.27,235901.0
2019-08-30 11:55:00,31.27,31.28,31.21,31.25,226190.0,31.27,31.28,31.21,31.25,226190.0
2019-08-30 12:00:00,31.26,31.28,31.21,31.22,137680.0,31.26,31.28,31.21,31.22,137680.0
2019-08-30 12:05:00,31.22,31.27,31.14,31.16,356999.0,31.22,31.27,31.14,31.16,356999.0
2019-08-30 12:10:00,31.16,31.29,31.13,31.26,307605.0,31.16,31.29,31.13,31.26,307605.0
2019-08-30 12:15:00,31.26,31.28,31.24,31.27,134385.0,31.26,31.28,31.24,31.27,134385.0
2019-08-30 12:20:00,31.26,31.29,31.25,31.26,222653.0,31.26,31.29,31.25,31.26,222653.0
2019-08-30 12:25:00,31.27,31.3,31.26,31.26,141047.0,31.27,31.3,31.26,31.26,141047.0
2019-08-30 12:30:00,31.27,31.29,31.22,31.28,227322.0,31.27,31.29,31.22,31.28,227322.0
2019-08-30 12:35:00,31.28,31.28,31.22,31.25,159329.0,31.28,31.28,31.22,31.25,159329.0
2019-08-30 12:40:00,31.25,31.28,31.23,31.27,103387.0,31.25,31.28,31.23,31.27,103387.0
2019-08-30 12:45:00,31.28,31.29,31.25,31.25,184283.0,31.28,31.29,31.25,31.25,184283.0
2019-08-30 12:50:00,31.26,31.28,31.24,31.28,148794.0,31.26,31.28,31.24,31.28,148794.0
2019-08-30 12:55:00,31.28,31.32,31.27,31.31,276241.0,31.28,31.32,31.27,31.31,276241.0
2019-08-30 13:00:00,31.31,31.35,31.29,31.29,219681.0,31.31,31.35,31.29,31.29,219681.0
2019-08-30 13:05:00,31.29,31.3,31.27,31.28,159871.0,31.29,31.3,31.27,31.28,159871.0
2019-08-30 13:10:00,31.28,31.3,31.26,31.29,109088.0,31.28,31.3,31.26,31.29,109088.0
2019-08-30 13:15:00,31.28,31.28,31.22,31.23,284297.0,31.28,31.28,31.22,31.23,284297.0
2019-08-30 13:20:00,31.24,31.26,31.21,31.23,206459.0,31.24,31.26,31.21,31.23,206459.0
2019-08-30 13:25:00,31.22,31.25,31.21,31.24,152400.0,31.22,31.25,31.21,31.24,152400.0
2019-08-30 13:30:00,31.24,31.26,31.23,31.24,138565.0,31.24,31.26,31.23,31.24,138565.0
2019-08-30 13:35:00,31.23,31.27,31.2,31.25,209616.0,31.23,31.27,31.2,31.25,209616.0
2019-08-30 13:40:00,31.25,31.29,31.23,31.24,303264.0,31.25,31.29,31.23,31.24,303264.0
2019-08-30 13:45:00,31.24,31.29,31.23,31.27,174065.0,31.24,31.29,31.23,31.27,174065.0
2019-08-30 13:50:00,31.28,31.29,31.26,31.26,80782.0,31.28,31.29,31.26,31.26,80782.0
2019-08-30 13:55:00,31.26,31.33,31.24,31.31,290196.0,31.26,31.33,31.24,31.31,290196.0
2019-08-30 14:00:00,31.31,31.35,31.3,31.32,203901.0,31.31,31.35,31.3,31.32,203901.0
2019-08-30 14:05:00,31.32,31.33,31.31,31.33,147023.0,31.32,31.33,31.31,31.33,147023.0
2019-08-30 14:10:00,31.33,31.36,31.32,31.33,257734.0,31.33,31.36,31.32,31.33,257734.0
2019-08-30 14:15:00,31.33,31.41,31.33,31.41,230548.0,31.33,31.41,31.33,31.41,230548.0
2019-08-30 14:20:00,31.41,31.47,31.4,31.45,472668.0,31.41,31.47,31.4,31.45,472668.0
2019-08-30 14:25:00,31.44,31.49,31.44,31.47,420572.0,31.44,31.49,31.44,31.47,420572.0
2019-08-30 14:30:00,31.48,31.53,31.45,31.46,714652.0,31.48,31.53,31.45,31.46,714652.0
2019-08-30 14:35:00,31.46,31.5,31.43,31.48,390599.0,31.46,31.5,31.43,31.48,390599.0
2019-08-30 14:40:00,31.49,31.49,31.4,31.47,375618.0,31.49,31.49,31.4,31.47,375618.0
2019-08-30 14:45:00,31.46,31.47,31.4,31.41,196551.0,31.46,31.47,31.4,31.41,196551.0
2019-08-30 14:50:00,31.42,31.45,31.41,31.42,149947.0,31.42,31.45,31.41,31.42,149947.0
2019-08-30 14:55:00,31.42,31.47,31.41,31.46,374456.0,31.42,31.47,31.41,31.46,374456.0
2019-08-30 15:00:00,31.46,31.47,31.35,31.39,206028.0,31.46,31.47,31.35,31.39,206028.0
2019-08-30 15:05:00,31.39,31.4,31.35,31.39,112213.0,31.39,31.4,31.35,31.39,112213.0
2019-08-30 15:10:00,31.39,31.39,31.34,31.37,134939.0,31.39,31.39,31.34,31.37,134939.0
2019-08-30 15:15:00,31.37,31.39,31.32,31.33,246752.0,31.37,31.39,31.32,31.33,246752.0
2019-08-30 15:20:00,31.34,31.36,31.3,31.32,228811.0,31.34,31.36,31.3,31.32,228811.0
2019-08-30 15:25:00,31.33,31.39,31.32,31.36,239854.0,31.33,31.39,31.32,31.36,239854.0
2019-08-30 15:30:00,31.37,31.4,31.35,31.37,210061.0,31.37,31.4,31.35,31.37,210061.0
2019-08-30 15:35:00,31.37,31.47,31.35,31.44,628961.0,31.37,31.47,31.35,31.44,628961.0
2019-08-30 15:40:00,31.45,31.47,31.38,31.39,291109.0,31.45,31.47,31.38,31.39,291109.0
2019-08-30 15:45:00,31.4,31.44,31.38,31.38,252956.0,31.4,31.44,31.38,31.38,252956.0
2019-08-30 15:50:00,31.39,31.44,31.38,31.4,671613.0,31.39,31.44,31.38,31.4,671613.0
2019-08-30 15:55:00,31.41,31.48,31.41,31.43,1648053.0,31.41,31.48,31.41,31.43,1648053.0
2019-09-03 09:30:00,30.9,31.05,30.72,30.97,1939850.0,30.9,31.05,30.72,30.97,1939850.0
2019-09-03 09:35:00,30.98,31.08,30.87,31.0,1454143.0,30.98,31.08,30.87,31.0,1454143.0
2019-09-03 09:40:00,31.01,31.02,30.86,30.93,872430.0,31.01,31.02,30.86,30.93,872430.0
2019-09-03 09:45:00,30.93,31.03,30.87,30.97,1154176.0,30.93,31.03,30.87,30.97,1154176.0
2019-09-03 09:50:00,30.98,31.14,30.97,31.04,1024612.0,30.98,31.14,30.97,31.04,1024612.0
2019-09-03 09:55:00,31.04,31.06,30.97,31.0,630491.0,31.04,31.06,30.97,31.0,630491.0
2019-09-03 10:00:00,30.99,31.0,30.82,30.88,1603018.0,30.99,31.0,30.82,30.88,1603018.0
2019-09-03 10:05:00,30.87,30.93,30.78,30.88,935481.0,30.87,30.93,30.78,30.88,935481.0
2019-09-03 10:10:00,30.88,30.94,30.84,30.86,612812.0,30.88,30.94,30.84,30.86,612812.0
2019-09-03 10:15:00,30.85,30.97,30.84,30.92,583950.0,30.85,30.97,30.84,30.92,583950.0
2019-09-03 10:20:00,30.92,30.95,30.89,30.9,329561.0,30.92,30.95,30.89,30.9,329561.0
2019-09-03 10:25:00,30.91,30.91,30.79,30.9,626537.0,30.91,30.91,30.79,30.9,626537.0
2019-09-03 10:30:00,30.9,30.9,30.77,30.82,580355.0,30.9,30.9,30.77,30.82,580355.0
2019-09-03 10:35:00,30.82,30.82,30.75,30.79,404575.0,30.82,30.82,30.75,30.79,404575.0
2019-09-03 10:40:00,30.78,30.93,30.77,30.81,814148.0,30.78,30.93,30.77,30.81,814148.0
2019-09-03 10:45:00,30.8,30.83,30.73,30.78,650422.0,30.8,30.83,30.73,30.78,650422.0
2019-09-03 10:50:00,30.78,30.82,30.75,30.8,396885.0,30.78,30.82,30.75,30.8,396885.0
2019-09-03 10:55:00,30.8,30.84,30.76,30.83,430309.0,30.8,30.84,30.76,30.83,430309.0
2019-09-03 11:00:00,30.83,30.83,30.72,30.73,560913.0,30.83,30.83,30.72,30.73,560913.0
2019-09-03 11:05:00,30.72,30.77,30.7,30.72,754778.0,30.72,30.77,30.7,30.72,754778.0
2019-09-03 11:10:00,30.72,30.74,30.68,30.72,611219.0,30.72,30.74,30.68,30.72,611219.0
2019-09-03 11:15:00,30.72,30.78,30.71,30.75,312634.0,30.72,30.78,30.71,30.75,312634.0
2019-09-03 11:20:00,30.74,30.79,30.73,30.77,182070.0,30.74,30.79,30.73,30.77,182070.0
2019-09-03 11:25:00,30.77,30.8,30.73,30.79,502536.0,30.77,30.8,30.73,30.79,502536.0
2019-09-03 11:30:00,30.79,30.89,30.76,30.84,481212.0,30.79,30.89,30.76,30.84,481212.0
2019-09-03 11:35:00,30.84,30.89,30.82,30.85,254095.0,30.84,30.89,30.82,30.85,254095.0
2019-09-03 11:40:00,30.85,30.86,30.83,30.83,189263.0,30.85,30.86,30.83,30.83,189263.0
2019-09-03 11:45:00,30.84,30.94,30.81,30.93,435518.0,30.84,30.94,30.81,30.93,435518.0
2019-09-03 11:50:00,30.93,30.94,30.89,30.92,181346.0,30.93,30.94,30.89,30.92,181346.0
2019-09-03 11:55:00,30.92,30.92,30.85,30.89,239158.0,30.92,30.92,30.85,30.89,239158.0
2019-09-03 12:00:00,30.89,30.93,30.84,30.91,249465.0,30.89,30.93,30.84,30.91,249465.0
2019-09-03 12:05:00,30.91,30.92,30.86,30.88,195935.0,30.91,30.92,30.86,30.88,195935.0
2019-09-03 12:10:00,30.88,30.95,30.87,30.94,197918.0,30.88,30.95,30.87,30.94,197918.0
2019-09-03 12:15:00,30.95,31.0,30.93,30.98,331643.0,30.95,31.0,30.93,30.98,331643.0
2019-09-03 12:20:00,30.99,31.0,30.95,30.95,264796.0,30.99,31.0,30.95,30.95,264796.0
2019-09-03 12:25:00,30.96,30.98,30.92,30.93,253176.0,30.96,30.98,30.92,30.93,253176.0
2019-09-03 12:30:00,30.93,30.94,30.87,30.88,281506.0,30.93,30.94,30.87,30.88,281506.0
2019-09-03 12:35:00,30.88,30.91,30.87,30.88,154154.0,30.88,30.91,30.87,30.88,154154.0
2019-09-03 12:40:00,30.88,30.88,30.84,30.86,223526.0,30.88,30.88,30.84,30.86,223526.0
2019-09-03 12:45:00,30.86,30.93,30.83,30.91,183788.0,30.86,30.93,30.83,30.91,183788.0
2019-09-03 12:50:00,30.91,30.91,30.83,30.85,232127.0,30.91,30.91,30.83,30.85,232127.0
2019-09-03 12:55:00,30.84,30.89,30.84,30.84,248301.0,30.84,30.89,30.84,30.84,248301.0
2019-09-03 13:00:00,30.85,30.88,30.82,30.83,348101.0,30.85,30.88,30.82,30.83,348101.0
2019-09-03 13:05:00,30.83,30.86,30.76,30.86,343499.0,30.83,30.86,30.76,30.86,343499.0
2019-09-03 13:10:00,30.86,30.89,30.82,30.86,162072.0,30.86,30.89,30.82,30.86,162072.0
2019-09-03 13:15:00,30.85,30.86,30.81,30.83,120300.0,30.85,30.86,30.81,30.83,120300.0
2019-09-03 13:20:00,30.83,30.83,30.78,30.79,239547.0,30.83,30.83,30.78,30.79,239547.0
2019-09-03 13:25:00,30.8,30.83,30.77,30.8,168444.0,30.8,30.83,30.77,30.8,168444.0
2019-09-03 13:30:00,30.81,30.81,30.75,30.76,212807.0,30.81,30.81,30.75,30.76,212807.0
2019-09-03 13:35:00,30.76,30.81,30.75,30.79,156163.0,30.76,30.81,30.75,30.79,156163.0
2019-09-03 13:40:00,30.8,30.83,30.78,30.82,233109.0,30.8,30.83,30.78,30.82,233109.0
2019-09-03 13:45:00,30.82,30.87,30.82,30.87,248444.0,30.82,30.87,30.82,30.87,248444.0
2019-09-03 13:50:00,30.86,30.86,30.8,30.81,191671.0,30.86,30.86,30.8,30.81,191671.0
2019-09-03 13:55:00,30.8,30.84,30.8,30.82,187641.0,30.8,30.84,30.8,30.82,187641.0
2019-09-03 14:00:00,30.83,30.86,30.81,30.85,219551.0,30.83,30.86,30.81,30.85,219551.0
2019-09-03 14:05:00,30.84,30.86,30.82,30.85,126428.0,30.84,30.86,30.82,30.85,126428.0
2019-09-03 14:10:00,30.84,30.9,30.84,30.88,267693.0,30.84,30.9,30.84,30.88,267693.0
2019-09-03 14:15:00,30.88,30.89,30.83,30.83,155220.0,30.88,30.89,30.83,30.83,155220.0
2019-09-03 14:20:00,30.84,30.86,30.77,30.79,209513.0,30.84,30.86,30.77,30.79,209513.0
2019-09-03 14:25:00,30.79,30.81,30.77,30.79,151222.0,30.79,30.81,30.77,30.79,151222.0
2019-09-03 14:30:00,30.79,30.82,30.76,30.76,241788.0,30.79,30.82,30.76,30.76,241788.0
2019-09-03 14:35:00,30.76,30.79,30.71,30.73,513076.0,30.76,30.79,30.71,30.73,513076.0
2019-09-03 14:40:00,30.73,30.74,30.7,30.73,199145.0,30.73,30.74,30.7,30.73,199145.0
2019-09-03 14:45:00,30.74,30.79,30.69,30.79,409655.0,30.74,30.79,30.69,30.79,409655.0
2019-09-03 14:50:00,30.78,30.82,30.76,30.81,265553.0,30.78,30.82,30.76,30.81,265553.0
2019-09-03 14:55:00,30.8,30.84,30.76,30.83,311991.0,30.8,30.84,30.76,30.83,311991.0
2019-09-03 15:00:00,30.84,30.88,30.83,30.83,421022.0,30.84,30.88,30.83,30.83,421022.0
2019-09-03 15:05:00,30.83,30.88,30.82,30.88,230610.0,30.83,30.88,30.82,30.88,230610.0
2019-09-03 15:10:00,30.87,30.92,30.86,30.9,310720.0,30.87,30.92,30.86,30.9,310720.0
2019-09-03 15:15:00,30.9,30.97,30.89,30.95,453151.0,30.9,30.97,30.89,30.95,453151.0
2019-09-03 15:20:00,30.95,30.98,30.94,30.98,299919.0,30.95,30.98,30.94,30.98,299919.0
2019-09-03 15:25:00,30.98,30.98,30.94,30.96,245117.0,30.98,30.98,30.94,30.96,245117.0
2019-09-03 15:30:00,30.96,31.0,30.95,30.98,497296.0,30.96,31.0,30.95,30.98,497296.0
2019-09-03 15:35:00,30.98,31.0,30.97,30.99,315824.0,30.98,31.0,30.97,30.99,315824.0
2019-09-03 15:40:00,30.99,31.0,30.95,30.96,370323.0,30.99,31.0,30.95,30.96,370323.0
2019-09-03 15:45:00,30.97,31.0,30.96,30.96,583680.0,30.97,31.0,30.96,30.96,583680.0
2019-09-03 15:50:00,30.97,30.99,30.96,30.96,674348.0,30.97,30.99,30.96,30.96,674348.0
2019-09-03 15:55:00,30.96,30.97,30.87,30.9,1539148.0,30.96,30.97,30.87,30.9,1539148.0
2019-09-04 09:30:00,31.31,31.46,31.27,31.44,2054639.0,31.31,31.46,31.27,31.44,2054639.0
2019-09-04 09:35:00,31.43,31.68,31.42,31.56,2350016.0,31.43,31.68,31.42,31.56,2350016.0
2019-09-04 09:40:00,31.56,31.75,31.52,31.68,2188405.0,31.56,31.75,31.52,31.68,2188405.0
2019-09-04 09:45:00,31.68,31.83,31.67,31.72,1649281.0,31.68,31.83,31.67,31.72,1649281.0
2019-09-04 09:50:00,31.73,31.77,31.64,31.71,998744.0,31.73,31.77,31.64,31.71,998744.0
2019-09-04 09:55:00,31.71,31.74,31.6,31.68,882384.0,31.71,31.74,31.6,31.68,882384.0
2019-09-04 10:00:00,31.69,31.74,31.64,31.73,1309541.0,31.69,31.74,31.64,31.73,1309541.0
2019-09-04 10:05:00,31.74,31.76,31.67,31.7,1024780.0,31.74,31.76,31.67,31.7,1024780.0
2019-09-04 10:10:00,31.7,31.71,31.53,31.58,1236260.0,31.7,31.71,31.53,31.58,1236260.0
2019-09-04 10:15:00,31.58,31.6,31.53,31.59,535197.0,31.58,31.6,31.53,31.59,535197.0
2019-09-04 10:20:00,31.59,31.62,31.47,31.48,891296.0,31.59,31.62,31.47,31.48,891296.0
2019-09-04 10:25:00,31.47,31.52,31.44,31.45,595814.0,31.47,31.52,31.44,31.45,595814.0
2019-09-04 10:30:00,31.45,31.5,31.45,31.47,398760.0,31.45,31.5,31.45,31.47,398760.0
2019-09-04 10:35:00,31.46,31.51,31.41,31.48,754706.0,31.46,31.51,31.41,31.48,754706.0
2019-09-04 10:40:00,31.47,31.52,31.44,31.45,436945.0,31.47,31.52,31.44,31.45,436945.0
2019-09-04 10:45:00,31.46,31.5,31.42,31.43,429637.0,31.46,31.5,31.42,31.43,429637.0
2019-09-04 10:50:00,31.43,31.45,31.4,31.41,394893.0,31.43,31.45,31.4,31.41,394893.0
2019-09-04 10:55:00,31.41,31.42,31.35,31.41,485881.0,31.41,31.42,31.35,31.41,485881.0
2019-09-04 11:00:00,31.41,31.44,31.38,31.4,310900.0,31.41,31.44,31.38,31.4,310900.0
2019-09-04 11:05:00,31.4,31.44,31.36,31.41,270516.0,31.4,31.44,31.36,31.41,270516.0
2019-09-04 11:10:00,31.42,31.44,31.38,31.39,313554.0,31.42,31.44,31.38,31.39,313554.0
2019-09-04 11:15:00,31.38,31.44,31.38,31.38,214990.0,31.38,31.44,31.38,31.38,214990.0
2019-09-04 11:20:00,31.38,31.42,31.36,31.41,385966.0,31.38,31.42,31.36,31.41,385966.0
2019-09-04 11:25:00,31.42,31.43,31.38,31.4,274861.0,31.42,31.43,31.38,31.4,274861.0
2019-09-04 11:30:00,31.4,31.45,31.38,31.43,518567.0,31.4,31.45,31.38,31.43,518567.0
2019-09-04 11:35:00,31.44,31.46,31.4,31.42,354245.0,31.44,31.46,31.4,31.42,354245.0
2019-09-04 11:40:00,31.42,31.44,31.41,31.43,170728.0,31.42,31.44,31.41,31.43,170728.0
2019-09-04 11:45:00,31.43,31.45,31.41,31.42,153350.0,31.43,31.45,31.41,31.42,153350.0
2019-09-04 11:50:00,31.42,31.43,31.34,31.34,408843.0,31.42,31.43,31.34,31.34,408843.0
2019-09-04 11:55:00,31.34,31.36,31.31,31.36,423757.0,31.34,31.36,31.31,31.36,423757.0
2019-09-04 12:00:00,31.35,31.38,31.34,31.35,231907.0,31.35,31.38,31.34,31.35,231907.0
2019-09-04 12:05:00,31.34,31.35,31.31,31.35,238396.0,31.34,31.35,31.31,31.35,238396.0
2019-09-04 12:10:00,31.35,31.36,31.28,31.28,296118.0,31.35,31.36,31.28,31.28,296118.0
2019-09-04 12:15:00,31.29,31.29,31.25,31.27,329429.0,31.29,31.29,31.25,31.27,329429.0
2019-09-04 12:20:00,31.27,31.28,31.22,31.27,324831.0,31.27,31.28,31.22,31.27,324831.0
2019-09-04 12:25:00,31.27,31.32,31.27,31.3,270416.0,31.27,31.32,31.27,31.3,270416.0
2019-09-04 12:30:00,31.3,31.35,31.29,31.32,231391.0,31.3,31.35,31.29,31.32,231391.0
2019-09-04 12:35:00,31.32,31.34,31.28,31.28,200181.0,31.32,31.34,31.28,31.28,200181.0
2019-09-04 12:40:00,31.28,31.34,31.26,31.33,210738.0,31.28,31.34,31.26,31.33,210738.0
2019-09-04 12:45:00,31.33,31.43,31.32,31.41,384440.0,31.33,31.43,31.32,31.41,384440.0
2019-09-04 12:50:00,31.41,31.43,31.36,31.42,425129.0,31.41,31.43,31.36,31.42,425129.0
2019-09-04 12:55:00,31.42,31.43,31.38,31.42,163739.0,31.42,31.43,31.38,31.42,163739.0
2019-09-04 13:00:00,31.41,31.45,31.37,31.37,324370.0,31.41,31.45,31.37,31.37,324370.0
2019-09-04 13:05:00,31.37,31.42,31.37,31.41,165669.0,31.37,31.42,31.37,31.41,165669.0
2019-09-04 13:10:00,31.42,31.45,31.39,31.45,227989.0,31.42,31.45,31.39,31.45,227989.0
2019-09-04 13:15:00,31.44,31.46,31.36,31.37,253584.0,31.44,31.46,31.36,31.37,253584.0
2019-09-04 13:20:00,31.36,31.39,31.35,31.36,247337.0,31.36,31.39,31.35,31.36,247337.0
2019-09-04 13:25:00,31.37,31.4,31.35,31.36,197897.0,31.37,31.4,31.35,31.36,197897.0
2019-09-04 13:30:00,31.35,31.36,31.31,31.33,323244.0,31.35,31.36,31.31,31.33,323244.0
2019-09-04 13:35:00,31.33,31.38,31.31,31.33,442533.0,31.33,31.38,31.31,31.33,442533.0
2019-09-04 13:40:00,31.33,31.36,31.32,31.36,163029.0,31.33,31.36,31.32,31.36,163029.0
2019-09-04 13:45:00,31.36,31.37,31.26,31.3,393398.0,31.36,31.37,31.26,31.3,393398.0
2019-09-04 13:50:00,31.29,31.3,31.25,31.26,251999.0,31.29,31.3,31.25,31.26,251999.0
2019-09-04 13:55:00,31.26,31.29,31.25,31.27,217978.0,31.26,31.29,31.25,31.27,217978.0
2019-09-04 14:00:00,31.28,31.3,31.26,31.28,213810.0,31.28,31.3,31.26,31.28,213810.0
2019-09-04 14:05:00,31.28,31.29,31.25,31.25,170983.0,31.28,31.29,31.25,31.25,170983.0
2019-09-04 14:10:00,31.25,31.26,31.16,31.18,767253.0,31.25,31.26,31.16,31.18,767253.0
2019-09-04 14:15:00,31.19,31.24,31.18,31.19,305366.0,31.19,31.24,31.18,31.19,305366.0
2019-09-04 14:20:00,31.19,31.2,31.04,31.08,871041.0,31.19,31.2,31.04,31.08,871041.0
2019-09-04 14:25:00,31.09,31.11,31.01,31.01,417786.0,31.09,31.11,31.01,31.01,417786.0
2019-09-04 14:30:00,31.01,31.02,30.94,30.98,862087.0,31.01,31.02,30.94,30.98,862087.0
2019-09-04 14:35:00,30.98,30.99,30.95,30.97,404151.0,30.98,30.99,30.95,30.97,404151.0
2019-09-04 14:40:00,30.97,30.97,30.85,30.89,792509.0,30.97,30.97,30.85,30.89,792509.0
2019-09-04 14:45:00,30.89,30.92,30.86,30.9,424623.0,30.89,30.92,30.86,30.9,424623.0
2019-09-04 14:50:00,30.89,30.96,30.88,30.93,523573.0,30.89,30.96,30.88,30.93,523573.0
2019-09-04 14:55:00,30.93,30.93,30.88,30.89,339408.0,30.93,30.93,30.88,30.89,339408.0
2019-09-04 15:00:00,30.89,30.93,30.88,30.91,263532.0,30.89,30.93,30.88,30.91,263532.0
2019-09-04 15:05:00,30.92,30.95,30.91,30.93,377656.0,30.92,30.95,30.91,30.93,377656.0
2019-09-04 15:10:00,30.93,30.96,30.91,30.92,325748.0,30.93,30.96,30.91,30.92,325748.0
2019-09-04 15:15:00,30.92,30.93,30.86,30.92,427106.0,30.92,30.93,30.86,30.92,427106.0
2019-09-04 15:20:00,30.92,30.93,30.9,30.9,210677.0,30.92,30.93,30.9,30.9,210677.0
2019-09-04 15:25:00,30.9,30.96,30.88,30.94,454860.0,30.9,30.96,30.88,30.94,454860.0
2019-09-04 15:30:00,30.94,30.98,30.93,30.96,535066.0,30.94,30.98,30.93,30.96,535066.0
2019-09-04 15:35:00,30.96,30.96,30.9,30.93,530496.0,30.96,30.96,30.9,30.93,530496.0
2019-09-04 15:40:00,30.93,30.95,30.9,30.95,495782.0,30.93,30.95,30.9,30.95,495782.0
2019-09-04 15:45:00,30.94,30.96,30.9,30.92,689970.0,30.94,30.96,30.9,30.92,689970.0
2019-09-04 15:50:00,30.92,30.95,30.89,30.95,1199318.0,30.92,30.95,30.89,30.95,1199318.0
2019-09-04 15:55:00,30.94,30.97,30.91,30.94,1676616.0,30.94,30.97,30.91,30.94,1676616.0
2019-09-05 09:30:00,31.76,32.05,31.6,31.85,4777121.0,31.76,32.05,31.6,31.85,4777121.0
2019-09-05 09:35:00,31.84,31.86,31.53,31.64,2462496.0,31.84,31.86,31.53,31.64,2462496.0
2019-09-05 09:40:00,31.63,31.83,31.55,31.83,1885955.0,31.63,31.83,31.55,31.83,1885955.0
2019-09-05 09:45:00,31.83,31.89,31.74,31.86,1642582.0,31.83,31.89,31.74,31.86,1642582.0
2019-09-05 09:50:00,31.86,31.87,31.72,31.74,1912892.0,31.86,31.87,31.72,31.74,1912892.0
2019-09-05 09:55:00,31.74,31.75,31.54,31.58,1954077.0,31.74,31.75,31.54,31.58,1954077.0
2019-09-05 10:00:00,31.59,31.71,31.55,31.55,1227682.0,31.59,31.71,31.55,31.55,1227682.0
2019-09-05 10:05:00,31.56,31.57,31.33,31.33,1995527.0,31.56,31.57,31.33,31.33,1995527.0
2019-09-05 10:10:00,31.33,31.48,31.31,31.41,1205031.0,31.33,31.48,31.31,31.41,1205031.0
2019-09-05 10:15:00,31.39,31.57,31.39,31.53,1075723.0,31.39,31.57,31.39,31.53,1075723.0
2019-09-05 10:20:00,31.52,31.56,31.44,31.46,790514.0,31.52,31.56,31.44,31.46,790514.0
2019-09-05 10:25:00,31.46,31.52,31.38,31.45,957203.0,31.46,31.52,31.38,31.45,957203.0
2019-09-05 10:30:00,31.45,31.65,31.45,31.64,1088177.0,31.45,31.65,31.45,31.64,1088177.0
2019-09-05 10:35:00,31.64,31.68,31.6,31.61,1140094.0,31.64,31.68,31.6,31.61,1140094.0
2019-09-05 10:40:00,31.6,31.71,31.6,31.6,819804.0,31.6,31.71,31.6,31.6,819804.0
2019-09-05 10:45:00,31.6,31.69,31.59,31.69,474242.0,31.6,31.69,31.59,31.69,474242.0
2019-09-05 10:50:00,31.69,31.69,31.51,31.61,976016.0,31.69,31.69,31.51,31.61,976016.0
2019-09-05 10:55:00,31.61,31.68,31.6,31.64,712676.0,31.61,31.68,31.6,31.64,712676.0
2019-09-05 11:00:00,31.65,31.71,31.54,31.56,874346.0,31.65,31.71,31.54,31.56,874346.0
2019-09-05 11:05:00,31.56,31.64,31.56,31.6,409815.0,31.56,31.64,31.56,31.6,409815.0
2019-09-05 11:10:00,31.61,31.66,31.58,31.65,367255.0,31.61,31.66,31.58,31.65,367255.0
2019-09-05 11:15:00,31.65,31.7,31.59,31.66,559561.0,31.65,31.7,31.59,31.66,559561.0
2019-09-05 11:20:00,31.65,31.7,31.62,31.68,668674.0,31.65,31.7,31.62,31.68,668674.0
2019-09-05 11:25:00,31.67,31.76,31.67,31.76,1020675.0,31.67,31.76,31.67,31.76,1020675.0
2019-09-05 11:30:00,31.75,31.79,31.68,31.76,849278.0,31.75,31.79,31.68,31.76,849278.0
2019-09-05 11:35:00,31.76,31.79,31.72,31.75,347782.0,31.76,31.79,31.72,31.75,347782.0
2019-09-05 11:40:00,31.75,31.77,31.68,31.7,300400.0,31.75,31.77,31.68,31.7,300400.0
2019-09-05 11:45:00,31.7,31.73,31.57,31.6,521371.0,31.7,31.73,31.57,31.6,521371.0
2019-09-05 11:50:00,31.61,31.64,31.57,31.64,329233.0,31.61,31.64,31.57,31.64,329233.0
2019-09-05 11:55:00,31.63,31.65,31.55,31.56,302150.0,31.63,31.65,31.55,31.56,302150.0
2019-09-05 12:00:00,31.56,31.59,31.48,31.48,505745.0,31.56,31.59,31.48,31.48,505745.0
2019-09-05 12:05:00,31.49,31.53,31.46,31.51,533644.0,31.49,31.53,31.46,31.51,533644.0
2019-09-05 12:10:00,31.51,31.56,31.5,31.53,213130.0,31.51,31.56,31.5,31.53,213130.0
2019-09-05 12:15:00,31.53,31.53,31.48,31.48,249974.0,31.53,31.53,31.48,31.48,249974.0
2019-09-05 12:20:00,31.48,31.49,31.42,31.45,418649.0,31.48,31.49,31.42,31.45,418649.0
2019-09-05 12:25:00,31.45,31.47,31.4,31.44,246512.0,31.45,31.47,31.4,31.44,246512.0
2019-09-05 12:30:00,31.44,31.48,31.4,31.46,353211.0,31.44,31.48,31.4,31.46,353211.0
2019-09-05 12:35:00,31.46,31.53,31.46,31.5,292858.0,31.46,31.53,31.46,31.5,292858.0
2019-09-05 12:40:00,31.5,31.53,31.49,31.5,226082.0,31.5,31.53,31.49,31.5,226082.0
2019-09-05 12:45:00,31.5,31.54,31.45,31.46,255906.0,31.5,31.54,31.45,31.46,255906.0
2019-09-05 12:50:00,31.46,31.52,31.45,31.48,251148.0,31.46,31.52,31.45,31.48,251148.0
2019-09-05 12:55:00,31.48,31.52,31.46,31.51,206263.0,31.48,31.52,31.46,31.51,206263.0
2019-09-05 13:00:00,31.5,31.53,31.41,31.45,330030.0,31.5,31.53,31.41,31.45,330030.0
2019-09-05 13:05:00,31.44,31.47,31.38,31.4,504972.0,31.44,31.47,31.38,31.4,504972.0
2019-09-05 13:10:00,31.39,31.42,31.37,31.37,298763.0,31.39,31.42,31.37,31.37,298763.0
2019-09-05 13:15:00,31.38,31.38,31.35,31.38,183525.0,31.38,31.38,31.35,31.38,183525.0
2019-09-05 13:20:00,31.37,31.4,31.37,31.39,302714.0,31.37,31.4,31.37,31.39,302714.0
2019-09-05 13:25:00,31.38,31.43,31.36,31.37,249276.0,31.38,31.43,31.36,31.37,249276.0
2019-09-05 13:30:00,31.37,31.37,31.22,31.25,737893.0,31.37,31.37,31.22,31.25,737893.0
2019-09-05 13:35:00,31.25,31.26,31.16,31.19,446368.0,31.25,31.26,31.16,31.19,446368.0
2019-09-05 13:40:00,31.2,31.21,31.14,31.18,443145.0,31.2,31.21,31.14,31.18,443145.0
2019-09-05 13:45:00,31.18,31.23,31.17,31.2,364874.0,31.18,31.23,31.17,31.2,364874.0
2019-09-05 13:50:00,31.2,31.23,31.18,31.2,199491.0,31.2,31.23,31.18,31.2,199491.0
2019-09-05 13:55:00,31.21,31.21,31.12,31.19,404785.0,31.21,31.21,31.12,31.19,404785.0
2019-09-05 14:00:00,31.19,31.22,31.16,31.21,381926.0,31.19,31.22,31.16,31.21,381926.0
2019-09-05 14:05:00,31.2,31.24,31.19,31.21,445753.0,31.2,31.24,31.19,31.21,445753.0
2019-09-05 14:10:00,31.22,31.27,31.21,31.24,255642.0,31.22,31.27,31.21,31.24,255642.0
2019-09-05 14:15:00,31.24,31.26,31.23,31.23,124942.0,31.24,31.26,31.23,31.23,124942.0
2019-09-05 14:20:00,31.23,31.24,31.19,31.23,322283.0,31.23,31.24,31.19,31.23,322283.0
2019-09-05 14:25:00,31.22,31.26,31.22,31.26,222385.0,31.22,31.26,31.22,31.26,222385.0
2019-09-05 14:30:00,31.26,31.29,31.25,31.26,330839.0,31.26,31.29,31.25,31.26,330839.0
2019-09-05 14:35:00,31.27,31.32,31.25,31.3,359009.0,31.27,31.32,31.25,31.3,359009.0
2019-09-05 14:40:00,31.3,31.36,31.28,31.35,347585.0,31.3,31.36,31.28,31.35,347585.0
2019-09-05 14:45:00,31.35,31.38,31.32,31.33,262731.0,31.35,31.38,31.32,31.33,262731.0
2019-09-05 14:50:00,31.32,31.38,31.31,31.37,225754.0,31.32,31.38,31.31,31.37,225754.0
2019-09-05 14:55:00,31.37,31.44,31.36,31.42,382378.0,31.37,31.44,31.36,31.42,382378.0
2019-09-05 15:00:00,31.42,31.46,31.4,31.41,502965.0,31.42,31.46,31.4,31.41,502965.0
2019-09-05 15:05:00,31.41,31.45,31.4,31.44,245781.0,31.41,31.45,31.4,31.44,245781.0
2019-09-05 15:10:00,31.44,31.49,31.43,31.48,375598.0,31.44,31.49,31.43,31.48,375598.0
2019-09-05 15:15:00,31.47,31.48,31.43,31.46,538049.0,31.47,31.48,31.43,31.46,538049.0
2019-09-05 15:20:00,31.46,31.52,31.46,31.5,391277.0,31.46,31.52,31.46,31.5,391277.0
2019-09-05 15:25:00,31.51,31.52,31.48,31.5,359666.0,31.51,31.52,31.48,31.5,359666.0
2019-09-05 15:30:00,31.5,31.53,31.49,31.51,471668.0,31.5,31.53,31.49,31.51,471668.0
2019-09-05 15:35:00,31.51,31.52,31.49,31.5,576965.0,31.51,31.52,31.49,31.5,576965.0
2019-09-05 15:40:00,31.51,31.51,31.49,31.5,514573.0,31.51,31.51,31.49,31.5,514573.0
2019-09-05 15:45:00,31.5,31.52,31.49,31.49,727816.0,31.5,31.52,31.49,31.49,727816.0
2019-09-05 15:50:00,31.49,31.53,31.48,31.52,1039578.0,31.49,31.53,31.48,31.52,1039578.0
2019-09-05 15:55:00,31.52,31.55,31.46,31.5,1541215.0,31.52,31.55,31.46,31.5,1541215.0
2019-09-06 09:30:00,31.46,31.51,31.21,31.23,1533822.0,31.46,31.51,31.21,31.23,1533822.0
2019-09-06 09:35:00,31.24,31.27,31.13,31.2,1370541.0,31.24,31.27,31.13,31.2,1370541.0
2019-09-06 09:40:00,31.2,31.24,30.98,31.02,1618066.0,31.2,31.24,30.98,31.02,1618066.0
2019-09-06 09:45:00,31.02,31.2,31.01,31.13,1143638.0,31.02,31.2,31.01,31.13,1143638.0
2019-09-06 09:50:00,31.13,31.15,31.0,31.03,990629.0,31.13,31.15,31.0,31.03,990629.0
2019-09-06 09:55:00,31.03,31.04,30.88,30.92,1213969.0,31.03,31.04,30.88,30.92,1213969.0
2019-09-06 10:00:00,30.92,30.99,30.82,30.85,1202017.0,30.92,30.99,30.82,30.85,1202017.0
2019-09-06 10:05:00,30.85,30.91,30.74,30.82,1647969.0,30.85,30.91,30.74,30.82,1647969.0
2019-09-06 10:10:00,30.81,30.92,30.76,30.82,1065846.0,30.81,30.92,30.76,30.82,1065846.0
2019-09-06 10:15:00,30.82,30.86,30.72,30.77,896794.0,30.82,30.86,30.72,30.77,896794.0
2019-09-06 10:20:00,30.78,30.97,30.75,30.96,974486.0,30.78,30.97,30.75,30.96,974486.0
2019-09-06 10:25:00,30.95,30.97,30.9,30.95,555053.0,30.95,30.97,30.9,30.95,555053.0
2019-09-06 10:30:00,30.95,30.97,30.84,30.89,605632.0,30.95,30.97,30.84,30.89,605632.0
2019-09-06 10:35:00,30.9,30.95,30.85,30.89,446746.0,30.9,30.95,30.85,30.89,446746.0
2019-09-06 10:40:00,30.88,30.94,30.88,30.92,345319.0,30.88,30.94,30.88,30.92,345319.0
2019-09-06 10:45:00,30.92,30.98,30.9,30.94,472572.0,30.92,30.98,30.9,30.94,472572.0
2019-09-06 10:50:00,30.95,30.97,30.87,30.88,525031.0,30.95,30.97,30.87,30.88,525031.0
2019-09-06 10:55:00,30.88,30.89,30.8,30.84,628713.0,30.88,30.89,30.8,30.84,628713.0
2019-09-06 11:00:00,30.83,30.85,30.8,30.81,327685.0,30.83,30.85,30.8,30.81,327685.0
2019-09-06 11:05:00,30.81,30.81,30.75,30.78,684989.0,30.81,30.81,30.75,30.78,684989.0
2019-09-06 11:10:00,30.77,30.86,30.73,30.77,559468.0,30.77,30.86,30.73,30.77,559468.0
2019-09-06 11:15:00,30.78,30.8,30.73,30.79,509962.0,30.78,30.8,30.73,30.79,509962.0
2019-09-06 11:20:00,30.79,30.86,30.77,30.84,644908.0,30.79,30.86,30.77,30.84,644908.0
2019-09-06 11:25:00,30.84,30.89,30.83,30.85,441481.0,30.84,30.89,30.83,30.85,441481.0
2019-09-06 11:30:00,30.84,30.88,30.81,30.85,339444.0,30.84,30.88,30.81,30.85,339444.0
2019-09-06 11:35:00,30.85,30.87,30.79,30.79,279264.0,30.85,30.87,30.79,30.79,279264.0
2019-09-06 11:40:00,30.8,30.83,30.77,30.82,284508.0,30.8,30.83,30.77,30.82,284508.0
2019-09-06 11:45:00,30.82,30.87,30.78,30.86,368431.0,30.82,30.87,30.78,30.86,368431.0
2019-09-06 11:50:00,30.85,30.88,30.84,30.84,314934.0,30.85,30.88,30.84,30.84,314934.0
2019-09-06 11:55:00,30.85,30.86,30.81,30.83,300739.0,30.85,30.86,30.81,30.83,300739.0
2019-09-06 12:00:00,30.83,30.93,30.82,30.91,560174.0,30.83,30.93,30.82,30.91,560174.0
2019-09-06 12:05:00,30.9,30.93,30.85,30.87,269641.0,30.9,30.93,30.85,30.87,269641.0
2019-09-06 12:10:00,30.87,30.91,30.84,30.85,292011.0,30.87,30.91,30.84,30.85,292011.0
2019-09-06 12:15:00,30.86,30.88,30.84,30.88,288872.0,30.86,30.88,30.84,30.88,288872.0
2019-09-06 12:20:00,30.88,30.91,30.8,30.8,596023.0,30.88,30.91,30.8,30.8,596023.0
2019-09-06 12:25:00,30.8,30.83,30.8,30.83,245467.0,30.8,30.83,30.8,30.83,245467.0
2019-09-06 12:30:00,30.82,30.84,30.76,30.77,377839.0,30.82,30.84,30.76,30.77,377839.0
2019-09-06 12:35:00,30.76,30.79,30.75,30.79,373298.0,30.76,30.79,30.75,30.79,373298.0
2019-09-06 12:40:00,30.79,30.8,30.75,30.76,237642.0,30.79,30.8,30.75,30.76,237642.0
2019-09-06 12:45:00,30.77,30.77,30.68,30.72,1065706.0,30.77,30.77,30.68,30.72,1065706.0
2019-09-06 12:50:00,30.71,30.71,30.57,30.65,1342970.0,30.71,30.71,30.57,30.65,1342970.0
2019-09-06 12:55:00,30.64,30.65,30.56,30.6,699253.0,30.64,30.65,30.56,30.6,699253.0
2019-09-06 13:00:00,30.6,30.68,30.59,30.65,502700.0,30.6,30.68,30.59,30.65,502700.0
2019-09-06 13:05:00,30.65,30.65,30.58,30.59,577726.0,30.65,30.65,30.58,30.59,577726.0
2019-09-06 13:10:00,30.58,30.59,30.54,30.57,531644.0,30.58,30.59,30.54,30.57,531644.0
2019-09-06 13:15:00,30.57,30.58,30.52,30.56,626117.0,30.57,30.58,30.52,30.56,626117.0
2019-09-06 13:20:00,30.55,30.62,30.52,30.6,576490.0,30.55,30.62,30.52,30.6,576490.0
2019-09-06 13:25:00,30.61,30.72,30.58,30.7,878859.0,30.61,30.72,30.58,30.7,878859.0
2019-09-06 13:30:00,30.7,30.72,30.66,30.66,380811.0,30.7,30.72,30.66,30.66,380811.0
2019-09-06 13:35:00,30.66,30.72,30.65,30.71,281490.0,30.66,30.72,30.65,30.71,281490.0
2019-09-06 13:40:00,30.71,30.71,30.6,30.61,375604.0,30.71,30.71,30.6,30.61,375604.0
2019-09-06 13:45:00,30.61,30.66,30.61,30.65,244787.0,30.61,30.66,30.61,30.65,244787.0
2019-09-06 13:50:00,30.66,30.68,30.64,30.67,196706.0,30.66,30.68,30.64,30.67,196706.0
2019-09-06 13:55:00,30.67,30.7,30.66,30.68,299464.0,30.67,30.7,30.66,30.68,299464.0
2019-09-06 14:00:00,30.69,30.7,30.67,30.69,187615.0,30.69,30.7,30.67,30.69,187615.0
2019-09-06 14:05:00,30.69,30.69,30.64,30.67,546288.0,30.69,30.69,30.64,30.67,546288.0
2019-09-06 14:10:00,30.67,30.67,30.6,30.61,360161.0,30.67,30.67,30.6,30.61,360161.0
2019-09-06 14:15:00,30.61,30.61,30.52,30.54,571649.0,30.61,30.61,30.52,30.54,571649.0
2019-09-06 14:20:00,30.54,30.57,30.49,30.49,954117.0,30.54,30.57,30.49,30.49,954117.0
2019-09-06 14:25:00,30.5,30.56,30.49,30.54,520949.0,30.5,30.56,30.49,30.54,520949.0
2019-09-06 14:30:00,30.54,30.58,30.52,30.57,334065.0,30.54,30.58,30.52,30.57,334065.0
2019-09-06 14:35:00,30.57,30.57,30.51,30.52,488710.0,30.57,30.57,30.51,30.52,488710.0
2019-09-06 14:40:00,30.52,30.53,30.5,30.52,409323.0,30.52,30.53,30.5,30.52,409323.0
2019-09-06 14:45:00,30.52,30.53,30.5,30.52,315865.0,30.52,30.53,30.5,30.52,315865.0
2019-09-06 14:50:00,30.52,30.53,30.51,30.51,292231.0,30.52,30.53,30.51,30.51,292231.0
2019-09-06 14:55:00,30.51,30.53,30.48,30.49,615806.0,30.51,30.53,30.48,30.49,615806.0
2019-09-06 15:00:00,30.49,30.51,30.48,30.49,238329.0,30.49,30.51,30.48,30.49,238329.0
2019-09-06 15:05:00,30.49,30.57,30.48,30.54,643146.0,30.49,30.57,30.48,30.54,643146.0
2019-09-06 15:10:00,30.53,30.55,30.5,30.52,363193.0,30.53,30.55,30.5,30.52,363193.0
2019-09-06 15:15:00,30.52,30.56,30.5,30.54,461704.0,30.52,30.56,30.5,30.54,461704.0
2019-09-06 15:20:00,30.55,30.65,30.54,30.6,771996.0,30.55,30.65,30.54,30.6,771996.0
2019-09-06 15:25:00,30.61,30.61,30.56,30.59,451393.0,30.61,30.61,30.56,30.59,451393.0
2019-09-06 15:30:00,30.59,30.61,30.54,30.57,596867.0,30.59,30.61,30.54,30.57,596867.0
2019-09-06 15:35:00,30.57,30.57,30.5,30.53,652106.0,30.57,30.57,30.5,30.53,652106.0
2019-09-06 15:40:00,30.53,30.55,30.5,30.52,578349.0,30.53,30.55,30.5,30.52,578349.0
2019-09-06 15:45:00,30.52,30.54,30.5,30.54,681004.0,30.52,30.54,30.5,30.54,681004.0
2019-09-06 15:50:00,30.53,30.57,30.5,30.53,921208.0,30.53,30.57,30.5,30.53,921208.0
2019-09-06 15:55:00,30.52,30.57,30.49,30.57,2267493.0,30.52,30.57,30.49,30.57,2267493.0
2019-09-09 09:30:00,30.92,31.18,30.91,31.08,3908064.0,30.92,31.18,30.91,31.08,3908064.0
2019-09-09 09:35:00,31.07,31.1,30.95,31.09,1787180.0,31.07,31.1,30.95,31.09,1787180.0
2019-09-09 09:40:00,31.09,31.09,30.95,31.05,1575895.0,31.09,31.09,30.95,31.05,1575895.0
2019-09-09 09:45:00,31.05,31.08,31.01,31.07,774187.0,31.05,31.08,31.01,31.07,774187.0
2019-09-09 09:50:00,31.06,31.11,31.02,31.08,1284827.0,31.06,31.11,31.02,31.08,1284827.0
2019-09-09 09:55:00,31.09,31.11,30.96,30.97,1605797.0,31.09,31.11,30.96,30.97,1605797.0
2019-09-09 10:00:00,30.97,31.03,30.71,30.73,1550554.0,30.97,31.03,30.71,30.73,1550554.0
2019-09-09 10:05:00,30.72,30.76,30.49,30.53,1832944.0,30.72,30.76,30.49,30.53,1832944.0
2019-09-09 10:10:00,30.53,30.59,30.49,30.52,1080562.0,30.53,30.59,30.49,30.52,1080562.0
2019-09-09 10:15:00,30.51,30.64,30.51,30.54,797135.0,30.51,30.64,30.51,30.54,797135.0
2019-09-09 10:20:00,30.55,30.61,30.47,30.61,963958.0,30.55,30.61,30.47,30.61,963958.0
2019-09-09 10:25:00,30.6,30.69,30.58,30.67,644794.0,30.6,30.69,30.58,30.67,644794.0
2019-09-09 10:30:00,30.67,30.7,30.64,30.67,629486.0,30.67,30.7,30.64,30.67,629486.0
2019-09-09 10:35:00,30.67,30.68,30.57,30.64,555935.0,30.67,30.68,30.57,30.64,555935.0
2019-09-09 10:40:00,30.63,30.79,30.62,30.77,767145.0,30.63,30.79,30.62,30.77,767145.0
2019-09-09 10:45:00,30.77,30.8,30.73,30.78,654583.0,30.77,30.8,30.73,30.78,654583.0
2019-09-09 10:50:00,30.78,30.86,30.77,30.85,793098.0,30.78,30.86,30.77,30.85,793098.0
2019-09-09 10:55:00,30.85,30.91,30.82,30.85,569600.0,30.85,30.91,30.82,30.85,569600.0
2019-09-09 11:00:00,30.85,30.89,30.8,30.86,586861.0,30.85,30.89,30.8,30.86,586861.0
2019-09-09 11:05:00,30.87,30.88,30.84,30.86,449465.0,30.87,30.88,30.84,30.86,449465.0
2019-09-09 11:10:00,30.86,30.88,30.77,30.83,630818.0,30.86,30.88,30.77,30.83,630818.0
2019-09-09 11:15:00,30.82,30.85,30.77,30.79,364004.0,30.82,30.85,30.77,30.79,364004.0
2019-09-09 11:20:00,30.8,30.82,30.74,30.8,332933.0,30.8,30.82,30.74,30.8,332933.0
2019-09-09 11:25:00,30.8,30.83,30.77,30.78,351187.0,30.8,30.83,30.77,30.78,351187.0
2019-09-09 11:30:00,30.78,30.79,30.73,30.78,365110.0,30.78,30.79,30.73,30.78,365110.0
2019-09-09 11:35:00,30.78,30.82,30.78,30.8,351667.0,30.78,30.82,30.78,30.8,351667.0
2019-09-09 11:40:00,30.8,30.82,30.76,30.8,324834.0,30.8,30.82,30.76,30.8,324834.0
2019-09-09 11:45:00,30.8,30.82,30.78,30.8,187834.0,30.8,30.82,30.78,30.8,187834.0
2019-09-09 11:50:00,30.8,30.88,30.77,30.87,466056.0,30.8,30.88,30.77,30.87,466056.0
2019-09-09 11:55:00,30.87,30.99,30.84,30.92,1194973.0,30.87,30.99,30.84,30.92,1194973.0
2019-09-09 12:00:00,30.92,31.01,30.86,30.9,737653.0,30.92,31.01,30.86,30.9,737653.0
2019-09-09 12:05:00,30.91,30.93,30.84,30.86,521224.0,30.91,30.93,30.84,30.86,521224.0
2019-09-09 12:10:00,30.85,30.86,30.73,30.74,432744.0,30.85,30.86,30.73,30.74,432744.0
2019-09-09 12:15:00,30.74,30.76,30.68,30.7,522128.0,30.74,30.76,30.68,30.7,522128.0
2019-09-09 12:20:00,30.71,30.78,30.69,30.76,357834.0,30.71,30.78,30.69,30.76,357834.0
2019-09-09 12:25:00,30.75,30.76,30.66,30.66,481684.0,30.75,30.76,30.66,30.66,481684.0
2019-09-09 12:30:00,30.66,30.68,30.59,30.6,628449.0,30.66,30.68,30.59,30.6,628449.0
2019-09-09 12:35:00,30.59,30.6,30.5,30.53,640974.0,30.59,30.6,30.5,30.53,640974.0
2019-09-09 12:40:00,30.53,30.57,30.5,30.5,641453.0,30.53,30.57,30.5,30.5,641453.0
2019-09-09 12:45:00,30.5,30.56,30.5,30.52,507691.0,30.5,30.56,30.5,30.52,507691.0
2019-09-09 12:50:00,30.52,30.62,30.51,30.58,611228.0,30.52,30.62,30.51,30.58,611228.0
2019-09-09 12:55:00,30.58,30.62,30.56,30.59,366077.0,30.58,30.62,30.56,30.59,366077.0
2019-09-09 13:00:00,30.59,30.64,30.57,30.61,258838.0,30.59,30.64,30.57,30.61,258838.0
2019-09-09 13:05:00,30.61,30.64,30.58,30.63,184997.0,30.61,30.64,30.58,30.63,184997.0
2019-09-09 13:10:00,30.64,30.66,30.61,30.63,177088.0,30.64,30.66,30.61,30.63,177088.0
2019-09-09 13:15:00,30.62,30.63,30.58,30.6,246594.0,30.62,30.63,30.58,30.6,246594.0
2019-09-09 13:20:00,30.59,30.61,30.55,30.55,192078.0,30.59,30.61,30.55,30.55,192078.0
2019-09-09 13:25:00,30.56,30.58,30.54,30.55,307145.0,30.56,30.58,30.54,30.55,307145.0
2019-09-09 13:30:00,30.55,30.55,30.47,30.5,598101.0,30.55,30.55,30.47,30.5,598101.0
2019-09-09 13:35:00,30.51,30.53,30.46,30.53,417721.0,30.51,30.53,30.46,30.53,417721.0
2019-09-09 13:40:00,30.53,30.58,30.52,30.56,312624.0,30.53,30.58,30.52,30.56,312624.0
2019-09-09 13:45:00,30.56,30.61,30.54,30.59,381832.0,30.56,30.61,30.54,30.59,381832.0
2019-09-09 13:50:00,30.6,30.62,30.58,30.61,219861.0,30.6,30.62,30.58,30.61,219861.0
2019-09-09 13:55:00,30.62,30.62,30.51,30.51,348626.0,30.62,30.62,30.51,30.51,348626.0
2019-09-09 14:00:00,30.51,30.55,30.49,30.53,401076.0,30.51,30.55,30.49,30.53,401076.0
2019-09-09 14:05:00,30.54,30.54,30.48,30.49,203477.0,30.54,30.54,30.48,30.49,203477.0
2019-09-09 14:10:00,30.49,30.49,30.43,30.48,707315.0,30.49,30.49,30.43,30.48,707315.0
2019-09-09 14:15:00,30.48,30.5,30.46,30.48,320513.0,30.48,30.5,30.46,30.48,320513.0
2019-09-09 14:20:00,30.47,30.49,30.44,30.45,334431.0,30.47,30.49,30.44,30.45,334431.0
2019-09-09 14:25:00,30.45,30.48,30.4,30.41,415485.0,30.45,30.48,30.4,30.41,415485.0
2019-09-09 14:30:00,30.42,30.44,30.41,30.41,368548.0,30.42,30.44,30.41,30.41,368548.0
2019-09-09 14:35:00,30.42,30.42,30.27,30.28,1129803.0,30.42,30.42,30.27,30.28,1129803.0
2019-09-09 14:40:00,30.28,30.33,30.24,30.26,964812.0,30.28,30.33,30.24,30.26,964812.0
2019-09-09 14:45:00,30.26,30.33,30.25,30.33,524648.0,30.26,30.33,30.25,30.33,524648.0
2019-09-09 14:50:00,30.32,30.33,30.3,30.3,280979.0,30.32,30.33,30.3,30.3,280979.0
2019-09-09 14:55:00,30.31,30.38,30.3,30.35,370447.0,30.31,30.38,30.3,30.35,370447.0
2019-09-09 15:00:00,30.34,30.43,30.31,30.43,591180.0,30.34,30.43,30.31,30.43,591180.0
2019-09-09 15:05:00,30.42,30.44,30.4,30.44,279878.0,30.42,30.44,30.4,30.44,279878.0
2019-09-09 15:10:00,30.44,30.53,30.43,30.53,495735.0,30.44,30.53,30.43,30.53,495735.0
2019-09-09 15:15:00,30.53,30.57,30.51,30.54,535487.0,30.53,30.57,30.51,30.54,535487.0
2019-09-09 15:20:00,30.54,30.54,30.46,30.46,308849.0,30.54,30.54,30.46,30.46,308849.0
2019-09-09 15:25:00,30.46,30.5,30.45,30.47,261108.0,30.46,30.5,30.45,30.47,261108.0
2019-09-09 15:30:00,30.46,30.47,30.41,30.46,436678.0,30.46,30.47,30.41,30.46,436678.0
2019-09-09 15:35:00,30.47,30.51,30.44,30.48,343076.0,30.47,30.51,30.44,30.48,343076.0
2019-09-09 15:40:00,30.49,30.53,30.46,30.53,385781.0,30.49,30.53,30.46,30.53,385781.0
2019-09-09 15:45:00,30.53,30.53,30.49,30.5,579215.0,30.53,30.53,30.49,30.5,579215.0
2019-09-09 15:50:00,30.5,30.51,30.46,30.47,674996.0,30.5,30.51,30.46,30.47,674996.0
2019-09-09 15:55:00,30.47,30.52,30.45,30.51,1404979.0,30.47,30.52,30.45,30.51,1404979.0
2019-09-10 09:30:00,30.22,30.25,29.97,30.06,2097868.0,30.22,30.25,29.97,30.06,2097868.0
2019-09-10 09:35:00,30.05,30.06,29.84,29.97,1826187.0,30.05,30.06,29.84,29.97,1826187.0
2019-09-10 09:40:00,29.96,30.02,29.82,30.01,1662695.0,29.96,30.02,29.82,30.01,1662695.0
2019-09-10 09:45:00,30.01,30.15,30.0,30.0,1353300.0,30.01,30.15,30.0,30.0,1353300.0
2019-09-10 09:50:00,30.01,30.06,29.92,30.0,906625.0,30.01,30.06,29.92,30.0,906625.0
2019-09-10 09:55:00,30.0,30.03,29.91,29.95,714561.0,30.0,30.03,29.91,29.95,714561.0
2019-09-10 10:00:00,29.95,30.05,29.91,30.02,621109.0,29.95,30.05,29.91,30.02,621109.0
2019-09-10 10:05:00,30.02,30.08,29.98,30.01,678998.0,30.02,30.08,29.98,30.01,678998.0
2019-09-10 10:10:00,30.0,30.01,29.9,29.98,895030.0,30.0,30.01,29.9,29.98,895030.0
2019-09-10 10:15:00,29.98,30.1,29.97,30.08,757064.0,29.98,30.1,29.97,30.08,757064.0
2019-09-10 10:20:00,30.09,30.19,30.03,30.19,971669.0,30.09,30.19,30.03,30.19,971669.0
2019-09-10 10:25:00,30.18,30.31,30.16,30.28,1226343.0,30.18,30.31,30.16,30.28,1226343.0
2019-09-10 10:30:00,30.28,30.38,30.21,30.32,1092968.0,30.28,30.38,30.21,30.32,1092968.0
2019-09-10 10:35:00,30.32,30.33,30.2,30.23,848064.0,30.32,30.33,30.2,30.23,848064.0
2019-09-10 10:40:00,30.23,30.35,30.23,30.28,370109.0,30.23,30.35,30.23,30.28,370109.0
2019-09-10 10:45:00,30.29,30.34,30.25,30.3,470007.0,30.29,30.34,30.25,30.3,470007.0
2019-09-10 10:50:00,30.3,30.36,30.19,30.22,565902.0,30.3,30.36,30.19,30.22,565902.0
2019-09-10 10:55:00,30.22,30.23,30.1,30.14,642976.0,30.22,30.23,30.1,30.14,642976.0
2019-09-10 11:00:00,30.13,30.21,30.12,30.18,550095.0,30.13,30.21,30.12,30.18,550095.0
2019-09-10 11:05:00,30.18,30.19,30.11,30.11,249996.0,30.18,30.19,30.11,30.11,249996.0
2019-09-10 11:10:00,30.11,30.17,30.1,30.12,341901.0,30.11,30.17,30.1,30.12,341901.0
2019-09-10 11:15:00,30.11,30.18,30.08,30.17,256012.0,30.11,30.18,30.08,30.17,256012.0
2019-09-10 11:20:00,30.18,30.2,30.14,30.19,239730.0,30.18,30.2,30.14,30.19,239730.0
2019-09-10 11:25:00,30.19,30.25,30.14,30.18,390356.0,30.19,30.25,30.14,30.18,390356.0
2019-09-10 11:30:00,30.19,30.27,30.18,30.18,290243.0,30.19,30.27,30.18,30.18,290243.0
2019-09-10 11:35:00,30.19,30.26,30.15,30.23,254422.0,30.19,30.26,30.15,30.23,254422.0
2019-09-10 11:40:00,30.23,30.25,30.19,30.21,306383.0,30.23,30.25,30.19,30.21,306383.0
2019-09-10 11:45:00,30.2,30.34,30.2,30.3,667242.0,30.2,30.34,30.2,30.3,667242.0
2019-09-10 11:50:00,30.3,30.34,30.25,30.3,705151.0,30.3,30.34,30.25,30.3,705151.0
2019-09-10 11:55:00,30.3,30.31,30.23,30.25,278404.0,30.3,30.31,30.23,30.25,278404.0
2019-09-10 12:00:00,30.24,30.25,29.91,29.96,1290944.0,30.24,30.25,29.91,29.96,1290944.0
2019-09-10 12:05:00,29.96,30.06,29.93,30.04,664727.0,29.96,30.06,29.93,30.04,664727.0
2019-09-10 12:10:00,30.04,30.11,30.02,30.06,534085.0,30.04,30.11,30.02,30.06,534085.0
2019-09-10 12:15:00,30.06,30.15,30.06,30.11,232568.0,30.06,30.15,30.06,30.11,232568.0
2019-09-10 12:20:00,30.12,30.21,30.09,30.16,389605.0,30.12,30.21,30.09,30.16,389605.0
2019-09-10 12:25:00,30.17,30.18,30.11,30.11,313214.0,30.17,30.18,30.11,30.11,313214.0
2019-09-10 12:30:00,30.11,30.13,30.1,30.11,173321.0,30.11,30.13,30.1,30.11,173321.0
2019-09-10 12:35:00,30.11,30.15,30.05,30.06,268705.0,30.11,30.15,30.05,30.06,268705.0
2019-09-10 12:40:00,30.06,30.1,30.05,30.07,186307.0,30.06,30.1,30.05,30.07,186307.0
2019-09-10 12:45:00,30.07,30.13,30.04,30.12,393819.0,30.07,30.13,30.04,30.12,393819.0
2019-09-10 12:50:00,30.12,30.14,30.1,30.1,209365.0,30.12,30.14,30.1,30.1,209365.0
2019-09-10 12:55:00,30.1,30.12,30.04,30.06,214249.0,30.1,30.12,30.04,30.06,214249.0
2019-09-10 13:00:00,30.06,30.07,30.02,30.03,358720.0,30.06,30.07,30.02,30.03,358720.0
2019-09-10 13:05:00,30.02,30.04,29.96,29.98,574713.0,30.02,30.04,29.96,29.98,574713.0
2019-09-10 13:10:00,29.97,29.99,29.91,29.95,642630.0,29.97,29.99,29.91,29.95,642630.0
2019-09-10 13:15:00,29.95,29.96,29.81,29.82,949636.0,29.95,29.96,29.81,29.82,949636.0
2019-09-10 13:20:00,29.82,29.87,29.78,29.84,991726.0,29.82,29.87,29.78,29.84,991726.0
2019-09-10 13:25:00,29.83,29.83,29.77,29.78,535701.0,29.83,29.83,29.77,29.78,535701.0
2019-09-10 13:30:00,29.78,29.94,29.77,29.85,648546.0,29.78,29.94,29.77,29.85,648546.0
2019-09-10 13:35:00,29.85,29.93,29.85,29.91,365398.0,29.85,29.93,29.85,29.91,365398.0
2019-09-10 13:40:00,29.9,29.92,29.88,29.91,251786.0,29.9,29.92,29.88,29.91,251786.0
2019-09-10 13:45:00,29.92,29.96,29.9,29.95,265243.0,29.92,29.96,29.9,29.95,265243.0
2019-09-10 13:50:00,29.96,29.99,29.92,29.93,270396.0,29.96,29.99,29.92,29.93,270396.0
2019-09-10 13:55:00,29.93,29.95,29.91,29.92,238097.0,29.93,29.95,29.91,29.92,238097.0
2019-09-10 14:00:00,29.91,29.93,29.9,29.91,258195.0,29.91,29.93,29.9,29.91,258195.0
2019-09-10 14:05:00,29.9,29.93,29.85,29.88,434008.0,29.9,29.93,29.85,29.88,434008.0
2019-09-10 14:10:00,29.88,29.92,29.87,29.9,175890.0,29.88,29.92,29.87,29.9,175890.0
2019-09-10 14:15:00,29.9,29.93,29.89,29.92,256640.0,29.9,29.93,29.89,29.92,256640.0
2019-09-10 14:20:00,29.92,29.96,29.9,29.94,227792.0,29.92,29.96,29.9,29.94,227792.0
2019-09-10 14:25:00,29.94,29.96,29.93,29.96,286299.0,29.94,29.96,29.93,29.96,286299.0
2019-09-10 14:30:00,29.95,30.03,29.95,30.02,361957.0,29.95,30.03,29.95,30.02,361957.0
2019-09-10 14:35:00,30.01,30.03,29.97,30.01,455965.0,30.01,30.03,29.97,30.01,455965.0
2019-09-10 14:40:00,30.01,30.02,29.96,30.01,343764.0,30.01,30.02,29.96,30.01,343764.0
2019-09-10 14:45:00,30.02,30.06,29.95,29.95,410191.0,30.02,30.06,29.95,29.95,410191.0
2019-09-10 14:50:00,29.95,30.01,29.95,30.01,193535.0,29.95,30.01,29.95,30.01,193535.0
2019-09-10 14:55:00,30.01,30.06,30.0,30.05,423822.0,30.01,30.06,30.0,30.05,423822.0
2019-09-10 15:00:00,30.05,30.09,30.05,30.07,558240.0,30.05,30.09,30.05,30.07,558240.0
2019-09-10 15:05:00,30.06,30.09,30.03,30.04,415162.0,30.06,30.09,30.03,30.04,415162.0
2019-09-10 15:10:00,30.04,30.09,30.02,30.03,312645.0,30.04,30.09,30.02,30.03,312645.0
2019-09-10 15:15:00,30.03,30.06,30.02,30.04,298017.0,30.03,30.06,30.02,30.04,298017.0
2019-09-10 15:20:00,30.05,30.09,30.02,30.07,362816.0,30.05,30.09,30.02,30.07,362816.0
2019-09-10 15:25:00,30.07,30.17,30.06,30.11,665794.0,30.07,30.17,30.06,30.11,665794.0
2019-09-10 15:30:00,30.12,30.18,30.11,30.15,497462.0,30.12,30.18,30.11,30.15,497462.0
2019-09-10 15:35:00,30.15,30.16,30.12,30.12,396607.0,30.15,30.16,30.12,30.12,396607.0
2019-09-10 15:40:00,30.13,30.19,30.12,30.19,549618.0,30.13,30.19,30.12,30.19,549618.0
2019-09-10 15:45:00,30.19,30.23,30.17,30.18,692114.0,30.19,30.23,30.17,30.18,692114.0
2019-09-10 15:50:00,30.18,30.2,30.13,30.14,815320.0,30.18,30.2,30.13,30.14,815320.0
2019-09-10 15:55:00,30.13,30.25,30.12,30.25,1969536.0,30.13,30.25,30.12,30.25,1969536.0
2019-09-11 09:30:00,30.38,30.38,29.9,29.94,2456144.0,30.38,30.38,29.9,29.94,2456144.0
2019-09-11 09:35:00,29.95,30.33,29.91,30.26,2240335.0,29.95,30.33,29.91,30.26,2240335.0
2019-09-11 09:40:00,30.26,30.37,30.05,30.07,1633535.0,30.26,30.37,30.05,30.07,1633535.0
2019-09-11 09:45:00,30.07,30.21,30.06,30.19,859446.0,30.07,30.21,30.06,30.19,859446.0
2019-09-11 09:50:00,30.19,30.22,30.11,30.15,536150.0,30.19,30.22,30.11,30.15,536150.0
2019-09-11 09:55:00,30.16,30.31,30.14,30.29,847254.0,30.16,30.31,30.14,30.29,847254.0
2019-09-11 10:00:00,30.3,30.43,30.27,30.39,1211554.0,30.3,30.43,30.27,30.39,1211554.0
2019-09-11 10:05:00,30.38,30.39,30.29,30.36,797286.0,30.38,30.39,30.29,30.36,797286.0
2019-09-11 10:10:00,30.36,30.39,30.29,30.32,706084.0,30.36,30.39,30.29,30.32,706084.0
2019-09-11 10:15:00,30.32,30.33,30.21,30.25,614987.0,30.32,30.33,30.21,30.25,614987.0
2019-09-11 10:20:00,30.25,30.28,30.22,30.24,409307.0,30.25,30.28,30.22,30.24,409307.0
2019-09-11 10:25:00,30.24,30.25,30.12,30.22,792553.0,30.24,30.25,30.12,30.22,792553.0
2019-09-11 10:30:00,30.23,30.29,30.21,30.24,504237.0,30.23,30.29,30.21,30.24,504237.0
2019-09-11 10:35:00,30.24,30.35,30.15,30.2,974341.0,30.24,30.35,30.15,30.2,974341.0
2019-09-11 10:40:00,30.19,30.2,30.09,30.11,616703.0,30.19,30.2,30.09,30.11,616703.0
2019-09-11 10:45:00,30.11,30.15,30.05,30.12,550604.0,30.11,30.15,30.05,30.12,550604.0
2019-09-11 10:50:00,30.12,30.15,30.07,30.08,394828.0,30.12,30.15,30.07,30.08,394828.0
2019-09-11 10:55:00,30.09,30.21,30.08,30.15,857341.0,30.09,30.21,30.08,30.15,857341.0
2019-09-11 11:00:00,30.16,30.25,30.14,30.24,529627.0,30.16,30.25,30.14,30.24,529627.0
2019-09-11 11:05:00,30.23,30.24,30.18,30.21,316002.0,30.23,30.24,30.18,30.21,316002.0
2019-09-11 11:10:00,30.22,30.23,30.15,30.18,252825.0,30.22,30.23,30.15,30.18,252825.0
2019-09-11 11:15:00,30.18,30.2,30.16,30.19,164039.0,30.18,30.2,30.16,30.19,164039.0
2019-09-11 11:20:00,30.18,30.21,30.18,30.19,258694.0,30.18,30.21,30.18,30.19,258694.0
2019-09-11 11:25:00,30.19,30.19,30.13,30.17,272802.0,30.19,30.19,30.13,30.17,272802.0
2019-09-11 11:30:00,30.17,30.21,30.15,30.17,310940.0,30.17,30.21,30.15,30.17,310940.0
2019-09-11 11:35:00,30.17,30.21,30.11,30.13,327019.0,30.17,30.21,30.11,30.13,327019.0
2019-09-11 11:40:00,30.12,30.18,30.12,30.15,262796.0,30.12,30.18,30.12,30.15,262796.0
2019-09-11 11:45:00,30.14,30.16,30.1,30.14,267222.0,30.14,30.16,30.1,30.14,267222.0
2019-09-11 11:50:00,30.14,30.15,30.08,30.09,420024.0,30.14,30.15,30.08,30.09,420024.0
2019-09-11 11:55:00,30.08,30.09,30.02,30.07,723160.0,30.08,30.09,30.02,30.07,723160.0
2019-09-11 12:00:00,30.07,30.08,29.99,30.0,721022.0,30.07,30.08,29.99,30.0,721022.0
2019-09-11 12:05:00,30.01,30.06,30.0,30.02,286459.0,30.01,30.06,30.0,30.02,286459.0
2019-09-11 12:10:00,30.02,30.07,30.02,30.06,186876.0,30.02,30.07,30.02,30.06,186876.0
2019-09-11 12:15:00,30.05,30.08,30.03,30.05,208665.0,30.05,30.08,30.03,30.05,208665.0
2019-09-11 12:20:00,30.06,30.1,30.05,30.09,236180.0,30.06,30.1,30.05,30.09,236180.0
2019-09-11 12:25:00,30.09,30.12,30.08,30.12,432040.0,30.09,30.12,30.08,30.12,432040.0
2019-09-11 12:30:00,30.11,30.15,30.1,30.12,351257.0,30.11,30.15,30.1,30.12,351257.0
2019-09-11 12:35:00,30.12,30.15,30.1,30.1,163151.0,30.12,30.15,30.1,30.1,163151.0
2019-09-11 12:40:00,30.1,30.11,30.08,30.11,162351.0,30.1,30.11,30.08,30.11,162351.0
2019-09-11 12:45:00,30.1,30.11,30.03,30.03,325403.0,30.1,30.11,30.03,30.03,325403.0
2019-09-11 12:50:00,30.04,30.04,29.98,29.99,520004.0,30.04,30.04,29.98,29.99,520004.0
2019-09-11 12:55:00,30.0,30.07,29.96,30.0,403985.0,30.0,30.07,29.96,30.0,403985.0
2019-09-11 13:00:00,29.99,30.05,29.99,30.0,280752.0,29.99,30.05,29.99,30.0,280752.0
2019-09-11 13:05:00,30.01,30.02,29.98,30.01,168595.0,30.01,30.02,29.98,30.01,168595.0
2019-09-11 13:10:00,30.01,30.02,29.97,29.99,282709.0,30.01,30.02,29.97,29.99,282709.0
2019-09-11 13:15:00,29.98,30.01,29.93,29.95,365987.0,29.98,30.01,29.93,29.95,365987.0
2019-09-11 13:20:00,29.95,29.96,29.9,29.91,287352.0,29.95,29.96,29.9,29.91,287352.0
2019-09-11 13:25:00,29.91,29.93,29.87,29.89,771927.0,29.91,29.93,29.87,29.89,771927.0
2019-09-11 13:30:00,29.89,29.89,29.84,29.85,765954.0,29.89,29.89,29.84,29.85,765954.0
2019-09-11 13:35:00,29.84,29.84,29.7,29.74,1701064.0,29.84,29.84,29.7,29.74,1701064.0
2019-09-11 13:40:00,29.74,29.74,29.57,29.62,1440047.0,29.74,29.74,29.57,29.62,1440047.0
2019-09-11 13:45:00,29.63,29.65,29.51,29.54,1089892.0,29.63,29.65,29.51,29.54,1089892.0
2019-09-11 13:50:00,29.53,29.73,29.53,29.69,1165809.0,29.53,29.73,29.53,29.69,1165809.0
2019-09-11 13:55:00,29.69,29.76,29.68,29.75,696578.0,29.69,29.76,29.68,29.75,696578.0
2019-09-11 14:00:00,29.74,29.76,29.69,29.7,623776.0,29.74,29.76,29.69,29.7,623776.0
2019-09-11 14:05:00,29.7,29.71,29.63,29.67,509104.0,29.7,29.71,29.63,29.67,509104.0
2019-09-11 14:10:00,29.67,29.68,29.56,29.58,391998.0,29.67,29.68,29.56,29.58,391998.0
2019-09-11 14:15:00,29.58,29.63,29.55,29.62,408869.0,29.58,29.63,29.55,29.62,408869.0
2019-09-11 14:20:00,29.62,29.65,29.61,29.61,241475.0,29.62,29.65,29.61,29.61,241475.0
2019-09-11 14:25:00,29.61,29.62,29.56,29.61,397267.0,29.61,29.62,29.56,29.61,397267.0
2019-09-11 14:30:00,29.6,29.63,29.57,29.62,276526.0,29.6,29.63,29.57,29.62,276526.0
2019-09-11 14:35:00,29.61,29.68,29.6,29.66,261590.0,29.61,29.68,29.6,29.66,261590.0
2019-09-11 14:40:00,29.65,29.68,29.64,29.67,265285.0,29.65,29.68,29.64,29.67,265285.0
2019-09-11 14:45:00,29.66,29.67,29.63,29.64,358603.0,29.66,29.67,29.63,29.64,358603.0
2019-09-11 14:50:00,29.64,29.66,29.63,29.66,237032.0,29.64,29.66,29.63,29.66,237032.0
2019-09-11 14:55:00,29.65,29.7,29.65,29.69,291900.0,29.65,29.7,29.65,29.69,291900.0
2019-09-11 15:00:00,29.7,29.76,29.69,29.73,459217.0,29.7,29.76,29.69,29.73,459217.0
2019-09-11 15:05:00,29.73,29.74,29.71,29.73,230939.0,29.73,29.74,29.71,29.73,230939.0
2019-09-11 15:10:00,29.73,29.76,29.72,29.75,283694.0,29.73,29.76,29.72,29.75,283694.0
2019-09-11 15:15:00,29.76,29.8,29.75,29.75,457742.0,29.76,29.8,29.75,29.75,457742.0
2019-09-11 15:20:00,29.75,29.79,29.75,29.79,477359.0,29.75,29.79,29.75,29.79,477359.0
2019-09-11 15:25:00,29.79,29.86,29.78,29.82,507131.0,29.79,29.86,29.78,29.82,507131.0
2019-09-11 15:30:00,29.83,29.84,29.8,29.82,402675.0,29.83,29.84,29.8,29.82,402675.0
2019-09-11 15:35:00,29.81,29.83,29.79,29.83,518586.0,29.81,29.83,29.79,29.83,518586.0
2019-09-11 15:40:00,29.83,29.84,29.81,29.83,452565.0,29.83,29.84,29.81,29.83,452565.0
2019-09-11 15:45:00,29.82,29.83,29.78,29.82,750245.0,29.82,29.83,29.78,29.82,750245.0
2019-09-11 15:50:00,29.82,29.83,29.69,29.72,1354309.0,29.82,29.83,29.69,29.72,1354309.0
2019-09-11 15:55:00,29.72,29.8,29.7,29.77,1452460.0,29.72,29.8,29.7,29.77,1452460.0
2019-09-12 09:30:00,30.08,30.29,29.95,30.27,3989626.0,30.08,30.29,29.95,30.27,3989626.0
2019-09-12 09:35:00,30.27,30.42,30.09,30.39,2876229.0,30.27,30.42,30.09,30.39,2876229.0
2019-09-12 09:40:00,30.4,30.41,30.22,30.25,1409261.0,30.4,30.41,30.22,30.25,1409261.0
2019-09-12 09:45:00,30.26,30.32,30.06,30.11,1768263.0,30.26,30.32,30.06,30.11,1768263.0
2019-09-12 09:50:00,30.11,30.21,30.01,30.2,1278379.0,30.11,30.21,30.01,30.2,1278379.0
2019-09-12 09:55:00,30.2,30.56,30.2,30.49,2480873.0,30.2,30.56,30.2,30.49,2480873.0
2019-09-12 10:00:00,30.49,30.52,30.4,30.44,1543504.0,30.49,30.52,30.4,30.44,1543504.0
2019-09-12 10:05:00,30.45,30.54,30.39,30.41,1627184.0,30.45,30.54,30.39,30.41,1627184.0
2019-09-12 10:10:00,30.4,30.81,30.4,30.73,3331191.0,30.4,30.81,30.4,30.73,3331191.0
2019-09-12 10:15:00,30.71,30.84,30.65,30.7,1581389.0,30.71,30.84,30.65,30.7,1581389.0
2019-09-12 10:20:00,30.7,30.78,30.6,30.62,922313.0,30.7,30.78,30.6,30.62,922313.0
2019-09-12 10:25:00,30.61,30.77,30.61,30.73,733503.0,30.61,30.77,30.61,30.73,733503.0
2019-09-12 10:30:00,30.74,30.76,30.65,30.66,642024.0,30.74,30.76,30.65,30.66,642024.0
2019-09-12 10:35:00,30.66,30.69,30.57,30.61,805454.0,30.66,30.69,30.57,30.61,805454.0
2019-09-12 10:40:00,30.6,30.67,30.53,30.59,648824.0,30.6,30.67,30.53,30.59,648824.0
2019-09-12 10:45:00,30.6,30.68,30.59,30.61,617522.0,30.6,30.68,30.59,30.61,617522.0
2019-09-12 10:50:00,30.6,30.61,30.28,30.45,1969998.0,30.6,30.61,30.28,30.45,1969998.0
2019-09-12 10:55:00,30.44,30.46,30.36,30.42,653495.0,30.44,30.46,30.36,30.42,653495.0
2019-09-12 11:00:00,30.41,30.43,30.31,30.32,598398.0,30.41,30.43,30.31,30.32,598398.0
2019-09-12 11:05:00,30.31,30.35,30.26,30.34,595371.0,30.31,30.35,30.26,30.34,595371.0
2019-09-12 11:10:00,30.34,30.44,30.32,30.44,420105.0,30.34,30.44,30.32,30.44,420105.0
2019-09-12 11:15:00,30.44,30.49,30.43,30.46,501101.0,30.44,30.49,30.43,30.46,501101.0
2019-09-12 11:20:00,30.46,30.49,30.43,30.46,320782.0,30.46,30.49,30.43,30.46,320782.0
2019-09-12 11:25:00,30.46,30.47,30.32,30.33,456202.0,30.46,30.47,30.32,30.33,456202.0
2019-09-12 11:30:00,30.33,30.43,30.3,30.3,465420.0,30.33,30.43,30.3,30.3,465420.0
2019-09-12 11:35:00,30.3,30.37,30.3,30.36,223619.0,30.3,30.37,30.3,30.36,223619.0
2019-09-12 11:40:00,30.36,30.43,30.34,30.43,391843.0,30.36,30.43,30.34,30.43,391843.0
2019-09-12 11:45:00,30.43,30.47,30.41,30.46,516081.0,30.43,30.47,30.41,30.46,516081.0
2019-09-12 11:50:00,30.46,30.49,30.44,30.48,412583.0,30.46,30.49,30.44,30.48,412583.0
2019-09-12 11:55:00,30.48,30.51,30.42,30.43,416244.0,30.48,30.51,30.42,30.43,416244.0
2019-09-12 12:00:00,30.43,30.44,30.39,30.44,232246.0,30.43,30.44,30.39,30.44,232246.0
2019-09-12 12:05:00,30.43,30.44,30.34,30.37,279446.0,30.43,30.44,30.34,30.37,279446.0
2019-09-12 12:10:00,30.36,30.4,30.36,30.36,260560.0,30.36,30.4,30.36,30.36,260560.0
2019-09-12 12:15:00,30.36,30.37,30.26,30.28,459149.0,30.36,30.37,30.26,30.28,459149.0
2019-09-12 12:20:00,30.28,30.34,30.26,30.33,344407.0,30.28,30.34,30.26,30.33,344407.0
2019-09-12 12:25:00,30.32,30.34,30.3,30.3,205017.0,30.32,30.34,30.3,30.3,205017.0
2019-09-12 12:30:00,30.3,30.38,30.3,30.37,299732.0,30.3,30.38,30.3,30.37,299732.0
2019-09-12 12:35:00,30.37,30.4,30.36,30.37,223736.0,30.37,30.4,30.36,30.37,223736.0
2019-09-12 12:40:00,30.36,30.4,30.34,30.39,247026.0,30.36,30.4,30.34,30.39,247026.0
2019-09-12 12:45:00,30.38,30.41,30.37,30.38,245058.0,30.38,30.41,30.37,30.38,245058.0
2019-09-12 12:50:00,30.38,30.38,30.32,30.36,199066.0,30.38,30.38,30.32,30.36,199066.0
2019-09-12 12:55:00,30.36,30.39,30.34,30.34,225000.0,30.36,30.39,30.34,30.34,225000.0
2019-09-12 13:00:00,30.34,30.4,30.32,30.39,334742.0,30.34,30.4,30.32,30.39,334742.0
2019-09-12 13:05:00,30.39,30.4,30.35,30.36,174190.0,30.39,30.4,30.35,30.36,174190.0
2019-09-12 13:10:00,30.35,30.37,30.32,30.34,187956.0,30.35,30.37,30.32,30.34,187956.0
2019-09-12 13:15:00,30.34,30.35,30.31,30.32,171913.0,30.34,30.35,30.31,30.32,171913.0
2019-09-12 13:20:00,30.33,30.37,30.32,30.34,159573.0,30.33,30.37,30.32,30.34,159573.0
2019-09-12 13:25:00,30.34,30.38,30.34,30.37,157042.0,30.34,30.38,30.34,30.37,157042.0
2019-09-12 13:30:00,30.36,30.4,30.36,30.4,148655.0,30.36,30.4,30.36,30.4,148655.0
2019-09-12 13:35:00,30.4,30.44,30.39,30.42,373773.0,30.4,30.44,30.39,30.42,373773.0
2019-09-12 13:40:00,30.42,30.47,30.41,30.44,387137.0,30.42,30.47,30.41,30.44,387137.0
2019-09-12 13:45:00,30.43,30.48,30.4,30.45,312035.0,30.43,30.48,30.4,30.45,312035.0
2019-09-12 13:50:00,30.45,30.48,30.44,30.45,354136.0,30.45,30.48,30.44,30.45,354136.0
2019-09-12 13:55:00,30.45,30.46,30.39,30.44,250204.0,30.45,30.46,30.39,30.44,250204.0
2019-09-12 14:00:00,30.44,30.46,30.36,30.39,513473.0,30.44,30.46,30.36,30.39,513473.0
2019-09-12 14:05:00,30.39,30.45,30.39,30.44,211460.0,30.39,30.45,30.39,30.44,211460.0
2019-09-12 14:10:00,30.43,30.45,30.37,30.37,259250.0,30.43,30.45,30.37,30.37,259250.0
2019-09-12 14:15:00,30.37,30.38,30.32,30.36,236263.0,30.37,30.38,30.32,30.36,236263.0
2019-09-12 14:20:00,30.36,30.36,30.24,30.3,635280.0,30.36,30.36,30.24,30.3,635280.0
2019-09-12 14:25:00,30.3,30.32,30.22,30.22,454251.0,30.3,30.32,30.22,30.22,454251.0
2019-09-12 14:30:00,30.23,30.27,30.18,30.23,496640.0,30.23,30.27,30.18,30.23,496640.0
2019-09-12 14:35:00,30.24,30.27,30.21,30.26,286695.0,30.24,30.27,30.21,30.26,286695.0
2019-09-12 14:40:00,30.25,30.36,30.25,30.36,392656.0,30.25,30.36,30.25,30.36,392656.0
2019-09-12 14:45:00,30.35,30.39,30.32,30.34,423414.0,30.35,30.39,30.32,30.34,423414.0
2019-09-12 14:50:00,30.34,30.35,30.31,30.33,147109.0,30.34,30.35,30.31,30.33,147109.0
2019-09-12 14:55:00,30.33,30.37,30.3,30.37,216082.0,30.33,30.37,30.3,30.37,216082.0
2019-09-12 15:00:00,30.37,30.37,30.31,30.35,151744.0,30.37,30.37,30.31,30.35,151744.0
2019-09-12 15:05:00,30.34,30.37,30.34,30.35,187796.0,30.34,30.37,30.34,30.35,187796.0
2019-09-12 15:10:00,30.36,30.37,30.33,30.36,189031.0,30.36,30.37,30.33,30.36,189031.0
2019-09-12 15:15:00,30.36,30.36,30.27,30.29,351060.0,30.36,30.36,30.27,30.29,351060.0
2019-09-12 15:20:00,30.28,30.32,30.27,30.32,287845.0,30.28,30.32,30.27,30.32,287845.0
2019-09-12 15:25:00,30.32,30.34,30.3,30.31,230049.0,30.32,30.34,30.3,30.31,230049.0
2019-09-12 15:30:00,30.31,30.36,30.3,30.33,308246.0,30.31,30.36,30.3,30.33,308246.0
2019-09-12 15:35:00,30.32,30.37,30.31,30.33,426338.0,30.32,30.37,30.31,30.33,426338.0
2019-09-12 15:40:00,30.32,30.33,30.3,30.31,322996.0,30.32,30.33,30.3,30.31,322996.0
2019-09-12 15:45:00,30.31,30.33,30.28,30.29,390428.0,30.31,30.33,30.28,30.29,390428.0
2019-09-12 15:50:00,30.29,30.29,30.22,30.25,734613.0,30.29,30.29,30.22,30.25,734613.0
2019-09-12 15:55:00,30.25,30.25,30.19,30.22,1517556.0,30.25,30.25,30.19,30.22,1517556.0
2019-09-13 09:30:00,30.27,30.28,30.02,30.04,1905232.0,30.27,30.28,30.02,30.04,1905232.0
2019-09-13 09:35:00,30.04,30.14,29.95,30.04,1827564.0,30.04,30.14,29.95,30.04,1827564.0
2019-09-13 09:40:00,30.05,30.1,29.95,30.0,1124382.0,30.05,30.1,29.95,30.0,1124382.0
2019-09-13 09:45:00,30.0,30.09,29.96,30.07,879091.0,30.0,30.09,29.96,30.07,879091.0
2019-09-13 09:50:00,30.07,30.15,30.04,30.11,687649.0,30.07,30.15,30.04,30.11,687649.0
2019-09-13 09:55:00,30.11,30.12,30.01,30.08,578808.0,30.11,30.12,30.01,30.08,578808.0
2019-09-13 10:00:00,30.08,30.11,30.02,30.05,430628.0,30.08,30.11,30.02,30.05,430628.0
2019-09-13 10:05:00,30.05,30.15,30.04,30.11,767788.0,30.05,30.15,30.04,30.11,767788.0
2019-09-13 10:10:00,30.12,30.27,30.11,30.26,1344636.0,30.12,30.27,30.11,30.26,1344636.0
2019-09-13 10:15:00,30.26,30.52,30.19,30.49,2218663.0,30.26,30.52,30.19,30.49,2218663.0
2019-09-13 10:20:00,30.49,30.52,30.38,30.4,1289418.0,30.49,30.52,30.38,30.4,1289418.0
2019-09-13 10:25:00,30.41,30.55,30.4,30.47,1137989.0,30.41,30.55,30.4,30.47,1137989.0
2019-09-13 10:30:00,30.47,30.56,30.42,30.49,726430.0,30.47,30.56,30.42,30.49,726430.0
2019-09-13 10:35:00,30.49,30.58,30.45,30.55,651547.0,30.49,30.58,30.45,30.55,651547.0
2019-09-13 10:40:00,30.55,30.62,30.52,30.57,685630.0,30.55,30.62,30.52,30.57,685630.0
2019-09-13 10:45:00,30.57,30.63,30.55,30.57,1144189.0,30.57,30.63,30.55,30.57,1144189.0
2019-09-13 10:50:00,30.57,30.61,30.52,30.54,1150758.0,30.57,30.61,30.52,30.54,1150758.0
2019-09-13 10:55:00,30.55,30.62,30.49,30.62,1144484.0,30.55,30.62,30.49,30.62,1144484.0
2019-09-13 11:00:00,30.61,30.74,30.61,30.73,1106379.0,30.61,30.74,30.61,30.73,1106379.0
2019-09-13 11:05:00,30.73,30.78,30.71,30.72,880856.0,30.73,30.78,30.71,30.72,880856.0
2019-09-13 11:10:00,30.73,30.76,30.68,30.74,582006.0,30.73,30.76,30.68,30.74,582006.0
2019-09-13 11:15:00,30.75,30.76,30.67,30.72,524211.0,30.75,30.76,30.67,30.72,524211.0
2019-09-13 11:20:00,30.71,30.81,30.7,30.81,847131.0,30.71,30.81,30.7,30.81,847131.0
2019-09-13 11:25:00,30.82,30.85,30.73,30.75,811392.0,30.82,30.85,30.73,30.75,811392.0
2019-09-13 11:30:00,30.74,30.78,30.7,30.71,594525.0,30.74,30.78,30.7,30.71,594525.0
2019-09-13 11:35:00,30.71,30.73,30.61,30.67,663069.0,30.71,30.73,30.61,30.67,663069.0
2019-09-13 11:40:00,30.66,30.75,30.63,30.75,420051.0,30.66,30.75,30.63,30.75,420051.0
2019-09-13 11:45:00,30.75,30.76,30.65,30.71,387441.0,30.75,30.76,30.65,30.71,387441.0
2019-09-13 11:50:00,30.71,30.74,30.67,30.71,317298.0,30.71,30.74,30.67,30.71,317298.0
2019-09-13 11:55:00,30.71,30.74,30.69,30.7,191386.0,30.71,30.74,30.69,30.7,191386.0
2019-09-13 12:00:00,30.7,30.73,30.69,30.73,286907.0,30.7,30.73,30.69,30.73,286907.0
2019-09-13 12:05:00,30.73,30.75,30.71,30.71,272336.0,30.73,30.75,30.71,30.71,272336.0
2019-09-13 12:10:00,30.71,30.75,30.7,30.75,234164.0,30.71,30.75,30.7,30.75,234164.0
2019-09-13 12:15:00,30.75,30.79,30.74,30.78,295937.0,30.75,30.79,30.74,30.78,295937.0
2019-09-13 12:20:00,30.78,30.78,30.64,30.68,590802.0,30.78,30.78,30.64,30.68,590802.0
2019-09-13 12:25:00,30.67,30.71,30.62,30.65,319398.0,30.67,30.71,30.62,30.65,319398.0
2019-09-13 12:30:00,30.64,30.7,30.63,30.7,291922.0,30.64,30.7,30.63,30.7,291922.0
2019-09-13 12:35:00,30.69,30.75,30.67,30.7,276646.0,30.69,30.75,30.67,30.7,276646.0
2019-09-13 12:40:00,30.7,30.72,30.65,30.7,295895.0,30.7,30.72,30.65,30.7,295895.0
2019-09-13 12:45:00,30.69,30.71,30.62,30.64,254463.0,30.69,30.71,30.62,30.64,254463.0
2019-09-13 12:50:00,30.64,30.66,30.58,30.66,435521.0,30.64,30.66,30.58,30.66,435521.0
2019-09-13 12:55:00,30.66,30.66,30.57,30.59,286983.0,30.66,30.66,30.57,30.59,286983.0
2019-09-13 13:00:00,30.59,30.62,30.57,30.58,176437.0,30.59,30.62,30.57,30.58,176437.0
2019-09-13 13:05:00,30.57,30.65,30.56,30.63,419620.0,30.57,30.65,30.56,30.63,419620.0
2019-09-13 13:10:00,30.63,30.7,30.61,30.69,401052.0,30.63,30.7,30.61,30.69,401052.0
2019-09-13 13:15:00,30.68,30.7,30.67,30.69,181048.0,30.68,30.7,30.67,30.69,181048.0
2019-09-13 13:20:00,30.69,30.7,30.67,30.68,131974.0,30.69,30.7,30.67,30.68,131974.0
2019-09-13 13:25:00,30.67,30.68,30.63,30.66,201985.0,30.67,30.68,30.63,30.66,201985.0
2019-09-13 13:30:00,30.67,30.68,30.65,30.67,95001.0,30.67,30.68,30.65,30.67,95001.0
2019-09-13 13:35:00,30.67,30.67,30.62,30.66,183267.0,30.67,30.67,30.62,30.66,183267.0
2019-09-13 13:40:00,30.67,30.67,30.57,30.59,241894.0,30.67,30.67,30.57,30.59,241894.0
2019-09-13 13:45:00,30.59,30.64,30.56,30.63,176130.0,30.59,30.64,30.56,30.63,176130.0
2019-09-13 13:50:00,30.63,30.65,30.62,30.63,145078.0,30.63,30.65,30.62,30.63,145078.0
2019-09-13 13:55:00,30.64,30.64,30.56,30.56,184871.0,30.64,30.64,30.56,30.56,184871.0
2019-09-13 14:00:00,30.56,30.59,30.55,30.57,284768.0,30.56,30.59,30.55,30.57,284768.0
2019-09-13 14:05:00,30.57,30.67,30.57,30.67,369311.0,30.57,30.67,30.57,30.67,369311.0
2019-09-13 14:10:00,30.66,30.67,30.62,30.66,253617.0,30.66,30.67,30.62,30.66,253617.0
2019-09-13 14:15:00,30.67,30.69,30.66,30.68,252615.0,30.67,30.69,30.66,30.68,252615.0
2019-09-13 14:20:00,30.68,30.74,30.67,30.73,399029.0,30.68,30.74,30.67,30.73,399029.0
2019-09-13 14:25:00,30.73,30.73,30.67,30.71,302733.0,30.73,30.73,30.67,30.71,302733.0
2019-09-13 14:30:00,30.71,30.72,30.68,30.71,171319.0,30.71,30.72,30.68,30.71,171319.0
2019-09-13 14:35:00,30.71,30.74,30.69,30.74,225545.0,30.71,30.74,30.69,30.74,225545.0
2019-09-13 14:40:00,30.74,30.76,30.72,30.73,461588.0,30.74,30.76,30.72,30.73,461588.0
2019-09-13 14:45:00,30.73,30.74,30.69,30.71,212146.0,30.73,30.74,30.69,30.71,212146.0
2019-09-13 14:50:00,30.71,30.74,30.69,30.74,179912.0,30.71,30.74,30.69,30.74,179912.0
2019-09-13 14:55:00,30.73,30.74,30.69,30.72,241301.0,30.73,30.74,30.69,30.72,241301.0
2019-09-13 15:00:00,30.71,30.72,30.65,30.71,302319.0,30.71,30.72,30.65,30.71,302319.0
2019-09-13 15:05:00,30.71,30.72,30.67,30.68,261494.0,30.71,30.72,30.67,30.68,261494.0
2019-09-13 15:10:00,30.68,30.69,30.66,30.68,180783.0,30.68,30.69,30.66,30.68,180783.0
2019-09-13 15:15:00,30.67,30.7,30.63,30.67,353996.0,30.67,30.7,30.63,30.67,353996.0
2019-09-13 15:20:00,30.67,30.69,30.64,30.69,333041.0,30.67,30.69,30.64,30.69,333041.0
2019-09-13 15:25:00,30.69,30.72,30.68,30.7,251039.0,30.69,30.72,30.68,30.7,251039.0
2019-09-13 15:30:00,30.7,30.72,30.68,30.72,414703.0,30.7,30.72,30.68,30.72,414703.0
2019-09-13 15:35:00,30.71,30.79,30.71,30.76,604458.0,30.71,30.79,30.71,30.76,604458.0
2019-09-13 15:40:00,30.76,30.77,30.73,30.76,417431.0,30.76,30.77,30.73,30.76,417431.0
2019-09-13 15:45:00,30.77,30.79,30.75,30.79,517462.0,30.77,30.79,30.75,30.79,517462.0
2019-09-13 15:50:00,30.78,30.81,30.77,30.79,842646.0,30.78,30.81,30.77,30.79,842646.0
2019-09-13 15:55:00,30.79,30.81,30.7,30.71,1492199.0,30.79,30.81,30.7,30.71,1492199.0
2019-09-16 09:30:00,30.37,30.5,30.26,30.48,1840400.0,30.37,30.5,30.26,30.48,1840400.0
2019-09-16 09:35:00,30.48,30.74,30.45,30.66,1418099.0,30.48,30.74,30.45,30.66,1418099.0
2019-09-16 09:40:00,30.66,30.78,30.65,30.75,817007.0,30.66,30.78,30.65,30.75,817007.0
2019-09-16 09:45:00,30.74,30.78,30.58,30.62,1061560.0,30.74,30.78,30.58,30.62,1061560.0
2019-09-16 09:50:00,30.63,30.74,30.6,30.72,785775.0,30.63,30.74,30.6,30.72,785775.0
2019-09-16 09:55:00,30.72,30.88,30.63,30.81,1006843.0,30.72,30.88,30.63,30.81,1006843.0
2019-09-16 10:00:00,30.81,30.84,30.77,30.81,552495.0,30.81,30.84,30.77,30.81,552495.0
2019-09-16 10:05:00,30.82,31.02,30.81,30.98,1738504.0,30.82,31.02,30.81,30.98,1738504.0
2019-09-16 10:10:00,30.99,31.06,30.95,31.04,998660.0,30.99,31.06,30.95,31.04,998660.0
2019-09-16 10:15:00,31.05,31.14,31.0,31.11,1150787.0,31.05,31.14,31.0,31.11,1150787.0
2019-09-16 10:20:00,31.11,31.15,31.05,31.08,836371.0,31.11,31.15,31.05,31.08,836371.0
2019-09-16 10:25:00,31.07,31.08,30.95,30.96,631246.0,31.07,31.08,30.95,30.96,631246.0
2019-09-16 10:30:00,30.96,31.02,30.91,30.98,741635.0,30.96,31.02,30.91,30.98,741635.0
2019-09-16 10:35:00,30.98,31.04,30.95,30.98,481920.0,30.98,31.04,30.95,30.98,481920.0
2019-09-16 10:40:00,30.97,31.03,30.93,31.01,590337.0,30.97,31.03,30.93,31.01,590337.0
2019-09-16 10:45:00,31.01,31.03,30.87,30.87,464921.0,31.01,31.03,30.87,30.87,464921.0
2019-09-16 10:50:00,30.88,30.93,30.83,30.86,538629.0,30.88,30.93,30.83,30.86,538629.0
2019-09-16 10:55:00,30.85,30.95,30.85,30.88,407827.0,30.85,30.95,30.85,30.88,407827.0
2019-09-16 11:00:00,30.88,30.97,30.88,30.96,438153.0,30.88,30.97,30.88,30.96,438153.0
2019-09-16 11:05:00,30.96,31.07,30.95,31.05,557014.0,30.96,31.07,30.95,31.05,557014.0
2019-09-16 11:10:00,31.05,31.09,31.03,31.05,556730.0,31.05,31.09,31.03,31.05,556730.0
2019-09-16 11:15:00,31.05,31.07,31.0,31.05,402348.0,31.05,31.07,31.0,31.05,402348.0
2019-09-16 11:20:00,31.05,31.07,31.02,31.05,265364.0,31.05,31.07,31.02,31.05,265364.0
2019-09-16 11:25:00,31.06,31.15,31.06,31.08,636313.0,31.06,31.15,31.06,31.08,636313.0
2019-09-16 11:30:00,31.08,31.1,31.03,31.04,293183.0,31.08,31.1,31.03,31.04,293183.0
2019-09-16 11:35:00,31.03,31.05,30.97,30.98,374371.0,31.03,31.05,30.97,30.98,374371.0
2019-09-16 11:40:00,30.97,30.99,30.92,30.94,601883.0,30.97,30.99,30.92,30.94,601883.0
2019-09-16 11:45:00,30.94,30.94,30.9,30.91,295814.0,30.94,30.94,30.9,30.91,295814.0
2019-09-16 11:50:00,30.9,30.92,30.86,30.91,325110.0,30.9,30.92,30.86,30.91,325110.0
2019-09-16 11:55:00,30.91,30.95,30.83,30.83,413218.0,30.91,30.95,30.83,30.83,413218.0
2019-09-16 12:00:00,30.83,30.9,30.8,30.88,315975.0,30.83,30.9,30.8,30.88,315975.0
2019-09-16 12:05:00,30.87,30.92,30.86,30.9,282637.0,30.87,30.92,30.86,30.9,282637.0
2019-09-16 12:10:00,30.9,30.95,30.89,30.92,198507.0,30.9,30.95,30.89,30.92,198507.0
2019-09-16 12:15:00,30.91,30.92,30.85,30.86,142493.0,30.91,30.92,30.85,30.86,142493.0
2019-09-16 12:20:00,30.86,30.9,30.86,30.9,84515.0,30.86,30.9,30.86,30.9,84515.0
2019-09-16 12:25:00,30.9,30.95,30.86,30.94,207205.0,30.9,30.95,30.86,30.94,207205.0
2019-09-16 12:30:00,30.95,31.0,30.92,30.93,359966.0,30.95,31.0,30.92,30.93,359966.0
2019-09-16 12:35:00,30.93,31.03,30.93,31.03,184030.0,30.93,31.03,30.93,31.03,184030.0
2019-09-16 12:40:00,31.02,31.04,30.95,30.96,272704.0,31.02,31.04,30.95,30.96,272704.0
2019-09-16 12:45:00,30.97,30.98,30.92,30.98,282999.0,30.97,30.98,30.92,30.98,282999.0
2019-09-16 12:50:00,30.98,31.03,30.97,30.99,172235.0,30.98,31.03,30.97,30.99,172235.0
2019-09-16 12:55:00,30.99,31.0,30.95,30.99,111693.0,30.99,31.0,30.95,30.99,111693.0
2019-09-16 13:00:00,30.98,31.0,30.96,31.0,98441.0,30.98,31.0,30.96,31.0,98441.0
2019-09-16 13:05:00,31.0,31.02,30.98,30.99,157259.0,31.0,31.02,30.98,30.99,157259.0
2019-09-16 13:10:00,30.99,31.0,30.91,30.95,1038885.0,30.99,31.0,30.91,30.95,1038885.0
2019-09-16 13:15:00,30.94,30.99,30.91,30.92,707147.0,30.94,30.99,30.91,30.92,707147.0
2019-09-16 13:20:00,30.92,30.95,30.9,30.94,210461.0,30.92,30.95,30.9,30.94,210461.0
2019-09-16 13:25:00,30.95,30.95,30.9,30.93,164444.0,30.95,30.95,30.9,30.93,164444.0
2019-09-16 13:30:00,30.93,30.94,30.89,30.9,149663.0,30.93,30.94,30.89,30.9,149663.0
2019-09-16 13:35:00,30.9,30.95,30.9,30.94,150896.0,30.9,30.95,30.9,30.94,150896.0
2019-09-16 13:40:00,30.93,30.96,30.9,30.9,216829.0,30.93,30.96,30.9,30.9,216829.0
2019-09-16 13:45:00,30.9,30.94,30.89,30.94,116081.0,30.9,30.94,30.89,30.94,116081.0
2019-09-16 13:50:00,30.94,31.0,30.92,30.99,254425.0,30.94,31.0,30.92,30.99,254425.0
2019-09-16 13:55:00,30.99,31.01,30.97,30.99,174943.0,30.99,31.01,30.97,30.99,174943.0
2019-09-16 14:00:00,30.99,31.03,30.95,30.96,340038.0,30.99,31.03,30.95,30.96,340038.0
2019-09-16 14:05:00,30.95,30.96,30.92,30.92,144131.0,30.95,30.96,30.92,30.92,144131.0
2019-09-16 14:10:00,30.92,30.97,30.91,30.94,215823.0,30.92,30.97,30.91,30.94,215823.0
2019-09-16 14:15:00,30.93,31.0,30.92,31.0,250130.0,30.93,31.0,30.92,31.0,250130.0
2019-09-16 14:20:00,31.0,31.01,30.97,31.0,219791.0,31.0,31.01,30.97,31.0,219791.0
2019-09-16 14:25:00,30.99,31.0,30.95,30.98,147901.0,30.99,31.0,30.95,30.98,147901.0
2019-09-16 14:30:00,30.97,31.0,30.94,30.97,145424.0,30.97,31.0,30.94,30.97,145424.0
2019-09-16 14:35:00,30.97,30.97,30.9,30.91,163836.0,30.97,30.97,30.9,30.91,163836.0
2019-09-16 14:40:00,30.92,30.95,30.91,30.92,151603.0,30.92,30.95,30.91,30.92,151603.0
2019-09-16 14:45:00,30.93,30.94,30.89,30.91,331679.0,30.93,30.94,30.89,30.91,331679.0
2019-09-16 14:50:00,30.91,30.94,30.9,30.93,194568.0,30.91,30.94,30.9,30.93,194568.0
2019-09-16 14:55:00,30.93,30.95,30.91,30.95,173791.0,30.93,30.95,30.91,30.95,173791.0
2019-09-16 15:00:00,30.95,30.97,30.93,30.96,153345.0,30.95,30.97,30.93,30.96,153345.0
2019-09-16 15:05:00,30.95,30.96,30.89,30.92,226038.0,30.95,30.96,30.89,30.92,226038.0
2019-09-16 15:10:00,30.92,30.97,30.9,30.94,152803.0,30.92,30.97,30.9,30.94,152803.0
2019-09-16 15:15:00,30.94,30.96,30.91,30.94,106655.0,30.94,30.96,30.91,30.94,106655.0
2019-09-16 15:20:00,30.94,30.95,30.91,30.95,190731.0,30.94,30.95,30.91,30.95,190731.0
2019-09-16 15:25:00,30.95,30.95,30.9,30.92,178770.0,30.95,30.95,30.9,30.92,178770.0
2019-09-16 15:30:00,30.91,30.93,30.87,30.91,503132.0,30.91,30.93,30.87,30.91,503132.0
2019-09-16 15:35:00,30.91,30.93,30.87,30.9,180317.0,30.91,30.93,30.87,30.9,180317.0
2019-09-16 15:40:00,30.89,30.89,30.83,30.86,443505.0,30.89,30.89,30.83,30.86,443505.0
2019-09-16 15:45:00,30.86,30.88,30.83,30.84,329378.0,30.86,30.88,30.83,30.84,329378.0
2019-09-16 15:50:00,30.84,30.87,30.8,30.82,525093.0,30.84,30.87,30.8,30.82,525093.0
2019-09-16 15:55:00,30.82,30.86,30.8,30.83,1107988.0,30.82,30.86,30.8,30.83,1107988.0
2019-09-17 09:30:00,31.09,31.32,31.01,31.1,3854886.0,31.09,31.32,31.01,31.1,3854886.0
2019-09-17 09:35:00,31.09,31.13,30.87,30.95,1885733.0,31.09,31.13,30.87,30.95,1885733.0
2019-09-17 09:40:00,30.95,31.04,30.91,30.95,1483731.0,30.95,31.04,30.91,30.95,1483731.0
2019-09-17 09:45:00,30.95,31.03,30.89,30.99,1311874.0,30.95,31.03,30.89,30.99,1311874.0
2019-09-17 09:50:00,30.99,31.0,30.91,30.93,632451.0,30.99,31.0,30.91,30.93,632451.0
2019-09-17 09:55:00,30.92,31.01,30.86,30.97,1076099.0,30.92,31.01,30.86,30.97,1076099.0
2019-09-17 10:00:00,30.98,31.02,30.96,30.97,470924.0,30.98,31.02,30.96,30.97,470924.0
2019-09-17 10:05:00,30.97,30.98,30.86,30.88,689037.0,30.97,30.98,30.86,30.88,689037.0
2019-09-17 10:10:00,30.87,30.92,30.81,30.86,1009265.0,30.87,30.92,30.81,30.86,1009265.0
2019-09-17 10:15:00,30.86,30.95,30.86,30.89,452511.0,30.86,30.95,30.86,30.89,452511.0
2019-09-17 10:20:00,30.89,30.92,30.85,30.88,481233.0,30.89,30.92,30.85,30.88,481233.0
2019-09-17 10:25:00,30.89,30.9,30.82,30.85,542934.0,30.89,30.9,30.82,30.85,542934.0
2019-09-17 10:30:00,30.85,30.89,30.84,30.86,289108.0,30.85,30.89,30.84,30.86,289108.0
2019-09-17 10:35:00,30.86,30.86,30.77,30.84,630930.0,30.86,30.86,30.77,30.84,630930.0
2019-09-17 10:40:00,30.85,30.85,30.77,30.79,386715.0,30.85,30.85,30.77,30.79,386715.0
2019-09-17 10:45:00,30.78,30.85,30.74,30.79,533748.0,30.78,30.85,30.74,30.79,533748.0
2019-09-17 10:50:00,30.79,30.83,30.78,30.83,226530.0,30.79,30.83,30.78,30.83,226530.0
2019-09-17 10:55:00,30.83,30.88,30.81,30.81,417974.0,30.83,30.88,30.81,30.81,417974.0
2019-09-17 11:00:00,30.8,30.86,30.8,30.84,260358.0,30.8,30.86,30.8,30.84,260358.0
2019-09-17 11:05:00,30.84,30.9,30.84,30.87,255442.0,30.84,30.9,30.84,30.87,255442.0
2019-09-17 11:10:00,30.87,30.89,30.84,30.86,214491.0,30.87,30.89,30.84,30.86,214491.0
2019-09-17 11:15:00,30.86,30.92,30.85,30.88,369082.0,30.86,30.92,30.85,30.88,369082.0
2019-09-17 11:20:00,30.89,30.92,30.83,30.86,360595.0,30.89,30.92,30.83,30.86,360595.0
2019-09-17 11:25:00,30.85,30.86,30.79,30.8,351073.0,30.85,30.86,30.79,30.8,351073.0
2019-09-17 11:30:00,30.8,30.86,30.79,30.85,327273.0,30.8,30.86,30.79,30.85,327273.0
2019-09-17 11:35:00,30.85,30.89,30.85,30.89,185296.0,30.85,30.89,30.85,30.89,185296.0
2019-09-17 11:40:00,30.88,30.92,30.87,30.89,275938.0,30.88,30.92,30.87,30.89,275938.0
2019-09-17 11:45:00,30.89,30.91,30.84,30.85,227818.0,30.89,30.91,30.84,30.85,227818.0
2019-09-17 11:50:00,30.85,30.85,30.82,30.83,179867.0,30.85,30.85,30.82,30.83,179867.0
2019-09-17 11:55:00,30.83,30.85,30.78,30.84,307678.0,30.83,30.85,30.78,30.84,307678.0
2019-09-17 12:00:00,30.85,30.89,30.85,30.88,182396.0,30.85,30.89,30.85,30.88,182396.0
2019-09-17 12:05:00,30.89,30.91,30.83,30.84,277980.0,30.89,30.91,30.83,30.84,277980.0
2019-09-17 12:10:00,30.83,30.87,30.83,30.84,155980.0,30.83,30.87,30.83,30.84,155980.0
2019-09-17 12:15:00,30.84,30.87,30.83,30.87,136402.0,30.84,30.87,30.83,30.87,136402.0
2019-09-17 12:20:00,30.86,30.87,30.84,30.86,78382.0,30.86,30.87,30.84,30.86,78382.0
2019-09-17 12:25:00,30.86,30.89,30.85,30.88,100214.0,30.86,30.89,30.85,30.88,100214.0
2019-09-17 12:30:00,30.88,30.88,30.86,30.87,98652.0,30.88,30.88,30.86,30.87,98652.0
2019-09-17 12:35:00,30.87,30.87,30.81,30.84,284302.0,30.87,30.87,30.81,30.84,284302.0
2019-09-17 12:40:00,30.84,30.87,30.83,30.84,111465.0,30.84,30.87,30.83,30.84,111465.0
2019-09-17 12:45:00,30.84,30.84,30.81,30.83,120326.0,30.84,30.84,30.81,30.83,120326.0
2019-09-17 12:50:00,30.84,30.85,30.82,30.84,156178.0,30.84,30.85,30.82,30.84,156178.0
2019-09-17 12:55:00,30.84,30.84,30.81,30.82,204893.0,30.84,30.84,30.81,30.82,204893.0
2019-09-17 13:00:00,30.83,30.83,30.81,30.83,148298.0,30.83,30.83,30.81,30.83,148298.0
2019-09-17 13:05:00,30.82,30.87,30.81,30.85,246282.0,30.82,30.87,30.81,30.85,246282.0
2019-09-17 13:10:00,30.85,30.86,30.83,30.86,112396.0,30.85,30.86,30.83,30.86,112396.0
2019-09-17 13:15:00,30.85,30.88,30.84,30.84,166822.0,30.85,30.88,30.84,30.84,166822.0
2019-09-17 13:20:00,30.85,30.87,30.84,30.84,112750.0,30.85,30.87,30.84,30.84,112750.0
2019-09-17 13:25:00,30.85,30.85,30.83,30.84,133041.0,30.85,30.85,30.83,30.84,133041.0
2019-09-17 13:30:00,30.84,30.84,30.82,30.84,79299.0,30.84,30.84,30.82,30.84,79299.0
2019-09-17 13:35:00,30.84,30.84,30.81,30.82,183927.0,30.84,30.84,30.81,30.82,183927.0
2019-09-17 13:40:00,30.82,30.89,30.81,30.87,299144.0,30.82,30.89,30.81,30.87,299144.0
2019-09-17 13:45:00,30.87,30.91,30.87,30.9,228196.0,30.87,30.91,30.87,30.9,228196.0
2019-09-17 13:50:00,30.89,30.91,30.85,30.89,192194.0,30.89,30.91,30.85,30.89,192194.0
2019-09-17 13:55:00,30.89,30.95,30.85,30.86,418555.0,30.89,30.95,30.85,30.86,418555.0
2019-09-17 14:00:00,30.87,30.9,30.86,30.89,216265.0,30.87,30.9,30.86,30.89,216265.0
2019-09-17 14:05:00,30.89,30.9,30.86,30.88,159919.0,30.89,30.9,30.86,30.88,159919.0
2019-09-17 14:10:00,30.89,30.9,30.86,30.88,166964.0,30.89,30.9,30.86,30.88,166964.0
2019-09-17 14:15:00,30.88,30.91,30.87,30.91,157981.0,30.88,30.91,30.87,30.91,157981.0
2019-09-17 14:20:00,30.91,30.94,30.9,30.94,234359.0,30.91,30.94,30.9,30.94,234359.0
2019-09-17 14:25:00,30.94,30.97,30.93,30.96,247702.0,30.94,30.97,30.93,30.96,247702.0
2019-09-17 14:30:00,30.96,30.97,30.91,30.93,276935.0,30.96,30.97,30.91,30.93,276935.0
2019-09-17 14:35:00,30.93,30.95,30.92,30.94,116547.0,30.93,30.95,30.92,30.94,116547.0
2019-09-17 14:40:00,30.95,30.95,30.93,30.94,200692.0,30.95,30.95,30.93,30.94,200692.0
2019-09-17 14:45:00,30.94,30.96,30.93,30.94,107259.0,30.94,30.96,30.93,30.94,107259.0
2019-09-17 14:50:00,30.95,30.95,30.93,30.93,77937.0,30.95,30.95,30.93,30.93,77937.0
2019-09-17 14:55:00,30.94,30.95,30.92,30.94,140186.0,30.94,30.95,30.92,30.94,140186.0
2019-09-17 15:00:00,30.94,30.97,30.93,30.94,266269.0,30.94,30.97,30.93,30.94,266269.0
2019-09-17 15:05:00,30.95,30.98,30.94,30.98,202998.0,30.95,30.98,30.94,30.98,202998.0
2019-09-17 15:10:00,30.98,30.98,30.93,30.94,166190.0,30.98,30.98,30.93,30.94,166190.0
2019-09-17 15:15:00,30.95,30.95,30.9,30.9,216699.0,30.95,30.95,30.9,30.9,216699.0
2019-09-17 15:20:00,30.9,30.93,30.9,30.92,174119.0,30.9,30.93,30.9,30.92,174119.0
2019-09-17 15:25:00,30.92,30.96,30.91,30.96,287864.0,30.92,30.96,30.91,30.96,287864.0
2019-09-17 15:30:00,30.96,30.98,30.94,30.96,350457.0,30.96,30.98,30.94,30.96,350457.0
2019-09-17 15:35:00,30.96,30.98,30.94,30.96,437446.0,30.96,30.98,30.94,30.96,437446.0
2019-09-17 15:40:00,30.97,31.01,30.95,30.99,610614.0,30.97,31.01,30.95,30.99,610614.0
2019-09-17 15:45:00,30.99,31.05,30.98,31.05,683034.0,30.99,31.05,30.98,31.05,683034.0
2019-09-17 15:50:00,31.05,31.09,31.01,31.03,877559.0,31.05,31.09,31.01,31.03,877559.0
2019-09-17 15:55:00,31.02,31.03,30.98,31.0,1091005.0,31.02,31.03,30.98,31.0,1091005.0
2019-09-18 09:30:00,30.76,30.9,30.72,30.8,1692032.0,30.76,30.9,30.72,30.8,1692032.0
2019-09-18 09:35:00,30.8,30.84,30.69,30.75,1069294.0,30.8,30.84,30.69,30.75,1069294.0
2019-09-18 09:40:00,30.75,30.78,30.52,30.58,1507808.0,30.75,30.78,30.52,30.58,1507808.0
2019-09-18 09:45:00,30.59,30.61,30.42,30.52,1848104.0,30.59,30.61,30.42,30.52,1848104.0
2019-09-18 09:50:00,30.52,30.64,30.5,30.5,1096690.0,30.52,30.64,30.5,30.5,1096690.0
2019-09-18 09:55:00,30.51,30.59,30.49,30.55,607430.0,30.51,30.59,30.49,30.55,607430.0
2019-09-18 10:00:00,30.55,30.66,30.53,30.62,609165.0,30.55,30.66,30.53,30.62,609165.0
2019-09-18 10:05:00,30.62,30.68,30.59,30.66,486922.0,30.62,30.68,30.59,30.66,486922.0
2019-09-18 10:10:00,30.66,30.67,30.57,30.58,416652.0,30.66,30.67,30.57,30.58,416652.0
2019-09-18 10:15:00,30.58,30.64,30.55,30.63,324241.0,30.58,30.64,30.55,30.63,324241.0
2019-09-18 10:20:00,30.63,30.72,30.61,30.71,752600.0,30.63,30.72,30.61,30.71,752600.0
2019-09-18 10:25:00,30.71,30.77,30.69,30.73,503590.0,30.71,30.77,30.69,30.73,503590.0
2019-09-18 10:30:00,30.73,30.75,30.69,30.69,238048.0,30.73,30.75,30.69,30.69,238048.0
2019-09-18 10:35:00,30.69,30.75,30.69,30.73,209776.0,30.69,30.75,30.69,30.73,209776.0
2019-09-18 10:40:00,30.72,30.75,30.69,30.73,177652.0,30.72,30.75,30.69,30.73,177652.0
2019-09-18 10:45:00,30.74,30.76,30.64,30.64,498912.0,30.74,30.76,30.64,30.64,498912.0
2019-09-18 10:50:00,30.64,30.65,30.55,30.59,360644.0,30.64,30.65,30.55,30.59,360644.0
2019-09-18 10:55:00,30.59,30.63,30.58,30.63,246168.0,30.59,30.63,30.58,30.63,246168.0
2019-09-18 11:00:00,30.63,30.64,30.59,30.62,195920.0,30.63,30.64,30.59,30.62,195920.0
2019-09-18 11:05:00,30.61,30.62,30.56,30.56,199556.0,30.61,30.62,30.56,30.56,199556.0
2019-09-18 11:10:00,30.56,30.59,30.55,30.56,217098.0,30.56,30.59,30.55,30.56,217098.0
2019-09-18 11:15:00,30.57,30.59,30.55,30.59,170814.0,30.57,30.59,30.55,30.59,170814.0
2019-09-18 11:20:00,30.58,30.6,30.56,30.58,113210.0,30.58,30.6,30.56,30.58,113210.0
2019-09-18 11:25:00,30.57,30.58,30.51,30.53,335393.0,30.57,30.58,30.51,30.53,335393.0
2019-09-18 11:30:00,30.52,30.53,30.48,30.52,491520.0,30.52,30.53,30.48,30.52,491520.0
2019-09-18 11:35:00,30.51,30.52,30.4,30.44,592856.0,30.51,30.52,30.4,30.44,592856.0
2019-09-18 11:40:00,30.44,30.52,30.42,30.5,500270.0,30.44,30.52,30.42,30.5,500270.0
2019-09-18 11:45:00,30.5,30.54,30.48,30.52,331510.0,30.5,30.54,30.48,30.52,331510.0
2019-09-18 11:50:00,30.51,30.53,30.51,30.52,175462.0,30.51,30.53,30.51,30.52,175462.0
2019-09-18 11:55:00,30.51,30.52,30.46,30.48,193534.0,30.51,30.52,30.46,30.48,193534.0
2019-09-18 12:00:00,30.47,30.54,30.47,30.51,216209.0,30.47,30.54,30.47,30.51,216209.0
2019-09-18 12:05:00,30.52,30.53,30.48,30.49,160807.0,30.52,30.53,30.48,30.49,160807.0
2019-09-18 12:10:00,30.48,30.49,30.45,30.47,186403.0,30.48,30.49,30.45,30.47,186403.0
2019-09-18 12:15:00,30.47,30.48,30.47,30.48,74427.0,30.47,30.48,30.47,30.48,74427.0
2019-09-18 12:20:00,30.48,30.52,30.47,30.51,173192.0,30.48,30.52,30.47,30.51,173192.0
2019-09-18 12:25:00,30.51,30.55,30.49,30.54,220308.0,30.51,30.55,30.49,30.54,220308.0
2019-09-18 12:30:00,30.54,30.54,30.51,30.51,87059.0,30.54,30.54,30.51,30.51,87059.0
2019-09-18 12:35:00,30.51,30.55,30.51,30.53,110172.0,30.51,30.55,30.51,30.53,110172.0
2019-09-18 12:40:00,30.54,30.54,30.48,30.5,182841.0,30.54,30.54,30.48,30.5,182841.0
2019-09-18 12:45:00,30.5,30.5,30.47,30.48,134176.0,30.5,30.5,30.47,30.48,134176.0
2019-09-18 12:50:00,30.49,30.5,30.47,30.48,113341.0,30.49,30.5,30.47,30.48,113341.0
2019-09-18 12:55:00,30.48,30.49,30.41,30.42,231006.0,30.48,30.49,30.41,30.42,231006.0
2019-09-18 13:00:00,30.41,30.42,30.35,30.4,723686.0,30.41,30.42,30.35,30.4,723686.0
2019-09-18 13:05:00,30.4,30.42,30.37,30.41,184506.0,30.4,30.42,30.37,30.41,184506.0
2019-09-18 13:10:00,30.4,30.41,30.35,30.36,297073.0,30.4,30.41,30.35,30.36,297073.0
2019-09-18 13:15:00,30.36,30.39,30.35,30.36,197358.0,30.36,30.39,30.35,30.36,197358.0
2019-09-18 13:20:00,30.36,30.38,30.35,30.37,161874.0,30.36,30.38,30.35,30.37,161874.0
2019-09-18 13:25:00,30.38,30.38,30.22,30.23,703268.0,30.38,30.38,30.22,30.23,703268.0
2019-09-18 13:30:00,30.24,30.25,30.21,30.25,322906.0,30.24,30.25,30.21,30.25,322906.0
2019-09-18 13:35:00,30.25,30.25,30.19,30.24,476215.0,30.25,30.25,30.19,30.24,476215.0
2019-09-18 13:40:00,30.24,30.25,30.18,30.19,304628.0,30.24,30.25,30.18,30.19,304628.0
2019-09-18 13:45:00,30.19,30.19,30.11,30.12,334695.0,30.19,30.19,30.11,30.12,334695.0
2019-09-18 13:50:00,30.12,30.16,30.09,30.14,525122.0,30.12,30.16,30.09,30.14,525122.0
2019-09-18 13:55:00,30.14,30.22,30.12,30.22,471913.0,30.14,30.22,30.12,30.22,471913.0
2019-09-18 14:00:00,30.22,30.32,30.0,30.2,1634202.0,30.22,30.32,30.0,30.2,1634202.0
2019-09-18 14:05:00,30.19,30.31,30.16,30.21,868593.0,30.19,30.31,30.16,30.21,868593.0
2019-09-18 14:10:00,30.2,30.21,29.98,29.99,1176597.0,30.2,30.21,29.98,29.99,1176597.0
2019-09-18 14:15:00,29.98,30.04,29.88,29.98,1093867.0,29.98,30.04,29.88,29.98,1093867.0
2019-09-18 14:20:00,29.98,30.08,29.95,29.99,689238.0,29.98,30.08,29.95,29.99,689238.0
2019-09-18 14:25:00,29.99,30.05,29.97,30.03,429186.0,29.99,30.05,29.97,30.03,429186.0
2019-09-18 14:30:00,30.02,30.05,29.95,30.05,462567.0,30.02,30.05,29.95,30.05,462567.0
2019-09-18 14:35:00,30.04,30.05,29.95,30.0,516729.0,30.04,30.05,29.95,30.0,516729.0
2019-09-18 14:40:00,30.0,30.15,30.0,30.12,1158378.0,30.0,30.15,30.0,30.12,1158378.0
2019-09-18 14:45:00,30.11,30.12,29.98,30.05,519009.0,30.11,30.12,29.98,30.05,519009.0
2019-09-18 14:50:00,30.05,30.24,30.03,30.18,793972.0,30.05,30.24,30.03,30.18,793972.0
2019-09-18 14:55:00,30.18,30.2,30.12,30.16,399302.0,30.18,30.2,30.12,30.16,399302.0
2019-09-18 15:00:00,30.16,30.2,30.09,30.15,386076.0,30.16,30.2,30.09,30.15,386076.0
2019-09-18 15:05:00,30.15,30.24,30.14,30.22,380833.0,30.15,30.24,30.14,30.22,380833.0
2019-09-18 15:10:00,30.21,30.28,30.21,30.26,508555.0,30.21,30.28,30.21,30.26,508555.0
2019-09-18 15:15:00,30.26,30.3,30.22,30.3,520323.0,30.26,30.3,30.22,30.3,520323.0
2019-09-18 15:20:00,30.3,30.32,30.23,30.28,494750.0,30.3,30.32,30.23,30.28,494750.0
2019-09-18 15:25:00,30.28,30.36,30.27,30.34,456759.0,30.28,30.36,30.27,30.34,456759.0
2019-09-18 15:30:00,30.34,30.46,30.33,30.46,732378.0,30.34,30.46,30.33,30.46,732378.0
2019-09-18 15:35:00,30.45,30.49,30.41,30.45,647389.0,30.45,30.49,30.41,30.45,647389.0
2019-09-18 15:40:00,30.45,30.51,30.45,30.5,644467.0,30.45,30.51,30.45,30.5,644467.0
2019-09-18 15:45:00,30.5,30.51,30.44,30.48,685231.0,30.5,30.51,30.44,30.48,685231.0
2019-09-18 15:50:00,30.48,30.49,30.45,30.47,662636.0,30.48,30.49,30.45,30.47,662636.0
2019-09-18 15:55:00,30.47,30.48,30.4,30.43,2109692.0,30.47,30.48,30.4,30.43,2109692.0
2019-09-19 09:30:00,30.57,30.69,30.43,30.67,1962094.0,30.57,30.69,30.43,30.67,1962094.0
2019-09-19 09:35:00,30.67,30.73,30.58,30.69,1051145.0,30.67,30.73,30.58,30.69,1051145.0
2019-09-19 09:40:00,30.69,30.72,30.59,30.65,1042601.0,30.69,30.72,30.59,30.65,1042601.0
2019-09-19 09:45:00,30.65,30.79,30.61,30.77,1161207.0,30.65,30.79,30.61,30.77,1161207.0
2019-09-19 09:50:00,30.77,30.8,30.72,30.78,759478.0,30.77,30.8,30.72,30.78,759478.0
2019-09-19 09:55:00,30.78,30.8,30.75,30.76,578295.0,30.78,30.8,30.75,30.76,578295.0
2019-09-19 10:00:00,30.76,30.86,30.76,30.82,1230543.0,30.76,30.86,30.76,30.82,1230543.0
2019-09-19 10:05:00,30.82,30.85,30.77,30.79,795394.0,30.82,30.85,30.77,30.79,795394.0
2019-09-19 10:10:00,30.79,30.84,30.78,30.82,476976.0,30.79,30.84,30.78,30.82,476976.0
2019-09-19 10:15:00,30.82,30.82,30.77,30.8,674671.0,30.82,30.82,30.77,30.8,674671.0
2019-09-19 10:20:00,30.79,30.86,30.79,30.83,652242.0,30.79,30.86,30.79,30.83,652242.0
2019-09-19 10:25:00,30.83,30.91,30.82,30.89,852613.0,30.83,30.91,30.82,30.89,852613.0
2019-09-19 10:30:00,30.89,30.96,30.88,30.94,857307.0,30.89,30.96,30.88,30.94,857307.0
2019-09-19 10:35:00,30.93,30.96,30.89,30.94,638722.0,30.93,30.96,30.89,30.94,638722.0
2019-09-19 10:40:00,30.93,30.96,30.9,30.92,397944.0,30.93,30.96,30.9,30.92,397944.0
2019-09-19 10:45:00,30.92,30.95,30.89,30.91,488384.0,30.92,30.95,30.89,30.91,488384.0
2019-09-19 10:50:00,30.91,30.95,30.9,30.92,401086.0,30.91,30.95,30.9,30.92,401086.0
2019-09-19 10:55:00,30.91,30.92,30.85,30.88,617048.0,30.91,30.92,30.85,30.88,617048.0
2019-09-19 11:00:00,30.88,30.92,30.86,30.88,450159.0,30.88,30.92,30.86,30.88,450159.0
2019-09-19 11:05:00,30.88,30.93,30.88,30.92,379885.0,30.88,30.93,30.88,30.92,379885.0
2019-09-19 11:10:00,30.91,30.92,30.88,30.88,211412.0,30.91,30.92,30.88,30.88,211412.0
2019-09-19 11:15:00,30.89,30.9,30.84,30.89,376209.0,30.89,30.9,30.84,30.89,376209.0
2019-09-19 11:20:00,30.89,30.91,30.88,30.9,243066.0,30.89,30.91,30.88,30.9,243066.0
2019-09-19 11:25:00,30.9,30.93,30.88,30.92,360837.0,30.9,30.93,30.88,30.92,360837.0
2019-09-19 11:30:00,30.91,30.93,30.91,30.91,235286.0,30.91,30.93,30.91,30.91,235286.0
2019-09-19 11:35:00,30.91,30.93,30.89,30.9,291863.0,30.91,30.93,30.89,30.9,291863.0
2019-09-19 11:40:00,30.89,30.9,30.78,30.82,557519.0,30.89,30.9,30.78,30.82,557519.0
2019-09-19 11:45:00,30.82,30.83,30.79,30.79,221491.0,30.82,30.83,30.79,30.79,221491.0
2019-09-19 11:50:00,30.79,30.79,30.7,30.7,504751.0,30.79,30.79,30.7,30.7,504751.0
2019-09-19 11:55:00,30.7,30.73,30.65,30.68,449479.0,30.7,30.73,30.65,30.68,449479.0
2019-09-19 12:00:00,30.67,30.73,30.67,30.73,273787.0,30.67,30.73,30.67,30.73,273787.0
2019-09-19 12:05:00,30.73,30.73,30.7,30.72,242322.0,30.73,30.73,30.7,30.72,242322.0
2019-09-19 12:10:00,30.71,30.77,30.7,30.75,224942.0,30.71,30.77,30.7,30.75,224942.0
2019-09-19 12:15:00,30.75,30.76,30.65,30.67,348719.0,30.75,30.76,30.65,30.67,348719.0
2019-09-19 12:20:00,30.66,30.68,30.56,30.58,368112.0,30.66,30.68,30.56,30.58,368112.0
2019-09-19 12:25:00,30.58,30.6,30.44,30.46,568512.0,30.58,30.6,30.44,30.46,568512.0
2019-09-19 12:30:00,30.45,30.53,30.44,30.53,412605.0,30.45,30.53,30.44,30.53,412605.0
2019-09-19 12:35:00,30.53,30.54,30.46,30.53,388992.0,30.53,30.54,30.46,30.53,388992.0
2019-09-19 12:40:00,30.53,30.55,30.49,30.5,239301.0,30.53,30.55,30.49,30.5,239301.0
2019-09-19 12:45:00,30.5,30.5,30.43,30.44,455455.0,30.5,30.5,30.43,30.44,455455.0
2019-09-19 12:50:00,30.44,30.5,30.4,30.5,437260.0,30.44,30.5,30.4,30.5,437260.0
2019-09-19 12:55:00,30.49,30.54,30.43,30.44,474599.0,30.49,30.54,30.43,30.44,474599.0
2019-09-19 13:00:00,30.43,30.44,30.35,30.39,532636.0,30.43,30.44,30.35,30.39,532636.0
2019-09-19 13:05:00,30.39,30.42,30.33,30.33,504573.0,30.39,30.42,30.33,30.33,504573.0
2019-09-19 13:10:00,30.33,30.39,30.32,30.38,285461.0,30.33,30.39,30.32,30.38,285461.0
2019-09-19 13:15:00,30.39,30.43,30.36,30.43,259015.0,30.39,30.43,30.36,30.43,259015.0
2019-09-19 13:20:00,30.42,30.43,30.38,30.38,209737.0,30.42,30.43,30.38,30.38,209737.0
2019-09-19 13:25:00,30.38,30.4,30.36,30.38,200618.0,30.38,30.4,30.36,30.38,200618.0
2019-09-19 13:30:00,30.38,30.4,30.21,30.31,1231465.0,30.38,30.4,30.21,30.31,1231465.0
2019-09-19 13:35:00,30.3,30.31,30.21,30.25,318882.0,30.3,30.31,30.21,30.25,318882.0
2019-09-19 13:40:00,30.25,30.26,30.14,30.2,504749.0,30.25,30.26,30.14,30.2,504749.0
2019-09-19 13:45:00,30.19,30.28,30.17,30.27,354292.0,30.19,30.28,30.17,30.27,354292.0
2019-09-19 13:50:00,30.27,30.3,30.25,30.28,228840.0,30.27,30.3,30.25,30.28,228840.0
2019-09-19 13:55:00,30.28,30.3,30.26,30.28,193712.0,30.28,30.3,30.26,30.28,193712.0
2019-09-19 14:00:00,30.27,30.36,30.27,30.31,307751.0,30.27,30.36,30.27,30.31,307751.0
2019-09-19 14:05:00,30.3,30.33,30.3,30.31,162334.0,30.3,30.33,30.3,30.31,162334.0
2019-09-19 14:10:00,30.31,30.31,30.26,30.3,215915.0,30.31,30.31,30.26,30.3,215915.0
2019-09-19 14:15:00,30.3,30.31,30.28,30.3,141118.0,30.3,30.31,30.28,30.3,141118.0
2019-09-19 14:20:00,30.3,30.32,30.27,30.29,179492.0,30.3,30.32,30.27,30.29,179492.0
2019-09-19 14:25:00,30.29,30.32,30.27,30.3,203781.0,30.29,30.32,30.27,30.3,203781.0
2019-09-19 14:30:00,30.31,30.31,30.22,30.24,283061.0,30.31,30.31,30.22,30.24,283061.0
2019-09-19 14:35:00,30.24,30.25,30.2,30.23,206898.0,30.24,30.25,30.2,30.23,206898.0
2019-09-19 14:40:00,30.24,30.29,30.23,30.26,163242.0,30.24,30.29,30.23,30.26,163242.0
2019-09-19 14:45:00,30.25,30.25,30.22,30.25,157370.0,30.25,30.25,30.22,30.25,157370.0
2019-09-19 14:50:00,30.24,30.35,30.24,30.34,406514.0,30.24,30.35,30.24,30.34,406514.0
2019-09-19 14:55:00,30.34,30.38,30.32,30.37,260268.0,30.34,30.38,30.32,30.37,260268.0
2019-09-19 15:00:00,30.36,30.41,30.34,30.39,437678.0,30.36,30.41,30.34,30.39,437678.0
2019-09-19 15:05:00,30.39,30.42,30.36,30.42,378811.0,30.39,30.42,30.36,30.42,378811.0
2019-09-19 15:10:00,30.41,30.46,30.38,30.38,791239.0,30.41,30.46,30.38,30.38,791239.0
2019-09-19 15:15:00,30.39,30.39,30.31,30.34,309031.0,30.39,30.39,30.31,30.34,309031.0
2019-09-19 15:20:00,30.34,30.38,30.33,30.38,198348.0,30.34,30.38,30.33,30.38,198348.0
2019-09-19 15:25:00,30.38,30.4,30.35,30.36,240513.0,30.38,30.4,30.35,30.36,240513.0
2019-09-19 15:30:00,30.37,30.38,30.27,30.28,520580.0,30.37,30.38,30.27,30.28,520580.0
2019-09-19 15:35:00,30.27,30.33,30.25,30.32,385340.0,30.27,30.33,30.25,30.32,385340.0
2019-09-19 15:40:00,30.32,30.33,30.3,30.3,250442.0,30.32,30.33,30.3,30.3,250442.0
2019-09-19 15:45:00,30.3,30.31,30.26,30.29,461671.0,30.3,30.31,30.26,30.29,461671.0
2019-09-19 15:50:00,30.29,30.29,30.2,30.25,747209.0,30.29,30.29,30.2,30.25,747209.0
2019-09-19 15:55:00,30.25,30.32,30.24,30.27,1433265.0,30.25,30.32,30.24,30.27,1433265.0
2019-09-20 09:30:00,30.34,30.47,30.29,30.34,2788398.0,30.34,30.47,30.29,30.34,2788398.0
2019-09-20 09:35:00,30.34,30.35,30.22,30.29,918732.0,30.34,30.35,30.22,30.29,918732.0
2019-09-20 09:40:00,30.3,30.43,30.27,30.39,908205.0,30.3,30.43,30.27,30.39,908205.0
2019-09-20 09:45:00,30.39,30.43,30.32,30.39,745322.0,30.39,30.43,30.32,30.39,745322.0
2019-09-20 09:50:00,30.38,30.4,30.31,30.35,517289.0,30.38,30.4,30.31,30.35,517289.0
2019-09-20 09:55:00,30.34,30.35,30.28,30.31,455719.0,30.34,30.35,30.28,30.31,455719.0
2019-09-20 10:00:00,30.31,30.45,30.3,30.45,851340.0,30.31,30.45,30.3,30.45,851340.0
2019-09-20 10:05:00,30.45,30.45,30.34,30.34,449364.0,30.45,30.45,30.34,30.34,449364.0
2019-09-20 10:10:00,30.35,30.41,30.32,30.33,448629.0,30.35,30.41,30.32,30.33,448629.0
2019-09-20 10:15:00,30.33,30.34,30.27,30.32,499181.0,30.33,30.34,30.27,30.32,499181.0
2019-09-20 10:20:00,30.32,30.33,30.16,30.22,1091510.0,30.32,30.33,30.16,30.22,1091510.0
2019-09-20 10:25:00,30.22,30.26,30.18,30.23,512265.0,30.22,30.26,30.18,30.23,512265.0
2019-09-20 10:30:00,30.23,30.26,30.2,30.22,378197.0,30.23,30.26,30.2,30.22,378197.0
2019-09-20 10:35:00,30.21,30.26,30.13,30.14,510558.0,30.21,30.26,30.13,30.14,510558.0
2019-09-20 10:40:00,30.14,30.18,30.08,30.12,746966.0,30.14,30.18,30.08,30.12,746966.0
2019-09-20 10:45:00,30.12,30.13,30.07,30.11,577092.0,30.12,30.13,30.07,30.11,577092.0
2019-09-20 10:50:00,30.1,30.12,30.05,30.08,392746.0,30.1,30.12,30.05,30.08,392746.0
2019-09-20 10:55:00,30.08,30.16,30.06,30.14,407846.0,30.08,30.16,30.06,30.14,407846.0
2019-09-20 11:00:00,30.14,30.15,30.09,30.09,266036.0,30.14,30.15,30.09,30.09,266036.0
2019-09-20 11:05:00,30.08,30.15,30.07,30.09,277718.0,30.08,30.15,30.07,30.09,277718.0
2019-09-20 11:10:00,30.09,30.13,30.07,30.13,394263.0,30.09,30.13,30.07,30.13,394263.0
2019-09-20 11:15:00,30.13,30.18,30.12,30.16,650141.0,30.13,30.18,30.12,30.16,650141.0
2019-09-20 11:20:00,30.16,30.21,30.15,30.16,414815.0,30.16,30.21,30.15,30.16,414815.0
2019-09-20 11:25:00,30.15,30.19,30.1,30.11,256627.0,30.15,30.19,30.1,30.11,256627.0
2019-09-20 11:30:00,30.11,30.11,30.02,30.05,553053.0,30.11,30.11,30.02,30.05,553053.0
2019-09-20 11:35:00,30.05,30.06,29.95,29.96,971566.0,30.05,30.06,29.95,29.96,971566.0
2019-09-20 11:40:00,29.97,30.01,29.88,29.91,927200.0,29.97,30.01,29.88,29.91,927200.0
2019-09-20 11:45:00,29.91,29.94,29.88,29.9,632120.0,29.91,29.94,29.88,29.9,632120.0
2019-09-20 11:50:00,29.89,29.95,29.84,29.92,1223035.0,29.89,29.95,29.84,29.92,1223035.0
2019-09-20 11:55:00,29.92,30.0,29.91,30.0,1896485.0,29.92,30.0,29.91,30.0,1896485.0
2019-09-20 12:00:00,29.99,30.13,29.98,30.07,991185.0,29.99,30.13,29.98,30.07,991185.0
2019-09-20 12:05:00,30.06,30.19,30.05,30.15,884528.0,30.06,30.19,30.05,30.15,884528.0
2019-09-20 12:10:00,30.16,30.25,30.15,30.21,553537.0,30.16,30.25,30.15,30.21,553537.0
2019-09-20 12:15:00,30.22,30.23,30.15,30.19,252160.0,30.22,30.23,30.15,30.19,252160.0
2019-09-20 12:20:00,30.19,30.2,30.13,30.14,339905.0,30.19,30.2,30.13,30.14,339905.0
2019-09-20 12:25:00,30.14,30.16,30.05,30.07,501235.0,30.14,30.16,30.05,30.07,501235.0
2019-09-20 12:30:00,30.08,30.08,29.97,30.01,592196.0,30.08,30.08,29.97,30.01,592196.0
2019-09-20 12:35:00,30.0,30.03,29.97,30.01,388571.0,30.0,30.03,29.97,30.01,388571.0
2019-09-20 12:40:00,30.01,30.02,29.97,30.01,222684.0,30.01,30.02,29.97,30.01,222684.0
2019-09-20 12:45:00,30.02,30.07,30.01,30.06,201167.0,30.02,30.07,30.01,30.06,201167.0
2019-09-20 12:50:00,30.06,30.15,30.05,30.13,358402.0,30.06,30.15,30.05,30.13,358402.0
2019-09-20 12:55:00,30.13,30.21,30.12,30.15,329648.0,30.13,30.21,30.12,30.15,329648.0
2019-09-20 13:00:00,30.14,30.16,30.13,30.13,156669.0,30.14,30.16,30.13,30.13,156669.0
2019-09-20 13:05:00,30.14,30.15,30.12,30.13,141587.0,30.14,30.15,30.12,30.13,141587.0
2019-09-20 13:10:00,30.13,30.15,29.7,29.72,1909350.0,30.13,30.15,29.7,29.72,1909350.0
2019-09-20 13:15:00,29.71,29.86,29.65,29.84,1268974.0,29.71,29.86,29.65,29.84,1268974.0
2019-09-20 13:20:00,29.85,29.88,29.73,29.82,703543.0,29.85,29.88,29.73,29.82,703543.0
2019-09-20 13:25:00,29.82,29.86,29.79,29.81,393873.0,29.82,29.86,29.79,29.81,393873.0
2019-09-20 13:30:00,29.81,29.83,29.74,29.77,398976.0,29.81,29.83,29.74,29.77,398976.0
2019-09-20 13:35:00,29.77,29.8,29.75,29.76,274286.0,29.77,29.8,29.75,29.76,274286.0
2019-09-20 13:40:00,29.76,29.79,29.7,29.73,314197.0,29.76,29.79,29.7,29.73,314197.0
2019-09-20 13:45:00,29.73,29.75,29.68,29.7,378950.0,29.73,29.75,29.68,29.7,378950.0
2019-09-20 13:50:00,29.69,29.73,29.68,29.71,354665.0,29.69,29.73,29.68,29.71,354665.0
2019-09-20 13:55:00,29.72,29.87,29.71,29.85,651691.0,29.72,29.87,29.71,29.85,651691.0
2019-09-20 14:00:00,29.86,29.95,29.77,29.8,901145.0,29.86,29.95,29.77,29.8,901145.0
2019-09-20 14:05:00,29.79,29.85,29.78,29.81,241406.0,29.79,29.85,29.78,29.81,241406.0
2019-09-20 14:10:00,29.8,29.83,29.71,29.73,231816.0,29.8,29.83,29.71,29.73,231816.0
2019-09-20 14:15:00,29.72,29.8,29.71,29.8,175654.0,29.72,29.8,29.71,29.8,175654.0
2019-09-20 14:20:00,29.79,29.87,29.77,29.86,272413.0,29.79,29.87,29.77,29.86,272413.0
2019-09-20 14:25:00,29.86,29.9,29.83,29.89,189863.0,29.86,29.9,29.83,29.89,189863.0
2019-09-20 14:30:00,29.9,29.95,29.86,29.91,301859.0,29.9,29.95,29.86,29.91,301859.0
2019-09-20 14:35:00,29.91,30.01,29.91,29.98,409576.0,29.91,30.01,29.91,29.98,409576.0
2019-09-20 14:40:00,29.98,29.99,29.93,29.95,214112.0,29.98,29.99,29.93,29.95,214112.0
2019-09-20 14:45:00,29.94,29.98,29.93,29.95,191442.0,29.94,29.98,29.93,29.95,191442.0
2019-09-20 14:50:00,29.95,29.96,29.9,29.96,251181.0,29.95,29.96,29.9,29.96,251181.0
2019-09-20 14:55:00,29.96,30.0,29.94,29.99,293515.0,29.96,30.0,29.94,29.99,293515.0
2019-09-20 15:00:00,29.99,30.0,29.96,30.0,191086.0,29.99,30.0,29.96,30.0,191086.0
2019-09-20 15:05:00,29.99,30.01,29.96,29.99,186030.0,29.99,30.01,29.96,29.99,186030.0
2019-09-20 15:10:00,29.99,30.02,29.95,30.0,320826.0,29.99,30.02,29.95,30.0,320826.0
2019-09-20 15:15:00,29.99,30.05,29.98,30.03,306028.0,29.99,30.05,29.98,30.03,306028.0
2019-09-20 15:20:00,30.02,30.05,30.02,30.04,258614.0,30.02,30.05,30.02,30.04,258614.0
2019-09-20 15:25:00,30.04,30.05,30.01,30.03,299608.0,30.04,30.05,30.01,30.03,299608.0
2019-09-20 15:30:00,30.03,30.04,29.95,29.96,393716.0,30.03,30.04,29.95,29.96,393716.0
2019-09-20 15:35:00,29.97,29.99,29.96,29.99,275326.0,29.97,29.99,29.96,29.99,275326.0
2019-09-20 15:40:00,29.99,30.01,29.96,29.98,365549.0,29.99,30.01,29.96,29.98,365549.0
2019-09-20 15:45:00,29.97,29.98,29.86,29.89,641482.0,29.97,29.98,29.86,29.89,641482.0
2019-09-20 15:50:00,29.89,30.01,29.88,29.97,773854.0,29.89,30.01,29.88,29.97,773854.0
2019-09-20 15:55:00,29.97,30.08,29.97,30.04,3503641.0,29.97,30.08,29.97,30.04,3503641.0
2019-09-23 09:30:00,30.12,30.52,30.07,30.49,3050166.0,30.12,30.52,30.07,30.49,3050166.0
2019-09-23 09:35:00,30.48,30.64,30.43,30.58,2355188.0,30.48,30.64,30.43,30.58,2355188.0
2019-09-23 09:40:00,30.58,30.68,30.51,30.6,1805600.0,30.58,30.68,30.51,30.6,1805600.0
2019-09-23 09:45:00,30.61,30.62,30.5,30.52,691114.0,30.61,30.62,30.5,30.52,691114.0
2019-09-23 09:50:00,30.52,30.58,30.48,30.53,787853.0,30.52,30.58,30.48,30.53,787853.0
2019-09-23 09:55:00,30.53,30.54,30.38,30.41,1021169.0,30.53,30.54,30.38,30.41,1021169.0
2019-09-23 10:00:00,30.41,30.44,30.34,30.34,614896.0,30.41,30.44,30.34,30.34,614896.0
2019-09-23 10:05:00,30.34,30.35,30.22,30.25,804758.0,30.34,30.35,30.22,30.25,804758.0
2019-09-23 10:10:00,30.24,30.26,30.15,30.16,807357.0,30.24,30.26,30.15,30.16,807357.0
2019-09-23 10:15:00,30.16,30.4,30.15,30.34,1084145.0,30.16,30.4,30.15,30.34,1084145.0
2019-09-23 10:20:00,30.34,30.44,30.3,30.39,521979.0,30.34,30.44,30.3,30.39,521979.0
2019-09-23 10:25:00,30.39,30.4,30.32,30.36,361183.0,30.39,30.4,30.32,30.36,361183.0
2019-09-23 10:30:00,30.37,30.43,30.32,30.37,441497.0,30.37,30.43,30.32,30.37,441497.0
2019-09-23 10:35:00,30.37,30.4,30.29,30.3,328988.0,30.37,30.4,30.29,30.3,328988.0
2019-09-23 10:40:00,30.3,30.34,30.27,30.28,242635.0,30.3,30.34,30.27,30.28,242635.0
2019-09-23 10:45:00,30.29,30.33,30.25,30.29,244224.0,30.29,30.33,30.25,30.29,244224.0
2019-09-23 10:50:00,30.28,30.33,30.18,30.2,412444.0,30.28,30.33,30.18,30.2,412444.0
2019-09-23 10:55:00,30.2,30.23,30.18,30.23,260315.0,30.2,30.23,30.18,30.23,260315.0
2019-09-23 11:00:00,30.23,30.28,30.2,30.23,289756.0,30.23,30.28,30.2,30.23,289756.0
2019-09-23 11:05:00,30.24,30.24,30.13,30.16,429517.0,30.24,30.24,30.13,30.16,429517.0
2019-09-23 11:10:00,30.16,30.26,30.15,30.25,308829.0,30.16,30.26,30.15,30.25,308829.0
2019-09-23 11:15:00,30.26,30.3,30.23,30.25,478637.0,30.26,30.3,30.23,30.25,478637.0
2019-09-23 11:20:00,30.25,30.29,30.21,30.25,223545.0,30.25,30.29,30.21,30.25,223545.0
2019-09-23 11:25:00,30.25,30.31,30.21,30.28,236828.0,30.25,30.31,30.21,30.28,236828.0
2019-09-23 11:30:00,30.28,30.35,30.27,30.34,395721.0,30.28,30.35,30.27,30.34,395721.0
2019-09-23 11:35:00,30.33,30.36,30.29,30.29,240638.0,30.33,30.36,30.29,30.29,240638.0
2019-09-23 11:40:00,30.29,30.3,30.25,30.29,283131.0,30.29,30.3,30.25,30.29,283131.0
2019-09-23 11:45:00,30.29,30.34,30.25,30.32,212559.0,30.29,30.34,30.25,30.32,212559.0
2019-09-23 11:50:00,30.33,30.35,30.26,30.33,265109.0,30.33,30.35,30.26,30.33,265109.0
2019-09-23 11:55:00,30.33,30.38,30.31,30.34,294142.0,30.33,30.38,30.31,30.34,294142.0
2019-09-23 12:00:00,30.35,30.37,30.3,30.35,198993.0,30.35,30.37,30.3,30.35,198993.0
2019-09-23 12:05:00,30.35,30.41,30.34,30.39,385852.0,30.35,30.41,30.34,30.39,385852.0
2019-09-23 12:10:00,30.4,30.4,30.33,30.38,195095.0,30.4,30.4,30.33,30.38,195095.0
2019-09-23 12:15:00,30.37,30.4,30.35,30.36,155798.0,30.37,30.4,30.35,30.36,155798.0
2019-09-23 12:20:00,30.36,30.41,30.35,30.4,359921.0,30.36,30.41,30.35,30.4,359921.0
2019-09-23 12:25:00,30.4,30.44,30.39,30.42,474927.0,30.4,30.44,30.39,30.42,474927.0
2019-09-23 12:30:00,30.41,30.47,30.4,30.45,314810.0,30.41,30.47,30.4,30.45,314810.0
2019-09-23 12:35:00,30.45,30.46,30.4,30.43,204976.0,30.45,30.46,30.4,30.43,204976.0
2019-09-23 12:40:00,30.44,30.58,30.42,30.58,1575572.0,30.44,30.58,30.42,30.58,1575572.0
2019-09-23 12:45:00,30.58,30.68,30.56,30.63,2046831.0,30.58,30.68,30.56,30.63,2046831.0
2019-09-23 12:50:00,30.63,30.7,30.6,30.64,951904.0,30.63,30.7,30.6,30.64,951904.0
2019-09-23 12:55:00,30.63,30.72,30.63,30.67,777176.0,30.63,30.72,30.63,30.67,777176.0
2019-09-23 13:00:00,30.68,30.7,30.64,30.67,346101.0,30.68,30.7,30.64,30.67,346101.0
2019-09-23 13:05:00,30.67,30.67,30.61,30.62,497641.0,30.67,30.67,30.61,30.62,497641.0
2019-09-23 13:10:00,30.62,30.63,30.54,30.6,493240.0,30.62,30.63,30.54,30.6,493240.0
2019-09-23 13:15:00,30.6,30.68,30.59,30.64,444184.0,30.6,30.68,30.59,30.64,444184.0
2019-09-23 13:20:00,30.65,30.65,30.57,30.57,256775.0,30.65,30.65,30.57,30.57,256775.0
2019-09-23 13:25:00,30.57,30.61,30.57,30.61,198638.0,30.57,30.61,30.57,30.61,198638.0
2019-09-23 13:30:00,30.6,30.6,30.53,30.54,230072.0,30.6,30.6,30.53,30.54,230072.0
2019-09-23 13:35:00,30.54,30.57,30.52,30.55,289755.0,30.54,30.57,30.52,30.55,289755.0
2019-09-23 13:40:00,30.55,30.61,30.54,30.58,226474.0,30.55,30.61,30.54,30.58,226474.0
2019-09-23 13:45:00,30.59,30.62,30.58,30.59,185122.0,30.59,30.62,30.58,30.59,185122.0
2019-09-23 13:50:00,30.58,30.63,30.56,30.58,213532.0,30.58,30.63,30.56,30.58,213532.0
2019-09-23 13:55:00,30.57,30.66,30.57,30.66,283630.0,30.57,30.66,30.57,30.66,283630.0
2019-09-23 14:00:00,30.66,30.68,30.63,30.63,290939.0,30.66,30.68,30.63,30.63,290939.0
2019-09-23 14:05:00,30.63,30.67,30.62,30.64,192749.0,30.63,30.67,30.62,30.64,192749.0
2019-09-23 14:10:00,30.63,30.7,30.62,30.68,287391.0,30.63,30.7,30.62,30.68,287391.0
2019-09-23 14:15:00,30.68,30.7,30.64,30.67,380104.0,30.68,30.7,30.64,30.67,380104.0
2019-09-23 14:20:00,30.66,30.67,30.64,30.65,406388.0,30.66,30.67,30.64,30.65,406388.0
2019-09-23 14:25:00,30.64,30.67,30.63,30.66,231409.0,30.64,30.67,30.63,30.66,231409.0
2019-09-23 14:30:00,30.67,30.7,30.62,30.7,302610.0,30.67,30.7,30.62,30.7,302610.0
2019-09-23 14:35:00,30.7,30.7,30.67,30.68,204314.0,30.7,30.7,30.67,30.68,204314.0
2019-09-23 14:40:00,30.68,30.68,30.61,30.63,413534.0,30.68,30.68,30.61,30.63,413534.0
2019-09-23 14:45:00,30.64,30.65,30.58,30.6,244037.0,30.64,30.65,30.58,30.6,244037.0
2019-09-23 14:50:00,30.6,30.62,30.58,30.61,133342.0,30.6,30.62,30.58,30.61,133342.0
2019-09-23 14:55:00,30.6,30.63,30.59,30.6,177266.0,30.6,30.63,30.59,30.6,177266.0
2019-09-23 15:00:00,30.6,30.65,30.6,30.65,192013.0,30.6,30.65,30.6,30.65,192013.0
2019-09-23 15:05:00,30.65,30.71,30.63,30.7,577759.0,30.65,30.71,30.63,30.7,577759.0
2019-09-23 15:10:00,30.7,30.72,30.66,30.68,278608.0,30.7,30.72,30.66,30.68,278608.0
2019-09-23 15:15:00,30.68,30.72,30.67,30.7,222718.0,30.68,30.72,30.67,30.7,222718.0
2019-09-23 15:20:00,30.7,30.72,30.67,30.71,292033.0,30.7,30.72,30.67,30.71,292033.0
2019-09-23 15:25:00,30.7,30.8,30.7,30.79,940699.0,30.7,30.8,30.7,30.79,940699.0
2019-09-23 15:30:00,30.79,30.79,30.72,30.75,387145.0,30.79,30.79,30.72,30.75,387145.0
2019-09-23 15:35:00,30.76,30.76,30.68,30.7,418734.0,30.76,30.76,30.68,30.7,418734.0
2019-09-23 15:40:00,30.69,30.71,30.65,30.66,497103.0,30.69,30.71,30.65,30.66,497103.0
2019-09-23 15:45:00,30.66,30.7,30.65,30.7,427972.0,30.66,30.7,30.65,30.7,427972.0
2019-09-23 15:50:00,30.7,30.71,30.65,30.66,744651.0,30.7,30.71,30.65,30.66,744651.0
2019-09-23 15:55:00,30.65,30.65,30.6,30.65,1451669.0,30.65,30.65,30.6,30.65,1451669.0
2019-09-24 09:30:00,30.54,30.75,30.35,30.42,3288375.0,30.54,30.75,30.35,30.42,3288375.0
2019-09-24 09:35:00,30.41,30.57,30.35,30.52,1726904.0,30.41,30.57,30.35,30.52,1726904.0
2019-09-24 09:40:00,30.52,30.68,30.52,30.59,1221939.0,30.52,30.68,30.52,30.59,1221939.0
2019-09-24 09:45:00,30.6,30.62,30.39,30.45,1041534.0,30.6,30.62,30.39,30.45,1041534.0
2019-09-24 09:50:00,30.45,30.48,30.35,30.42,953962.0,30.45,30.48,30.35,30.42,953962.0
2019-09-24 09:55:00,30.43,30.52,30.37,30.41,1288264.0,30.43,30.52,30.37,30.41,1288264.0
2019-09-24 10:00:00,30.4,30.55,30.32,30.52,1511010.0,30.4,30.55,30.32,30.52,1511010.0
2019-09-24 10:05:00,30.52,30.53,30.35,30.39,728224.0,30.52,30.53,30.35,30.39,728224.0
2019-09-24 10:10:00,30.39,30.39,30.24,30.26,1268627.0,30.39,30.39,30.24,30.26,1268627.0
2019-09-24 10:15:00,30.25,30.33,30.16,30.32,1300363.0,30.25,30.33,30.16,30.32,1300363.0
2019-09-24 10:20:00,30.32,30.35,30.19,30.2,1111095.0,30.32,30.35,30.19,30.2,1111095.0
2019-09-24 10:25:00,30.2,30.2,29.99,30.11,2377330.0,30.2,30.2,29.99,30.11,2377330.0
2019-09-24 10:30:00,30.11,30.14,30.03,30.11,794831.0,30.11,30.14,30.03,30.11,794831.0
2019-09-24 10:35:00,30.1,30.18,30.04,30.16,920549.0,30.1,30.18,30.04,30.16,920549.0
2019-09-24 10:40:00,30.16,30.17,29.99,30.01,891383.0,30.16,30.17,29.99,30.01,891383.0
2019-09-24 10:45:00,30.01,30.01,29.86,29.95,1487543.0,30.01,30.01,29.86,29.95,1487543.0
2019-09-24 10:50:00,29.95,30.06,29.94,30.01,971740.0,29.95,30.06,29.94,30.01,971740.0
2019-09-24 10:55:00,30.0,30.11,29.99,30.01,573496.0,30.0,30.11,29.99,30.01,573496.0
2019-09-24 11:00:00,30.02,30.02,29.9,29.93,558224.0,30.02,30.02,29.9,29.93,558224.0
2019-09-24 11:05:00,29.93,29.99,29.91,29.98,387605.0,29.93,29.99,29.91,29.98,387605.0
2019-09-24 11:10:00,29.98,30.02,29.95,29.98,402957.0,29.98,30.02,29.95,29.98,402957.0
2019-09-24 11:15:00,29.99,30.04,29.96,29.97,334131.0,29.99,30.04,29.96,29.97,334131.0
2019-09-24 11:20:00,29.97,30.06,29.96,30.01,459430.0,29.97,30.06,29.96,30.01,459430.0
2019-09-24 11:25:00,30.01,30.12,29.96,30.05,842897.0,30.01,30.12,29.96,30.05,842897.0
2019-09-24 11:30:00,30.05,30.05,29.91,29.91,698112.0,30.05,30.05,29.91,29.91,698112.0
2019-09-24 11:35:00,29.91,29.91,29.76,29.78,1404091.0,29.91,29.91,29.76,29.78,1404091.0
2019-09-24 11:40:00,29.78,29.81,29.71,29.71,916855.0,29.78,29.81,29.71,29.71,916855.0
2019-09-24 11:45:00,29.72,29.86,29.71,29.8,575853.0,29.72,29.86,29.71,29.8,575853.0
2019-09-24 11:50:00,29.79,29.81,29.73,29.76,506898.0,29.79,29.81,29.73,29.76,506898.0
2019-09-24 11:55:00,29.75,29.82,29.73,29.82,384606.0,29.75,29.82,29.73,29.82,384606.0
2019-09-24 12:00:00,29.82,30.0,29.77,30.0,1141659.0,29.82,30.0,29.77,30.0,1141659.0
2019-09-24 12:05:00,30.0,30.07,29.93,30.0,973801.0,30.0,30.07,29.93,30.0,973801.0
2019-09-24 12:10:00,30.0,30.1,29.97,30.0,1252308.0,30.0,30.1,29.97,30.0,1252308.0
2019-09-24 12:15:00,29.99,30.03,29.86,29.87,525251.0,29.99,30.03,29.86,29.87,525251.0
2019-09-24 12:20:00,29.86,29.88,29.65,29.78,1281778.0,29.86,29.88,29.65,29.78,1281778.0
2019-09-24 12:25:00,29.77,29.78,29.59,29.7,910577.0,29.77,29.78,29.59,29.7,910577.0
2019-09-24 12:30:00,29.7,29.71,29.6,29.67,795332.0,29.7,29.71,29.6,29.67,795332.0
2019-09-24 12:35:00,29.67,29.67,29.48,29.57,1264262.0,29.67,29.67,29.48,29.57,1264262.0
2019-09-24 12:40:00,29.58,29.6,29.5,29.55,633429.0,29.58,29.6,29.5,29.55,633429.0
2019-09-24 12:45:00,29.56,29.63,29.52,29.62,424291.0,29.56,29.63,29.52,29.62,424291.0
2019-09-24 12:50:00,29.62,29.62,29.43,29.44,821882.0,29.62,29.62,29.43,29.44,821882.0
2019-09-24 12:55:00,29.43,29.48,29.35,29.42,742191.0,29.43,29.48,29.35,29.42,742191.0
2019-09-24 13:00:00,29.42,29.56,29.37,29.49,812941.0,29.42,29.56,29.37,29.49,812941.0
2019-09-24 13:05:00,29.49,29.55,29.45,29.46,469655.0,29.49,29.55,29.45,29.46,469655.0
2019-09-24 13:10:00,29.47,29.48,29.37,29.42,538985.0,29.47,29.48,29.37,29.42,538985.0
2019-09-24 13:15:00,29.43,29.44,29.36,29.38,497674.0,29.43,29.44,29.36,29.38,497674.0
2019-09-24 13:20:00,29.39,29.39,29.29,29.35,719932.0,29.39,29.39,29.29,29.35,719932.0
2019-09-24 13:25:00,29.34,29.43,29.31,29.31,400937.0,29.34,29.43,29.31,29.31,400937.0
2019-09-24 13:30:00,29.32,29.46,29.31,29.45,794159.0,29.32,29.46,29.31,29.45,794159.0
2019-09-24 13:35:00,29.44,29.55,29.4,29.54,721976.0,29.44,29.55,29.4,29.54,721976.0
2019-09-24 13:40:00,29.54,29.58,29.49,29.56,482804.0,29.54,29.58,29.49,29.56,482804.0
2019-09-24 13:45:00,29.56,29.6,29.52,29.56,345400.0,29.56,29.6,29.52,29.56,345400.0
2019-09-24 13:50:00,29.56,29.62,29.52,29.53,506393.0,29.56,29.62,29.52,29.53,506393.0
2019-09-24 13:55:00,29.53,29.58,29.53,29.55,207963.0,29.53,29.58,29.53,29.55,207963.0
2019-09-24 14:00:00,29.54,29.56,29.43,29.44,576518.0,29.54,29.56,29.43,29.44,576518.0
2019-09-24 14:05:00,29.44,29.49,29.39,29.4,476340.0,29.44,29.49,29.39,29.4,476340.0
2019-09-24 14:10:00,29.39,29.75,29.38,29.67,1255842.0,29.39,29.75,29.38,29.67,1255842.0
2019-09-24 14:15:00,29.68,29.81,29.63,29.77,952051.0,29.68,29.81,29.63,29.77,952051.0
2019-09-24 14:20:00,29.77,29.8,29.72,29.74,662451.0,29.77,29.8,29.72,29.74,662451.0
2019-09-24 14:25:00,29.74,29.79,29.73,29.77,352400.0,29.74,29.79,29.73,29.77,352400.0
2019-09-24 14:30:00,29.77,29.8,29.68,29.68,433600.0,29.77,29.8,29.68,29.68,433600.0
2019-09-24 14:35:00,29.68,29.73,29.53,29.63,814585.0,29.68,29.73,29.53,29.63,814585.0
2019-09-24 14:40:00,29.63,29.65,29.56,29.62,421474.0,29.63,29.65,29.56,29.62,421474.0
2019-09-24 14:45:00,29.63,29.69,29.6,29.65,324363.0,29.63,29.69,29.6,29.65,324363.0
2019-09-24 14:50:00,29.64,29.7,29.61,29.65,571983.0,29.64,29.7,29.61,29.65,571983.0
2019-09-24 14:55:00,29.64,29.66,29.59,29.61,354744.0,29.64,29.66,29.59,29.61,354744.0
2019-09-24 15:00:00,29.6,29.64,29.57,29.62,397886.0,29.6,29.64,29.57,29.62,397886.0
2019-09-24 15:05:00,29.62,29.65,29.6,29.6,345766.0,29.62,29.65,29.6,29.6,345766.0
2019-09-24 15:10:00,29.6,29.66,29.57,29.63,417627.0,29.6,29.66,29.57,29.63,417627.0
2019-09-24 15:15:00,29.63,29.63,29.52,29.53,438540.0,29.63,29.63,29.52,29.53,438540.0
2019-09-24 15:20:00,29.52,29.54,29.41,29.43,692417.0,29.52,29.54,29.41,29.43,692417.0
2019-09-24 15:25:00,29.43,29.5,29.42,29.45,472169.0,29.43,29.5,29.42,29.45,472169.0
2019-09-24 15:30:00,29.45,29.45,29.36,29.43,902130.0,29.45,29.45,29.36,29.43,902130.0
2019-09-24 15:35:00,29.43,29.46,29.37,29.42,647169.0,29.43,29.46,29.37,29.42,647169.0
2019-09-24 15:40:00,29.42,29.42,29.36,29.38,630082.0,29.42,29.42,29.36,29.38,630082.0
2019-09-24 15:45:00,29.39,29.56,29.38,29.55,1096331.0,29.39,29.56,29.38,29.55,1096331.0
2019-09-24 15:50:00,29.55,29.57,29.46,29.5,1459590.0,29.55,29.57,29.46,29.5,1459590.0
2019-09-24 15:55:00,29.5,29.55,29.47,29.53,2075178.0,29.5,29.55,29.47,29.53,2075178.0
2019-09-25 09:30:00,29.48,29.65,29.36,29.57,2243275.0,29.48,29.65,29.36,29.57,2243275.0
2019-09-25 09:35:00,29.57,29.59,29.07,29.13,2302316.0,29.57,29.59,29.07,29.13,2302316.0
2019-09-25 09:40:00,29.12,29.2,29.02,29.04,1564796.0,29.12,29.2,29.02,29.04,1564796.0
2019-09-25 09:45:00,29.05,29.1,29.01,29.03,876633.0,29.05,29.1,29.01,29.03,876633.0
2019-09-25 09:50:00,29.03,29.04,28.85,28.87,2407486.0,29.03,29.04,28.85,28.87,2407486.0
2019-09-25 09:55:00,28.87,28.87,28.62,28.73,2294354.0,28.87,28.87,28.62,28.73,2294354.0
2019-09-25 10:00:00,28.73,28.83,28.58,28.81,1642421.0,28.73,28.83,28.58,28.81,1642421.0
2019-09-25 10:05:00,28.8,28.9,28.71,28.78,1350847.0,28.8,28.9,28.71,28.78,1350847.0
2019-09-25 10:10:00,28.77,28.82,28.58,28.63,1175190.0,28.77,28.82,28.58,28.63,1175190.0
2019-09-25 10:15:00,28.64,28.67,28.55,28.64,801688.0,28.64,28.67,28.55,28.64,801688.0
2019-09-25 10:20:00,28.64,28.74,28.57,28.6,932351.0,28.64,28.74,28.57,28.6,932351.0
2019-09-25 10:25:00,28.6,28.84,28.59,28.83,832017.0,28.6,28.84,28.59,28.83,832017.0
2019-09-25 10:30:00,28.83,28.96,28.8,28.93,1319558.0,28.83,28.96,28.8,28.93,1319558.0
2019-09-25 10:35:00,28.94,29.08,28.93,29.02,1697969.0,28.94,29.08,28.93,29.02,1697969.0
2019-09-25 10:40:00,29.01,29.07,28.97,29.0,1140067.0,29.01,29.07,28.97,29.0,1140067.0
2019-09-25 10:45:00,28.99,29.02,28.93,28.97,705520.0,28.99,29.02,28.93,28.97,705520.0
2019-09-25 10:50:00,28.96,29.17,28.89,29.13,1533688.0,28.96,29.17,28.89,29.13,1533688.0
2019-09-25 10:55:00,29.13,29.2,29.12,29.18,786467.0,29.13,29.2,29.12,29.18,786467.0
2019-09-25 11:00:00,29.19,29.3,29.17,29.23,1098043.0,29.19,29.3,29.17,29.23,1098043.0
2019-09-25 11:05:00,29.23,29.3,29.22,29.23,694522.0,29.23,29.3,29.22,29.23,694522.0
2019-09-25 11:10:00,29.23,29.25,29.17,29.25,905291.0,29.23,29.25,29.17,29.25,905291.0
2019-09-25 11:15:00,29.25,29.26,29.17,29.17,619919.0,29.25,29.26,29.17,29.17,619919.0
2019-09-25 11:20:00,29.17,29.23,29.11,29.12,587941.0,29.17,29.23,29.11,29.12,587941.0
2019-09-25 11:25:00,29.12,29.13,29.04,29.07,523817.0,29.12,29.13,29.04,29.07,523817.0
2019-09-25 11:30:00,29.06,29.07,28.95,28.95,616010.0,29.06,29.07,28.95,28.95,616010.0
2019-09-25 11:35:00,28.96,28.98,28.9,28.97,691521.0,28.96,28.98,28.9,28.97,691521.0
2019-09-25 11:40:00,28.97,29.06,28.93,28.96,543984.0,28.97,29.06,28.93,28.96,543984.0
2019-09-25 11:45:00,28.96,28.96,28.85,28.86,677876.0,28.96,28.96,28.85,28.86,677876.0
2019-09-25 11:50:00,28.86,28.92,28.8,28.88,563562.0,28.86,28.92,28.8,28.88,563562.0
2019-09-25 11:55:00,28.88,28.89,28.78,28.88,494858.0,28.88,28.89,28.78,28.88,494858.0
2019-09-25 12:00:00,28.87,29.01,28.85,29.0,665333.0,28.87,29.01,28.85,29.0,665333.0
2019-09-25 12:05:00,29.01,29.09,28.96,29.06,487693.0,29.01,29.09,28.96,29.06,487693.0
2019-09-25 12:10:00,29.05,29.08,28.99,29.02,392765.0,29.05,29.08,28.99,29.02,392765.0
2019-09-25 12:15:00,29.02,29.03,28.93,28.96,364890.0,29.02,29.03,28.93,28.96,364890.0
2019-09-25 12:20:00,28.96,28.99,28.92,28.98,283709.0,28.96,28.99,28.92,28.98,283709.0
2019-09-25 12:25:00,28.98,29.09,28.97,29.05,380045.0,28.98,29.09,28.97,29.05,380045.0
2019-09-25 12:30:00,29.05,29.09,29.0,29.01,278125.0,29.05,29.09,29.0,29.01,278125.0
2019-09-25 12:35:00,29.01,29.07,29.0,29.07,235791.0,29.01,29.07,29.0,29.07,235791.0
2019-09-25 12:40:00,29.07,29.08,29.0,29.04,257363.0,29.07,29.08,29.0,29.04,257363.0
2019-09-25 12:45:00,29.04,29.05,29.01,29.04,292014.0,29.04,29.05,29.01,29.04,292014.0
2019-09-25 12:50:00,29.05,29.06,29.0,29.04,297423.0,29.05,29.06,29.0,29.04,297423.0
2019-09-25 12:55:00,29.04,29.09,29.0,29.01,429969.0,29.04,29.09,29.0,29.01,429969.0
2019-09-25 13:00:00,29.02,29.06,29.01,29.02,350948.0,29.02,29.06,29.01,29.02,350948.0
2019-09-25 13:05:00,29.03,29.08,29.01,29.05,495081.0,29.03,29.08,29.01,29.05,495081.0
2019-09-25 13:10:00,29.05,29.06,29.02,29.04,328536.0,29.05,29.06,29.02,29.04,328536.0
2019-09-25 13:15:00,29.03,29.05,28.97,28.98,352594.0,29.03,29.05,28.97,28.98,352594.0
2019-09-25 13:20:00,28.99,29.04,28.98,29.0,187890.0,28.99,29.04,28.98,29.0,187890.0
2019-09-25 13:25:00,29.0,29.05,28.98,29.02,232453.0,29.0,29.05,28.98,29.02,232453.0
2019-09-25 13:30:00,29.02,29.05,29.0,29.04,262084.0,29.02,29.05,29.0,29.04,262084.0
2019-09-25 13:35:00,29.03,29.18,29.03,29.15,611171.0,29.03,29.18,29.03,29.15,611171.0
2019-09-25 13:40:00,29.16,29.23,29.13,29.23,885944.0,29.16,29.23,29.13,29.23,885944.0
2019-09-25 13:45:00,29.23,29.32,29.21,29.32,918175.0,29.23,29.32,29.21,29.32,918175.0
2019-09-25 13:50:00,29.31,29.36,29.3,29.33,566747.0,29.31,29.36,29.3,29.33,566747.0
2019-09-25 13:55:00,29.34,29.42,29.33,29.42,558984.0,29.34,29.42,29.33,29.42,558984.0
2019-09-25 14:00:00,29.41,29.42,29.35,29.38,449979.0,29.41,29.42,29.35,29.38,449979.0
2019-09-25 14:05:00,29.39,29.43,29.36,29.4,395983.0,29.39,29.43,29.36,29.4,395983.0
2019-09-25 14:10:00,29.4,29.5,29.39,29.45,593154.0,29.4,29.5,29.39,29.45,593154.0
2019-09-25 14:15:00,29.45,29.45,29.39,29.43,363447.0,29.45,29.45,29.39,29.43,363447.0
2019-09-25 14:20:00,29.43,29.46,29.41,29.41,280045.0,29.43,29.46,29.41,29.41,280045.0
2019-09-25 14:25:00,29.42,29.45,29.37,29.44,357856.0,29.42,29.45,29.37,29.44,357856.0
2019-09-25 14:30:00,29.43,29.43,29.33,29.36,425791.0,29.43,29.43,29.33,29.36,425791.0
2019-09-25 14:35:00,29.37,29.39,29.36,29.37,227220.0,29.37,29.39,29.36,29.37,227220.0
2019-09-25 14:40:00,29.37,29.46,29.37,29.45,389718.0,29.37,29.46,29.37,29.45,389718.0
2019-09-25 14:45:00,29.45,29.49,29.44,29.48,261965.0,29.45,29.49,29.44,29.48,261965.0
2019-09-25 14:50:00,29.48,29.48,29.43,29.43,247339.0,29.48,29.48,29.43,29.43,247339.0
2019-09-25 14:55:00,29.44,29.48,29.42,29.45,340715.0,29.44,29.48,29.42,29.45,340715.0
2019-09-25 15:00:00,29.46,29.5,29.43,29.49,350395.0,29.46,29.5,29.43,29.49,350395.0
2019-09-25 15:05:00,29.5,29.55,29.48,29.52,535006.0,29.5,29.55,29.48,29.52,535006.0
2019-09-25 15:10:00,29.52,29.58,29.51,29.58,386220.0,29.52,29.58,29.51,29.58,386220.0
2019-09-25 15:15:00,29.58,29.59,29.53,29.56,282358.0,29.58,29.59,29.53,29.56,282358.0
2019-09-25 15:20:00,29.56,29.57,29.53,29.57,293764.0,29.56,29.57,29.53,29.57,293764.0
2019-09-25 15:25:00,29.56,29.58,29.53,29.57,308350.0,29.56,29.58,29.53,29.57,308350.0
2019-09-25 15:30:00,29.56,29.61,29.55,29.61,440028.0,29.56,29.61,29.55,29.61,440028.0
2019-09-25 15:35:00,29.62,29.62,29.57,29.59,271031.0,29.62,29.62,29.57,29.59,271031.0
2019-09-25 15:40:00,29.59,29.59,29.54,29.56,402170.0,29.59,29.59,29.54,29.56,402170.0
2019-09-25 15:45:00,29.55,29.58,29.52,29.58,676764.0,29.55,29.58,29.52,29.58,676764.0
2019-09-25 15:50:00,29.58,29.61,29.56,29.57,773085.0,29.58,29.61,29.56,29.57,773085.0
2019-09-25 15:55:00,29.58,29.59,29.52,29.54,1337647.0,29.58,29.59,29.52,29.54,1337647.0
2019-09-26 09:30:00,29.67,29.77,29.32,29.38,2401616.0,29.67,29.77,29.32,29.38,2401616.0
2019-09-26 09:35:00,29.37,29.39,29.13,29.17,1771315.0,29.37,29.39,29.13,29.17,1771315.0
2019-09-26 09:40:00,29.17,29.26,29.06,29.24,1310536.0,29.17,29.26,29.06,29.24,1310536.0
2019-09-26 09:45:00,29.24,29.3,29.14,29.25,729209.0,29.24,29.3,29.14,29.25,729209.0
2019-09-26 09:50:00,29.25,29.33,29.19,29.29,611594.0,29.25,29.33,29.19,29.29,611594.0
2019-09-26 09:55:00,29.28,29.29,29.14,29.23,651081.0,29.28,29.29,29.14,29.23,651081.0
2019-09-26 10:00:00,29.22,29.49,29.21,29.47,1418925.0,29.22,29.49,29.21,29.47,1418925.0
2019-09-26 10:05:00,29.48,29.5,29.35,29.39,1152341.0,29.48,29.5,29.35,29.39,1152341.0
2019-09-26 10:10:00,29.38,29.4,29.27,29.28,801400.0,29.38,29.4,29.27,29.28,801400.0
2019-09-26 10:15:00,29.29,29.32,29.19,29.25,741709.0,29.29,29.32,29.19,29.25,741709.0
2019-09-26 10:20:00,29.25,29.25,29.2,29.23,601952.0,29.25,29.25,29.2,29.23,601952.0
2019-09-26 10:25:00,29.22,29.41,29.18,29.38,1212090.0,29.22,29.41,29.18,29.38,1212090.0
2019-09-26 10:30:00,29.37,29.4,29.3,29.33,415376.0,29.37,29.4,29.3,29.33,415376.0
2019-09-26 10:35:00,29.33,29.35,29.23,29.26,561196.0,29.33,29.35,29.23,29.26,561196.0
2019-09-26 10:40:00,29.26,29.35,29.26,29.32,293813.0,29.26,29.35,29.26,29.32,293813.0
2019-09-26 10:45:00,29.32,29.45,29.3,29.44,359190.0,29.32,29.45,29.3,29.44,359190.0
2019-09-26 10:50:00,29.44,29.48,29.39,29.4,882056.0,29.44,29.48,29.39,29.4,882056.0
2019-09-26 10:55:00,29.4,29.53,29.26,29.34,1193970.0,29.4,29.53,29.26,29.34,1193970.0
2019-09-26 11:00:00,29.33,29.36,29.12,29.22,845950.0,29.33,29.36,29.12,29.22,845950.0
2019-09-26 11:05:00,29.22,29.3,29.13,29.19,506331.0,29.22,29.3,29.13,29.19,506331.0
2019-09-26 11:10:00,29.19,29.24,29.14,29.17,309740.0,29.19,29.24,29.14,29.17,309740.0
2019-09-26 11:15:00,29.17,29.2,29.08,29.13,520154.0,29.17,29.2,29.08,29.13,520154.0
2019-09-26 11:20:00,29.13,29.13,29.01,29.02,613658.0,29.13,29.13,29.01,29.02,613658.0
2019-09-26 11:25:00,29.02,29.17,29.0,29.11,560488.0,29.02,29.17,29.0,29.11,560488.0
2019-09-26 11:30:00,29.11,29.2,29.08,29.19,349654.0,29.11,29.2,29.08,29.19,349654.0
2019-09-26 11:35:00,29.19,29.25,29.18,29.21,425480.0,29.19,29.25,29.18,29.21,425480.0
2019-09-26 11:40:00,29.2,29.2,29.12,29.15,206507.0,29.2,29.2,29.12,29.15,206507.0
2019-09-26 11:45:00,29.15,29.18,29.1,29.18,288128.0,29.15,29.18,29.1,29.18,288128.0
2019-09-26 11:50:00,29.17,29.18,29.11,29.16,148525.0,29.17,29.18,29.11,29.16,148525.0
2019-09-26 11:55:00,29.16,29.22,29.16,29.19,239699.0,29.16,29.22,29.16,29.19,239699.0
2019-09-26 12:00:00,29.19,29.26,29.14,29.23,243555.0,29.19,29.26,29.14,29.23,243555.0
2019-09-26 12:05:00,29.22,29.26,29.21,29.23,229674.0,29.22,29.26,29.21,29.23,229674.0
2019-09-26 12:10:00,29.22,29.27,29.21,29.25,187521.0,29.22,29.27,29.21,29.25,187521.0
2019-09-26 12:15:00,29.25,29.29,29.23,29.28,148321.0,29.25,29.29,29.23,29.28,148321.0
2019-09-26 12:20:00,29.29,29.3,29.25,29.28,171242.0,29.29,29.3,29.25,29.28,171242.0
2019-09-26 12:25:00,29.28,29.35,29.25,29.34,264689.0,29.28,29.35,29.25,29.34,264689.0
2019-09-26 12:30:00,29.33,29.34,29.25,29.26,169864.0,29.33,29.34,29.25,29.26,169864.0
2019-09-26 12:35:00,29.26,29.39,29.26,29.38,486899.0,29.26,29.39,29.26,29.38,486899.0
2019-09-26 12:40:00,29.37,29.38,29.28,29.29,193702.0,29.37,29.38,29.28,29.29,193702.0
2019-09-26 12:45:00,29.28,29.33,29.26,29.29,148892.0,29.28,29.33,29.26,29.29,148892.0
2019-09-26 12:50:00,29.3,29.3,29.19,29.23,277753.0,29.3,29.3,29.19,29.23,277753.0
2019-09-26 12:55:00,29.23,29.27,29.19,29.26,178273.0,29.23,29.27,29.19,29.26,178273.0
2019-09-26 13:00:00,29.27,29.3,29.25,29.26,151393.0,29.27,29.3,29.25,29.26,151393.0
2019-09-26 13:05:00,29.25,29.28,29.22,29.24,99314.0,29.25,29.28,29.22,29.24,99314.0
2019-09-26 13:10:00,29.24,29.24,29.17,29.18,174770.0,29.24,29.24,29.17,29.18,174770.0
2019-09-26 13:15:00,29.19,29.21,29.17,29.18,196880.0,29.19,29.21,29.17,29.18,196880.0
2019-09-26 13:20:00,29.17,29.19,29.14,29.16,209860.0,29.17,29.19,29.14,29.16,209860.0
2019-09-26 13:25:00,29.16,29.21,29.14,29.2,167681.0,29.16,29.21,29.14,29.2,167681.0
2019-09-26 13:30:00,29.2,29.24,29.18,29.23,196851.0,29.2,29.24,29.18,29.23,196851.0
2019-09-26 13:35:00,29.22,29.34,29.21,29.32,290335.0,29.22,29.34,29.21,29.32,290335.0
2019-09-26 13:40:00,29.31,29.32,29.28,29.3,166351.0,29.31,29.32,29.28,29.3,166351.0
2019-09-26 13:45:00,29.3,29.31,29.22,29.23,164760.0,29.3,29.31,29.22,29.23,164760.0
2019-09-26 13:50:00,29.24,29.32,29.23,29.32,279206.0,29.24,29.32,29.23,29.32,279206.0
2019-09-26 13:55:00,29.31,29.39,29.29,29.38,295131.0,29.31,29.39,29.29,29.38,295131.0
2019-09-26 14:00:00,29.38,29.44,29.33,29.37,377390.0,29.38,29.44,29.33,29.37,377390.0
2019-09-26 14:05:00,29.37,29.46,29.37,29.45,290399.0,29.37,29.46,29.37,29.45,290399.0
2019-09-26 14:10:00,29.45,29.47,29.38,29.43,255226.0,29.45,29.47,29.38,29.43,255226.0
2019-09-26 14:15:00,29.42,29.48,29.4,29.42,269495.0,29.42,29.48,29.4,29.42,269495.0
2019-09-26 14:20:00,29.42,29.47,29.41,29.42,198545.0,29.42,29.47,29.41,29.42,198545.0
2019-09-26 14:25:00,29.43,29.44,29.36,29.39,269995.0,29.43,29.44,29.36,29.39,269995.0
2019-09-26 14:30:00,29.4,29.44,29.38,29.42,158119.0,29.4,29.44,29.38,29.42,158119.0
2019-09-26 14:35:00,29.42,29.44,29.39,29.43,270163.0,29.42,29.44,29.39,29.43,270163.0
2019-09-26 14:40:00,29.44,29.49,29.43,29.47,294625.0,29.44,29.49,29.43,29.47,294625.0
2019-09-26 14:45:00,29.47,29.55,29.43,29.54,490821.0,29.47,29.55,29.43,29.54,490821.0
2019-09-26 14:50:00,29.53,29.54,29.46,29.46,288510.0,29.53,29.54,29.46,29.46,288510.0
2019-09-26 14:55:00,29.47,29.51,29.41,29.45,220734.0,29.47,29.51,29.41,29.45,220734.0
2019-09-26 15:00:00,29.45,29.51,29.44,29.47,271318.0,29.45,29.51,29.44,29.47,271318.0
2019-09-26 15:05:00,29.47,29.49,29.43,29.48,185372.0,29.47,29.49,29.43,29.48,185372.0
2019-09-26 15:10:00,29.47,29.48,29.43,29.43,165480.0,29.47,29.48,29.43,29.43,165480.0
2019-09-26 15:15:00,29.44,29.5,29.42,29.48,267741.0,29.44,29.5,29.42,29.48,267741.0
2019-09-26 15:20:00,29.48,29.5,29.46,29.48,134685.0,29.48,29.5,29.46,29.48,134685.0
2019-09-26 15:25:00,29.49,29.57,29.47,29.54,644885.0,29.49,29.57,29.47,29.54,644885.0
2019-09-26 15:30:00,29.55,29.65,29.53,29.61,645177.0,29.55,29.65,29.53,29.61,645177.0
2019-09-26 15:35:00,29.62,29.63,29.56,29.57,419788.0,29.62,29.63,29.56,29.57,419788.0
2019-09-26 15:40:00,29.56,29.6,29.53,29.59,401844.0,29.56,29.6,29.53,29.59,401844.0
2019-09-26 15:45:00,29.59,29.61,29.55,29.55,545115.0,29.59,29.61,29.55,29.55,545115.0
2019-09-26 15:50:00,29.56,29.59,29.49,29.5,1198560.0,29.56,29.59,29.49,29.5,1198560.0
2019-09-26 15:55:00,29.5,29.51,29.43,29.47,1730392.0,29.5,29.51,29.43,29.47,1730392.0
2019-09-27 09:30:00,29.15,29.34,29.1,29.26,1663923.0,29.15,29.34,29.1,29.26,1663923.0
2019-09-27 09:35:00,29.26,29.47,29.26,29.44,1602135.0,29.26,29.47,29.26,29.44,1602135.0
2019-09-27 09:40:00,29.44,29.59,29.39,29.53,1244512.0,29.44,29.59,29.39,29.53,1244512.0
2019-09-27 09:45:00,29.53,29.57,29.32,29.4,1253773.0,29.53,29.57,29.32,29.4,1253773.0
2019-09-27 09:50:00,29.39,29.4,29.12,29.17,1085813.0,29.39,29.4,29.12,29.17,1085813.0
2019-09-27 09:55:00,29.16,29.22,29.08,29.18,924460.0,29.16,29.22,29.08,29.18,924460.0
2019-09-27 10:00:00,29.19,29.27,29.08,29.11,827936.0,29.19,29.27,29.08,29.11,827936.0
2019-09-27 10:05:00,29.11,29.27,29.09,29.24,460043.0,29.11,29.27,29.09,29.24,460043.0
2019-09-27 10:10:00,29.25,29.34,29.22,29.3,524073.0,29.25,29.34,29.22,29.3,524073.0
2019-09-27 10:15:00,29.28,29.38,29.25,29.37,703204.0,29.28,29.38,29.25,29.37,703204.0
2019-09-27 10:20:00,29.37,29.45,29.36,29.37,698562.0,29.37,29.45,29.36,29.37,698562.0
2019-09-27 10:25:00,29.38,29.51,29.36,29.49,594259.0,29.38,29.51,29.36,29.49,594259.0
2019-09-27 10:30:00,29.49,29.53,29.39,29.47,521864.0,29.49,29.53,29.39,29.47,521864.0
2019-09-27 10:35:00,29.48,29.57,29.44,29.56,691240.0,29.48,29.57,29.44,29.56,691240.0
2019-09-27 10:40:00,29.56,29.64,29.55,29.61,870206.0,29.56,29.64,29.55,29.61,870206.0
2019-09-27 10:45:00,29.61,29.64,29.57,29.61,482061.0,29.61,29.64,29.57,29.61,482061.0
2019-09-27 10:50:00,29.61,29.61,29.5,29.54,505810.0,29.61,29.61,29.5,29.54,505810.0
2019-09-27 10:55:00,29.54,29.66,29.54,29.64,443659.0,29.54,29.66,29.54,29.64,443659.0
2019-09-27 11:00:00,29.65,29.75,29.6,29.71,645498.0,29.65,29.75,29.6,29.71,645498.0
2019-09-27 11:05:00,29.71,29.73,29.66,29.66,406887.0,29.71,29.73,29.66,29.66,406887.0
2019-09-27 11:10:00,29.66,29.77,29.63,29.76,618032.0,29.66,29.77,29.63,29.76,618032.0
2019-09-27 11:15:00,29.75,29.76,29.62,29.65,427343.0,29.75,29.76,29.62,29.65,427343.0
2019-09-27 11:20:00,29.65,29.69,29.57,29.67,578320.0,29.65,29.69,29.57,29.67,578320.0
2019-09-27 11:25:00,29.67,29.7,29.62,29.64,229700.0,29.67,29.7,29.62,29.64,229700.0
2019-09-27 11:30:00,29.64,29.65,29.58,29.62,224276.0,29.64,29.65,29.58,29.62,224276.0
2019-09-27 11:35:00,29.62,29.63,29.1,29.25,1714228.0,29.62,29.63,29.1,29.25,1714228.0
2019-09-27 11:40:00,29.26,29.36,29.19,29.23,898882.0,29.26,29.36,29.19,29.23,898882.0
2019-09-27 11:45:00,29.23,29.34,29.2,29.34,459437.0,29.23,29.34,29.2,29.34,459437.0
2019-09-27 11:50:00,29.33,29.36,29.26,29.34,437673.0,29.33,29.36,29.26,29.34,437673.0
2019-09-27 11:55:00,29.34,29.51,29.33,29.38,675013.0,29.34,29.51,29.33,29.38,675013.0
2019-09-27 12:00:00,29.37,29.39,29.26,29.29,363508.0,29.37,29.39,29.26,29.29,363508.0
2019-09-27 12:05:00,29.29,29.31,29.25,29.28,212142.0,29.29,29.31,29.25,29.28,212142.0
2019-09-27 12:10:00,29.29,29.4,29.28,29.37,416279.0,29.29,29.4,29.28,29.37,416279.0
2019-09-27 12:15:00,29.36,29.42,29.23,29.23,381907.0,29.36,29.42,29.23,29.23,381907.0
2019-09-27 12:20:00,29.23,29.26,29.19,29.21,415522.0,29.23,29.26,29.19,29.21,415522.0
2019-09-27 12:25:00,29.22,29.24,29.17,29.22,304275.0,29.22,29.24,29.17,29.22,304275.0
2019-09-27 12:30:00,29.21,29.21,29.14,29.18,302157.0,29.21,29.21,29.14,29.18,302157.0
2019-09-27 12:35:00,29.19,29.23,29.17,29.18,269058.0,29.19,29.23,29.17,29.18,269058.0
2019-09-27 12:40:00,29.19,29.24,29.09,29.1,440687.0,29.19,29.24,29.09,29.1,440687.0
2019-09-27 12:45:00,29.11,29.11,28.98,28.99,930906.0,29.11,29.11,28.98,28.99,930906.0
2019-09-27 12:50:00,28.98,29.06,28.87,28.88,881913.0,28.98,29.06,28.87,28.88,881913.0
2019-09-27 12:55:00,28.89,28.93,28.78,28.78,640504.0,28.89,28.93,28.78,28.78,640504.0
2019-09-27 13:00:00,28.78,28.9,28.74,28.89,926607.0,28.78,28.9,28.74,28.89,926607.0
2019-09-27 13:05:00,28.9,28.96,28.87,28.91,589832.0,28.9,28.96,28.87,28.91,589832.0
2019-09-27 13:10:00,28.91,28.98,28.89,28.93,458636.0,28.91,28.98,28.89,28.93,458636.0
2019-09-27 13:15:00,28.92,28.92,28.8,28.85,901068.0,28.92,28.92,28.8,28.85,901068.0
2019-09-27 13:20:00,28.85,28.89,28.81,28.84,292195.0,28.85,28.89,28.81,28.84,292195.0
2019-09-27 13:25:00,28.83,28.89,28.81,28.88,209873.0,28.83,28.89,28.81,28.88,209873.0
2019-09-27 13:30:00,28.88,28.88,28.75,28.8,396107.0,28.88,28.88,28.75,28.8,396107.0
2019-09-27 13:35:00,28.8,28.83,28.77,28.82,256608.0,28.8,28.83,28.77,28.82,256608.0
2019-09-27 13:40:00,28.82,28.94,28.81,28.92,410110.0,28.82,28.94,28.81,28.92,410110.0
2019-09-27 13:45:00,28.91,28.92,28.86,28.88,293193.0,28.91,28.92,28.86,28.88,293193.0
2019-09-27 13:50:00,28.89,28.89,28.81,28.88,243257.0,28.89,28.89,28.81,28.88,243257.0
2019-09-27 13:55:00,28.88,28.93,28.86,28.9,155782.0,28.88,28.93,28.86,28.9,155782.0
2019-09-27 14:00:00,28.9,28.91,28.82,28.87,262136.0,28.9,28.91,28.82,28.87,262136.0
2019-09-27 14:05:00,28.86,28.88,28.8,28.8,198919.0,28.86,28.88,28.8,28.8,198919.0
2019-09-27 14:10:00,28.8,28.86,28.79,28.84,465688.0,28.8,28.86,28.79,28.84,465688.0
2019-09-27 14:15:00,28.85,28.85,28.77,28.8,629970.0,28.85,28.85,28.77,28.8,629970.0
2019-09-27 14:20:00,28.81,28.85,28.74,28.74,407729.0,28.81,28.85,28.74,28.74,407729.0
2019-09-27 14:25:00,28.75,28.77,28.66,28.68,486667.0,28.75,28.77,28.66,28.68,486667.0
2019-09-27 14:30:00,28.68,28.68,28.61,28.64,494625.0,28.68,28.68,28.61,28.64,494625.0
2019-09-27 14:35:00,28.63,28.68,28.59,28.61,401841.0,28.63,28.68,28.59,28.61,401841.0
2019-09-27 14:40:00,28.6,28.63,28.55,28.55,628160.0,28.6,28.63,28.55,28.55,628160.0
2019-09-27 14:45:00,28.56,28.57,28.48,28.5,1027772.0,28.56,28.57,28.48,28.5,1027772.0
2019-09-27 14:50:00,28.5,28.52,28.35,28.4,900519.0,28.5,28.52,28.35,28.4,900519.0
2019-09-27 14:55:00,28.4,28.49,28.39,28.46,556414.0,28.4,28.49,28.39,28.46,556414.0
2019-09-27 15:00:00,28.46,28.5,28.41,28.46,675626.0,28.46,28.5,28.41,28.46,675626.0
2019-09-27 15:05:00,28.45,28.48,28.41,28.45,710240.0,28.45,28.48,28.41,28.45,710240.0
2019-09-27 15:10:00,28.45,28.47,28.39,28.39,590553.0,28.45,28.47,28.39,28.39,590553.0
2019-09-27 15:15:00,28.4,28.61,28.39,28.6,1020075.0,28.4,28.61,28.39,28.6,1020075.0
2019-09-27 15:20:00,28.6,28.67,28.56,28.67,739899.0,28.6,28.67,28.56,28.67,739899.0
2019-09-27 15:25:00,28.67,28.7,28.6,28.63,716823.0,28.67,28.7,28.6,28.63,716823.0
2019-09-27 15:30:00,28.63,28.76,28.62,28.74,923938.0,28.63,28.76,28.62,28.74,923938.0
2019-09-27 15:35:00,28.74,28.75,28.65,28.71,774214.0,28.74,28.75,28.65,28.71,774214.0
2019-09-27 15:40:00,28.71,28.74,28.67,28.7,483581.0,28.71,28.74,28.67,28.7,483581.0
2019-09-27 15:45:00,28.7,28.74,28.64,28.68,578631.0,28.7,28.74,28.64,28.68,578631.0
2019-09-27 15:50:00,28.67,28.75,28.66,28.72,1080616.0,28.67,28.75,28.66,28.72,1080616.0
2019-09-27 15:55:00,28.73,28.73,28.67,28.72,1715432.0,28.73,28.73,28.67,28.72,1715432.0
2019-09-30 09:30:00,28.91,28.93,28.58,28.71,1600639.0,28.91,28.93,28.58,28.71,1600639.0
2019-09-30 09:35:00,28.72,28.78,28.47,28.48,1197992.0,28.72,28.78,28.47,28.48,1197992.0
2019-09-30 09:40:00,28.48,28.6,28.45,28.49,736062.0,28.48,28.6,28.45,28.49,736062.0
2019-09-30 09:45:00,28.49,28.51,28.36,28.46,1062166.0,28.49,28.51,28.36,28.46,1062166.0
2019-09-30 09:50:00,28.47,28.6,28.45,28.47,866817.0,28.47,28.6,28.45,28.47,866817.0
2019-09-30 09:55:00,28.47,28.64,28.45,28.54,1236604.0,28.47,28.64,28.45,28.54,1236604.0
2019-09-30 10:00:00,28.54,28.69,28.52,28.57,1045303.0,28.54,28.69,28.52,28.57,1045303.0
2019-09-30 10:05:00,28.58,28.62,28.48,28.57,663968.0,28.58,28.62,28.48,28.57,663968.0
2019-09-30 10:10:00,28.56,28.57,28.42,28.53,549643.0,28.56,28.57,28.42,28.53,549643.0
2019-09-30 10:15:00,28.53,28.63,28.5,28.59,697425.0,28.53,28.63,28.5,28.59,697425.0
2019-09-30 10:20:00,28.58,28.59,28.47,28.53,497625.0,28.58,28.59,28.47,28.53,497625.0
2019-09-30 10:25:00,28.53,28.55,28.43,28.46,575430.0,28.53,28.55,28.43,28.46,575430.0
2019-09-30 10:30:00,28.46,28.5,28.43,28.47,402321.0,28.46,28.5,28.43,28.47,402321.0
2019-09-30 10:35:00,28.47,28.5,28.45,28.49,231568.0,28.47,28.5,28.45,28.49,231568.0
2019-09-30 10:40:00,28.48,28.53,28.39,28.4,681577.0,28.48,28.53,28.39,28.4,681577.0
2019-09-30 10:45:00,28.39,28.5,28.36,28.49,604096.0,28.39,28.5,28.36,28.49,604096.0
2019-09-30 10:50:00,28.5,28.57,28.46,28.57,423252.0,28.5,28.57,28.46,28.57,423252.0
2019-09-30 10:55:00,28.56,28.6,28.52,28.57,439541.0,28.56,28.6,28.52,28.57,439541.0
2019-09-30 11:00:00,28.58,28.59,28.53,28.54,443077.0,28.58,28.59,28.53,28.54,443077.0
2019-09-30 11:05:00,28.53,28.54,28.46,28.53,367023.0,28.53,28.54,28.46,28.53,367023.0
2019-09-30 11:10:00,28.52,28.54,28.47,28.47,295307.0,28.52,28.54,28.47,28.47,295307.0
2019-09-30 11:15:00,28.47,28.57,28.47,28.48,334827.0,28.47,28.57,28.47,28.48,334827.0
2019-09-30 11:20:00,28.49,28.56,28.48,28.55,133156.0,28.49,28.56,28.48,28.55,133156.0
2019-09-30 11:25:00,28.55,28.6,28.55,28.59,504702.0,28.55,28.6,28.55,28.59,504702.0
2019-09-30 11:30:00,28.59,28.6,28.51,28.55,263884.0,28.59,28.6,28.51,28.55,263884.0
2019-09-30 11:35:00,28.54,28.58,28.53,28.54,132643.0,28.54,28.58,28.53,28.54,132643.0
2019-09-30 11:40:00,28.55,28.59,28.52,28.54,343683.0,28.55,28.59,28.52,28.54,343683.0
2019-09-30 11:45:00,28.53,28.56,28.51,28.52,146297.0,28.53,28.56,28.51,28.52,146297.0
2019-09-30 11:50:00,28.53,28.57,28.51,28.52,138086.0,28.53,28.57,28.51,28.52,138086.0
2019-09-30 11:55:00,28.52,28.56,28.5,28.56,147619.0,28.52,28.56,28.5,28.56,147619.0
2019-09-30 12:00:00,28.56,28.68,28.55,28.68,526158.0,28.56,28.68,28.55,28.68,526158.0
2019-09-30 12:05:00,28.68,28.7,28.65,28.67,272378.0,28.68,28.7,28.65,28.67,272378.0
2019-09-30 12:10:00,28.67,28.79,28.66,28.77,653245.0,28.67,28.79,28.66,28.77,653245.0
2019-09-30 12:15:00,28.77,28.82,28.73,28.8,355207.0,28.77,28.82,28.73,28.8,355207.0
2019-09-30 12:20:00,28.79,28.83,28.78,28.81,462239.0,28.79,28.83,28.78,28.81,462239.0
2019-09-30 12:25:00,28.82,28.83,28.77,28.79,307708.0,28.82,28.83,28.77,28.79,307708.0
2019-09-30 12:30:00,28.8,28.87,28.79,28.82,645078.0,28.8,28.87,28.79,28.82,645078.0
2019-09-30 12:35:00,28.82,28.86,28.8,28.82,173682.0,28.82,28.86,28.8,28.82,173682.0
2019-09-30 12:40:00,28.82,28.92,28.79,28.89,1003229.0,28.82,28.92,28.79,28.89,1003229.0
2019-09-30 12:45:00,28.9,29.04,28.88,29.02,1219521.0,28.9,29.04,28.88,29.02,1219521.0
2019-09-30 12:50:00,29.02,29.04,28.96,28.97,408273.0,29.02,29.04,28.96,28.97,408273.0
2019-09-30 12:55:00,28.97,29.01,28.89,28.92,433612.0,28.97,29.01,28.89,28.92,433612.0
2019-09-30 13:00:00,28.91,28.99,28.9,28.99,394599.0,28.91,28.99,28.9,28.99,394599.0
2019-09-30 13:05:00,28.98,28.99,28.92,28.92,192607.0,28.98,28.99,28.92,28.92,192607.0
2019-09-30 13:10:00,28.92,28.97,28.91,28.96,183461.0,28.92,28.97,28.91,28.96,183461.0
2019-09-30 13:15:00,28.96,28.98,28.92,28.94,160967.0,28.96,28.98,28.92,28.94,160967.0
2019-09-30 13:20:00,28.93,28.98,28.93,28.94,138735.0,28.93,28.98,28.93,28.94,138735.0
2019-09-30 13:25:00,28.93,28.93,28.86,28.87,257922.0,28.93,28.93,28.86,28.87,257922.0
2019-09-30 13:30:00,28.88,28.94,28.87,28.92,247912.0,28.88,28.94,28.87,28.92,247912.0
2019-09-30 13:35:00,28.92,28.94,28.87,28.94,213351.0,28.92,28.94,28.87,28.94,213351.0
2019-09-30 13:40:00,28.94,28.96,28.92,28.94,177988.0,28.94,28.96,28.92,28.94,177988.0
2019-09-30 13:45:00,28.94,29.0,28.92,28.99,152416.0,28.94,29.0,28.92,28.99,152416.0
2019-09-30 13:50:00,28.99,29.05,28.97,28.97,267779.0,28.99,29.05,28.97,28.97,267779.0
2019-09-30 13:55:00,28.98,29.0,28.95,28.97,221131.0,28.98,29.0,28.95,28.97,221131.0
2019-09-30 14:00:00,28.98,29.01,28.94,29.01,206744.0,28.98,29.01,28.94,29.01,206744.0
2019-09-30 14:05:00,29.0,29.05,29.0,29.02,291856.0,29.0,29.05,29.0,29.02,291856.0
2019-09-30 14:10:00,29.02,29.03,28.97,28.97,226102.0,29.02,29.03,28.97,28.97,226102.0
2019-09-30 14:15:00,28.97,28.99,28.93,28.94,259518.0,28.97,28.99,28.93,28.94,259518.0
2019-09-30 14:20:00,28.95,28.98,28.94,28.96,157728.0,28.95,28.98,28.94,28.96,157728.0
2019-09-30 14:25:00,28.95,28.95,28.88,28.89,304015.0,28.95,28.95,28.88,28.89,304015.0
2019-09-30 14:30:00,28.88,28.9,28.87,28.89,209180.0,28.88,28.9,28.87,28.89,209180.0
2019-09-30 14:35:00,28.89,28.89,28.82,28.82,221098.0,28.89,28.89,28.82,28.82,221098.0
2019-09-30 14:40:00,28.83,28.92,28.81,28.9,298841.0,28.83,28.92,28.81,28.9,298841.0
2019-09-30 14:45:00,28.9,28.91,28.85,28.86,161541.0,28.9,28.91,28.85,28.86,161541.0
2019-09-30 14:50:00,28.86,28.9,28.84,28.85,219655.0,28.86,28.9,28.84,28.85,219655.0
2019-09-30 14:55:00,28.85,28.89,28.84,28.85,101656.0,28.85,28.89,28.84,28.85,101656.0
2019-09-30 15:00:00,28.86,28.92,28.84,28.84,193563.0,28.86,28.92,28.84,28.84,193563.0
2019-09-30 15:05:00,28.85,28.91,28.84,28.87,104615.0,28.85,28.91,28.84,28.87,104615.0
2019-09-30 15:10:00,28.88,28.89,28.85,28.88,149876.0,28.88,28.89,28.85,28.88,149876.0
2019-09-30 15:15:00,28.88,28.95,28.87,28.93,261791.0,28.88,28.95,28.87,28.93,261791.0
2019-09-30 15:20:00,28.93,28.95,28.88,28.93,283027.0,28.93,28.95,28.88,28.93,283027.0
2019-09-30 15:25:00,28.92,28.95,28.9,28.93,174710.0,28.92,28.95,28.9,28.93,174710.0
2019-09-30 15:30:00,28.92,28.95,28.88,28.89,489838.0,28.92,28.95,28.88,28.89,489838.0
2019-09-30 15:35:00,28.89,28.93,28.88,28.92,287831.0,28.89,28.93,28.88,28.92,287831.0
2019-09-30 15:40:00,28.92,28.94,28.89,28.91,288603.0,28.92,28.94,28.89,28.91,288603.0
2019-09-30 15:45:00,28.92,28.99,28.88,28.92,525899.0,28.92,28.99,28.88,28.92,525899.0
2019-09-30 15:50:00,28.91,29.01,28.9,28.99,819065.0,28.91,29.01,28.9,28.99,819065.0
2019-09-30 15:55:00,28.99,29.03,28.95,29.0,1571016.0,28.99,29.03,28.95,29.0,1571016.0
2019-10-01 09:30:00,29.05,29.28,29.04,29.25,1723856.0,29.05,29.28,29.04,29.25,1723856.0
2019-10-01 09:35:00,29.25,29.36,29.2,29.27,1025112.0,29.25,29.36,29.2,29.27,1025112.0
2019-10-01 09:40:00,29.28,29.36,29.26,29.34,705077.0,29.28,29.36,29.26,29.34,705077.0
2019-10-01 09:45:00,29.34,29.52,29.34,29.43,1280151.0,29.34,29.52,29.34,29.43,1280151.0
2019-10-01 09:50:00,29.43,29.44,29.37,29.41,381290.0,29.43,29.44,29.37,29.41,381290.0
2019-10-01 09:55:00,29.41,29.54,29.37,29.53,882006.0,29.41,29.54,29.37,29.53,882006.0
2019-10-01 10:00:00,29.52,29.53,29.3,29.35,1377282.0,29.52,29.53,29.3,29.35,1377282.0
2019-10-01 10:05:00,29.34,29.37,29.18,29.21,1067697.0,29.34,29.37,29.18,29.21,1067697.0
2019-10-01 10:10:00,29.21,29.24,29.1,29.13,739304.0,29.21,29.24,29.1,29.13,739304.0
2019-10-01 10:15:00,29.13,29.33,29.12,29.26,789748.0,29.13,29.33,29.12,29.26,789748.0
2019-10-01 10:20:00,29.26,29.31,29.19,29.27,480863.0,29.26,29.31,29.19,29.27,480863.0
2019-10-01 10:25:00,29.27,29.31,29.22,29.28,322545.0,29.27,29.31,29.22,29.28,322545.0
2019-10-01 10:30:00,29.28,29.28,29.17,29.21,362541.0,29.28,29.28,29.17,29.21,362541.0
2019-10-01 10:35:00,29.21,29.23,29.13,29.17,568454.0,29.21,29.23,29.13,29.17,568454.0
2019-10-01 10:40:00,29.17,29.19,29.04,29.08,523632.0,29.17,29.19,29.04,29.08,523632.0
2019-10-01 10:45:00,29.08,29.17,28.98,28.98,906062.0,29.08,29.17,28.98,28.98,906062.0
2019-10-01 10:50:00,28.98,29.08,28.93,28.98,894504.0,28.98,29.08,28.93,28.98,894504.0
2019-10-01 10:55:00,28.98,28.98,28.87,28.87,606736.0,28.98,28.98,28.87,28.87,606736.0
2019-10-01 11:00:00,28.87,28.89,28.76,28.76,1028921.0,28.87,28.89,28.76,28.76,1028921.0
2019-10-01 11:05:00,28.77,28.85,28.68,28.84,836807.0,28.77,28.85,28.68,28.84,836807.0
2019-10-01 11:10:00,28.84,28.85,28.78,28.79,408279.0,28.84,28.85,28.78,28.79,408279.0
2019-10-01 11:15:00,28.79,28.89,28.76,28.83,582920.0,28.79,28.89,28.76,28.83,582920.0
2019-10-01 11:20:00,28.84,28.9,28.75,28.88,596526.0,28.84,28.9,28.75,28.88,596526.0
2019-10-01 11:25:00,28.88,28.94,28.83,28.93,423198.0,28.88,28.94,28.83,28.93,423198.0
2019-10-01 11:30:00,28.93,28.94,28.85,28.93,477127.0,28.93,28.94,28.85,28.93,477127.0
2019-10-01 11:35:00,28.93,28.96,28.88,28.91,299555.0,28.93,28.96,28.88,28.91,299555.0
2019-10-01 11:40:00,28.91,28.91,28.82,28.89,368101.0,28.91,28.91,28.82,28.89,368101.0
2019-10-01 11:45:00,28.88,28.94,28.82,28.83,232502.0,28.88,28.94,28.82,28.83,232502.0
2019-10-01 11:50:00,28.83,28.87,28.81,28.82,189510.0,28.83,28.87,28.81,28.82,189510.0
2019-10-01 11:55:00,28.82,28.85,28.78,28.83,262788.0,28.82,28.85,28.78,28.83,262788.0
2019-10-01 12:00:00,28.83,28.83,28.7,28.72,339705.0,28.83,28.83,28.7,28.72,339705.0
2019-10-01 12:05:00,28.71,28.74,28.66,28.7,540186.0,28.71,28.74,28.66,28.7,540186.0
2019-10-01 12:10:00,28.7,28.7,28.64,28.67,484532.0,28.7,28.7,28.64,28.67,484532.0
2019-10-01 12:15:00,28.66,28.82,28.65,28.78,655164.0,28.66,28.82,28.65,28.78,655164.0
2019-10-01 12:20:00,28.78,28.82,28.73,28.75,403748.0,28.78,28.82,28.73,28.75,403748.0
2019-10-01 12:25:00,28.75,28.81,28.72,28.74,211421.0,28.75,28.81,28.72,28.74,211421.0
2019-10-01 12:30:00,28.74,28.79,28.72,28.77,165352.0,28.74,28.79,28.72,28.77,165352.0
2019-10-01 12:35:00,28.76,28.85,28.75,28.78,221849.0,28.76,28.85,28.75,28.78,221849.0
2019-10-01 12:40:00,28.78,28.9,28.77,28.88,308329.0,28.78,28.9,28.77,28.88,308329.0
2019-10-01 12:45:00,28.88,28.9,28.82,28.84,188627.0,28.88,28.9,28.82,28.84,188627.0
2019-10-01 12:50:00,28.85,28.89,28.81,28.82,129319.0,28.85,28.89,28.81,28.82,129319.0
2019-10-01 12:55:00,28.82,28.88,28.81,28.83,154072.0,28.82,28.88,28.81,28.83,154072.0
2019-10-01 13:00:00,28.83,28.83,28.79,28.79,175568.0,28.83,28.83,28.79,28.79,175568.0
2019-10-01 13:05:00,28.8,28.82,28.75,28.82,289991.0,28.8,28.82,28.75,28.82,289991.0
2019-10-01 13:10:00,28.8,28.83,28.79,28.8,148138.0,28.8,28.83,28.79,28.8,148138.0
2019-10-01 13:15:00,28.8,28.83,28.77,28.79,130609.0,28.8,28.83,28.77,28.79,130609.0
2019-10-01 13:20:00,28.79,28.83,28.73,28.75,325766.0,28.79,28.83,28.73,28.75,325766.0
2019-10-01 13:25:00,28.75,28.8,28.74,28.76,168403.0,28.75,28.8,28.74,28.76,168403.0
2019-10-01 13:30:00,28.76,28.76,28.67,28.69,295277.0,28.76,28.76,28.67,28.69,295277.0
2019-10-01 13:35:00,28.69,28.74,28.68,28.73,278142.0,28.69,28.74,28.68,28.73,278142.0
2019-10-01 13:40:00,28.73,28.75,28.69,28.74,225219.0,28.73,28.75,28.69,28.74,225219.0
2019-10-01 13:45:00,28.74,28.77,28.71,28.77,202982.0,28.74,28.77,28.71,28.77,202982.0
2019-10-01 13:50:00,28.77,28.77,28.7,28.71,154569.0,28.77,28.77,28.7,28.71,154569.0
2019-10-01 13:55:00,28.71,28.72,28.66,28.68,229882.0,28.71,28.72,28.66,28.68,229882.0
2019-10-01 14:00:00,28.67,28.77,28.66,28.74,460911.0,28.67,28.77,28.66,28.74,460911.0
2019-10-01 14:05:00,28.74,28.74,28.69,28.7,164301.0,28.74,28.74,28.69,28.7,164301.0
2019-10-01 14:10:00,28.7,28.75,28.68,28.74,171024.0,28.7,28.75,28.68,28.74,171024.0
2019-10-01 14:15:00,28.74,28.75,28.71,28.73,72289.0,28.74,28.75,28.71,28.73,72289.0
2019-10-01 14:20:00,28.73,28.78,28.72,28.78,204701.0,28.73,28.78,28.72,28.78,204701.0
2019-10-01 14:25:00,28.78,28.84,28.77,28.82,435603.0,28.78,28.84,28.77,28.82,435603.0
2019-10-01 14:30:00,28.82,28.93,28.81,28.93,485323.0,28.82,28.93,28.81,28.93,485323.0
2019-10-01 14:35:00,28.93,28.98,28.88,28.92,325908.0,28.93,28.98,28.88,28.92,325908.0
2019-10-01 14:40:00,28.92,28.95,28.9,28.91,203070.0,28.92,28.95,28.9,28.91,203070.0
2019-10-01 14:45:00,28.91,28.99,28.9,28.95,292037.0,28.91,28.99,28.9,28.95,292037.0
2019-10-01 14:50:00,28.96,28.96,28.9,28.94,199888.0,28.96,28.96,28.9,28.94,199888.0
2019-10-01 14:55:00,28.94,28.94,28.87,28.91,253133.0,28.94,28.94,28.87,28.91,253133.0
2019-10-01 15:00:00,28.9,28.92,28.86,28.9,294926.0,28.9,28.92,28.86,28.9,294926.0
2019-10-01 15:05:00,28.9,28.96,28.87,28.95,211202.0,28.9,28.96,28.87,28.95,211202.0
2019-10-01 15:10:00,28.95,28.95,28.88,28.89,147776.0,28.95,28.95,28.88,28.89,147776.0
2019-10-01 15:15:00,28.88,28.93,28.86,28.9,200025.0,28.88,28.93,28.86,28.9,200025.0
2019-10-01 15:20:00,28.9,28.93,28.88,28.91,192954.0,28.9,28.93,28.88,28.91,192954.0
2019-10-01 15:25:00,28.91,28.96,28.91,28.95,239219.0,28.91,28.96,28.91,28.95,239219.0
2019-10-01 15:30:00,28.95,28.95,28.86,28.88,446400.0,28.95,28.95,28.86,28.88,446400.0
2019-10-01 15:35:00,28.88,28.89,28.81,28.85,278527.0,28.88,28.89,28.81,28.85,278527.0
2019-10-01 15:40:00,28.84,28.87,28.81,28.87,273235.0,28.84,28.87,28.81,28.87,273235.0
2019-10-01 15:45:00,28.87,28.88,28.78,28.8,503848.0,28.87,28.88,28.78,28.8,503848.0
2019-10-01 15:50:00,28.8,28.85,28.79,28.84,339540.0,28.8,28.85,28.79,28.84,339540.0
2019-10-01 15:55:00,28.83,28.85,28.75,28.76,1324714.0,28.83,28.85,28.75,28.76,1324714.0
2019-10-02 09:30:00,28.47,28.55,28.27,28.29,1918614.0,28.47,28.55,28.27,28.29,1918614.0
2019-10-02 09:35:00,28.3,28.46,28.18,28.31,1461434.0,28.3,28.46,28.18,28.31,1461434.0
2019-10-02 09:40:00,28.3,28.47,28.28,28.44,878072.0,28.3,28.47,28.28,28.44,878072.0
2019-10-02 09:45:00,28.44,28.47,28.36,28.38,730099.0,28.44,28.47,28.36,28.38,730099.0
2019-10-02 09:50:00,28.38,28.38,28.26,28.29,743584.0,28.38,28.38,28.26,28.29,743584.0
2019-10-02 09:55:00,28.29,28.32,28.19,28.29,1126043.0,28.29,28.32,28.19,28.29,1126043.0
2019-10-02 10:00:00,28.29,28.35,28.19,28.35,796009.0,28.29,28.35,28.19,28.35,796009.0
2019-10-02 10:05:00,28.35,28.43,28.32,28.39,695909.0,28.35,28.43,28.32,28.39,695909.0
2019-10-02 10:10:00,28.39,28.59,28.37,28.57,1197920.0,28.39,28.59,28.37,28.57,1197920.0
2019-10-02 10:15:00,28.57,28.74,28.57,28.72,1377105.0,28.57,28.74,28.57,28.72,1377105.0
2019-10-02 10:20:00,28.72,28.85,28.66,28.79,1608504.0,28.72,28.85,28.66,28.79,1608504.0
2019-10-02 10:25:00,28.78,28.8,28.66,28.68,834057.0,28.78,28.8,28.66,28.68,834057.0
2019-10-02 10:30:00,28.67,28.67,28.34,28.4,1626125.0,28.67,28.67,28.34,28.4,1626125.0
2019-10-02 10:35:00,28.4,28.54,28.38,28.53,890334.0,28.4,28.54,28.38,28.53,890334.0
2019-10-02 10:40:00,28.53,28.59,28.45,28.46,823347.0,28.53,28.59,28.45,28.46,823347.0
2019-10-02 10:45:00,28.45,28.49,28.41,28.46,526490.0,28.45,28.49,28.41,28.46,526490.0
2019-10-02 10:50:00,28.46,28.57,28.4,28.56,624829.0,28.46,28.57,28.4,28.56,624829.0
2019-10-02 10:55:00,28.56,28.61,28.51,28.54,551295.0,28.56,28.61,28.51,28.54,551295.0
2019-10-02 11:00:00,28.54,28.61,28.51,28.51,476080.0,28.54,28.61,28.51,28.51,476080.0
2019-10-02 11:05:00,28.51,28.52,28.44,28.48,373596.0,28.51,28.52,28.44,28.48,373596.0
2019-10-02 11:10:00,28.48,28.48,28.38,28.39,423446.0,28.48,28.48,28.38,28.39,423446.0
2019-10-02 11:15:00,28.39,28.46,28.33,28.38,519181.0,28.39,28.46,28.33,28.38,519181.0
2019-10-02 11:20:00,28.39,28.41,28.3,28.33,691792.0,28.39,28.41,28.3,28.33,691792.0
2019-10-02 11:25:00,28.33,28.35,28.25,28.32,667742.0,28.33,28.35,28.25,28.32,667742.0
2019-10-02 11:30:00,28.32,28.41,28.25,28.27,783041.0,28.32,28.41,28.25,28.27,783041.0
2019-10-02 11:35:00,28.27,28.34,28.22,28.33,446753.0,28.27,28.34,28.22,28.33,446753.0
2019-10-02 11:40:00,28.33,28.41,28.3,28.39,378478.0,28.33,28.41,28.3,28.39,378478.0
2019-10-02 11:45:00,28.38,28.41,28.29,28.31,581023.0,28.38,28.41,28.29,28.31,581023.0
2019-10-02 11:50:00,28.32,28.36,28.29,28.34,225836.0,28.32,28.36,28.29,28.34,225836.0
2019-10-02 11:55:00,28.35,28.37,28.29,28.35,256576.0,28.35,28.37,28.29,28.35,256576.0
2019-10-02 12:00:00,28.35,28.36,28.29,28.34,219823.0,28.35,28.36,28.29,28.34,219823.0
2019-10-02 12:05:00,28.34,28.36,28.32,28.34,237973.0,28.34,28.36,28.32,28.34,237973.0
2019-10-02 12:10:00,28.34,28.34,28.26,28.27,185683.0,28.34,28.34,28.26,28.27,185683.0
2019-10-02 12:15:00,28.26,28.32,28.23,28.3,305056.0,28.26,28.32,28.23,28.3,305056.0
2019-10-02 12:20:00,28.3,28.31,28.26,28.3,145946.0,28.3,28.31,28.26,28.3,145946.0
2019-10-02 12:25:00,28.3,28.34,28.28,28.31,130831.0,28.3,28.34,28.28,28.31,130831.0
2019-10-02 12:30:00,28.31,28.35,28.29,28.3,125170.0,28.31,28.35,28.29,28.3,125170.0
2019-10-02 12:35:00,28.29,28.31,28.25,28.28,119298.0,28.29,28.31,28.25,28.28,119298.0
2019-10-02 12:40:00,28.27,28.31,28.21,28.25,361849.0,28.27,28.31,28.21,28.25,361849.0
2019-10-02 12:45:00,28.25,28.27,28.19,28.25,590459.0,28.25,28.27,28.19,28.25,590459.0
2019-10-02 12:50:00,28.25,28.25,28.18,28.21,543687.0,28.25,28.25,28.18,28.21,543687.0
2019-10-02 12:55:00,28.21,28.22,28.15,28.21,397150.0,28.21,28.22,28.15,28.21,397150.0
2019-10-02 13:00:00,28.21,28.29,28.17,28.26,328598.0,28.21,28.29,28.17,28.26,328598.0
2019-10-02 13:05:00,28.25,28.31,28.24,28.28,282877.0,28.25,28.31,28.24,28.28,282877.0
2019-10-02 13:10:00,28.28,28.34,28.27,28.31,289703.0,28.28,28.34,28.27,28.31,289703.0
2019-10-02 13:15:00,28.3,28.34,28.27,28.31,138446.0,28.3,28.34,28.27,28.31,138446.0
2019-10-02 13:20:00,28.31,28.32,28.27,28.29,67037.0,28.31,28.32,28.27,28.29,67037.0
2019-10-02 13:25:00,28.29,28.33,28.28,28.31,118419.0,28.29,28.33,28.28,28.31,118419.0
2019-10-02 13:30:00,28.31,28.32,28.21,28.22,295957.0,28.31,28.32,28.21,28.22,295957.0
2019-10-02 13:35:00,28.23,28.27,28.21,28.23,166772.0,28.23,28.27,28.21,28.23,166772.0
2019-10-02 13:40:00,28.23,28.25,28.16,28.18,331948.0,28.23,28.25,28.16,28.18,331948.0
2019-10-02 13:45:00,28.18,28.19,28.05,28.06,579083.0,28.18,28.19,28.05,28.06,579083.0
2019-10-02 13:50:00,28.06,28.1,28.03,28.08,465915.0,28.06,28.1,28.03,28.08,465915.0
2019-10-02 13:55:00,28.08,28.13,28.07,28.1,362302.0,28.08,28.13,28.07,28.1,362302.0
2019-10-02 14:00:00,28.1,28.23,28.07,28.18,541574.0,28.1,28.23,28.07,28.18,541574.0
2019-10-02 14:05:00,28.19,28.22,28.14,28.19,373566.0,28.19,28.22,28.14,28.19,373566.0
2019-10-02 14:10:00,28.19,28.24,28.15,28.21,299008.0,28.19,28.24,28.15,28.21,299008.0
2019-10-02 14:15:00,28.21,28.28,28.2,28.24,302505.0,28.21,28.28,28.2,28.24,302505.0
2019-10-02 14:20:00,28.25,28.32,28.24,28.29,463507.0,28.25,28.32,28.24,28.29,463507.0
2019-10-02 14:25:00,28.29,28.31,28.25,28.26,188882.0,28.29,28.31,28.25,28.26,188882.0
2019-10-02 14:30:00,28.27,28.28,28.23,28.25,149968.0,28.27,28.28,28.23,28.25,149968.0
2019-10-02 14:35:00,28.25,28.26,28.19,28.23,240568.0,28.25,28.26,28.19,28.23,240568.0
2019-10-02 14:40:00,28.23,28.28,28.21,28.27,171966.0,28.23,28.28,28.21,28.27,171966.0
2019-10-02 14:45:00,28.27,28.36,28.27,28.32,446465.0,28.27,28.36,28.27,28.32,446465.0
2019-10-02 14:50:00,28.31,28.34,28.26,28.28,189387.0,28.31,28.34,28.26,28.28,189387.0
2019-10-02 14:55:00,28.27,28.3,28.26,28.3,253691.0,28.27,28.3,28.26,28.3,253691.0
2019-10-02 15:00:00,28.3,28.34,28.19,28.2,401860.0,28.3,28.34,28.19,28.2,401860.0
2019-10-02 15:05:00,28.2,28.25,28.19,28.22,244534.0,28.2,28.25,28.19,28.22,244534.0
2019-10-02 15:10:00,28.22,28.32,28.21,28.27,231477.0,28.22,28.32,28.21,28.27,231477.0
2019-10-02 15:15:00,28.27,28.31,28.25,28.28,151855.0,28.27,28.31,28.25,28.28,151855.0
2019-10-02 15:20:00,28.28,28.32,28.25,28.29,271413.0,28.28,28.32,28.25,28.29,271413.0
2019-10-02 15:25:00,28.3,28.33,28.27,28.28,329271.0,28.3,28.33,28.27,28.28,329271.0
2019-10-02 15:30:00,28.28,28.34,28.25,28.32,316989.0,28.28,28.34,28.25,28.32,316989.0
2019-10-02 15:35:00,28.31,28.35,28.28,28.29,296225.0,28.31,28.35,28.28,28.29,296225.0
2019-10-02 15:40:00,28.3,28.35,28.25,28.33,530850.0,28.3,28.35,28.25,28.33,530850.0
2019-10-02 15:45:00,28.32,28.34,28.24,28.25,587829.0,28.32,28.34,28.24,28.25,587829.0
2019-10-02 15:50:00,28.25,28.34,28.21,28.33,769457.0,28.25,28.34,28.21,28.33,769457.0
2019-10-02 15:55:00,28.32,28.34,28.28,28.32,1195151.0,28.32,28.34,28.28,28.32,1195151.0
2019-10-03 09:30:00,28.28,28.4,28.06,28.29,1785323.0,28.28,28.4,28.06,28.29,1785323.0
2019-10-03 09:35:00,28.28,28.29,28.05,28.1,1701497.0,28.28,28.29,28.05,28.1,1701497.0
2019-10-03 09:40:00,28.11,28.13,28.03,28.1,884361.0,28.11,28.13,28.03,28.1,884361.0
2019-10-03 09:45:00,28.1,28.26,28.1,28.25,1011622.0,28.1,28.26,28.1,28.25,1011622.0
2019-10-03 09:50:00,28.25,28.26,28.08,28.11,575482.0,28.25,28.26,28.08,28.11,575482.0
2019-10-03 09:55:00,28.11,28.11,28.01,28.07,839956.0,28.11,28.11,28.01,28.07,839956.0
2019-10-03 10:00:00,28.07,28.07,27.44,27.66,3756306.0,28.07,28.07,27.44,27.66,3756306.0
2019-10-03 10:05:00,27.65,27.72,27.43,27.56,1719659.0,27.65,27.72,27.43,27.56,1719659.0
2019-10-03 10:10:00,27.57,27.76,27.49,27.69,1332333.0,27.57,27.76,27.49,27.69,1332333.0
2019-10-03 10:15:00,27.68,27.72,27.6,27.62,972831.0,27.68,27.72,27.6,27.62,972831.0
2019-10-03 10:20:00,27.61,27.75,27.58,27.66,1115091.0,27.61,27.75,27.58,27.66,1115091.0
2019-10-03 10:25:00,27.66,27.89,27.6,27.76,1390546.0,27.66,27.89,27.6,27.76,1390546.0
2019-10-03 10:30:00,27.77,27.8,27.67,27.79,671390.0,27.77,27.8,27.67,27.79,671390.0
2019-10-03 10:35:00,27.78,27.89,27.75,27.81,741067.0,27.78,27.89,27.75,27.81,741067.0
2019-10-03 10:40:00,27.8,27.81,27.61,27.62,726060.0,27.8,27.81,27.61,27.62,726060.0
2019-10-03 10:45:00,27.62,27.67,27.53,27.56,847123.0,27.62,27.67,27.53,27.56,847123.0
2019-10-03 10:50:00,27.57,27.63,27.51,27.61,627888.0,27.57,27.63,27.51,27.61,627888.0
2019-10-03 10:55:00,27.61,27.82,27.6,27.81,886521.0,27.61,27.82,27.6,27.81,886521.0
2019-10-03 11:00:00,27.8,28.05,27.77,27.98,1111105.0,27.8,28.05,27.77,27.98,1111105.0
2019-10-03 11:05:00,27.97,28.13,27.93,28.1,934986.0,27.97,28.13,27.93,28.1,934986.0
2019-10-03 11:10:00,28.1,28.14,28.06,28.1,770653.0,28.1,28.14,28.06,28.1,770653.0
2019-10-03 11:15:00,28.1,28.33,28.06,28.27,1191928.0,28.1,28.33,28.06,28.27,1191928.0
2019-10-03 11:20:00,28.27,28.27,28.11,28.13,869296.0,28.27,28.27,28.11,28.13,869296.0
2019-10-03 11:25:00,28.13,28.17,28.1,28.17,660834.0,28.13,28.17,28.1,28.17,660834.0
2019-10-03 11:30:00,28.17,28.26,28.11,28.13,704187.0,28.17,28.26,28.11,28.13,704187.0
2019-10-03 11:35:00,28.13,28.19,28.06,28.07,477201.0,28.13,28.19,28.06,28.07,477201.0
2019-10-03 11:40:00,28.06,28.15,28.02,28.15,394932.0,28.06,28.15,28.02,28.15,394932.0
2019-10-03 11:45:00,28.15,28.15,28.09,28.11,357325.0,28.15,28.15,28.09,28.11,357325.0
2019-10-03 11:50:00,28.12,28.13,28.1,28.12,190613.0,28.12,28.13,28.1,28.12,190613.0
2019-10-03 11:55:00,28.12,28.14,28.09,28.1,228321.0,28.12,28.14,28.09,28.1,228321.0
2019-10-03 12:00:00,28.1,28.17,28.09,28.14,279112.0,28.1,28.17,28.09,28.14,279112.0
2019-10-03 12:05:00,28.14,28.21,28.13,28.16,283247.0,28.14,28.21,28.13,28.16,283247.0
2019-10-03 12:10:00,28.16,28.21,28.13,28.21,417655.0,28.16,28.21,28.13,28.21,417655.0
2019-10-03 12:15:00,28.2,28.24,28.09,28.1,403012.0,28.2,28.24,28.09,28.1,403012.0
2019-10-03 12:20:00,28.09,28.22,28.07,28.22,379152.0,28.09,28.22,28.07,28.22,379152.0
2019-10-03 12:25:00,28.21,28.36,28.21,28.34,863384.0,28.21,28.36,28.21,28.34,863384.0
2019-10-03 12:30:00,28.34,28.41,28.31,28.34,509055.0,28.34,28.41,28.31,28.34,509055.0
2019-10-03 12:35:00,28.34,28.38,28.31,28.38,397491.0,28.34,28.38,28.31,28.38,397491.0
2019-10-03 12:40:00,28.37,28.38,28.27,28.33,316599.0,28.37,28.38,28.27,28.33,316599.0
2019-10-03 12:45:00,28.33,28.43,28.32,28.36,469426.0,28.33,28.43,28.32,28.36,469426.0
2019-10-03 12:50:00,28.35,28.39,28.31,28.34,249439.0,28.35,28.39,28.31,28.34,249439.0
2019-10-03 12:55:00,28.35,28.38,28.32,28.36,246130.0,28.35,28.38,28.32,28.36,246130.0
2019-10-03 13:00:00,28.37,28.4,28.34,28.38,248908.0,28.37,28.4,28.34,28.38,248908.0
2019-10-03 13:05:00,28.38,28.43,28.37,28.4,323100.0,28.38,28.43,28.37,28.4,323100.0
2019-10-03 13:10:00,28.41,28.49,28.4,28.47,634802.0,28.41,28.49,28.4,28.47,634802.0
2019-10-03 13:15:00,28.47,28.51,28.43,28.48,540071.0,28.47,28.51,28.43,28.48,540071.0
2019-10-03 13:20:00,28.48,28.54,28.46,28.54,282543.0,28.48,28.54,28.46,28.54,282543.0
2019-10-03 13:25:00,28.54,28.55,28.48,28.51,386576.0,28.54,28.55,28.48,28.51,386576.0
2019-10-03 13:30:00,28.51,28.59,28.51,28.58,295738.0,28.51,28.59,28.51,28.58,295738.0
2019-10-03 13:35:00,28.57,28.58,28.51,28.55,312116.0,28.57,28.58,28.51,28.55,312116.0
2019-10-03 13:40:00,28.56,28.64,28.56,28.62,416301.0,28.56,28.64,28.56,28.62,416301.0
2019-10-03 13:45:00,28.61,28.66,28.56,28.57,486253.0,28.61,28.66,28.56,28.57,486253.0
2019-10-03 13:50:00,28.57,28.61,28.56,28.59,288919.0,28.57,28.61,28.56,28.59,288919.0
2019-10-03 13:55:00,28.6,28.62,28.58,28.61,229384.0,28.6,28.62,28.58,28.61,229384.0
2019-10-03 14:00:00,28.62,28.62,28.53,28.54,459675.0,28.62,28.62,28.53,28.54,459675.0
2019-10-03 14:05:00,28.55,28.59,28.53,28.58,357537.0,28.55,28.59,28.53,28.58,357537.0
2019-10-03 14:10:00,28.58,28.6,28.57,28.6,203822.0,28.58,28.6,28.57,28.6,203822.0
2019-10-03 14:15:00,28.6,28.67,28.59,28.63,392637.0,28.6,28.67,28.59,28.63,392637.0
2019-10-03 14:20:00,28.63,28.73,28.63,28.72,409634.0,28.63,28.73,28.63,28.72,409634.0
2019-10-03 14:25:00,28.71,28.76,28.71,28.76,441995.0,28.71,28.76,28.71,28.76,441995.0
2019-10-03 14:30:00,28.75,28.78,28.72,28.74,411026.0,28.75,28.78,28.72,28.74,411026.0
2019-10-03 14:35:00,28.75,28.76,28.71,28.73,352977.0,28.75,28.76,28.71,28.73,352977.0
2019-10-03 14:40:00,28.73,28.73,28.67,28.71,321337.0,28.73,28.73,28.67,28.71,321337.0
2019-10-03 14:45:00,28.7,28.71,28.65,28.69,247763.0,28.7,28.71,28.65,28.69,247763.0
2019-10-03 14:50:00,28.69,28.73,28.67,28.68,425940.0,28.69,28.73,28.67,28.68,425940.0
2019-10-03 14:55:00,28.68,28.72,28.66,28.67,185119.0,28.68,28.72,28.66,28.67,185119.0
2019-10-03 15:00:00,28.67,28.7,28.6,28.65,409821.0,28.67,28.7,28.6,28.65,409821.0
2019-10-03 15:05:00,28.64,28.65,28.61,28.61,270721.0,28.64,28.65,28.61,28.61,270721.0
2019-10-03 15:10:00,28.61,28.65,28.59,28.62,372118.0,28.61,28.65,28.59,28.62,372118.0
2019-10-03 15:15:00,28.61,28.65,28.59,28.63,376858.0,28.61,28.65,28.59,28.63,376858.0
2019-10-03 15:20:00,28.64,28.65,28.54,28.56,381265.0,28.64,28.65,28.54,28.56,381265.0
2019-10-03 15:25:00,28.55,28.6,28.5,28.57,763581.0,28.55,28.6,28.5,28.57,763581.0
2019-10-03 15:30:00,28.57,28.58,28.51,28.51,466599.0,28.57,28.58,28.51,28.51,466599.0
2019-10-03 15:35:00,28.51,28.59,28.5,28.59,430775.0,28.51,28.59,28.5,28.59,430775.0
2019-10-03 15:40:00,28.59,28.68,28.58,28.65,668917.0,28.59,28.68,28.58,28.65,668917.0
2019-10-03 15:45:00,28.65,28.67,28.62,28.63,481571.0,28.65,28.67,28.62,28.63,481571.0
2019-10-03 15:50:00,28.62,28.66,28.58,28.63,713782.0,28.62,28.66,28.58,28.63,713782.0
2019-10-03 15:55:00,28.64,28.72,28.61,28.69,1831120.0,28.64,28.72,28.61,28.69,1831120.0
2019-10-04 09:30:00,28.88,29.05,28.66,28.77,2166196.0,28.88,29.05,28.66,28.77,2166196.0
2019-10-04 09:35:00,28.77,29.0,28.75,28.83,1314838.0,28.77,29.0,28.75,28.83,1314838.0
2019-10-04 09:40:00,28.83,28.85,28.75,28.75,726014.0,28.83,28.85,28.75,28.75,726014.0
2019-10-04 09:45:00,28.76,28.78,28.65,28.71,887485.0,28.76,28.78,28.65,28.71,887485.0
2019-10-04 09:50:00,28.71,28.8,28.62,28.75,832822.0,28.71,28.8,28.62,28.75,832822.0
2019-10-04 09:55:00,28.75,28.89,28.74,28.89,820229.0,28.75,28.89,28.74,28.89,820229.0
2019-10-04 10:00:00,28.89,28.91,28.82,28.85,632764.0,28.89,28.91,28.82,28.85,632764.0
2019-10-04 10:05:00,28.86,28.87,28.7,28.79,869828.0,28.86,28.87,28.7,28.79,869828.0
2019-10-04 10:10:00,28.79,28.81,28.73,28.75,359120.0,28.79,28.81,28.73,28.75,359120.0
2019-10-04 10:15:00,28.75,28.8,28.66,28.74,646879.0,28.75,28.8,28.66,28.74,646879.0
2019-10-04 10:20:00,28.74,28.8,28.71,28.79,345097.0,28.74,28.8,28.71,28.79,345097.0
2019-10-04 10:25:00,28.8,28.85,28.7,28.73,663624.0,28.8,28.85,28.7,28.73,663624.0
2019-10-04 10:30:00,28.72,28.75,28.64,28.65,463283.0,28.72,28.75,28.64,28.65,463283.0
2019-10-04 10:35:00,28.65,28.7,28.63,28.66,630321.0,28.65,28.7,28.63,28.66,630321.0
2019-10-04 10:40:00,28.66,28.69,28.64,28.65,328460.0,28.66,28.69,28.64,28.65,328460.0
2019-10-04 10:45:00,28.65,28.68,28.57,28.65,455021.0,28.65,28.68,28.57,28.65,455021.0
2019-10-04 10:50:00,28.65,28.75,28.65,28.73,387684.0,28.65,28.75,28.65,28.73,387684.0
2019-10-04 10:55:00,28.73,28.76,28.68,28.69,382668.0,28.73,28.76,28.68,28.69,382668.0
2019-10-04 11:00:00,28.7,28.78,28.65,28.76,444073.0,28.7,28.78,28.65,28.76,444073.0
2019-10-04 11:05:00,28.75,28.84,28.73,28.79,567120.0,28.75,28.84,28.73,28.79,567120.0
2019-10-04 11:10:00,28.78,28.82,28.74,28.82,282171.0,28.78,28.82,28.74,28.82,282171.0
2019-10-04 11:15:00,28.82,28.83,28.77,28.77,289257.0,28.82,28.83,28.77,28.77,289257.0
2019-10-04 11:20:00,28.78,28.81,28.73,28.8,248826.0,28.78,28.81,28.73,28.8,248826.0
2019-10-04 11:25:00,28.8,28.84,28.78,28.81,254114.0,28.8,28.84,28.78,28.81,254114.0
2019-10-04 11:30:00,28.81,28.86,28.8,28.84,229130.0,28.81,28.86,28.8,28.84,229130.0
2019-10-04 11:35:00,28.83,28.87,28.8,28.83,278177.0,28.83,28.87,28.8,28.83,278177.0
2019-10-04 11:40:00,28.84,28.86,28.76,28.8,310869.0,28.84,28.86,28.76,28.8,310869.0
2019-10-04 11:45:00,28.79,28.84,28.78,28.83,160752.0,28.79,28.84,28.78,28.83,160752.0
2019-10-04 11:50:00,28.83,28.89,28.82,28.87,474611.0,28.83,28.89,28.82,28.87,474611.0
2019-10-04 11:55:00,28.87,28.9,28.86,28.88,327218.0,28.87,28.9,28.86,28.88,327218.0
2019-10-04 12:00:00,28.89,28.95,28.87,28.93,384636.0,28.89,28.95,28.87,28.93,384636.0
2019-10-04 12:05:00,28.93,28.98,28.9,28.95,298704.0,28.93,28.98,28.9,28.95,298704.0
2019-10-04 12:10:00,28.94,28.99,28.92,28.92,378466.0,28.94,28.99,28.92,28.92,378466.0
2019-10-04 12:15:00,28.93,28.99,28.91,28.99,305635.0,28.93,28.99,28.91,28.99,305635.0
2019-10-04 12:20:00,28.99,29.0,28.96,28.97,247762.0,28.99,29.0,28.96,28.97,247762.0
2019-10-04 12:25:00,28.98,29.0,28.93,28.94,230530.0,28.98,29.0,28.93,28.94,230530.0
2019-10-04 12:30:00,28.95,28.96,28.93,28.93,143971.0,28.95,28.96,28.93,28.93,143971.0
2019-10-04 12:35:00,28.93,28.97,28.93,28.95,167222.0,28.93,28.97,28.93,28.95,167222.0
2019-10-04 12:40:00,28.95,28.96,28.87,28.9,226058.0,28.95,28.96,28.87,28.9,226058.0
2019-10-04 12:45:00,28.89,28.93,28.88,28.93,177951.0,28.89,28.93,28.88,28.93,177951.0
2019-10-04 12:50:00,28.93,28.98,28.91,28.92,390248.0,28.93,28.98,28.91,28.92,390248.0
2019-10-04 12:55:00,28.91,28.92,28.9,28.91,98757.0,28.91,28.92,28.9,28.91,98757.0
2019-10-04 13:00:00,28.91,28.94,28.87,28.93,174781.0,28.91,28.94,28.87,28.93,174781.0
2019-10-04 13:05:00,28.93,28.96,28.93,28.93,163735.0,28.93,28.96,28.93,28.93,163735.0
2019-10-04 13:10:00,28.94,29.01,28.93,28.99,442874.0,28.94,29.01,28.93,28.99,442874.0
2019-10-04 13:15:00,28.99,29.02,28.98,29.02,228379.0,28.99,29.02,28.98,29.02,228379.0
2019-10-04 13:20:00,29.02,29.04,28.99,29.02,298076.0,29.02,29.04,28.99,29.02,298076.0
2019-10-04 13:25:00,29.01,29.03,28.99,29.0,168838.0,29.01,29.03,28.99,29.0,168838.0
2019-10-04 13:30:00,29.0,29.02,28.96,28.97,212620.0,29.0,29.02,28.96,28.97,212620.0
2019-10-04 13:35:00,28.96,28.98,28.94,28.98,216217.0,28.96,28.98,28.94,28.98,216217.0
2019-10-04 13:40:00,28.98,29.05,28.98,29.01,425519.0,28.98,29.05,28.98,29.01,425519.0
2019-10-04 13:45:00,29.01,29.02,28.98,28.99,328217.0,29.01,29.02,28.98,28.99,328217.0
2019-10-04 13:50:00,28.98,28.99,28.95,28.96,135985.0,28.98,28.99,28.95,28.96,135985.0
2019-10-04 13:55:00,28.96,28.99,28.94,28.98,249918.0,28.96,28.99,28.94,28.98,249918.0
2019-10-04 14:00:00,28.99,29.03,28.79,28.83,1463307.0,28.99,29.03,28.79,28.83,1463307.0
2019-10-04 14:05:00,28.83,28.86,28.78,28.85,403948.0,28.83,28.86,28.78,28.85,403948.0
2019-10-04 14:10:00,28.85,28.9,28.85,28.88,205737.0,28.85,28.9,28.85,28.88,205737.0
2019-10-04 14:15:00,28.89,28.94,28.87,28.88,357688.0,28.89,28.94,28.87,28.88,357688.0
2019-10-04 14:20:00,28.88,28.9,28.88,28.89,200070.0,28.88,28.9,28.88,28.89,200070.0
2019-10-04 14:25:00,28.89,28.94,28.88,28.91,135503.0,28.89,28.94,28.88,28.91,135503.0
2019-10-04 14:30:00,28.92,28.94,28.9,28.92,129407.0,28.92,28.94,28.9,28.92,129407.0
2019-10-04 14:35:00,28.92,28.98,28.92,28.96,255851.0,28.92,28.98,28.92,28.96,255851.0
2019-10-04 14:40:00,28.96,28.97,28.92,28.93,260079.0,28.96,28.97,28.92,28.93,260079.0
2019-10-04 14:45:00,28.93,28.94,28.89,28.9,162172.0,28.93,28.94,28.89,28.9,162172.0
2019-10-04 14:50:00,28.91,28.91,28.87,28.88,177505.0,28.91,28.91,28.87,28.88,177505.0
2019-10-04 14:55:00,28.87,28.89,28.86,28.89,157026.0,28.87,28.89,28.86,28.89,157026.0
2019-10-04 15:00:00,28.89,28.92,28.88,28.89,158066.0,28.89,28.92,28.88,28.89,158066.0
2019-10-04 15:05:00,28.89,28.91,28.87,28.9,131690.0,28.89,28.91,28.87,28.9,131690.0
2019-10-04 15:10:00,28.9,28.9,28.86,28.87,254692.0,28.9,28.9,28.86,28.87,254692.0
2019-10-04 15:15:00,28.88,28.93,28.87,28.92,240540.0,28.88,28.93,28.87,28.92,240540.0
2019-10-04 15:20:00,28.92,28.94,28.91,28.92,207023.0,28.92,28.94,28.91,28.92,207023.0
2019-10-04 15:25:00,28.92,28.93,28.87,28.89,251627.0,28.92,28.93,28.87,28.89,251627.0
2019-10-04 15:30:00,28.89,28.95,28.88,28.93,313067.0,28.89,28.95,28.88,28.93,313067.0
2019-10-04 15:35:00,28.93,28.95,28.9,28.91,205040.0,28.93,28.95,28.9,28.91,205040.0
2019-10-04 15:40:00,28.91,28.94,28.87,28.91,320026.0,28.91,28.94,28.87,28.91,320026.0
2019-10-04 15:45:00,28.92,28.99,28.91,28.98,489602.0,28.92,28.99,28.91,28.98,489602.0
2019-10-04 15:50:00,28.98,29.02,28.96,29.02,649969.0,28.98,29.02,28.96,29.02,649969.0
2019-10-04 15:55:00,29.02,29.06,28.97,29.0,1614102.0,29.02,29.06,28.97,29.0,1614102.0
2019-10-07 09:30:00,28.93,29.08,28.84,29.02,1280767.0,28.93,29.08,28.84,29.02,1280767.0
2019-10-07 09:35:00,29.02,29.09,28.96,29.06,867275.0,29.02,29.09,28.96,29.06,867275.0
2019-10-07 09:40:00,29.06,29.08,28.93,29.05,928826.0,29.06,29.08,28.93,29.05,928826.0
2019-10-07 09:45:00,29.05,29.07,28.97,29.03,431511.0,29.05,29.07,28.97,29.03,431511.0
2019-10-07 09:50:00,29.03,29.19,29.02,29.18,1041317.0,29.03,29.19,29.02,29.18,1041317.0
2019-10-07 09:55:00,29.18,29.29,29.16,29.29,941382.0,29.18,29.29,29.16,29.29,941382.0
2019-10-07 10:00:00,29.3,29.3,29.2,29.26,590135.0,29.3,29.3,29.2,29.26,590135.0
2019-10-07 10:05:00,29.25,29.35,29.24,29.28,1148791.0,29.25,29.35,29.24,29.28,1148791.0
2019-10-07 10:10:00,29.28,29.35,29.21,29.26,692748.0,29.28,29.35,29.21,29.26,692748.0
2019-10-07 10:15:00,29.27,29.3,29.15,29.17,577990.0,29.27,29.3,29.15,29.17,577990.0
2019-10-07 10:20:00,29.16,29.27,29.15,29.18,489614.0,29.16,29.27,29.15,29.18,489614.0
2019-10-07 10:25:00,29.17,29.27,29.16,29.23,299993.0,29.17,29.27,29.16,29.23,299993.0
2019-10-07 10:30:00,29.23,29.39,29.21,29.36,869481.0,29.23,29.39,29.21,29.36,869481.0
2019-10-07 10:35:00,29.35,29.39,29.28,29.33,572148.0,29.35,29.39,29.28,29.33,572148.0
2019-10-07 10:40:00,29.32,29.43,29.31,29.39,523770.0,29.32,29.43,29.31,29.39,523770.0
2019-10-07 10:45:00,29.39,29.41,29.35,29.39,278638.0,29.39,29.41,29.35,29.39,278638.0
2019-10-07 10:50:00,29.38,29.43,29.38,29.42,275289.0,29.38,29.43,29.38,29.42,275289.0
2019-10-07 10:55:00,29.42,29.49,29.41,29.45,602297.0,29.42,29.49,29.41,29.45,602297.0
2019-10-07 11:00:00,29.45,29.59,29.45,29.54,823861.0,29.45,29.59,29.45,29.54,823861.0
2019-10-07 11:05:00,29.54,29.63,29.52,29.61,483128.0,29.54,29.63,29.52,29.61,483128.0
2019-10-07 11:10:00,29.6,29.62,29.47,29.51,724099.0,29.6,29.62,29.47,29.51,724099.0
2019-10-07 11:15:00,29.5,29.52,29.42,29.47,374529.0,29.5,29.52,29.42,29.47,374529.0
2019-10-07 11:20:00,29.47,29.5,29.42,29.43,385978.0,29.47,29.5,29.42,29.43,385978.0
2019-10-07 11:25:00,29.43,29.49,29.38,29.38,462571.0,29.43,29.49,29.38,29.38,462571.0
2019-10-07 11:30:00,29.38,29.47,29.38,29.45,271519.0,29.38,29.47,29.38,29.45,271519.0
2019-10-07 11:35:00,29.45,29.46,29.39,29.43,355097.0,29.45,29.46,29.39,29.43,355097.0
2019-10-07 11:40:00,29.43,29.52,29.4,29.52,332597.0,29.43,29.52,29.4,29.52,332597.0
2019-10-07 11:45:00,29.51,29.53,29.42,29.44,290480.0,29.51,29.53,29.42,29.44,290480.0
2019-10-07 11:50:00,29.44,29.48,29.39,29.42,374818.0,29.44,29.48,29.39,29.42,374818.0
2019-10-07 11:55:00,29.41,29.42,29.33,29.35,508502.0,29.41,29.42,29.33,29.35,508502.0
2019-10-07 12:00:00,29.35,29.4,29.32,29.33,285774.0,29.35,29.4,29.32,29.33,285774.0
2019-10-07 12:05:00,29.32,29.36,29.29,29.31,254697.0,29.32,29.36,29.29,29.31,254697.0
2019-10-07 12:10:00,29.31,29.34,29.26,29.34,230337.0,29.31,29.34,29.26,29.34,230337.0
2019-10-07 12:15:00,29.34,29.4,29.33,29.34,286476.0,29.34,29.4,29.33,29.34,286476.0
2019-10-07 12:20:00,29.34,29.38,29.31,29.31,224085.0,29.34,29.38,29.31,29.31,224085.0
2019-10-07 12:25:00,29.32,29.33,29.18,29.18,701159.0,29.32,29.33,29.18,29.18,701159.0
2019-10-07 12:30:00,29.18,29.2,29.1,29.13,890942.0,29.18,29.2,29.1,29.13,890942.0
2019-10-07 12:35:00,29.12,29.19,29.07,29.1,652913.0,29.12,29.19,29.07,29.1,652913.0
2019-10-07 12:40:00,29.1,29.17,29.09,29.16,349061.0,29.1,29.17,29.09,29.16,349061.0
2019-10-07 12:45:00,29.16,29.19,29.13,29.16,345554.0,29.16,29.19,29.13,29.16,345554.0
2019-10-07 12:50:00,29.15,29.16,29.1,29.14,209658.0,29.15,29.16,29.1,29.14,209658.0
2019-10-07 12:55:00,29.15,29.17,29.11,29.12,141136.0,29.15,29.17,29.11,29.12,141136.0
2019-10-07 13:00:00,29.12,29.16,29.1,29.13,227452.0,29.12,29.16,29.1,29.13,227452.0
2019-10-07 13:05:00,29.13,29.14,28.97,28.98,865403.0,29.13,29.14,28.97,28.98,865403.0
2019-10-07 13:10:00,28.99,29.0,28.95,28.95,336172.0,28.99,29.0,28.95,28.95,336172.0
2019-10-07 13:15:00,28.96,28.96,28.89,28.93,581128.0,28.96,28.96,28.89,28.93,581128.0
2019-10-07 13:20:00,28.94,29.08,28.93,29.04,589455.0,28.94,29.08,28.93,29.04,589455.0
2019-10-07 13:25:00,29.04,29.07,28.99,29.0,334962.0,29.04,29.07,28.99,29.0,334962.0
2019-10-07 13:30:00,28.99,29.19,28.98,29.1,658286.0,28.99,29.19,28.98,29.1,658286.0
2019-10-07 13:35:00,29.11,29.2,29.07,29.17,618904.0,29.11,29.2,29.07,29.17,618904.0
2019-10-07 13:40:00,29.18,29.18,29.1,29.11,373217.0,29.18,29.18,29.1,29.11,373217.0
2019-10-07 13:45:00,29.11,29.12,29.05,29.1,963560.0,29.11,29.12,29.05,29.1,963560.0
2019-10-07 13:50:00,29.1,29.18,29.09,29.15,585745.0,29.1,29.18,29.09,29.15,585745.0
2019-10-07 13:55:00,29.16,29.2,29.13,29.2,341582.0,29.16,29.2,29.13,29.2,341582.0
2019-10-07 14:00:00,29.2,29.28,29.19,29.21,597123.0,29.2,29.28,29.19,29.21,597123.0
2019-10-07 14:05:00,29.21,29.23,29.08,29.11,621591.0,29.21,29.23,29.08,29.11,621591.0
2019-10-07 14:10:00,29.1,29.14,29.02,29.08,349927.0,29.1,29.14,29.02,29.08,349927.0
2019-10-07 14:15:00,29.08,29.09,29.03,29.06,176678.0,29.08,29.09,29.03,29.06,176678.0
2019-10-07 14:20:00,29.06,29.1,29.0,29.03,235918.0,29.06,29.1,29.0,29.03,235918.0
2019-10-07 14:25:00,29.03,29.1,29.02,29.08,267803.0,29.03,29.1,29.02,29.08,267803.0
2019-10-07 14:30:00,29.08,29.09,28.97,29.0,283393.0,29.08,29.09,28.97,29.0,283393.0
2019-10-07 14:35:00,29.01,29.02,28.95,29.01,236270.0,29.01,29.02,28.95,29.01,236270.0
2019-10-07 14:40:00,29.0,29.03,28.96,29.02,254908.0,29.0,29.03,28.96,29.02,254908.0
2019-10-07 14:45:00,29.02,29.04,28.97,29.01,160550.0,29.02,29.04,28.97,29.01,160550.0
2019-10-07 14:50:00,29.01,29.02,28.95,28.99,303848.0,29.01,29.02,28.95,28.99,303848.0
2019-10-07 14:55:00,28.99,29.05,28.98,29.05,195265.0,28.99,29.05,28.98,29.05,195265.0
2019-10-07 15:00:00,29.05,29.06,28.99,29.0,212124.0,29.05,29.06,28.99,29.0,212124.0
2019-10-07 15:05:00,29.0,29.06,29.0,29.05,163374.0,29.0,29.06,29.0,29.05,163374.0
2019-10-07 15:10:00,29.04,29.06,28.99,29.03,137206.0,29.04,29.06,28.99,29.03,137206.0
2019-10-07 15:15:00,29.04,29.08,29.02,29.05,234025.0,29.04,29.08,29.02,29.05,234025.0
2019-10-07 15:20:00,29.05,29.05,28.98,29.04,260819.0,29.05,29.05,28.98,29.04,260819.0
2019-10-07 15:25:00,29.05,29.08,29.03,29.05,219476.0,29.05,29.08,29.03,29.05,219476.0
2019-10-07 15:30:00,29.05,29.08,29.02,29.02,287784.0,29.05,29.08,29.02,29.02,287784.0
2019-10-07 15:35:00,29.03,29.04,28.99,29.02,283750.0,29.03,29.04,28.99,29.02,283750.0
2019-10-07 15:40:00,29.01,29.02,28.98,29.01,189786.0,29.01,29.02,28.98,29.01,189786.0
2019-10-07 15:45:00,29.01,29.02,28.94,28.96,527157.0,29.01,29.02,28.94,28.96,527157.0
2019-10-07 15:50:00,28.96,29.0,28.92,28.96,794854.0,28.96,29.0,28.92,28.96,794854.0
2019-10-07 15:55:00,28.96,29.04,28.93,28.94,900565.0,28.96,29.04,28.93,28.94,900565.0
2019-10-08 09:30:00,28.54,28.63,28.35,28.6,1993269.0,28.54,28.63,28.35,28.6,1993269.0
2019-10-08 09:35:00,28.6,28.61,28.42,28.51,1092198.0,28.6,28.61,28.42,28.51,1092198.0
2019-10-08 09:40:00,28.51,28.52,28.37,28.42,1073088.0,28.51,28.52,28.37,28.42,1073088.0
2019-10-08 09:45:00,28.41,28.53,28.35,28.4,829229.0,28.41,28.53,28.35,28.4,829229.0
2019-10-08 09:50:00,28.39,28.4,28.22,28.27,1275352.0,28.39,28.4,28.22,28.27,1275352.0
2019-10-08 09:55:00,28.27,28.3,28.12,28.15,1056210.0,28.27,28.3,28.12,28.15,1056210.0
2019-10-08 10:00:00,28.16,28.18,27.97,28.02,1748525.0,28.16,28.18,27.97,28.02,1748525.0
2019-10-08 10:05:00,28.02,28.03,27.92,28.01,1190621.0,28.02,28.03,27.92,28.01,1190621.0
2019-10-08 10:10:00,28.02,28.12,27.99,28.1,912197.0,28.02,28.12,27.99,28.1,912197.0
2019-10-08 10:15:00,28.1,28.15,28.07,28.1,997956.0,28.1,28.15,28.07,28.1,997956.0
2019-10-08 10:20:00,28.11,28.12,28.02,28.06,727324.0,28.11,28.12,28.02,28.06,727324.0
2019-10-08 10:25:00,28.07,28.1,28.03,28.08,378862.0,28.07,28.1,28.03,28.08,378862.0
2019-10-08 10:30:00,28.08,28.15,28.05,28.07,699281.0,28.08,28.15,28.05,28.07,699281.0
2019-10-08 10:35:00,28.06,28.19,28.04,28.19,738226.0,28.06,28.19,28.04,28.19,738226.0
2019-10-08 10:40:00,28.18,28.2,28.07,28.07,445803.0,28.18,28.2,28.07,28.07,445803.0
2019-10-08 10:45:00,28.08,28.11,28.01,28.05,1101597.0,28.08,28.11,28.01,28.05,1101597.0
2019-10-08 10:50:00,28.04,28.06,28.0,28.05,400652.0,28.04,28.06,28.0,28.05,400652.0
2019-10-08 10:55:00,28.05,28.2,28.05,28.18,1018322.0,28.05,28.2,28.05,28.18,1018322.0
2019-10-08 11:00:00,28.19,28.22,28.15,28.21,753473.0,28.19,28.22,28.15,28.21,753473.0
2019-10-08 11:05:00,28.21,28.23,28.13,28.13,375536.0,28.21,28.23,28.13,28.13,375536.0
2019-10-08 11:10:00,28.12,28.2,28.12,28.19,273824.0,28.12,28.2,28.12,28.19,273824.0
2019-10-08 11:15:00,28.19,28.28,28.16,28.21,589711.0,28.19,28.28,28.16,28.21,589711.0
2019-10-08 11:20:00,28.2,28.21,28.13,28.15,285256.0,28.2,28.21,28.13,28.15,285256.0
2019-10-08 11:25:00,28.16,28.16,28.09,28.11,211888.0,28.16,28.16,28.09,28.11,211888.0
2019-10-08 11:30:00,28.11,28.14,28.05,28.05,328676.0,28.11,28.14,28.05,28.05,328676.0
2019-10-08 11:35:00,28.05,28.12,28.03,28.06,361151.0,28.05,28.12,28.03,28.06,361151.0
2019-10-08 11:40:00,28.06,28.14,28.05,28.11,292604.0,28.06,28.14,28.05,28.11,292604.0
2019-10-08 11:45:00,28.11,28.14,28.08,28.1,304368.0,28.11,28.14,28.08,28.1,304368.0
2019-10-08 11:50:00,28.1,28.2,28.1,28.2,348358.0,28.1,28.2,28.1,28.2,348358.0
2019-10-08 11:55:00,28.2,28.23,28.16,28.18,315719.0,28.2,28.23,28.16,28.18,315719.0
2019-10-08 12:00:00,28.18,28.19,28.13,28.17,153514.0,28.18,28.19,28.13,28.17,153514.0
2019-10-08 12:05:00,28.17,28.19,28.13,28.18,193666.0,28.17,28.19,28.13,28.18,193666.0
2019-10-08 12:10:00,28.18,28.24,28.17,28.24,233329.0,28.18,28.24,28.17,28.24,233329.0
2019-10-08 12:15:00,28.23,28.28,28.21,28.27,247727.0,28.23,28.28,28.21,28.27,247727.0
2019-10-08 12:20:00,28.28,28.32,28.27,28.32,382370.0,28.28,28.32,28.27,28.32,382370.0
2019-10-08 12:25:00,28.31,28.42,28.3,28.38,885527.0,28.31,28.42,28.3,28.38,885527.0
2019-10-08 12:30:00,28.38,28.39,28.33,28.36,525768.0,28.38,28.39,28.33,28.36,525768.0
2019-10-08 12:35:00,28.37,28.38,28.31,28.33,204519.0,28.37,28.38,28.31,28.33,204519.0
2019-10-08 12:40:00,28.33,28.43,28.33,28.41,272750.0,28.33,28.43,28.33,28.41,272750.0
2019-10-08 12:45:00,28.42,28.54,28.4,28.45,674600.0,28.42,28.54,28.4,28.45,674600.0
2019-10-08 12:50:00,28.45,28.5,28.43,28.47,302875.0,28.45,28.5,28.43,28.47,302875.0
2019-10-08 12:55:00,28.48,28.48,28.39,28.39,301392.0,28.48,28.48,28.39,28.39,301392.0
2019-10-08 13:00:00,28.4,28.47,28.37,28.42,359561.0,28.4,28.47,28.37,28.42,359561.0
2019-10-08 13:05:00,28.41,28.45,28.39,28.4,192630.0,28.41,28.45,28.39,28.4,192630.0
2019-10-08 13:10:00,28.4,28.42,28.37,28.4,227743.0,28.4,28.42,28.37,28.4,227743.0
2019-10-08 13:15:00,28.4,28.48,28.39,28.45,264783.0,28.4,28.48,28.39,28.45,264783.0
2019-10-08 13:20:00,28.45,28.51,28.44,28.5,345075.0,28.45,28.51,28.44,28.5,345075.0
2019-10-08 13:25:00,28.5,28.54,28.48,28.49,283404.0,28.5,28.54,28.48,28.49,283404.0
2019-10-08 13:30:00,28.5,28.55,28.49,28.51,243216.0,28.5,28.55,28.49,28.51,243216.0
2019-10-08 13:35:00,28.51,28.52,28.42,28.48,223894.0,28.51,28.52,28.42,28.48,223894.0
2019-10-08 13:40:00,28.48,28.55,28.48,28.53,161838.0,28.48,28.55,28.48,28.53,161838.0
2019-10-08 13:45:00,28.52,28.55,28.5,28.54,191975.0,28.52,28.55,28.5,28.54,191975.0
2019-10-08 13:50:00,28.54,28.55,28.5,28.51,140691.0,28.54,28.55,28.5,28.51,140691.0
2019-10-08 13:55:00,28.51,28.52,28.46,28.48,213691.0,28.51,28.52,28.46,28.48,213691.0
2019-10-08 14:00:00,28.48,28.5,28.42,28.45,333676.0,28.48,28.5,28.42,28.45,333676.0
2019-10-08 14:05:00,28.45,28.53,28.44,28.49,301305.0,28.45,28.53,28.44,28.49,301305.0
2019-10-08 14:10:00,28.49,28.49,28.42,28.45,177327.0,28.49,28.49,28.42,28.45,177327.0
2019-10-08 14:15:00,28.46,28.47,28.42,28.45,120522.0,28.46,28.47,28.42,28.45,120522.0
2019-10-08 14:20:00,28.45,28.47,28.41,28.45,118048.0,28.45,28.47,28.41,28.45,118048.0
2019-10-08 14:25:00,28.45,28.46,28.41,28.43,127819.0,28.45,28.46,28.41,28.43,127819.0
2019-10-08 14:30:00,28.42,28.53,28.42,28.48,581721.0,28.42,28.53,28.42,28.48,581721.0
2019-10-08 14:35:00,28.48,28.59,28.48,28.53,593817.0,28.48,28.59,28.48,28.53,593817.0
2019-10-08 14:40:00,28.54,28.57,28.52,28.54,253874.0,28.54,28.57,28.52,28.54,253874.0
2019-10-08 14:45:00,28.54,28.64,28.53,28.64,518938.0,28.54,28.64,28.53,28.64,518938.0
2019-10-08 14:50:00,28.64,28.64,28.55,28.55,363801.0,28.64,28.64,28.55,28.55,363801.0
2019-10-08 14:55:00,28.55,28.61,28.31,28.44,1095679.0,28.55,28.61,28.31,28.44,1095679.0
2019-10-08 15:00:00,28.44,28.56,28.41,28.44,569432.0,28.44,28.56,28.41,28.44,569432.0
2019-10-08 15:05:00,28.44,28.51,28.4,28.42,370124.0,28.44,28.51,28.4,28.42,370124.0
2019-10-08 15:10:00,28.42,28.43,28.35,28.41,457795.0,28.42,28.43,28.35,28.41,457795.0
2019-10-08 15:15:00,28.41,28.45,28.38,28.44,195299.0,28.41,28.45,28.38,28.44,195299.0
2019-10-08 15:20:00,28.43,28.49,28.4,28.42,308953.0,28.43,28.49,28.4,28.42,308953.0
2019-10-08 15:25:00,28.41,28.48,28.41,28.43,138431.0,28.41,28.48,28.41,28.43,138431.0
2019-10-08 15:30:00,28.43,28.49,28.41,28.44,224890.0,28.43,28.49,28.41,28.44,224890.0
2019-10-08 15:35:00,28.43,28.44,28.31,28.33,467762.0,28.43,28.44,28.31,28.33,467762.0
2019-10-08 15:40:00,28.34,28.36,28.3,28.35,442615.0,28.34,28.36,28.3,28.35,442615.0
2019-10-08 15:45:00,28.35,28.37,28.31,28.33,433071.0,28.35,28.37,28.31,28.33,433071.0
2019-10-08 15:50:00,28.33,28.36,28.27,28.3,732588.0,28.33,28.36,28.27,28.3,732588.0
2019-10-08 15:55:00,28.3,28.3,28.21,28.23,1462598.0,28.3,28.3,28.21,28.23,1462598.0
2019-10-09 09:30:00,28.81,28.95,28.58,28.64,2309187.0,28.81,28.95,28.58,28.64,2309187.0
2019-10-09 09:35:00,28.65,28.8,28.52,28.75,1615645.0,28.65,28.8,28.52,28.75,1615645.0
2019-10-09 09:40:00,28.76,28.84,28.64,28.7,1104986.0,28.76,28.84,28.64,28.7,1104986.0
2019-10-09 09:45:00,28.71,28.71,28.53,28.62,1261678.0,28.71,28.71,28.53,28.62,1261678.0
2019-10-09 09:50:00,28.62,28.69,28.46,28.54,902572.0,28.62,28.69,28.46,28.54,902572.0
2019-10-09 09:55:00,28.54,28.58,28.47,28.56,716196.0,28.54,28.58,28.47,28.56,716196.0
2019-10-09 10:00:00,28.55,28.65,28.53,28.57,655076.0,28.55,28.65,28.53,28.57,655076.0
2019-10-09 10:05:00,28.57,28.63,28.51,28.52,511206.0,28.57,28.63,28.51,28.52,511206.0
2019-10-09 10:10:00,28.52,28.63,28.48,28.57,732268.0,28.52,28.63,28.48,28.57,732268.0
2019-10-09 10:15:00,28.58,28.71,28.58,28.68,567163.0,28.58,28.71,28.58,28.68,567163.0
2019-10-09 10:20:00,28.68,28.7,28.6,28.62,522784.0,28.68,28.7,28.6,28.62,522784.0
2019-10-09 10:25:00,28.63,28.63,28.55,28.59,432358.0,28.63,28.63,28.55,28.59,432358.0
2019-10-09 10:30:00,28.58,28.67,28.57,28.64,421243.0,28.58,28.67,28.57,28.64,421243.0
2019-10-09 10:35:00,28.64,28.64,28.52,28.55,394359.0,28.64,28.64,28.52,28.55,394359.0
2019-10-09 10:40:00,28.55,28.58,28.54,28.57,198600.0,28.55,28.58,28.54,28.57,198600.0
2019-10-09 10:45:00,28.57,28.58,28.48,28.54,376509.0,28.57,28.58,28.48,28.54,376509.0
2019-10-09 10:50:00,28.54,28.58,28.5,28.52,260056.0,28.54,28.58,28.5,28.52,260056.0
2019-10-09 10:55:00,28.52,28.6,28.49,28.58,501263.0,28.52,28.6,28.49,28.58,501263.0
2019-10-09 11:00:00,28.59,28.64,28.43,28.48,794533.0,28.59,28.64,28.43,28.48,794533.0
2019-10-09 11:05:00,28.47,28.49,28.39,28.48,551121.0,28.47,28.49,28.39,28.48,551121.0
2019-10-09 11:10:00,28.47,28.49,28.43,28.45,290044.0,28.47,28.49,28.43,28.45,290044.0
2019-10-09 11:15:00,28.45,28.49,28.43,28.45,280995.0,28.45,28.49,28.43,28.45,280995.0
2019-10-09 11:20:00,28.45,28.5,28.42,28.49,301979.0,28.45,28.5,28.42,28.49,301979.0
2019-10-09 11:25:00,28.5,28.53,28.48,28.49,264083.0,28.5,28.53,28.48,28.49,264083.0
2019-10-09 11:30:00,28.5,28.54,28.46,28.54,255404.0,28.5,28.54,28.46,28.54,255404.0
2019-10-09 11:35:00,28.53,28.57,28.5,28.54,222858.0,28.53,28.57,28.5,28.54,222858.0
2019-10-09 11:40:00,28.54,28.55,28.49,28.51,187077.0,28.54,28.55,28.49,28.51,187077.0
2019-10-09 11:45:00,28.51,28.59,28.51,28.55,305881.0,28.51,28.59,28.51,28.55,305881.0
2019-10-09 11:50:00,28.56,28.58,28.52,28.54,174078.0,28.56,28.58,28.52,28.54,174078.0
2019-10-09 11:55:00,28.53,28.54,28.48,28.49,233992.0,28.53,28.54,28.48,28.49,233992.0
2019-10-09 12:00:00,28.48,28.53,28.47,28.53,228368.0,28.48,28.53,28.47,28.53,228368.0
2019-10-09 12:05:00,28.53,28.57,28.51,28.52,254079.0,28.53,28.57,28.51,28.52,254079.0
2019-10-09 12:10:00,28.53,28.53,28.5,28.52,129367.0,28.53,28.53,28.5,28.52,129367.0
2019-10-09 12:15:00,28.53,28.53,28.46,28.47,176253.0,28.53,28.53,28.46,28.47,176253.0
2019-10-09 12:20:00,28.48,28.5,28.42,28.47,283356.0,28.48,28.5,28.42,28.47,283356.0
2019-10-09 12:25:00,28.46,28.48,28.41,28.43,174589.0,28.46,28.48,28.41,28.43,174589.0
2019-10-09 12:30:00,28.44,28.48,28.43,28.47,134155.0,28.44,28.48,28.43,28.47,134155.0
2019-10-09 12:35:00,28.48,28.5,28.45,28.47,194101.0,28.48,28.5,28.45,28.47,194101.0
2019-10-09 12:40:00,28.46,28.48,28.45,28.46,130086.0,28.46,28.48,28.45,28.46,130086.0
2019-10-09 12:45:00,28.47,28.47,28.43,28.44,127504.0,28.47,28.47,28.43,28.44,127504.0
2019-10-09 12:50:00,28.45,28.52,28.44,28.52,226767.0,28.45,28.52,28.44,28.52,226767.0
2019-10-09 12:55:00,28.51,28.54,28.49,28.52,211613.0,28.51,28.54,28.49,28.52,211613.0
2019-10-09 13:00:00,28.53,28.59,28.48,28.5,590478.0,28.53,28.59,28.48,28.5,590478.0
2019-10-09 13:05:00,28.49,28.5,28.46,28.46,184457.0,28.49,28.5,28.46,28.46,184457.0
2019-10-09 13:10:00,28.46,28.48,28.42,28.42,297271.0,28.46,28.48,28.42,28.42,297271.0
2019-10-09 13:15:00,28.43,28.44,28.41,28.42,266170.0,28.43,28.44,28.41,28.42,266170.0
2019-10-09 13:20:00,28.43,28.43,28.37,28.39,325453.0,28.43,28.43,28.37,28.39,325453.0
2019-10-09 13:25:00,28.39,28.4,28.35,28.39,437568.0,28.39,28.4,28.35,28.39,437568.0
2019-10-09 13:30:00,28.39,28.41,28.38,28.4,246760.0,28.39,28.41,28.38,28.4,246760.0
2019-10-09 13:35:00,28.4,28.41,28.38,28.4,291913.0,28.4,28.41,28.38,28.4,291913.0
2019-10-09 13:40:00,28.39,28.4,28.36,28.4,332774.0,28.39,28.4,28.36,28.4,332774.0
2019-10-09 13:45:00,28.4,28.47,28.38,28.46,462969.0,28.4,28.47,28.38,28.46,462969.0
2019-10-09 13:50:00,28.46,28.51,28.46,28.48,399796.0,28.46,28.51,28.46,28.48,399796.0
2019-10-09 13:55:00,28.47,28.49,28.42,28.43,198590.0,28.47,28.49,28.42,28.43,198590.0
2019-10-09 14:00:00,28.43,28.48,28.41,28.46,224893.0,28.43,28.48,28.41,28.46,224893.0
2019-10-09 14:05:00,28.45,28.51,28.45,28.5,213584.0,28.45,28.51,28.45,28.5,213584.0
2019-10-09 14:10:00,28.5,28.55,28.48,28.52,255977.0,28.5,28.55,28.48,28.52,255977.0
2019-10-09 14:15:00,28.53,28.57,28.52,28.55,315187.0,28.53,28.57,28.52,28.55,315187.0
2019-10-09 14:20:00,28.55,28.6,28.54,28.55,296140.0,28.55,28.6,28.54,28.55,296140.0
2019-10-09 14:25:00,28.56,28.56,28.52,28.55,195638.0,28.56,28.56,28.52,28.55,195638.0
2019-10-09 14:30:00,28.56,28.61,28.55,28.6,327347.0,28.56,28.61,28.55,28.6,327347.0
2019-10-09 14:35:00,28.6,28.64,28.58,28.63,317185.0,28.6,28.64,28.58,28.63,317185.0
2019-10-09 14:40:00,28.62,28.63,28.57,28.6,220592.0,28.62,28.63,28.57,28.6,220592.0
2019-10-09 14:45:00,28.6,28.62,28.58,28.6,116782.0,28.6,28.62,28.58,28.6,116782.0
2019-10-09 14:50:00,28.6,28.64,28.59,28.64,212467.0,28.6,28.64,28.59,28.64,212467.0
2019-10-09 14:55:00,28.63,28.64,28.6,28.62,159742.0,28.63,28.64,28.6,28.62,159742.0
2019-10-09 15:00:00,28.61,28.68,28.61,28.67,381076.0,28.61,28.68,28.61,28.67,381076.0
2019-10-09 15:05:00,28.66,28.68,28.64,28.67,177960.0,28.66,28.68,28.64,28.67,177960.0
2019-10-09 15:10:00,28.67,28.7,28.65,28.66,254745.0,28.67,28.7,28.65,28.66,254745.0
2019-10-09 15:15:00,28.66,28.66,28.62,28.63,201805.0,28.66,28.66,28.62,28.63,201805.0
2019-10-09 15:20:00,28.63,28.64,28.58,28.63,253899.0,28.63,28.64,28.58,28.63,253899.0
2019-10-09 15:25:00,28.64,28.66,28.61,28.66,154063.0,28.64,28.66,28.61,28.66,154063.0
2019-10-09 15:30:00,28.65,28.69,28.64,28.66,214756.0,28.65,28.69,28.64,28.66,214756.0
2019-10-09 15:35:00,28.67,28.74,28.66,28.74,548073.0,28.67,28.74,28.66,28.74,548073.0
2019-10-09 15:40:00,28.73,28.73,28.55,28.56,1021774.0,28.73,28.73,28.55,28.56,1021774.0
2019-10-09 15:45:00,28.55,28.62,28.51,28.55,670386.0,28.55,28.62,28.51,28.55,670386.0
2019-10-09 15:50:00,28.55,28.58,28.5,28.53,682887.0,28.55,28.58,28.5,28.53,682887.0
2019-10-09 15:55:00,28.53,28.56,28.41,28.46,1728896.0,28.53,28.56,28.41,28.46,1728896.0
2019-10-10 09:30:00,28.52,28.61,28.39,28.46,1550537.0,28.52,28.61,28.39,28.46,1550537.0
2019-10-10 09:35:00,28.47,28.53,28.4,28.42,1488228.0,28.47,28.53,28.4,28.42,1488228.0
2019-10-10 09:40:00,28.42,28.45,28.0,28.4,790781.0,28.42,28.45,28.0,28.4,790781.0
2019-10-10 09:45:00,28.41,28.47,28.4,28.46,632132.0,28.41,28.47,28.4,28.46,632132.0
2019-10-10 09:50:00,28.45,28.56,28.44,28.52,1520683.0,28.45,28.56,28.44,28.52,1520683.0
2019-10-10 09:55:00,28.52,28.61,28.49,28.59,1425648.0,28.52,28.61,28.49,28.59,1425648.0
2019-10-10 10:00:00,28.59,28.82,28.58,28.73,1559522.0,28.59,28.82,28.58,28.73,1559522.0
2019-10-10 10:05:00,28.74,28.78,28.67,28.73,690348.0,28.74,28.78,28.67,28.73,690348.0
2019-10-10 10:10:00,28.73,28.8,28.71,28.76,649315.0,28.73,28.8,28.71,28.76,649315.0
2019-10-10 10:15:00,28.76,28.86,28.76,28.8,873942.0,28.76,28.86,28.76,28.8,873942.0
2019-10-10 10:20:00,28.8,28.85,28.74,28.76,695352.0,28.8,28.85,28.74,28.76,695352.0
2019-10-10 10:25:00,28.78,28.81,28.76,28.8,284589.0,28.78,28.81,28.76,28.8,284589.0
2019-10-10 10:30:00,28.8,28.83,28.72,28.75,486416.0,28.8,28.83,28.72,28.75,486416.0
2019-10-10 10:35:00,28.75,28.77,28.69,28.74,433532.0,28.75,28.77,28.69,28.74,433532.0
2019-10-10 10:40:00,28.73,28.79,28.71,28.79,391428.0,28.73,28.79,28.71,28.79,391428.0
2019-10-10 10:45:00,28.79,28.82,28.75,28.77,436887.0,28.79,28.82,28.75,28.77,436887.0
2019-10-10 10:50:00,28.76,28.86,28.76,28.84,434303.0,28.76,28.86,28.76,28.84,434303.0
2019-10-10 10:55:00,28.84,28.89,28.82,28.86,506127.0,28.84,28.89,28.82,28.86,506127.0
2019-10-10 11:00:00,28.86,28.86,28.8,28.83,458742.0,28.86,28.86,28.8,28.83,458742.0
2019-10-10 11:05:00,28.82,28.88,28.8,28.8,436625.0,28.82,28.88,28.8,28.8,436625.0
2019-10-10 11:10:00,28.81,28.87,28.76,28.83,540302.0,28.81,28.87,28.76,28.83,540302.0
2019-10-10 11:15:00,28.83,28.85,28.75,28.77,420813.0,28.83,28.85,28.75,28.77,420813.0
2019-10-10 11:20:00,28.77,28.78,28.73,28.77,478144.0,28.77,28.78,28.73,28.77,478144.0
2019-10-10 11:25:00,28.78,28.78,28.7,28.73,402903.0,28.78,28.78,28.7,28.73,402903.0
2019-10-10 11:30:00,28.73,28.78,28.72,28.74,321568.0,28.73,28.78,28.72,28.74,321568.0
2019-10-10 11:35:00,28.73,28.76,28.7,28.74,383018.0,28.73,28.76,28.7,28.74,383018.0
2019-10-10 11:40:00,28.74,28.74,28.65,28.65,354877.0,28.74,28.74,28.65,28.65,354877.0
2019-10-10 11:45:00,28.66,28.69,28.64,28.66,344027.0,28.66,28.69,28.64,28.66,344027.0
2019-10-10 11:50:00,28.66,28.66,28.58,28.62,572890.0,28.66,28.66,28.58,28.62,572890.0
2019-10-10 11:55:00,28.62,28.67,28.61,28.64,296150.0,28.62,28.67,28.61,28.64,296150.0
2019-10-10 12:00:00,28.65,28.69,28.62,28.67,259104.0,28.65,28.69,28.62,28.67,259104.0
2019-10-10 12:05:00,28.67,28.75,28.65,28.69,762240.0,28.67,28.75,28.65,28.69,762240.0
2019-10-10 12:10:00,28.68,28.75,28.67,28.69,475136.0,28.68,28.75,28.67,28.69,475136.0
2019-10-10 12:15:00,28.69,28.69,28.63,28.64,293323.0,28.69,28.69,28.63,28.64,293323.0
2019-10-10 12:20:00,28.63,28.65,28.58,28.62,331506.0,28.63,28.65,28.58,28.62,331506.0
2019-10-10 12:25:00,28.62,28.63,28.53,28.53,310819.0,28.62,28.63,28.53,28.53,310819.0
2019-10-10 12:30:00,28.53,28.57,28.46,28.48,648787.0,28.53,28.57,28.46,28.48,648787.0
2019-10-10 12:35:00,28.48,28.53,28.47,28.5,377255.0,28.48,28.53,28.47,28.5,377255.0
2019-10-10 12:40:00,28.5,28.57,28.49,28.57,428832.0,28.5,28.57,28.49,28.57,428832.0
2019-10-10 12:45:00,28.57,28.59,28.52,28.53,231402.0,28.57,28.59,28.52,28.53,231402.0
2019-10-10 12:50:00,28.52,28.53,28.48,28.51,224243.0,28.52,28.53,28.48,28.51,224243.0
2019-10-10 12:55:00,28.5,28.55,28.48,28.53,209023.0,28.5,28.55,28.48,28.53,209023.0
2019-10-10 13:00:00,28.52,28.55,28.48,28.48,267820.0,28.52,28.55,28.48,28.48,267820.0
2019-10-10 13:05:00,28.48,28.48,28.44,28.48,289538.0,28.48,28.48,28.44,28.48,289538.0
2019-10-10 13:10:00,28.47,28.47,28.43,28.45,190163.0,28.47,28.47,28.43,28.45,190163.0
2019-10-10 13:15:00,28.44,28.46,28.41,28.44,291149.0,28.44,28.46,28.41,28.44,291149.0
2019-10-10 13:20:00,28.44,28.46,28.43,28.46,184891.0,28.44,28.46,28.43,28.46,184891.0
2019-10-10 13:25:00,28.46,28.47,28.44,28.44,109178.0,28.46,28.47,28.44,28.44,109178.0
2019-10-10 13:30:00,28.44,28.44,28.37,28.41,378219.0,28.44,28.44,28.37,28.41,378219.0
2019-10-10 13:35:00,28.4,28.43,28.39,28.41,233000.0,28.4,28.43,28.39,28.41,233000.0
2019-10-10 13:40:00,28.41,28.44,28.4,28.41,178549.0,28.41,28.44,28.4,28.41,178549.0
2019-10-10 13:45:00,28.41,28.44,28.4,28.43,144017.0,28.41,28.44,28.4,28.43,144017.0
2019-10-10 13:50:00,28.43,28.44,28.4,28.42,139563.0,28.43,28.44,28.4,28.42,139563.0
2019-10-10 13:55:00,28.41,28.49,28.41,28.46,289330.0,28.41,28.49,28.41,28.46,289330.0
2019-10-10 14:00:00,28.45,28.5,28.44,28.49,171422.0,28.45,28.5,28.44,28.49,171422.0
2019-10-10 14:05:00,28.5,28.51,28.25,28.26,1005312.0,28.5,28.51,28.25,28.26,1005312.0
2019-10-10 14:10:00,28.26,28.38,28.24,28.26,982161.0,28.26,28.38,28.24,28.26,982161.0
2019-10-10 14:15:00,28.25,28.38,28.24,28.34,805117.0,28.25,28.38,28.24,28.34,805117.0
2019-10-10 14:20:00,28.35,28.4,28.32,28.34,288618.0,28.35,28.4,28.32,28.34,288618.0
2019-10-10 14:25:00,28.34,28.35,28.31,28.35,211480.0,28.34,28.35,28.31,28.35,211480.0
2019-10-10 14:30:00,28.35,28.42,28.34,28.42,365793.0,28.35,28.42,28.34,28.42,365793.0
2019-10-10 14:35:00,28.41,28.42,28.39,28.4,168665.0,28.41,28.42,28.39,28.4,168665.0
2019-10-10 14:40:00,28.39,28.39,28.35,28.35,240846.0,28.39,28.39,28.35,28.35,240846.0
2019-10-10 14:45:00,28.36,28.38,28.33,28.37,165297.0,28.36,28.38,28.33,28.37,165297.0
2019-10-10 14:50:00,28.37,28.4,28.33,28.35,138659.0,28.37,28.4,28.33,28.35,138659.0
2019-10-10 14:55:00,28.35,28.4,28.34,28.38,172354.0,28.35,28.4,28.34,28.38,172354.0
2019-10-10 15:00:00,28.38,28.41,28.36,28.41,252187.0,28.38,28.41,28.36,28.41,252187.0
2019-10-10 15:05:00,28.4,28.41,28.37,28.39,156317.0,28.4,28.41,28.37,28.39,156317.0
2019-10-10 15:10:00,28.39,28.46,28.38,28.46,534906.0,28.39,28.46,28.38,28.46,534906.0
2019-10-10 15:15:00,28.46,28.46,28.41,28.45,241066.0,28.46,28.46,28.41,28.45,241066.0
2019-10-10 15:20:00,28.45,28.48,28.43,28.45,281253.0,28.45,28.48,28.43,28.45,281253.0
2019-10-10 15:25:00,28.45,28.48,28.43,28.47,271550.0,28.45,28.48,28.43,28.47,271550.0
2019-10-10 15:30:00,28.48,28.51,28.43,28.45,470896.0,28.48,28.51,28.43,28.45,470896.0
2019-10-10 15:35:00,28.44,28.47,28.41,28.44,291198.0,28.44,28.47,28.41,28.44,291198.0
2019-10-10 15:40:00,28.43,28.45,28.38,28.44,678691.0,28.43,28.45,28.38,28.44,678691.0
2019-10-10 15:45:00,28.43,28.45,28.4,28.44,508435.0,28.43,28.45,28.4,28.44,508435.0
2019-10-10 15:50:00,28.44,28.45,28.37,28.41,802364.0,28.44,28.45,28.37,28.41,802364.0
2019-10-10 15:55:00,28.41,28.43,28.35,28.4,1370901.0,28.41,28.43,28.35,28.4,1370901.0
2019-10-11 09:30:00,28.83,29.07,28.81,28.92,2268450.0,28.83,29.07,28.81,28.92,2268450.0
2019-10-11 09:35:00,28.93,29.13,28.91,29.11,1830684.0,28.93,29.13,28.91,29.11,1830684.0
2019-10-11 09:40:00,29.11,29.29,29.11,29.28,1714218.0,29.11,29.29,29.11,29.28,1714218.0
2019-10-11 09:45:00,29.28,29.35,29.23,29.34,1583912.0,29.28,29.35,29.23,29.34,1583912.0
2019-10-11 09:50:00,29.34,29.47,29.33,29.38,1736712.0,29.34,29.47,29.33,29.38,1736712.0
2019-10-11 09:55:00,29.38,29.42,29.33,29.38,914111.0,29.38,29.42,29.33,29.38,914111.0
2019-10-11 10:00:00,29.39,29.44,29.33,29.37,1042821.0,29.39,29.44,29.33,29.37,1042821.0
2019-10-11 10:05:00,29.37,29.38,29.24,29.26,958953.0,29.37,29.38,29.24,29.26,958953.0
2019-10-11 10:10:00,29.26,29.27,29.18,29.25,1014287.0,29.26,29.27,29.18,29.25,1014287.0
2019-10-11 10:15:00,29.25,29.27,29.17,29.19,622807.0,29.25,29.27,29.17,29.19,622807.0
2019-10-11 10:20:00,29.2,29.39,29.13,29.38,1446324.0,29.2,29.39,29.13,29.38,1446324.0
2019-10-11 10:25:00,29.38,29.39,29.3,29.33,751081.0,29.38,29.39,29.3,29.33,751081.0
2019-10-11 10:30:00,29.33,29.5,29.32,29.46,1460040.0,29.33,29.5,29.32,29.46,1460040.0
2019-10-11 10:35:00,29.45,29.5,29.43,29.46,815692.0,29.45,29.5,29.43,29.46,815692.0
2019-10-11 10:40:00,29.47,29.49,29.39,29.44,1040888.0,29.47,29.49,29.39,29.44,1040888.0
2019-10-11 10:45:00,29.45,29.49,29.43,29.48,563219.0,29.45,29.49,29.43,29.48,563219.0
2019-10-11 10:50:00,29.48,29.49,29.45,29.46,412492.0,29.48,29.49,29.45,29.46,412492.0
2019-10-11 10:55:00,29.47,29.5,29.44,29.5,559630.0,29.47,29.5,29.44,29.5,559630.0
2019-10-11 11:00:00,29.49,29.54,29.48,29.49,1129056.0,29.49,29.54,29.48,29.49,1129056.0
2019-10-11 11:05:00,29.49,29.6,29.48,29.58,778751.0,29.49,29.6,29.48,29.58,778751.0
2019-10-11 11:10:00,29.58,29.62,29.52,29.55,929009.0,29.58,29.62,29.52,29.55,929009.0
2019-10-11 11:15:00,29.56,29.62,29.55,29.58,527624.0,29.56,29.62,29.55,29.58,527624.0
2019-10-11 11:20:00,29.58,29.66,29.56,29.66,722454.0,29.58,29.66,29.56,29.66,722454.0
2019-10-11 11:25:00,29.66,29.72,29.63,29.7,828426.0,29.66,29.72,29.63,29.7,828426.0
2019-10-11 11:30:00,29.7,29.73,29.66,29.71,714077.0,29.7,29.73,29.66,29.71,714077.0
2019-10-11 11:35:00,29.71,29.76,29.7,29.72,654652.0,29.71,29.76,29.7,29.72,654652.0
2019-10-11 11:40:00,29.72,29.72,29.62,29.65,997303.0,29.72,29.72,29.62,29.65,997303.0
2019-10-11 11:45:00,29.65,29.73,29.6,29.68,992109.0,29.65,29.73,29.6,29.68,992109.0
2019-10-11 11:50:00,29.68,29.7,29.63,29.65,355167.0,29.68,29.7,29.63,29.65,355167.0
2019-10-11 11:55:00,29.65,29.77,29.64,29.76,744145.0,29.65,29.77,29.64,29.76,744145.0
2019-10-11 12:00:00,29.76,29.77,29.63,29.66,658172.0,29.76,29.77,29.63,29.66,658172.0
2019-10-11 12:05:00,29.66,29.67,29.6,29.63,426450.0,29.66,29.67,29.6,29.63,426450.0
2019-10-11 12:10:00,29.64,29.66,29.6,29.64,400559.0,29.64,29.66,29.6,29.64,400559.0
2019-10-11 12:15:00,29.64,29.72,29.6,29.71,487176.0,29.64,29.72,29.6,29.71,487176.0
2019-10-11 12:20:00,29.71,29.74,29.68,29.74,331864.0,29.71,29.74,29.68,29.74,331864.0
2019-10-11 12:25:00,29.74,29.75,29.7,29.74,350903.0,29.74,29.75,29.7,29.74,350903.0
2019-10-11 12:30:00,29.74,29.74,29.41,29.65,1868988.0,29.74,29.74,29.41,29.65,1868988.0
2019-10-11 12:35:00,29.65,29.72,29.64,29.7,449636.0,29.65,29.72,29.64,29.7,449636.0
2019-10-11 12:40:00,29.71,29.73,29.64,29.7,521375.0,29.71,29.73,29.64,29.7,521375.0
2019-10-11 12:45:00,29.71,29.74,29.69,29.72,317518.0,29.71,29.74,29.69,29.72,317518.0
2019-10-11 12:50:00,29.72,29.8,29.72,29.78,757225.0,29.72,29.8,29.72,29.78,757225.0
2019-10-11 12:55:00,29.79,29.8,29.76,29.79,371486.0,29.79,29.8,29.76,29.79,371486.0
2019-10-11 13:00:00,29.78,29.84,29.77,29.84,669727.0,29.78,29.84,29.77,29.84,669727.0
2019-10-11 13:05:00,29.84,29.88,29.82,29.83,532621.0,29.84,29.88,29.82,29.83,532621.0
2019-10-11 13:10:00,29.83,29.85,29.77,29.78,388432.0,29.83,29.85,29.77,29.78,388432.0
2019-10-11 13:15:00,29.79,29.8,29.76,29.79,312738.0,29.79,29.8,29.76,29.79,312738.0
2019-10-11 13:20:00,29.78,29.8,29.76,29.79,363646.0,29.78,29.8,29.76,29.79,363646.0
2019-10-11 13:25:00,29.78,30.0,29.77,29.97,1975139.0,29.78,30.0,29.77,29.97,1975139.0
2019-10-11 13:30:00,29.96,29.99,29.91,29.94,651497.0,29.96,29.99,29.91,29.94,651497.0
2019-10-11 13:35:00,29.95,29.99,29.93,29.97,402399.0,29.95,29.99,29.93,29.97,402399.0
2019-10-11 13:40:00,29.96,30.0,29.92,29.99,770809.0,29.96,30.0,29.92,29.99,770809.0
2019-10-11 13:45:00,30.0,30.0,29.93,29.95,561216.0,30.0,30.0,29.93,29.95,561216.0
2019-10-11 13:50:00,29.96,29.99,29.93,29.95,344465.0,29.96,29.99,29.93,29.95,344465.0
2019-10-11 13:55:00,29.96,30.03,29.95,29.99,814478.0,29.96,30.03,29.95,29.99,814478.0
2019-10-11 14:00:00,29.99,30.0,29.96,29.96,311595.0,29.99,30.0,29.96,29.96,311595.0
2019-10-11 14:05:00,29.97,30.0,29.96,30.0,226920.0,29.97,30.0,29.96,30.0,226920.0
2019-10-11 14:10:00,30.0,30.0,29.92,30.0,442284.0,30.0,30.0,29.92,30.0,442284.0
2019-10-11 14:15:00,30.0,30.06,29.99,30.05,717227.0,30.0,30.06,29.99,30.05,717227.0
2019-10-11 14:20:00,30.05,30.1,30.05,30.09,486474.0,30.05,30.1,30.05,30.09,486474.0
2019-10-11 14:25:00,30.1,30.16,30.08,30.14,694239.0,30.1,30.16,30.08,30.14,694239.0
2019-10-11 14:30:00,30.15,30.16,30.12,30.13,427636.0,30.15,30.16,30.12,30.13,427636.0
2019-10-11 14:35:00,30.14,30.14,30.08,30.11,498523.0,30.14,30.14,30.08,30.11,498523.0
2019-10-11 14:40:00,30.12,30.14,30.1,30.12,293210.0,30.12,30.14,30.1,30.12,293210.0
2019-10-11 14:45:00,30.12,30.18,30.1,30.17,595737.0,30.12,30.18,30.1,30.17,595737.0
2019-10-11 14:50:00,30.17,30.2,30.12,30.15,480875.0,30.17,30.2,30.12,30.15,480875.0
2019-10-11 14:55:00,30.15,30.15,30.06,30.08,429564.0,30.15,30.15,30.06,30.08,429564.0
2019-10-11 15:00:00,30.08,30.08,29.96,29.97,675261.0,30.08,30.08,29.96,29.97,675261.0
2019-10-11 15:05:00,29.98,30.07,29.94,30.06,534001.0,29.98,30.07,29.94,30.06,534001.0
2019-10-11 15:10:00,30.05,30.1,30.03,30.07,406694.0,30.05,30.1,30.03,30.07,406694.0
2019-10-11 15:15:00,30.08,30.1,30.05,30.06,384306.0,30.08,30.1,30.05,30.06,384306.0
2019-10-11 15:20:00,30.05,30.1,30.04,30.08,322934.0,30.05,30.1,30.04,30.08,322934.0
2019-10-11 15:25:00,30.08,30.09,30.02,30.03,305462.0,30.08,30.09,30.02,30.03,305462.0
2019-10-11 15:30:00,30.03,30.04,29.89,30.01,751109.0,30.03,30.04,29.89,30.01,751109.0
2019-10-11 15:35:00,30.01,30.08,29.92,30.08,937691.0,30.01,30.08,29.92,30.08,937691.0
2019-10-11 15:40:00,30.08,30.08,29.93,29.94,1122628.0,30.08,30.08,29.93,29.94,1122628.0
2019-10-11 15:45:00,29.93,29.97,29.83,29.87,1599302.0,29.93,29.97,29.83,29.87,1599302.0
2019-10-11 15:50:00,29.87,29.93,29.82,29.88,1282780.0,29.87,29.93,29.82,29.88,1282780.0
2019-10-11 15:55:00,29.88,29.89,29.71,29.74,2513350.0,29.88,29.89,29.71,29.74,2513350.0
2019-10-14 09:30:00,29.76,29.78,29.46,29.47,1568339.0,29.76,29.78,29.46,29.47,1568339.0
2019-10-14 09:35:00,29.47,29.51,29.38,29.39,1148913.0,29.47,29.51,29.38,29.39,1148913.0
2019-10-14 09:40:00,29.38,29.5,29.38,29.49,814996.0,29.38,29.5,29.38,29.49,814996.0
2019-10-14 09:45:00,29.49,29.55,29.46,29.55,716551.0,29.49,29.55,29.46,29.55,716551.0
2019-10-14 09:50:00,29.55,29.55,29.46,29.52,639536.0,29.55,29.55,29.46,29.52,639536.0
2019-10-14 09:55:00,29.52,29.66,29.5,29.57,798204.0,29.52,29.66,29.5,29.57,798204.0
2019-10-14 10:00:00,29.58,29.66,29.57,29.64,538025.0,29.58,29.66,29.57,29.64,538025.0
2019-10-14 10:05:00,29.63,29.67,29.57,29.66,568476.0,29.63,29.67,29.57,29.66,568476.0
2019-10-14 10:10:00,29.67,29.68,29.53,29.54,490918.0,29.67,29.68,29.53,29.54,490918.0
2019-10-14 10:15:00,29.54,29.57,29.45,29.45,500626.0,29.54,29.57,29.45,29.45,500626.0
2019-10-14 10:20:00,29.45,29.5,29.44,29.45,303774.0,29.45,29.5,29.44,29.45,303774.0
2019-10-14 10:25:00,29.45,29.52,29.43,29.5,307658.0,29.45,29.52,29.43,29.5,307658.0
2019-10-14 10:30:00,29.5,29.62,29.49,29.57,568748.0,29.5,29.62,29.49,29.57,568748.0
2019-10-14 10:35:00,29.58,29.65,29.56,29.65,323240.0,29.58,29.65,29.56,29.65,323240.0
2019-10-14 10:40:00,29.64,29.67,29.59,29.61,437556.0,29.64,29.67,29.59,29.61,437556.0
2019-10-14 10:45:00,29.62,29.65,29.59,29.64,295188.0,29.62,29.65,29.59,29.64,295188.0
2019-10-14 10:50:00,29.64,29.67,29.6,29.63,324993.0,29.64,29.67,29.6,29.63,324993.0
2019-10-14 10:55:00,29.63,29.69,29.62,29.68,377025.0,29.63,29.69,29.62,29.68,377025.0
2019-10-14 11:00:00,29.67,29.79,29.66,29.74,850968.0,29.67,29.79,29.66,29.74,850968.0
2019-10-14 11:05:00,29.74,29.83,29.71,29.78,646508.0,29.74,29.83,29.71,29.78,646508.0
2019-10-14 11:10:00,29.79,29.84,29.72,29.77,678635.0,29.79,29.84,29.72,29.77,678635.0
2019-10-14 11:15:00,29.77,29.82,29.75,29.8,298180.0,29.77,29.82,29.75,29.8,298180.0
2019-10-14 11:20:00,29.8,29.81,29.75,29.81,267556.0,29.8,29.81,29.75,29.81,267556.0
2019-10-14 11:25:00,29.8,29.86,29.77,29.82,608481.0,29.8,29.86,29.77,29.82,608481.0
2019-10-14 11:30:00,29.82,29.9,29.78,29.88,532160.0,29.82,29.9,29.78,29.88,532160.0
2019-10-14 11:35:00,29.88,29.97,29.86,29.95,561910.0,29.88,29.97,29.86,29.95,561910.0
2019-10-14 11:40:00,29.95,29.96,29.89,29.9,322124.0,29.95,29.96,29.89,29.9,322124.0
2019-10-14 11:45:00,29.91,30.06,29.9,30.03,719284.0,29.91,30.06,29.9,30.03,719284.0
2019-10-14 11:50:00,30.03,30.19,30.01,30.16,768576.0,30.03,30.19,30.01,30.16,768576.0
2019-10-14 11:55:00,30.16,30.28,30.12,30.27,1272141.0,30.16,30.28,30.12,30.27,1272141.0
2019-10-14 12:00:00,30.28,30.29,30.14,30.19,1134717.0,30.28,30.29,30.14,30.19,1134717.0
2019-10-14 12:05:00,30.19,30.26,30.17,30.21,547701.0,30.19,30.26,30.17,30.21,547701.0
2019-10-14 12:10:00,30.21,30.22,30.13,30.15,599837.0,30.21,30.22,30.13,30.15,599837.0
2019-10-14 12:15:00,30.16,30.21,30.13,30.2,611504.0,30.16,30.21,30.13,30.2,611504.0
2019-10-14 12:20:00,30.21,30.21,30.11,30.14,508758.0,30.21,30.21,30.11,30.14,508758.0
2019-10-14 12:25:00,30.14,30.15,30.08,30.11,333465.0,30.14,30.15,30.08,30.11,333465.0
2019-10-14 12:30:00,30.11,30.12,30.05,30.05,381702.0,30.11,30.12,30.05,30.05,381702.0
2019-10-14 12:35:00,30.05,30.1,30.03,30.08,213472.0,30.05,30.1,30.03,30.08,213472.0
2019-10-14 12:40:00,30.08,30.21,30.06,30.18,543279.0,30.08,30.21,30.06,30.18,543279.0
2019-10-14 12:45:00,30.18,30.2,30.12,30.15,311765.0,30.18,30.2,30.12,30.15,311765.0
2019-10-14 12:50:00,30.15,30.2,30.14,30.2,202369.0,30.15,30.2,30.14,30.2,202369.0
2019-10-14 12:55:00,30.2,30.25,30.18,30.24,312919.0,30.2,30.25,30.18,30.24,312919.0
2019-10-14 13:00:00,30.25,30.25,30.2,30.24,173919.0,30.25,30.25,30.2,30.24,173919.0
2019-10-14 13:05:00,30.24,30.4,30.24,30.39,759131.0,30.24,30.4,30.24,30.39,759131.0
2019-10-14 13:10:00,30.39,30.4,30.3,30.3,498098.0,30.39,30.4,30.3,30.3,498098.0
2019-10-14 13:15:00,30.31,30.37,30.28,30.31,333799.0,30.31,30.37,30.28,30.31,333799.0
2019-10-14 13:20:00,30.31,30.33,30.25,30.29,257317.0,30.31,30.33,30.25,30.29,257317.0
2019-10-14 13:25:00,30.28,30.36,30.24,30.35,345709.0,30.28,30.36,30.24,30.35,345709.0
2019-10-14 13:30:00,30.36,30.44,30.33,30.39,539658.0,30.36,30.44,30.33,30.39,539658.0
2019-10-14 13:35:00,30.39,30.41,30.35,30.4,194882.0,30.39,30.41,30.35,30.4,194882.0
2019-10-14 13:40:00,30.39,30.45,30.38,30.39,424207.0,30.39,30.45,30.38,30.39,424207.0
2019-10-14 13:45:00,30.39,30.45,30.38,30.45,245425.0,30.39,30.45,30.38,30.45,245425.0
2019-10-14 13:50:00,30.45,30.47,30.38,30.47,505299.0,30.45,30.47,30.38,30.47,505299.0
2019-10-14 13:55:00,30.46,30.54,30.46,30.5,698729.0,30.46,30.54,30.46,30.5,698729.0
2019-10-14 14:00:00,30.49,30.55,30.49,30.55,385767.0,30.49,30.55,30.49,30.55,385767.0
2019-10-14 14:05:00,30.55,30.56,30.49,30.49,373958.0,30.55,30.56,30.49,30.49,373958.0
2019-10-14 14:10:00,30.5,30.6,30.49,30.59,415454.0,30.5,30.6,30.49,30.59,415454.0
2019-10-14 14:15:00,30.59,30.6,30.52,30.53,488491.0,30.59,30.6,30.52,30.53,488491.0
2019-10-14 14:20:00,30.52,30.55,30.52,30.53,163069.0,30.52,30.55,30.52,30.53,163069.0
2019-10-14 14:25:00,30.54,30.54,30.47,30.49,407876.0,30.54,30.54,30.47,30.49,407876.0
2019-10-14 14:30:00,30.49,30.53,30.48,30.53,231158.0,30.49,30.53,30.48,30.53,231158.0
2019-10-14 14:35:00,30.52,30.53,30.46,30.48,338030.0,30.52,30.53,30.46,30.48,338030.0
2019-10-14 14:40:00,30.49,30.5,30.45,30.48,367413.0,30.49,30.5,30.45,30.48,367413.0
2019-10-14 14:45:00,30.49,30.49,30.45,30.48,257871.0,30.49,30.49,30.45,30.48,257871.0
2019-10-14 14:50:00,30.48,30.52,30.44,30.46,366564.0,30.48,30.52,30.44,30.46,366564.0
2019-10-14 14:55:00,30.46,30.49,30.45,30.48,301634.0,30.46,30.49,30.45,30.48,301634.0
2019-10-14 15:00:00,30.48,30.57,30.47,30.51,600580.0,30.48,30.57,30.47,30.51,600580.0
2019-10-14 15:05:00,30.51,30.52,30.48,30.49,264380.0,30.51,30.52,30.48,30.49,264380.0
2019-10-14 15:10:00,30.48,30.56,30.48,30.56,343212.0,30.48,30.56,30.48,30.56,343212.0
2019-10-14 15:15:00,30.56,30.61,30.52,30.6,576428.0,30.56,30.61,30.52,30.6,576428.0
2019-10-14 15:20:00,30.61,30.61,30.54,30.55,369866.0,30.61,30.61,30.54,30.55,369866.0
2019-10-14 15:25:00,30.54,30.61,30.52,30.53,493429.0,30.54,30.61,30.52,30.53,493429.0
2019-10-14 15:30:00,30.53,30.55,30.46,30.51,751911.0,30.53,30.55,30.46,30.51,751911.0
2019-10-14 15:35:00,30.51,30.56,30.49,30.54,466293.0,30.51,30.56,30.49,30.54,466293.0
2019-10-14 15:40:00,30.54,30.54,30.48,30.52,401354.0,30.54,30.54,30.48,30.52,401354.0
2019-10-14 15:45:00,30.52,30.53,30.48,30.51,507993.0,30.52,30.53,30.48,30.51,507993.0
2019-10-14 15:50:00,30.51,30.61,30.49,30.61,926752.0,30.51,30.61,30.49,30.61,926752.0
2019-10-14 15:55:00,30.61,30.61,30.54,30.54,1697887.0,30.61,30.61,30.54,30.54,1697887.0
2019-10-15 09:30:00,30.7,30.72,30.42,30.66,2578059.0,30.7,30.72,30.42,30.66,2578059.0
2019-10-15 09:35:00,30.66,30.74,30.43,30.46,1801543.0,30.66,30.74,30.43,30.46,1801543.0
2019-10-15 09:40:00,30.46,30.46,30.29,30.31,1843607.0,30.46,30.46,30.29,30.31,1843607.0
2019-10-15 09:45:00,30.31,30.39,30.17,30.3,1714054.0,30.31,30.39,30.17,30.3,1714054.0
2019-10-15 09:50:00,30.31,30.34,30.22,30.29,942386.0,30.31,30.34,30.22,30.29,942386.0
2019-10-15 09:55:00,30.29,30.37,30.25,30.37,684930.0,30.29,30.37,30.25,30.37,684930.0
2019-10-15 10:00:00,30.36,30.5,30.34,30.48,1468048.0,30.36,30.5,30.34,30.48,1468048.0
2019-10-15 10:05:00,30.49,30.56,30.42,30.45,892430.0,30.49,30.56,30.42,30.45,892430.0
2019-10-15 10:10:00,30.45,30.53,30.43,30.49,508905.0,30.45,30.53,30.43,30.49,508905.0
2019-10-15 10:15:00,30.49,30.51,30.33,30.46,833231.0,30.49,30.51,30.33,30.46,833231.0
2019-10-15 10:20:00,30.46,30.56,30.46,30.54,628317.0,30.46,30.56,30.46,30.54,628317.0
2019-10-15 10:25:00,30.55,30.65,30.54,30.63,841446.0,30.55,30.65,30.54,30.63,841446.0
2019-10-15 10:30:00,30.62,30.68,30.58,30.67,682002.0,30.62,30.68,30.58,30.67,682002.0
2019-10-15 10:35:00,30.68,30.85,30.67,30.82,1189701.0,30.68,30.85,30.67,30.82,1189701.0
2019-10-15 10:40:00,30.83,30.88,30.76,30.79,850724.0,30.83,30.88,30.76,30.79,850724.0
2019-10-15 10:45:00,30.79,30.83,30.75,30.82,451639.0,30.79,30.83,30.75,30.82,451639.0
2019-10-15 10:50:00,30.82,30.85,30.72,30.73,540244.0,30.82,30.85,30.72,30.73,540244.0
2019-10-15 10:55:00,30.74,30.81,30.72,30.81,370047.0,30.74,30.81,30.72,30.81,370047.0
2019-10-15 11:00:00,30.8,30.81,30.68,30.7,368080.0,30.8,30.81,30.68,30.7,368080.0
2019-10-15 11:05:00,30.7,30.78,30.69,30.78,453008.0,30.7,30.78,30.69,30.78,453008.0
2019-10-15 11:10:00,30.77,30.8,30.71,30.78,803558.0,30.77,30.8,30.71,30.78,803558.0
2019-10-15 11:15:00,30.78,30.85,30.76,30.77,624509.0,30.78,30.85,30.76,30.77,624509.0
2019-10-15 11:20:00,30.77,30.79,30.67,30.68,541290.0,30.77,30.79,30.67,30.68,541290.0
2019-10-15 11:25:00,30.69,30.74,30.63,30.65,679594.0,30.69,30.74,30.63,30.65,679594.0
2019-10-15 11:30:00,30.65,30.71,30.61,30.62,521911.0,30.65,30.71,30.61,30.62,521911.0
2019-10-15 11:35:00,30.62,30.63,30.52,30.52,635644.0,30.62,30.63,30.52,30.52,635644.0
2019-10-15 11:40:00,30.53,30.61,30.51,30.59,556987.0,30.53,30.61,30.51,30.59,556987.0
2019-10-15 11:45:00,30.6,30.61,30.54,30.59,305398.0,30.6,30.61,30.54,30.59,305398.0
2019-10-15 11:50:00,30.59,30.65,30.58,30.61,382999.0,30.59,30.65,30.58,30.61,382999.0
2019-10-15 11:55:00,30.61,30.66,30.61,30.66,221222.0,30.61,30.66,30.61,30.66,221222.0
2019-10-15 12:00:00,30.66,30.73,30.65,30.71,425693.0,30.66,30.73,30.65,30.71,425693.0
2019-10-15 12:05:00,30.72,30.75,30.69,30.71,325597.0,30.72,30.75,30.69,30.71,325597.0
2019-10-15 12:10:00,30.71,30.74,30.69,30.71,244782.0,30.71,30.74,30.69,30.71,244782.0
2019-10-15 12:15:00,30.71,30.74,30.69,30.7,287400.0,30.71,30.74,30.69,30.7,287400.0
2019-10-15 12:20:00,30.7,30.71,30.65,30.67,262844.0,30.7,30.71,30.65,30.67,262844.0
2019-10-15 12:25:00,30.66,30.68,30.58,30.6,304961.0,30.66,30.68,30.58,30.6,304961.0
2019-10-15 12:30:00,30.6,30.67,30.59,30.61,206837.0,30.6,30.67,30.59,30.61,206837.0
2019-10-15 12:35:00,30.62,30.66,30.6,30.64,196149.0,30.62,30.66,30.6,30.64,196149.0
2019-10-15 12:40:00,30.65,30.68,30.63,30.67,279865.0,30.65,30.68,30.63,30.67,279865.0
2019-10-15 12:45:00,30.67,30.69,30.65,30.69,273160.0,30.67,30.69,30.65,30.69,273160.0
2019-10-15 12:50:00,30.69,30.69,30.64,30.68,126386.0,30.69,30.69,30.64,30.68,126386.0
2019-10-15 12:55:00,30.68,30.7,30.66,30.68,148466.0,30.68,30.7,30.66,30.68,148466.0
2019-10-15 13:00:00,30.68,30.76,30.68,30.73,454409.0,30.68,30.76,30.68,30.73,454409.0
2019-10-15 13:05:00,30.74,30.8,30.74,30.8,329190.0,30.74,30.8,30.74,30.8,329190.0
2019-10-15 13:10:00,30.8,30.82,30.78,30.78,234697.0,30.8,30.82,30.78,30.78,234697.0
2019-10-15 13:15:00,30.79,30.82,30.77,30.82,236839.0,30.79,30.82,30.77,30.82,236839.0
2019-10-15 13:20:00,30.81,30.84,30.77,30.78,236891.0,30.81,30.84,30.77,30.78,236891.0
2019-10-15 13:25:00,30.78,30.84,30.77,30.84,246065.0,30.78,30.84,30.77,30.84,246065.0
2019-10-15 13:30:00,30.84,30.85,30.77,30.78,245179.0,30.84,30.85,30.77,30.78,245179.0
2019-10-15 13:35:00,30.78,30.81,30.74,30.79,229932.0,30.78,30.81,30.74,30.79,229932.0
2019-10-15 13:40:00,30.8,30.82,30.78,30.8,199975.0,30.8,30.82,30.78,30.8,199975.0
2019-10-15 13:45:00,30.8,30.85,30.8,30.84,240959.0,30.8,30.85,30.8,30.84,240959.0
2019-10-15 13:50:00,30.85,30.87,30.79,30.79,342442.0,30.85,30.87,30.79,30.79,342442.0
2019-10-15 13:55:00,30.79,30.84,30.79,30.82,153823.0,30.79,30.84,30.79,30.82,153823.0
2019-10-15 14:00:00,30.83,30.86,30.82,30.85,233317.0,30.83,30.86,30.82,30.85,233317.0
2019-10-15 14:05:00,30.84,30.86,30.82,30.84,146494.0,30.84,30.86,30.82,30.84,146494.0
2019-10-15 14:10:00,30.84,30.88,30.83,30.88,225208.0,30.84,30.88,30.83,30.88,225208.0
2019-10-15 14:15:00,30.88,30.92,30.87,30.89,408493.0,30.88,30.92,30.87,30.89,408493.0
2019-10-15 14:20:00,30.9,30.91,30.87,30.88,171856.0,30.9,30.91,30.87,30.88,171856.0
2019-10-15 14:25:00,30.88,30.88,30.79,30.81,235170.0,30.88,30.88,30.79,30.81,235170.0
2019-10-15 14:30:00,30.82,30.82,30.73,30.74,372500.0,30.82,30.82,30.73,30.74,372500.0
2019-10-15 14:35:00,30.73,30.78,30.73,30.76,208586.0,30.73,30.78,30.73,30.76,208586.0
2019-10-15 14:40:00,30.75,30.77,30.73,30.74,338592.0,30.75,30.77,30.73,30.74,338592.0
2019-10-15 14:45:00,30.75,30.78,30.74,30.76,231407.0,30.75,30.78,30.74,30.76,231407.0
2019-10-15 14:50:00,30.75,30.79,30.75,30.78,109932.0,30.75,30.79,30.75,30.78,109932.0
2019-10-15 14:55:00,30.78,30.8,30.71,30.76,368247.0,30.78,30.8,30.71,30.76,368247.0
2019-10-15 15:00:00,30.75,30.76,30.73,30.75,150474.0,30.75,30.76,30.73,30.75,150474.0
2019-10-15 15:05:00,30.75,30.76,30.69,30.7,278286.0,30.75,30.76,30.69,30.7,278286.0
2019-10-15 15:10:00,30.7,30.72,30.67,30.68,252155.0,30.7,30.72,30.67,30.68,252155.0
2019-10-15 15:15:00,30.69,30.73,30.67,30.73,266728.0,30.69,30.73,30.67,30.73,266728.0
2019-10-15 15:20:00,30.73,30.75,30.72,30.74,211783.0,30.73,30.75,30.72,30.74,211783.0
2019-10-15 15:25:00,30.75,30.79,30.74,30.79,307529.0,30.75,30.79,30.74,30.79,307529.0
2019-10-15 15:30:00,30.79,30.82,30.74,30.76,385468.0,30.79,30.82,30.74,30.76,385468.0
2019-10-15 15:35:00,30.76,30.77,30.72,30.75,206117.0,30.76,30.77,30.72,30.75,206117.0
2019-10-15 15:40:00,30.75,30.76,30.72,30.74,270782.0,30.75,30.76,30.72,30.74,270782.0
2019-10-15 15:45:00,30.73,30.75,30.71,30.73,408665.0,30.73,30.75,30.71,30.73,408665.0
2019-10-15 15:50:00,30.73,30.76,30.7,30.75,734002.0,30.73,30.76,30.7,30.75,734002.0
2019-10-15 15:55:00,30.76,30.78,30.72,30.72,1107207.0,30.76,30.78,30.72,30.72,1107207.0
2019-10-16 09:30:00,30.58,30.97,30.53,30.96,2265428.0,30.58,30.97,30.53,30.96,2265428.0
2019-10-16 09:35:00,30.96,31.0,30.72,30.85,1805753.0,30.96,31.0,30.72,30.85,1805753.0
2019-10-16 09:40:00,30.84,30.95,30.8,30.94,582696.0,30.84,30.95,30.8,30.94,582696.0
2019-10-16 09:45:00,30.94,30.99,30.83,30.88,989109.0,30.94,30.99,30.83,30.88,989109.0
2019-10-16 09:50:00,30.88,30.89,30.76,30.86,609910.0,30.88,30.89,30.76,30.86,609910.0
2019-10-16 09:55:00,30.86,31.0,30.82,30.85,956336.0,30.86,31.0,30.82,30.85,956336.0
2019-10-16 10:00:00,30.85,30.92,30.82,30.9,582873.0,30.85,30.92,30.82,30.9,582873.0
2019-10-16 10:05:00,30.9,30.96,30.84,30.89,778899.0,30.9,30.96,30.84,30.89,778899.0
2019-10-16 10:10:00,30.89,31.09,30.89,31.09,1230737.0,30.89,31.09,30.89,31.09,1230737.0
2019-10-16 10:15:00,31.09,31.17,31.03,31.16,969833.0,31.09,31.17,31.03,31.16,969833.0
2019-10-16 10:20:00,31.16,31.27,31.13,31.27,1162244.0,31.16,31.27,31.13,31.27,1162244.0
2019-10-16 10:25:00,31.27,31.41,31.23,31.35,1664046.0,31.27,31.41,31.23,31.35,1664046.0
2019-10-16 10:30:00,31.35,31.37,31.25,31.33,1305093.0,31.35,31.37,31.25,31.33,1305093.0
2019-10-16 10:35:00,31.34,31.37,31.22,31.24,863224.0,31.34,31.37,31.22,31.24,863224.0
2019-10-16 10:40:00,31.23,31.31,31.21,31.21,695091.0,31.23,31.31,31.21,31.21,695091.0
2019-10-16 10:45:00,31.22,31.29,31.2,31.23,507512.0,31.22,31.29,31.2,31.23,507512.0
2019-10-16 10:50:00,31.22,31.37,31.21,31.34,925758.0,31.22,31.37,31.21,31.34,925758.0
2019-10-16 10:55:00,31.34,31.39,31.29,31.33,698443.0,31.34,31.39,31.29,31.33,698443.0
2019-10-16 11:00:00,31.32,31.39,31.3,31.33,475673.0,31.32,31.39,31.3,31.33,475673.0
2019-10-16 11:05:00,31.32,31.37,31.16,31.17,908843.0,31.32,31.37,31.16,31.17,908843.0
2019-10-16 11:10:00,31.16,31.2,31.11,31.13,881087.0,31.16,31.2,31.11,31.13,881087.0
2019-10-16 11:15:00,31.13,31.16,31.05,31.1,665335.0,31.13,31.16,31.05,31.1,665335.0
2019-10-16 11:20:00,31.09,31.15,31.09,31.1,304685.0,31.09,31.15,31.09,31.1,304685.0
2019-10-16 11:25:00,31.11,31.15,31.1,31.11,250688.0,31.11,31.15,31.1,31.11,250688.0
2019-10-16 11:30:00,31.12,31.23,31.11,31.13,539211.0,31.12,31.23,31.11,31.13,539211.0
2019-10-16 11:35:00,31.13,31.16,31.1,31.12,219023.0,31.13,31.16,31.1,31.12,219023.0
2019-10-16 11:40:00,31.11,31.15,31.1,31.13,216313.0,31.11,31.15,31.1,31.13,216313.0
2019-10-16 11:45:00,31.12,31.23,31.12,31.21,339758.0,31.12,31.23,31.12,31.21,339758.0
2019-10-16 11:50:00,31.21,31.28,31.18,31.26,350635.0,31.21,31.28,31.18,31.26,350635.0
2019-10-16 11:55:00,31.26,31.27,31.24,31.25,189752.0,31.26,31.27,31.24,31.25,189752.0
2019-10-16 12:00:00,31.26,31.3,31.23,31.25,210223.0,31.26,31.3,31.23,31.25,210223.0
2019-10-16 12:05:00,31.24,31.26,31.2,31.23,274673.0,31.24,31.26,31.2,31.23,274673.0
2019-10-16 12:10:00,31.24,31.24,31.2,31.2,147714.0,31.24,31.24,31.2,31.2,147714.0
2019-10-16 12:15:00,31.21,31.21,31.11,31.13,316592.0,31.21,31.21,31.11,31.13,316592.0
2019-10-16 12:20:00,31.14,31.17,31.12,31.14,187068.0,31.14,31.17,31.12,31.14,187068.0
2019-10-16 12:25:00,31.14,31.17,31.12,31.16,200919.0,31.14,31.17,31.12,31.16,200919.0
2019-10-16 12:30:00,31.16,31.17,31.12,31.14,221565.0,31.16,31.17,31.12,31.14,221565.0
2019-10-16 12:35:00,31.14,31.17,31.12,31.15,202774.0,31.14,31.17,31.12,31.15,202774.0
2019-10-16 12:40:00,31.15,31.16,31.1,31.11,172176.0,31.15,31.16,31.1,31.11,172176.0
2019-10-16 12:45:00,31.11,31.15,31.1,31.1,184546.0,31.11,31.15,31.1,31.1,184546.0
2019-10-16 12:50:00,31.1,31.11,30.97,31.01,642870.0,31.1,31.11,30.97,31.01,642870.0
2019-10-16 12:55:00,31.01,31.05,30.98,31.02,248733.0,31.01,31.05,30.98,31.02,248733.0
2019-10-16 13:00:00,31.02,31.04,30.97,30.99,361025.0,31.02,31.04,30.97,30.99,361025.0
2019-10-16 13:05:00,30.98,31.0,30.9,30.91,371891.0,30.98,31.0,30.9,30.91,371891.0
2019-10-16 13:10:00,30.91,30.93,30.85,30.89,372594.0,30.91,30.93,30.85,30.89,372594.0
2019-10-16 13:15:00,30.89,30.9,30.85,30.85,202828.0,30.89,30.9,30.85,30.85,202828.0
2019-10-16 13:20:00,30.85,30.86,30.77,30.79,513950.0,30.85,30.86,30.77,30.79,513950.0
2019-10-16 13:25:00,30.8,30.84,30.79,30.84,200968.0,30.8,30.84,30.79,30.84,200968.0
2019-10-16 13:30:00,30.83,30.91,30.83,30.9,389359.0,30.83,30.91,30.83,30.9,389359.0
2019-10-16 13:35:00,30.91,30.94,30.9,30.93,329412.0,30.91,30.94,30.9,30.93,329412.0
2019-10-16 13:40:00,30.94,30.97,30.88,30.94,358492.0,30.94,30.97,30.88,30.94,358492.0
2019-10-16 13:45:00,30.94,30.95,30.91,30.91,182932.0,30.94,30.95,30.91,30.91,182932.0
2019-10-16 13:50:00,30.92,30.94,30.89,30.9,265932.0,30.92,30.94,30.89,30.9,265932.0
2019-10-16 13:55:00,30.89,30.89,30.85,30.86,186219.0,30.89,30.89,30.85,30.86,186219.0
2019-10-16 14:00:00,30.86,30.91,30.83,30.9,234518.0,30.86,30.91,30.83,30.9,234518.0
2019-10-16 14:05:00,30.9,30.95,30.9,30.94,213732.0,30.9,30.95,30.9,30.94,213732.0
2019-10-16 14:10:00,30.95,31.0,30.92,31.0,293396.0,30.95,31.0,30.92,31.0,293396.0
2019-10-16 14:15:00,31.0,31.03,30.97,31.02,236260.0,31.0,31.03,30.97,31.02,236260.0
2019-10-16 14:20:00,31.02,31.03,30.98,30.99,186927.0,31.02,31.03,30.98,30.99,186927.0
2019-10-16 14:25:00,30.99,31.02,30.98,31.02,174401.0,30.99,31.02,30.98,31.02,174401.0
2019-10-16 14:30:00,31.02,31.07,31.01,31.06,334842.0,31.02,31.07,31.01,31.06,334842.0
2019-10-16 14:35:00,31.05,31.06,30.98,31.05,227416.0,31.05,31.06,30.98,31.05,227416.0
2019-10-16 14:40:00,31.05,31.06,31.0,31.01,216138.0,31.05,31.06,31.0,31.01,216138.0
2019-10-16 14:45:00,31.01,31.02,30.98,31.0,167687.0,31.01,31.02,30.98,31.0,167687.0
2019-10-16 14:50:00,30.99,31.02,30.99,31.02,127792.0,30.99,31.02,30.99,31.02,127792.0
2019-10-16 14:55:00,31.01,31.03,30.95,30.95,294863.0,31.01,31.03,30.95,30.95,294863.0
2019-10-16 15:00:00,30.96,30.96,30.91,30.92,181213.0,30.96,30.96,30.91,30.92,181213.0
2019-10-16 15:05:00,30.93,30.93,30.88,30.89,278370.0,30.93,30.93,30.88,30.89,278370.0
2019-10-16 15:10:00,30.89,30.92,30.86,30.86,246482.0,30.89,30.92,30.86,30.86,246482.0
2019-10-16 15:15:00,30.86,30.88,30.81,30.86,273224.0,30.86,30.88,30.81,30.86,273224.0
2019-10-16 15:20:00,30.86,30.89,30.85,30.88,187349.0,30.86,30.89,30.85,30.88,187349.0
2019-10-16 15:25:00,30.88,30.88,30.83,30.85,195757.0,30.88,30.88,30.83,30.85,195757.0
2019-10-16 15:30:00,30.86,30.87,30.83,30.86,290554.0,30.86,30.87,30.83,30.86,290554.0
2019-10-16 15:35:00,30.86,30.91,30.85,30.88,399191.0,30.86,30.91,30.85,30.88,399191.0
2019-10-16 15:40:00,30.88,30.89,30.81,30.81,318484.0,30.88,30.89,30.81,30.81,318484.0
2019-10-16 15:45:00,30.82,30.88,30.8,30.82,565520.0,30.82,30.88,30.8,30.82,565520.0
2019-10-16 15:50:00,30.82,30.86,30.81,30.85,468314.0,30.82,30.86,30.81,30.85,468314.0
2019-10-16 15:55:00,30.85,30.85,30.81,30.82,965467.0,30.85,30.85,30.81,30.82,965467.0
2019-10-17 09:30:00,31.3,31.4,31.18,31.22,2447994.0,31.3,31.4,31.18,31.22,2447994.0
2019-10-17 09:35:00,31.22,31.25,31.04,31.09,1766069.0,31.22,31.25,31.04,31.09,1766069.0
2019-10-17 09:40:00,31.09,31.18,31.06,31.1,1609727.0,31.09,31.18,31.06,31.1,1609727.0
2019-10-17 09:45:00,31.1,31.2,31.1,31.12,842651.0,31.1,31.2,31.1,31.12,842651.0
2019-10-17 09:50:00,31.13,31.32,31.12,31.31,1074118.0,31.13,31.32,31.12,31.31,1074118.0
2019-10-17 09:55:00,31.32,31.32,31.22,31.28,531871.0,31.32,31.32,31.22,31.28,531871.0
2019-10-17 10:00:00,31.28,31.29,31.19,31.21,619424.0,31.28,31.29,31.19,31.21,619424.0
2019-10-17 10:05:00,31.21,31.29,31.21,31.24,764555.0,31.21,31.29,31.21,31.24,764555.0
2019-10-17 10:10:00,31.24,31.27,31.19,31.25,646734.0,31.24,31.27,31.19,31.25,646734.0
2019-10-17 10:15:00,31.25,31.29,31.19,31.21,768233.0,31.25,31.29,31.19,31.21,768233.0
2019-10-17 10:20:00,31.21,31.23,31.12,31.15,777113.0,31.21,31.23,31.12,31.15,777113.0
2019-10-17 10:25:00,31.15,31.18,31.03,31.09,739358.0,31.15,31.18,31.03,31.09,739358.0
2019-10-17 10:30:00,31.09,31.13,31.03,31.07,873865.0,31.09,31.13,31.03,31.07,873865.0
2019-10-17 10:35:00,31.06,31.18,31.01,31.17,921961.0,31.06,31.18,31.01,31.17,921961.0
2019-10-17 10:40:00,31.17,31.18,31.09,31.14,766337.0,31.17,31.18,31.09,31.14,766337.0
2019-10-17 10:45:00,31.14,31.16,31.06,31.08,307076.0,31.14,31.16,31.06,31.08,307076.0
2019-10-17 10:50:00,31.08,31.13,31.07,31.13,680095.0,31.08,31.13,31.07,31.13,680095.0
2019-10-17 10:55:00,31.12,31.16,31.1,31.1,348984.0,31.12,31.16,31.1,31.1,348984.0
2019-10-17 11:00:00,31.1,31.1,31.02,31.07,377410.0,31.1,31.1,31.02,31.07,377410.0
2019-10-17 11:05:00,31.07,31.08,31.03,31.05,384492.0,31.07,31.08,31.03,31.05,384492.0
2019-10-17 11:10:00,31.05,31.15,31.04,31.14,323262.0,31.05,31.15,31.04,31.14,323262.0
2019-10-17 11:15:00,31.13,31.16,31.11,31.14,222243.0,31.13,31.16,31.11,31.14,222243.0
2019-10-17 11:20:00,31.14,31.19,31.1,31.18,405920.0,31.14,31.19,31.1,31.18,405920.0
2019-10-17 11:25:00,31.18,31.2,31.15,31.16,401205.0,31.18,31.2,31.15,31.16,401205.0
2019-10-17 11:30:00,31.17,31.18,31.03,31.04,382421.0,31.17,31.18,31.03,31.04,382421.0
2019-10-17 11:35:00,31.04,31.12,31.02,31.11,275459.0,31.04,31.12,31.02,31.11,275459.0
2019-10-17 11:40:00,31.11,31.12,30.98,31.0,631528.0,31.11,31.12,30.98,31.0,631528.0
2019-10-17 11:45:00,31.0,31.0,30.95,30.98,578457.0,31.0,31.0,30.95,30.98,578457.0
2019-10-17 11:50:00,30.97,30.98,30.86,30.89,515174.0,30.97,30.98,30.86,30.89,515174.0
2019-10-17 11:55:00,30.89,31.01,30.88,31.0,493869.0,30.89,31.01,30.88,31.0,493869.0
2019-10-17 12:00:00,31.01,31.05,30.91,30.97,391604.0,31.01,31.05,30.91,30.97,391604.0
2019-10-17 12:05:00,30.97,30.98,30.92,30.96,222336.0,30.97,30.98,30.92,30.96,222336.0
2019-10-17 12:10:00,30.96,30.98,30.93,30.98,154499.0,30.96,30.98,30.93,30.98,154499.0
2019-10-17 12:15:00,30.98,31.02,30.96,30.99,211020.0,30.98,31.02,30.96,30.99,211020.0
2019-10-17 12:20:00,31.0,31.0,30.94,30.96,163695.0,31.0,31.0,30.94,30.96,163695.0
2019-10-17 12:25:00,30.97,31.0,30.94,30.96,156063.0,30.97,31.0,30.94,30.96,156063.0
2019-10-17 12:30:00,30.95,31.0,30.95,30.99,188116.0,30.95,31.0,30.95,30.99,188116.0
2019-10-17 12:35:00,30.99,31.0,30.96,30.98,86079.0,30.99,31.0,30.96,30.98,86079.0
2019-10-17 12:40:00,30.98,30.99,30.96,30.99,109104.0,30.98,30.99,30.96,30.99,109104.0
2019-10-17 12:45:00,30.99,30.99,30.97,30.98,110145.0,30.99,30.99,30.97,30.98,110145.0
2019-10-17 12:50:00,30.98,31.0,30.97,30.99,106062.0,30.98,31.0,30.97,30.99,106062.0
2019-10-17 12:55:00,30.99,31.05,30.98,31.04,193071.0,30.99,31.05,30.98,31.04,193071.0
2019-10-17 13:00:00,31.03,31.08,31.02,31.03,281605.0,31.03,31.08,31.02,31.03,281605.0
2019-10-17 13:05:00,31.03,31.06,31.0,31.05,218474.0,31.03,31.06,31.0,31.05,218474.0
2019-10-17 13:10:00,31.05,31.07,31.04,31.05,132480.0,31.05,31.07,31.04,31.05,132480.0
2019-10-17 13:15:00,31.06,31.1,31.03,31.1,320619.0,31.06,31.1,31.03,31.1,320619.0
2019-10-17 13:20:00,31.1,31.17,31.1,31.16,355936.0,31.1,31.17,31.1,31.16,355936.0
2019-10-17 13:25:00,31.17,31.24,31.16,31.22,563185.0,31.17,31.24,31.16,31.22,563185.0
2019-10-17 13:30:00,31.21,31.26,31.21,31.26,302507.0,31.21,31.26,31.21,31.26,302507.0
2019-10-17 13:35:00,31.26,31.26,31.22,31.22,194027.0,31.26,31.26,31.22,31.22,194027.0
2019-10-17 13:40:00,31.23,31.25,31.21,31.24,245228.0,31.23,31.25,31.21,31.24,245228.0
2019-10-17 13:45:00,31.24,31.27,31.23,31.25,283935.0,31.24,31.27,31.23,31.25,283935.0
2019-10-17 13:50:00,31.25,31.26,31.22,31.24,187133.0,31.25,31.26,31.22,31.24,187133.0
2019-10-17 13:55:00,31.23,31.24,31.18,31.21,406660.0,31.23,31.24,31.18,31.21,406660.0
2019-10-17 14:00:00,31.21,31.22,31.13,31.15,368229.0,31.21,31.22,31.13,31.15,368229.0
2019-10-17 14:05:00,31.15,31.19,31.15,31.16,176409.0,31.15,31.19,31.15,31.16,176409.0
2019-10-17 14:10:00,31.16,31.17,31.12,31.13,148546.0,31.16,31.17,31.12,31.13,148546.0
2019-10-17 14:15:00,31.13,31.13,31.09,31.12,210607.0,31.13,31.13,31.09,31.12,210607.0
2019-10-17 14:20:00,31.11,31.13,31.1,31.13,97043.0,31.11,31.13,31.1,31.13,97043.0
2019-10-17 14:25:00,31.12,31.15,31.11,31.12,138107.0,31.12,31.15,31.11,31.12,138107.0
2019-10-17 14:30:00,31.11,31.12,31.05,31.07,312925.0,31.11,31.12,31.05,31.07,312925.0
2019-10-17 14:35:00,31.07,31.09,31.06,31.07,243891.0,31.07,31.09,31.06,31.07,243891.0
2019-10-17 14:40:00,31.06,31.11,31.06,31.1,240599.0,31.06,31.11,31.06,31.1,240599.0
2019-10-17 14:45:00,31.09,31.12,31.08,31.1,156606.0,31.09,31.12,31.08,31.1,156606.0
2019-10-17 14:50:00,31.11,31.14,31.1,31.14,211536.0,31.11,31.14,31.1,31.14,211536.0
2019-10-17 14:55:00,31.14,31.16,31.13,31.16,234839.0,31.14,31.16,31.13,31.16,234839.0
2019-10-17 15:00:00,31.16,31.16,31.1,31.12,314338.0,31.16,31.16,31.1,31.12,314338.0
2019-10-17 15:05:00,31.13,31.15,31.08,31.12,262173.0,31.13,31.15,31.08,31.12,262173.0
2019-10-17 15:10:00,31.12,31.17,31.12,31.16,135836.0,31.12,31.17,31.12,31.16,135836.0
2019-10-17 15:15:00,31.17,31.17,31.14,31.16,124533.0,31.17,31.17,31.14,31.16,124533.0
2019-10-17 15:20:00,31.16,31.19,31.15,31.19,179200.0,31.16,31.19,31.15,31.19,179200.0
2019-10-17 15:25:00,31.19,31.22,31.19,31.21,293919.0,31.19,31.22,31.19,31.21,293919.0
2019-10-17 15:30:00,31.21,31.24,31.18,31.19,443418.0,31.21,31.24,31.18,31.19,443418.0
2019-10-17 15:35:00,31.19,31.19,31.13,31.15,278258.0,31.19,31.19,31.13,31.15,278258.0
2019-10-17 15:40:00,31.14,31.16,31.12,31.13,220012.0,31.14,31.16,31.12,31.13,220012.0
2019-10-17 15:45:00,31.12,31.17,31.12,31.14,348881.0,31.12,31.17,31.12,31.14,348881.0
2019-10-17 15:50:00,31.14,31.18,31.13,31.16,522404.0,31.14,31.18,31.13,31.16,522404.0
2019-10-17 15:55:00,31.16,31.17,31.12,31.15,1161038.0,31.16,31.17,31.12,31.15,1161038.0
2019-10-18 09:30:00,31.06,31.26,31.0,31.15,2701687.0,31.06,31.26,31.0,31.15,2701687.0
2019-10-18 09:35:00,31.15,31.33,31.14,31.26,1404497.0,31.15,31.33,31.14,31.26,1404497.0
2019-10-18 09:40:00,31.26,31.32,31.23,31.32,727990.0,31.26,31.32,31.23,31.32,727990.0
2019-10-18 09:45:00,31.32,31.32,31.15,31.23,595125.0,31.32,31.32,31.15,31.23,595125.0
2019-10-18 09:50:00,31.24,31.32,31.23,31.29,537072.0,31.24,31.32,31.23,31.29,537072.0
2019-10-18 09:55:00,31.28,31.32,31.25,31.28,484098.0,31.28,31.32,31.25,31.28,484098.0
2019-10-18 10:00:00,31.29,31.29,31.18,31.2,400542.0,31.29,31.29,31.18,31.2,400542.0
2019-10-18 10:05:00,31.21,31.24,31.15,31.19,470454.0,31.21,31.24,31.15,31.19,470454.0
2019-10-18 10:10:00,31.2,31.24,31.15,31.16,420756.0,31.2,31.24,31.15,31.16,420756.0
2019-10-18 10:15:00,31.17,31.17,31.04,31.09,643618.0,31.17,31.17,31.04,31.09,643618.0
2019-10-18 10:20:00,31.1,31.1,30.98,31.02,674705.0,31.1,31.1,30.98,31.02,674705.0
2019-10-18 10:25:00,31.03,31.05,30.87,30.91,1064024.0,31.03,31.05,30.87,30.91,1064024.0
2019-10-18 10:30:00,30.91,30.92,30.8,30.81,916011.0,30.91,30.92,30.8,30.81,916011.0
2019-10-18 10:35:00,30.81,30.92,30.8,30.89,538110.0,30.81,30.92,30.8,30.89,538110.0
2019-10-18 10:40:00,30.89,30.9,30.7,30.75,926392.0,30.89,30.9,30.7,30.75,926392.0
2019-10-18 10:45:00,30.76,30.82,30.73,30.79,411249.0,30.76,30.82,30.73,30.79,411249.0
2019-10-18 10:50:00,30.8,30.9,30.79,30.9,500683.0,30.8,30.9,30.79,30.9,500683.0
2019-10-18 10:55:00,30.9,30.91,30.85,30.88,297383.0,30.9,30.91,30.85,30.88,297383.0
2019-10-18 11:00:00,30.88,30.89,30.83,30.86,224672.0,30.88,30.89,30.83,30.86,224672.0
2019-10-18 11:05:00,30.86,30.95,30.83,30.84,479757.0,30.86,30.95,30.83,30.84,479757.0
2019-10-18 11:10:00,30.83,30.92,30.82,30.88,216000.0,30.83,30.92,30.82,30.88,216000.0
2019-10-18 11:15:00,30.89,30.9,30.83,30.84,251334.0,30.89,30.9,30.83,30.84,251334.0
2019-10-18 11:20:00,30.83,30.86,30.8,30.8,289545.0,30.83,30.86,30.8,30.8,289545.0
2019-10-18 11:25:00,30.8,30.81,30.77,30.8,205080.0,30.8,30.81,30.77,30.8,205080.0
2019-10-18 11:30:00,30.8,30.85,30.77,30.78,328854.0,30.8,30.85,30.77,30.78,328854.0
2019-10-18 11:35:00,30.78,30.82,30.76,30.79,177438.0,30.78,30.82,30.76,30.79,177438.0
2019-10-18 11:40:00,30.79,30.8,30.73,30.75,295467.0,30.79,30.8,30.73,30.75,295467.0
2019-10-18 11:45:00,30.75,30.79,30.74,30.75,197242.0,30.75,30.79,30.74,30.75,197242.0
2019-10-18 11:50:00,30.75,30.75,30.6,30.61,551240.0,30.75,30.75,30.6,30.61,551240.0
2019-10-18 11:55:00,30.62,30.67,30.57,30.57,534382.0,30.62,30.67,30.57,30.57,534382.0
2019-10-18 12:00:00,30.57,30.61,30.51,30.6,434320.0,30.57,30.61,30.51,30.6,434320.0
2019-10-18 12:05:00,30.59,30.63,30.58,30.59,391402.0,30.59,30.63,30.58,30.59,391402.0
2019-10-18 12:10:00,30.58,30.65,30.58,30.59,221249.0,30.58,30.65,30.58,30.59,221249.0
2019-10-18 12:15:00,30.59,30.61,30.38,30.38,921483.0,30.59,30.61,30.38,30.38,921483.0
2019-10-18 12:20:00,30.39,30.42,30.29,30.4,998916.0,30.39,30.42,30.29,30.4,998916.0
2019-10-18 12:25:00,30.4,30.45,30.37,30.43,339589.0,30.4,30.45,30.37,30.43,339589.0
2019-10-18 12:30:00,30.42,30.43,30.36,30.41,366808.0,30.42,30.43,30.36,30.41,366808.0
2019-10-18 12:35:00,30.41,30.5,30.4,30.47,489005.0,30.41,30.5,30.4,30.47,489005.0
2019-10-18 12:40:00,30.46,30.53,30.45,30.5,376661.0,30.46,30.53,30.45,30.5,376661.0
2019-10-18 12:45:00,30.51,30.6,30.49,30.57,352802.0,30.51,30.6,30.49,30.57,352802.0
2019-10-18 12:50:00,30.58,30.59,30.5,30.53,315696.0,30.58,30.59,30.5,30.53,315696.0
2019-10-18 12:55:00,30.53,30.56,30.45,30.49,371883.0,30.53,30.56,30.45,30.49,371883.0
2019-10-18 13:00:00,30.49,30.58,30.47,30.58,220885.0,30.49,30.58,30.47,30.58,220885.0
2019-10-18 13:05:00,30.58,30.67,30.57,30.67,377334.0,30.58,30.67,30.57,30.67,377334.0
2019-10-18 13:10:00,30.67,30.67,30.62,30.67,149324.0,30.67,30.67,30.62,30.67,149324.0
2019-10-18 13:15:00,30.67,30.72,30.65,30.7,216379.0,30.67,30.72,30.65,30.7,216379.0
2019-10-18 13:20:00,30.7,30.74,30.67,30.71,210767.0,30.7,30.74,30.67,30.71,210767.0
2019-10-18 13:25:00,30.72,30.74,30.68,30.7,159054.0,30.72,30.74,30.68,30.7,159054.0
2019-10-18 13:30:00,30.69,30.75,30.66,30.75,259042.0,30.69,30.75,30.66,30.75,259042.0
2019-10-18 13:35:00,30.75,30.75,30.72,30.75,119220.0,30.75,30.75,30.72,30.75,119220.0
2019-10-18 13:40:00,30.75,30.79,30.74,30.79,312983.0,30.75,30.79,30.74,30.79,312983.0
2019-10-18 13:45:00,30.78,30.84,30.78,30.83,276048.0,30.78,30.84,30.78,30.83,276048.0
2019-10-18 13:50:00,30.83,30.84,30.79,30.81,194219.0,30.83,30.84,30.79,30.81,194219.0
2019-10-18 13:55:00,30.8,30.84,30.79,30.84,240563.0,30.8,30.84,30.79,30.84,240563.0
2019-10-18 14:00:00,30.84,30.87,30.8,30.8,334667.0,30.84,30.87,30.8,30.8,334667.0
2019-10-18 14:05:00,30.81,30.87,30.8,30.84,196018.0,30.81,30.87,30.8,30.84,196018.0
2019-10-18 14:10:00,30.84,30.85,30.82,30.83,146773.0,30.84,30.85,30.82,30.83,146773.0
2019-10-18 14:15:00,30.84,30.86,30.82,30.85,132502.0,30.84,30.86,30.82,30.85,132502.0
2019-10-18 14:20:00,30.85,30.88,30.84,30.88,207186.0,30.85,30.88,30.84,30.88,207186.0
2019-10-18 14:25:00,30.88,30.92,30.86,30.92,397170.0,30.88,30.92,30.86,30.92,397170.0
2019-10-18 14:30:00,30.92,30.97,30.9,30.97,297813.0,30.92,30.97,30.9,30.97,297813.0
2019-10-18 14:35:00,30.96,30.97,30.89,30.89,372512.0,30.96,30.97,30.89,30.89,372512.0
2019-10-18 14:40:00,30.9,30.94,30.87,30.94,372069.0,30.9,30.94,30.87,30.94,372069.0
2019-10-18 14:45:00,30.94,30.95,30.9,30.93,188320.0,30.94,30.95,30.9,30.93,188320.0
2019-10-18 14:50:00,30.93,30.98,30.91,30.97,301142.0,30.93,30.98,30.91,30.97,301142.0
2019-10-18 14:55:00,30.97,31.0,30.96,30.99,248878.0,30.97,31.0,30.96,30.99,248878.0
2019-10-18 15:00:00,30.99,31.02,30.96,31.01,343637.0,30.99,31.02,30.96,31.01,343637.0
2019-10-18 15:05:00,31.01,31.03,31.0,31.02,313486.0,31.01,31.03,31.0,31.02,313486.0
2019-10-18 15:10:00,31.02,31.07,31.01,31.05,440883.0,31.02,31.07,31.01,31.05,440883.0
2019-10-18 15:15:00,31.05,31.05,30.99,31.0,222947.0,31.05,31.05,30.99,31.0,222947.0
2019-10-18 15:20:00,30.99,31.01,30.98,30.99,273632.0,30.99,31.01,30.98,30.99,273632.0
2019-10-18 15:25:00,30.98,31.04,30.98,31.01,546127.0,30.98,31.04,30.98,31.01,546127.0
2019-10-18 15:30:00,31.0,31.08,31.0,31.03,523896.0,31.0,31.08,31.0,31.03,523896.0
2019-10-18 15:35:00,31.03,31.1,31.01,31.07,411539.0,31.03,31.1,31.01,31.07,411539.0
2019-10-18 15:40:00,31.07,31.11,31.02,31.07,680030.0,31.07,31.11,31.02,31.07,680030.0
2019-10-18 15:45:00,31.07,31.07,30.98,31.0,474084.0,31.07,31.07,30.98,31.0,474084.0
2019-10-18 15:50:00,31.01,31.04,31.0,31.01,825490.0,31.01,31.04,31.0,31.01,825490.0
2019-10-18 15:55:00,31.01,31.01,30.94,30.97,1602642.0,31.01,31.01,30.94,30.97,1602642.0
2019-10-21 09:30:00,31.57,31.7,31.41,31.48,2660133.0,31.57,31.7,31.41,31.48,2660133.0
2019-10-21 09:35:00,31.49,31.84,31.48,31.77,2851889.0,31.49,31.84,31.48,31.77,2851889.0
2019-10-21 09:40:00,31.76,31.89,31.71,31.86,2183166.0,31.76,31.89,31.71,31.86,2183166.0
2019-10-21 09:45:00,31.87,31.9,31.7,31.7,1676824.0,31.87,31.9,31.7,31.7,1676824.0
2019-10-21 09:50:00,31.71,31.78,31.68,31.77,854784.0,31.71,31.78,31.68,31.77,854784.0
2019-10-21 09:55:00,31.77,31.8,31.58,31.61,1640615.0,31.77,31.8,31.58,31.61,1640615.0
2019-10-21 10:00:00,31.61,31.7,31.45,31.46,1111879.0,31.61,31.7,31.45,31.46,1111879.0
2019-10-21 10:05:00,31.45,31.56,31.43,31.54,937461.0,31.45,31.56,31.43,31.54,937461.0
2019-10-21 10:10:00,31.55,31.64,31.5,31.63,618549.0,31.55,31.64,31.5,31.63,618549.0
2019-10-21 10:15:00,31.64,31.68,31.51,31.54,839399.0,31.64,31.68,31.51,31.54,839399.0
2019-10-21 10:20:00,31.54,31.66,31.51,31.64,729712.0,31.54,31.66,31.51,31.64,729712.0
2019-10-21 10:25:00,31.63,31.77,31.6,31.76,1081753.0,31.63,31.77,31.6,31.76,1081753.0
2019-10-21 10:30:00,31.76,31.91,31.75,31.88,1532262.0,31.76,31.91,31.75,31.88,1532262.0
2019-10-21 10:35:00,31.88,31.97,31.86,31.97,1363950.0,31.88,31.97,31.86,31.97,1363950.0
2019-10-21 10:40:00,31.96,32.0,31.92,31.99,1132875.0,31.96,32.0,31.92,31.99,1132875.0
2019-10-21 10:45:00,31.99,32.0,31.86,31.92,954747.0,31.99,32.0,31.86,31.92,954747.0
2019-10-21 10:50:00,31.91,31.97,31.86,31.97,541809.0,31.91,31.97,31.86,31.97,541809.0
2019-10-21 10:55:00,31.97,32.1,31.96,32.05,1969529.0,31.97,32.1,31.96,32.05,1969529.0
2019-10-21 11:00:00,32.06,32.1,32.01,32.09,486383.0,32.06,32.1,32.01,32.09,486383.0
2019-10-21 11:05:00,32.09,32.15,32.03,32.05,968848.0,32.09,32.15,32.03,32.05,968848.0
2019-10-21 11:10:00,32.06,32.2,32.05,32.2,546041.0,32.06,32.2,32.05,32.2,546041.0
2019-10-21 11:15:00,32.19,32.26,32.12,32.12,984843.0,32.19,32.26,32.12,32.12,984843.0
2019-10-21 11:20:00,32.13,32.17,32.09,32.12,423884.0,32.13,32.17,32.09,32.12,423884.0
2019-10-21 11:25:00,32.13,32.13,32.05,32.1,631594.0,32.13,32.13,32.05,32.1,631594.0
2019-10-21 11:30:00,32.09,32.11,31.98,32.01,517190.0,32.09,32.11,31.98,32.01,517190.0
2019-10-21 11:35:00,32.01,32.02,31.93,31.96,486639.0,32.01,32.02,31.93,31.96,486639.0
2019-10-21 11:40:00,31.97,32.06,31.96,32.04,366513.0,31.97,32.06,31.96,32.04,366513.0
2019-10-21 11:45:00,32.04,32.15,32.04,32.13,383425.0,32.04,32.15,32.04,32.13,383425.0
2019-10-21 11:50:00,32.14,32.15,32.05,32.11,293231.0,32.14,32.15,32.05,32.11,293231.0
2019-10-21 11:55:00,32.11,32.11,32.01,32.07,370321.0,32.11,32.11,32.01,32.07,370321.0
2019-10-21 12:00:00,32.06,32.08,31.94,31.98,492703.0,32.06,32.08,31.94,31.98,492703.0
2019-10-21 12:05:00,31.98,32.13,31.98,32.1,484996.0,31.98,32.13,31.98,32.1,484996.0
2019-10-21 12:10:00,32.1,32.12,32.01,32.01,320692.0,32.1,32.12,32.01,32.01,320692.0
2019-10-21 12:15:00,32.02,32.04,31.98,31.99,317112.0,32.02,32.04,31.98,31.99,317112.0
2019-10-21 12:20:00,31.99,32.05,31.97,32.02,260698.0,31.99,32.05,31.97,32.02,260698.0
2019-10-21 12:25:00,32.02,32.06,32.01,32.05,245613.0,32.02,32.06,32.01,32.05,245613.0
2019-10-21 12:30:00,32.05,32.09,32.03,32.06,263561.0,32.05,32.09,32.03,32.06,263561.0
2019-10-21 12:35:00,32.07,32.09,32.04,32.08,286664.0,32.07,32.09,32.04,32.08,286664.0
2019-10-21 12:40:00,32.09,32.09,32.01,32.04,204086.0,32.09,32.09,32.01,32.04,204086.0
2019-10-21 12:45:00,32.04,32.06,32.03,32.05,104695.0,32.04,32.06,32.03,32.05,104695.0
2019-10-21 12:50:00,32.06,32.09,32.04,32.07,165744.0,32.06,32.09,32.04,32.07,165744.0
2019-10-21 12:55:00,32.08,32.17,32.07,32.16,698108.0,32.08,32.17,32.07,32.16,698108.0
2019-10-21 13:00:00,32.16,32.2,32.12,32.2,681615.0,32.16,32.2,32.12,32.2,681615.0
2019-10-21 13:05:00,32.2,32.23,32.15,32.18,542896.0,32.2,32.23,32.15,32.18,542896.0
2019-10-21 13:10:00,32.18,32.18,32.1,32.15,260283.0,32.18,32.18,32.1,32.15,260283.0
2019-10-21 13:15:00,32.15,32.19,32.08,32.11,417268.0,32.15,32.19,32.08,32.11,417268.0
2019-10-21 13:20:00,32.12,32.21,32.11,32.2,378044.0,32.12,32.21,32.11,32.2,378044.0
2019-10-21 13:25:00,32.2,32.21,32.14,32.2,236659.0,32.2,32.21,32.14,32.2,236659.0
2019-10-21 13:30:00,32.2,32.21,32.16,32.18,186359.0,32.2,32.21,32.16,32.18,186359.0
2019-10-21 13:35:00,32.18,32.2,32.15,32.18,201366.0,32.18,32.2,32.15,32.18,201366.0
2019-10-21 13:40:00,32.18,32.2,32.16,32.18,191716.0,32.18,32.2,32.16,32.18,191716.0
2019-10-21 13:45:00,32.19,32.24,32.17,32.22,479277.0,32.19,32.24,32.17,32.22,479277.0
2019-10-21 13:50:00,32.22,32.23,32.19,32.22,185505.0,32.22,32.23,32.19,32.22,185505.0
2019-10-21 13:55:00,32.23,32.23,32.16,32.19,241236.0,32.23,32.23,32.16,32.19,241236.0
2019-10-21 14:00:00,32.19,32.24,32.18,32.23,310219.0,32.19,32.24,32.18,32.23,310219.0
2019-10-21 14:05:00,32.23,32.26,32.18,32.18,389584.0,32.23,32.26,32.18,32.18,389584.0
2019-10-21 14:10:00,32.18,32.19,32.17,32.18,238543.0,32.18,32.19,32.17,32.18,238543.0
2019-10-21 14:15:00,32.18,32.2,32.12,32.12,274658.0,32.18,32.2,32.12,32.12,274658.0
2019-10-21 14:20:00,32.13,32.15,32.1,32.15,334016.0,32.13,32.15,32.1,32.15,334016.0
2019-10-21 14:25:00,32.14,32.17,32.11,32.14,157230.0,32.14,32.17,32.11,32.14,157230.0
2019-10-21 14:30:00,32.14,32.17,32.13,32.13,200324.0,32.14,32.17,32.13,32.13,200324.0
2019-10-21 14:35:00,32.13,32.14,32.1,32.12,199100.0,32.13,32.14,32.1,32.12,199100.0
2019-10-21 14:40:00,32.11,32.15,32.11,32.15,308373.0,32.11,32.15,32.11,32.15,308373.0
2019-10-21 14:45:00,32.15,32.16,32.1,32.11,244134.0,32.15,32.16,32.1,32.11,244134.0
2019-10-21 14:50:00,32.11,32.12,32.07,32.08,509192.0,32.11,32.12,32.07,32.08,509192.0
2019-10-21 14:55:00,32.09,32.09,32.01,32.05,349955.0,32.09,32.09,32.01,32.05,349955.0
2019-10-21 15:00:00,32.05,32.07,32.01,32.02,195786.0,32.05,32.07,32.01,32.02,195786.0
2019-10-21 15:05:00,32.02,32.03,31.99,32.0,239264.0,32.02,32.03,31.99,32.0,239264.0
2019-10-21 15:10:00,32.01,32.04,32.0,32.01,272902.0,32.01,32.04,32.0,32.01,272902.0
2019-10-21 15:15:00,32.01,32.05,32.0,32.05,203588.0,32.01,32.05,32.0,32.05,203588.0
2019-10-21 15:20:00,32.04,32.05,31.98,31.99,290099.0,32.04,32.05,31.98,31.99,290099.0
2019-10-21 15:25:00,31.99,32.04,31.98,32.03,247810.0,31.99,32.04,31.98,32.03,247810.0
2019-10-21 15:30:00,32.03,32.05,32.0,32.02,335994.0,32.03,32.05,32.0,32.02,335994.0
2019-10-21 15:35:00,32.01,32.03,32.0,32.01,176387.0,32.01,32.03,32.0,32.01,176387.0
2019-10-21 15:40:00,32.01,32.03,32.0,32.02,325117.0,32.01,32.03,32.0,32.02,325117.0
2019-10-21 15:45:00,32.01,32.06,32.01,32.04,434081.0,32.01,32.06,32.01,32.04,434081.0
2019-10-21 15:50:00,32.04,32.05,32.0,32.04,714007.0,32.04,32.05,32.0,32.04,714007.0
2019-10-21 15:55:00,32.04,32.07,32.0,32.05,1333425.0,32.04,32.07,32.0,32.05,1333425.0
2019-10-22 09:30:00,32.06,32.15,31.67,31.75,3290665.0,32.06,32.15,31.67,31.75,3290665.0
2019-10-22 09:35:00,31.76,31.85,31.68,31.85,1538038.0,31.76,31.85,31.68,31.85,1538038.0
2019-10-22 09:40:00,31.85,32.0,31.81,31.98,2084386.0,31.85,32.0,31.81,31.98,2084386.0
2019-10-22 09:45:00,31.99,32.0,31.72,31.75,1404661.0,31.99,32.0,31.72,31.75,1404661.0
2019-10-22 09:50:00,31.74,31.87,31.74,31.77,1466630.0,31.74,31.87,31.74,31.77,1466630.0
2019-10-22 09:55:00,31.77,31.9,31.76,31.87,906455.0,31.77,31.9,31.76,31.87,906455.0
2019-10-22 10:00:00,31.89,32.01,31.88,31.97,892336.0,31.89,32.01,31.88,31.97,892336.0
2019-10-22 10:05:00,31.98,32.09,31.94,32.04,779849.0,31.98,32.09,31.94,32.04,779849.0
2019-10-22 10:10:00,32.04,32.05,31.9,31.99,559247.0,32.04,32.05,31.9,31.99,559247.0
2019-10-22 10:15:00,31.99,32.09,31.95,31.99,522833.0,31.99,32.09,31.95,31.99,522833.0
2019-10-22 10:20:00,31.99,32.06,31.98,32.05,299005.0,31.99,32.06,31.98,32.05,299005.0
2019-10-22 10:25:00,32.06,32.08,32.01,32.05,281514.0,32.06,32.08,32.01,32.05,281514.0
2019-10-22 10:30:00,32.05,32.12,31.95,31.97,729959.0,32.05,32.12,31.95,31.97,729959.0
2019-10-22 10:35:00,31.97,31.99,31.91,31.99,639771.0,31.97,31.99,31.91,31.99,639771.0
2019-10-22 10:40:00,31.99,32.04,31.96,31.96,350074.0,31.99,32.04,31.96,31.96,350074.0
2019-10-22 10:45:00,31.97,31.98,31.92,31.96,318457.0,31.97,31.98,31.92,31.96,318457.0
2019-10-22 10:50:00,31.96,32.0,31.92,31.99,293760.0,31.96,32.0,31.92,31.99,293760.0
2019-10-22 10:55:00,31.98,31.99,31.87,31.89,370549.0,31.98,31.99,31.87,31.89,370549.0
2019-10-22 11:00:00,31.89,31.94,31.88,31.91,237191.0,31.89,31.94,31.88,31.91,237191.0
2019-10-22 11:05:00,31.91,31.96,31.89,31.91,365386.0,31.91,31.96,31.89,31.91,365386.0
2019-10-22 11:10:00,31.91,31.93,31.78,31.79,500819.0,31.91,31.93,31.78,31.79,500819.0
2019-10-22 11:15:00,31.79,31.79,31.69,31.75,892145.0,31.79,31.79,31.69,31.75,892145.0
2019-10-22 11:20:00,31.75,31.76,31.72,31.74,373969.0,31.75,31.76,31.72,31.74,373969.0
2019-10-22 11:25:00,31.74,31.8,31.74,31.79,341903.0,31.74,31.8,31.74,31.79,341903.0
2019-10-22 11:30:00,31.79,31.81,31.75,31.79,246577.0,31.79,31.81,31.75,31.79,246577.0
2019-10-22 11:35:00,31.79,31.84,31.77,31.79,227261.0,31.79,31.84,31.77,31.79,227261.0
2019-10-22 11:40:00,31.78,31.84,31.78,31.83,304805.0,31.78,31.84,31.78,31.83,304805.0
2019-10-22 11:45:00,31.84,31.87,31.81,31.84,251562.0,31.84,31.87,31.81,31.84,251562.0
2019-10-22 11:50:00,31.84,31.84,31.76,31.79,238459.0,31.84,31.84,31.76,31.79,238459.0
2019-10-22 11:55:00,31.8,31.82,31.66,31.7,667424.0,31.8,31.82,31.66,31.7,667424.0
2019-10-22 12:00:00,31.7,31.77,31.68,31.76,289043.0,31.7,31.77,31.68,31.76,289043.0
2019-10-22 12:05:00,31.76,31.81,31.76,31.77,238857.0,31.76,31.81,31.76,31.77,238857.0
2019-10-22 12:10:00,31.76,31.85,31.75,31.85,228433.0,31.76,31.85,31.75,31.85,228433.0
2019-10-22 12:15:00,31.84,31.89,31.83,31.87,284349.0,31.84,31.89,31.83,31.87,284349.0
2019-10-22 12:20:00,31.88,31.89,31.82,31.84,280950.0,31.88,31.89,31.82,31.84,280950.0
2019-10-22 12:25:00,31.84,31.87,31.8,31.86,226558.0,31.84,31.87,31.8,31.86,226558.0
2019-10-22 12:30:00,31.86,31.89,31.84,31.84,143464.0,31.86,31.89,31.84,31.84,143464.0
2019-10-22 12:35:00,31.83,31.84,31.79,31.79,156243.0,31.83,31.84,31.79,31.79,156243.0
2019-10-22 12:40:00,31.79,31.87,31.79,31.87,170175.0,31.79,31.87,31.79,31.87,170175.0
2019-10-22 12:45:00,31.86,31.89,31.83,31.85,189508.0,31.86,31.89,31.83,31.85,189508.0
2019-10-22 12:50:00,31.85,31.85,31.79,31.8,243805.0,31.85,31.85,31.79,31.8,243805.0
2019-10-22 12:55:00,31.81,31.82,31.79,31.81,113518.0,31.81,31.82,31.79,31.81,113518.0
2019-10-22 13:00:00,31.81,31.81,31.73,31.77,232397.0,31.81,31.81,31.73,31.77,232397.0
2019-10-22 13:05:00,31.77,31.78,31.75,31.76,178298.0,31.77,31.78,31.75,31.76,178298.0
2019-10-22 13:10:00,31.77,31.78,31.72,31.77,246365.0,31.77,31.78,31.72,31.77,246365.0
2019-10-22 13:15:00,31.77,31.78,31.74,31.76,117602.0,31.77,31.78,31.74,31.76,117602.0
2019-10-22 13:20:00,31.77,31.81,31.76,31.77,159071.0,31.77,31.81,31.76,31.77,159071.0
2019-10-22 13:25:00,31.77,31.79,31.76,31.77,77858.0,31.77,31.79,31.76,31.77,77858.0
2019-10-22 13:30:00,31.78,31.8,31.75,31.79,116229.0,31.78,31.8,31.75,31.79,116229.0
2019-10-22 13:35:00,31.78,31.8,31.77,31.8,77073.0,31.78,31.8,31.77,31.8,77073.0
2019-10-22 13:40:00,31.8,31.8,31.77,31.77,97662.0,31.8,31.8,31.77,31.77,97662.0
2019-10-22 13:45:00,31.77,31.78,31.75,31.76,104834.0,31.77,31.78,31.75,31.76,104834.0
2019-10-22 13:50:00,31.76,31.76,31.7,31.72,252231.0,31.76,31.76,31.7,31.72,252231.0
2019-10-22 13:55:00,31.72,31.76,31.68,31.75,205767.0,31.72,31.76,31.68,31.75,205767.0
2019-10-22 14:00:00,31.74,31.78,31.73,31.77,110470.0,31.74,31.78,31.73,31.77,110470.0
2019-10-22 14:05:00,31.77,31.79,31.76,31.77,115305.0,31.77,31.79,31.76,31.77,115305.0
2019-10-22 14:10:00,31.77,31.8,31.77,31.79,97620.0,31.77,31.8,31.77,31.79,97620.0
2019-10-22 14:15:00,31.79,31.83,31.78,31.81,153892.0,31.79,31.83,31.78,31.81,153892.0
2019-10-22 14:20:00,31.82,31.83,31.76,31.78,149495.0,31.82,31.83,31.76,31.78,149495.0
2019-10-22 14:25:00,31.78,31.81,31.74,31.78,138016.0,31.78,31.81,31.74,31.78,138016.0
2019-10-22 14:30:00,31.78,31.8,31.71,31.75,321727.0,31.78,31.8,31.71,31.75,321727.0
2019-10-22 14:35:00,31.74,31.78,31.73,31.76,169467.0,31.74,31.78,31.73,31.76,169467.0
2019-10-22 14:40:00,31.75,31.76,31.71,31.73,215860.0,31.75,31.76,31.71,31.73,215860.0
2019-10-22 14:45:00,31.74,31.74,31.67,31.7,371658.0,31.74,31.74,31.67,31.7,371658.0
2019-10-22 14:50:00,31.69,31.7,31.6,31.64,406554.0,31.69,31.7,31.6,31.64,406554.0
2019-10-22 14:55:00,31.64,31.69,31.63,31.67,261929.0,31.64,31.69,31.63,31.67,261929.0
2019-10-22 15:00:00,31.67,31.69,31.56,31.57,503990.0,31.67,31.69,31.56,31.57,503990.0
2019-10-22 15:05:00,31.57,31.63,31.54,31.59,326932.0,31.57,31.63,31.54,31.59,326932.0
2019-10-22 15:10:00,31.6,31.61,31.57,31.61,195920.0,31.6,31.61,31.57,31.61,195920.0
2019-10-22 15:15:00,31.6,31.62,31.55,31.58,351729.0,31.6,31.62,31.55,31.58,351729.0
2019-10-22 15:20:00,31.58,31.6,31.55,31.57,225699.0,31.58,31.6,31.55,31.57,225699.0
2019-10-22 15:25:00,31.58,31.61,31.55,31.57,241850.0,31.58,31.61,31.55,31.57,241850.0
2019-10-22 15:30:00,31.56,31.61,31.56,31.59,351528.0,31.56,31.61,31.56,31.59,351528.0
2019-10-22 15:35:00,31.59,31.64,31.58,31.61,301012.0,31.59,31.64,31.58,31.61,301012.0
2019-10-22 15:40:00,31.6,31.61,31.55,31.56,266066.0,31.6,31.61,31.55,31.56,266066.0
2019-10-22 15:45:00,31.56,31.59,31.52,31.57,706319.0,31.56,31.59,31.52,31.57,706319.0
2019-10-22 15:50:00,31.57,31.58,31.51,31.54,640216.0,31.57,31.58,31.51,31.54,640216.0
2019-10-22 15:55:00,31.53,31.55,31.5,31.51,924344.0,31.53,31.55,31.5,31.51,924344.0
2019-10-23 09:30:00,31.05,31.16,30.83,30.91,2508158.0,31.05,31.16,30.83,30.91,2508158.0
2019-10-23 09:35:00,30.91,31.24,30.89,31.21,1282158.0,30.91,31.24,30.89,31.21,1282158.0
2019-10-23 09:40:00,31.21,31.32,31.14,31.26,1172693.0,31.21,31.32,31.14,31.26,1172693.0
2019-10-23 09:45:00,31.27,31.4,31.26,31.28,1222446.0,31.27,31.4,31.26,31.28,1222446.0
2019-10-23 09:50:00,31.28,31.29,31.2,31.23,729638.0,31.28,31.29,31.2,31.23,729638.0
2019-10-23 09:55:00,31.24,31.3,31.2,31.29,389776.0,31.24,31.3,31.2,31.29,389776.0
2019-10-23 10:00:00,31.29,31.3,31.21,31.29,313709.0,31.29,31.3,31.21,31.29,313709.0
2019-10-23 10:05:00,31.29,31.35,31.19,31.23,571045.0,31.29,31.35,31.19,31.23,571045.0
2019-10-23 10:10:00,31.23,31.3,31.22,31.28,228770.0,31.23,31.3,31.22,31.28,228770.0
2019-10-23 10:15:00,31.29,31.31,31.14,31.17,429253.0,31.29,31.31,31.14,31.17,429253.0
2019-10-23 10:20:00,31.18,31.22,31.15,31.16,224905.0,31.18,31.22,31.15,31.16,224905.0
2019-10-23 10:25:00,31.15,31.21,31.15,31.18,173065.0,31.15,31.21,31.15,31.18,173065.0
2019-10-23 10:30:00,31.19,31.23,31.15,31.16,348154.0,31.19,31.23,31.15,31.16,348154.0
2019-10-23 10:35:00,31.16,31.18,31.1,31.15,392793.0,31.16,31.18,31.1,31.15,392793.0
2019-10-23 10:40:00,31.16,31.27,31.14,31.25,317424.0,31.16,31.27,31.14,31.25,317424.0
2019-10-23 10:45:00,31.25,31.29,31.22,31.24,184252.0,31.25,31.29,31.22,31.24,184252.0
2019-10-23 10:50:00,31.23,31.37,31.21,31.37,444764.0,31.23,31.37,31.21,31.37,444764.0
2019-10-23 10:55:00,31.37,31.44,31.35,31.38,522686.0,31.37,31.44,31.35,31.38,522686.0
2019-10-23 11:00:00,31.38,31.39,31.31,31.36,263166.0,31.38,31.39,31.31,31.36,263166.0
2019-10-23 11:05:00,31.36,31.38,31.35,31.35,128341.0,31.36,31.38,31.35,31.35,128341.0
2019-10-23 11:10:00,31.36,31.36,31.31,31.36,198915.0,31.36,31.36,31.31,31.36,198915.0
2019-10-23 11:15:00,31.35,31.46,31.35,31.44,354105.0,31.35,31.46,31.35,31.44,354105.0
2019-10-23 11:20:00,31.43,31.49,31.42,31.45,286432.0,31.43,31.49,31.42,31.45,286432.0
2019-10-23 11:25:00,31.44,31.47,31.4,31.43,278595.0,31.44,31.47,31.4,31.43,278595.0
2019-10-23 11:30:00,31.43,31.49,31.41,31.48,168307.0,31.43,31.49,31.41,31.48,168307.0
2019-10-23 11:35:00,31.47,31.56,31.46,31.52,473635.0,31.47,31.56,31.46,31.52,473635.0
2019-10-23 11:40:00,31.52,31.58,31.51,31.57,285692.0,31.52,31.58,31.51,31.57,285692.0
2019-10-23 11:45:00,31.56,31.58,31.5,31.51,173088.0,31.56,31.58,31.5,31.51,173088.0
2019-10-23 11:50:00,31.51,31.52,31.44,31.46,259575.0,31.51,31.52,31.44,31.46,259575.0
2019-10-23 11:55:00,31.46,31.49,31.43,31.46,238799.0,31.46,31.49,31.43,31.46,238799.0
2019-10-23 12:00:00,31.46,31.5,31.42,31.48,214439.0,31.46,31.5,31.42,31.48,214439.0
2019-10-23 12:05:00,31.48,31.49,31.44,31.44,140779.0,31.48,31.49,31.44,31.44,140779.0
2019-10-23 12:10:00,31.45,31.48,31.41,31.47,238286.0,31.45,31.48,31.41,31.47,238286.0
2019-10-23 12:15:00,31.47,31.6,31.47,31.6,410773.0,31.47,31.6,31.47,31.6,410773.0
2019-10-23 12:20:00,31.6,31.6,31.52,31.53,143052.0,31.6,31.6,31.52,31.53,143052.0
2019-10-23 12:25:00,31.54,31.56,31.49,31.5,191398.0,31.54,31.56,31.49,31.5,191398.0
2019-10-23 12:30:00,31.49,31.55,31.48,31.51,129703.0,31.49,31.55,31.48,31.51,129703.0
2019-10-23 12:35:00,31.51,31.58,31.51,31.58,159573.0,31.51,31.58,31.51,31.58,159573.0
2019-10-23 12:40:00,31.58,31.62,31.57,31.62,276298.0,31.58,31.62,31.57,31.62,276298.0
2019-10-23 12:45:00,31.62,31.65,31.6,31.62,236496.0,31.62,31.65,31.6,31.62,236496.0
2019-10-23 12:50:00,31.62,31.63,31.57,31.6,108570.0,31.62,31.63,31.57,31.6,108570.0
2019-10-23 12:55:00,31.61,31.63,31.59,31.6,59020.0,31.61,31.63,31.59,31.6,59020.0
2019-10-23 13:00:00,31.59,31.6,31.57,31.58,111956.0,31.59,31.6,31.57,31.58,111956.0
2019-10-23 13:05:00,31.58,31.61,31.57,31.58,99742.0,31.58,31.61,31.57,31.58,99742.0
2019-10-23 13:10:00,31.58,31.58,31.5,31.5,135940.0,31.58,31.58,31.5,31.5,135940.0
2019-10-23 13:15:00,31.5,31.53,31.49,31.51,145940.0,31.5,31.53,31.49,31.51,145940.0
2019-10-23 13:20:00,31.52,31.53,31.46,31.47,162234.0,31.52,31.53,31.46,31.47,162234.0
2019-10-23 13:25:00,31.47,31.5,31.43,31.49,169467.0,31.47,31.5,31.43,31.49,169467.0
2019-10-23 13:30:00,31.48,31.5,31.47,31.48,87758.0,31.48,31.5,31.47,31.48,87758.0
2019-10-23 13:35:00,31.49,31.51,31.48,31.48,98798.0,31.49,31.51,31.48,31.48,98798.0
2019-10-23 13:40:00,31.48,31.49,31.46,31.47,69446.0,31.48,31.49,31.46,31.47,69446.0
2019-10-23 13:45:00,31.48,31.49,31.43,31.44,102360.0,31.48,31.49,31.43,31.44,102360.0
2019-10-23 13:50:00,31.43,31.46,31.42,31.43,76154.0,31.43,31.46,31.42,31.43,76154.0
2019-10-23 13:55:00,31.42,31.43,31.32,31.33,441210.0,31.42,31.43,31.32,31.33,441210.0
2019-10-23 14:00:00,31.33,31.33,31.27,31.31,258467.0,31.33,31.33,31.27,31.31,258467.0
2019-10-23 14:05:00,31.31,31.32,31.26,31.3,166309.0,31.31,31.32,31.26,31.3,166309.0
2019-10-23 14:10:00,31.3,31.31,31.27,31.28,126227.0,31.3,31.31,31.27,31.28,126227.0
2019-10-23 14:15:00,31.28,31.29,31.21,31.25,186525.0,31.28,31.29,31.21,31.25,186525.0
2019-10-23 14:20:00,31.25,31.28,31.22,31.28,120589.0,31.25,31.28,31.22,31.28,120589.0
2019-10-23 14:25:00,31.27,31.27,31.22,31.23,166743.0,31.27,31.27,31.22,31.23,166743.0
2019-10-23 14:30:00,31.22,31.25,31.22,31.23,85174.0,31.22,31.25,31.22,31.23,85174.0
2019-10-23 14:35:00,31.23,31.25,31.19,31.21,202452.0,31.23,31.25,31.19,31.21,202452.0
2019-10-23 14:40:00,31.21,31.23,31.18,31.22,124140.0,31.21,31.23,31.18,31.22,124140.0
2019-10-23 14:45:00,31.22,31.28,31.21,31.26,300790.0,31.22,31.28,31.21,31.26,300790.0
2019-10-23 14:50:00,31.27,31.27,31.21,31.26,182194.0,31.27,31.27,31.21,31.26,182194.0
2019-10-23 14:55:00,31.26,31.32,31.25,31.3,327899.0,31.26,31.32,31.25,31.3,327899.0
2019-10-23 15:00:00,31.3,31.35,31.29,31.34,207803.0,31.3,31.35,31.29,31.34,207803.0
2019-10-23 15:05:00,31.34,31.37,31.32,31.35,239482.0,31.34,31.37,31.32,31.35,239482.0
2019-10-23 15:10:00,31.35,31.37,31.33,31.34,231166.0,31.35,31.37,31.33,31.34,231166.0
2019-10-23 15:15:00,31.33,31.38,31.33,31.37,238332.0,31.33,31.38,31.33,31.37,238332.0
2019-10-23 15:20:00,31.38,31.39,31.32,31.33,306704.0,31.38,31.39,31.32,31.33,306704.0
2019-10-23 15:25:00,31.33,31.37,31.31,31.37,266550.0,31.33,31.37,31.31,31.37,266550.0
2019-10-23 15:30:00,31.37,31.41,31.36,31.38,242977.0,31.37,31.41,31.36,31.38,242977.0
2019-10-23 15:35:00,31.38,31.4,31.36,31.38,147268.0,31.38,31.4,31.36,31.38,147268.0
2019-10-23 15:40:00,31.38,31.4,31.37,31.4,145049.0,31.38,31.4,31.37,31.4,145049.0
2019-10-23 15:45:00,31.4,31.43,31.39,31.43,293703.0,31.4,31.43,31.39,31.43,293703.0
2019-10-23 15:50:00,31.43,31.44,31.33,31.35,485498.0,31.43,31.44,31.33,31.35,485498.0
2019-10-23 15:55:00,31.35,31.38,31.33,31.36,823187.0,31.35,31.38,31.33,31.36,823187.0
2019-10-24 09:30:00,31.58,31.67,31.34,31.5,1522560.0,31.58,31.67,31.34,31.5,1522560.0
2019-10-24 09:35:00,31.5,31.61,31.43,31.57,1196134.0,31.5,31.61,31.43,31.57,1196134.0
2019-10-24 09:40:00,31.56,31.66,31.48,31.65,736879.0,31.56,31.66,31.48,31.65,736879.0
2019-10-24 09:45:00,31.65,31.8,31.61,31.75,917906.0,31.65,31.8,31.61,31.75,917906.0
2019-10-24 09:50:00,31.76,31.79,31.66,31.71,834463.0,31.76,31.79,31.66,31.71,834463.0
2019-10-24 09:55:00,31.7,31.78,31.66,31.76,571301.0,31.7,31.78,31.66,31.76,571301.0
2019-10-24 10:00:00,31.76,31.86,31.67,31.71,850209.0,31.76,31.86,31.67,31.71,850209.0
2019-10-24 10:05:00,31.71,31.76,31.67,31.71,383545.0,31.71,31.76,31.67,31.71,383545.0
2019-10-24 10:10:00,31.72,31.73,31.61,31.68,492140.0,31.72,31.73,31.61,31.68,492140.0
2019-10-24 10:15:00,31.68,31.73,31.62,31.63,322172.0,31.68,31.73,31.62,31.63,322172.0
2019-10-24 10:20:00,31.63,31.68,31.6,31.65,354544.0,31.63,31.68,31.6,31.65,354544.0
2019-10-24 10:25:00,31.65,31.74,31.58,31.73,616410.0,31.65,31.74,31.58,31.73,616410.0
2019-10-24 10:30:00,31.73,31.79,31.67,31.77,604419.0,31.73,31.79,31.67,31.77,604419.0
2019-10-24 10:35:00,31.77,31.8,31.69,31.71,339268.0,31.77,31.8,31.69,31.71,339268.0
2019-10-24 10:40:00,31.71,31.78,31.7,31.74,269365.0,31.71,31.78,31.7,31.74,269365.0
2019-10-24 10:45:00,31.74,31.77,31.71,31.72,222779.0,31.74,31.77,31.71,31.72,222779.0
2019-10-24 10:50:00,31.73,31.73,31.68,31.69,225250.0,31.73,31.73,31.68,31.69,225250.0
2019-10-24 10:55:00,31.68,31.71,31.63,31.69,313158.0,31.68,31.71,31.63,31.69,313158.0
2019-10-24 11:00:00,31.69,31.71,31.67,31.7,306390.0,31.69,31.71,31.67,31.7,306390.0
2019-10-24 11:05:00,31.7,31.71,31.57,31.6,624486.0,31.7,31.71,31.57,31.6,624486.0
2019-10-24 11:10:00,31.6,31.61,31.56,31.6,323852.0,31.6,31.61,31.56,31.6,323852.0
2019-10-24 11:15:00,31.6,31.61,31.52,31.53,406672.0,31.6,31.61,31.52,31.53,406672.0
2019-10-24 11:20:00,31.54,31.61,31.51,31.56,301716.0,31.54,31.61,31.51,31.56,301716.0
2019-10-24 11:25:00,31.56,31.62,31.54,31.61,199802.0,31.56,31.62,31.54,31.61,199802.0
2019-10-24 11:30:00,31.6,31.68,31.6,31.66,305371.0,31.6,31.68,31.6,31.66,305371.0
2019-10-24 11:35:00,31.66,31.75,31.66,31.72,419175.0,31.66,31.75,31.66,31.72,419175.0
2019-10-24 11:40:00,31.72,31.75,31.67,31.68,231604.0,31.72,31.75,31.67,31.68,231604.0
2019-10-24 11:45:00,31.69,31.69,31.63,31.65,182905.0,31.69,31.69,31.63,31.65,182905.0
2019-10-24 11:50:00,31.65,31.7,31.59,31.67,242854.0,31.65,31.7,31.59,31.67,242854.0
2019-10-24 11:55:00,31.67,31.81,31.66,31.8,401045.0,31.67,31.81,31.66,31.8,401045.0
2019-10-24 12:00:00,31.8,31.81,31.75,31.76,211125.0,31.8,31.81,31.75,31.76,211125.0
2019-10-24 12:05:00,31.75,31.76,31.64,31.69,353279.0,31.75,31.76,31.64,31.69,353279.0
2019-10-24 12:10:00,31.69,31.69,31.58,31.59,370808.0,31.69,31.69,31.58,31.59,370808.0
2019-10-24 12:15:00,31.59,31.63,31.53,31.6,312555.0,31.59,31.63,31.53,31.6,312555.0
2019-10-24 12:20:00,31.6,31.62,31.56,31.59,283148.0,31.6,31.62,31.56,31.59,283148.0
2019-10-24 12:25:00,31.59,31.63,31.57,31.62,151177.0,31.59,31.63,31.57,31.62,151177.0
2019-10-24 12:30:00,31.62,31.67,31.61,31.66,253569.0,31.62,31.67,31.61,31.66,253569.0
2019-10-24 12:35:00,31.67,31.69,31.62,31.64,161181.0,31.67,31.69,31.62,31.64,161181.0
2019-10-24 12:40:00,31.65,31.66,31.6,31.61,148853.0,31.65,31.66,31.6,31.61,148853.0
2019-10-24 12:45:00,31.61,31.69,31.6,31.66,179857.0,31.61,31.69,31.6,31.66,179857.0
2019-10-24 12:50:00,31.66,31.71,31.65,31.69,173200.0,31.66,31.71,31.65,31.69,173200.0
2019-10-24 12:55:00,31.69,31.72,31.63,31.67,178029.0,31.69,31.72,31.63,31.67,178029.0
2019-10-24 13:00:00,31.68,31.68,31.65,31.67,96008.0,31.68,31.68,31.65,31.67,96008.0
2019-10-24 13:05:00,31.67,31.77,31.66,31.75,427980.0,31.67,31.77,31.66,31.75,427980.0
2019-10-24 13:10:00,31.75,31.79,31.74,31.78,182504.0,31.75,31.79,31.74,31.78,182504.0
2019-10-24 13:15:00,31.78,31.79,31.69,31.73,218272.0,31.78,31.79,31.69,31.73,218272.0
2019-10-24 13:20:00,31.72,31.77,31.71,31.76,107348.0,31.72,31.77,31.71,31.76,107348.0
2019-10-24 13:25:00,31.76,31.81,31.75,31.79,201872.0,31.76,31.81,31.75,31.79,201872.0
2019-10-24 13:30:00,31.8,31.81,31.71,31.73,173385.0,31.8,31.81,31.71,31.73,173385.0
2019-10-24 13:35:00,31.73,31.78,31.73,31.77,109431.0,31.73,31.78,31.73,31.77,109431.0
2019-10-24 13:40:00,31.77,31.8,31.74,31.79,111147.0,31.77,31.8,31.74,31.79,111147.0
2019-10-24 13:45:00,31.79,31.85,31.76,31.83,382130.0,31.79,31.85,31.76,31.83,382130.0
2019-10-24 13:50:00,31.83,31.84,31.76,31.78,297609.0,31.83,31.84,31.76,31.78,297609.0
2019-10-24 13:55:00,31.78,31.79,31.76,31.79,112943.0,31.78,31.79,31.76,31.79,112943.0
2019-10-24 14:00:00,31.79,31.79,31.7,31.71,149088.0,31.79,31.79,31.7,31.71,149088.0
2019-10-24 14:05:00,31.72,31.73,31.68,31.71,150781.0,31.72,31.73,31.68,31.71,150781.0
2019-10-24 14:10:00,31.71,31.73,31.7,31.72,92791.0,31.71,31.73,31.7,31.72,92791.0
2019-10-24 14:15:00,31.71,31.74,31.69,31.72,132675.0,31.71,31.74,31.69,31.72,132675.0
2019-10-24 14:20:00,31.72,31.73,31.7,31.72,102607.0,31.72,31.73,31.7,31.72,102607.0
2019-10-24 14:25:00,31.72,31.72,31.7,31.71,104872.0,31.72,31.72,31.7,31.71,104872.0
2019-10-24 14:30:00,31.71,31.76,31.7,31.73,187539.0,31.71,31.76,31.7,31.73,187539.0
2019-10-24 14:35:00,31.73,31.74,31.71,31.72,78882.0,31.73,31.74,31.71,31.72,78882.0
2019-10-24 14:40:00,31.72,31.73,31.7,31.7,113848.0,31.72,31.73,31.7,31.7,113848.0
2019-10-24 14:45:00,31.69,31.7,31.66,31.67,154468.0,31.69,31.7,31.66,31.67,154468.0
2019-10-24 14:50:00,31.67,31.71,31.67,31.69,95337.0,31.67,31.71,31.67,31.69,95337.0
2019-10-24 14:55:00,31.69,31.72,31.69,31.7,77203.0,31.69,31.72,31.69,31.7,77203.0
2019-10-24 15:00:00,31.7,31.74,31.69,31.7,127134.0,31.7,31.74,31.69,31.7,127134.0
2019-10-24 15:05:00,31.71,31.72,31.67,31.69,91513.0,31.71,31.72,31.67,31.69,91513.0
2019-10-24 15:10:00,31.69,31.72,31.68,31.72,128332.0,31.69,31.72,31.68,31.72,128332.0
2019-10-24 15:15:00,31.71,31.75,31.71,31.74,194154.0,31.71,31.75,31.71,31.74,194154.0
2019-10-24 15:20:00,31.74,31.75,31.72,31.74,150849.0,31.74,31.75,31.72,31.74,150849.0
2019-10-24 15:25:00,31.74,31.79,31.73,31.78,323518.0,31.74,31.79,31.73,31.78,323518.0
2019-10-24 15:30:00,31.78,31.78,31.73,31.76,144404.0,31.78,31.78,31.73,31.76,144404.0
2019-10-24 15:35:00,31.76,31.79,31.75,31.77,199356.0,31.76,31.79,31.75,31.77,199356.0
2019-10-24 15:40:00,31.78,31.78,31.74,31.76,172174.0,31.78,31.78,31.74,31.76,172174.0
2019-10-24 15:45:00,31.75,31.78,31.72,31.77,247822.0,31.75,31.78,31.72,31.77,247822.0
2019-10-24 15:50:00,31.78,31.79,31.73,31.74,571084.0,31.78,31.79,31.73,31.74,571084.0
2019-10-24 15:55:00,31.75,31.75,31.7,31.73,1069370.0,31.75,31.75,31.7,31.73,1069370.0
2019-10-25 09:30:00,31.9,32.01,31.83,31.88,2170964.0,31.9,32.01,31.83,31.88,2170964.0
2019-10-25 09:35:00,31.89,32.2,31.88,32.14,1501926.0,31.89,32.2,31.88,32.14,1501926.0
2019-10-25 09:40:00,32.14,32.19,32.05,32.09,1240371.0,32.14,32.19,32.05,32.09,1240371.0
2019-10-25 09:45:00,32.09,32.14,31.98,32.03,1450827.0,32.09,32.14,31.98,32.03,1450827.0
2019-10-25 09:50:00,32.02,32.15,32.02,32.09,933522.0,32.02,32.15,32.02,32.09,933522.0
2019-10-25 09:55:00,32.09,32.26,32.03,32.17,1343825.0,32.09,32.26,32.03,32.17,1343825.0
2019-10-25 10:00:00,32.16,32.2,32.09,32.1,617692.0,32.16,32.2,32.09,32.1,617692.0
2019-10-25 10:05:00,32.1,32.18,32.07,32.16,663400.0,32.1,32.18,32.07,32.16,663400.0
2019-10-25 10:10:00,32.16,32.19,32.11,32.16,698307.0,32.16,32.19,32.11,32.16,698307.0
2019-10-25 10:15:00,32.17,32.19,32.14,32.18,586772.0,32.17,32.19,32.14,32.18,586772.0
2019-10-25 10:20:00,32.19,32.36,32.17,32.36,1140386.0,32.19,32.36,32.17,32.36,1140386.0
2019-10-25 10:25:00,32.36,32.44,32.32,32.38,1175217.0,32.36,32.44,32.32,32.38,1175217.0
2019-10-25 10:30:00,32.38,32.41,32.31,32.31,609286.0,32.38,32.41,32.31,32.31,609286.0
2019-10-25 10:35:00,32.31,32.46,32.3,32.38,828939.0,32.31,32.46,32.3,32.38,828939.0
2019-10-25 10:40:00,32.37,32.38,32.3,32.33,406530.0,32.37,32.38,32.3,32.33,406530.0
2019-10-25 10:45:00,32.33,32.38,32.28,32.36,651993.0,32.33,32.38,32.28,32.36,651993.0
2019-10-25 10:50:00,32.37,32.44,32.34,32.44,596504.0,32.37,32.44,32.34,32.44,596504.0
2019-10-25 10:55:00,32.44,32.44,32.36,32.37,321753.0,32.44,32.44,32.36,32.37,321753.0
2019-10-25 11:00:00,32.37,32.4,32.34,32.36,587769.0,32.37,32.4,32.34,32.36,587769.0
2019-10-25 11:05:00,32.35,32.43,32.31,32.4,560240.0,32.35,32.43,32.31,32.4,560240.0
2019-10-25 11:10:00,32.4,32.57,32.39,32.55,1279215.0,32.4,32.57,32.39,32.55,1279215.0
2019-10-25 11:15:00,32.55,32.68,32.54,32.67,932168.0,32.55,32.68,32.54,32.67,932168.0
2019-10-25 11:20:00,32.68,32.78,32.68,32.76,1416180.0,32.68,32.78,32.68,32.76,1416180.0
2019-10-25 11:25:00,32.77,32.85,32.74,32.82,951405.0,32.77,32.85,32.74,32.82,951405.0
2019-10-25 11:30:00,32.82,32.83,32.72,32.75,762386.0,32.82,32.83,32.72,32.75,762386.0
2019-10-25 11:35:00,32.75,32.81,32.7,32.77,553501.0,32.75,32.81,32.7,32.77,553501.0
2019-10-25 11:40:00,32.77,32.86,32.74,32.75,573474.0,32.77,32.86,32.74,32.75,573474.0
2019-10-25 11:45:00,32.74,32.82,32.74,32.81,376122.0,32.74,32.82,32.74,32.81,376122.0
2019-10-25 11:50:00,32.81,32.81,32.76,32.79,280779.0,32.81,32.81,32.76,32.79,280779.0
2019-10-25 11:55:00,32.79,32.81,32.72,32.74,256187.0,32.79,32.81,32.72,32.74,256187.0
2019-10-25 12:00:00,32.75,32.77,32.72,32.75,412961.0,32.75,32.77,32.72,32.75,412961.0
2019-10-25 12:05:00,32.74,32.78,32.66,32.69,533198.0,32.74,32.78,32.66,32.69,533198.0
2019-10-25 12:10:00,32.68,32.71,32.64,32.68,503037.0,32.68,32.71,32.64,32.68,503037.0
2019-10-25 12:15:00,32.68,32.76,32.65,32.75,486531.0,32.68,32.76,32.65,32.75,486531.0
2019-10-25 12:20:00,32.74,32.82,32.74,32.79,553229.0,32.74,32.82,32.74,32.79,553229.0
2019-10-25 12:25:00,32.79,32.83,32.74,32.82,375317.0,32.79,32.83,32.74,32.82,375317.0
2019-10-25 12:30:00,32.83,32.86,32.76,32.77,438207.0,32.83,32.86,32.76,32.77,438207.0
2019-10-25 12:35:00,32.77,32.81,32.71,32.75,366950.0,32.77,32.81,32.71,32.75,366950.0
2019-10-25 12:40:00,32.75,32.75,32.71,32.73,303901.0,32.75,32.75,32.71,32.73,303901.0
2019-10-25 12:45:00,32.73,32.74,32.69,32.73,301946.0,32.73,32.74,32.69,32.73,301946.0
2019-10-25 12:50:00,32.73,32.76,32.69,32.69,267852.0,32.73,32.76,32.69,32.69,267852.0
2019-10-25 12:55:00,32.7,32.7,32.63,32.68,481451.0,32.7,32.7,32.63,32.68,481451.0
2019-10-25 13:00:00,32.68,32.7,32.64,32.64,200521.0,32.68,32.7,32.64,32.64,200521.0
2019-10-25 13:05:00,32.64,32.69,32.64,32.66,218130.0,32.64,32.69,32.64,32.66,218130.0
2019-10-25 13:10:00,32.66,32.75,32.65,32.74,290006.0,32.66,32.75,32.65,32.74,290006.0
2019-10-25 13:15:00,32.74,32.75,32.71,32.75,184764.0,32.74,32.75,32.71,32.75,184764.0
2019-10-25 13:20:00,32.74,32.8,32.74,32.76,217959.0,32.74,32.8,32.74,32.76,217959.0
2019-10-25 13:25:00,32.75,32.79,32.74,32.79,225464.0,32.75,32.79,32.74,32.79,225464.0
2019-10-25 13:30:00,32.79,32.8,32.73,32.76,255340.0,32.79,32.8,32.73,32.76,255340.0
2019-10-25 13:35:00,32.76,32.76,32.72,32.75,183740.0,32.76,32.76,32.72,32.75,183740.0
2019-10-25 13:40:00,32.75,32.81,32.74,32.81,355566.0,32.75,32.81,32.74,32.81,355566.0
2019-10-25 13:45:00,32.8,32.85,32.78,32.81,400088.0,32.8,32.85,32.78,32.81,400088.0
2019-10-25 13:50:00,32.82,32.86,32.79,32.84,357588.0,32.82,32.86,32.79,32.84,357588.0
2019-10-25 13:55:00,32.84,32.85,32.78,32.79,185071.0,32.84,32.85,32.78,32.79,185071.0
2019-10-25 14:00:00,32.8,32.83,32.73,32.74,321100.0,32.8,32.83,32.73,32.74,321100.0
2019-10-25 14:05:00,32.74,32.75,32.64,32.66,440630.0,32.74,32.75,32.64,32.66,440630.0
2019-10-25 14:10:00,32.66,32.7,32.64,32.7,220581.0,32.66,32.7,32.64,32.7,220581.0
2019-10-25 14:15:00,32.7,32.7,32.66,32.68,409443.0,32.7,32.7,32.66,32.68,409443.0
2019-10-25 14:20:00,32.69,32.73,32.68,32.73,264396.0,32.69,32.73,32.68,32.73,264396.0
2019-10-25 14:25:00,32.73,32.76,32.7,32.76,200923.0,32.73,32.76,32.7,32.76,200923.0
2019-10-25 14:30:00,32.75,32.76,32.68,32.68,211180.0,32.75,32.76,32.68,32.68,211180.0
2019-10-25 14:35:00,32.68,32.69,32.63,32.63,361115.0,32.68,32.69,32.63,32.63,361115.0
2019-10-25 14:40:00,32.63,32.66,32.61,32.63,243174.0,32.63,32.66,32.61,32.63,243174.0
2019-10-25 14:45:00,32.62,32.67,32.59,32.66,358664.0,32.62,32.67,32.59,32.66,358664.0
2019-10-25 14:50:00,32.66,32.67,32.62,32.66,158414.0,32.66,32.67,32.62,32.66,158414.0
2019-10-25 14:55:00,32.66,32.71,32.66,32.69,294175.0,32.66,32.71,32.66,32.69,294175.0
2019-10-25 15:00:00,32.68,32.68,32.63,32.63,283088.0,32.68,32.68,32.63,32.63,283088.0
2019-10-25 15:05:00,32.64,32.64,32.58,32.62,261275.0,32.64,32.64,32.58,32.62,261275.0
2019-10-25 15:10:00,32.62,32.64,32.6,32.64,188923.0,32.62,32.64,32.6,32.64,188923.0
2019-10-25 15:15:00,32.64,32.68,32.62,32.65,266952.0,32.64,32.68,32.62,32.65,266952.0
2019-10-25 15:20:00,32.65,32.72,32.63,32.71,366626.0,32.65,32.72,32.63,32.71,366626.0
2019-10-25 15:25:00,32.71,32.72,32.67,32.69,225126.0,32.71,32.72,32.67,32.69,225126.0
2019-10-25 15:30:00,32.68,32.72,32.67,32.72,213334.0,32.68,32.72,32.67,32.72,213334.0
2019-10-25 15:35:00,32.71,32.72,32.68,32.71,358677.0,32.71,32.72,32.68,32.71,358677.0
2019-10-25 15:40:00,32.71,32.72,32.67,32.7,305918.0,32.71,32.72,32.67,32.7,305918.0
2019-10-25 15:45:00,32.7,32.71,32.67,32.69,515782.0,32.7,32.71,32.67,32.69,515782.0
2019-10-25 15:50:00,32.69,32.7,32.65,32.7,558631.0,32.69,32.7,32.65,32.7,558631.0
2019-10-25 15:55:00,32.7,32.76,32.68,32.71,1449016.0,32.7,32.76,32.68,32.71,1449016.0
2019-10-28 09:30:00,33.16,33.44,33.15,33.25,3242605.0,33.16,33.44,33.15,33.25,3242605.0
2019-10-28 09:35:00,33.25,33.42,33.24,33.31,1776918.0,33.25,33.42,33.24,33.31,1776918.0
2019-10-28 09:40:00,33.3,33.37,33.18,33.28,1168409.0,33.3,33.37,33.18,33.28,1168409.0
2019-10-28 09:45:00,33.28,33.34,33.22,33.25,724660.0,33.28,33.34,33.22,33.25,724660.0
2019-10-28 09:50:00,33.26,33.42,33.22,33.41,1414895.0,33.26,33.42,33.22,33.41,1414895.0
2019-10-28 09:55:00,33.4,33.43,33.31,33.37,804644.0,33.4,33.43,33.31,33.37,804644.0
2019-10-28 10:00:00,33.37,33.6,33.36,33.57,1542439.0,33.37,33.6,33.36,33.57,1542439.0
2019-10-28 10:05:00,33.57,33.61,33.49,33.58,910030.0,33.57,33.61,33.49,33.58,910030.0
2019-10-28 10:10:00,33.59,33.7,33.56,33.64,937157.0,33.59,33.7,33.56,33.64,937157.0
2019-10-28 10:15:00,33.64,33.65,33.54,33.56,782017.0,33.64,33.65,33.54,33.56,782017.0
2019-10-28 10:20:00,33.55,33.66,33.55,33.64,526467.0,33.55,33.66,33.55,33.64,526467.0
2019-10-28 10:25:00,33.64,33.65,33.51,33.58,721697.0,33.64,33.65,33.51,33.58,721697.0
2019-10-28 10:30:00,33.58,33.59,33.51,33.57,462530.0,33.58,33.59,33.51,33.57,462530.0
2019-10-28 10:35:00,33.57,33.58,33.48,33.51,638778.0,33.57,33.58,33.48,33.51,638778.0
2019-10-28 10:40:00,33.5,33.55,33.41,33.52,652081.0,33.5,33.55,33.41,33.52,652081.0
2019-10-28 10:45:00,33.52,33.55,33.5,33.5,334822.0,33.52,33.55,33.5,33.5,334822.0
2019-10-28 10:50:00,33.5,33.51,33.45,33.48,559827.0,33.5,33.51,33.45,33.48,559827.0
2019-10-28 10:55:00,33.48,33.55,33.42,33.42,603247.0,33.48,33.55,33.42,33.42,603247.0
2019-10-28 11:00:00,33.42,33.49,33.41,33.46,578862.0,33.42,33.49,33.41,33.46,578862.0
2019-10-28 11:05:00,33.47,33.5,33.44,33.5,349634.0,33.47,33.5,33.44,33.5,349634.0
2019-10-28 11:10:00,33.5,33.54,33.48,33.51,553072.0,33.5,33.54,33.48,33.51,553072.0
2019-10-28 11:15:00,33.51,33.51,33.45,33.46,447211.0,33.51,33.51,33.45,33.46,447211.0
2019-10-28 11:20:00,33.46,33.5,33.45,33.48,268567.0,33.46,33.5,33.45,33.48,268567.0
2019-10-28 11:25:00,33.48,33.56,33.48,33.55,417220.0,33.48,33.56,33.48,33.55,417220.0
2019-10-28 11:30:00,33.55,33.61,33.54,33.6,748853.0,33.55,33.61,33.54,33.6,748853.0
2019-10-28 11:35:00,33.61,33.67,33.59,33.65,536781.0,33.61,33.67,33.59,33.65,536781.0
2019-10-28 11:40:00,33.65,33.75,33.62,33.74,817689.0,33.65,33.75,33.62,33.74,817689.0
2019-10-28 11:45:00,33.74,33.81,33.67,33.77,944452.0,33.74,33.81,33.67,33.77,944452.0
2019-10-28 11:50:00,33.76,33.82,33.75,33.77,653370.0,33.76,33.82,33.75,33.77,653370.0
2019-10-28 11:55:00,33.76,33.87,33.75,33.87,640006.0,33.76,33.87,33.75,33.87,640006.0
2019-10-28 12:00:00,33.87,33.87,33.79,33.83,646325.0,33.87,33.87,33.79,33.83,646325.0
2019-10-28 12:05:00,33.82,33.84,33.8,33.8,296902.0,33.82,33.84,33.8,33.8,296902.0
2019-10-28 12:10:00,33.8,33.84,33.78,33.83,364386.0,33.8,33.84,33.78,33.83,364386.0
2019-10-28 12:15:00,33.83,33.86,33.8,33.84,690940.0,33.83,33.86,33.8,33.84,690940.0
2019-10-28 12:20:00,33.85,33.88,33.83,33.87,709094.0,33.85,33.88,33.83,33.87,709094.0
2019-10-28 12:25:00,33.87,33.92,33.86,33.9,547298.0,33.87,33.92,33.86,33.9,547298.0
2019-10-28 12:30:00,33.9,33.91,33.79,33.81,769638.0,33.9,33.91,33.79,33.81,769638.0
2019-10-28 12:35:00,33.8,33.85,33.77,33.83,579479.0,33.8,33.85,33.77,33.83,579479.0
2019-10-28 12:40:00,33.84,33.85,33.8,33.82,278676.0,33.84,33.85,33.8,33.82,278676.0
2019-10-28 12:45:00,33.83,33.84,33.8,33.83,199679.0,33.83,33.84,33.8,33.83,199679.0
2019-10-28 12:50:00,33.83,33.83,33.72,33.76,552364.0,33.83,33.83,33.72,33.76,552364.0
2019-10-28 12:55:00,33.77,33.78,33.74,33.74,425399.0,33.77,33.78,33.74,33.74,425399.0
2019-10-28 13:00:00,33.74,33.78,33.73,33.77,226989.0,33.74,33.78,33.73,33.77,226989.0
2019-10-28 13:05:00,33.77,33.78,33.74,33.75,403389.0,33.77,33.78,33.74,33.75,403389.0
2019-10-28 13:10:00,33.75,33.77,33.73,33.75,490993.0,33.75,33.77,33.73,33.75,490993.0
2019-10-28 13:15:00,33.74,33.75,33.71,33.73,293570.0,33.74,33.75,33.71,33.73,293570.0
2019-10-28 13:20:00,33.73,33.74,33.68,33.72,441565.0,33.73,33.74,33.68,33.72,441565.0
2019-10-28 13:25:00,33.72,33.8,33.72,33.79,368228.0,33.72,33.8,33.72,33.79,368228.0
2019-10-28 13:30:00,33.79,33.79,33.74,33.76,252797.0,33.79,33.79,33.74,33.76,252797.0
2019-10-28 13:35:00,33.75,33.76,33.71,33.73,217342.0,33.75,33.76,33.71,33.73,217342.0
2019-10-28 13:40:00,33.74,33.74,33.71,33.72,210207.0,33.74,33.74,33.71,33.72,210207.0
2019-10-28 13:45:00,33.73,33.77,33.72,33.75,238232.0,33.73,33.77,33.72,33.75,238232.0
2019-10-28 13:50:00,33.76,33.81,33.75,33.81,402934.0,33.76,33.81,33.75,33.81,402934.0
2019-10-28 13:55:00,33.81,33.82,33.75,33.8,383107.0,33.81,33.82,33.75,33.8,383107.0
2019-10-28 14:00:00,33.79,33.85,33.79,33.83,328313.0,33.79,33.85,33.79,33.83,328313.0
2019-10-28 14:05:00,33.83,33.84,33.81,33.82,185203.0,33.83,33.84,33.81,33.82,185203.0
2019-10-28 14:10:00,33.82,33.83,33.8,33.82,179050.0,33.82,33.83,33.8,33.82,179050.0
2019-10-28 14:15:00,33.82,33.85,33.81,33.84,252104.0,33.82,33.85,33.81,33.84,252104.0
2019-10-28 14:20:00,33.84,33.86,33.84,33.84,210012.0,33.84,33.86,33.84,33.84,210012.0
2019-10-28 14:25:00,33.84,33.85,33.8,33.8,234353.0,33.84,33.85,33.8,33.8,234353.0
2019-10-28 14:30:00,33.8,33.85,33.78,33.85,201096.0,33.8,33.85,33.78,33.85,201096.0
2019-10-28 14:35:00,33.84,33.86,33.8,33.84,188823.0,33.84,33.86,33.8,33.84,188823.0
2019-10-28 14:40:00,33.84,33.84,33.82,33.84,143476.0,33.84,33.84,33.82,33.84,143476.0
2019-10-28 14:45:00,33.84,33.85,33.82,33.84,150563.0,33.84,33.85,33.82,33.84,150563.0
2019-10-28 14:50:00,33.84,33.84,33.8,33.81,188571.0,33.84,33.84,33.8,33.81,188571.0
2019-10-28 14:55:00,33.81,33.83,33.75,33.77,481054.0,33.81,33.83,33.75,33.77,481054.0
2019-10-28 15:00:00,33.77,33.77,33.71,33.72,562188.0,33.77,33.77,33.71,33.72,562188.0
2019-10-28 15:05:00,33.72,33.74,33.69,33.73,453333.0,33.72,33.74,33.69,33.73,453333.0
2019-10-28 15:10:00,33.73,33.76,33.72,33.73,350499.0,33.73,33.76,33.72,33.73,350499.0
2019-10-28 15:15:00,33.74,33.74,33.69,33.69,857847.0,33.74,33.74,33.69,33.69,857847.0
2019-10-28 15:20:00,33.69,33.79,33.69,33.79,443589.0,33.69,33.79,33.69,33.79,443589.0
2019-10-28 15:25:00,33.78,33.84,33.77,33.83,505460.0,33.78,33.84,33.77,33.83,505460.0
2019-10-28 15:30:00,33.82,33.83,33.77,33.77,472970.0,33.82,33.83,33.77,33.77,472970.0
2019-10-28 15:35:00,33.77,33.79,33.74,33.74,418587.0,33.77,33.79,33.74,33.74,418587.0
2019-10-28 15:40:00,33.74,33.77,33.72,33.73,427826.0,33.74,33.77,33.72,33.73,427826.0
2019-10-28 15:45:00,33.73,33.76,33.69,33.75,607096.0,33.73,33.76,33.69,33.75,607096.0
2019-10-28 15:50:00,33.75,33.76,33.7,33.72,891405.0,33.75,33.76,33.7,33.72,891405.0
2019-10-28 15:55:00,33.72,33.75,33.68,33.7,2028563.0,33.72,33.75,33.68,33.7,2028563.0
2019-10-29 09:30:00,33.72,33.9,33.7,33.79,2519911.0,33.72,33.9,33.7,33.79,2519911.0
2019-10-29 09:35:00,33.8,33.8,33.62,33.7,1829019.0,33.8,33.8,33.62,33.7,1829019.0
2019-10-29 09:40:00,33.7,33.75,33.53,33.56,1444321.0,33.7,33.75,33.53,33.56,1444321.0
2019-10-29 09:45:00,33.56,33.62,33.48,33.57,1280430.0,33.56,33.62,33.48,33.57,1280430.0
2019-10-29 09:50:00,33.56,33.58,33.43,33.45,1296701.0,33.56,33.58,33.43,33.45,1296701.0
2019-10-29 09:55:00,33.46,33.46,33.16,33.18,1918149.0,33.46,33.46,33.16,33.18,1918149.0
2019-10-29 10:00:00,33.17,33.19,32.91,32.93,2427082.0,33.17,33.19,32.91,32.93,2427082.0
2019-10-29 10:05:00,32.93,32.93,32.7,32.82,2349244.0,32.93,32.93,32.7,32.82,2349244.0
2019-10-29 10:10:00,32.83,32.96,32.8,32.91,1929700.0,32.83,32.96,32.8,32.91,1929700.0
2019-10-29 10:15:00,32.9,33.09,32.9,33.01,1352852.0,32.9,33.09,32.9,33.01,1352852.0
2019-10-29 10:20:00,33.0,33.09,32.97,33.04,1064181.0,33.0,33.09,32.97,33.04,1064181.0
2019-10-29 10:25:00,33.03,33.18,33.01,33.12,1183984.0,33.03,33.18,33.01,33.12,1183984.0
2019-10-29 10:30:00,33.12,33.2,33.01,33.2,1311221.0,33.12,33.2,33.01,33.2,1311221.0
2019-10-29 10:35:00,33.2,33.21,33.11,33.12,929694.0,33.2,33.21,33.11,33.12,929694.0
2019-10-29 10:40:00,33.12,33.22,33.1,33.16,885617.0,33.12,33.22,33.1,33.16,885617.0
2019-10-29 10:45:00,33.17,33.25,33.07,33.12,744808.0,33.17,33.25,33.07,33.12,744808.0
2019-10-29 10:50:00,33.11,33.18,33.08,33.14,796032.0,33.11,33.18,33.08,33.14,796032.0
2019-10-29 10:55:00,33.13,33.16,33.02,33.04,741312.0,33.13,33.16,33.02,33.04,741312.0
2019-10-29 11:00:00,33.03,33.1,33.02,33.08,366411.0,33.03,33.1,33.02,33.08,366411.0
2019-10-29 11:05:00,33.08,33.18,33.06,33.14,477106.0,33.08,33.18,33.06,33.14,477106.0
2019-10-29 11:10:00,33.14,33.14,33.06,33.06,398199.0,33.14,33.14,33.06,33.06,398199.0
2019-10-29 11:15:00,33.06,33.09,33.02,33.07,408418.0,33.06,33.09,33.02,33.07,408418.0
2019-10-29 11:20:00,33.07,33.12,32.97,32.97,664898.0,33.07,33.12,32.97,32.97,664898.0
2019-10-29 11:25:00,32.98,33.09,32.97,33.08,579420.0,32.98,33.09,32.97,33.08,579420.0
2019-10-29 11:30:00,33.09,33.1,33.04,33.05,488193.0,33.09,33.1,33.04,33.05,488193.0
2019-10-29 11:35:00,33.05,33.08,32.93,32.98,658192.0,33.05,33.08,32.93,32.98,658192.0
2019-10-29 11:40:00,32.98,33.0,32.95,32.97,351776.0,32.98,33.0,32.95,32.97,351776.0
2019-10-29 11:45:00,32.97,33.0,32.95,33.0,597452.0,32.97,33.0,32.95,33.0,597452.0
2019-10-29 11:50:00,33.0,33.06,32.98,33.02,746504.0,33.0,33.06,32.98,33.02,746504.0
2019-10-29 11:55:00,33.03,33.08,32.86,32.89,706818.0,33.03,33.08,32.86,32.89,706818.0
2019-10-29 12:00:00,32.89,33.01,32.82,32.98,641072.0,32.89,33.01,32.82,32.98,641072.0
2019-10-29 12:05:00,32.97,33.13,32.97,33.11,456240.0,32.97,33.13,32.97,33.11,456240.0
2019-10-29 12:10:00,33.11,33.22,33.1,33.19,633172.0,33.11,33.22,33.1,33.19,633172.0
2019-10-29 12:15:00,33.2,33.28,33.17,33.27,452366.0,33.2,33.28,33.17,33.27,452366.0
2019-10-29 12:20:00,33.27,33.28,33.14,33.2,581550.0,33.27,33.28,33.14,33.2,581550.0
2019-10-29 12:25:00,33.21,33.29,33.2,33.28,480866.0,33.21,33.29,33.2,33.28,480866.0
2019-10-29 12:30:00,33.28,33.3,33.24,33.28,405809.0,33.28,33.3,33.24,33.28,405809.0
2019-10-29 12:35:00,33.28,33.33,33.26,33.28,454354.0,33.28,33.33,33.26,33.28,454354.0
2019-10-29 12:40:00,33.27,33.34,33.27,33.31,623444.0,33.27,33.34,33.27,33.31,623444.0
2019-10-29 12:45:00,33.31,33.37,33.24,33.25,734806.0,33.31,33.37,33.24,33.25,734806.0
2019-10-29 12:50:00,33.26,33.27,33.2,33.26,354102.0,33.26,33.27,33.2,33.26,354102.0
2019-10-29 12:55:00,33.26,33.36,33.24,33.36,457024.0,33.26,33.36,33.24,33.36,457024.0
2019-10-29 13:00:00,33.36,33.44,33.3,33.43,714268.0,33.36,33.44,33.3,33.43,714268.0
2019-10-29 13:05:00,33.43,33.43,33.32,33.33,452168.0,33.43,33.43,33.32,33.33,452168.0
2019-10-29 13:10:00,33.33,33.37,33.3,33.33,366948.0,33.33,33.37,33.3,33.33,366948.0
2019-10-29 13:15:00,33.33,33.33,33.29,33.31,364157.0,33.33,33.33,33.29,33.31,364157.0
2019-10-29 13:20:00,33.31,33.31,33.26,33.27,272782.0,33.31,33.31,33.26,33.27,272782.0
2019-10-29 13:25:00,33.27,33.27,33.17,33.26,414106.0,33.27,33.27,33.17,33.26,414106.0
2019-10-29 13:30:00,33.26,33.26,33.22,33.23,249443.0,33.26,33.26,33.22,33.23,249443.0
2019-10-29 13:35:00,33.23,33.28,33.22,33.27,230792.0,33.23,33.28,33.22,33.27,230792.0
2019-10-29 13:40:00,33.27,33.35,33.25,33.32,444817.0,33.27,33.35,33.25,33.32,444817.0
2019-10-29 13:45:00,33.31,33.34,33.27,33.29,362243.0,33.31,33.34,33.27,33.29,362243.0
2019-10-29 13:50:00,33.28,33.33,33.26,33.33,212237.0,33.28,33.33,33.26,33.33,212237.0
2019-10-29 13:55:00,33.32,33.33,33.29,33.3,301977.0,33.32,33.33,33.29,33.3,301977.0
2019-10-29 14:00:00,33.3,33.34,33.26,33.33,493754.0,33.3,33.34,33.26,33.33,493754.0
2019-10-29 14:05:00,33.33,33.39,33.32,33.37,398247.0,33.33,33.39,33.32,33.37,398247.0
2019-10-29 14:10:00,33.37,33.39,33.3,33.3,218075.0,33.37,33.39,33.3,33.3,218075.0
2019-10-29 14:15:00,33.3,33.34,33.28,33.31,288917.0,33.3,33.34,33.28,33.31,288917.0
2019-10-29 14:20:00,33.3,33.34,33.3,33.31,188039.0,33.3,33.34,33.3,33.31,188039.0
2019-10-29 14:25:00,33.3,33.33,33.28,33.3,291500.0,33.3,33.33,33.28,33.3,291500.0
2019-10-29 14:30:00,33.3,33.34,33.29,33.31,346175.0,33.3,33.34,33.29,33.31,346175.0
2019-10-29 14:35:00,33.31,33.34,33.29,33.34,212372.0,33.31,33.34,33.29,33.34,212372.0
2019-10-29 14:40:00,33.34,33.38,33.32,33.37,318595.0,33.34,33.38,33.32,33.37,318595.0
2019-10-29 14:45:00,33.37,33.42,33.33,33.38,491504.0,33.37,33.42,33.33,33.38,491504.0
2019-10-29 14:50:00,33.38,33.39,33.36,33.38,356701.0,33.38,33.39,33.36,33.38,356701.0
2019-10-29 14:55:00,33.38,33.39,33.29,33.29,644989.0,33.38,33.39,33.29,33.29,644989.0
2019-10-29 15:00:00,33.29,33.31,33.22,33.26,504530.0,33.29,33.31,33.22,33.26,504530.0
2019-10-29 15:05:00,33.26,33.31,33.22,33.3,485837.0,33.26,33.31,33.22,33.3,485837.0
2019-10-29 15:10:00,33.3,33.34,33.28,33.3,513221.0,33.3,33.34,33.28,33.3,513221.0
2019-10-29 15:15:00,33.3,33.31,33.25,33.3,552382.0,33.3,33.31,33.25,33.3,552382.0
2019-10-29 15:20:00,33.31,33.32,33.22,33.23,573499.0,33.31,33.32,33.22,33.23,573499.0
2019-10-29 15:25:00,33.23,33.23,33.12,33.14,512084.0,33.23,33.23,33.12,33.14,512084.0
2019-10-29 15:30:00,33.14,33.19,33.12,33.12,713407.0,33.14,33.19,33.12,33.12,713407.0
2019-10-29 15:35:00,33.12,33.14,33.02,33.05,1150047.0,33.12,33.14,33.02,33.05,1150047.0
2019-10-29 15:40:00,33.06,33.11,33.04,33.09,897843.0,33.06,33.11,33.04,33.09,897843.0
2019-10-29 15:45:00,33.09,33.11,32.98,32.99,1323223.0,33.09,33.11,32.98,32.99,1323223.0
2019-10-29 15:50:00,33.0,33.08,32.95,33.06,1367092.0,33.0,33.08,32.95,33.06,1367092.0
2019-10-29 15:55:00,33.06,33.1,32.99,33.06,2705793.0,33.06,33.1,32.99,33.06,2705793.0
2019-10-30 09:30:00,32.93,33.13,32.41,32.89,6121949.0,32.93,33.13,32.41,32.89,6121949.0
2019-10-30 09:35:00,32.89,33.28,32.65,33.25,4141429.0,32.89,33.28,32.65,33.25,4141429.0
2019-10-30 09:40:00,33.25,33.34,32.95,33.17,3017958.0,33.25,33.34,32.95,33.17,3017958.0
2019-10-30 09:45:00,33.17,33.2,32.75,32.82,2277980.0,33.17,33.2,32.75,32.82,2277980.0
2019-10-30 09:50:00,32.81,32.85,32.54,32.73,2686954.0,32.81,32.85,32.54,32.73,2686954.0
2019-10-30 09:55:00,32.72,32.73,32.44,32.49,1843592.0,32.72,32.73,32.44,32.49,1843592.0
2019-10-30 10:00:00,32.49,32.5,32.13,32.22,3447128.0,32.49,32.5,32.13,32.22,3447128.0
2019-10-30 10:05:00,32.22,32.34,32.03,32.1,1792818.0,32.22,32.34,32.03,32.1,1792818.0
2019-10-30 10:10:00,32.09,32.49,32.05,32.49,2064280.0,32.09,32.49,32.05,32.49,2064280.0
2019-10-30 10:15:00,32.48,32.63,32.35,32.58,1610123.0,32.48,32.63,32.35,32.58,1610123.0
2019-10-30 10:20:00,32.57,32.64,32.38,32.41,1332516.0,32.57,32.64,32.38,32.41,1332516.0
2019-10-30 10:25:00,32.41,32.52,32.33,32.48,955952.0,32.41,32.52,32.33,32.48,955952.0
2019-10-30 10:30:00,32.48,32.48,32.35,32.4,589333.0,32.48,32.48,32.35,32.4,589333.0
2019-10-30 10:35:00,32.4,32.63,32.4,32.51,1024032.0,32.4,32.63,32.4,32.51,1024032.0
2019-10-30 10:40:00,32.51,32.51,32.35,32.36,859103.0,32.51,32.51,32.35,32.36,859103.0
2019-10-30 10:45:00,32.37,32.44,32.28,32.32,714237.0,32.37,32.44,32.28,32.32,714237.0
2019-10-30 10:50:00,32.33,32.57,32.31,32.51,861888.0,32.33,32.57,32.31,32.51,861888.0
2019-10-30 10:55:00,32.51,32.55,32.45,32.49,553816.0,32.51,32.55,32.45,32.49,553816.0
2019-10-30 11:00:00,32.49,32.5,32.36,32.43,407086.0,32.49,32.5,32.36,32.43,407086.0
2019-10-30 11:05:00,32.42,32.52,32.38,32.49,601521.0,32.42,32.52,32.38,32.49,601521.0
2019-10-30 11:10:00,32.49,32.55,32.34,32.35,819466.0,32.49,32.55,32.34,32.35,819466.0
2019-10-30 11:15:00,32.35,32.41,32.25,32.27,649735.0,32.35,32.41,32.25,32.27,649735.0
2019-10-30 11:20:00,32.28,32.36,32.2,32.34,806954.0,32.28,32.36,32.2,32.34,806954.0
2019-10-30 11:25:00,32.35,32.38,32.29,32.3,382711.0,32.35,32.38,32.29,32.3,382711.0
2019-10-30 11:30:00,32.3,32.41,32.27,32.39,413711.0,32.3,32.41,32.27,32.39,413711.0
2019-10-30 11:35:00,32.39,32.52,32.39,32.44,554554.0,32.39,32.52,32.39,32.44,554554.0
2019-10-30 11:40:00,32.44,32.57,32.44,32.5,1400036.0,32.44,32.57,32.44,32.5,1400036.0
2019-10-30 11:45:00,32.5,32.75,32.49,32.73,1228017.0,32.5,32.75,32.49,32.73,1228017.0
2019-10-30 11:50:00,32.74,32.94,32.73,32.94,1173063.0,32.74,32.94,32.73,32.94,1173063.0
2019-10-30 11:55:00,32.94,32.94,32.76,32.84,895344.0,32.94,32.94,32.76,32.84,895344.0
2019-10-30 12:00:00,32.85,32.85,32.7,32.73,659650.0,32.85,32.85,32.7,32.73,659650.0
2019-10-30 12:05:00,32.72,32.89,32.72,32.73,760473.0,32.72,32.89,32.72,32.73,760473.0
2019-10-30 12:10:00,32.74,32.81,32.65,32.66,448313.0,32.74,32.81,32.65,32.66,448313.0
2019-10-30 12:15:00,32.67,32.78,32.6,32.76,397228.0,32.67,32.78,32.6,32.76,397228.0
2019-10-30 12:20:00,32.76,32.8,32.7,32.72,294411.0,32.76,32.8,32.7,32.72,294411.0
2019-10-30 12:25:00,32.72,32.75,32.67,32.72,366765.0,32.72,32.75,32.67,32.72,366765.0
2019-10-30 12:30:00,32.73,32.75,32.62,32.64,468194.0,32.73,32.75,32.62,32.64,468194.0
2019-10-30 12:35:00,32.64,32.77,32.62,32.73,502691.0,32.64,32.77,32.62,32.73,502691.0
2019-10-30 12:40:00,32.73,32.73,32.65,32.71,231190.0,32.73,32.73,32.65,32.71,231190.0
2019-10-30 12:45:00,32.7,32.71,32.53,32.55,667993.0,32.7,32.71,32.53,32.55,667993.0
2019-10-30 12:50:00,32.55,32.6,32.5,32.51,528808.0,32.55,32.6,32.5,32.51,528808.0
2019-10-30 12:55:00,32.51,32.56,32.47,32.52,767949.0,32.51,32.56,32.47,32.52,767949.0
2019-10-30 13:00:00,32.52,32.57,32.46,32.57,582729.0,32.52,32.57,32.46,32.57,582729.0
2019-10-30 13:05:00,32.57,32.66,32.52,32.61,630100.0,32.57,32.66,32.52,32.61,630100.0
2019-10-30 13:10:00,32.6,32.63,32.54,32.62,306611.0,32.6,32.63,32.54,32.62,306611.0
2019-10-30 13:15:00,32.61,32.65,32.57,32.63,295575.0,32.61,32.65,32.57,32.63,295575.0
2019-10-30 13:20:00,32.63,32.64,32.57,32.63,172483.0,32.63,32.64,32.57,32.63,172483.0
2019-10-30 13:25:00,32.64,32.69,32.63,32.67,298217.0,32.64,32.69,32.63,32.67,298217.0
2019-10-30 13:30:00,32.68,32.7,32.63,32.68,209355.0,32.68,32.7,32.63,32.68,209355.0
2019-10-30 13:35:00,32.67,32.68,32.59,32.64,172183.0,32.67,32.68,32.59,32.64,172183.0
2019-10-30 13:40:00,32.65,32.66,32.59,32.62,270415.0,32.65,32.66,32.59,32.62,270415.0
2019-10-30 13:45:00,32.62,32.67,32.51,32.57,331282.0,32.62,32.67,32.51,32.57,331282.0
2019-10-30 13:50:00,32.56,32.61,32.52,32.56,291118.0,32.56,32.61,32.52,32.56,291118.0
2019-10-30 13:55:00,32.57,32.58,32.41,32.43,525896.0,32.57,32.58,32.41,32.43,525896.0
2019-10-30 14:00:00,32.45,32.62,32.34,32.53,752117.0,32.45,32.62,32.34,32.53,752117.0
2019-10-30 14:05:00,32.53,32.53,32.41,32.43,431112.0,32.53,32.53,32.41,32.43,431112.0
2019-10-30 14:10:00,32.44,32.6,32.43,32.59,494931.0,32.44,32.6,32.43,32.59,494931.0
2019-10-30 14:15:00,32.59,32.65,32.58,32.62,596763.0,32.59,32.65,32.58,32.62,596763.0
2019-10-30 14:20:00,32.63,32.65,32.57,32.59,263631.0,32.63,32.65,32.57,32.59,263631.0
2019-10-30 14:25:00,32.59,32.62,32.56,32.58,239542.0,32.59,32.62,32.56,32.58,239542.0
2019-10-30 14:30:00,32.59,32.6,32.54,32.56,285077.0,32.59,32.6,32.54,32.56,285077.0
2019-10-30 14:35:00,32.56,32.66,32.55,32.56,347346.0,32.56,32.66,32.55,32.56,347346.0
2019-10-30 14:40:00,32.57,32.63,32.55,32.56,327267.0,32.57,32.63,32.55,32.56,327267.0
2019-10-30 14:45:00,32.56,32.58,32.54,32.55,519094.0,32.56,32.58,32.54,32.55,519094.0
2019-10-30 14:50:00,32.55,32.71,32.55,32.67,793806.0,32.55,32.71,32.55,32.67,793806.0
2019-10-30 14:55:00,32.67,32.76,32.66,32.71,577087.0,32.67,32.76,32.66,32.71,577087.0
2019-10-30 15:00:00,32.71,32.87,32.7,32.83,611488.0,32.71,32.87,32.7,32.83,611488.0
2019-10-30 15:05:00,32.83,32.85,32.8,32.81,431665.0,32.83,32.85,32.8,32.81,431665.0
2019-10-30 15:10:00,32.81,32.91,32.81,32.87,681744.0,32.81,32.91,32.81,32.87,681744.0
2019-10-30 15:15:00,32.88,32.94,32.87,32.92,530038.0,32.88,32.94,32.87,32.92,530038.0
2019-10-30 15:20:00,32.93,33.05,32.91,33.03,987020.0,32.93,33.05,32.91,33.03,987020.0
2019-10-30 15:25:00,33.02,33.11,33.01,33.08,1227299.0,33.02,33.11,33.01,33.08,1227299.0
2019-10-30 15:30:00,33.07,33.11,32.96,33.01,852777.0,33.07,33.11,32.96,33.01,852777.0
2019-10-30 15:35:00,33.01,33.11,33.0,33.09,759301.0,33.01,33.11,33.0,33.09,759301.0
2019-10-30 15:40:00,33.1,33.14,33.06,33.09,962742.0,33.1,33.14,33.06,33.09,962742.0
2019-10-30 15:45:00,33.09,33.1,33.03,33.08,727378.0,33.09,33.1,33.03,33.08,727378.0
2019-10-30 15:50:00,33.07,33.11,33.03,33.07,846511.0,33.07,33.11,33.03,33.07,846511.0
2019-10-30 15:55:00,33.08,33.22,33.06,33.14,2269712.0,33.08,33.22,33.06,33.14,2269712.0
2019-10-31 09:30:00,32.96,33.17,32.85,33.17,2645466.0,32.96,33.17,32.85,33.17,2645466.0
2019-10-31 09:35:00,33.16,33.26,33.08,33.21,2004021.0,33.16,33.26,33.08,33.21,2004021.0
2019-10-31 09:40:00,33.22,33.22,32.86,32.89,1425443.0,33.22,33.22,32.86,32.89,1425443.0
2019-10-31 09:45:00,32.89,33.01,32.87,32.89,692694.0,32.89,33.01,32.87,32.89,692694.0
2019-10-31 09:50:00,32.89,32.98,32.87,32.89,630971.0,32.89,32.98,32.87,32.89,630971.0
2019-10-31 09:55:00,32.9,32.98,32.87,32.93,562359.0,32.9,32.98,32.87,32.93,562359.0
2019-10-31 10:00:00,32.94,33.07,32.89,33.0,854521.0,32.94,33.07,32.89,33.0,854521.0
2019-10-31 10:05:00,33.0,33.15,32.97,33.15,862655.0,33.0,33.15,32.97,33.15,862655.0
2019-10-31 10:10:00,33.15,33.15,32.9,32.9,770561.0,33.15,33.15,32.9,32.9,770561.0
2019-10-31 10:15:00,32.9,33.02,32.89,33.01,524617.0,32.9,33.02,32.89,33.01,524617.0
2019-10-31 10:20:00,33.01,33.02,32.82,32.83,750532.0,33.01,33.02,32.82,32.83,750532.0
2019-10-31 10:25:00,32.83,32.92,32.83,32.88,562758.0,32.83,32.92,32.83,32.88,562758.0
2019-10-31 10:30:00,32.89,32.92,32.82,32.88,466116.0,32.89,32.92,32.82,32.88,466116.0
2019-10-31 10:35:00,32.88,32.99,32.87,32.97,423231.0,32.88,32.99,32.87,32.97,423231.0
2019-10-31 10:40:00,32.96,33.1,32.94,33.09,446044.0,32.96,33.1,32.94,33.09,446044.0
2019-10-31 10:45:00,33.1,33.18,33.07,33.18,622908.0,33.1,33.18,33.07,33.18,622908.0
2019-10-31 10:50:00,33.18,33.36,33.17,33.35,1168985.0,33.18,33.36,33.17,33.35,1168985.0
2019-10-31 10:55:00,33.36,33.56,33.31,33.55,1675146.0,33.36,33.56,33.31,33.55,1675146.0
2019-10-31 11:00:00,33.56,33.56,33.45,33.54,1282688.0,33.56,33.56,33.45,33.54,1282688.0
2019-10-31 11:05:00,33.54,33.88,33.54,33.85,1643899.0,33.54,33.88,33.54,33.85,1643899.0
2019-10-31 11:10:00,33.85,33.89,33.69,33.74,1729857.0,33.85,33.89,33.69,33.74,1729857.0
2019-10-31 11:15:00,33.75,33.85,33.71,33.78,828881.0,33.75,33.85,33.71,33.78,828881.0
2019-10-31 11:20:00,33.78,33.96,33.78,33.93,1549774.0,33.78,33.96,33.78,33.93,1549774.0
2019-10-31 11:25:00,33.94,33.98,33.74,33.78,1096145.0,33.94,33.98,33.74,33.78,1096145.0
2019-10-31 11:30:00,33.78,33.93,33.73,33.85,1093109.0,33.78,33.93,33.73,33.85,1093109.0
2019-10-31 11:35:00,33.86,33.88,33.78,33.88,655487.0,33.86,33.88,33.78,33.88,655487.0
2019-10-31 11:40:00,33.88,33.93,33.86,33.87,884858.0,33.88,33.93,33.86,33.87,884858.0
2019-10-31 11:45:00,33.88,34.06,33.86,34.02,2406506.0,33.88,34.06,33.86,34.02,2406506.0
2019-10-31 11:50:00,34.02,34.21,34.01,34.16,1689291.0,34.02,34.21,34.01,34.16,1689291.0
2019-10-31 11:55:00,34.16,34.3,34.15,34.29,1797546.0,34.16,34.3,34.15,34.29,1797546.0
2019-10-31 12:00:00,34.3,34.34,34.15,34.16,1608077.0,34.3,34.34,34.15,34.16,1608077.0
2019-10-31 12:05:00,34.17,34.2,34.08,34.18,1010807.0,34.17,34.2,34.08,34.18,1010807.0
2019-10-31 12:10:00,34.18,34.24,34.15,34.2,622732.0,34.18,34.24,34.15,34.2,622732.0
2019-10-31 12:15:00,34.19,34.19,34.04,34.09,893744.0,34.19,34.19,34.04,34.09,893744.0
2019-10-31 12:20:00,34.09,34.19,34.08,34.12,707347.0,34.09,34.19,34.08,34.12,707347.0
2019-10-31 12:25:00,34.12,34.23,34.11,34.23,652780.0,34.12,34.23,34.11,34.23,652780.0
2019-10-31 12:30:00,34.23,34.3,34.18,34.21,869650.0,34.23,34.3,34.18,34.21,869650.0
2019-10-31 12:35:00,34.21,34.26,34.06,34.07,744977.0,34.21,34.26,34.06,34.07,744977.0
2019-10-31 12:40:00,34.07,34.12,34.04,34.06,648082.0,34.07,34.12,34.04,34.06,648082.0
2019-10-31 12:45:00,34.06,34.08,33.92,33.97,1095069.0,34.06,34.08,33.92,33.97,1095069.0
2019-10-31 12:50:00,33.98,34.09,33.95,34.04,632124.0,33.98,34.09,33.95,34.04,632124.0
2019-10-31 12:55:00,34.03,34.07,34.0,34.03,443137.0,34.03,34.07,34.0,34.03,443137.0
2019-10-31 13:00:00,34.04,34.19,34.02,34.15,692003.0,34.04,34.19,34.02,34.15,692003.0
2019-10-31 13:05:00,34.15,34.16,34.12,34.14,285039.0,34.15,34.16,34.12,34.14,285039.0
2019-10-31 13:10:00,34.14,34.14,33.97,34.04,726399.0,34.14,34.14,33.97,34.04,726399.0
2019-10-31 13:15:00,34.03,34.14,34.02,34.13,462545.0,34.03,34.14,34.02,34.13,462545.0
2019-10-31 13:20:00,34.13,34.21,34.12,34.15,559745.0,34.13,34.21,34.12,34.15,559745.0
2019-10-31 13:25:00,34.15,34.17,34.1,34.12,360649.0,34.15,34.17,34.1,34.12,360649.0
2019-10-31 13:30:00,34.11,34.17,34.09,34.12,275877.0,34.11,34.17,34.09,34.12,275877.0
2019-10-31 13:35:00,34.12,34.15,34.1,34.14,261698.0,34.12,34.15,34.1,34.14,261698.0
2019-10-31 13:40:00,34.14,34.15,34.01,34.06,505057.0,34.14,34.15,34.01,34.06,505057.0
2019-10-31 13:45:00,34.05,34.06,34.0,34.01,365749.0,34.05,34.06,34.0,34.01,365749.0
2019-10-31 13:50:00,34.01,34.07,34.0,34.02,280217.0,34.01,34.07,34.0,34.02,280217.0
2019-10-31 13:55:00,34.02,34.04,33.99,34.01,208521.0,34.02,34.04,33.99,34.01,208521.0
2019-10-31 14:00:00,34.01,34.08,33.98,34.07,408323.0,34.01,34.08,33.98,34.07,408323.0
2019-10-31 14:05:00,34.08,34.22,34.07,34.14,1047663.0,34.08,34.22,34.07,34.14,1047663.0
2019-10-31 14:10:00,34.15,34.23,34.12,34.22,667564.0,34.15,34.23,34.12,34.22,667564.0
2019-10-31 14:15:00,34.22,34.23,34.14,34.15,515137.0,34.22,34.23,34.14,34.15,515137.0
2019-10-31 14:20:00,34.14,34.18,34.11,34.15,302331.0,34.14,34.18,34.11,34.15,302331.0
2019-10-31 14:25:00,34.15,34.17,34.1,34.11,274732.0,34.15,34.17,34.1,34.11,274732.0
2019-10-31 14:30:00,34.12,34.12,34.02,34.05,463165.0,34.12,34.12,34.02,34.05,463165.0
2019-10-31 14:35:00,34.05,34.08,34.01,34.01,344180.0,34.05,34.08,34.01,34.01,344180.0
2019-10-31 14:40:00,34.02,34.05,33.97,34.05,758229.0,34.02,34.05,33.97,34.05,758229.0
2019-10-31 14:45:00,34.05,34.06,33.98,34.03,503979.0,34.05,34.06,33.98,34.03,503979.0
2019-10-31 14:50:00,34.03,34.03,33.96,33.98,269557.0,34.03,34.03,33.96,33.98,269557.0
2019-10-31 14:55:00,33.99,34.02,33.93,34.01,524984.0,33.99,34.02,33.93,34.01,524984.0
2019-10-31 15:00:00,34.01,34.02,33.97,34.0,294409.0,34.01,34.02,33.97,34.0,294409.0
2019-10-31 15:05:00,34.0,34.02,33.98,34.0,267986.0,34.0,34.02,33.98,34.0,267986.0
2019-10-31 15:10:00,34.0,34.02,33.92,33.99,588254.0,34.0,34.02,33.92,33.99,588254.0
2019-10-31 15:15:00,34.0,34.01,33.95,33.98,249305.0,34.0,34.01,33.95,33.98,249305.0
2019-10-31 15:20:00,33.97,33.99,33.92,33.95,346075.0,33.97,33.99,33.92,33.95,346075.0
2019-10-31 15:25:00,33.96,33.97,33.87,33.9,552658.0,33.96,33.97,33.87,33.9,552658.0
2019-10-31 15:30:00,33.91,33.99,33.89,33.92,764929.0,33.91,33.99,33.89,33.92,764929.0
2019-10-31 15:35:00,33.92,33.93,33.85,33.87,590325.0,33.92,33.93,33.85,33.87,590325.0
2019-10-31 15:40:00,33.86,33.89,33.85,33.85,465266.0,33.86,33.89,33.85,33.85,465266.0
2019-10-31 15:45:00,33.86,33.86,33.76,33.77,1172713.0,33.86,33.86,33.76,33.77,1172713.0
2019-10-31 15:50:00,33.77,33.84,33.7,33.83,994737.0,33.77,33.84,33.7,33.83,994737.0
2019-10-31 15:55:00,33.83,33.99,33.81,33.96,1741283.0,33.83,33.99,33.81,33.96,1741283.0
2019-11-01 09:30:00,34.39,34.43,34.1,34.21,3491107.0,34.39,34.43,34.1,34.21,3491107.0
2019-11-01 09:35:00,34.22,34.34,34.19,34.31,1745428.0,34.22,34.34,34.19,34.31,1745428.0
2019-11-01 09:40:00,34.31,34.35,34.23,34.28,1303110.0,34.31,34.35,34.23,34.28,1303110.0
2019-11-01 09:45:00,34.27,34.28,34.12,34.21,1255845.0,34.27,34.28,34.12,34.21,1255845.0
2019-11-01 09:50:00,34.21,34.37,34.21,34.37,1754726.0,34.21,34.37,34.21,34.37,1754726.0
2019-11-01 09:55:00,34.36,34.44,34.29,34.39,1776758.0,34.36,34.44,34.29,34.39,1776758.0
2019-11-01 10:00:00,34.39,34.58,34.33,34.55,2467379.0,34.39,34.58,34.33,34.55,2467379.0
2019-11-01 10:05:00,34.55,34.62,34.5,34.53,1322223.0,34.55,34.62,34.5,34.53,1322223.0
2019-11-01 10:10:00,34.53,34.67,34.53,34.62,1277194.0,34.53,34.67,34.53,34.62,1277194.0
2019-11-01 10:15:00,34.63,34.66,34.55,34.62,948106.0,34.63,34.66,34.55,34.62,948106.0
2019-11-01 10:20:00,34.62,34.72,34.6,34.62,986035.0,34.62,34.72,34.6,34.62,986035.0
2019-11-01 10:25:00,34.63,34.65,34.54,34.62,762484.0,34.63,34.65,34.54,34.62,762484.0
2019-11-01 10:30:00,34.62,34.66,34.55,34.57,625361.0,34.62,34.66,34.55,34.57,625361.0
2019-11-01 10:35:00,34.57,34.57,34.51,34.54,638874.0,34.57,34.57,34.51,34.54,638874.0
2019-11-01 10:40:00,34.54,34.67,34.53,34.66,805568.0,34.54,34.67,34.53,34.66,805568.0
2019-11-01 10:45:00,34.67,34.76,34.65,34.69,1307402.0,34.67,34.76,34.65,34.69,1307402.0
2019-11-01 10:50:00,34.68,34.84,34.68,34.82,1171214.0,34.68,34.84,34.68,34.82,1171214.0
2019-11-01 10:55:00,34.82,34.86,34.77,34.84,953603.0,34.82,34.86,34.77,34.84,953603.0
2019-11-01 11:00:00,34.84,34.97,34.84,34.87,1376462.0,34.84,34.97,34.84,34.87,1376462.0
2019-11-01 11:05:00,34.87,34.99,34.87,34.98,838185.0,34.87,34.99,34.87,34.98,838185.0
2019-11-01 11:10:00,34.98,34.99,34.88,34.89,893400.0,34.98,34.99,34.88,34.89,893400.0
2019-11-01 11:15:00,34.89,34.9,34.78,34.86,981790.0,34.89,34.9,34.78,34.86,981790.0
2019-11-01 11:20:00,34.86,34.96,34.83,34.95,884300.0,34.86,34.96,34.83,34.95,884300.0
2019-11-01 11:25:00,34.95,34.97,34.85,34.89,698431.0,34.95,34.97,34.85,34.89,698431.0
2019-11-01 11:30:00,34.88,34.9,34.81,34.81,506270.0,34.88,34.9,34.81,34.81,506270.0
2019-11-01 11:35:00,34.82,34.89,34.81,34.87,569431.0,34.82,34.89,34.81,34.87,569431.0
2019-11-01 11:40:00,34.87,34.96,34.86,34.94,596062.0,34.87,34.96,34.86,34.94,596062.0
2019-11-01 11:45:00,34.95,34.98,34.91,34.95,868191.0,34.95,34.98,34.91,34.95,868191.0
2019-11-01 11:50:00,34.95,34.95,34.92,34.95,479674.0,34.95,34.95,34.92,34.95,479674.0
2019-11-01 11:55:00,34.95,35.0,34.94,34.99,1044600.0,34.95,35.0,34.94,34.99,1044600.0
2019-11-01 12:00:00,34.99,35.0,34.96,35.0,729247.0,34.99,35.0,34.96,35.0,729247.0
2019-11-01 12:05:00,35.0,35.0,34.93,34.94,1206017.0,35.0,35.0,34.93,34.94,1206017.0
2019-11-01 12:10:00,34.94,34.97,34.85,34.86,822094.0,34.94,34.97,34.85,34.86,822094.0
2019-11-01 12:15:00,34.86,34.95,34.86,34.94,531248.0,34.86,34.95,34.86,34.94,531248.0
2019-11-01 12:20:00,34.94,34.96,34.9,34.9,400415.0,34.94,34.96,34.9,34.9,400415.0
2019-11-01 12:25:00,34.91,34.92,34.86,34.86,414142.0,34.91,34.92,34.86,34.86,414142.0
2019-11-01 12:30:00,34.87,34.87,34.74,34.76,936932.0,34.87,34.87,34.74,34.76,936932.0
2019-11-01 12:35:00,34.76,34.82,34.75,34.77,494373.0,34.76,34.82,34.75,34.77,494373.0
2019-11-01 12:40:00,34.78,34.79,34.72,34.76,556477.0,34.78,34.79,34.72,34.76,556477.0
2019-11-01 12:45:00,34.76,34.78,34.71,34.73,327028.0,34.76,34.78,34.71,34.73,327028.0
2019-11-01 12:50:00,34.73,34.8,34.7,34.73,602059.0,34.73,34.8,34.7,34.73,602059.0
2019-11-01 12:55:00,34.73,34.75,34.71,34.73,308056.0,34.73,34.75,34.71,34.73,308056.0
2019-11-01 13:00:00,34.73,34.77,34.71,34.77,325359.0,34.73,34.77,34.71,34.77,325359.0
2019-11-01 13:05:00,34.77,34.79,34.72,34.79,332873.0,34.77,34.79,34.72,34.79,332873.0
2019-11-01 13:10:00,34.79,34.82,34.76,34.82,385620.0,34.79,34.82,34.76,34.82,385620.0
2019-11-01 13:15:00,34.82,34.88,34.81,34.86,488727.0,34.82,34.88,34.81,34.86,488727.0
2019-11-01 13:20:00,34.86,34.89,34.83,34.84,381207.0,34.86,34.89,34.83,34.84,381207.0
2019-11-01 13:25:00,34.85,34.86,34.81,34.83,295705.0,34.85,34.86,34.81,34.83,295705.0
2019-11-01 13:30:00,34.84,34.87,34.82,34.84,306366.0,34.84,34.87,34.82,34.84,306366.0
2019-11-01 13:35:00,34.84,34.91,34.83,34.86,731705.0,34.84,34.91,34.83,34.86,731705.0
2019-11-01 13:40:00,34.87,34.87,34.83,34.86,283727.0,34.87,34.87,34.83,34.86,283727.0
2019-11-01 13:45:00,34.86,34.86,34.81,34.83,264129.0,34.86,34.86,34.81,34.83,264129.0
2019-11-01 13:50:00,34.84,34.89,34.84,34.89,359936.0,34.84,34.89,34.84,34.89,359936.0
2019-11-01 13:55:00,34.89,34.9,34.84,34.84,315437.0,34.89,34.9,34.84,34.84,315437.0
2019-11-01 14:00:00,34.85,34.88,34.83,34.85,464395.0,34.85,34.88,34.83,34.85,464395.0
2019-11-01 14:05:00,34.86,34.88,34.85,34.86,226471.0,34.86,34.88,34.85,34.86,226471.0
2019-11-01 14:10:00,34.87,34.88,34.84,34.86,303464.0,34.87,34.88,34.84,34.86,303464.0
2019-11-01 14:15:00,34.86,34.89,34.82,34.87,492728.0,34.86,34.89,34.82,34.87,492728.0
2019-11-01 14:20:00,34.88,34.88,34.83,34.84,287794.0,34.88,34.88,34.83,34.84,287794.0
2019-11-01 14:25:00,34.85,34.92,34.84,34.92,593943.0,34.85,34.92,34.84,34.92,593943.0
2019-11-01 14:30:00,34.92,34.95,34.91,34.93,387799.0,34.92,34.95,34.91,34.93,387799.0
2019-11-01 14:35:00,34.93,34.95,34.88,34.88,365637.0,34.93,34.95,34.88,34.88,365637.0
2019-11-01 14:40:00,34.89,34.91,34.85,34.9,516121.0,34.89,34.91,34.85,34.9,516121.0
2019-11-01 14:45:00,34.89,34.95,34.89,34.95,327765.0,34.89,34.95,34.89,34.95,327765.0
2019-11-01 14:50:00,34.95,34.97,34.92,34.93,541416.0,34.95,34.97,34.92,34.93,541416.0
2019-11-01 14:55:00,34.94,34.99,34.93,34.98,643478.0,34.94,34.99,34.93,34.98,643478.0
2019-11-01 15:00:00,34.97,34.98,34.89,34.89,470855.0,34.97,34.98,34.89,34.89,470855.0
2019-11-01 15:05:00,34.9,34.94,34.88,34.94,289336.0,34.9,34.94,34.88,34.94,289336.0
2019-11-01 15:10:00,34.94,34.95,34.88,34.91,264484.0,34.94,34.95,34.88,34.91,264484.0
2019-11-01 15:15:00,34.92,34.94,34.88,34.91,388902.0,34.92,34.94,34.88,34.91,388902.0
2019-11-01 15:20:00,34.91,34.91,34.8,34.83,510885.0,34.91,34.91,34.8,34.83,510885.0
2019-11-01 15:25:00,34.83,34.9,34.81,34.87,436516.0,34.83,34.9,34.81,34.87,436516.0
2019-11-01 15:30:00,34.87,34.9,34.85,34.89,451566.0,34.87,34.9,34.85,34.89,451566.0
2019-11-01 15:35:00,34.89,34.9,34.85,34.86,345295.0,34.89,34.9,34.85,34.86,345295.0
2019-11-01 15:40:00,34.86,34.88,34.83,34.87,451186.0,34.86,34.88,34.83,34.87,451186.0
2019-11-01 15:45:00,34.87,34.87,34.78,34.82,601760.0,34.87,34.87,34.78,34.82,601760.0
2019-11-01 15:50:00,34.82,34.89,34.81,34.89,949380.0,34.82,34.89,34.81,34.89,949380.0
2019-11-01 15:55:00,34.89,34.9,34.83,34.89,2115588.0,34.89,34.9,34.83,34.89,2115588.0
2019-11-04 09:30:00,35.19,35.34,35.06,35.26,3863471.0,35.19,35.34,35.06,35.26,3863471.0
2019-11-04 09:35:00,35.26,35.26,34.99,35.14,2180559.0,35.26,35.26,34.99,35.14,2180559.0
2019-11-04 09:40:00,35.14,35.15,34.91,34.96,1699201.0,35.14,35.15,34.91,34.96,1699201.0
2019-11-04 09:45:00,34.95,35.12,34.86,35.05,1621499.0,34.95,35.12,34.86,35.05,1621499.0
2019-11-04 09:50:00,35.05,35.07,34.95,35.0,924827.0,35.05,35.07,34.95,35.0,924827.0
2019-11-04 09:55:00,35.01,35.02,34.85,34.95,1918951.0,35.01,35.02,34.85,34.95,1918951.0
2019-11-04 10:00:00,34.95,34.97,34.76,34.84,1623363.0,34.95,34.97,34.76,34.84,1623363.0
2019-11-04 10:05:00,34.84,34.9,34.81,34.89,711144.0,34.84,34.9,34.81,34.89,711144.0
2019-11-04 10:10:00,34.89,34.9,34.83,34.86,722152.0,34.89,34.9,34.83,34.86,722152.0
2019-11-04 10:15:00,34.86,34.99,34.82,34.96,651361.0,34.86,34.99,34.82,34.96,651361.0
2019-11-04 10:20:00,34.96,34.99,34.92,34.93,605170.0,34.96,34.99,34.92,34.93,605170.0
2019-11-04 10:25:00,34.93,35.11,34.91,35.09,1066904.0,34.93,35.11,34.91,35.09,1066904.0
2019-11-04 10:30:00,35.09,35.12,35.04,35.1,917047.0,35.09,35.12,35.04,35.1,917047.0
2019-11-04 10:35:00,35.1,35.24,35.08,35.21,1500230.0,35.1,35.24,35.08,35.21,1500230.0
2019-11-04 10:40:00,35.22,35.47,35.21,35.43,2066434.0,35.22,35.47,35.21,35.43,2066434.0
2019-11-04 10:45:00,35.43,35.48,35.34,35.45,1564110.0,35.43,35.48,35.34,35.45,1564110.0
2019-11-04 10:50:00,35.45,35.46,35.36,35.4,1040487.0,35.45,35.46,35.36,35.4,1040487.0
2019-11-04 10:55:00,35.41,35.41,35.28,35.35,1066521.0,35.41,35.41,35.28,35.35,1066521.0
2019-11-04 11:00:00,35.35,35.48,35.33,35.45,1214382.0,35.35,35.48,35.33,35.45,1214382.0
2019-11-04 11:05:00,35.45,35.75,35.45,35.74,2967874.0,35.45,35.75,35.45,35.74,2967874.0
2019-11-04 11:10:00,35.73,35.75,35.66,35.66,878553.0,35.73,35.75,35.66,35.66,878553.0
2019-11-04 11:15:00,35.66,35.77,35.62,35.76,1180886.0,35.66,35.77,35.62,35.76,1180886.0
2019-11-04 11:20:00,35.76,35.82,35.7,35.73,1228638.0,35.76,35.82,35.7,35.73,1228638.0
2019-11-04 11:25:00,35.73,35.79,35.73,35.78,590469.0,35.73,35.79,35.73,35.78,590469.0
2019-11-04 11:30:00,35.78,35.79,35.67,35.7,716137.0,35.78,35.79,35.67,35.7,716137.0
2019-11-04 11:35:00,35.7,35.78,35.69,35.73,709897.0,35.7,35.78,35.69,35.73,709897.0
2019-11-04 11:40:00,35.73,35.79,35.65,35.65,714607.0,35.73,35.79,35.65,35.65,714607.0
2019-11-04 11:45:00,35.65,35.69,35.64,35.68,464243.0,35.65,35.69,35.64,35.68,464243.0
2019-11-04 11:50:00,35.68,35.76,35.67,35.69,783388.0,35.68,35.76,35.67,35.69,783388.0
2019-11-04 11:55:00,35.68,35.78,35.67,35.77,746429.0,35.68,35.78,35.67,35.77,746429.0
2019-11-04 12:00:00,35.77,35.78,35.65,35.7,693211.0,35.77,35.78,35.65,35.7,693211.0
2019-11-04 12:05:00,35.69,35.72,35.61,35.64,579970.0,35.69,35.72,35.61,35.64,579970.0
2019-11-04 12:10:00,35.64,35.68,35.62,35.66,552507.0,35.64,35.68,35.62,35.66,552507.0
2019-11-04 12:15:00,35.66,35.67,35.53,35.56,697084.0,35.66,35.67,35.53,35.56,697084.0
2019-11-04 12:20:00,35.56,35.63,35.54,35.61,503671.0,35.56,35.63,35.54,35.61,503671.0
2019-11-04 12:25:00,35.61,35.65,35.6,35.65,539247.0,35.61,35.65,35.6,35.65,539247.0
2019-11-04 12:30:00,35.65,35.66,35.6,35.65,601602.0,35.65,35.66,35.6,35.65,601602.0
2019-11-04 12:35:00,35.65,35.65,35.55,35.57,727711.0,35.65,35.65,35.55,35.57,727711.0
2019-11-04 12:40:00,35.58,35.65,35.55,35.65,478827.0,35.58,35.65,35.55,35.65,478827.0
2019-11-04 12:45:00,35.65,35.77,35.64,35.74,828702.0,35.65,35.77,35.64,35.74,828702.0
2019-11-04 12:50:00,35.75,35.8,35.74,35.78,982341.0,35.75,35.8,35.74,35.78,982341.0
2019-11-04 12:55:00,35.79,35.81,35.73,35.79,941617.0,35.79,35.81,35.73,35.79,941617.0
2019-11-04 13:00:00,35.79,35.8,35.74,35.77,660022.0,35.79,35.8,35.74,35.77,660022.0
2019-11-04 13:05:00,35.77,35.78,35.74,35.74,361420.0,35.77,35.78,35.74,35.74,361420.0
2019-11-04 13:10:00,35.75,35.87,35.75,35.83,923285.0,35.75,35.87,35.75,35.83,923285.0
2019-11-04 13:15:00,35.83,35.89,35.81,35.88,647925.0,35.83,35.89,35.81,35.88,647925.0
2019-11-04 13:20:00,35.88,35.97,35.86,35.95,869606.0,35.88,35.97,35.86,35.95,869606.0
2019-11-04 13:25:00,35.95,35.99,35.93,35.95,623848.0,35.95,35.99,35.93,35.95,623848.0
2019-11-04 13:30:00,35.95,35.98,35.87,35.98,685563.0,35.95,35.98,35.87,35.98,685563.0
2019-11-04 13:35:00,35.98,35.98,35.89,35.9,464037.0,35.98,35.98,35.89,35.9,464037.0
2019-11-04 13:40:00,35.89,35.94,35.87,35.91,412056.0,35.89,35.94,35.87,35.91,412056.0
2019-11-04 13:45:00,35.91,35.96,35.87,35.93,527448.0,35.91,35.96,35.87,35.93,527448.0
2019-11-04 13:50:00,35.93,35.98,35.93,35.97,352095.0,35.93,35.98,35.93,35.97,352095.0
2019-11-04 13:55:00,35.96,35.97,35.91,35.95,327381.0,35.96,35.97,35.91,35.95,327381.0
2019-11-04 14:00:00,35.95,35.99,35.94,35.97,406227.0,35.95,35.99,35.94,35.97,406227.0
2019-11-04 14:05:00,35.97,35.97,35.9,35.92,600564.0,35.97,35.97,35.9,35.92,600564.0
2019-11-04 14:10:00,35.92,35.93,35.9,35.92,286996.0,35.92,35.93,35.9,35.92,286996.0
2019-11-04 14:15:00,35.92,36.0,35.9,36.0,517954.0,35.92,36.0,35.9,36.0,517954.0
2019-11-04 14:20:00,36.0,36.15,35.98,36.14,2326790.0,36.0,36.15,35.98,36.14,2326790.0
2019-11-04 14:25:00,36.14,36.15,36.08,36.11,635780.0,36.14,36.15,36.08,36.11,635780.0
2019-11-04 14:30:00,36.1,36.25,36.1,36.24,1007114.0,36.1,36.25,36.1,36.24,1007114.0
2019-11-04 14:35:00,36.25,36.3,36.16,36.26,965053.0,36.25,36.3,36.16,36.26,965053.0
2019-11-04 14:40:00,36.27,36.35,36.24,36.31,869722.0,36.27,36.35,36.24,36.31,869722.0
2019-11-04 14:45:00,36.32,36.35,36.25,36.35,757779.0,36.32,36.35,36.25,36.35,757779.0
2019-11-04 14:50:00,36.34,36.35,36.24,36.35,872024.0,36.34,36.35,36.24,36.35,872024.0
2019-11-04 14:55:00,36.35,36.37,36.29,36.34,824871.0,36.35,36.37,36.29,36.34,824871.0
2019-11-04 15:00:00,36.34,36.34,36.24,36.29,608516.0,36.34,36.34,36.24,36.29,608516.0
2019-11-04 15:05:00,36.28,36.34,36.26,36.32,537746.0,36.28,36.34,36.26,36.32,537746.0
2019-11-04 15:10:00,36.33,36.34,36.24,36.25,866116.0,36.33,36.34,36.24,36.25,866116.0
2019-11-04 15:15:00,36.26,36.33,36.24,36.32,595765.0,36.26,36.33,36.24,36.32,595765.0
2019-11-04 15:20:00,36.32,36.43,36.3,36.41,1338816.0,36.32,36.43,36.3,36.41,1338816.0
2019-11-04 15:25:00,36.41,36.44,36.33,36.35,748877.0,36.41,36.44,36.33,36.35,748877.0
2019-11-04 15:30:00,36.36,36.37,36.25,36.26,914630.0,36.36,36.37,36.25,36.26,914630.0
2019-11-04 15:35:00,36.27,36.29,36.21,36.23,1010411.0,36.27,36.29,36.21,36.23,1010411.0
2019-11-04 15:40:00,36.23,36.29,36.22,36.25,845293.0,36.23,36.29,36.22,36.25,845293.0
2019-11-04 15:45:00,36.24,36.35,36.23,36.29,1119264.0,36.24,36.35,36.23,36.29,1119264.0
2019-11-04 15:50:00,36.3,36.45,36.28,36.33,1699674.0,36.3,36.45,36.28,36.33,1699674.0
2019-11-04 15:55:00,36.33,36.35,36.22,36.28,2552561.0,36.33,36.35,36.22,36.28,2552561.0
2019-11-05 09:30:00,36.57,36.75,36.38,36.69,4045493.0,36.57,36.75,36.38,36.69,4045493.0
2019-11-05 09:35:00,36.7,36.75,36.34,36.66,2479740.0,36.7,36.75,36.34,36.66,2479740.0
2019-11-05 09:40:00,36.67,36.77,36.52,36.69,1868684.0,36.67,36.77,36.52,36.69,1868684.0
2019-11-05 09:45:00,36.68,36.74,36.54,36.74,1531925.0,36.68,36.74,36.54,36.74,1531925.0
2019-11-05 09:50:00,36.74,36.8,36.65,36.74,1395055.0,36.74,36.8,36.65,36.74,1395055.0
2019-11-05 09:55:00,36.75,36.97,36.74,36.97,1987557.0,36.75,36.97,36.74,36.97,1987557.0
2019-11-05 10:00:00,36.97,37.07,36.91,36.94,2512227.0,36.97,37.07,36.91,36.94,2512227.0
2019-11-05 10:05:00,36.94,36.95,36.34,36.35,2770889.0,36.94,36.95,36.34,36.35,2770889.0
2019-11-05 10:10:00,36.35,36.41,36.14,36.29,3421276.0,36.35,36.41,36.14,36.29,3421276.0
2019-11-05 10:15:00,36.29,36.4,36.18,36.38,2320045.0,36.29,36.4,36.18,36.38,2320045.0
2019-11-05 10:20:00,36.37,36.53,36.3,36.37,1983940.0,36.37,36.53,36.3,36.37,1983940.0
2019-11-05 10:25:00,36.38,36.45,36.32,36.34,1182480.0,36.38,36.45,36.32,36.34,1182480.0
2019-11-05 10:30:00,36.33,36.38,36.27,36.28,1235100.0,36.33,36.38,36.27,36.28,1235100.0
2019-11-05 10:35:00,36.27,36.45,36.27,36.45,965248.0,36.27,36.45,36.27,36.45,965248.0
2019-11-05 10:40:00,36.44,36.48,36.31,36.32,1113998.0,36.44,36.48,36.31,36.32,1113998.0
2019-11-05 10:45:00,36.33,36.4,36.21,36.38,1318762.0,36.33,36.4,36.21,36.38,1318762.0
2019-11-05 10:50:00,36.38,36.48,36.37,36.44,889338.0,36.38,36.48,36.37,36.44,889338.0
2019-11-05 10:55:00,36.45,36.68,36.44,36.64,1274307.0,36.45,36.68,36.44,36.64,1274307.0
2019-11-05 11:00:00,36.64,36.89,36.63,36.77,1747474.0,36.64,36.89,36.63,36.77,1747474.0
2019-11-05 11:05:00,36.77,36.88,36.76,36.87,845908.0,36.77,36.88,36.76,36.87,845908.0
2019-11-05 11:10:00,36.87,36.88,36.77,36.79,897042.0,36.87,36.88,36.77,36.79,897042.0
2019-11-05 11:15:00,36.79,36.88,36.73,36.75,800032.0,36.79,36.88,36.73,36.75,800032.0
2019-11-05 11:20:00,36.76,36.79,36.71,36.74,507972.0,36.76,36.79,36.71,36.74,507972.0
2019-11-05 11:25:00,36.75,36.81,36.74,36.75,467054.0,36.75,36.81,36.74,36.75,467054.0
2019-11-05 11:30:00,36.75,36.75,36.66,36.7,723445.0,36.75,36.75,36.66,36.7,723445.0
2019-11-05 11:35:00,36.69,36.85,36.69,36.78,588839.0,36.69,36.85,36.69,36.78,588839.0
2019-11-05 11:40:00,36.79,36.85,36.74,36.84,435105.0,36.79,36.85,36.74,36.84,435105.0
2019-11-05 11:45:00,36.83,36.85,36.76,36.78,313618.0,36.83,36.85,36.76,36.78,313618.0
2019-11-05 11:50:00,36.79,36.85,36.78,36.83,382554.0,36.79,36.85,36.78,36.83,382554.0
2019-11-05 11:55:00,36.83,37.0,36.77,36.97,1101869.0,36.83,37.0,36.77,36.97,1101869.0
2019-11-05 12:00:00,36.98,36.99,36.91,36.95,542153.0,36.98,36.99,36.91,36.95,542153.0
2019-11-05 12:05:00,36.96,36.98,36.92,36.95,362215.0,36.96,36.98,36.92,36.95,362215.0
2019-11-05 12:10:00,36.95,36.97,36.87,36.93,484731.0,36.95,36.97,36.87,36.93,484731.0
2019-11-05 12:15:00,36.93,36.97,36.9,36.94,355143.0,36.93,36.97,36.9,36.94,355143.0
2019-11-05 12:20:00,36.95,36.98,36.83,36.84,550184.0,36.95,36.98,36.83,36.84,550184.0
2019-11-05 12:25:00,36.85,36.94,36.83,36.86,439262.0,36.85,36.94,36.83,36.86,439262.0
2019-11-05 12:30:00,36.86,36.87,36.8,36.85,392294.0,36.86,36.87,36.8,36.85,392294.0
2019-11-05 12:35:00,36.84,36.9,36.82,36.89,349621.0,36.84,36.9,36.82,36.89,349621.0
2019-11-05 12:40:00,36.89,36.93,36.88,36.9,241985.0,36.89,36.93,36.88,36.9,241985.0
2019-11-05 12:45:00,36.89,36.91,36.82,36.83,300353.0,36.89,36.91,36.82,36.83,300353.0
2019-11-05 12:50:00,36.83,36.84,36.76,36.84,487442.0,36.83,36.84,36.76,36.84,487442.0
2019-11-05 12:55:00,36.83,36.88,36.81,36.83,419735.0,36.83,36.88,36.81,36.83,419735.0
2019-11-05 13:00:00,36.82,36.83,36.76,36.77,287305.0,36.82,36.83,36.76,36.77,287305.0
2019-11-05 13:05:00,36.77,36.81,36.74,36.77,298487.0,36.77,36.81,36.74,36.77,298487.0
2019-11-05 13:10:00,36.77,36.87,36.77,36.86,329264.0,36.77,36.87,36.77,36.86,329264.0
2019-11-05 13:15:00,36.85,36.91,36.85,36.89,268249.0,36.85,36.91,36.85,36.89,268249.0
2019-11-05 13:20:00,36.89,36.95,36.85,36.95,421581.0,36.89,36.95,36.85,36.95,421581.0
2019-11-05 13:25:00,36.95,37.05,36.92,37.03,1438404.0,36.95,37.05,36.92,37.03,1438404.0
2019-11-05 13:30:00,37.04,37.1,37.02,37.05,1070086.0,37.04,37.1,37.02,37.05,1070086.0
2019-11-05 13:35:00,37.06,37.09,37.03,37.07,654887.0,37.06,37.09,37.03,37.07,654887.0
2019-11-05 13:40:00,37.07,37.16,37.06,37.15,1281069.0,37.07,37.16,37.06,37.15,1281069.0
2019-11-05 13:45:00,37.14,37.18,37.11,37.15,878755.0,37.14,37.18,37.11,37.15,878755.0
2019-11-05 13:50:00,37.14,37.18,37.13,37.14,800454.0,37.14,37.18,37.13,37.14,800454.0
2019-11-05 13:55:00,37.13,37.15,37.06,37.09,932107.0,37.13,37.15,37.06,37.09,932107.0
2019-11-05 14:00:00,37.09,37.1,37.07,37.09,523373.0,37.09,37.1,37.07,37.09,523373.0
2019-11-05 14:05:00,37.1,37.1,36.99,37.0,913251.0,37.1,37.1,36.99,37.0,913251.0
2019-11-05 14:10:00,37.01,37.04,36.96,36.98,521275.0,37.01,37.04,36.96,36.98,521275.0
2019-11-05 14:15:00,36.97,37.04,36.97,37.0,744491.0,36.97,37.04,36.97,37.0,744491.0
2019-11-05 14:20:00,37.0,37.0,36.86,36.91,624695.0,37.0,37.0,36.86,36.91,624695.0
2019-11-05 14:25:00,36.92,36.99,36.9,36.98,386121.0,36.92,36.99,36.9,36.98,386121.0
2019-11-05 14:30:00,36.99,37.04,36.97,37.0,439041.0,36.99,37.04,36.97,37.0,439041.0
2019-11-05 14:35:00,37.0,37.02,36.98,36.98,236830.0,37.0,37.02,36.98,36.98,236830.0
2019-11-05 14:40:00,36.98,36.99,36.91,36.91,529953.0,36.98,36.99,36.91,36.91,529953.0
2019-11-05 14:45:00,36.92,36.96,36.91,36.92,233599.0,36.92,36.96,36.91,36.92,233599.0
2019-11-05 14:50:00,36.93,36.94,36.82,36.89,535985.0,36.93,36.94,36.82,36.89,535985.0
2019-11-05 14:55:00,36.89,36.89,36.85,36.86,381197.0,36.89,36.89,36.85,36.86,381197.0
2019-11-05 15:00:00,36.86,36.86,36.78,36.82,660985.0,36.86,36.86,36.78,36.82,660985.0
2019-11-05 15:05:00,36.82,36.86,36.8,36.83,609489.0,36.82,36.86,36.8,36.83,609489.0
2019-11-05 15:10:00,36.82,36.85,36.79,36.84,371083.0,36.82,36.85,36.79,36.84,371083.0
2019-11-05 15:15:00,36.84,36.89,36.79,36.81,565706.0,36.84,36.89,36.79,36.81,565706.0
2019-11-05 15:20:00,36.81,36.82,36.77,36.8,589668.0,36.81,36.82,36.77,36.8,589668.0
2019-11-05 15:25:00,36.8,36.81,36.74,36.75,448609.0,36.8,36.81,36.74,36.75,448609.0
2019-11-05 15:30:00,36.75,36.76,36.62,36.66,1158909.0,36.75,36.76,36.62,36.66,1158909.0
2019-11-05 15:35:00,36.66,36.68,36.46,36.47,1394034.0,36.66,36.68,36.46,36.47,1394034.0
2019-11-05 15:40:00,36.47,36.48,36.1,36.12,2582023.0,36.47,36.48,36.1,36.12,2582023.0
2019-11-05 15:45:00,36.13,36.19,35.98,36.18,2434001.0,36.13,36.19,35.98,36.18,2434001.0
2019-11-05 15:50:00,36.18,36.21,36.09,36.16,1241283.0,36.18,36.21,36.09,36.16,1241283.0
2019-11-05 15:55:00,36.16,36.18,36.05,36.14,2364236.0,36.16,36.18,36.05,36.14,2364236.0
2019-11-06 09:30:00,36.06,36.12,35.83,35.86,2255058.0,36.06,36.12,35.83,35.86,2255058.0
2019-11-06 09:35:00,35.86,36.07,35.85,36.03,1100806.0,35.86,36.07,35.85,36.03,1100806.0
2019-11-06 09:40:00,36.04,36.48,36.04,36.34,2038501.0,36.04,36.48,36.04,36.34,2038501.0
2019-11-06 09:45:00,36.35,36.37,36.16,36.21,1503851.0,36.35,36.37,36.16,36.21,1503851.0
2019-11-06 09:50:00,36.21,36.22,36.05,36.11,1176747.0,36.21,36.22,36.05,36.11,1176747.0
2019-11-06 09:55:00,36.11,36.25,36.08,36.11,1063648.0,36.11,36.25,36.08,36.11,1063648.0
2019-11-06 10:00:00,36.12,36.24,36.07,36.15,996587.0,36.12,36.24,36.07,36.15,996587.0
2019-11-06 10:05:00,36.15,36.25,36.13,36.2,871329.0,36.15,36.25,36.13,36.2,871329.0
2019-11-06 10:10:00,36.19,36.23,36.03,36.07,849104.0,36.19,36.23,36.03,36.07,849104.0
2019-11-06 10:15:00,36.08,36.08,35.83,35.87,1691299.0,36.08,36.08,35.83,35.87,1691299.0
2019-11-06 10:20:00,35.87,35.88,35.64,35.77,1951695.0,35.87,35.88,35.64,35.77,1951695.0
2019-11-06 10:25:00,35.77,35.8,35.61,35.62,1046065.0,35.77,35.8,35.61,35.62,1046065.0
2019-11-06 10:30:00,35.63,35.75,35.52,35.74,1303966.0,35.63,35.75,35.52,35.74,1303966.0
2019-11-06 10:35:00,35.74,35.8,35.68,35.78,838683.0,35.74,35.8,35.68,35.78,838683.0
2019-11-06 10:40:00,35.78,35.82,35.66,35.7,1012781.0,35.78,35.82,35.66,35.7,1012781.0
2019-11-06 10:45:00,35.69,35.75,35.61,35.73,698072.0,35.69,35.75,35.61,35.73,698072.0
2019-11-06 10:50:00,35.73,35.74,35.62,35.66,486077.0,35.73,35.74,35.62,35.66,486077.0
2019-11-06 10:55:00,35.65,35.7,35.62,35.64,411679.0,35.65,35.7,35.62,35.64,411679.0
2019-11-06 11:00:00,35.64,35.76,35.61,35.74,971289.0,35.64,35.76,35.61,35.74,971289.0
2019-11-06 11:05:00,35.74,35.76,35.62,35.69,533412.0,35.74,35.76,35.62,35.69,533412.0
2019-11-06 11:10:00,35.69,35.73,35.65,35.68,416817.0,35.69,35.73,35.65,35.68,416817.0
2019-11-06 11:15:00,35.68,35.8,35.67,35.79,702968.0,35.68,35.8,35.67,35.79,702968.0
2019-11-06 11:20:00,35.78,35.8,35.73,35.8,435348.0,35.78,35.8,35.73,35.8,435348.0
2019-11-06 11:25:00,35.79,35.81,35.75,35.77,491102.0,35.79,35.81,35.75,35.77,491102.0
2019-11-06 11:30:00,35.77,35.94,35.75,35.94,796569.0,35.77,35.94,35.75,35.94,796569.0
2019-11-06 11:35:00,35.94,36.0,35.93,35.97,690387.0,35.94,36.0,35.93,35.97,690387.0
2019-11-06 11:40:00,35.98,35.99,35.77,35.79,832333.0,35.98,35.99,35.77,35.79,832333.0
2019-11-06 11:45:00,35.8,35.84,35.7,35.74,948870.0,35.8,35.84,35.7,35.74,948870.0
2019-11-06 11:50:00,35.73,35.74,35.61,35.66,747040.0,35.73,35.74,35.61,35.66,747040.0
2019-11-06 11:55:00,35.67,35.84,35.64,35.83,655895.0,35.67,35.84,35.64,35.83,655895.0
2019-11-06 12:00:00,35.82,35.95,35.82,35.91,964886.0,35.82,35.95,35.82,35.91,964886.0
2019-11-06 12:05:00,35.9,35.96,35.88,35.96,400774.0,35.9,35.96,35.88,35.96,400774.0
2019-11-06 12:10:00,35.95,35.97,35.86,35.86,461233.0,35.95,35.97,35.86,35.86,461233.0
2019-11-06 12:15:00,35.86,35.89,35.81,35.87,303584.0,35.86,35.89,35.81,35.87,303584.0
2019-11-06 12:20:00,35.88,35.92,35.83,35.86,245514.0,35.88,35.92,35.83,35.86,245514.0
2019-11-06 12:25:00,35.86,35.9,35.84,35.89,265865.0,35.86,35.9,35.84,35.89,265865.0
2019-11-06 12:30:00,35.89,35.97,35.88,35.97,283853.0,35.89,35.97,35.88,35.97,283853.0
2019-11-06 12:35:00,35.97,36.0,35.91,35.95,390770.0,35.97,36.0,35.91,35.95,390770.0
2019-11-06 12:40:00,35.95,36.1,35.94,36.1,873917.0,35.95,36.1,35.94,36.1,873917.0
2019-11-06 12:45:00,36.09,36.17,36.08,36.16,805119.0,36.09,36.17,36.08,36.16,805119.0
2019-11-06 12:50:00,36.16,36.19,36.06,36.08,471832.0,36.16,36.19,36.06,36.08,471832.0
2019-11-06 12:55:00,36.08,36.18,36.05,36.18,469432.0,36.08,36.18,36.05,36.18,469432.0
2019-11-06 13:00:00,36.17,36.2,36.12,36.15,478946.0,36.17,36.2,36.12,36.15,478946.0
2019-11-06 13:05:00,36.15,36.15,36.02,36.02,461954.0,36.15,36.15,36.02,36.02,461954.0
2019-11-06 13:10:00,36.03,36.08,36.0,36.06,375287.0,36.03,36.08,36.0,36.06,375287.0
2019-11-06 13:15:00,36.05,36.12,36.03,36.11,423600.0,36.05,36.12,36.03,36.11,423600.0
2019-11-06 13:20:00,36.11,36.11,36.07,36.09,182865.0,36.11,36.11,36.07,36.09,182865.0
2019-11-06 13:25:00,36.08,36.09,35.99,36.0,368755.0,36.08,36.09,35.99,36.0,368755.0
2019-11-06 13:30:00,36.01,36.06,36.0,36.02,171591.0,36.01,36.06,36.0,36.02,171591.0
2019-11-06 13:35:00,36.02,36.06,36.01,36.05,109349.0,36.02,36.06,36.01,36.05,109349.0
2019-11-06 13:40:00,36.05,36.1,35.96,35.99,529128.0,36.05,36.1,35.96,35.99,529128.0
2019-11-06 13:45:00,35.98,36.02,35.94,35.96,227378.0,35.98,36.02,35.94,35.96,227378.0
2019-11-06 13:50:00,35.97,35.97,35.94,35.95,172356.0,35.97,35.97,35.94,35.95,172356.0
2019-11-06 13:55:00,35.94,35.97,35.93,35.95,420290.0,35.94,35.97,35.93,35.95,420290.0
2019-11-06 14:00:00,35.96,35.97,35.86,35.88,496633.0,35.96,35.97,35.86,35.88,496633.0
2019-11-06 14:05:00,35.88,35.92,35.87,35.91,208511.0,35.88,35.92,35.87,35.91,208511.0
2019-11-06 14:10:00,35.91,35.97,35.87,35.95,590213.0,35.91,35.97,35.87,35.95,590213.0
2019-11-06 14:15:00,35.94,35.99,35.93,35.97,241610.0,35.94,35.99,35.93,35.97,241610.0
2019-11-06 14:20:00,35.97,35.99,35.94,35.99,386541.0,35.97,35.99,35.94,35.99,386541.0
2019-11-06 14:25:00,35.98,35.99,35.9,35.91,222259.0,35.98,35.99,35.9,35.91,222259.0
2019-11-06 14:30:00,35.92,35.93,35.86,35.91,302065.0,35.92,35.93,35.86,35.91,302065.0
2019-11-06 14:35:00,35.91,35.95,35.91,35.91,139585.0,35.91,35.95,35.91,35.91,139585.0
2019-11-06 14:40:00,35.91,35.94,35.86,35.87,225049.0,35.91,35.94,35.86,35.87,225049.0
2019-11-06 14:45:00,35.87,35.91,35.85,35.89,166628.0,35.87,35.91,35.85,35.89,166628.0
2019-11-06 14:50:00,35.89,35.91,35.88,35.91,92409.0,35.89,35.91,35.88,35.91,92409.0
2019-11-06 14:55:00,35.9,35.91,35.86,35.89,167046.0,35.9,35.91,35.86,35.89,167046.0
2019-11-06 15:00:00,35.89,35.89,35.8,35.8,307514.0,35.89,35.89,35.8,35.8,307514.0
2019-11-06 15:05:00,35.81,35.84,35.8,35.81,341017.0,35.81,35.84,35.8,35.81,341017.0
2019-11-06 15:10:00,35.82,35.95,35.81,35.91,286446.0,35.82,35.95,35.81,35.91,286446.0
2019-11-06 15:15:00,35.91,35.94,35.9,35.93,172761.0,35.91,35.94,35.9,35.93,172761.0
2019-11-06 15:20:00,35.94,35.95,35.92,35.93,205128.0,35.94,35.95,35.92,35.93,205128.0
2019-11-06 15:25:00,35.93,35.95,35.91,35.94,184394.0,35.93,35.95,35.91,35.94,184394.0
2019-11-06 15:30:00,35.95,35.97,35.91,35.95,261573.0,35.95,35.97,35.91,35.95,261573.0
2019-11-06 15:35:00,35.94,35.95,35.91,35.91,305423.0,35.94,35.95,35.91,35.91,305423.0
2019-11-06 15:40:00,35.92,35.92,35.84,35.89,368257.0,35.92,35.92,35.84,35.89,368257.0
2019-11-06 15:45:00,35.88,35.92,35.87,35.89,329673.0,35.88,35.92,35.87,35.89,329673.0
2019-11-06 15:50:00,35.9,35.94,35.88,35.89,533108.0,35.9,35.94,35.88,35.89,533108.0
2019-11-06 15:55:00,35.89,35.93,35.87,35.93,1029505.0,35.89,35.93,35.87,35.93,1029505.0
2019-11-07 09:30:00,36.51,36.59,36.2,36.44,2500835.0,36.51,36.59,36.2,36.44,2500835.0
2019-11-07 09:35:00,36.44,36.67,36.38,36.61,1825100.0,36.44,36.67,36.38,36.61,1825100.0
2019-11-07 09:40:00,36.6,36.73,36.52,36.55,2098736.0,36.6,36.73,36.52,36.55,2098736.0
2019-11-07 09:45:00,36.56,36.6,36.4,36.41,1298209.0,36.56,36.6,36.4,36.41,1298209.0
2019-11-07 09:50:00,36.41,36.63,36.38,36.53,1557038.0,36.41,36.63,36.38,36.53,1557038.0
2019-11-07 09:55:00,36.54,36.61,36.5,36.56,835787.0,36.54,36.61,36.5,36.56,835787.0
2019-11-07 10:00:00,36.57,36.58,36.38,36.4,1035630.0,36.57,36.58,36.38,36.4,1035630.0
2019-11-07 10:05:00,36.41,36.51,36.41,36.45,933710.0,36.41,36.51,36.41,36.45,933710.0
2019-11-07 10:10:00,36.45,36.53,36.4,36.52,931807.0,36.45,36.53,36.4,36.52,931807.0
2019-11-07 10:15:00,36.52,36.57,36.38,36.44,671139.0,36.52,36.57,36.38,36.44,671139.0
2019-11-07 10:20:00,36.44,36.47,36.4,36.43,407794.0,36.44,36.47,36.4,36.43,407794.0
2019-11-07 10:25:00,36.43,36.46,36.4,36.45,592797.0,36.43,36.46,36.4,36.45,592797.0
2019-11-07 10:30:00,36.45,36.6,36.45,36.6,1210583.0,36.45,36.6,36.45,36.6,1210583.0
2019-11-07 10:35:00,36.59,36.66,36.55,36.62,874121.0,36.59,36.66,36.55,36.62,874121.0
2019-11-07 10:40:00,36.63,36.69,36.62,36.67,728465.0,36.63,36.69,36.62,36.67,728465.0
2019-11-07 10:45:00,36.67,36.67,36.56,36.58,856322.0,36.67,36.67,36.56,36.58,856322.0
2019-11-07 10:50:00,36.57,36.64,36.55,36.6,614966.0,36.57,36.64,36.55,36.6,614966.0
2019-11-07 10:55:00,36.59,36.79,36.59,36.79,1131059.0,36.59,36.79,36.59,36.79,1131059.0
2019-11-07 11:00:00,36.79,36.88,36.76,36.86,1039355.0,36.79,36.88,36.76,36.86,1039355.0
2019-11-07 11:05:00,36.85,36.88,36.81,36.85,694647.0,36.85,36.88,36.81,36.85,694647.0
2019-11-07 11:10:00,36.84,36.95,36.8,36.94,1040388.0,36.84,36.95,36.8,36.94,1040388.0
2019-11-07 11:15:00,36.93,36.99,36.92,36.98,772480.0,36.93,36.99,36.92,36.98,772480.0
2019-11-07 11:20:00,36.98,36.99,36.82,36.87,828634.0,36.98,36.99,36.82,36.87,828634.0
2019-11-07 11:25:00,36.87,36.88,36.72,36.77,755146.0,36.87,36.88,36.72,36.77,755146.0
2019-11-07 11:30:00,36.78,36.84,36.74,36.78,535736.0,36.78,36.84,36.74,36.78,535736.0
2019-11-07 11:35:00,36.78,36.82,36.73,36.75,424261.0,36.78,36.82,36.73,36.75,424261.0
2019-11-07 11:40:00,36.75,36.75,36.61,36.66,725819.0,36.75,36.75,36.61,36.66,725819.0
2019-11-07 11:45:00,36.66,36.67,36.61,36.63,273205.0,36.66,36.67,36.61,36.63,273205.0
2019-11-07 11:50:00,36.64,36.64,36.52,36.54,515240.0,36.64,36.64,36.52,36.54,515240.0
2019-11-07 11:55:00,36.55,36.64,36.5,36.59,771809.0,36.55,36.64,36.5,36.59,771809.0
2019-11-07 12:00:00,36.59,36.74,36.56,36.69,1082295.0,36.59,36.74,36.56,36.69,1082295.0
2019-11-07 12:05:00,36.69,36.81,36.65,36.81,605131.0,36.69,36.81,36.65,36.81,605131.0
2019-11-07 12:10:00,36.8,36.85,36.76,36.77,601030.0,36.8,36.85,36.76,36.77,601030.0
2019-11-07 12:15:00,36.77,36.81,36.74,36.78,385352.0,36.77,36.81,36.74,36.78,385352.0
2019-11-07 12:20:00,36.79,36.81,36.76,36.8,166575.0,36.79,36.81,36.76,36.8,166575.0
2019-11-07 12:25:00,36.8,36.82,36.75,36.78,280344.0,36.8,36.82,36.75,36.78,280344.0
2019-11-07 12:30:00,36.77,36.78,36.71,36.73,181932.0,36.77,36.78,36.71,36.73,181932.0
2019-11-07 12:35:00,36.74,36.78,36.73,36.78,156440.0,36.74,36.78,36.73,36.78,156440.0
2019-11-07 12:40:00,36.78,36.8,36.75,36.77,148859.0,36.78,36.8,36.75,36.77,148859.0
2019-11-07 12:45:00,36.77,36.83,36.76,36.83,227587.0,36.77,36.83,36.76,36.83,227587.0
2019-11-07 12:50:00,36.82,36.88,36.82,36.84,444853.0,36.82,36.88,36.82,36.84,444853.0
2019-11-07 12:55:00,36.84,36.89,36.81,36.87,308163.0,36.84,36.89,36.81,36.87,308163.0
2019-11-07 13:00:00,36.86,36.87,36.76,36.78,299254.0,36.86,36.87,36.76,36.78,299254.0
2019-11-07 13:05:00,36.78,36.78,36.68,36.73,387501.0,36.78,36.78,36.68,36.73,387501.0
2019-11-07 13:10:00,36.74,36.82,36.73,36.8,290917.0,36.74,36.82,36.73,36.8,290917.0
2019-11-07 13:15:00,36.8,36.82,36.78,36.78,161088.0,36.8,36.82,36.78,36.78,161088.0
2019-11-07 13:20:00,36.79,36.8,36.75,36.76,167102.0,36.79,36.8,36.75,36.76,167102.0
2019-11-07 13:25:00,36.77,36.77,36.71,36.71,178127.0,36.77,36.77,36.71,36.71,178127.0
2019-11-07 13:30:00,36.71,36.72,36.65,36.7,260973.0,36.71,36.72,36.65,36.7,260973.0
2019-11-07 13:35:00,36.7,36.71,36.61,36.64,392240.0,36.7,36.71,36.61,36.64,392240.0
2019-11-07 13:40:00,36.63,36.72,36.63,36.7,626030.0,36.63,36.72,36.63,36.7,626030.0
2019-11-07 13:45:00,36.7,36.73,36.65,36.69,588279.0,36.7,36.73,36.65,36.69,588279.0
2019-11-07 13:50:00,36.69,36.71,36.51,36.51,743415.0,36.69,36.71,36.51,36.51,743415.0
2019-11-07 13:55:00,36.52,36.55,36.47,36.54,646201.0,36.52,36.55,36.47,36.54,646201.0
2019-11-07 14:00:00,36.55,36.61,36.53,36.59,418985.0,36.55,36.61,36.53,36.59,418985.0
2019-11-07 14:05:00,36.59,36.6,36.45,36.47,553211.0,36.59,36.6,36.45,36.47,553211.0
2019-11-07 14:10:00,36.46,36.5,36.45,36.49,278441.0,36.46,36.5,36.45,36.49,278441.0
2019-11-07 14:15:00,36.48,36.49,36.45,36.48,155449.0,36.48,36.49,36.45,36.48,155449.0
2019-11-07 14:20:00,36.48,36.53,36.47,36.49,226363.0,36.48,36.53,36.47,36.49,226363.0
2019-11-07 14:25:00,36.48,36.49,36.43,36.47,330964.0,36.48,36.49,36.43,36.47,330964.0
2019-11-07 14:30:00,36.47,36.49,36.46,36.46,139229.0,36.47,36.49,36.46,36.46,139229.0
2019-11-07 14:35:00,36.46,36.61,36.43,36.58,813653.0,36.46,36.61,36.43,36.58,813653.0
2019-11-07 14:40:00,36.58,36.59,36.33,36.37,988755.0,36.58,36.59,36.33,36.37,988755.0
2019-11-07 14:45:00,36.38,36.46,36.33,36.35,445369.0,36.38,36.46,36.33,36.35,445369.0
2019-11-07 14:50:00,36.35,36.35,36.25,36.27,629389.0,36.35,36.35,36.25,36.27,629389.0
2019-11-07 14:55:00,36.27,36.36,36.25,36.36,417616.0,36.27,36.36,36.25,36.36,417616.0
2019-11-07 15:00:00,36.36,36.44,36.35,36.38,429878.0,36.36,36.44,36.35,36.38,429878.0
2019-11-07 15:05:00,36.39,36.39,36.28,36.3,372022.0,36.39,36.39,36.28,36.3,372022.0
2019-11-07 15:10:00,36.31,36.31,36.22,36.23,372519.0,36.31,36.31,36.22,36.23,372519.0
2019-11-07 15:15:00,36.23,36.24,36.11,36.12,629982.0,36.23,36.24,36.11,36.12,629982.0
2019-11-07 15:20:00,36.13,36.17,36.03,36.12,877376.0,36.13,36.17,36.03,36.12,877376.0
2019-11-07 15:25:00,36.12,36.21,36.11,36.17,542496.0,36.12,36.21,36.11,36.17,542496.0
2019-11-07 15:30:00,36.18,36.21,36.11,36.19,604244.0,36.18,36.21,36.11,36.19,604244.0
2019-11-07 15:35:00,36.19,36.24,36.16,36.21,439576.0,36.19,36.24,36.16,36.21,439576.0
2019-11-07 15:40:00,36.21,36.23,36.14,36.14,380204.0,36.21,36.23,36.14,36.14,380204.0
2019-11-07 15:45:00,36.14,36.21,36.14,36.2,366634.0,36.14,36.21,36.14,36.2,366634.0
2019-11-07 15:50:00,36.21,36.25,36.2,36.24,615996.0,36.21,36.25,36.2,36.24,615996.0
2019-11-07 15:55:00,36.25,36.29,36.23,36.28,1069468.0,36.25,36.29,36.23,36.28,1069468.0
2019-11-08 09:30:00,36.04,36.28,36.0,36.26,2104292.0,36.04,36.28,36.0,36.26,2104292.0
2019-11-08 09:35:00,36.27,36.28,36.08,36.1,1384154.0,36.27,36.28,36.08,36.1,1384154.0
2019-11-08 09:40:00,36.11,36.38,36.04,36.38,1724923.0,36.11,36.38,36.04,36.38,1724923.0
2019-11-08 09:45:00,36.38,36.39,36.31,36.36,656172.0,36.38,36.39,36.31,36.36,656172.0
2019-11-08 09:50:00,36.36,36.38,36.28,36.29,573084.0,36.36,36.38,36.28,36.29,573084.0
2019-11-08 09:55:00,36.3,36.38,36.14,36.16,972602.0,36.3,36.38,36.14,36.16,972602.0
2019-11-08 10:00:00,36.17,36.22,36.05,36.16,1102727.0,36.17,36.22,36.05,36.16,1102727.0
2019-11-08 10:05:00,36.15,36.21,36.13,36.18,715801.0,36.15,36.21,36.13,36.18,715801.0
2019-11-08 10:10:00,36.19,36.35,36.15,36.33,992815.0,36.19,36.35,36.15,36.33,992815.0
2019-11-08 10:15:00,36.34,36.46,36.33,36.36,1074194.0,36.34,36.46,36.33,36.36,1074194.0
2019-11-08 10:20:00,36.36,36.48,36.32,36.48,640143.0,36.36,36.48,36.32,36.48,640143.0
2019-11-08 10:25:00,36.48,36.56,36.43,36.46,953978.0,36.48,36.56,36.43,36.46,953978.0
2019-11-08 10:30:00,36.46,36.47,36.35,36.39,494447.0,36.46,36.47,36.35,36.39,494447.0
2019-11-08 10:35:00,36.38,36.44,36.33,36.43,615585.0,36.38,36.44,36.33,36.43,615585.0
2019-11-08 10:40:00,36.43,36.48,36.39,36.41,824564.0,36.43,36.48,36.39,36.41,824564.0
2019-11-08 10:45:00,36.41,36.46,36.37,36.41,572090.0,36.41,36.46,36.37,36.41,572090.0
2019-11-08 10:50:00,36.42,36.55,36.41,36.49,751613.0,36.42,36.55,36.41,36.49,751613.0
2019-11-08 10:55:00,36.49,36.5,36.41,36.46,437430.0,36.49,36.5,36.41,36.46,437430.0
2019-11-08 11:00:00,36.46,36.58,36.44,36.55,946933.0,36.46,36.58,36.44,36.55,946933.0
2019-11-08 11:05:00,36.55,36.56,36.46,36.55,584448.0,36.55,36.56,36.46,36.55,584448.0
2019-11-08 11:10:00,36.55,36.55,36.38,36.41,612281.0,36.55,36.55,36.38,36.41,612281.0
2019-11-08 11:15:00,36.41,36.45,36.38,36.45,446746.0,36.41,36.45,36.38,36.45,446746.0
2019-11-08 11:20:00,36.45,36.48,36.37,36.37,569048.0,36.45,36.48,36.37,36.37,569048.0
2019-11-08 11:25:00,36.38,36.38,36.29,36.3,433186.0,36.38,36.38,36.29,36.3,433186.0
2019-11-08 11:30:00,36.3,36.35,36.3,36.31,448489.0,36.3,36.35,36.3,36.31,448489.0
2019-11-08 11:35:00,36.32,36.39,36.31,36.37,345620.0,36.32,36.39,36.31,36.37,345620.0
2019-11-08 11:40:00,36.37,36.4,36.32,36.4,284884.0,36.37,36.4,36.32,36.4,284884.0
2019-11-08 11:45:00,36.4,36.44,36.38,36.41,301681.0,36.4,36.44,36.38,36.41,301681.0
2019-11-08 11:50:00,36.4,36.44,36.35,36.4,299671.0,36.4,36.44,36.35,36.4,299671.0
2019-11-08 11:55:00,36.41,36.45,36.4,36.43,163502.0,36.41,36.45,36.4,36.43,163502.0
2019-11-08 12:00:00,36.43,36.45,36.39,36.45,266700.0,36.43,36.45,36.39,36.45,266700.0
2019-11-08 12:05:00,36.44,36.51,36.44,36.5,519469.0,36.44,36.51,36.44,36.5,519469.0
2019-11-08 12:10:00,36.5,36.51,36.44,36.48,244660.0,36.5,36.51,36.44,36.48,244660.0
2019-11-08 12:15:00,36.47,36.47,36.4,36.44,229090.0,36.47,36.47,36.4,36.44,229090.0
2019-11-08 12:20:00,36.44,36.46,36.42,36.45,142511.0,36.44,36.46,36.42,36.45,142511.0
2019-11-08 12:25:00,36.44,36.5,36.44,36.49,198667.0,36.44,36.5,36.44,36.49,198667.0
2019-11-08 12:30:00,36.49,36.52,36.46,36.48,362861.0,36.49,36.52,36.46,36.48,362861.0
2019-11-08 12:35:00,36.48,36.52,36.46,36.51,225300.0,36.48,36.52,36.46,36.51,225300.0
2019-11-08 12:40:00,36.51,36.51,36.42,36.43,169410.0,36.51,36.51,36.42,36.43,169410.0
2019-11-08 12:45:00,36.43,36.45,36.39,36.41,314647.0,36.43,36.45,36.39,36.41,314647.0
2019-11-08 12:50:00,36.41,36.41,36.36,36.39,313770.0,36.41,36.41,36.36,36.39,313770.0
2019-11-08 12:55:00,36.39,36.4,36.36,36.38,182329.0,36.39,36.4,36.36,36.38,182329.0
2019-11-08 13:00:00,36.38,36.38,36.33,36.37,120861.0,36.38,36.38,36.33,36.37,120861.0
2019-11-08 13:05:00,36.37,36.38,36.31,36.34,200081.0,36.37,36.38,36.31,36.34,200081.0
2019-11-08 13:10:00,36.33,36.37,36.32,36.36,190253.0,36.33,36.37,36.32,36.36,190253.0
2019-11-08 13:15:00,36.36,36.37,36.35,36.37,149228.0,36.36,36.37,36.35,36.37,149228.0
2019-11-08 13:20:00,36.36,36.36,36.3,36.31,391263.0,36.36,36.36,36.3,36.31,391263.0
2019-11-08 13:25:00,36.31,36.36,36.27,36.34,395063.0,36.31,36.36,36.27,36.34,395063.0
2019-11-08 13:30:00,36.35,36.36,36.31,36.35,396805.0,36.35,36.36,36.31,36.35,396805.0
2019-11-08 13:35:00,36.34,36.35,36.26,36.27,197649.0,36.34,36.35,36.26,36.27,197649.0
2019-11-08 13:40:00,36.27,36.29,36.25,36.25,202967.0,36.27,36.29,36.25,36.25,202967.0
2019-11-08 13:45:00,36.25,36.26,36.22,36.25,285241.0,36.25,36.26,36.22,36.25,285241.0
2019-11-08 13:50:00,36.25,36.25,36.17,36.19,317758.0,36.25,36.25,36.17,36.19,317758.0
2019-11-08 13:55:00,36.19,36.2,36.15,36.15,203056.0,36.19,36.2,36.15,36.15,203056.0
2019-11-08 14:00:00,36.15,36.17,36.12,36.15,341455.0,36.15,36.17,36.12,36.15,341455.0
2019-11-08 14:05:00,36.14,36.16,36.1,36.13,273402.0,36.14,36.16,36.1,36.13,273402.0
2019-11-08 14:10:00,36.13,36.17,36.1,36.16,353724.0,36.13,36.17,36.1,36.16,353724.0
2019-11-08 14:15:00,36.16,36.17,36.1,36.12,228732.0,36.16,36.17,36.1,36.12,228732.0
2019-11-08 14:20:00,36.12,36.12,36.1,36.11,182153.0,36.12,36.12,36.1,36.11,182153.0
2019-11-08 14:25:00,36.11,36.13,36.08,36.12,333246.0,36.11,36.13,36.08,36.12,333246.0
2019-11-08 14:30:00,36.12,36.21,36.11,36.2,522171.0,36.12,36.21,36.11,36.2,522171.0
2019-11-08 14:35:00,36.2,36.2,36.13,36.13,234624.0,36.2,36.2,36.13,36.13,234624.0
2019-11-08 14:40:00,36.13,36.24,36.13,36.22,398017.0,36.13,36.24,36.13,36.22,398017.0
2019-11-08 14:45:00,36.23,36.23,36.19,36.2,212533.0,36.23,36.23,36.19,36.2,212533.0
2019-11-08 14:50:00,36.19,36.25,36.19,36.23,163320.0,36.19,36.25,36.19,36.23,163320.0
2019-11-08 14:55:00,36.23,36.24,36.21,36.22,198105.0,36.23,36.24,36.21,36.22,198105.0
2019-11-08 15:00:00,36.21,36.23,36.19,36.2,162449.0,36.21,36.23,36.19,36.2,162449.0
2019-11-08 15:05:00,36.2,36.23,36.2,36.23,137937.0,36.2,36.23,36.2,36.23,137937.0
2019-11-08 15:10:00,36.23,36.25,36.21,36.24,167069.0,36.23,36.25,36.21,36.24,167069.0
2019-11-08 15:15:00,36.23,36.25,36.22,36.24,241114.0,36.23,36.25,36.22,36.24,241114.0
2019-11-08 15:20:00,36.24,36.25,36.23,36.24,111381.0,36.24,36.25,36.23,36.24,111381.0
2019-11-08 15:25:00,36.25,36.26,36.17,36.19,320145.0,36.25,36.26,36.17,36.19,320145.0
2019-11-08 15:30:00,36.2,36.24,36.19,36.23,308239.0,36.2,36.24,36.19,36.23,308239.0
2019-11-08 15:35:00,36.23,36.27,36.22,36.25,251462.0,36.23,36.27,36.22,36.25,251462.0
2019-11-08 15:40:00,36.25,36.26,36.19,36.2,449617.0,36.25,36.26,36.19,36.2,449617.0
2019-11-08 15:45:00,36.2,36.22,36.17,36.19,454531.0,36.2,36.22,36.17,36.19,454531.0
2019-11-08 15:50:00,36.2,36.24,36.13,36.24,688101.0,36.2,36.24,36.13,36.24,688101.0
2019-11-08 15:55:00,36.24,36.3,36.21,36.29,1338362.0,36.24,36.3,36.21,36.29,1338362.0
2019-11-11 09:30:00,35.96,36.09,35.82,35.82,2386695.0,35.96,36.09,35.82,35.82,2386695.0
2019-11-11 09:35:00,35.83,35.84,35.73,35.8,1202539.0,35.83,35.84,35.73,35.8,1202539.0
2019-11-11 09:40:00,35.8,35.83,35.58,35.7,1671727.0,35.8,35.83,35.58,35.7,1671727.0
2019-11-11 09:45:00,35.7,35.81,35.68,35.76,1315020.0,35.7,35.81,35.68,35.76,1315020.0
2019-11-11 09:50:00,35.75,35.88,35.73,35.79,1063523.0,35.75,35.88,35.73,35.79,1063523.0
2019-11-11 09:55:00,35.78,35.87,35.76,35.82,423379.0,35.78,35.87,35.76,35.82,423379.0
2019-11-11 10:00:00,35.83,35.87,35.69,35.73,1154353.0,35.83,35.87,35.69,35.73,1154353.0
2019-11-11 10:05:00,35.73,35.97,35.71,35.94,793190.0,35.73,35.97,35.71,35.94,793190.0
2019-11-11 10:10:00,35.95,35.99,35.87,35.9,812682.0,35.95,35.99,35.87,35.9,812682.0
2019-11-11 10:15:00,35.9,35.95,35.81,35.86,958117.0,35.9,35.95,35.81,35.86,958117.0
2019-11-11 10:20:00,35.87,35.87,35.74,35.83,687869.0,35.87,35.87,35.74,35.83,687869.0
2019-11-11 10:25:00,35.83,35.96,35.82,35.92,534098.0,35.83,35.96,35.82,35.92,534098.0
2019-11-11 10:30:00,35.93,35.94,35.88,35.91,356994.0,35.93,35.94,35.88,35.91,356994.0
2019-11-11 10:35:00,35.91,35.94,35.83,35.88,737741.0,35.91,35.94,35.83,35.88,737741.0
2019-11-11 10:40:00,35.88,35.96,35.86,35.93,525199.0,35.88,35.96,35.86,35.93,525199.0
2019-11-11 10:45:00,35.93,35.94,35.9,35.92,378182.0,35.93,35.94,35.9,35.92,378182.0
2019-11-11 10:50:00,35.92,35.95,35.86,35.95,570868.0,35.92,35.95,35.86,35.95,570868.0
2019-11-11 10:55:00,35.94,36.03,35.92,35.98,937929.0,35.94,36.03,35.92,35.98,937929.0
2019-11-11 11:00:00,35.98,36.15,35.98,36.12,1153879.0,35.98,36.15,35.98,36.12,1153879.0
2019-11-11 11:05:00,36.13,36.18,36.11,36.18,715269.0,36.13,36.18,36.11,36.18,715269.0
2019-11-11 11:10:00,36.18,36.2,36.12,36.14,635328.0,36.18,36.2,36.12,36.14,635328.0
2019-11-11 11:15:00,36.14,36.16,36.08,36.11,634134.0,36.14,36.16,36.08,36.11,634134.0
2019-11-11 11:20:00,36.11,36.13,36.1,36.12,300113.0,36.11,36.13,36.1,36.12,300113.0
2019-11-11 11:25:00,36.13,36.28,36.12,36.27,806234.0,36.13,36.28,36.12,36.27,806234.0
2019-11-11 11:30:00,36.26,36.33,36.2,36.22,838646.0,36.26,36.33,36.2,36.22,838646.0
2019-11-11 11:35:00,36.22,36.31,36.21,36.27,612162.0,36.22,36.31,36.21,36.27,612162.0
2019-11-11 11:40:00,36.27,36.35,36.27,36.3,461279.0,36.27,36.35,36.27,36.3,461279.0
2019-11-11 11:45:00,36.31,36.38,36.24,36.34,456292.0,36.31,36.38,36.24,36.34,456292.0
2019-11-11 11:50:00,36.35,36.39,36.32,36.37,362355.0,36.35,36.39,36.32,36.37,362355.0
2019-11-11 11:55:00,36.37,36.4,36.35,36.4,354958.0,36.37,36.4,36.35,36.4,354958.0
2019-11-11 12:00:00,36.4,36.44,36.36,36.37,376313.0,36.4,36.44,36.36,36.37,376313.0
2019-11-11 12:05:00,36.38,36.43,36.37,36.38,379004.0,36.38,36.43,36.37,36.38,379004.0
2019-11-11 12:10:00,36.38,36.44,36.36,36.41,279334.0,36.38,36.44,36.36,36.41,279334.0
2019-11-11 12:15:00,36.41,36.46,36.39,36.44,318284.0,36.41,36.46,36.39,36.44,318284.0
2019-11-11 12:20:00,36.44,36.47,36.43,36.46,181090.0,36.44,36.47,36.43,36.46,181090.0
2019-11-11 12:25:00,36.45,36.47,36.43,36.47,220048.0,36.45,36.47,36.43,36.47,220048.0
2019-11-11 12:30:00,36.47,36.53,36.46,36.48,486676.0,36.47,36.53,36.46,36.48,486676.0
2019-11-11 12:35:00,36.48,36.55,36.47,36.49,363374.0,36.48,36.55,36.47,36.49,363374.0
2019-11-11 12:40:00,36.49,36.51,36.48,36.48,283796.0,36.49,36.51,36.48,36.48,283796.0
2019-11-11 12:45:00,36.48,36.49,36.43,36.47,364563.0,36.48,36.49,36.43,36.47,364563.0
2019-11-11 12:50:00,36.46,36.49,36.44,36.49,278215.0,36.46,36.49,36.44,36.49,278215.0
2019-11-11 12:55:00,36.49,36.53,36.48,36.53,291533.0,36.49,36.53,36.48,36.53,291533.0
2019-11-11 13:00:00,36.54,36.58,36.51,36.58,491174.0,36.54,36.58,36.51,36.58,491174.0
2019-11-11 13:05:00,36.58,36.62,36.57,36.59,312820.0,36.58,36.62,36.57,36.59,312820.0
2019-11-11 13:10:00,36.6,36.63,36.58,36.61,304560.0,36.6,36.63,36.58,36.61,304560.0
2019-11-11 13:15:00,36.62,36.67,36.57,36.59,469583.0,36.62,36.67,36.57,36.59,469583.0
2019-11-11 13:20:00,36.59,36.61,36.53,36.55,263609.0,36.59,36.61,36.53,36.55,263609.0
2019-11-11 13:25:00,36.55,36.6,36.54,36.56,216846.0,36.55,36.6,36.54,36.56,216846.0
2019-11-11 13:30:00,36.57,36.57,36.5,36.52,229842.0,36.57,36.57,36.5,36.52,229842.0
2019-11-11 13:35:00,36.52,36.53,36.49,36.52,133991.0,36.52,36.53,36.49,36.52,133991.0
2019-11-11 13:40:00,36.51,36.54,36.49,36.5,194418.0,36.51,36.54,36.49,36.5,194418.0
2019-11-11 13:45:00,36.5,36.54,36.49,36.54,122614.0,36.5,36.54,36.49,36.54,122614.0
2019-11-11 13:50:00,36.54,36.54,36.44,36.47,340182.0,36.54,36.54,36.44,36.47,340182.0
2019-11-11 13:55:00,36.46,36.47,36.38,36.39,663749.0,36.46,36.47,36.38,36.39,663749.0
2019-11-11 14:00:00,36.38,36.41,36.36,36.4,402805.0,36.38,36.41,36.36,36.4,402805.0
2019-11-11 14:05:00,36.4,36.45,36.39,36.44,343253.0,36.4,36.45,36.39,36.44,343253.0
2019-11-11 14:10:00,36.44,36.44,36.4,36.41,200970.0,36.44,36.44,36.4,36.41,200970.0
2019-11-11 14:15:00,36.41,36.41,36.37,36.39,300279.0,36.41,36.41,36.37,36.39,300279.0
2019-11-11 14:20:00,36.39,36.44,36.36,36.43,352725.0,36.39,36.44,36.36,36.43,352725.0
2019-11-11 14:25:00,36.43,36.43,36.37,36.42,368702.0,36.43,36.43,36.37,36.42,368702.0
2019-11-11 14:30:00,36.41,36.48,36.38,36.44,510769.0,36.41,36.48,36.38,36.44,510769.0
2019-11-11 14:35:00,36.44,36.45,36.38,36.39,200531.0,36.44,36.45,36.38,36.39,200531.0
2019-11-11 14:40:00,36.39,36.41,36.36,36.37,275361.0,36.39,36.41,36.36,36.37,275361.0
2019-11-11 14:45:00,36.37,36.37,36.33,36.36,206720.0,36.37,36.37,36.33,36.36,206720.0
2019-11-11 14:50:00,36.36,36.41,36.36,36.38,346145.0,36.36,36.41,36.36,36.38,346145.0
2019-11-11 14:55:00,36.38,36.43,36.37,36.42,262537.0,36.38,36.43,36.37,36.42,262537.0
2019-11-11 15:00:00,36.41,36.43,36.39,36.4,157168.0,36.41,36.43,36.39,36.4,157168.0
2019-11-11 15:05:00,36.41,36.45,36.4,36.42,210079.0,36.41,36.45,36.4,36.42,210079.0
2019-11-11 15:10:00,36.41,36.44,36.41,36.43,138012.0,36.41,36.44,36.41,36.43,138012.0
2019-11-11 15:15:00,36.43,36.46,36.4,36.4,240317.0,36.43,36.46,36.4,36.4,240317.0
2019-11-11 15:20:00,36.4,36.42,36.33,36.33,266993.0,36.4,36.42,36.33,36.33,266993.0
2019-11-11 15:25:00,36.34,36.37,36.32,36.35,334052.0,36.34,36.37,36.32,36.35,334052.0
2019-11-11 15:30:00,36.35,36.36,36.24,36.26,707129.0,36.35,36.36,36.24,36.26,707129.0
2019-11-11 15:35:00,36.26,36.29,36.21,36.26,542625.0,36.26,36.29,36.21,36.26,542625.0
2019-11-11 15:40:00,36.25,36.3,36.25,36.27,295965.0,36.25,36.3,36.25,36.27,295965.0
2019-11-11 15:45:00,36.26,36.31,36.25,36.29,349286.0,36.26,36.31,36.25,36.29,349286.0
2019-11-11 15:50:00,36.28,36.3,36.24,36.3,446852.0,36.28,36.3,36.24,36.3,446852.0
2019-11-11 15:55:00,36.3,36.32,36.27,36.31,960751.0,36.3,36.32,36.27,36.31,960751.0
2019-11-12 09:30:00,36.43,36.7,36.4,36.54,1773016.0,36.43,36.7,36.4,36.54,1773016.0
2019-11-12 09:35:00,36.54,36.68,36.52,36.52,984480.0,36.54,36.68,36.52,36.52,984480.0
2019-11-12 09:40:00,36.53,36.65,36.5,36.65,1443872.0,36.53,36.65,36.5,36.65,1443872.0
2019-11-12 09:45:00,36.65,36.65,36.53,36.55,919972.0,36.65,36.65,36.53,36.55,919972.0
2019-11-12 09:50:00,36.54,36.65,36.53,36.57,893572.0,36.54,36.65,36.53,36.57,893572.0
2019-11-12 09:55:00,36.57,36.63,36.55,36.58,844102.0,36.57,36.63,36.55,36.58,844102.0
2019-11-12 10:00:00,36.59,36.6,36.55,36.55,493512.0,36.59,36.6,36.55,36.55,493512.0
2019-11-12 10:05:00,36.56,36.58,36.47,36.53,700696.0,36.56,36.58,36.47,36.53,700696.0
2019-11-12 10:10:00,36.53,36.65,36.5,36.62,1210940.0,36.53,36.65,36.5,36.62,1210940.0
2019-11-12 10:15:00,36.63,36.75,36.59,36.7,1383535.0,36.63,36.75,36.59,36.7,1383535.0
2019-11-12 10:20:00,36.7,36.72,36.65,36.7,765572.0,36.7,36.72,36.65,36.7,765572.0
2019-11-12 10:25:00,36.7,36.78,36.66,36.76,743279.0,36.7,36.78,36.66,36.76,743279.0
2019-11-12 10:30:00,36.77,36.79,36.71,36.78,792934.0,36.77,36.79,36.71,36.78,792934.0
2019-11-12 10:35:00,36.78,36.79,36.75,36.79,346764.0,36.78,36.79,36.75,36.79,346764.0
2019-11-12 10:40:00,36.78,36.95,36.78,36.9,1340216.0,36.78,36.95,36.78,36.9,1340216.0
2019-11-12 10:45:00,36.9,36.94,36.83,36.93,889419.0,36.9,36.94,36.83,36.93,889419.0
2019-11-12 10:50:00,36.94,36.96,36.87,36.93,622929.0,36.94,36.96,36.87,36.93,622929.0
2019-11-12 10:55:00,36.93,36.97,36.9,36.94,543043.0,36.93,36.97,36.9,36.94,543043.0
2019-11-12 11:00:00,36.94,37.02,36.93,36.94,1691375.0,36.94,37.02,36.93,36.94,1691375.0
2019-11-12 11:05:00,36.95,37.05,36.94,37.03,624142.0,36.95,37.05,36.94,37.03,624142.0
2019-11-12 11:10:00,37.03,37.06,37.01,37.03,440020.0,37.03,37.06,37.01,37.03,440020.0
2019-11-12 11:15:00,37.03,37.08,37.03,37.08,436306.0,37.03,37.08,37.03,37.08,436306.0
2019-11-12 11:20:00,37.07,37.13,37.07,37.08,701783.0,37.07,37.13,37.07,37.08,701783.0
2019-11-12 11:25:00,37.08,37.09,37.0,37.02,814683.0,37.08,37.09,37.0,37.02,814683.0
2019-11-12 11:30:00,37.01,37.06,37.0,37.05,485024.0,37.01,37.06,37.0,37.05,485024.0
2019-11-12 11:35:00,37.06,37.07,36.96,36.99,790191.0,37.06,37.07,36.96,36.99,790191.0
2019-11-12 11:40:00,37.0,37.12,36.98,37.08,1140960.0,37.0,37.12,36.98,37.08,1140960.0
2019-11-12 11:45:00,37.09,37.1,36.95,36.97,601876.0,37.09,37.1,36.95,36.97,601876.0
2019-11-12 11:50:00,36.97,37.01,36.9,36.94,736052.0,36.97,37.01,36.9,36.94,736052.0
2019-11-12 11:55:00,36.94,36.94,36.88,36.93,431026.0,36.94,36.94,36.88,36.93,431026.0
2019-11-12 12:00:00,36.94,37.07,36.89,36.94,682441.0,36.94,37.07,36.89,36.94,682441.0
2019-11-12 12:05:00,36.94,36.98,36.91,36.97,583668.0,36.94,36.98,36.91,36.97,583668.0
2019-11-12 12:10:00,36.97,37.06,36.97,37.02,790866.0,36.97,37.06,36.97,37.02,790866.0
2019-11-12 12:15:00,37.03,37.04,36.94,36.95,854899.0,37.03,37.04,36.94,36.95,854899.0
2019-11-12 12:20:00,36.95,36.98,36.94,36.95,333295.0,36.95,36.98,36.94,36.95,333295.0
2019-11-12 12:25:00,36.95,36.97,36.85,36.96,515377.0,36.95,36.97,36.85,36.96,515377.0
2019-11-12 12:30:00,36.96,36.98,36.91,36.92,211385.0,36.96,36.98,36.91,36.92,211385.0
2019-11-12 12:35:00,36.92,36.96,36.91,36.91,202822.0,36.92,36.96,36.91,36.91,202822.0
2019-11-12 12:40:00,36.91,36.92,36.88,36.89,280372.0,36.91,36.92,36.88,36.89,280372.0
2019-11-12 12:45:00,36.9,36.92,36.87,36.9,394225.0,36.9,36.92,36.87,36.9,394225.0
2019-11-12 12:50:00,36.9,37.0,36.89,36.98,432188.0,36.9,37.0,36.89,36.98,432188.0
2019-11-12 12:55:00,36.98,37.03,36.96,37.0,436048.0,36.98,37.03,36.96,37.0,436048.0
2019-11-12 13:00:00,37.0,37.03,36.99,37.02,208743.0,37.0,37.03,36.99,37.02,208743.0
2019-11-12 13:05:00,37.01,37.03,36.99,37.03,266303.0,37.01,37.03,36.99,37.03,266303.0
2019-11-12 13:10:00,37.02,37.07,37.01,37.02,374284.0,37.02,37.07,37.01,37.02,374284.0
2019-11-12 13:15:00,37.03,37.03,36.98,37.0,158972.0,37.03,37.03,36.98,37.0,158972.0
2019-11-12 13:20:00,36.99,37.02,36.98,37.01,262699.0,36.99,37.02,36.98,37.01,262699.0
2019-11-12 13:25:00,37.01,37.02,36.99,37.0,227889.0,37.01,37.02,36.99,37.0,227889.0
2019-11-12 13:30:00,37.0,37.04,36.96,37.04,330158.0,37.0,37.04,36.96,37.04,330158.0
2019-11-12 13:35:00,37.04,37.08,37.02,37.08,327917.0,37.04,37.08,37.02,37.08,327917.0
2019-11-12 13:40:00,37.08,37.08,37.03,37.04,287463.0,37.08,37.08,37.03,37.04,287463.0
2019-11-12 13:45:00,37.04,37.05,37.02,37.02,191551.0,37.04,37.05,37.02,37.02,191551.0
2019-11-12 13:50:00,37.03,37.04,37.02,37.02,138883.0,37.03,37.04,37.02,37.02,138883.0
2019-11-12 13:55:00,37.03,37.09,37.01,37.05,457979.0,37.03,37.09,37.01,37.05,457979.0
2019-11-12 14:00:00,37.05,37.05,36.88,36.9,500980.0,37.05,37.05,36.88,36.9,500980.0
2019-11-12 14:05:00,36.89,36.95,36.87,36.94,426289.0,36.89,36.95,36.87,36.94,426289.0
2019-11-12 14:10:00,36.94,36.95,36.89,36.92,719728.0,36.94,36.95,36.89,36.92,719728.0
2019-11-12 14:15:00,36.91,36.98,36.91,36.95,426078.0,36.91,36.98,36.91,36.95,426078.0
2019-11-12 14:20:00,36.95,36.98,36.93,36.97,394920.0,36.95,36.98,36.93,36.97,394920.0
2019-11-12 14:25:00,36.96,36.98,36.93,36.98,309123.0,36.96,36.98,36.93,36.98,309123.0
2019-11-12 14:30:00,36.97,37.02,36.96,36.99,350393.0,36.97,37.02,36.96,36.99,350393.0
2019-11-12 14:35:00,37.0,37.03,36.97,37.0,279102.0,37.0,37.03,36.97,37.0,279102.0
2019-11-12 14:40:00,37.0,37.02,36.91,36.92,382480.0,37.0,37.02,36.91,36.92,382480.0
2019-11-12 14:45:00,36.91,36.94,36.71,36.74,823362.0,36.91,36.94,36.71,36.74,823362.0
2019-11-12 14:50:00,36.74,36.77,36.66,36.68,642166.0,36.74,36.77,36.66,36.68,642166.0
2019-11-12 14:55:00,36.67,36.76,36.66,36.75,369487.0,36.67,36.76,36.66,36.75,369487.0
2019-11-12 15:00:00,36.74,36.77,36.71,36.73,262972.0,36.74,36.77,36.71,36.73,262972.0
2019-11-12 15:05:00,36.72,36.75,36.71,36.71,245557.0,36.72,36.75,36.71,36.71,245557.0
2019-11-12 15:10:00,36.71,36.74,36.7,36.7,272827.0,36.71,36.74,36.7,36.7,272827.0
2019-11-12 15:15:00,36.7,36.73,36.67,36.73,374247.0,36.7,36.73,36.67,36.73,374247.0
2019-11-12 15:20:00,36.73,36.73,36.7,36.72,176516.0,36.73,36.73,36.7,36.72,176516.0
2019-11-12 15:25:00,36.72,36.73,36.69,36.7,165506.0,36.72,36.73,36.69,36.7,165506.0
2019-11-12 15:30:00,36.7,36.76,36.68,36.68,436614.0,36.7,36.76,36.68,36.68,436614.0
2019-11-12 15:35:00,36.68,36.69,36.61,36.62,410087.0,36.68,36.69,36.61,36.62,410087.0
2019-11-12 15:40:00,36.62,36.67,36.61,36.66,354251.0,36.62,36.67,36.61,36.66,354251.0
2019-11-12 15:45:00,36.66,36.69,36.62,36.65,578089.0,36.66,36.69,36.62,36.65,578089.0
2019-11-12 15:50:00,36.65,36.66,36.62,36.64,538803.0,36.65,36.66,36.62,36.64,538803.0
2019-11-12 15:55:00,36.65,36.72,36.63,36.7,981121.0,36.65,36.72,36.63,36.7,981121.0
2019-11-13 09:30:00,36.65,36.8,36.57,36.63,1898248.0,36.65,36.8,36.57,36.63,1898248.0
2019-11-13 09:35:00,36.64,37.25,36.63,37.16,2536786.0,36.64,37.25,36.63,37.16,2536786.0
2019-11-13 09:40:00,37.15,37.16,36.98,37.0,1678315.0,37.15,37.16,36.98,37.0,1678315.0
2019-11-13 09:45:00,37.0,37.12,36.97,37.01,1079447.0,37.0,37.12,36.97,37.01,1079447.0
2019-11-13 09:50:00,37.01,37.01,36.89,36.97,1066490.0,37.01,37.01,36.89,36.97,1066490.0
2019-11-13 09:55:00,36.96,37.09,36.96,37.04,1059816.0,36.96,37.09,36.96,37.04,1059816.0
2019-11-13 10:00:00,37.04,37.07,36.94,36.96,919132.0,37.04,37.07,36.94,36.96,919132.0
2019-11-13 10:05:00,36.96,37.03,36.92,36.94,737031.0,36.96,37.03,36.92,36.94,737031.0
2019-11-13 10:10:00,36.94,37.11,36.93,37.08,1161880.0,36.94,37.11,36.93,37.08,1161880.0
2019-11-13 10:15:00,37.08,37.16,37.02,37.14,1186175.0,37.08,37.16,37.02,37.14,1186175.0
2019-11-13 10:20:00,37.15,37.35,37.14,37.3,1812542.0,37.15,37.35,37.14,37.3,1812542.0
2019-11-13 10:25:00,37.3,37.47,37.3,37.46,1514356.0,37.3,37.47,37.3,37.46,1514356.0
2019-11-13 10:30:00,37.45,37.55,37.38,37.41,2055795.0,37.45,37.55,37.38,37.41,2055795.0
2019-11-13 10:35:00,37.41,37.58,37.34,37.57,1538376.0,37.41,37.58,37.34,37.57,1538376.0
2019-11-13 10:40:00,37.56,37.69,37.55,37.69,2093530.0,37.56,37.69,37.55,37.69,2093530.0
2019-11-13 10:45:00,37.69,37.75,37.64,37.73,1972138.0,37.69,37.75,37.64,37.73,1972138.0
2019-11-13 10:50:00,37.73,37.75,37.64,37.65,1691933.0,37.73,37.75,37.64,37.65,1691933.0
2019-11-13 10:55:00,37.66,37.7,37.6,37.68,1310828.0,37.66,37.7,37.6,37.68,1310828.0
2019-11-13 11:00:00,37.68,37.8,37.65,37.79,1222756.0,37.68,37.8,37.65,37.79,1222756.0
2019-11-13 11:05:00,37.78,37.88,37.69,37.83,1574048.0,37.78,37.88,37.69,37.83,1574048.0
2019-11-13 11:10:00,37.84,37.96,37.83,37.94,1083197.0,37.84,37.96,37.83,37.94,1083197.0
2019-11-13 11:15:00,37.95,37.96,37.82,37.85,1183316.0,37.95,37.96,37.82,37.85,1183316.0
2019-11-13 11:20:00,37.85,37.87,37.77,37.8,1043181.0,37.85,37.87,37.77,37.8,1043181.0
2019-11-13 11:25:00,37.8,37.88,37.74,37.78,844521.0,37.8,37.88,37.74,37.78,844521.0
2019-11-13 11:30:00,37.78,37.81,37.7,37.78,826704.0,37.78,37.81,37.7,37.78,826704.0
2019-11-13 11:35:00,37.77,37.78,37.67,37.69,465552.0,37.77,37.78,37.67,37.69,465552.0
2019-11-13 11:40:00,37.7,37.84,37.62,37.81,1074841.0,37.7,37.84,37.62,37.81,1074841.0
2019-11-13 11:45:00,37.81,37.84,37.72,37.84,829128.0,37.81,37.84,37.72,37.84,829128.0
2019-11-13 11:50:00,37.84,37.87,37.79,37.87,1013051.0,37.84,37.87,37.79,37.87,1013051.0
2019-11-13 11:55:00,37.87,37.89,37.76,37.79,1021334.0,37.87,37.89,37.76,37.79,1021334.0
2019-11-13 12:00:00,37.79,37.85,37.77,37.77,535295.0,37.79,37.85,37.77,37.77,535295.0
2019-11-13 12:05:00,37.78,37.86,37.7,37.74,786487.0,37.78,37.86,37.7,37.74,786487.0
2019-11-13 12:10:00,37.74,37.78,37.68,37.71,376105.0,37.74,37.78,37.68,37.71,376105.0
2019-11-13 12:15:00,37.72,37.72,37.64,37.69,497054.0,37.72,37.72,37.64,37.69,497054.0
2019-11-13 12:20:00,37.69,37.69,37.55,37.59,611105.0,37.69,37.69,37.55,37.59,611105.0
2019-11-13 12:25:00,37.59,37.61,37.53,37.53,413144.0,37.59,37.61,37.53,37.53,413144.0
2019-11-13 12:30:00,37.53,37.59,37.49,37.58,586920.0,37.53,37.59,37.49,37.58,586920.0
2019-11-13 12:35:00,37.59,37.65,37.59,37.65,626577.0,37.59,37.65,37.59,37.65,626577.0
2019-11-13 12:40:00,37.65,37.65,37.56,37.6,282251.0,37.65,37.65,37.56,37.6,282251.0
2019-11-13 12:45:00,37.59,37.64,37.57,37.62,163184.0,37.59,37.64,37.57,37.62,163184.0
2019-11-13 12:50:00,37.62,37.72,37.61,37.7,592963.0,37.62,37.72,37.61,37.7,592963.0
2019-11-13 12:55:00,37.7,37.77,37.69,37.74,362449.0,37.7,37.77,37.69,37.74,362449.0
2019-11-13 13:00:00,37.74,37.81,37.71,37.77,381714.0,37.74,37.81,37.71,37.77,381714.0
2019-11-13 13:05:00,37.77,37.79,37.72,37.73,218367.0,37.77,37.79,37.72,37.73,218367.0
2019-11-13 13:10:00,37.74,37.8,37.72,37.77,371308.0,37.74,37.8,37.72,37.77,371308.0
2019-11-13 13:15:00,37.77,37.77,37.68,37.72,236328.0,37.77,37.77,37.68,37.72,236328.0
2019-11-13 13:20:00,37.72,37.73,37.64,37.65,528639.0,37.72,37.73,37.64,37.65,528639.0
2019-11-13 13:25:00,37.64,37.72,37.64,37.71,262279.0,37.64,37.72,37.64,37.71,262279.0
2019-11-13 13:30:00,37.72,37.82,37.71,37.81,389560.0,37.72,37.82,37.71,37.81,389560.0
2019-11-13 13:35:00,37.82,37.82,37.76,37.79,327518.0,37.82,37.82,37.76,37.79,327518.0
2019-11-13 13:40:00,37.79,37.83,37.76,37.77,577599.0,37.79,37.83,37.76,37.77,577599.0
2019-11-13 13:45:00,37.77,37.79,37.73,37.76,173650.0,37.77,37.79,37.73,37.76,173650.0
2019-11-13 13:50:00,37.76,37.78,37.67,37.68,270249.0,37.76,37.78,37.67,37.68,270249.0
2019-11-13 13:55:00,37.67,37.69,37.28,37.46,1914521.0,37.67,37.69,37.28,37.46,1914521.0
2019-11-13 14:00:00,37.45,37.45,37.25,37.36,1043897.0,37.45,37.45,37.25,37.36,1043897.0
2019-11-13 14:05:00,37.36,37.45,37.32,37.38,622192.0,37.36,37.45,37.32,37.38,622192.0
2019-11-13 14:10:00,37.38,37.38,37.25,37.27,513408.0,37.38,37.38,37.25,37.27,513408.0
2019-11-13 14:15:00,37.27,37.39,37.26,37.33,683526.0,37.27,37.39,37.26,37.33,683526.0
2019-11-13 14:20:00,37.34,37.44,37.33,37.42,327489.0,37.34,37.44,37.33,37.42,327489.0
2019-11-13 14:25:00,37.43,37.47,37.39,37.46,339109.0,37.43,37.47,37.39,37.46,339109.0
2019-11-13 14:30:00,37.45,37.5,37.43,37.49,359010.0,37.45,37.5,37.43,37.49,359010.0
2019-11-13 14:35:00,37.49,37.54,37.48,37.54,468242.0,37.49,37.54,37.48,37.54,468242.0
2019-11-13 14:40:00,37.54,37.59,37.48,37.52,832080.0,37.54,37.59,37.48,37.52,832080.0
2019-11-13 14:45:00,37.53,37.55,37.49,37.51,235718.0,37.53,37.55,37.49,37.51,235718.0
2019-11-13 14:50:00,37.51,37.58,37.5,37.57,431077.0,37.51,37.58,37.5,37.57,431077.0
2019-11-13 14:55:00,37.56,37.58,37.55,37.57,209744.0,37.56,37.58,37.55,37.57,209744.0
2019-11-13 15:00:00,37.57,37.65,37.56,37.65,525013.0,37.57,37.65,37.56,37.65,525013.0
2019-11-13 15:05:00,37.66,37.68,37.65,37.65,374674.0,37.66,37.68,37.65,37.65,374674.0
2019-11-13 15:10:00,37.66,37.66,37.6,37.62,719610.0,37.66,37.66,37.6,37.62,719610.0
2019-11-13 15:15:00,37.62,37.66,37.61,37.64,346534.0,37.62,37.66,37.61,37.64,346534.0
2019-11-13 15:20:00,37.64,37.67,37.63,37.66,296073.0,37.64,37.67,37.63,37.66,296073.0
2019-11-13 15:25:00,37.66,37.67,37.54,37.55,450720.0,37.66,37.67,37.54,37.55,450720.0
2019-11-13 15:30:00,37.55,37.59,37.51,37.55,641197.0,37.55,37.59,37.51,37.55,641197.0
2019-11-13 15:35:00,37.55,37.57,37.49,37.49,515258.0,37.55,37.57,37.49,37.49,515258.0
2019-11-13 15:40:00,37.49,37.55,37.48,37.52,397169.0,37.49,37.55,37.48,37.52,397169.0
2019-11-13 15:45:00,37.52,37.54,37.5,37.52,777234.0,37.52,37.54,37.5,37.52,777234.0
2019-11-13 15:50:00,37.51,37.53,37.4,37.46,947458.0,37.51,37.53,37.4,37.46,947458.0
2019-11-13 15:55:00,37.46,37.55,37.46,37.51,1067011.0,37.46,37.55,37.46,37.51,1067011.0
2019-11-14 09:30:00,37.43,37.61,37.36,37.61,2266042.0,37.43,37.61,37.36,37.61,2266042.0
2019-11-14 09:35:00,37.61,37.76,37.61,37.65,1586006.0,37.61,37.76,37.61,37.65,1586006.0
2019-11-14 09:40:00,37.65,37.72,37.52,37.54,1270952.0,37.65,37.72,37.52,37.54,1270952.0
2019-11-14 09:45:00,37.53,37.7,37.49,37.69,918501.0,37.53,37.7,37.49,37.69,918501.0
2019-11-14 09:50:00,37.69,37.85,37.62,37.79,1649411.0,37.69,37.85,37.62,37.79,1649411.0
2019-11-14 09:55:00,37.79,37.89,37.78,37.8,1298064.0,37.79,37.89,37.78,37.8,1298064.0
2019-11-14 10:00:00,37.8,37.84,37.73,37.82,1155701.0,37.8,37.84,37.73,37.82,1155701.0
2019-11-14 10:05:00,37.82,37.82,37.71,37.75,793584.0,37.82,37.82,37.71,37.75,793584.0
2019-11-14 10:10:00,37.75,37.87,37.68,37.85,1188738.0,37.75,37.87,37.68,37.85,1188738.0
2019-11-14 10:15:00,37.85,37.98,37.84,37.97,1567873.0,37.85,37.98,37.84,37.97,1567873.0
2019-11-14 10:20:00,37.97,38.07,37.94,38.01,2814863.0,37.97,38.07,37.94,38.01,2814863.0
2019-11-14 10:25:00,38.01,38.11,37.86,37.94,1824533.0,38.01,38.11,37.86,37.94,1824533.0
2019-11-14 10:30:00,37.94,37.99,37.77,37.85,1342474.0,37.94,37.99,37.77,37.85,1342474.0
2019-11-14 10:35:00,37.84,37.9,37.79,37.88,1036237.0,37.84,37.9,37.79,37.88,1036237.0
2019-11-14 10:40:00,37.89,37.93,37.8,37.81,807128.0,37.89,37.93,37.8,37.81,807128.0
2019-11-14 10:45:00,37.82,37.92,37.8,37.87,753693.0,37.82,37.92,37.8,37.87,753693.0
2019-11-14 10:50:00,37.87,37.99,37.86,37.98,1104640.0,37.87,37.99,37.86,37.98,1104640.0
2019-11-14 10:55:00,37.98,37.99,37.87,37.88,1073085.0,37.98,37.99,37.87,37.88,1073085.0
2019-11-14 11:00:00,37.88,38.05,37.87,38.02,759432.0,37.88,38.05,37.87,38.02,759432.0
2019-11-14 11:05:00,38.02,38.07,37.96,38.0,634538.0,38.02,38.07,37.96,38.0,634538.0
2019-11-14 11:10:00,38.0,38.01,37.91,37.93,659152.0,38.0,38.01,37.91,37.93,659152.0
2019-11-14 11:15:00,37.93,38.06,37.92,38.05,776079.0,37.93,38.06,37.92,38.05,776079.0
2019-11-14 11:20:00,38.04,38.08,37.98,37.99,599299.0,38.04,38.08,37.98,37.99,599299.0
2019-11-14 11:25:00,38.0,38.04,37.93,37.98,807752.0,38.0,38.04,37.93,37.98,807752.0
2019-11-14 11:30:00,37.98,38.05,37.93,38.01,593422.0,37.98,38.05,37.93,38.01,593422.0
2019-11-14 11:35:00,38.0,38.01,37.95,37.98,385833.0,38.0,38.01,37.95,37.98,385833.0
2019-11-14 11:40:00,37.98,37.99,37.81,37.81,934979.0,37.98,37.99,37.81,37.81,934979.0
2019-11-14 11:45:00,37.82,37.9,37.79,37.85,700473.0,37.82,37.9,37.79,37.85,700473.0
2019-11-14 11:50:00,37.85,37.87,37.79,37.84,414673.0,37.85,37.87,37.79,37.84,414673.0
2019-11-14 11:55:00,37.84,37.94,37.8,37.9,472981.0,37.84,37.94,37.8,37.9,472981.0
2019-11-14 12:00:00,37.9,38.01,37.89,38.01,583113.0,37.9,38.01,37.89,38.01,583113.0
2019-11-14 12:05:00,38.01,38.08,37.99,38.0,786195.0,38.01,38.08,37.99,38.0,786195.0
2019-11-14 12:10:00,38.0,38.04,37.94,37.95,757391.0,38.0,38.04,37.94,37.95,757391.0
2019-11-14 12:15:00,37.94,38.05,37.94,38.03,380295.0,37.94,38.05,37.94,38.03,380295.0
2019-11-14 12:20:00,38.04,38.06,37.97,38.03,600059.0,38.04,38.06,37.97,38.03,600059.0
2019-11-14 12:25:00,38.03,38.15,38.02,38.15,1253410.0,38.03,38.15,38.02,38.15,1253410.0
2019-11-14 12:30:00,38.15,38.18,38.11,38.13,792526.0,38.15,38.18,38.11,38.13,792526.0
2019-11-14 12:35:00,38.12,38.17,38.1,38.15,417695.0,38.12,38.17,38.1,38.15,417695.0
2019-11-14 12:40:00,38.16,38.22,38.12,38.2,1133659.0,38.16,38.22,38.12,38.2,1133659.0
2019-11-14 12:45:00,38.2,38.25,38.16,38.24,542434.0,38.2,38.25,38.16,38.24,542434.0
2019-11-14 12:50:00,38.25,38.25,38.21,38.22,673583.0,38.25,38.25,38.21,38.22,673583.0
2019-11-14 12:55:00,38.21,38.34,38.19,38.33,954644.0,38.21,38.34,38.19,38.33,954644.0
2019-11-14 13:00:00,38.33,38.4,38.31,38.36,995705.0,38.33,38.4,38.31,38.36,995705.0
2019-11-14 13:05:00,38.36,38.39,38.31,38.34,745184.0,38.36,38.39,38.31,38.34,745184.0
2019-11-14 13:10:00,38.34,38.45,38.33,38.44,932949.0,38.34,38.45,38.33,38.44,932949.0
2019-11-14 13:15:00,38.44,38.5,38.41,38.49,718212.0,38.44,38.5,38.41,38.49,718212.0
2019-11-14 13:20:00,38.49,38.5,38.37,38.41,631461.0,38.49,38.5,38.37,38.41,631461.0
2019-11-14 13:25:00,38.41,38.45,38.38,38.4,566508.0,38.41,38.45,38.38,38.4,566508.0
2019-11-14 13:30:00,38.41,38.43,38.37,38.38,352989.0,38.41,38.43,38.37,38.38,352989.0
2019-11-14 13:35:00,38.38,38.38,38.29,38.32,772684.0,38.38,38.38,38.29,38.32,772684.0
2019-11-14 13:40:00,38.32,38.35,38.22,38.34,765395.0,38.32,38.35,38.22,38.34,765395.0
2019-11-14 13:45:00,38.34,38.42,38.34,38.41,443013.0,38.34,38.42,38.34,38.41,443013.0
2019-11-14 13:50:00,38.41,38.42,38.36,38.39,369170.0,38.41,38.42,38.36,38.39,369170.0
2019-11-14 13:55:00,38.39,38.4,38.3,38.35,732955.0,38.39,38.4,38.3,38.35,732955.0
2019-11-14 14:00:00,38.35,38.4,38.33,38.36,258215.0,38.35,38.4,38.33,38.36,258215.0
2019-11-14 14:05:00,38.36,38.42,38.34,38.37,381304.0,38.36,38.42,38.34,38.37,381304.0
2019-11-14 14:10:00,38.37,38.38,38.27,38.33,508639.0,38.37,38.38,38.27,38.33,508639.0
2019-11-14 14:15:00,38.33,38.38,38.33,38.37,248207.0,38.33,38.38,38.33,38.37,248207.0
2019-11-14 14:20:00,38.38,38.4,38.35,38.38,252143.0,38.38,38.4,38.35,38.38,252143.0
2019-11-14 14:25:00,38.37,38.4,38.36,38.4,150413.0,38.37,38.4,38.36,38.4,150413.0
2019-11-14 14:30:00,38.39,38.43,38.38,38.41,269065.0,38.39,38.43,38.38,38.41,269065.0
2019-11-14 14:35:00,38.41,38.44,38.38,38.39,221012.0,38.41,38.44,38.38,38.39,221012.0
2019-11-14 14:40:00,38.39,38.4,38.35,38.4,264297.0,38.39,38.4,38.35,38.4,264297.0
2019-11-14 14:45:00,38.4,38.49,38.38,38.49,434713.0,38.4,38.49,38.38,38.49,434713.0
2019-11-14 14:50:00,38.48,38.49,38.44,38.44,365299.0,38.48,38.49,38.44,38.44,365299.0
2019-11-14 14:55:00,38.44,38.49,38.43,38.48,266750.0,38.44,38.49,38.43,38.48,266750.0
2019-11-14 15:00:00,38.49,38.49,38.4,38.4,449246.0,38.49,38.49,38.4,38.4,449246.0
2019-11-14 15:05:00,38.41,38.47,38.39,38.46,426057.0,38.41,38.47,38.39,38.46,426057.0
2019-11-14 15:10:00,38.46,38.46,38.37,38.4,481072.0,38.46,38.46,38.37,38.4,481072.0
2019-11-14 15:15:00,38.4,38.43,38.39,38.41,246771.0,38.4,38.43,38.39,38.41,246771.0
2019-11-14 15:20:00,38.41,38.42,38.35,38.38,519000.0,38.41,38.42,38.35,38.38,519000.0
2019-11-14 15:25:00,38.37,38.4,38.34,38.34,382062.0,38.37,38.4,38.34,38.34,382062.0
2019-11-14 15:30:00,38.34,38.45,38.33,38.41,600348.0,38.34,38.45,38.33,38.41,600348.0
2019-11-14 15:35:00,38.41,38.42,38.36,38.36,445429.0,38.41,38.42,38.36,38.36,445429.0
2019-11-14 15:40:00,38.37,38.37,38.31,38.32,704628.0,38.37,38.37,38.31,38.32,704628.0
2019-11-14 15:45:00,38.32,38.32,38.23,38.32,1082086.0,38.32,38.32,38.23,38.32,1082086.0
2019-11-14 15:50:00,38.31,38.38,38.3,38.37,980704.0,38.31,38.38,38.3,38.37,980704.0
2019-11-14 15:55:00,38.36,38.37,38.31,38.35,1379277.0,38.36,38.37,38.31,38.35,1379277.0
2019-11-15 09:30:00,38.94,39.22,38.9,39.12,4165770.0,38.94,39.22,38.9,39.12,4165770.0
2019-11-15 09:35:00,39.11,39.3,39.04,39.13,3125591.0,39.11,39.3,39.04,39.13,3125591.0
2019-11-15 09:40:00,39.13,39.37,39.13,39.3,2303606.0,39.13,39.37,39.13,39.3,2303606.0
2019-11-15 09:45:00,39.3,39.35,39.2,39.29,1981484.0,39.3,39.35,39.2,39.29,1981484.0
2019-11-15 09:50:00,39.29,39.33,38.95,38.96,2173522.0,39.29,39.33,38.95,38.96,2173522.0
2019-11-15 09:55:00,38.95,39.07,38.86,39.03,2533942.0,38.95,39.07,38.86,39.03,2533942.0
2019-11-15 10:00:00,39.04,39.07,38.76,38.87,2248845.0,39.04,39.07,38.76,38.87,2248845.0
2019-11-15 10:05:00,38.87,38.97,38.77,38.88,1632309.0,38.87,38.97,38.77,38.88,1632309.0
2019-11-15 10:10:00,38.87,39.07,38.81,39.06,1416311.0,38.87,39.07,38.81,39.06,1416311.0
2019-11-15 10:15:00,39.06,39.18,39.02,39.11,1349125.0,39.06,39.18,39.02,39.11,1349125.0
2019-11-15 10:20:00,39.11,39.15,39.09,39.12,704391.0,39.11,39.15,39.09,39.12,704391.0
2019-11-15 10:25:00,39.12,39.17,39.07,39.12,1049515.0,39.12,39.17,39.07,39.12,1049515.0
2019-11-15 10:30:00,39.12,39.13,38.96,39.01,899532.0,39.12,39.13,38.96,39.01,899532.0
2019-11-15 10:35:00,39.02,39.19,38.98,39.19,1000759.0,39.02,39.19,38.98,39.19,1000759.0
2019-11-15 10:40:00,39.19,39.21,39.1,39.11,780619.0,39.19,39.21,39.1,39.11,780619.0
2019-11-15 10:45:00,39.12,39.12,39.03,39.12,908250.0,39.12,39.12,39.03,39.12,908250.0
2019-11-15 10:50:00,39.12,39.18,39.1,39.17,747957.0,39.12,39.18,39.1,39.17,747957.0
2019-11-15 10:55:00,39.17,39.17,39.03,39.04,1019406.0,39.17,39.17,39.03,39.04,1019406.0
2019-11-15 11:00:00,39.05,39.11,39.0,39.0,699481.0,39.05,39.11,39.0,39.0,699481.0
2019-11-15 11:05:00,39.01,39.06,38.98,39.06,610487.0,39.01,39.06,38.98,39.06,610487.0
2019-11-15 11:10:00,39.06,39.1,38.87,38.89,823740.0,39.06,39.1,38.87,38.89,823740.0
2019-11-15 11:15:00,38.89,38.89,38.63,38.65,1662697.0,38.89,38.89,38.63,38.65,1662697.0
2019-11-15 11:20:00,38.66,38.75,38.53,38.7,1350115.0,38.66,38.75,38.53,38.7,1350115.0
2019-11-15 11:25:00,38.71,38.8,38.7,38.74,736185.0,38.71,38.8,38.7,38.74,736185.0
2019-11-15 11:30:00,38.74,38.92,38.72,38.84,923107.0,38.74,38.92,38.72,38.84,923107.0
2019-11-15 11:35:00,38.84,38.94,38.82,38.88,498143.0,38.84,38.94,38.82,38.88,498143.0
2019-11-15 11:40:00,38.88,38.89,38.72,38.72,672749.0,38.88,38.89,38.72,38.72,672749.0
2019-11-15 11:45:00,38.73,38.78,38.7,38.78,441757.0,38.73,38.78,38.7,38.78,441757.0
2019-11-15 11:50:00,38.78,38.78,38.65,38.69,461726.0,38.78,38.78,38.65,38.69,461726.0
2019-11-15 11:55:00,38.69,38.75,38.67,38.75,267642.0,38.69,38.75,38.67,38.75,267642.0
2019-11-15 12:00:00,38.75,38.77,38.68,38.72,351404.0,38.75,38.77,38.68,38.72,351404.0
2019-11-15 12:05:00,38.72,38.73,38.67,38.73,254850.0,38.72,38.73,38.67,38.73,254850.0
2019-11-15 12:10:00,38.72,38.74,38.67,38.67,217015.0,38.72,38.74,38.67,38.67,217015.0
2019-11-15 12:15:00,38.67,38.68,38.61,38.64,357267.0,38.67,38.68,38.61,38.64,357267.0
2019-11-15 12:20:00,38.64,38.67,38.6,38.6,261066.0,38.64,38.67,38.6,38.6,261066.0
2019-11-15 12:25:00,38.61,38.63,38.53,38.58,636007.0,38.61,38.63,38.53,38.58,636007.0
2019-11-15 12:30:00,38.59,38.71,38.54,38.69,649538.0,38.59,38.71,38.54,38.69,649538.0
2019-11-15 12:35:00,38.68,38.74,38.61,38.71,424998.0,38.68,38.74,38.61,38.71,424998.0
2019-11-15 12:40:00,38.7,38.71,38.6,38.63,249226.0,38.7,38.71,38.6,38.63,249226.0
2019-11-15 12:45:00,38.63,38.66,38.61,38.65,194178.0,38.63,38.66,38.61,38.65,194178.0
2019-11-15 12:50:00,38.65,38.7,38.64,38.67,277684.0,38.65,38.7,38.64,38.67,277684.0
2019-11-15 12:55:00,38.68,38.76,38.67,38.73,416783.0,38.68,38.76,38.67,38.73,416783.0
2019-11-15 13:00:00,38.74,38.75,38.67,38.7,344274.0,38.74,38.75,38.67,38.7,344274.0
2019-11-15 13:05:00,38.7,38.75,38.69,38.73,152227.0,38.7,38.75,38.69,38.73,152227.0
2019-11-15 13:10:00,38.73,38.75,38.7,38.72,221074.0,38.73,38.75,38.7,38.72,221074.0
2019-11-15 13:15:00,38.72,38.75,38.69,38.69,222230.0,38.72,38.75,38.69,38.69,222230.0
2019-11-15 13:20:00,38.69,38.71,38.63,38.66,212579.0,38.69,38.71,38.63,38.66,212579.0
2019-11-15 13:25:00,38.66,38.67,38.6,38.64,219202.0,38.66,38.67,38.6,38.64,219202.0
2019-11-15 13:30:00,38.64,38.65,38.57,38.59,267968.0,38.64,38.65,38.57,38.59,267968.0
2019-11-15 13:35:00,38.57,38.62,38.54,38.61,412113.0,38.57,38.62,38.54,38.61,412113.0
2019-11-15 13:40:00,38.61,38.62,38.56,38.57,215917.0,38.61,38.62,38.56,38.57,215917.0
2019-11-15 13:45:00,38.56,38.57,38.42,38.48,1036673.0,38.56,38.57,38.42,38.48,1036673.0
2019-11-15 13:50:00,38.48,38.6,38.48,38.57,324280.0,38.48,38.6,38.48,38.57,324280.0
2019-11-15 13:55:00,38.57,38.64,38.5,38.6,363090.0,38.57,38.64,38.5,38.6,363090.0
2019-11-15 14:00:00,38.59,38.63,38.58,38.59,219840.0,38.59,38.63,38.58,38.59,219840.0
2019-11-15 14:05:00,38.58,38.61,38.57,38.59,182196.0,38.58,38.61,38.57,38.59,182196.0
2019-11-15 14:10:00,38.6,38.61,38.58,38.58,140888.0,38.6,38.61,38.58,38.58,140888.0
2019-11-15 14:15:00,38.58,38.61,38.58,38.58,226551.0,38.58,38.61,38.58,38.58,226551.0
2019-11-15 14:20:00,38.58,38.59,38.52,38.57,289544.0,38.58,38.59,38.52,38.57,289544.0
2019-11-15 14:25:00,38.57,38.59,38.56,38.57,159468.0,38.57,38.59,38.56,38.57,159468.0
2019-11-15 14:30:00,38.57,38.57,38.46,38.47,378515.0,38.57,38.57,38.46,38.47,378515.0
2019-11-15 14:35:00,38.46,38.5,38.39,38.43,426435.0,38.46,38.5,38.39,38.43,426435.0
2019-11-15 14:40:00,38.42,38.46,38.39,38.45,376620.0,38.42,38.46,38.39,38.45,376620.0
2019-11-15 14:45:00,38.46,38.46,38.42,38.44,174496.0,38.46,38.46,38.42,38.44,174496.0
2019-11-15 14:50:00,38.45,38.62,38.43,38.57,538952.0,38.45,38.62,38.43,38.57,538952.0
2019-11-15 14:55:00,38.56,38.6,38.55,38.57,336080.0,38.56,38.6,38.55,38.57,336080.0
2019-11-15 15:00:00,38.58,38.58,38.5,38.54,282915.0,38.58,38.58,38.5,38.54,282915.0
2019-11-15 15:05:00,38.55,38.56,38.44,38.46,335030.0,38.55,38.56,38.44,38.46,335030.0
2019-11-15 15:10:00,38.45,38.5,38.43,38.44,220220.0,38.45,38.5,38.43,38.44,220220.0
2019-11-15 15:15:00,38.44,38.46,38.39,38.44,483325.0,38.44,38.46,38.39,38.44,483325.0
2019-11-15 15:20:00,38.44,38.44,38.35,38.36,522466.0,38.44,38.44,38.35,38.36,522466.0
2019-11-15 15:25:00,38.35,38.42,38.34,38.42,524961.0,38.35,38.42,38.34,38.42,524961.0
2019-11-15 15:30:00,38.43,38.51,38.39,38.48,464185.0,38.43,38.51,38.39,38.48,464185.0
2019-11-15 15:35:00,38.48,38.54,38.47,38.52,380664.0,38.48,38.54,38.47,38.52,380664.0
2019-11-15 15:40:00,38.52,38.55,38.49,38.55,316306.0,38.52,38.55,38.49,38.55,316306.0
2019-11-15 15:45:00,38.55,38.63,38.54,38.58,698161.0,38.55,38.63,38.54,38.58,698161.0
2019-11-15 15:50:00,38.58,38.6,38.51,38.57,956692.0,38.58,38.6,38.51,38.57,956692.0
2019-11-15 15:55:00,38.58,38.6,38.52,38.55,1452423.0,38.58,38.6,38.52,38.55,1452423.0
2019-11-18 09:30:00,38.66,39.08,38.6,39.03,3072483.0,38.66,39.08,38.6,39.03,3072483.0
2019-11-18 09:35:00,39.02,39.11,38.95,39.03,1933811.0,39.02,39.11,38.95,39.03,1933811.0
2019-11-18 09:40:00,39.03,39.1,38.92,39.05,1459348.0,39.03,39.1,38.92,39.05,1459348.0
2019-11-18 09:45:00,39.04,39.29,39.04,39.25,1983065.0,39.04,39.29,39.04,39.25,1983065.0
2019-11-18 09:50:00,39.25,39.26,39.13,39.15,1170691.0,39.25,39.26,39.13,39.15,1170691.0
2019-11-18 09:55:00,39.15,39.33,39.13,39.32,1376483.0,39.15,39.33,39.13,39.32,1376483.0
2019-11-18 10:00:00,39.33,39.54,39.32,39.53,1856049.0,39.33,39.54,39.32,39.53,1856049.0
2019-11-18 10:05:00,39.53,39.58,39.48,39.53,1326592.0,39.53,39.58,39.48,39.53,1326592.0
2019-11-18 10:10:00,39.52,39.78,39.52,39.77,1720403.0,39.52,39.78,39.52,39.77,1720403.0
2019-11-18 10:15:00,39.77,39.9,39.71,39.88,2630019.0,39.77,39.9,39.71,39.88,2630019.0
2019-11-18 10:20:00,39.87,39.96,39.82,39.91,1976659.0,39.87,39.96,39.82,39.91,1976659.0
2019-11-18 10:25:00,39.9,39.99,39.81,39.83,2022789.0,39.9,39.99,39.81,39.83,2022789.0
2019-11-18 10:30:00,39.82,39.9,39.75,39.75,1494034.0,39.82,39.9,39.75,39.75,1494034.0
2019-11-18 10:35:00,39.76,39.87,39.69,39.79,2083208.0,39.76,39.87,39.69,39.79,2083208.0
2019-11-18 10:40:00,39.79,39.87,39.7,39.75,1512296.0,39.79,39.87,39.7,39.75,1512296.0
2019-11-18 10:45:00,39.75,39.85,39.68,39.7,953081.0,39.75,39.85,39.68,39.7,953081.0
2019-11-18 10:50:00,39.7,39.75,39.54,39.64,1427108.0,39.7,39.75,39.54,39.64,1427108.0
2019-11-18 10:55:00,39.64,39.67,39.54,39.59,817698.0,39.64,39.67,39.54,39.59,817698.0
2019-11-18 11:00:00,39.59,39.73,39.57,39.72,1117563.0,39.59,39.73,39.57,39.72,1117563.0
2019-11-18 11:05:00,39.72,39.72,39.63,39.65,623389.0,39.72,39.72,39.63,39.65,623389.0
2019-11-18 11:10:00,39.65,39.77,39.64,39.66,809615.0,39.65,39.77,39.64,39.66,809615.0
2019-11-18 11:15:00,39.65,39.69,39.61,39.66,540696.0,39.65,39.69,39.61,39.66,540696.0
2019-11-18 11:20:00,39.67,39.75,39.64,39.69,817058.0,39.67,39.75,39.64,39.69,817058.0
2019-11-18 11:25:00,39.69,39.7,39.62,39.65,459078.0,39.69,39.7,39.62,39.65,459078.0
2019-11-18 11:30:00,39.65,39.75,39.65,39.74,603696.0,39.65,39.75,39.65,39.74,603696.0
2019-11-18 11:35:00,39.74,39.77,39.65,39.66,572867.0,39.74,39.77,39.65,39.66,572867.0
2019-11-18 11:40:00,39.65,39.7,39.63,39.67,376576.0,39.65,39.7,39.63,39.67,376576.0
2019-11-18 11:45:00,39.67,39.71,39.64,39.69,289342.0,39.67,39.71,39.64,39.69,289342.0
2019-11-18 11:50:00,39.69,39.7,39.58,39.58,635994.0,39.69,39.7,39.58,39.58,635994.0
2019-11-18 11:55:00,39.59,39.64,39.55,39.61,386727.0,39.59,39.64,39.55,39.61,386727.0
2019-11-18 12:00:00,39.61,39.67,39.61,39.65,319473.0,39.61,39.67,39.61,39.65,319473.0
2019-11-18 12:05:00,39.66,39.68,39.62,39.65,258540.0,39.66,39.68,39.62,39.65,258540.0
2019-11-18 12:10:00,39.65,39.72,39.63,39.66,353227.0,39.65,39.72,39.63,39.66,353227.0
2019-11-18 12:15:00,39.67,39.67,39.64,39.65,194367.0,39.67,39.67,39.64,39.65,194367.0
2019-11-18 12:20:00,39.66,39.69,39.65,39.67,215764.0,39.66,39.69,39.65,39.67,215764.0
2019-11-18 12:25:00,39.68,39.68,39.64,39.64,271753.0,39.68,39.68,39.64,39.64,271753.0
2019-11-18 12:30:00,39.64,39.69,39.63,39.68,390315.0,39.64,39.69,39.63,39.68,390315.0
2019-11-18 12:35:00,39.68,39.82,39.67,39.81,742921.0,39.68,39.82,39.67,39.81,742921.0
2019-11-18 12:40:00,39.81,39.88,39.8,39.87,575232.0,39.81,39.88,39.8,39.87,575232.0
2019-11-18 12:45:00,39.87,39.88,39.82,39.85,357059.0,39.87,39.88,39.82,39.85,357059.0
2019-11-18 12:50:00,39.84,39.86,39.79,39.83,324648.0,39.84,39.86,39.79,39.83,324648.0
2019-11-18 12:55:00,39.83,39.84,39.76,39.77,428344.0,39.83,39.84,39.76,39.77,428344.0
2019-11-18 13:00:00,39.77,39.77,39.69,39.75,489726.0,39.77,39.77,39.69,39.75,489726.0
2019-11-18 13:05:00,39.76,39.76,39.71,39.73,201989.0,39.76,39.76,39.71,39.73,201989.0
2019-11-18 13:10:00,39.74,39.74,39.64,39.66,335710.0,39.74,39.74,39.64,39.66,335710.0
2019-11-18 13:15:00,39.66,39.71,39.63,39.64,374451.0,39.66,39.71,39.63,39.64,374451.0
2019-11-18 13:20:00,39.64,39.67,39.62,39.66,279798.0,39.64,39.67,39.62,39.66,279798.0
2019-11-18 13:25:00,39.66,39.67,39.62,39.65,297647.0,39.66,39.67,39.62,39.65,297647.0
2019-11-18 13:30:00,39.65,39.65,39.61,39.65,293588.0,39.65,39.65,39.61,39.65,293588.0
2019-11-18 13:35:00,39.65,39.65,39.56,39.56,351650.0,39.65,39.65,39.56,39.56,351650.0
2019-11-18 13:40:00,39.56,39.58,39.46,39.47,1008321.0,39.56,39.58,39.46,39.47,1008321.0
2019-11-18 13:45:00,39.46,39.57,39.46,39.56,527645.0,39.46,39.57,39.46,39.56,527645.0
2019-11-18 13:50:00,39.56,39.56,39.42,39.44,496794.0,39.56,39.56,39.42,39.44,496794.0
2019-11-18 13:55:00,39.44,39.47,39.42,39.46,261701.0,39.44,39.47,39.42,39.46,261701.0
2019-11-18 14:00:00,39.45,39.52,39.45,39.48,343998.0,39.45,39.52,39.45,39.48,343998.0
2019-11-18 14:05:00,39.48,39.57,39.48,39.55,324224.0,39.48,39.57,39.48,39.55,324224.0
2019-11-18 14:10:00,39.55,39.56,39.53,39.53,330807.0,39.55,39.56,39.53,39.53,330807.0
2019-11-18 14:15:00,39.53,39.58,39.52,39.57,235904.0,39.53,39.58,39.52,39.57,235904.0
2019-11-18 14:20:00,39.57,39.58,39.54,39.57,222959.0,39.57,39.58,39.54,39.57,222959.0
2019-11-18 14:25:00,39.57,39.57,39.51,39.54,266649.0,39.57,39.57,39.51,39.54,266649.0
2019-11-18 14:30:00,39.54,39.56,39.52,39.55,230492.0,39.54,39.56,39.52,39.55,230492.0
2019-11-18 14:35:00,39.55,39.67,39.54,39.63,536531.0,39.55,39.67,39.54,39.63,536531.0
2019-11-18 14:40:00,39.64,39.7,39.63,39.65,358779.0,39.64,39.7,39.63,39.65,358779.0
2019-11-18 14:45:00,39.66,39.67,39.61,39.64,233455.0,39.66,39.67,39.61,39.64,233455.0
2019-11-18 14:50:00,39.64,39.65,39.6,39.62,286416.0,39.64,39.65,39.6,39.62,286416.0
2019-11-18 14:55:00,39.63,39.65,39.62,39.65,249023.0,39.63,39.65,39.62,39.65,249023.0
2019-11-18 15:00:00,39.65,39.72,39.64,39.69,524707.0,39.65,39.72,39.64,39.69,524707.0
2019-11-18 15:05:00,39.69,39.78,39.66,39.77,457774.0,39.69,39.78,39.66,39.77,457774.0
2019-11-18 15:10:00,39.76,39.79,39.73,39.79,271345.0,39.76,39.79,39.73,39.79,271345.0
2019-11-18 15:15:00,39.79,39.79,39.71,39.72,460589.0,39.79,39.79,39.71,39.72,460589.0
2019-11-18 15:20:00,39.72,39.75,39.68,39.72,319390.0,39.72,39.75,39.68,39.72,319390.0
2019-11-18 15:25:00,39.73,39.78,39.71,39.75,388038.0,39.73,39.78,39.71,39.75,388038.0
2019-11-18 15:30:00,39.76,39.78,39.72,39.78,367721.0,39.76,39.78,39.72,39.78,367721.0
2019-11-18 15:35:00,39.77,39.83,39.74,39.8,596481.0,39.77,39.83,39.74,39.8,596481.0
2019-11-18 15:40:00,39.79,39.83,39.78,39.79,662800.0,39.79,39.83,39.78,39.79,662800.0
2019-11-18 15:45:00,39.79,39.82,39.77,39.8,727176.0,39.79,39.82,39.77,39.8,727176.0
2019-11-18 15:50:00,39.79,39.8,39.7,39.79,1622195.0,39.79,39.8,39.7,39.79,1622195.0
2019-11-18 15:55:00,39.78,39.92,39.77,39.9,3102600.0,39.78,39.92,39.77,39.9,3102600.0
2019-11-19 09:30:00,40.13,40.4,40.0,40.26,4868590.0,40.13,40.4,40.0,40.26,4868590.0
2019-11-19 09:35:00,40.27,40.47,40.24,40.43,2739097.0,40.27,40.47,40.24,40.43,2739097.0
2019-11-19 09:40:00,40.43,40.47,40.22,40.26,2268069.0,40.43,40.47,40.22,40.26,2268069.0
2019-11-19 09:45:00,40.26,40.26,39.98,40.17,3097816.0,40.26,40.26,39.98,40.17,3097816.0
2019-11-19 09:50:00,40.18,40.25,40.09,40.24,1890552.0,40.18,40.25,40.09,40.24,1890552.0
2019-11-19 09:55:00,40.24,40.3,40.15,40.19,1415070.0,40.24,40.3,40.15,40.19,1415070.0
2019-11-19 10:00:00,40.19,40.24,39.7,39.72,2729589.0,40.19,40.24,39.7,39.72,2729589.0
2019-11-19 10:05:00,39.72,39.97,39.68,39.94,1850223.0,39.72,39.97,39.68,39.94,1850223.0
2019-11-19 10:10:00,39.95,40.1,39.9,40.04,1521185.0,39.95,40.1,39.9,40.04,1521185.0
2019-11-19 10:15:00,40.04,40.17,39.98,40.11,1232840.0,40.04,40.17,39.98,40.11,1232840.0
2019-11-19 10:20:00,40.11,40.28,40.1,40.24,1299123.0,40.11,40.28,40.1,40.24,1299123.0
2019-11-19 10:25:00,40.25,40.35,40.15,40.17,1689643.0,40.25,40.35,40.15,40.17,1689643.0
2019-11-19 10:30:00,40.17,40.27,40.1,40.27,1274135.0,40.17,40.27,40.1,40.27,1274135.0
2019-11-19 10:35:00,40.27,40.34,40.21,40.34,1040080.0,40.27,40.34,40.21,40.34,1040080.0
2019-11-19 10:40:00,40.33,40.34,40.13,40.13,1055955.0,40.33,40.34,40.13,40.13,1055955.0
2019-11-19 10:45:00,40.14,40.22,40.07,40.09,835962.0,40.14,40.22,40.07,40.09,835962.0
2019-11-19 10:50:00,40.09,40.15,39.98,40.02,1086494.0,40.09,40.15,39.98,40.02,1086494.0
2019-11-19 10:55:00,40.01,40.03,39.88,39.95,1184939.0,40.01,40.03,39.88,39.95,1184939.0
2019-11-19 11:00:00,39.95,40.09,39.94,40.0,807504.0,39.95,40.09,39.94,40.0,807504.0
2019-11-19 11:05:00,40.01,40.08,39.93,40.04,572822.0,40.01,40.08,39.93,40.04,572822.0
2019-11-19 11:10:00,40.03,40.15,40.02,40.14,508509.0,40.03,40.15,40.02,40.14,508509.0
2019-11-19 11:15:00,40.15,40.28,40.13,40.28,790920.0,40.15,40.28,40.13,40.28,790920.0
2019-11-19 11:20:00,40.27,40.28,40.21,40.23,554413.0,40.27,40.28,40.21,40.23,554413.0
2019-11-19 11:25:00,40.23,40.29,40.18,40.28,680691.0,40.23,40.29,40.18,40.28,680691.0
2019-11-19 11:30:00,40.28,40.66,40.24,40.65,3062182.0,40.28,40.66,40.24,40.65,3062182.0
2019-11-19 11:35:00,40.66,40.75,40.51,40.73,1916074.0,40.66,40.75,40.51,40.73,1916074.0
2019-11-19 11:40:00,40.73,40.78,40.58,40.58,1462744.0,40.73,40.78,40.58,40.58,1462744.0
2019-11-19 11:45:00,40.59,40.64,40.49,40.61,887487.0,40.59,40.64,40.49,40.61,887487.0
2019-11-19 11:50:00,40.62,40.68,40.55,40.58,761604.0,40.62,40.68,40.55,40.58,761604.0
2019-11-19 11:55:00,40.59,40.6,40.55,40.56,357516.0,40.59,40.6,40.55,40.56,357516.0
2019-11-19 12:00:00,40.56,40.7,40.51,40.67,858018.0,40.56,40.7,40.51,40.67,858018.0
2019-11-19 12:05:00,40.67,40.68,40.52,40.55,584708.0,40.67,40.68,40.52,40.55,584708.0
2019-11-19 12:10:00,40.54,40.64,40.54,40.57,316242.0,40.54,40.64,40.54,40.57,316242.0
2019-11-19 12:15:00,40.56,40.71,40.56,40.67,560927.0,40.56,40.71,40.56,40.67,560927.0
2019-11-19 12:20:00,40.68,40.8,40.65,40.8,843480.0,40.68,40.8,40.65,40.8,843480.0
2019-11-19 12:25:00,40.8,40.8,40.68,40.78,597146.0,40.8,40.8,40.68,40.78,597146.0
2019-11-19 12:30:00,40.78,40.88,40.75,40.75,952994.0,40.78,40.88,40.75,40.75,952994.0
2019-11-19 12:35:00,40.76,40.86,40.72,40.85,476857.0,40.76,40.86,40.72,40.85,476857.0
2019-11-19 12:40:00,40.86,40.86,40.72,40.77,544850.0,40.86,40.86,40.72,40.77,544850.0
2019-11-19 12:45:00,40.77,40.96,40.76,40.95,1110152.0,40.77,40.96,40.76,40.95,1110152.0
2019-11-19 12:50:00,40.96,41.07,40.89,41.04,1628898.0,40.96,41.07,40.89,41.04,1628898.0
2019-11-19 12:55:00,41.04,41.11,40.96,41.11,959884.0,41.04,41.11,40.96,41.11,959884.0
2019-11-19 13:00:00,41.1,41.2,41.05,41.05,1353332.0,41.1,41.2,41.05,41.05,1353332.0
2019-11-19 13:05:00,41.06,41.06,40.93,41.0,1003471.0,41.06,41.06,40.93,41.0,1003471.0
2019-11-19 13:10:00,41.01,41.06,40.93,41.03,585945.0,41.01,41.06,40.93,41.03,585945.0
2019-11-19 13:15:00,41.04,41.1,41.0,41.03,374189.0,41.04,41.1,41.0,41.03,374189.0
2019-11-19 13:20:00,41.04,41.07,41.0,41.02,400642.0,41.04,41.07,41.0,41.02,400642.0
2019-11-19 13:25:00,41.03,41.15,41.01,41.11,535237.0,41.03,41.15,41.01,41.11,535237.0
2019-11-19 13:30:00,41.11,41.15,41.06,41.11,410047.0,41.11,41.15,41.06,41.11,410047.0
2019-11-19 13:35:00,41.12,41.18,41.09,41.16,444663.0,41.12,41.18,41.09,41.16,444663.0
2019-11-19 13:40:00,41.16,41.26,41.15,41.15,976637.0,41.16,41.26,41.15,41.15,976637.0
2019-11-19 13:45:00,41.15,41.2,41.11,41.2,422727.0,41.15,41.2,41.11,41.2,422727.0
2019-11-19 13:50:00,41.2,41.22,41.15,41.16,419498.0,41.2,41.22,41.15,41.16,419498.0
2019-11-19 13:55:00,41.16,41.2,41.14,41.16,488515.0,41.16,41.2,41.14,41.16,488515.0
2019-11-19 14:00:00,41.17,41.29,41.15,41.26,914809.0,41.17,41.29,41.15,41.26,914809.0
2019-11-19 14:05:00,41.25,41.37,41.24,41.29,1043658.0,41.25,41.37,41.24,41.29,1043658.0
2019-11-19 14:10:00,41.29,41.3,41.21,41.26,743789.0,41.29,41.3,41.21,41.26,743789.0
2019-11-19 14:15:00,41.25,41.35,41.25,41.34,589598.0,41.25,41.35,41.25,41.34,589598.0
2019-11-19 14:20:00,41.35,41.49,41.34,41.49,993914.0,41.35,41.49,41.34,41.49,993914.0
2019-11-19 14:25:00,41.49,41.59,41.47,41.55,1311013.0,41.49,41.59,41.47,41.55,1311013.0
2019-11-19 14:30:00,41.55,41.57,41.52,41.53,986884.0,41.55,41.57,41.52,41.53,986884.0
2019-11-19 14:35:00,41.53,41.55,41.41,41.44,917846.0,41.53,41.55,41.41,41.44,917846.0
2019-11-19 14:40:00,41.44,41.45,41.32,41.41,785378.0,41.44,41.45,41.32,41.41,785378.0
2019-11-19 14:45:00,41.41,41.48,41.38,41.45,411799.0,41.41,41.48,41.38,41.45,411799.0
2019-11-19 14:50:00,41.46,41.46,41.33,41.38,533154.0,41.46,41.46,41.33,41.38,533154.0
2019-11-19 14:55:00,41.39,41.46,41.37,41.43,532940.0,41.39,41.46,41.37,41.43,532940.0
2019-11-19 15:00:00,41.43,41.49,41.39,41.49,440337.0,41.43,41.49,41.39,41.49,440337.0
2019-11-19 15:05:00,41.48,41.56,41.47,41.52,755135.0,41.48,41.56,41.47,41.52,755135.0
2019-11-19 15:10:00,41.53,41.66,41.51,41.65,824883.0,41.53,41.66,41.51,41.65,824883.0
2019-11-19 15:15:00,41.64,41.78,41.64,41.76,1363898.0,41.64,41.78,41.64,41.76,1363898.0
2019-11-19 15:20:00,41.76,41.79,41.62,41.65,1490414.0,41.76,41.79,41.62,41.65,1490414.0
2019-11-19 15:25:00,41.65,41.66,41.47,41.52,1191037.0,41.65,41.66,41.47,41.52,1191037.0
2019-11-19 15:30:00,41.53,41.69,41.52,41.67,1396376.0,41.53,41.69,41.52,41.67,1396376.0
2019-11-19 15:35:00,41.66,41.69,41.49,41.51,1105521.0,41.66,41.69,41.49,41.51,1105521.0
2019-11-19 15:40:00,41.51,41.59,41.5,41.54,872667.0,41.51,41.59,41.5,41.54,872667.0
2019-11-19 15:45:00,41.54,41.56,41.43,41.46,1520102.0,41.54,41.56,41.43,41.46,1520102.0
2019-11-19 15:50:00,41.45,41.47,41.31,41.31,1748443.0,41.45,41.47,41.31,41.31,1748443.0
2019-11-19 15:55:00,41.32,41.35,41.22,41.28,3290044.0,41.32,41.35,41.22,41.28,3290044.0
2019-11-20 09:30:00,40.99,41.32,40.85,40.85,3702884.0,40.99,41.32,40.85,40.85,3702884.0
2019-11-20 09:35:00,40.85,40.88,40.6,40.72,2891261.0,40.85,40.88,40.6,40.72,2891261.0
2019-11-20 09:40:00,40.72,41.0,40.72,40.81,1807920.0,40.72,41.0,40.72,40.81,1807920.0
2019-11-20 09:45:00,40.82,41.19,40.81,41.15,1522642.0,40.82,41.19,40.81,41.15,1522642.0
2019-11-20 09:50:00,41.15,41.23,40.76,40.88,1952540.0,41.15,41.23,40.76,40.88,1952540.0
2019-11-20 09:55:00,40.87,40.95,40.81,40.87,1041762.0,40.87,40.95,40.81,40.87,1041762.0
2019-11-20 10:00:00,40.87,40.9,40.73,40.89,1416571.0,40.87,40.9,40.73,40.89,1416571.0
2019-11-20 10:05:00,40.89,41.13,40.87,41.08,1190985.0,40.89,41.13,40.87,41.08,1190985.0
2019-11-20 10:10:00,41.08,41.08,40.76,40.78,1130260.0,41.08,41.08,40.76,40.78,1130260.0
2019-11-20 10:15:00,40.77,40.88,40.69,40.87,2024189.0,40.77,40.88,40.69,40.87,2024189.0
2019-11-20 10:20:00,40.86,40.9,40.62,40.68,1413597.0,40.86,40.9,40.62,40.68,1413597.0
2019-11-20 10:25:00,40.67,40.85,40.67,40.78,801274.0,40.67,40.85,40.67,40.78,801274.0
2019-11-20 10:30:00,40.77,40.96,40.77,40.94,888404.0,40.77,40.96,40.77,40.94,888404.0
2019-11-20 10:35:00,40.94,41.06,40.94,41.0,1119866.0,40.94,41.06,40.94,41.0,1119866.0
2019-11-20 10:40:00,41.0,41.01,40.87,41.0,740829.0,41.0,41.01,40.87,41.0,740829.0
2019-11-20 10:45:00,41.0,41.14,40.96,41.1,1090693.0,41.0,41.14,40.96,41.1,1090693.0
2019-11-20 10:50:00,41.11,41.33,41.07,41.3,1509330.0,41.11,41.33,41.07,41.3,1509330.0
2019-11-20 10:55:00,41.31,41.43,41.3,41.35,1327538.0,41.31,41.43,41.3,41.35,1327538.0
2019-11-20 11:00:00,41.36,41.36,41.19,41.26,1105572.0,41.36,41.36,41.19,41.26,1105572.0
2019-11-20 11:05:00,41.26,41.28,41.1,41.1,579642.0,41.26,41.28,41.1,41.1,579642.0
2019-11-20 11:10:00,41.11,41.26,41.01,41.24,887509.0,41.11,41.26,41.01,41.24,887509.0
2019-11-20 11:15:00,41.25,41.31,41.17,41.18,686305.0,41.25,41.31,41.17,41.18,686305.0
2019-11-20 11:20:00,41.19,41.26,41.16,41.22,349040.0,41.19,41.26,41.16,41.22,349040.0
2019-11-20 11:25:00,41.23,41.31,41.21,41.29,470955.0,41.23,41.31,41.21,41.29,470955.0
2019-11-20 11:30:00,41.29,41.29,41.12,41.19,592702.0,41.29,41.29,41.12,41.19,592702.0
2019-11-20 11:35:00,41.2,41.28,41.18,41.26,383666.0,41.2,41.28,41.18,41.26,383666.0
2019-11-20 11:40:00,41.26,41.3,41.17,41.2,491769.0,41.26,41.3,41.17,41.2,491769.0
2019-11-20 11:45:00,41.2,41.22,41.12,41.17,552793.0,41.2,41.22,41.12,41.17,552793.0
2019-11-20 11:50:00,41.17,41.22,41.13,41.14,337026.0,41.17,41.22,41.13,41.14,337026.0
2019-11-20 11:55:00,41.14,41.18,41.04,41.09,473084.0,41.14,41.18,41.04,41.09,473084.0
2019-11-20 12:00:00,41.09,41.14,41.04,41.13,375672.0,41.09,41.14,41.04,41.13,375672.0
2019-11-20 12:05:00,41.12,41.2,41.11,41.18,373743.0,41.12,41.2,41.11,41.18,373743.0
2019-11-20 12:10:00,41.18,41.27,41.15,41.25,427288.0,41.18,41.27,41.15,41.25,427288.0
2019-11-20 12:15:00,41.24,41.31,41.21,41.3,603474.0,41.24,41.31,41.21,41.3,603474.0
2019-11-20 12:20:00,41.3,41.31,41.25,41.3,441898.0,41.3,41.31,41.25,41.3,441898.0
2019-11-20 12:25:00,41.3,41.39,41.3,41.36,625034.0,41.3,41.39,41.3,41.36,625034.0
2019-11-20 12:30:00,41.36,41.49,41.35,41.49,768813.0,41.36,41.49,41.35,41.49,768813.0
2019-11-20 12:35:00,41.49,41.68,41.48,41.67,1327733.0,41.49,41.68,41.48,41.67,1327733.0
2019-11-20 12:40:00,41.68,41.68,41.57,41.62,737635.0,41.68,41.68,41.57,41.62,737635.0
2019-11-20 12:45:00,41.62,41.75,41.61,41.64,913313.0,41.62,41.75,41.61,41.64,913313.0
2019-11-20 12:50:00,41.64,41.74,41.53,41.53,1071687.0,41.64,41.74,41.53,41.53,1071687.0
2019-11-20 12:55:00,41.53,41.54,41.0,41.16,2357510.0,41.53,41.54,41.0,41.16,2357510.0
2019-11-20 13:00:00,41.16,41.17,41.03,41.11,1067319.0,41.16,41.17,41.03,41.11,1067319.0
2019-11-20 13:05:00,41.11,41.12,40.52,40.53,2198739.0,41.11,41.12,40.52,40.53,2198739.0
2019-11-20 13:10:00,40.53,40.53,40.07,40.33,3262461.0,40.53,40.53,40.07,40.33,3262461.0
2019-11-20 13:15:00,40.31,40.44,40.23,40.37,1324962.0,40.31,40.44,40.23,40.37,1324962.0
2019-11-20 13:20:00,40.37,40.7,40.36,40.63,1656368.0,40.37,40.7,40.36,40.63,1656368.0
2019-11-20 13:25:00,40.63,40.79,40.62,40.64,1015055.0,40.63,40.79,40.62,40.64,1015055.0
2019-11-20 13:30:00,40.63,40.78,40.55,40.76,945706.0,40.63,40.78,40.55,40.76,945706.0
2019-11-20 13:35:00,40.76,40.84,40.64,40.64,992764.0,40.76,40.84,40.64,40.64,992764.0
2019-11-20 13:40:00,40.65,40.83,40.61,40.75,634274.0,40.65,40.83,40.61,40.75,634274.0
2019-11-20 13:45:00,40.75,40.85,40.72,40.76,569356.0,40.75,40.85,40.72,40.76,569356.0
2019-11-20 13:50:00,40.77,40.94,40.76,40.91,1053838.0,40.77,40.94,40.76,40.91,1053838.0
2019-11-20 13:55:00,40.92,40.99,40.85,40.92,790802.0,40.92,40.99,40.85,40.92,790802.0
2019-11-20 14:00:00,40.92,40.97,40.69,40.81,720270.0,40.92,40.97,40.69,40.81,720270.0
2019-11-20 14:05:00,40.82,40.88,40.7,40.79,438085.0,40.82,40.88,40.7,40.79,438085.0
2019-11-20 14:10:00,40.78,40.89,40.76,40.79,350022.0,40.78,40.89,40.76,40.79,350022.0
2019-11-20 14:15:00,40.79,40.85,40.75,40.84,309586.0,40.79,40.85,40.75,40.84,309586.0
2019-11-20 14:20:00,40.84,40.89,40.78,40.83,339712.0,40.84,40.89,40.78,40.83,339712.0
2019-11-20 14:25:00,40.84,40.92,40.82,40.88,274489.0,40.84,40.92,40.82,40.88,274489.0
2019-11-20 14:30:00,40.87,41.0,40.85,41.0,523542.0,40.87,41.0,40.85,41.0,523542.0
2019-11-20 14:35:00,41.0,41.03,40.95,40.96,466168.0,41.0,41.03,40.95,40.96,466168.0
2019-11-20 14:40:00,40.96,40.99,40.88,40.95,412429.0,40.96,40.99,40.88,40.95,412429.0
2019-11-20 14:45:00,40.95,40.97,40.81,40.83,561274.0,40.95,40.97,40.81,40.83,561274.0
2019-11-20 14:50:00,40.84,40.91,40.73,40.75,553226.0,40.84,40.91,40.73,40.75,553226.0
2019-11-20 14:55:00,40.75,40.84,40.73,40.81,352465.0,40.75,40.84,40.73,40.81,352465.0
2019-11-20 15:00:00,40.8,40.85,40.78,40.85,356386.0,40.8,40.85,40.78,40.85,356386.0
2019-11-20 15:05:00,40.85,40.97,40.82,40.94,438828.0,40.85,40.97,40.82,40.94,438828.0
2019-11-20 15:10:00,40.95,41.0,40.92,41.0,441385.0,40.95,41.0,40.92,41.0,441385.0
2019-11-20 15:15:00,40.98,40.99,40.85,40.87,350827.0,40.98,40.99,40.85,40.87,350827.0
2019-11-20 15:20:00,40.88,40.94,40.85,40.9,264577.0,40.88,40.94,40.85,40.9,264577.0
2019-11-20 15:25:00,40.91,40.91,40.79,40.83,402695.0,40.91,40.91,40.79,40.83,402695.0
2019-11-20 15:30:00,40.82,40.83,40.74,40.77,581494.0,40.82,40.83,40.74,40.77,581494.0
2019-11-20 15:35:00,40.77,40.87,40.76,40.85,767027.0,40.77,40.87,40.76,40.85,767027.0
2019-11-20 15:40:00,40.85,40.93,40.83,40.92,588954.0,40.85,40.93,40.83,40.92,588954.0
2019-11-20 15:45:00,40.93,40.99,40.92,40.97,603788.0,40.93,40.99,40.92,40.97,603788.0
2019-11-20 15:50:00,40.96,40.97,40.87,40.95,938184.0,40.96,40.97,40.87,40.95,938184.0
2019-11-20 15:55:00,40.95,40.99,40.93,40.97,1507440.0,40.95,40.99,40.93,40.97,1507440.0
2019-11-21 09:30:00,40.43,40.55,39.9,39.99,3869718.0,40.43,40.55,39.9,39.99,3869718.0
2019-11-21 09:35:00,39.99,40.4,39.61,40.4,3184446.0,39.99,40.4,39.61,40.4,3184446.0
2019-11-21 09:40:00,40.37,40.45,40.2,40.25,1597669.0,40.37,40.45,40.2,40.25,1597669.0
2019-11-21 09:45:00,40.24,40.6,40.24,40.48,1739270.0,40.24,40.6,40.24,40.48,1739270.0
2019-11-21 09:50:00,40.47,40.71,40.42,40.55,1398797.0,40.47,40.71,40.42,40.55,1398797.0
2019-11-21 09:55:00,40.54,40.59,40.34,40.36,1212709.0,40.54,40.59,40.34,40.36,1212709.0
2019-11-21 10:00:00,40.38,40.4,40.05,40.17,1592481.0,40.38,40.4,40.05,40.17,1592481.0
2019-11-21 10:05:00,40.18,40.35,40.07,40.24,1325979.0,40.18,40.35,40.07,40.24,1325979.0
2019-11-21 10:10:00,40.25,40.41,40.24,40.28,972783.0,40.25,40.41,40.24,40.28,972783.0
2019-11-21 10:15:00,40.28,40.28,39.93,40.03,1954423.0,40.28,40.28,39.93,40.03,1954423.0
2019-11-21 10:20:00,40.02,40.03,39.83,39.86,1554380.0,40.02,40.03,39.83,39.86,1554380.0
2019-11-21 10:25:00,39.86,40.05,39.83,39.94,1262702.0,39.86,40.05,39.83,39.94,1262702.0
2019-11-21 10:30:00,39.94,39.96,39.79,39.83,1243355.0,39.94,39.96,39.79,39.83,1243355.0
2019-11-21 10:35:00,39.83,39.84,39.74,39.79,1243733.0,39.83,39.84,39.74,39.79,1243733.0
2019-11-21 10:40:00,39.79,40.02,39.78,40.01,1213365.0,39.79,40.02,39.78,40.01,1213365.0
2019-11-21 10:45:00,40.01,40.1,39.97,39.97,986348.0,40.01,40.1,39.97,39.97,986348.0
2019-11-21 10:50:00,39.97,40.01,39.89,39.94,812326.0,39.97,40.01,39.89,39.94,812326.0
2019-11-21 10:55:00,39.94,39.97,39.84,39.87,809950.0,39.94,39.97,39.84,39.87,809950.0
2019-11-21 11:00:00,39.86,39.97,39.79,39.95,800999.0,39.86,39.97,39.79,39.95,800999.0
2019-11-21 11:05:00,39.95,40.04,39.94,39.98,881492.0,39.95,40.04,39.94,39.98,881492.0
2019-11-21 11:10:00,39.97,40.0,39.88,39.89,506072.0,39.97,40.0,39.88,39.89,506072.0
2019-11-21 11:15:00,39.9,39.93,39.82,39.84,539018.0,39.9,39.93,39.82,39.84,539018.0
2019-11-21 11:20:00,39.84,39.84,39.63,39.66,1358373.0,39.84,39.84,39.63,39.66,1358373.0
2019-11-21 11:25:00,39.66,39.78,39.65,39.72,928364.0,39.66,39.78,39.65,39.72,928364.0
2019-11-21 11:30:00,39.72,39.73,39.25,39.26,2749998.0,39.72,39.73,39.25,39.26,2749998.0
2019-11-21 11:35:00,39.26,39.39,39.17,39.29,1897750.0,39.26,39.39,39.17,39.29,1897750.0
2019-11-21 11:40:00,39.29,39.49,39.25,39.46,1276696.0,39.29,39.49,39.25,39.46,1276696.0
2019-11-21 11:45:00,39.47,39.5,39.36,39.37,728539.0,39.47,39.5,39.36,39.37,728539.0
2019-11-21 11:50:00,39.37,39.39,39.17,39.19,936802.0,39.37,39.39,39.17,39.19,936802.0
2019-11-21 11:55:00,39.19,39.2,38.82,38.83,2830962.0,39.19,39.2,38.82,38.83,2830962.0
2019-11-21 12:00:00,38.83,38.96,38.72,38.83,1996019.0,38.83,38.96,38.72,38.83,1996019.0
2019-11-21 12:05:00,38.84,38.91,38.75,38.89,1491882.0,38.84,38.91,38.75,38.89,1491882.0
2019-11-21 12:10:00,38.9,38.99,38.88,38.93,1029973.0,38.9,38.99,38.88,38.93,1029973.0
2019-11-21 12:15:00,38.92,38.93,38.65,38.72,1709786.0,38.92,38.93,38.65,38.72,1709786.0
2019-11-21 12:20:00,38.73,38.9,38.64,38.86,1161380.0,38.73,38.9,38.64,38.86,1161380.0
2019-11-21 12:25:00,38.86,38.88,38.75,38.88,662748.0,38.86,38.88,38.75,38.88,662748.0
2019-11-21 12:30:00,38.88,39.14,38.85,39.14,1349965.0,38.88,39.14,38.85,39.14,1349965.0
2019-11-21 12:35:00,39.14,39.18,39.0,39.18,1605646.0,39.14,39.18,39.0,39.18,1605646.0
2019-11-21 12:40:00,39.18,39.18,39.02,39.06,863797.0,39.18,39.18,39.02,39.06,863797.0
2019-11-21 12:45:00,39.06,39.08,38.91,38.93,778444.0,39.06,39.08,38.91,38.93,778444.0
2019-11-21 12:50:00,38.93,39.01,38.88,39.01,712619.0,38.93,39.01,38.88,39.01,712619.0
2019-11-21 12:55:00,39.01,39.28,38.97,39.21,955215.0,39.01,39.28,38.97,39.21,955215.0
2019-11-21 13:00:00,39.22,39.34,39.18,39.25,694806.0,39.22,39.34,39.18,39.25,694806.0
2019-11-21 13:05:00,39.25,39.29,39.15,39.15,443000.0,39.25,39.29,39.15,39.15,443000.0
2019-11-21 13:10:00,39.16,39.25,39.12,39.25,406852.0,39.16,39.25,39.12,39.25,406852.0
2019-11-21 13:15:00,39.25,39.36,39.24,39.33,597538.0,39.25,39.36,39.24,39.33,597538.0
2019-11-21 13:20:00,39.33,39.35,39.27,39.31,436900.0,39.33,39.35,39.27,39.31,436900.0
2019-11-21 13:25:00,39.31,39.34,39.26,39.27,353589.0,39.31,39.34,39.26,39.27,353589.0
2019-11-21 13:30:00,39.28,39.31,39.16,39.17,496870.0,39.28,39.31,39.16,39.17,496870.0
2019-11-21 13:35:00,39.18,39.32,39.1,39.3,585242.0,39.18,39.32,39.1,39.3,585242.0
2019-11-21 13:40:00,39.31,39.31,39.2,39.24,310871.0,39.31,39.31,39.2,39.24,310871.0
2019-11-21 13:45:00,39.24,39.43,39.23,39.43,686274.0,39.24,39.43,39.23,39.43,686274.0
2019-11-21 13:50:00,39.43,39.46,39.4,39.42,462307.0,39.43,39.46,39.4,39.42,462307.0
2019-11-21 13:55:00,39.43,39.53,39.42,39.44,785181.0,39.43,39.53,39.42,39.44,785181.0
2019-11-21 14:00:00,39.45,39.45,39.33,39.35,560397.0,39.45,39.45,39.33,39.35,560397.0
2019-11-21 14:05:00,39.35,39.54,39.3,39.52,749364.0,39.35,39.54,39.3,39.52,749364.0
2019-11-21 14:10:00,39.51,39.59,39.45,39.49,596375.0,39.51,39.59,39.45,39.49,596375.0
2019-11-21 14:15:00,39.48,39.54,39.42,39.51,483207.0,39.48,39.54,39.42,39.51,483207.0
2019-11-21 14:20:00,39.5,39.52,39.39,39.44,396399.0,39.5,39.52,39.39,39.44,396399.0
2019-11-21 14:25:00,39.44,39.48,39.39,39.46,417278.0,39.44,39.48,39.39,39.46,417278.0
2019-11-21 14:30:00,39.46,39.6,39.45,39.56,528769.0,39.46,39.6,39.45,39.56,528769.0
2019-11-21 14:35:00,39.55,39.6,39.53,39.57,425847.0,39.55,39.6,39.53,39.57,425847.0
2019-11-21 14:40:00,39.57,39.66,39.54,39.55,677074.0,39.57,39.66,39.54,39.55,677074.0
2019-11-21 14:45:00,39.55,39.57,39.47,39.48,491227.0,39.55,39.57,39.47,39.48,491227.0
2019-11-21 14:50:00,39.49,39.61,39.48,39.61,493929.0,39.49,39.61,39.48,39.61,493929.0
2019-11-21 14:55:00,39.61,39.65,39.57,39.59,630963.0,39.61,39.65,39.57,39.59,630963.0
2019-11-21 15:00:00,39.59,39.62,39.52,39.55,454435.0,39.59,39.62,39.52,39.55,454435.0
2019-11-21 15:05:00,39.55,39.61,39.48,39.59,649557.0,39.55,39.61,39.48,39.59,649557.0
2019-11-21 15:10:00,39.6,39.62,39.52,39.58,426678.0,39.6,39.62,39.52,39.58,426678.0
2019-11-21 15:15:00,39.58,39.58,39.46,39.49,470882.0,39.58,39.58,39.46,39.49,470882.0
2019-11-21 15:20:00,39.5,39.51,39.4,39.45,537792.0,39.5,39.51,39.4,39.45,537792.0
2019-11-21 15:25:00,39.44,39.48,39.35,39.43,603474.0,39.44,39.48,39.35,39.43,603474.0
2019-11-21 15:30:00,39.43,39.58,39.42,39.57,788457.0,39.43,39.58,39.42,39.57,788457.0
2019-11-21 15:35:00,39.57,39.59,39.48,39.58,804763.0,39.57,39.59,39.48,39.58,804763.0
2019-11-21 15:40:00,39.58,39.67,39.53,39.59,817654.0,39.58,39.67,39.53,39.59,817654.0
2019-11-21 15:45:00,39.59,39.62,39.51,39.53,843729.0,39.59,39.62,39.51,39.53,843729.0
2019-11-21 15:50:00,39.53,39.55,39.43,39.53,1164569.0,39.53,39.55,39.43,39.53,1164569.0
2019-11-21 15:55:00,39.53,39.57,39.49,39.5,1539578.0,39.53,39.57,39.49,39.5,1539578.0
2019-11-22 09:30:00,39.36,39.69,39.18,39.63,2264293.0,39.36,39.69,39.18,39.63,2264293.0
2019-11-22 09:35:00,39.63,39.89,39.63,39.78,1682916.0,39.63,39.89,39.63,39.78,1682916.0
2019-11-22 09:40:00,39.77,39.77,39.33,39.37,1818793.0,39.77,39.77,39.33,39.37,1818793.0
2019-11-22 09:45:00,39.38,39.53,39.26,39.45,1136443.0,39.38,39.53,39.26,39.45,1136443.0
2019-11-22 09:50:00,39.45,39.6,39.35,39.48,837146.0,39.45,39.6,39.35,39.48,837146.0
2019-11-22 09:55:00,39.48,39.67,39.43,39.62,973881.0,39.48,39.67,39.43,39.62,973881.0
2019-11-22 10:00:00,39.63,39.74,39.59,39.65,812916.0,39.63,39.74,39.59,39.65,812916.0
2019-11-22 10:05:00,39.64,39.64,39.34,39.35,1024437.0,39.64,39.64,39.34,39.35,1024437.0
2019-11-22 10:10:00,39.35,39.41,39.17,39.23,1454643.0,39.35,39.41,39.17,39.23,1454643.0
2019-11-22 10:15:00,39.24,39.3,38.86,39.0,2750343.0,39.24,39.3,38.86,39.0,2750343.0
2019-11-22 10:20:00,39.0,39.11,38.99,39.02,989416.0,39.0,39.11,38.99,39.02,989416.0
2019-11-22 10:25:00,39.03,39.03,38.69,38.71,2012614.0,39.03,39.03,38.69,38.71,2012614.0
2019-11-22 10:30:00,38.71,38.82,38.43,38.59,2879486.0,38.71,38.82,38.43,38.59,2879486.0
2019-11-22 10:35:00,38.59,38.68,38.19,38.67,2233350.0,38.59,38.68,38.19,38.67,2233350.0
2019-11-22 10:40:00,38.68,38.82,38.61,38.68,1491414.0,38.68,38.82,38.61,38.68,1491414.0
2019-11-22 10:45:00,38.68,38.79,38.56,38.76,893064.0,38.68,38.79,38.56,38.76,893064.0
2019-11-22 10:50:00,38.76,38.92,38.7,38.82,952191.0,38.76,38.92,38.7,38.82,952191.0
2019-11-22 10:55:00,38.83,38.91,38.8,38.86,624019.0,38.83,38.91,38.8,38.86,624019.0
2019-11-22 11:00:00,38.86,38.89,38.58,38.64,816704.0,38.86,38.89,38.58,38.64,816704.0
2019-11-22 11:05:00,38.64,38.8,38.61,38.77,559137.0,38.64,38.8,38.61,38.77,559137.0
2019-11-22 11:10:00,38.78,38.89,38.75,38.85,576922.0,38.78,38.89,38.75,38.85,576922.0
2019-11-22 11:15:00,38.85,38.88,38.74,38.77,386991.0,38.85,38.88,38.74,38.77,386991.0
2019-11-22 11:20:00,38.78,38.98,38.75,38.92,770232.0,38.78,38.98,38.75,38.92,770232.0
2019-11-22 11:25:00,38.93,38.94,38.81,38.92,566460.0,38.93,38.94,38.81,38.92,566460.0
2019-11-22 11:30:00,38.91,38.95,38.84,38.86,440519.0,38.91,38.95,38.84,38.86,440519.0
2019-11-22 11:35:00,38.87,39.08,38.86,39.04,917488.0,38.87,39.08,38.86,39.04,917488.0
2019-11-22 11:40:00,39.04,39.21,39.04,39.21,976673.0,39.04,39.21,39.04,39.21,976673.0
2019-11-22 11:45:00,39.2,39.32,39.17,39.2,1590265.0,39.2,39.32,39.17,39.2,1590265.0
2019-11-22 11:50:00,39.2,39.26,39.16,39.19,537911.0,39.2,39.26,39.16,39.19,537911.0
2019-11-22 11:55:00,39.19,39.25,39.08,39.1,526490.0,39.19,39.25,39.08,39.1,526490.0
2019-11-22 12:00:00,39.11,39.18,39.1,39.15,468672.0,39.11,39.18,39.1,39.15,468672.0
2019-11-22 12:05:00,39.15,39.18,39.11,39.15,315213.0,39.15,39.18,39.11,39.15,315213.0
2019-11-22 12:10:00,39.16,39.22,39.1,39.12,356082.0,39.16,39.22,39.1,39.12,356082.0
2019-11-22 12:15:00,39.13,39.26,39.07,39.24,559341.0,39.13,39.26,39.07,39.24,559341.0
2019-11-22 12:20:00,39.23,39.28,39.19,39.28,373727.0,39.23,39.28,39.19,39.28,373727.0
2019-11-22 12:25:00,39.27,39.3,39.18,39.18,401823.0,39.27,39.3,39.18,39.18,401823.0
2019-11-22 12:30:00,39.18,39.25,39.13,39.25,255989.0,39.18,39.25,39.13,39.25,255989.0
2019-11-22 12:35:00,39.25,39.38,39.23,39.34,619268.0,39.25,39.38,39.23,39.34,619268.0
2019-11-22 12:40:00,39.33,39.36,39.3,39.33,263410.0,39.33,39.36,39.3,39.33,263410.0
2019-11-22 12:45:00,39.33,39.39,39.29,39.35,398131.0,39.33,39.39,39.29,39.35,398131.0
2019-11-22 12:50:00,39.36,39.41,39.35,39.37,406156.0,39.36,39.41,39.35,39.37,406156.0
2019-11-22 12:55:00,39.37,39.37,39.29,39.36,295384.0,39.37,39.37,39.29,39.36,295384.0
2019-11-22 13:00:00,39.36,39.38,39.33,39.36,215353.0,39.36,39.38,39.33,39.36,215353.0
2019-11-22 13:05:00,39.36,39.37,39.32,39.33,131620.0,39.36,39.37,39.32,39.33,131620.0
2019-11-22 13:10:00,39.32,39.33,39.24,39.3,368411.0,39.32,39.33,39.24,39.3,368411.0
2019-11-22 13:15:00,39.3,39.3,39.22,39.27,246146.0,39.3,39.3,39.22,39.27,246146.0
2019-11-22 13:20:00,39.27,39.29,39.24,39.27,198717.0,39.27,39.29,39.24,39.27,198717.0
2019-11-22 13:25:00,39.27,39.27,39.13,39.16,459032.0,39.27,39.27,39.13,39.16,459032.0
2019-11-22 13:30:00,39.17,39.22,39.11,39.21,401677.0,39.17,39.22,39.11,39.21,401677.0
2019-11-22 13:35:00,39.2,39.25,39.18,39.21,211876.0,39.2,39.25,39.18,39.21,211876.0
2019-11-22 13:40:00,39.2,39.23,39.17,39.23,242554.0,39.2,39.23,39.17,39.23,242554.0
2019-11-22 13:45:00,39.23,39.28,39.21,39.22,264850.0,39.23,39.28,39.21,39.22,264850.0
2019-11-22 13:50:00,39.21,39.23,39.15,39.22,286788.0,39.21,39.23,39.15,39.22,286788.0
2019-11-22 13:55:00,39.21,39.26,39.21,39.25,160855.0,39.21,39.26,39.21,39.25,160855.0
2019-11-22 14:00:00,39.25,39.27,39.18,39.19,225435.0,39.25,39.27,39.18,39.19,225435.0
2019-11-22 14:05:00,39.2,39.22,39.15,39.16,206574.0,39.2,39.22,39.15,39.16,206574.0
2019-11-22 14:10:00,39.16,39.16,39.09,39.12,280405.0,39.16,39.16,39.09,39.12,280405.0
2019-11-22 14:15:00,39.11,39.12,39.03,39.05,521586.0,39.11,39.12,39.03,39.05,521586.0
2019-11-22 14:20:00,39.05,39.1,39.05,39.08,273039.0,39.05,39.1,39.05,39.08,273039.0
2019-11-22 14:25:00,39.08,39.11,39.05,39.08,333743.0,39.08,39.11,39.05,39.08,333743.0
2019-11-22 14:30:00,39.09,39.09,39.05,39.05,225554.0,39.09,39.09,39.05,39.05,225554.0
2019-11-22 14:35:00,39.05,39.08,39.02,39.03,309033.0,39.05,39.08,39.02,39.03,309033.0
2019-11-22 14:40:00,39.04,39.07,38.98,39.05,510716.0,39.04,39.07,38.98,39.05,510716.0
2019-11-22 14:45:00,39.06,39.18,39.01,39.16,497157.0,39.06,39.18,39.01,39.16,497157.0
2019-11-22 14:50:00,39.16,39.23,39.15,39.18,568810.0,39.16,39.23,39.15,39.18,568810.0
2019-11-22 14:55:00,39.18,39.21,39.13,39.16,384946.0,39.18,39.21,39.13,39.16,384946.0
2019-11-22 15:00:00,39.17,39.26,39.17,39.22,410145.0,39.17,39.26,39.17,39.22,410145.0
2019-11-22 15:05:00,39.22,39.23,39.17,39.19,244364.0,39.22,39.23,39.17,39.19,244364.0
2019-11-22 15:10:00,39.19,39.23,39.15,39.21,624578.0,39.19,39.23,39.15,39.21,624578.0
2019-11-22 15:15:00,39.22,39.28,39.19,39.24,412877.0,39.22,39.28,39.19,39.24,412877.0
2019-11-22 15:20:00,39.23,39.25,39.21,39.24,280737.0,39.23,39.25,39.21,39.24,280737.0
2019-11-22 15:25:00,39.24,39.29,39.23,39.27,248093.0,39.24,39.29,39.23,39.27,248093.0
2019-11-22 15:30:00,39.27,39.27,39.17,39.21,391231.0,39.27,39.27,39.17,39.21,391231.0
2019-11-22 15:35:00,39.21,39.24,39.16,39.2,376953.0,39.21,39.24,39.16,39.2,376953.0
2019-11-22 15:40:00,39.2,39.23,39.18,39.21,318960.0,39.2,39.23,39.18,39.21,318960.0
2019-11-22 15:45:00,39.21,39.23,39.17,39.17,426334.0,39.21,39.23,39.17,39.17,426334.0
2019-11-22 15:50:00,39.17,39.19,39.11,39.15,666088.0,39.17,39.19,39.11,39.15,666088.0
2019-11-22 15:55:00,39.15,39.16,39.09,39.14,1579183.0,39.15,39.16,39.09,39.14,1579183.0
2019-11-25 09:30:00,39.5,39.88,39.5,39.82,2953474.0,39.5,39.88,39.5,39.82,2953474.0
2019-11-25 09:35:00,39.81,39.88,39.68,39.75,1726219.0,39.81,39.88,39.68,39.75,1726219.0
2019-11-25 09:40:00,39.74,39.83,39.49,39.57,1567382.0,39.74,39.83,39.49,39.57,1567382.0
2019-11-25 09:45:00,39.57,39.8,39.55,39.75,1220215.0,39.57,39.8,39.55,39.75,1220215.0
2019-11-25 09:50:00,39.75,39.76,39.61,39.67,1066272.0,39.75,39.76,39.61,39.67,1066272.0
2019-11-25 09:55:00,39.67,39.76,39.62,39.69,890902.0,39.67,39.76,39.62,39.69,890902.0
2019-11-25 10:00:00,39.7,39.84,39.7,39.76,1725532.0,39.7,39.84,39.7,39.76,1725532.0
2019-11-25 10:05:00,39.77,39.88,39.73,39.83,1037474.0,39.77,39.88,39.73,39.83,1037474.0
2019-11-25 10:10:00,39.82,40.08,39.82,40.0,2381722.0,39.82,40.08,39.82,40.0,2381722.0
2019-11-25 10:15:00,40.0,40.07,39.94,39.99,1372711.0,40.0,40.07,39.94,39.99,1372711.0
2019-11-25 10:20:00,39.98,40.05,39.94,39.98,897780.0,39.98,40.05,39.94,39.98,897780.0
2019-11-25 10:25:00,39.98,40.0,39.89,39.9,779400.0,39.98,40.0,39.89,39.9,779400.0
2019-11-25 10:30:00,39.89,39.92,39.86,39.89,741692.0,39.89,39.92,39.86,39.89,741692.0
2019-11-25 10:35:00,39.89,39.91,39.84,39.89,512380.0,39.89,39.91,39.84,39.89,512380.0
2019-11-25 10:40:00,39.88,39.91,39.78,39.84,736210.0,39.88,39.91,39.78,39.84,736210.0
2019-11-25 10:45:00,39.84,39.99,39.82,39.98,861155.0,39.84,39.99,39.82,39.98,861155.0
2019-11-25 10:50:00,39.98,40.0,39.88,39.93,563839.0,39.98,40.0,39.88,39.93,563839.0
2019-11-25 10:55:00,39.93,39.96,39.81,39.88,475920.0,39.93,39.96,39.81,39.88,475920.0
2019-11-25 11:00:00,39.89,39.9,39.84,39.86,274707.0,39.89,39.9,39.84,39.86,274707.0
2019-11-25 11:05:00,39.85,39.88,39.79,39.82,455083.0,39.85,39.88,39.79,39.82,455083.0
2019-11-25 11:10:00,39.81,39.95,39.79,39.95,543264.0,39.81,39.95,39.79,39.95,543264.0
2019-11-25 11:15:00,39.94,39.96,39.9,39.91,360353.0,39.94,39.96,39.9,39.91,360353.0
2019-11-25 11:20:00,39.91,40.04,39.9,40.04,633595.0,39.91,40.04,39.9,40.04,633595.0
2019-11-25 11:25:00,40.03,40.17,40.01,40.17,1213985.0,40.03,40.17,40.01,40.17,1213985.0
2019-11-25 11:30:00,40.17,40.17,40.02,40.05,559483.0,40.17,40.17,40.02,40.05,559483.0
2019-11-25 11:35:00,40.05,40.15,40.03,40.13,596161.0,40.05,40.15,40.03,40.13,596161.0
2019-11-25 11:40:00,40.14,40.15,40.09,40.1,353280.0,40.14,40.15,40.09,40.1,353280.0
2019-11-25 11:45:00,40.11,40.14,40.04,40.08,369280.0,40.11,40.14,40.04,40.08,369280.0
2019-11-25 11:50:00,40.08,40.11,40.04,40.09,257536.0,40.08,40.11,40.04,40.09,257536.0
2019-11-25 11:55:00,40.09,40.09,40.02,40.06,221812.0,40.09,40.09,40.02,40.06,221812.0
2019-11-25 12:00:00,40.05,40.06,40.0,40.01,323159.0,40.05,40.06,40.0,40.01,323159.0
2019-11-25 12:05:00,40.01,40.04,39.96,39.98,374981.0,40.01,40.04,39.96,39.98,374981.0
2019-11-25 12:10:00,39.98,40.0,39.95,39.96,296172.0,39.98,40.0,39.95,39.96,296172.0
2019-11-25 12:15:00,39.96,40.04,39.95,40.01,320406.0,39.96,40.04,39.95,40.01,320406.0
2019-11-25 12:20:00,40.01,40.04,40.01,40.01,160969.0,40.01,40.04,40.01,40.01,160969.0
2019-11-25 12:25:00,40.02,40.02,39.95,39.96,229126.0,40.02,40.02,39.95,39.96,229126.0
2019-11-25 12:30:00,39.95,39.95,39.84,39.87,632880.0,39.95,39.95,39.84,39.87,632880.0
2019-11-25 12:35:00,39.87,39.89,39.8,39.84,516983.0,39.87,39.89,39.8,39.84,516983.0
2019-11-25 12:40:00,39.84,39.85,39.82,39.84,221453.0,39.84,39.85,39.82,39.84,221453.0
2019-11-25 12:45:00,39.84,39.9,39.82,39.9,437352.0,39.84,39.9,39.82,39.9,437352.0
2019-11-25 12:50:00,39.89,39.9,39.82,39.83,232973.0,39.89,39.9,39.82,39.83,232973.0
2019-11-25 12:55:00,39.83,39.88,39.8,39.86,255884.0,39.83,39.88,39.8,39.86,255884.0
2019-11-25 13:00:00,39.86,39.9,39.83,39.84,223015.0,39.86,39.9,39.83,39.84,223015.0
2019-11-25 13:05:00,39.84,39.85,39.78,39.78,288238.0,39.84,39.85,39.78,39.78,288238.0
2019-11-25 13:10:00,39.78,39.83,39.74,39.79,421890.0,39.78,39.83,39.74,39.79,421890.0
2019-11-25 13:15:00,39.8,39.87,39.79,39.84,319920.0,39.8,39.87,39.79,39.84,319920.0
2019-11-25 13:20:00,39.84,39.91,39.81,39.89,407358.0,39.84,39.91,39.81,39.89,407358.0
2019-11-25 13:25:00,39.9,39.9,39.82,39.83,428169.0,39.9,39.9,39.82,39.83,428169.0
2019-11-25 13:30:00,39.83,39.88,39.79,39.87,322077.0,39.83,39.88,39.79,39.87,322077.0
2019-11-25 13:35:00,39.87,39.88,39.78,39.78,306966.0,39.87,39.88,39.78,39.78,306966.0
2019-11-25 13:40:00,39.78,39.8,39.7,39.73,416159.0,39.78,39.8,39.7,39.73,416159.0
2019-11-25 13:45:00,39.73,39.76,39.69,39.75,350011.0,39.73,39.76,39.69,39.75,350011.0
2019-11-25 13:50:00,39.75,39.82,39.74,39.76,307888.0,39.75,39.82,39.74,39.76,307888.0
2019-11-25 13:55:00,39.76,39.78,39.74,39.77,148414.0,39.76,39.78,39.74,39.77,148414.0
2019-11-25 14:00:00,39.77,39.77,39.72,39.73,236689.0,39.77,39.77,39.72,39.73,236689.0
2019-11-25 14:05:00,39.73,39.74,39.7,39.7,220720.0,39.73,39.74,39.7,39.7,220720.0
2019-11-25 14:10:00,39.71,39.73,39.69,39.71,257132.0,39.71,39.73,39.69,39.71,257132.0
2019-11-25 14:15:00,39.7,39.71,39.68,39.7,178154.0,39.7,39.71,39.68,39.7,178154.0
2019-11-25 14:20:00,39.7,39.75,39.69,39.75,228739.0,39.7,39.75,39.69,39.75,228739.0
2019-11-25 14:25:00,39.75,39.78,39.72,39.76,211304.0,39.75,39.78,39.72,39.76,211304.0
2019-11-25 14:30:00,39.75,39.79,39.74,39.75,289289.0,39.75,39.79,39.74,39.75,289289.0
2019-11-25 14:35:00,39.76,39.83,39.74,39.83,236051.0,39.76,39.83,39.74,39.83,236051.0
2019-11-25 14:40:00,39.83,39.84,39.79,39.8,171709.0,39.83,39.84,39.79,39.8,171709.0
2019-11-25 14:45:00,39.8,39.81,39.78,39.79,145858.0,39.8,39.81,39.78,39.79,145858.0
2019-11-25 14:50:00,39.8,39.8,39.7,39.71,268045.0,39.8,39.8,39.7,39.71,268045.0
2019-11-25 14:55:00,39.71,39.72,39.68,39.72,251988.0,39.71,39.72,39.68,39.72,251988.0
2019-11-25 15:00:00,39.72,39.74,39.66,39.68,333701.0,39.72,39.74,39.66,39.68,333701.0
2019-11-25 15:05:00,39.68,39.69,39.65,39.68,267715.0,39.68,39.69,39.65,39.68,267715.0
2019-11-25 15:10:00,39.69,39.7,39.65,39.68,288210.0,39.69,39.7,39.65,39.68,288210.0
2019-11-25 15:15:00,39.69,39.75,39.68,39.71,311830.0,39.69,39.75,39.68,39.71,311830.0
2019-11-25 15:20:00,39.71,39.74,39.7,39.72,220157.0,39.71,39.74,39.7,39.72,220157.0
2019-11-25 15:25:00,39.72,39.8,39.72,39.78,275560.0,39.72,39.8,39.72,39.78,275560.0
2019-11-25 15:30:00,39.78,39.81,39.74,39.8,350343.0,39.78,39.81,39.74,39.8,350343.0
2019-11-25 15:35:00,39.8,39.81,39.77,39.81,254661.0,39.8,39.81,39.77,39.81,254661.0
2019-11-25 15:40:00,39.81,39.82,39.77,39.79,297936.0,39.81,39.82,39.77,39.79,297936.0
2019-11-25 15:45:00,39.8,39.81,39.76,39.77,334505.0,39.8,39.81,39.76,39.77,334505.0
2019-11-25 15:50:00,39.77,39.81,39.74,39.79,571191.0,39.77,39.81,39.74,39.79,571191.0
2019-11-25 15:55:00,39.79,39.8,39.75,39.8,969561.0,39.79,39.8,39.75,39.8,969561.0
2019-11-26 09:30:00,39.27,39.4,38.96,39.2,3294830.0,39.27,39.4,38.96,39.2,3294830.0
2019-11-26 09:35:00,39.19,39.23,38.92,39.08,1849714.0,39.19,39.23,38.92,39.08,1849714.0
2019-11-26 09:40:00,39.08,39.35,39.08,39.26,1837329.0,39.08,39.35,39.08,39.26,1837329.0
2019-11-26 09:45:00,39.26,39.4,39.2,39.34,1043781.0,39.26,39.4,39.2,39.34,1043781.0
2019-11-26 09:50:00,39.35,39.48,39.32,39.35,1036829.0,39.35,39.48,39.32,39.35,1036829.0
2019-11-26 09:55:00,39.36,39.37,39.15,39.19,854929.0,39.36,39.37,39.15,39.19,854929.0
2019-11-26 10:00:00,39.19,39.22,39.08,39.11,1183990.0,39.19,39.22,39.08,39.11,1183990.0
2019-11-26 10:05:00,39.11,39.2,39.0,39.11,1106283.0,39.11,39.2,39.0,39.11,1106283.0
2019-11-26 10:10:00,39.12,39.26,39.11,39.16,761089.0,39.12,39.26,39.11,39.16,761089.0
2019-11-26 10:15:00,39.15,39.18,39.08,39.12,597078.0,39.15,39.18,39.08,39.12,597078.0
2019-11-26 10:20:00,39.11,39.2,39.1,39.15,414288.0,39.11,39.2,39.1,39.15,414288.0
2019-11-26 10:25:00,39.15,39.26,39.14,39.22,545153.0,39.15,39.26,39.14,39.22,545153.0
2019-11-26 10:30:00,39.21,39.23,39.1,39.11,388272.0,39.21,39.23,39.1,39.11,388272.0
2019-11-26 10:35:00,39.11,39.13,38.98,39.06,873112.0,39.11,39.13,38.98,39.06,873112.0
2019-11-26 10:40:00,39.06,39.16,39.06,39.1,491239.0,39.06,39.16,39.06,39.1,491239.0
2019-11-26 10:45:00,39.1,39.14,39.05,39.11,401978.0,39.1,39.14,39.05,39.11,401978.0
2019-11-26 10:50:00,39.11,39.17,39.06,39.17,413559.0,39.11,39.17,39.06,39.17,413559.0
2019-11-26 10:55:00,39.17,39.17,39.04,39.08,491880.0,39.17,39.17,39.04,39.08,491880.0
2019-11-26 11:00:00,39.09,39.12,39.0,39.02,469249.0,39.09,39.12,39.0,39.02,469249.0
2019-11-26 11:05:00,39.03,39.08,38.91,38.92,787828.0,39.03,39.08,38.91,38.92,787828.0
2019-11-26 11:10:00,38.92,38.97,38.81,38.96,1252102.0,38.92,38.97,38.81,38.96,1252102.0
2019-11-26 11:15:00,38.97,39.0,38.94,38.96,436817.0,38.97,39.0,38.94,38.96,436817.0
2019-11-26 11:20:00,38.96,38.97,38.9,38.93,395795.0,38.96,38.97,38.9,38.93,395795.0
2019-11-26 11:25:00,38.93,38.94,38.85,38.87,410554.0,38.93,38.94,38.85,38.87,410554.0
2019-11-26 11:30:00,38.86,38.94,38.85,38.91,375179.0,38.86,38.94,38.85,38.91,375179.0
2019-11-26 11:35:00,38.9,38.97,38.87,38.94,392188.0,38.9,38.97,38.87,38.94,392188.0
2019-11-26 11:40:00,38.94,39.0,38.9,38.99,379077.0,38.94,39.0,38.9,38.99,379077.0
2019-11-26 11:45:00,39.0,39.07,38.96,39.02,397155.0,39.0,39.07,38.96,39.02,397155.0
2019-11-26 11:50:00,39.02,39.06,39.02,39.04,190727.0,39.02,39.06,39.02,39.04,190727.0
2019-11-26 11:55:00,39.03,39.1,39.01,39.08,360123.0,39.03,39.1,39.01,39.08,360123.0
2019-11-26 12:00:00,39.08,39.09,39.0,39.03,382062.0,39.08,39.09,39.0,39.03,382062.0
2019-11-26 12:05:00,39.03,39.06,39.01,39.03,198729.0,39.03,39.06,39.01,39.03,198729.0
2019-11-26 12:10:00,39.03,39.07,39.01,39.05,174811.0,39.03,39.07,39.01,39.05,174811.0
2019-11-26 12:15:00,39.05,39.06,39.03,39.05,197860.0,39.05,39.06,39.03,39.05,197860.0
2019-11-26 12:20:00,39.05,39.09,39.05,39.07,190283.0,39.05,39.09,39.05,39.07,190283.0
2019-11-26 12:25:00,39.07,39.1,39.03,39.04,286684.0,39.07,39.1,39.03,39.04,286684.0
2019-11-26 12:30:00,39.04,39.06,39.01,39.02,144233.0,39.04,39.06,39.01,39.02,144233.0
2019-11-26 12:35:00,39.02,39.04,39.0,39.02,120398.0,39.02,39.04,39.0,39.02,120398.0
2019-11-26 12:40:00,39.02,39.02,38.91,38.94,322265.0,39.02,39.02,38.91,38.94,322265.0
2019-11-26 12:45:00,38.94,39.0,38.93,38.99,176524.0,38.94,39.0,38.93,38.99,176524.0
2019-11-26 12:50:00,38.99,39.01,38.94,38.95,184890.0,38.99,39.01,38.94,38.95,184890.0
2019-11-26 12:55:00,38.95,38.95,38.9,38.94,262944.0,38.95,38.95,38.9,38.94,262944.0
2019-11-26 13:00:00,38.94,39.02,38.92,39.0,364821.0,38.94,39.02,38.92,39.0,364821.0
2019-11-26 13:05:00,39.0,39.03,38.98,38.99,270865.0,39.0,39.03,38.98,38.99,270865.0
2019-11-26 13:10:00,38.99,39.1,38.99,39.07,635639.0,38.99,39.1,38.99,39.07,635639.0
2019-11-26 13:15:00,39.07,39.07,39.01,39.05,175723.0,39.07,39.07,39.01,39.05,175723.0
2019-11-26 13:20:00,39.05,39.05,38.99,39.01,179117.0,39.05,39.05,38.99,39.01,179117.0
2019-11-26 13:25:00,39.02,39.03,39.0,39.0,113731.0,39.02,39.03,39.0,39.0,113731.0
2019-11-26 13:30:00,39.01,39.04,38.99,39.0,269965.0,39.01,39.04,38.99,39.0,269965.0
2019-11-26 13:35:00,39.01,39.03,39.0,39.01,142714.0,39.01,39.03,39.0,39.01,142714.0
2019-11-26 13:40:00,39.01,39.05,38.99,39.04,205174.0,39.01,39.05,38.99,39.04,205174.0
2019-11-26 13:45:00,39.03,39.05,39.02,39.03,174820.0,39.03,39.05,39.02,39.03,174820.0
2019-11-26 13:50:00,39.03,39.09,39.01,39.08,225528.0,39.03,39.09,39.01,39.08,225528.0
2019-11-26 13:55:00,39.08,39.1,39.06,39.07,181926.0,39.08,39.1,39.06,39.07,181926.0
2019-11-26 14:00:00,39.07,39.1,39.03,39.05,228411.0,39.07,39.1,39.03,39.05,228411.0
2019-11-26 14:05:00,39.05,39.08,39.03,39.06,119202.0,39.05,39.08,39.03,39.06,119202.0
2019-11-26 14:10:00,39.06,39.12,39.05,39.12,269821.0,39.06,39.12,39.05,39.12,269821.0
2019-11-26 14:15:00,39.12,39.13,39.03,39.05,313239.0,39.12,39.13,39.03,39.05,313239.0
2019-11-26 14:20:00,39.05,39.05,38.97,38.98,209480.0,39.05,39.05,38.97,38.98,209480.0
2019-11-26 14:25:00,38.98,38.99,38.92,38.94,196876.0,38.98,38.99,38.92,38.94,196876.0
2019-11-26 14:30:00,38.94,38.97,38.92,38.95,241518.0,38.94,38.97,38.92,38.95,241518.0
2019-11-26 14:35:00,38.95,38.96,38.9,38.91,229032.0,38.95,38.96,38.9,38.91,229032.0
2019-11-26 14:40:00,38.91,38.94,38.9,38.91,194518.0,38.91,38.94,38.9,38.91,194518.0
2019-11-26 14:45:00,38.91,38.94,38.86,38.87,366408.0,38.91,38.94,38.86,38.87,366408.0
2019-11-26 14:50:00,38.87,38.97,38.86,38.92,266663.0,38.87,38.97,38.86,38.92,266663.0
2019-11-26 14:55:00,38.93,38.96,38.91,38.92,140096.0,38.93,38.96,38.91,38.92,140096.0
2019-11-26 15:00:00,38.91,38.94,38.89,38.92,157859.0,38.91,38.94,38.89,38.92,157859.0
2019-11-26 15:05:00,38.91,38.93,38.89,38.92,245253.0,38.91,38.93,38.89,38.92,245253.0
2019-11-26 15:10:00,38.92,38.93,38.88,38.89,225009.0,38.92,38.93,38.88,38.89,225009.0
2019-11-26 15:15:00,38.9,38.93,38.87,38.93,177456.0,38.9,38.93,38.87,38.93,177456.0
2019-11-26 15:20:00,38.92,38.93,38.86,38.86,230048.0,38.92,38.93,38.86,38.86,230048.0
2019-11-26 15:25:00,38.86,38.92,38.86,38.9,256039.0,38.86,38.92,38.86,38.9,256039.0
2019-11-26 15:30:00,38.9,38.95,38.89,38.94,218473.0,38.9,38.95,38.89,38.94,218473.0
2019-11-26 15:35:00,38.94,38.99,38.93,38.94,404764.0,38.94,38.99,38.93,38.94,404764.0
2019-11-26 15:40:00,38.94,38.95,38.91,38.92,306002.0,38.94,38.95,38.91,38.92,306002.0
2019-11-26 15:45:00,38.93,39.06,38.92,39.06,1444018.0,38.93,39.06,38.92,39.06,1444018.0
2019-11-26 15:50:00,39.05,39.06,38.97,38.97,752394.0,39.05,39.06,38.97,38.97,752394.0
2019-11-26 15:55:00,38.97,39.01,38.95,38.97,1157747.0,38.97,39.01,38.95,38.97,1157747.0
2019-11-27 09:30:00,39.46,39.68,39.46,39.59,2361802.0,39.46,39.68,39.46,39.59,2361802.0
2019-11-27 09:35:00,39.6,39.76,39.53,39.61,2205993.0,39.6,39.76,39.53,39.61,2205993.0
2019-11-27 09:40:00,39.61,39.62,39.42,39.47,1711302.0,39.61,39.62,39.42,39.47,1711302.0
2019-11-27 09:45:00,39.47,39.64,39.45,39.59,938879.0,39.47,39.64,39.45,39.59,938879.0
2019-11-27 09:50:00,39.6,39.6,39.39,39.48,1057324.0,39.6,39.6,39.39,39.48,1057324.0
2019-11-27 09:55:00,39.48,39.51,39.38,39.48,638058.0,39.48,39.51,39.38,39.48,638058.0
2019-11-27 10:00:00,39.47,39.51,39.41,39.44,547412.0,39.47,39.51,39.41,39.44,547412.0
2019-11-27 10:05:00,39.44,39.47,39.37,39.38,559238.0,39.44,39.47,39.37,39.38,559238.0
2019-11-27 10:10:00,39.39,39.46,39.32,39.35,837537.0,39.39,39.46,39.32,39.35,837537.0
2019-11-27 10:15:00,39.35,39.43,39.31,39.42,582429.0,39.35,39.43,39.31,39.42,582429.0
2019-11-27 10:20:00,39.43,39.49,39.41,39.48,693994.0,39.43,39.49,39.41,39.48,693994.0
2019-11-27 10:25:00,39.48,39.59,39.47,39.54,725655.0,39.48,39.59,39.47,39.54,725655.0
2019-11-27 10:30:00,39.53,39.57,39.47,39.52,495326.0,39.53,39.57,39.47,39.52,495326.0
2019-11-27 10:35:00,39.52,39.53,39.35,39.43,575594.0,39.52,39.53,39.35,39.43,575594.0
2019-11-27 10:40:00,39.44,39.45,39.33,39.41,305280.0,39.44,39.45,39.33,39.41,305280.0
2019-11-27 10:45:00,39.41,39.43,39.35,39.37,335268.0,39.41,39.43,39.35,39.37,335268.0
2019-11-27 10:50:00,39.37,39.39,39.27,39.34,645435.0,39.37,39.39,39.27,39.34,645435.0
2019-11-27 10:55:00,39.34,39.4,39.3,39.37,408401.0,39.34,39.4,39.3,39.37,408401.0
2019-11-27 11:00:00,39.37,39.41,39.34,39.34,266403.0,39.37,39.41,39.34,39.34,266403.0
2019-11-27 11:05:00,39.34,39.36,39.3,39.34,204270.0,39.34,39.36,39.3,39.34,204270.0
2019-11-27 11:10:00,39.34,39.41,39.32,39.38,278044.0,39.34,39.41,39.32,39.38,278044.0
2019-11-27 11:15:00,39.39,39.41,39.31,39.33,211941.0,39.39,39.41,39.31,39.33,211941.0
2019-11-27 11:20:00,39.33,39.34,39.22,39.22,460544.0,39.33,39.34,39.22,39.22,460544.0
2019-11-27 11:25:00,39.22,39.28,39.21,39.23,379563.0,39.22,39.28,39.21,39.23,379563.0
2019-11-27 11:30:00,39.23,39.24,39.1,39.11,640018.0,39.23,39.24,39.1,39.11,640018.0
2019-11-27 11:35:00,39.11,39.22,39.07,39.22,637547.0,39.11,39.22,39.07,39.22,637547.0
2019-11-27 11:40:00,39.22,39.24,39.19,39.21,225762.0,39.22,39.24,39.19,39.21,225762.0
2019-11-27 11:45:00,39.22,39.23,39.17,39.23,310617.0,39.22,39.23,39.17,39.23,310617.0
2019-11-27 11:50:00,39.23,39.23,39.17,39.21,311086.0,39.23,39.23,39.17,39.21,311086.0
2019-11-27 11:55:00,39.21,39.22,39.17,39.22,249648.0,39.21,39.22,39.17,39.22,249648.0
2019-11-27 12:00:00,39.23,39.3,39.22,39.28,430091.0,39.23,39.3,39.22,39.28,430091.0
2019-11-27 12:05:00,39.29,39.33,39.25,39.31,225923.0,39.29,39.33,39.25,39.31,225923.0
2019-11-27 12:10:00,39.32,39.36,39.31,39.34,259103.0,39.32,39.36,39.31,39.34,259103.0
2019-11-27 12:15:00,39.34,39.34,39.29,39.3,134251.0,39.34,39.34,39.29,39.3,134251.0
2019-11-27 12:20:00,39.3,39.36,39.29,39.3,198641.0,39.3,39.36,39.29,39.3,198641.0
2019-11-27 12:25:00,39.29,39.34,39.29,39.34,119760.0,39.29,39.34,39.29,39.34,119760.0
2019-11-27 12:30:00,39.34,39.37,39.23,39.24,308195.0,39.34,39.37,39.23,39.24,308195.0
2019-11-27 12:35:00,39.24,39.29,39.23,39.26,130808.0,39.24,39.29,39.23,39.26,130808.0
2019-11-27 12:40:00,39.26,39.27,39.21,39.24,163836.0,39.26,39.27,39.21,39.24,163836.0
2019-11-27 12:45:00,39.23,39.27,39.18,39.27,222311.0,39.23,39.27,39.18,39.27,222311.0
2019-11-27 12:50:00,39.27,39.31,39.23,39.31,210274.0,39.27,39.31,39.23,39.31,210274.0
2019-11-27 12:55:00,39.31,39.34,39.29,39.29,199015.0,39.31,39.34,39.29,39.29,199015.0
2019-11-27 13:00:00,39.29,39.29,39.23,39.25,182207.0,39.29,39.29,39.23,39.25,182207.0
2019-11-27 13:05:00,39.24,39.27,39.2,39.23,207885.0,39.24,39.27,39.2,39.23,207885.0
2019-11-27 13:10:00,39.23,39.27,39.21,39.26,110000.0,39.23,39.27,39.21,39.26,110000.0
2019-11-27 13:15:00,39.26,39.27,39.18,39.19,199797.0,39.26,39.27,39.18,39.19,199797.0
2019-11-27 13:20:00,39.19,39.22,39.16,39.18,263497.0,39.19,39.22,39.16,39.18,263497.0
2019-11-27 13:25:00,39.18,39.2,39.11,39.15,231241.0,39.18,39.2,39.11,39.15,231241.0
2019-11-27 13:30:00,39.15,39.17,39.13,39.14,204941.0,39.15,39.17,39.13,39.14,204941.0
2019-11-27 13:35:00,39.14,39.2,39.13,39.19,246181.0,39.14,39.2,39.13,39.19,246181.0
2019-11-27 13:40:00,39.19,39.2,39.14,39.15,134837.0,39.19,39.2,39.14,39.15,134837.0
2019-11-27 13:45:00,39.14,39.18,39.14,39.17,141110.0,39.14,39.18,39.14,39.17,141110.0
2019-11-27 13:50:00,39.17,39.24,39.15,39.18,186286.0,39.17,39.24,39.15,39.18,186286.0
2019-11-27 13:55:00,39.19,39.2,39.16,39.2,134597.0,39.19,39.2,39.16,39.2,134597.0
2019-11-27 14:00:00,39.19,39.23,39.18,39.21,83693.0,39.19,39.23,39.18,39.21,83693.0
2019-11-27 14:05:00,39.21,39.23,39.19,39.21,125840.0,39.21,39.23,39.19,39.21,125840.0
2019-11-27 14:10:00,39.21,39.23,39.2,39.23,95676.0,39.21,39.23,39.2,39.23,95676.0
2019-11-27 14:15:00,39.23,39.23,39.18,39.21,148999.0,39.23,39.23,39.18,39.21,148999.0
2019-11-27 14:20:00,39.2,39.27,39.2,39.25,146315.0,39.2,39.27,39.2,39.25,146315.0
2019-11-27 14:25:00,39.24,39.28,39.22,39.27,215722.0,39.24,39.28,39.22,39.27,215722.0
2019-11-27 14:30:00,39.27,39.29,39.25,39.28,142656.0,39.27,39.29,39.25,39.28,142656.0
2019-11-27 14:35:00,39.28,39.31,39.25,39.27,171283.0,39.28,39.31,39.25,39.27,171283.0
2019-11-27 14:40:00,39.28,39.34,39.26,39.33,220302.0,39.28,39.34,39.26,39.33,220302.0
2019-11-27 14:45:00,39.33,39.35,39.31,39.34,176918.0,39.33,39.35,39.31,39.34,176918.0
2019-11-27 14:50:00,39.34,39.35,39.3,39.34,162943.0,39.34,39.35,39.3,39.34,162943.0
2019-11-27 14:55:00,39.34,39.37,39.34,39.36,178829.0,39.34,39.37,39.34,39.36,178829.0
2019-11-27 15:00:00,39.36,39.39,39.33,39.37,226430.0,39.36,39.39,39.33,39.37,226430.0
2019-11-27 15:05:00,39.37,39.39,39.35,39.38,147867.0,39.37,39.39,39.35,39.38,147867.0
2019-11-27 15:10:00,39.38,39.43,39.37,39.39,299981.0,39.38,39.43,39.37,39.39,299981.0
2019-11-27 15:15:00,39.4,39.43,39.39,39.41,168250.0,39.4,39.43,39.39,39.41,168250.0
2019-11-27 15:20:00,39.41,39.45,39.39,39.44,234438.0,39.41,39.45,39.39,39.44,234438.0
2019-11-27 15:25:00,39.44,39.44,39.41,39.44,204593.0,39.44,39.44,39.41,39.44,204593.0
2019-11-27 15:30:00,39.44,39.46,39.43,39.44,357397.0,39.44,39.46,39.43,39.44,357397.0
2019-11-27 15:35:00,39.45,39.46,39.42,39.44,276562.0,39.45,39.46,39.42,39.44,276562.0
2019-11-27 15:40:00,39.44,39.47,39.43,39.44,265309.0,39.44,39.47,39.43,39.44,265309.0
2019-11-27 15:45:00,39.45,39.45,39.4,39.42,422835.0,39.45,39.45,39.4,39.42,422835.0
2019-11-27 15:50:00,39.42,39.45,39.38,39.4,554356.0,39.42,39.45,39.38,39.4,554356.0
2019-11-27 15:55:00,39.41,39.42,39.37,39.41,1078971.0,39.41,39.42,39.37,39.41,1078971.0
2019-11-29 09:30:00,39.1,39.17,39.02,39.11,1166413.0,39.1,39.17,39.02,39.11,1166413.0
2019-11-29 09:35:00,39.11,39.21,39.02,39.19,649986.0,39.11,39.21,39.02,39.19,649986.0
2019-11-29 09:40:00,39.18,39.34,39.11,39.34,739713.0,39.18,39.34,39.11,39.34,739713.0
2019-11-29 09:45:00,39.33,39.34,39.22,39.29,541356.0,39.33,39.34,39.22,39.29,541356.0
2019-11-29 09:50:00,39.29,39.3,39.16,39.22,509719.0,39.29,39.3,39.16,39.22,509719.0
2019-11-29 09:55:00,39.22,39.25,39.18,39.23,265466.0,39.22,39.25,39.18,39.23,265466.0
2019-11-29 10:00:00,39.22,39.41,39.21,39.41,543623.0,39.22,39.41,39.21,39.41,543623.0
2019-11-29 10:05:00,39.41,39.52,39.36,39.5,712022.0,39.41,39.52,39.36,39.5,712022.0
2019-11-29 10:10:00,39.51,39.51,39.42,39.46,585336.0,39.51,39.51,39.42,39.46,585336.0
2019-11-29 10:15:00,39.46,39.49,39.42,39.44,285862.0,39.46,39.49,39.42,39.44,285862.0
2019-11-29 10:20:00,39.45,39.45,39.37,39.43,427348.0,39.45,39.45,39.37,39.43,427348.0
2019-11-29 10:25:00,39.42,39.5,39.41,39.42,324819.0,39.42,39.5,39.41,39.42,324819.0
2019-11-29 10:30:00,39.42,39.43,39.36,39.37,309081.0,39.42,39.43,39.36,39.37,309081.0
2019-11-29 10:35:00,39.36,39.49,39.36,39.47,487386.0,39.36,39.49,39.36,39.47,487386.0
2019-11-29 10:40:00,39.47,39.5,39.41,39.44,246230.0,39.47,39.5,39.41,39.44,246230.0
2019-11-29 10:45:00,39.44,39.44,39.36,39.44,206215.0,39.44,39.44,39.36,39.44,206215.0
2019-11-29 10:50:00,39.43,39.46,39.4,39.43,208454.0,39.43,39.46,39.4,39.43,208454.0
2019-11-29 10:55:00,39.43,39.44,39.39,39.4,155028.0,39.43,39.44,39.39,39.4,155028.0
2019-11-29 11:00:00,39.4,39.4,39.22,39.23,699809.0,39.4,39.4,39.22,39.23,699809.0
2019-11-29 11:05:00,39.23,39.32,39.23,39.26,398890.0,39.23,39.32,39.23,39.26,398890.0
2019-11-29 11:10:00,39.26,39.32,39.25,39.3,269179.0,39.26,39.32,39.25,39.3,269179.0
2019-11-29 11:15:00,39.3,39.32,39.26,39.31,245872.0,39.3,39.32,39.26,39.31,245872.0
2019-11-29 11:20:00,39.3,39.34,39.28,39.34,204562.0,39.3,39.34,39.28,39.34,204562.0
2019-11-29 11:25:00,39.34,39.36,39.31,39.34,195853.0,39.34,39.36,39.31,39.34,195853.0
2019-11-29 11:30:00,39.33,39.34,39.25,39.25,217659.0,39.33,39.34,39.25,39.25,217659.0
2019-11-29 11:35:00,39.26,39.29,39.24,39.25,295392.0,39.26,39.29,39.24,39.25,295392.0
2019-11-29 11:40:00,39.25,39.29,39.23,39.28,187993.0,39.25,39.29,39.23,39.28,187993.0
2019-11-29 11:45:00,39.28,39.33,39.26,39.29,144585.0,39.28,39.33,39.26,39.29,144585.0
2019-11-29 11:50:00,39.29,39.32,39.27,39.31,362837.0,39.29,39.32,39.27,39.31,362837.0
2019-11-29 11:55:00,39.3,39.34,39.28,39.29,129780.0,39.3,39.34,39.28,39.29,129780.0
2019-11-29 12:00:00,39.3,39.31,39.22,39.23,190861.0,39.3,39.31,39.22,39.23,190861.0
2019-11-29 12:05:00,39.23,39.26,39.21,39.23,202581.0,39.23,39.26,39.21,39.23,202581.0
2019-11-29 12:10:00,39.23,39.26,39.22,39.23,139013.0,39.23,39.26,39.22,39.23,139013.0
2019-11-29 12:15:00,39.23,39.24,39.17,39.2,277720.0,39.23,39.24,39.17,39.2,277720.0
2019-11-29 12:20:00,39.2,39.22,39.17,39.17,216952.0,39.2,39.22,39.17,39.17,216952.0
2019-11-29 12:25:00,39.17,39.18,39.11,39.11,267365.0,39.17,39.18,39.11,39.11,267365.0
2019-11-29 12:30:00,39.11,39.16,39.1,39.11,345860.0,39.11,39.16,39.1,39.11,345860.0
2019-11-29 12:35:00,39.11,39.14,39.08,39.09,413151.0,39.11,39.14,39.08,39.09,413151.0
2019-11-29 12:40:00,39.09,39.11,39.06,39.11,345290.0,39.09,39.11,39.06,39.11,345290.0
2019-11-29 12:45:00,39.11,39.18,39.09,39.14,342660.0,39.11,39.18,39.09,39.14,342660.0
2019-11-29 12:50:00,39.13,39.14,39.05,39.07,504153.0,39.13,39.14,39.05,39.07,504153.0
2019-11-29 12:55:00,39.07,39.14,39.06,39.14,655560.0,39.07,39.14,39.06,39.14,655560.0
2019-12-02 09:30:00,39.32,39.41,39.16,39.36,1732530.0,39.32,39.41,39.16,39.36,1732530.0
2019-12-02 09:35:00,39.36,39.38,39.12,39.19,1054296.0,39.36,39.38,39.12,39.19,1054296.0
2019-12-02 09:40:00,39.18,39.25,39.06,39.12,1071141.0,39.18,39.25,39.06,39.12,1071141.0
2019-12-02 09:45:00,39.13,39.17,39.01,39.02,817821.0,39.13,39.17,39.01,39.02,817821.0
2019-12-02 09:50:00,39.02,39.16,38.93,39.1,1107640.0,39.02,39.16,38.93,39.1,1107640.0
2019-12-02 09:55:00,39.09,39.17,38.97,39.0,681988.0,39.09,39.17,38.97,39.0,681988.0
2019-12-02 10:00:00,38.99,39.01,38.68,38.73,1449782.0,38.99,39.01,38.68,38.73,1449782.0
2019-12-02 10:05:00,38.73,38.83,38.66,38.76,943831.0,38.73,38.83,38.66,38.76,943831.0
2019-12-02 10:10:00,38.76,38.93,38.71,38.87,801468.0,38.76,38.93,38.71,38.87,801468.0
2019-12-02 10:15:00,38.88,38.94,38.83,38.86,440896.0,38.88,38.94,38.83,38.86,440896.0
2019-12-02 10:20:00,38.87,38.92,38.78,38.78,356175.0,38.87,38.92,38.78,38.78,356175.0
2019-12-02 10:25:00,38.78,38.86,38.73,38.76,548485.0,38.78,38.86,38.73,38.76,548485.0
2019-12-02 10:30:00,38.76,38.78,38.67,38.76,544958.0,38.76,38.78,38.67,38.76,544958.0
2019-12-02 10:35:00,38.75,38.78,38.58,38.73,976722.0,38.75,38.78,38.58,38.73,976722.0
2019-12-02 10:40:00,38.72,38.9,38.65,38.9,749069.0,38.72,38.9,38.65,38.9,749069.0
2019-12-02 10:45:00,38.89,38.91,38.72,38.77,410736.0,38.89,38.91,38.72,38.77,410736.0
2019-12-02 10:50:00,38.76,38.82,38.69,38.75,449897.0,38.76,38.82,38.69,38.75,449897.0
2019-12-02 10:55:00,38.75,38.81,38.73,38.77,360861.0,38.75,38.81,38.73,38.77,360861.0
2019-12-02 11:00:00,38.77,38.87,38.77,38.8,377731.0,38.77,38.87,38.77,38.8,377731.0
2019-12-02 11:05:00,38.8,38.81,38.71,38.75,365894.0,38.8,38.81,38.71,38.75,365894.0
2019-12-02 11:10:00,38.75,38.75,38.64,38.67,475245.0,38.75,38.75,38.64,38.67,475245.0
2019-12-02 11:15:00,38.68,38.78,38.65,38.76,368827.0,38.68,38.78,38.65,38.76,368827.0
2019-12-02 11:20:00,38.76,38.81,38.75,38.81,290910.0,38.76,38.81,38.75,38.81,290910.0
2019-12-02 11:25:00,38.8,38.85,38.78,38.82,285041.0,38.8,38.85,38.78,38.82,285041.0
2019-12-02 11:30:00,38.82,38.87,38.71,38.72,363794.0,38.82,38.87,38.71,38.72,363794.0
2019-12-02 11:35:00,38.72,38.75,38.69,38.73,277897.0,38.72,38.75,38.69,38.73,277897.0
2019-12-02 11:40:00,38.74,38.76,38.7,38.73,252677.0,38.74,38.76,38.7,38.73,252677.0
2019-12-02 11:45:00,38.73,38.79,38.72,38.78,240047.0,38.73,38.79,38.72,38.78,240047.0
2019-12-02 11:50:00,38.78,38.82,38.76,38.78,231429.0,38.78,38.82,38.76,38.78,231429.0
2019-12-02 11:55:00,38.77,38.84,38.77,38.82,174869.0,38.77,38.84,38.77,38.82,174869.0
2019-12-02 12:00:00,38.82,38.91,38.82,38.9,315126.0,38.82,38.91,38.82,38.9,315126.0
2019-12-02 12:05:00,38.9,38.95,38.89,38.95,277510.0,38.9,38.95,38.89,38.95,277510.0
2019-12-02 12:10:00,38.95,38.96,38.9,38.93,243539.0,38.95,38.96,38.9,38.93,243539.0
2019-12-02 12:15:00,38.94,38.95,38.86,38.87,262571.0,38.94,38.95,38.86,38.87,262571.0
2019-12-02 12:20:00,38.87,38.88,38.76,38.78,400900.0,38.87,38.88,38.76,38.78,400900.0
2019-12-02 12:25:00,38.78,38.82,38.59,38.73,855668.0,38.78,38.82,38.59,38.73,855668.0
2019-12-02 12:30:00,38.74,38.74,38.62,38.67,427368.0,38.74,38.74,38.62,38.67,427368.0
2019-12-02 12:35:00,38.68,38.69,38.53,38.56,521238.0,38.68,38.69,38.53,38.56,521238.0
2019-12-02 12:40:00,38.55,38.59,38.45,38.57,773459.0,38.55,38.59,38.45,38.57,773459.0
2019-12-02 12:45:00,38.56,38.59,38.48,38.49,264618.0,38.56,38.59,38.48,38.49,264618.0
2019-12-02 12:50:00,38.49,38.52,38.44,38.46,488810.0,38.49,38.52,38.44,38.46,488810.0
2019-12-02 12:55:00,38.46,38.57,38.45,38.51,368638.0,38.46,38.57,38.45,38.51,368638.0
2019-12-02 13:00:00,38.5,38.56,38.46,38.51,288932.0,38.5,38.56,38.46,38.51,288932.0
2019-12-02 13:05:00,38.52,38.6,38.51,38.59,178508.0,38.52,38.6,38.51,38.59,178508.0
2019-12-02 13:10:00,38.58,38.65,38.55,38.64,316582.0,38.58,38.65,38.55,38.64,316582.0
2019-12-02 13:15:00,38.63,38.64,38.58,38.61,133699.0,38.63,38.64,38.58,38.61,133699.0
2019-12-02 13:20:00,38.62,38.67,38.59,38.62,252532.0,38.62,38.67,38.59,38.62,252532.0
2019-12-02 13:25:00,38.62,38.64,38.54,38.56,205170.0,38.62,38.64,38.54,38.56,205170.0
2019-12-02 13:30:00,38.56,38.58,38.53,38.55,202022.0,38.56,38.58,38.53,38.55,202022.0
2019-12-02 13:35:00,38.55,38.57,38.51,38.53,160435.0,38.55,38.57,38.51,38.53,160435.0
2019-12-02 13:40:00,38.53,38.58,38.52,38.58,192708.0,38.53,38.58,38.52,38.58,192708.0
2019-12-02 13:45:00,38.57,38.69,38.55,38.68,237840.0,38.57,38.69,38.55,38.68,237840.0
2019-12-02 13:50:00,38.68,38.72,38.67,38.69,313923.0,38.68,38.72,38.67,38.69,313923.0
2019-12-02 13:55:00,38.69,38.71,38.66,38.68,225622.0,38.69,38.71,38.66,38.68,225622.0
2019-12-02 14:00:00,38.69,38.7,38.64,38.66,143287.0,38.69,38.7,38.64,38.66,143287.0
2019-12-02 14:05:00,38.66,38.74,38.65,38.73,185674.0,38.66,38.74,38.65,38.73,185674.0
2019-12-02 14:10:00,38.73,38.75,38.7,38.71,178434.0,38.73,38.75,38.7,38.71,178434.0
2019-12-02 14:15:00,38.71,38.75,38.71,38.73,162181.0,38.71,38.75,38.71,38.73,162181.0
2019-12-02 14:20:00,38.73,38.74,38.69,38.7,166925.0,38.73,38.74,38.69,38.7,166925.0
2019-12-02 14:25:00,38.7,38.72,38.66,38.72,181907.0,38.7,38.72,38.66,38.72,181907.0
2019-12-02 14:30:00,38.72,38.73,38.69,38.7,117265.0,38.72,38.73,38.69,38.7,117265.0
2019-12-02 14:35:00,38.69,38.74,38.67,38.68,214443.0,38.69,38.74,38.67,38.68,214443.0
2019-12-02 14:40:00,38.68,38.72,38.66,38.71,119542.0,38.68,38.72,38.66,38.71,119542.0
2019-12-02 14:45:00,38.71,38.73,38.66,38.66,203746.0,38.71,38.73,38.66,38.66,203746.0
2019-12-02 14:50:00,38.66,38.68,38.61,38.62,194827.0,38.66,38.68,38.61,38.62,194827.0
2019-12-02 14:55:00,38.61,38.7,38.61,38.7,229448.0,38.61,38.7,38.61,38.7,229448.0
2019-12-02 15:00:00,38.7,38.72,38.68,38.71,198812.0,38.7,38.72,38.68,38.71,198812.0
2019-12-02 15:05:00,38.71,38.71,38.66,38.66,144985.0,38.71,38.71,38.66,38.66,144985.0
2019-12-02 15:10:00,38.67,38.7,38.66,38.7,174698.0,38.67,38.7,38.66,38.7,174698.0
2019-12-02 15:15:00,38.69,38.78,38.68,38.76,373699.0,38.69,38.78,38.68,38.76,373699.0
2019-12-02 15:20:00,38.76,38.77,38.7,38.74,213959.0,38.76,38.77,38.7,38.74,213959.0
2019-12-02 15:25:00,38.74,38.77,38.71,38.74,189144.0,38.74,38.77,38.71,38.74,189144.0
2019-12-02 15:30:00,38.73,38.74,38.66,38.7,208194.0,38.73,38.74,38.66,38.7,208194.0
2019-12-02 15:35:00,38.69,38.74,38.66,38.72,256802.0,38.69,38.74,38.66,38.72,256802.0
2019-12-02 15:40:00,38.72,38.79,38.71,38.78,258322.0,38.72,38.79,38.71,38.78,258322.0
2019-12-02 15:45:00,38.78,38.79,38.73,38.74,390993.0,38.78,38.79,38.73,38.74,390993.0
2019-12-02 15:50:00,38.74,38.76,38.69,38.7,622312.0,38.74,38.76,38.69,38.7,622312.0
2019-12-02 15:55:00,38.7,38.78,38.68,38.73,1345793.0,38.7,38.78,38.68,38.73,1345793.0
2019-12-03 09:30:00,37.34,37.86,37.15,37.86,2907371.0,37.34,37.86,37.15,37.86,2907371.0
2019-12-03 09:35:00,37.87,37.98,37.69,37.77,1513301.0,37.87,37.98,37.69,37.77,1513301.0
2019-12-03 09:40:00,37.77,37.96,37.71,37.84,1369767.0,37.77,37.96,37.71,37.84,1369767.0
2019-12-03 09:45:00,37.83,37.89,37.61,37.66,1172354.0,37.83,37.89,37.61,37.66,1172354.0
2019-12-03 09:50:00,37.65,37.65,37.44,37.54,1596622.0,37.65,37.65,37.44,37.54,1596622.0
2019-12-03 09:55:00,37.54,37.97,37.48,37.96,1602548.0,37.54,37.97,37.48,37.96,1602548.0
2019-12-03 10:00:00,37.95,38.09,37.9,37.93,1435236.0,37.95,38.09,37.9,37.93,1435236.0
2019-12-03 10:05:00,37.94,38.22,37.91,38.13,1560252.0,37.94,38.22,37.91,38.13,1560252.0
2019-12-03 10:10:00,38.13,38.25,38.05,38.21,1271053.0,38.13,38.25,38.05,38.21,1271053.0
2019-12-03 10:15:00,38.23,38.37,38.16,38.35,1085152.0,38.23,38.37,38.16,38.35,1085152.0
2019-12-03 10:20:00,38.35,38.36,38.18,38.21,911675.0,38.35,38.36,38.18,38.21,911675.0
2019-12-03 10:25:00,38.21,38.22,38.03,38.05,830774.0,38.21,38.22,38.03,38.05,830774.0
2019-12-03 10:30:00,38.04,38.24,38.04,38.13,934763.0,38.04,38.24,38.04,38.13,934763.0
2019-12-03 10:35:00,38.12,38.13,37.95,38.08,791397.0,38.12,38.13,37.95,38.08,791397.0
2019-12-03 10:40:00,38.09,38.09,37.99,38.03,529924.0,38.09,38.09,37.99,38.03,529924.0
2019-12-03 10:45:00,38.04,38.08,37.83,37.85,643599.0,38.04,38.08,37.83,37.85,643599.0
2019-12-03 10:50:00,37.86,38.08,37.85,38.03,696364.0,37.86,38.08,37.85,38.03,696364.0
2019-12-03 10:55:00,38.02,38.07,37.92,37.94,463230.0,38.02,38.07,37.92,37.94,463230.0
2019-12-03 11:00:00,37.94,38.05,37.86,38.02,626316.0,37.94,38.05,37.86,38.02,626316.0
2019-12-03 11:05:00,38.03,38.14,38.02,38.13,532922.0,38.03,38.14,38.02,38.13,532922.0
2019-12-03 11:10:00,38.13,38.28,38.06,38.25,921984.0,38.13,38.28,38.06,38.25,921984.0
2019-12-03 11:15:00,38.25,38.26,38.18,38.2,462433.0,38.25,38.26,38.18,38.2,462433.0
2019-12-03 11:20:00,38.21,38.33,38.15,38.25,587598.0,38.21,38.33,38.15,38.25,587598.0
2019-12-03 11:25:00,38.25,38.28,37.99,38.12,1253790.0,38.25,38.28,37.99,38.12,1253790.0
2019-12-03 11:30:00,38.11,38.15,37.91,38.01,858679.0,38.11,38.15,37.91,38.01,858679.0
2019-12-03 11:35:00,38.03,38.21,38.0,38.16,597550.0,38.03,38.21,38.0,38.16,597550.0
2019-12-03 11:40:00,38.17,38.2,38.12,38.15,227282.0,38.17,38.2,38.12,38.15,227282.0
2019-12-03 11:45:00,38.14,38.29,38.1,38.23,483551.0,38.14,38.29,38.1,38.23,483551.0
2019-12-03 11:50:00,38.24,38.27,38.11,38.15,374294.0,38.24,38.27,38.11,38.15,374294.0
2019-12-03 11:55:00,38.14,38.2,38.13,38.18,316379.0,38.14,38.2,38.13,38.18,316379.0
2019-12-03 12:00:00,38.17,38.19,38.07,38.11,264781.0,38.17,38.19,38.07,38.11,264781.0
2019-12-03 12:05:00,38.11,38.15,38.04,38.12,325268.0,38.11,38.15,38.04,38.12,325268.0
2019-12-03 12:10:00,38.11,38.2,38.1,38.2,419997.0,38.11,38.2,38.1,38.2,419997.0
2019-12-03 12:15:00,38.2,38.3,38.19,38.29,362476.0,38.2,38.3,38.19,38.29,362476.0
2019-12-03 12:20:00,38.28,38.3,38.24,38.3,249702.0,38.28,38.3,38.24,38.3,249702.0
2019-12-03 12:25:00,38.3,38.34,38.25,38.34,316757.0,38.3,38.34,38.25,38.34,316757.0
2019-12-03 12:30:00,38.33,38.39,38.31,38.38,430358.0,38.33,38.39,38.31,38.38,430358.0
2019-12-03 12:35:00,38.37,38.45,38.34,38.4,547275.0,38.37,38.45,38.34,38.4,547275.0
2019-12-03 12:40:00,38.41,38.44,38.33,38.37,358239.0,38.41,38.44,38.33,38.37,358239.0
2019-12-03 12:45:00,38.36,38.37,38.28,38.31,399792.0,38.36,38.37,38.28,38.31,399792.0
2019-12-03 12:50:00,38.3,38.39,38.29,38.37,246615.0,38.3,38.39,38.29,38.37,246615.0
2019-12-03 12:55:00,38.38,38.43,38.37,38.43,207602.0,38.38,38.43,38.37,38.43,207602.0
2019-12-03 13:00:00,38.43,38.53,38.42,38.48,627528.0,38.43,38.53,38.42,38.48,627528.0
2019-12-03 13:05:00,38.48,38.54,38.46,38.48,194544.0,38.48,38.54,38.46,38.48,194544.0
2019-12-03 13:10:00,38.48,38.53,38.45,38.51,191947.0,38.48,38.53,38.45,38.51,191947.0
2019-12-03 13:15:00,38.51,38.57,38.5,38.55,242665.0,38.51,38.57,38.5,38.55,242665.0
2019-12-03 13:20:00,38.56,38.56,38.49,38.51,261025.0,38.56,38.56,38.49,38.51,261025.0
2019-12-03 13:25:00,38.51,38.61,38.49,38.58,381850.0,38.51,38.61,38.49,38.58,381850.0
2019-12-03 13:30:00,38.58,38.58,38.49,38.54,281363.0,38.58,38.58,38.49,38.54,281363.0
2019-12-03 13:35:00,38.54,38.54,38.43,38.44,366764.0,38.54,38.54,38.43,38.44,366764.0
2019-12-03 13:40:00,38.44,38.5,38.44,38.5,295536.0,38.44,38.5,38.44,38.5,295536.0
2019-12-03 13:45:00,38.5,38.5,38.42,38.43,232315.0,38.5,38.5,38.42,38.43,232315.0
2019-12-03 13:50:00,38.43,38.46,38.38,38.45,319167.0,38.43,38.46,38.38,38.45,319167.0
2019-12-03 13:55:00,38.44,38.48,38.44,38.45,177724.0,38.44,38.48,38.44,38.45,177724.0
2019-12-03 14:00:00,38.45,38.47,38.41,38.43,200650.0,38.45,38.47,38.41,38.43,200650.0
2019-12-03 14:05:00,38.42,38.44,38.36,38.37,316697.0,38.42,38.44,38.36,38.37,316697.0
2019-12-03 14:10:00,38.38,38.39,38.32,38.32,259036.0,38.38,38.39,38.32,38.32,259036.0
2019-12-03 14:15:00,38.32,38.35,38.29,38.31,324139.0,38.32,38.35,38.29,38.31,324139.0
2019-12-03 14:20:00,38.31,38.36,38.29,38.33,227662.0,38.31,38.36,38.29,38.33,227662.0
2019-12-03 14:25:00,38.34,38.39,38.31,38.39,233097.0,38.34,38.39,38.31,38.39,233097.0
2019-12-03 14:30:00,38.38,38.41,38.35,38.38,386809.0,38.38,38.41,38.35,38.38,386809.0
2019-12-03 14:35:00,38.38,38.42,38.36,38.4,192642.0,38.38,38.42,38.36,38.4,192642.0
2019-12-03 14:40:00,38.4,38.45,38.39,38.41,247388.0,38.4,38.45,38.39,38.41,247388.0
2019-12-03 14:45:00,38.41,38.41,38.36,38.4,156017.0,38.41,38.41,38.36,38.4,156017.0
2019-12-03 14:50:00,38.4,38.42,38.36,38.38,157967.0,38.4,38.42,38.36,38.38,157967.0
2019-12-03 14:55:00,38.38,38.39,38.36,38.39,171006.0,38.38,38.39,38.36,38.39,171006.0
2019-12-03 15:00:00,38.38,38.4,38.32,38.34,196989.0,38.38,38.4,38.32,38.34,196989.0
2019-12-03 15:05:00,38.34,38.37,38.32,38.33,191929.0,38.34,38.37,38.32,38.33,191929.0
2019-12-03 15:10:00,38.32,38.45,38.32,38.43,274645.0,38.32,38.45,38.32,38.43,274645.0
2019-12-03 15:15:00,38.43,38.49,38.41,38.49,264525.0,38.43,38.49,38.41,38.49,264525.0
2019-12-03 15:20:00,38.48,38.6,38.48,38.56,471939.0,38.48,38.6,38.48,38.56,471939.0
2019-12-03 15:25:00,38.56,38.63,38.55,38.61,242735.0,38.56,38.63,38.55,38.61,242735.0
2019-12-03 15:30:00,38.61,38.68,38.6,38.65,461944.0,38.61,38.68,38.6,38.65,461944.0
2019-12-03 15:35:00,38.65,38.68,38.62,38.64,465679.0,38.65,38.68,38.62,38.64,465679.0
2019-12-03 15:40:00,38.64,38.65,38.57,38.59,253982.0,38.64,38.65,38.57,38.59,253982.0
2019-12-03 15:45:00,38.59,38.72,38.59,38.71,497563.0,38.59,38.72,38.59,38.71,497563.0
2019-12-03 15:50:00,38.71,38.84,38.7,38.83,864770.0,38.71,38.84,38.7,38.83,864770.0
2019-12-03 15:55:00,38.83,38.93,38.82,38.88,2611765.0,38.83,38.93,38.82,38.88,2611765.0
2019-12-04 09:30:00,39.41,39.54,39.28,39.31,2537456.0,39.41,39.54,39.28,39.31,2537456.0
2019-12-04 09:35:00,39.31,39.5,39.18,39.33,1770549.0,39.31,39.5,39.18,39.33,1770549.0
2019-12-04 09:40:00,39.33,39.34,39.13,39.22,1153009.0,39.33,39.34,39.13,39.22,1153009.0
2019-12-04 09:45:00,39.23,39.37,39.21,39.35,805507.0,39.23,39.37,39.21,39.35,805507.0
2019-12-04 09:50:00,39.34,39.47,39.33,39.46,1021807.0,39.34,39.47,39.33,39.46,1021807.0
2019-12-04 09:55:00,39.46,39.52,39.38,39.39,828289.0,39.46,39.52,39.38,39.39,828289.0
2019-12-04 10:00:00,39.38,39.52,39.3,39.41,1034410.0,39.38,39.52,39.3,39.41,1034410.0
2019-12-04 10:05:00,39.4,39.63,39.39,39.56,1230984.0,39.4,39.63,39.39,39.56,1230984.0
2019-12-04 10:10:00,39.57,39.78,39.56,39.76,1172573.0,39.57,39.78,39.56,39.76,1172573.0
2019-12-04 10:15:00,39.76,39.77,39.6,39.71,1090306.0,39.76,39.77,39.6,39.71,1090306.0
2019-12-04 10:20:00,39.72,39.78,39.62,39.63,808171.0,39.72,39.78,39.62,39.63,808171.0
2019-12-04 10:25:00,39.63,39.65,39.54,39.57,660823.0,39.63,39.65,39.54,39.57,660823.0
2019-12-04 10:30:00,39.58,39.69,39.57,39.65,527829.0,39.58,39.69,39.57,39.65,527829.0
2019-12-04 10:35:00,39.64,39.74,39.61,39.66,603013.0,39.64,39.74,39.61,39.66,603013.0
2019-12-04 10:40:00,39.67,39.68,39.55,39.59,347590.0,39.67,39.68,39.55,39.59,347590.0
2019-12-04 10:45:00,39.59,39.66,39.58,39.63,345610.0,39.59,39.66,39.58,39.63,345610.0
2019-12-04 10:50:00,39.64,39.76,39.63,39.75,600004.0,39.64,39.76,39.63,39.75,600004.0
2019-12-04 10:55:00,39.76,39.82,39.72,39.78,700683.0,39.76,39.82,39.72,39.78,700683.0
2019-12-04 11:00:00,39.78,39.82,39.7,39.78,520711.0,39.78,39.82,39.7,39.78,520711.0
2019-12-04 11:05:00,39.78,39.8,39.58,39.59,765264.0,39.78,39.8,39.58,39.59,765264.0
2019-12-04 11:10:00,39.59,39.6,39.52,39.57,669511.0,39.59,39.6,39.52,39.57,669511.0
2019-12-04 11:15:00,39.57,39.65,39.55,39.61,612267.0,39.57,39.65,39.55,39.61,612267.0
2019-12-04 11:20:00,39.6,39.64,39.59,39.59,233626.0,39.6,39.64,39.59,39.59,233626.0
2019-12-04 11:25:00,39.59,39.6,39.5,39.55,510934.0,39.59,39.6,39.5,39.55,510934.0
2019-12-04 11:30:00,39.55,39.64,39.52,39.63,354261.0,39.55,39.64,39.52,39.63,354261.0
2019-12-04 11:35:00,39.62,39.7,39.62,39.67,419650.0,39.62,39.7,39.62,39.67,419650.0
2019-12-04 11:40:00,39.68,39.73,39.64,39.66,594400.0,39.68,39.73,39.64,39.66,594400.0
2019-12-04 11:45:00,39.66,39.69,39.65,39.66,220798.0,39.66,39.69,39.65,39.66,220798.0
2019-12-04 11:50:00,39.66,39.66,39.58,39.59,471856.0,39.66,39.66,39.58,39.59,471856.0
2019-12-04 11:55:00,39.6,39.62,39.55,39.56,199313.0,39.6,39.62,39.55,39.56,199313.0
2019-12-04 12:00:00,39.56,39.59,39.54,39.59,254486.0,39.56,39.59,39.54,39.59,254486.0
2019-12-04 12:05:00,39.58,39.6,39.47,39.47,474921.0,39.58,39.6,39.47,39.47,474921.0
2019-12-04 12:10:00,39.48,39.55,39.45,39.55,316373.0,39.48,39.55,39.45,39.55,316373.0
2019-12-04 12:15:00,39.55,39.55,39.42,39.48,461775.0,39.55,39.55,39.42,39.48,461775.0
2019-12-04 12:20:00,39.47,39.49,39.41,39.46,266661.0,39.47,39.49,39.41,39.46,266661.0
2019-12-04 12:25:00,39.45,39.51,39.42,39.48,254302.0,39.45,39.51,39.42,39.48,254302.0
2019-12-04 12:30:00,39.48,39.5,39.43,39.47,192330.0,39.48,39.5,39.43,39.47,192330.0
2019-12-04 12:35:00,39.47,39.49,39.42,39.44,248493.0,39.47,39.49,39.42,39.44,248493.0
2019-12-04 12:40:00,39.43,39.46,39.42,39.44,202241.0,39.43,39.46,39.42,39.44,202241.0
2019-12-04 12:45:00,39.44,39.54,39.42,39.52,385329.0,39.44,39.54,39.42,39.52,385329.0
2019-12-04 12:50:00,39.52,39.54,39.47,39.48,193688.0,39.52,39.54,39.47,39.48,193688.0
2019-12-04 12:55:00,39.48,39.5,39.44,39.45,192645.0,39.48,39.5,39.44,39.45,192645.0
2019-12-04 13:00:00,39.46,39.47,39.43,39.43,189009.0,39.46,39.47,39.43,39.43,189009.0
2019-12-04 13:05:00,39.43,39.46,39.41,39.41,279340.0,39.43,39.46,39.41,39.41,279340.0
2019-12-04 13:10:00,39.41,39.42,39.36,39.38,262694.0,39.41,39.42,39.36,39.38,262694.0
2019-12-04 13:15:00,39.37,39.37,39.3,39.34,495305.0,39.37,39.37,39.3,39.34,495305.0
2019-12-04 13:20:00,39.34,39.38,39.33,39.36,206246.0,39.34,39.38,39.33,39.36,206246.0
2019-12-04 13:25:00,39.36,39.37,39.32,39.34,144428.0,39.36,39.37,39.32,39.34,144428.0
2019-12-04 13:30:00,39.35,39.4,39.33,39.4,265665.0,39.35,39.4,39.33,39.4,265665.0
2019-12-04 13:35:00,39.4,39.54,39.39,39.53,548005.0,39.4,39.54,39.39,39.53,548005.0
2019-12-04 13:40:00,39.54,39.57,39.48,39.56,279996.0,39.54,39.57,39.48,39.56,279996.0
2019-12-04 13:45:00,39.57,39.57,39.46,39.48,245551.0,39.57,39.57,39.46,39.48,245551.0
2019-12-04 13:50:00,39.48,39.53,39.45,39.51,351224.0,39.48,39.53,39.45,39.51,351224.0
2019-12-04 13:55:00,39.5,39.51,39.47,39.5,249165.0,39.5,39.51,39.47,39.5,249165.0
2019-12-04 14:00:00,39.5,39.54,39.48,39.52,148174.0,39.5,39.54,39.48,39.52,148174.0
2019-12-04 14:05:00,39.52,39.56,39.51,39.54,209422.0,39.52,39.56,39.51,39.54,209422.0
2019-12-04 14:10:00,39.54,39.6,39.53,39.55,253572.0,39.54,39.6,39.53,39.55,253572.0
2019-12-04 14:15:00,39.55,39.56,39.48,39.51,262512.0,39.55,39.56,39.48,39.51,262512.0
2019-12-04 14:20:00,39.51,39.54,39.45,39.54,288505.0,39.51,39.54,39.45,39.54,288505.0
2019-12-04 14:25:00,39.54,39.57,39.5,39.55,194606.0,39.54,39.57,39.5,39.55,194606.0
2019-12-04 14:30:00,39.54,39.65,39.54,39.61,343424.0,39.54,39.65,39.54,39.61,343424.0
2019-12-04 14:35:00,39.61,39.65,39.61,39.63,240920.0,39.61,39.65,39.61,39.63,240920.0
2019-12-04 14:40:00,39.62,39.69,39.62,39.65,309895.0,39.62,39.69,39.62,39.65,309895.0
2019-12-04 14:45:00,39.66,39.68,39.62,39.63,188167.0,39.66,39.68,39.62,39.63,188167.0
2019-12-04 14:50:00,39.63,39.66,39.62,39.64,207261.0,39.63,39.66,39.62,39.64,207261.0
2019-12-04 14:55:00,39.63,39.64,39.59,39.61,223318.0,39.63,39.64,39.59,39.61,223318.0
2019-12-04 15:00:00,39.62,39.65,39.61,39.64,144414.0,39.62,39.65,39.61,39.64,144414.0
2019-12-04 15:05:00,39.64,39.66,39.58,39.59,284227.0,39.64,39.66,39.58,39.59,284227.0
2019-12-04 15:10:00,39.59,39.6,39.53,39.54,248821.0,39.59,39.6,39.53,39.54,248821.0
2019-12-04 15:15:00,39.54,39.56,39.47,39.5,344523.0,39.54,39.56,39.47,39.5,344523.0
2019-12-04 15:20:00,39.5,39.55,39.49,39.54,272677.0,39.5,39.55,39.49,39.54,272677.0
2019-12-04 15:25:00,39.54,39.55,39.52,39.54,253615.0,39.54,39.55,39.52,39.54,253615.0
2019-12-04 15:30:00,39.54,39.57,39.48,39.57,368808.0,39.54,39.57,39.48,39.57,368808.0
2019-12-04 15:35:00,39.57,39.58,39.53,39.57,288281.0,39.57,39.58,39.53,39.57,288281.0
2019-12-04 15:40:00,39.57,39.64,39.56,39.63,290810.0,39.57,39.64,39.56,39.63,290810.0
2019-12-04 15:45:00,39.63,39.68,39.6,39.68,493037.0,39.63,39.68,39.6,39.68,493037.0
2019-12-04 15:50:00,39.68,39.73,39.65,39.69,867639.0,39.68,39.73,39.65,39.69,867639.0
2019-12-04 15:55:00,39.69,39.72,39.65,39.69,1717142.0,39.69,39.72,39.65,39.69,1717142.0
2019-12-05 09:30:00,39.95,40.0,39.72,39.98,1999789.0,39.95,40.0,39.72,39.98,1999789.0
2019-12-05 09:35:00,39.98,40.15,39.97,40.14,1607030.0,39.98,40.15,39.97,40.14,1607030.0
2019-12-05 09:40:00,40.13,40.14,39.99,40.02,1084118.0,40.13,40.14,39.99,40.02,1084118.0
2019-12-05 09:45:00,40.02,40.22,40.0,40.1,1059366.0,40.02,40.22,40.0,40.1,1059366.0
2019-12-05 09:50:00,40.1,40.1,39.89,39.96,996504.0,40.1,40.1,39.89,39.96,996504.0
2019-12-05 09:55:00,39.95,40.01,39.82,39.88,659385.0,39.95,40.01,39.82,39.88,659385.0
2019-12-05 10:00:00,39.88,39.92,39.72,39.82,1195213.0,39.88,39.92,39.72,39.82,1195213.0
2019-12-05 10:05:00,39.83,39.87,39.7,39.75,824994.0,39.83,39.87,39.7,39.75,824994.0
2019-12-05 10:10:00,39.74,39.79,39.66,39.73,652163.0,39.74,39.79,39.66,39.73,652163.0
2019-12-05 10:15:00,39.73,39.92,39.71,39.87,924245.0,39.73,39.92,39.71,39.87,924245.0
2019-12-05 10:20:00,39.87,39.95,39.83,39.93,570161.0,39.87,39.95,39.83,39.93,570161.0
2019-12-05 10:25:00,39.94,39.99,39.84,39.98,395919.0,39.94,39.99,39.84,39.98,395919.0
2019-12-05 10:30:00,39.98,40.15,39.97,40.1,1034498.0,39.98,40.15,39.97,40.1,1034498.0
2019-12-05 10:35:00,40.1,40.11,40.0,40.0,370180.0,40.1,40.11,40.0,40.0,370180.0
2019-12-05 10:40:00,40.01,40.08,39.99,40.02,427392.0,40.01,40.08,39.99,40.02,427392.0
2019-12-05 10:45:00,40.02,40.07,39.95,40.05,519695.0,40.02,40.07,39.95,40.05,519695.0
2019-12-05 10:50:00,40.05,40.07,40.01,40.04,343296.0,40.05,40.07,40.01,40.04,343296.0
2019-12-05 10:55:00,40.04,40.04,39.94,39.96,435941.0,40.04,40.04,39.94,39.96,435941.0
2019-12-05 11:00:00,39.95,39.98,39.8,39.84,507194.0,39.95,39.98,39.8,39.84,507194.0
2019-12-05 11:05:00,39.85,39.94,39.83,39.93,291182.0,39.85,39.94,39.83,39.93,291182.0
2019-12-05 11:10:00,39.93,40.01,39.91,40.0,312010.0,39.93,40.01,39.91,40.0,312010.0
2019-12-05 11:15:00,39.99,40.05,39.97,39.99,296285.0,39.99,40.05,39.97,39.99,296285.0
2019-12-05 11:20:00,40.0,40.04,39.93,39.95,215914.0,40.0,40.04,39.93,39.95,215914.0
2019-12-05 11:25:00,39.95,40.0,39.92,39.99,222413.0,39.95,40.0,39.92,39.99,222413.0
2019-12-05 11:30:00,39.98,40.0,39.92,39.93,182509.0,39.98,40.0,39.92,39.93,182509.0
2019-12-05 11:35:00,39.94,39.95,39.89,39.92,187345.0,39.94,39.95,39.89,39.92,187345.0
2019-12-05 11:40:00,39.91,39.97,39.91,39.96,159915.0,39.91,39.97,39.91,39.96,159915.0
2019-12-05 11:45:00,39.97,40.02,39.95,40.02,266953.0,39.97,40.02,39.95,40.02,266953.0
2019-12-05 11:50:00,40.02,40.03,39.97,39.99,177049.0,40.02,40.03,39.97,39.99,177049.0
2019-12-05 11:55:00,40.0,40.03,39.96,39.98,295904.0,40.0,40.03,39.96,39.98,295904.0
2019-12-05 12:00:00,39.99,40.03,39.94,39.95,188017.0,39.99,40.03,39.94,39.95,188017.0
2019-12-05 12:05:00,39.95,39.97,39.91,39.95,163297.0,39.95,39.97,39.91,39.95,163297.0
2019-12-05 12:10:00,39.96,39.97,39.87,39.88,481305.0,39.96,39.97,39.87,39.88,481305.0
2019-12-05 12:15:00,39.89,39.93,39.87,39.91,215241.0,39.89,39.93,39.87,39.91,215241.0
2019-12-05 12:20:00,39.9,39.92,39.84,39.86,253005.0,39.9,39.92,39.84,39.86,253005.0
2019-12-05 12:25:00,39.85,39.88,39.83,39.87,135680.0,39.85,39.88,39.83,39.87,135680.0
2019-12-05 12:30:00,39.87,39.89,39.85,39.87,131607.0,39.87,39.89,39.85,39.87,131607.0
2019-12-05 12:35:00,39.88,39.9,39.83,39.88,187881.0,39.88,39.9,39.83,39.88,187881.0
2019-12-05 12:40:00,39.89,39.89,39.78,39.78,272486.0,39.89,39.89,39.78,39.78,272486.0
2019-12-05 12:45:00,39.78,39.79,39.7,39.71,585547.0,39.78,39.79,39.7,39.71,585547.0
2019-12-05 12:50:00,39.72,39.77,39.69,39.71,416420.0,39.72,39.77,39.69,39.71,416420.0
2019-12-05 12:55:00,39.71,39.78,39.7,39.71,277778.0,39.71,39.78,39.7,39.71,277778.0
2019-12-05 13:00:00,39.71,39.76,39.7,39.72,158051.0,39.71,39.76,39.7,39.72,158051.0
2019-12-05 13:05:00,39.72,39.75,39.71,39.71,127554.0,39.72,39.75,39.71,39.71,127554.0
2019-12-05 13:10:00,39.72,39.72,39.68,39.69,285826.0,39.72,39.72,39.68,39.69,285826.0
2019-12-05 13:15:00,39.7,39.71,39.66,39.7,148997.0,39.7,39.71,39.66,39.7,148997.0
2019-12-05 13:20:00,39.7,39.72,39.67,39.68,216032.0,39.7,39.72,39.67,39.68,216032.0
2019-12-05 13:25:00,39.67,39.69,39.58,39.67,490086.0,39.67,39.69,39.58,39.67,490086.0
2019-12-05 13:30:00,39.67,39.67,39.61,39.62,326215.0,39.67,39.67,39.61,39.62,326215.0
2019-12-05 13:35:00,39.62,39.75,39.62,39.74,423275.0,39.62,39.75,39.62,39.74,423275.0
2019-12-05 13:40:00,39.74,39.79,39.7,39.78,219682.0,39.74,39.79,39.7,39.78,219682.0
2019-12-05 13:45:00,39.77,39.81,39.77,39.78,330469.0,39.77,39.81,39.77,39.78,330469.0
2019-12-05 13:50:00,39.78,39.78,39.73,39.76,252931.0,39.78,39.78,39.73,39.76,252931.0
2019-12-05 13:55:00,39.75,39.77,39.71,39.71,129347.0,39.75,39.77,39.71,39.71,129347.0
2019-12-05 14:00:00,39.72,39.73,39.65,39.66,157607.0,39.72,39.73,39.65,39.66,157607.0
2019-12-05 14:05:00,39.66,39.68,39.63,39.66,176093.0,39.66,39.68,39.63,39.66,176093.0
2019-12-05 14:10:00,39.66,39.75,39.65,39.72,220122.0,39.66,39.75,39.65,39.72,220122.0
2019-12-05 14:15:00,39.72,39.75,39.69,39.7,182972.0,39.72,39.75,39.69,39.7,182972.0
2019-12-05 14:20:00,39.7,39.74,39.69,39.71,94555.0,39.7,39.74,39.69,39.71,94555.0
2019-12-05 14:25:00,39.71,39.78,39.7,39.76,260246.0,39.71,39.78,39.7,39.76,260246.0
2019-12-05 14:30:00,39.75,39.8,39.73,39.78,297325.0,39.75,39.8,39.73,39.78,297325.0
2019-12-05 14:35:00,39.77,39.79,39.75,39.79,126911.0,39.77,39.79,39.75,39.79,126911.0
2019-12-05 14:40:00,39.79,39.8,39.76,39.79,155021.0,39.79,39.8,39.76,39.79,155021.0
2019-12-05 14:45:00,39.79,39.79,39.73,39.75,149398.0,39.79,39.79,39.73,39.75,149398.0
2019-12-05 14:50:00,39.75,39.77,39.75,39.75,98294.0,39.75,39.77,39.75,39.75,98294.0
2019-12-05 14:55:00,39.76,39.76,39.61,39.68,615562.0,39.76,39.76,39.61,39.68,615562.0
2019-12-05 15:00:00,39.68,39.73,39.66,39.72,221186.0,39.68,39.73,39.66,39.72,221186.0
2019-12-05 15:05:00,39.72,39.77,39.71,39.74,255252.0,39.72,39.77,39.71,39.74,255252.0
2019-12-05 15:10:00,39.73,39.77,39.7,39.73,143218.0,39.73,39.77,39.7,39.73,143218.0
2019-12-05 15:15:00,39.74,39.74,39.68,39.7,167179.0,39.74,39.74,39.68,39.7,167179.0
2019-12-05 15:20:00,39.7,39.7,39.63,39.65,202843.0,39.7,39.7,39.63,39.65,202843.0
2019-12-05 15:25:00,39.65,39.67,39.6,39.64,254697.0,39.65,39.67,39.6,39.64,254697.0
2019-12-05 15:30:00,39.63,39.69,39.62,39.63,229330.0,39.63,39.69,39.62,39.63,229330.0
2019-12-05 15:35:00,39.64,39.66,39.61,39.63,192172.0,39.64,39.66,39.61,39.63,192172.0
2019-12-05 15:40:00,39.63,39.66,39.62,39.65,263005.0,39.63,39.66,39.62,39.65,263005.0
2019-12-05 15:45:00,39.65,39.67,39.6,39.62,362634.0,39.65,39.67,39.6,39.62,362634.0
2019-12-05 15:50:00,39.62,39.66,39.6,39.61,541057.0,39.62,39.66,39.6,39.61,541057.0
2019-12-05 15:55:00,39.62,39.64,39.55,39.63,1211569.0,39.62,39.64,39.55,39.63,1211569.0
2019-12-06 09:30:00,40.1,40.19,39.95,40.03,1703132.0,40.1,40.19,39.95,40.03,1703132.0
2019-12-06 09:35:00,40.03,40.18,40.01,40.12,1010191.0,40.03,40.18,40.01,40.12,1010191.0
2019-12-06 09:40:00,40.12,40.13,39.99,40.01,791691.0,40.12,40.13,39.99,40.01,791691.0
2019-12-06 09:45:00,40.02,40.14,39.92,39.96,938930.0,40.02,40.14,39.92,39.96,938930.0
2019-12-06 09:50:00,39.97,39.99,39.89,39.91,672473.0,39.97,39.99,39.89,39.91,672473.0
2019-12-06 09:55:00,39.9,40.03,39.83,40.03,887492.0,39.9,40.03,39.83,40.03,887492.0
2019-12-06 10:00:00,40.02,40.03,39.9,39.91,601751.0,40.02,40.03,39.9,39.91,601751.0
2019-12-06 10:05:00,39.92,39.92,39.77,39.83,958280.0,39.92,39.92,39.77,39.83,958280.0
2019-12-06 10:10:00,39.82,39.89,39.81,39.83,438111.0,39.82,39.89,39.81,39.83,438111.0
2019-12-06 10:15:00,39.83,39.88,39.74,39.82,787473.0,39.83,39.88,39.74,39.82,787473.0
2019-12-06 10:20:00,39.82,39.89,39.81,39.86,360878.0,39.82,39.89,39.81,39.86,360878.0
2019-12-06 10:25:00,39.86,39.91,39.8,39.81,253401.0,39.86,39.91,39.8,39.81,253401.0
2019-12-06 10:30:00,39.8,39.85,39.75,39.83,328110.0,39.8,39.85,39.75,39.83,328110.0
2019-12-06 10:35:00,39.83,39.84,39.71,39.76,433172.0,39.83,39.84,39.71,39.76,433172.0
2019-12-06 10:40:00,39.77,39.8,39.75,39.79,349388.0,39.77,39.8,39.75,39.79,349388.0
2019-12-06 10:45:00,39.79,39.8,39.75,39.75,237929.0,39.79,39.8,39.75,39.75,237929.0
2019-12-06 10:50:00,39.76,39.81,39.75,39.81,218879.0,39.76,39.81,39.75,39.81,218879.0
2019-12-06 10:55:00,39.81,39.95,39.8,39.87,728232.0,39.81,39.95,39.8,39.87,728232.0
2019-12-06 11:00:00,39.87,39.9,39.83,39.9,233896.0,39.87,39.9,39.83,39.9,233896.0
2019-12-06 11:05:00,39.89,39.94,39.82,39.84,289029.0,39.89,39.94,39.82,39.84,289029.0
2019-12-06 11:10:00,39.83,39.86,39.77,39.8,278452.0,39.83,39.86,39.77,39.8,278452.0
2019-12-06 11:15:00,39.8,39.81,39.74,39.8,375399.0,39.8,39.81,39.74,39.8,375399.0
2019-12-06 11:20:00,39.8,39.87,39.79,39.84,285636.0,39.8,39.87,39.79,39.84,285636.0
2019-12-06 11:25:00,39.84,39.87,39.83,39.86,307091.0,39.84,39.87,39.83,39.86,307091.0
2019-12-06 11:30:00,39.86,39.87,39.77,39.78,282822.0,39.86,39.87,39.77,39.78,282822.0
2019-12-06 11:35:00,39.77,39.83,39.75,39.79,237756.0,39.77,39.83,39.75,39.79,237756.0
2019-12-06 11:40:00,39.79,39.79,39.75,39.76,228112.0,39.79,39.79,39.75,39.76,228112.0
2019-12-06 11:45:00,39.77,39.79,39.72,39.73,276683.0,39.77,39.79,39.72,39.73,276683.0
2019-12-06 11:50:00,39.73,39.76,39.7,39.72,188032.0,39.73,39.76,39.7,39.72,188032.0
2019-12-06 11:55:00,39.72,39.75,39.68,39.74,347995.0,39.72,39.75,39.68,39.74,347995.0
2019-12-06 12:00:00,39.74,39.75,39.7,39.71,195220.0,39.74,39.75,39.7,39.71,195220.0
2019-12-06 12:05:00,39.72,39.72,39.68,39.69,152223.0,39.72,39.72,39.68,39.69,152223.0
2019-12-06 12:10:00,39.69,39.7,39.65,39.69,249883.0,39.69,39.7,39.65,39.69,249883.0
2019-12-06 12:15:00,39.68,39.73,39.68,39.71,159110.0,39.68,39.73,39.68,39.71,159110.0
2019-12-06 12:20:00,39.72,39.72,39.66,39.7,225169.0,39.72,39.72,39.66,39.7,225169.0
2019-12-06 12:25:00,39.7,39.7,39.63,39.66,260342.0,39.7,39.7,39.63,39.66,260342.0
2019-12-06 12:30:00,39.66,39.67,39.61,39.62,302211.0,39.66,39.67,39.61,39.62,302211.0
2019-12-06 12:35:00,39.62,39.68,39.61,39.68,220783.0,39.62,39.68,39.61,39.68,220783.0
2019-12-06 12:40:00,39.68,39.69,39.66,39.67,129049.0,39.68,39.69,39.66,39.67,129049.0
2019-12-06 12:45:00,39.66,39.67,39.63,39.65,194049.0,39.66,39.67,39.63,39.65,194049.0
2019-12-06 12:50:00,39.64,39.66,39.61,39.63,168406.0,39.64,39.66,39.61,39.63,168406.0
2019-12-06 12:55:00,39.64,39.68,39.63,39.65,185192.0,39.64,39.68,39.63,39.65,185192.0
2019-12-06 13:00:00,39.65,39.65,39.61,39.62,258848.0,39.65,39.65,39.61,39.62,258848.0
2019-12-06 13:05:00,39.62,39.62,39.56,39.56,310920.0,39.62,39.62,39.56,39.56,310920.0
2019-12-06 13:10:00,39.57,39.63,39.56,39.59,236226.0,39.57,39.63,39.56,39.59,236226.0
2019-12-06 13:15:00,39.59,39.65,39.58,39.62,192652.0,39.59,39.65,39.58,39.62,192652.0
2019-12-06 13:20:00,39.62,39.62,39.58,39.59,151932.0,39.62,39.62,39.58,39.59,151932.0
2019-12-06 13:25:00,39.58,39.65,39.56,39.65,228411.0,39.58,39.65,39.56,39.65,228411.0
2019-12-06 13:30:00,39.65,39.75,39.64,39.71,453272.0,39.65,39.75,39.64,39.71,453272.0
2019-12-06 13:35:00,39.72,39.75,39.71,39.74,168845.0,39.72,39.75,39.71,39.74,168845.0
2019-12-06 13:40:00,39.75,39.79,39.72,39.76,405388.0,39.75,39.79,39.72,39.76,405388.0
2019-12-06 13:45:00,39.75,39.77,39.69,39.72,223934.0,39.75,39.77,39.69,39.72,223934.0
2019-12-06 13:50:00,39.71,39.75,39.68,39.74,181114.0,39.71,39.75,39.68,39.74,181114.0
2019-12-06 13:55:00,39.75,39.85,39.74,39.83,451168.0,39.75,39.85,39.74,39.83,451168.0
2019-12-06 14:00:00,39.83,39.89,39.8,39.88,494117.0,39.83,39.89,39.8,39.88,494117.0
2019-12-06 14:05:00,39.89,39.89,39.82,39.88,312096.0,39.89,39.89,39.82,39.88,312096.0
2019-12-06 14:10:00,39.88,39.9,39.79,39.83,422972.0,39.88,39.9,39.79,39.83,422972.0
2019-12-06 14:15:00,39.83,39.84,39.81,39.81,245811.0,39.83,39.84,39.81,39.81,245811.0
2019-12-06 14:20:00,39.82,39.87,39.8,39.86,262407.0,39.82,39.87,39.8,39.86,262407.0
2019-12-06 14:25:00,39.86,39.88,39.8,39.82,178727.0,39.86,39.88,39.8,39.82,178727.0
2019-12-06 14:30:00,39.82,39.83,39.76,39.78,233621.0,39.82,39.83,39.76,39.78,233621.0
2019-12-06 14:35:00,39.78,39.8,39.71,39.76,284876.0,39.78,39.8,39.71,39.76,284876.0
2019-12-06 14:40:00,39.76,39.76,39.7,39.72,238250.0,39.76,39.76,39.7,39.72,238250.0
2019-12-06 14:45:00,39.71,39.76,39.71,39.73,153103.0,39.71,39.76,39.71,39.73,153103.0
2019-12-06 14:50:00,39.73,39.77,39.71,39.77,164011.0,39.73,39.77,39.71,39.77,164011.0
2019-12-06 14:55:00,39.76,39.77,39.72,39.74,158184.0,39.76,39.77,39.72,39.74,158184.0
2019-12-06 15:00:00,39.74,39.75,39.7,39.71,186546.0,39.74,39.75,39.7,39.71,186546.0
2019-12-06 15:05:00,39.71,39.71,39.65,39.66,272854.0,39.71,39.71,39.65,39.66,272854.0
2019-12-06 15:10:00,39.67,39.69,39.65,39.68,161964.0,39.67,39.69,39.65,39.68,161964.0
2019-12-06 15:15:00,39.69,39.71,39.66,39.67,236698.0,39.69,39.71,39.66,39.67,236698.0
2019-12-06 15:20:00,39.67,39.69,39.66,39.68,197870.0,39.67,39.69,39.66,39.68,197870.0
2019-12-06 15:25:00,39.69,39.69,39.62,39.63,234301.0,39.69,39.69,39.62,39.63,234301.0
2019-12-06 15:30:00,39.63,39.67,39.61,39.66,299901.0,39.63,39.67,39.61,39.66,299901.0
2019-12-06 15:35:00,39.66,39.72,39.65,39.72,355312.0,39.66,39.72,39.65,39.72,355312.0
2019-12-06 15:40:00,39.72,39.72,39.69,39.7,279110.0,39.72,39.72,39.69,39.7,279110.0
2019-12-06 15:45:00,39.7,39.71,39.65,39.65,489415.0,39.7,39.71,39.65,39.65,489415.0
2019-12-06 15:50:00,39.66,39.68,39.58,39.61,561044.0,39.66,39.68,39.58,39.61,561044.0
2019-12-06 15:55:00,39.61,39.64,39.58,39.62,1042813.0,39.61,39.64,39.58,39.62,1042813.0
2019-12-09 09:30:00,39.48,39.69,39.36,39.62,1349556.0,39.48,39.69,39.36,39.62,1349556.0
2019-12-09 09:35:00,39.62,39.72,39.54,39.66,711071.0,39.62,39.72,39.54,39.66,711071.0
2019-12-09 09:40:00,39.66,39.67,39.49,39.52,588953.0,39.66,39.67,39.49,39.52,588953.0
2019-12-09 09:45:00,39.51,39.69,39.5,39.68,498381.0,39.51,39.69,39.5,39.68,498381.0
2019-12-09 09:50:00,39.67,39.81,39.62,39.8,801367.0,39.67,39.81,39.62,39.8,801367.0
2019-12-09 09:55:00,39.8,39.84,39.67,39.7,742318.0,39.8,39.84,39.67,39.7,742318.0
2019-12-09 10:00:00,39.7,39.82,39.7,39.73,590582.0,39.7,39.82,39.7,39.73,590582.0
2019-12-09 10:05:00,39.73,39.76,39.63,39.66,397453.0,39.73,39.76,39.63,39.66,397453.0
2019-12-09 10:10:00,39.66,39.75,39.62,39.75,399708.0,39.66,39.75,39.62,39.75,399708.0
2019-12-09 10:15:00,39.74,39.75,39.69,39.69,363728.0,39.74,39.75,39.69,39.69,363728.0
2019-12-09 10:20:00,39.69,39.73,39.63,39.7,366898.0,39.69,39.73,39.63,39.7,366898.0
2019-12-09 10:25:00,39.71,39.73,39.66,39.73,280539.0,39.71,39.73,39.66,39.73,280539.0
2019-12-09 10:30:00,39.73,39.76,39.64,39.68,421146.0,39.73,39.76,39.64,39.68,421146.0
2019-12-09 10:35:00,39.68,39.69,39.62,39.63,313218.0,39.68,39.69,39.62,39.63,313218.0
2019-12-09 10:40:00,39.63,39.64,39.56,39.59,435654.0,39.63,39.64,39.56,39.59,435654.0
2019-12-09 10:45:00,39.59,39.62,39.54,39.61,262666.0,39.59,39.62,39.54,39.61,262666.0
2019-12-09 10:50:00,39.62,39.64,39.51,39.55,239123.0,39.62,39.64,39.51,39.55,239123.0
2019-12-09 10:55:00,39.55,39.57,39.51,39.52,278708.0,39.55,39.57,39.51,39.52,278708.0
2019-12-09 11:00:00,39.52,39.53,39.26,39.29,1120787.0,39.52,39.53,39.26,39.29,1120787.0
2019-12-09 11:05:00,39.28,39.31,39.21,39.31,653197.0,39.28,39.31,39.21,39.31,653197.0
2019-12-09 11:10:00,39.31,39.32,39.18,39.23,499623.0,39.31,39.32,39.18,39.23,499623.0
2019-12-09 11:15:00,39.22,39.25,39.2,39.21,344569.0,39.22,39.25,39.2,39.21,344569.0
2019-12-09 11:20:00,39.21,39.3,39.2,39.28,472108.0,39.21,39.3,39.2,39.28,472108.0
2019-12-09 11:25:00,39.28,39.35,39.28,39.31,413078.0,39.28,39.35,39.28,39.31,413078.0
2019-12-09 11:30:00,39.3,39.33,39.25,39.33,237309.0,39.3,39.33,39.25,39.33,237309.0
2019-12-09 11:35:00,39.33,39.35,39.27,39.28,283653.0,39.33,39.35,39.27,39.28,283653.0
2019-12-09 11:40:00,39.28,39.28,39.2,39.21,254865.0,39.28,39.28,39.2,39.21,254865.0
2019-12-09 11:45:00,39.2,39.27,39.2,39.26,185376.0,39.2,39.27,39.2,39.26,185376.0
2019-12-09 11:50:00,39.25,39.28,39.18,39.18,281576.0,39.25,39.28,39.18,39.18,281576.0
2019-12-09 11:55:00,39.18,39.25,39.13,39.23,367287.0,39.18,39.25,39.13,39.23,367287.0
2019-12-09 12:00:00,39.23,39.3,39.23,39.29,209831.0,39.23,39.3,39.23,39.29,209831.0
2019-12-09 12:05:00,39.3,39.33,39.27,39.29,238803.0,39.3,39.33,39.27,39.29,238803.0
2019-12-09 12:10:00,39.29,39.33,39.28,39.32,132830.0,39.29,39.33,39.28,39.32,132830.0
2019-12-09 12:15:00,39.32,39.37,39.31,39.36,241601.0,39.32,39.37,39.31,39.36,241601.0
2019-12-09 12:20:00,39.35,39.36,39.23,39.28,214135.0,39.35,39.36,39.23,39.28,214135.0
2019-12-09 12:25:00,39.28,39.31,39.24,39.26,147073.0,39.28,39.31,39.24,39.26,147073.0
2019-12-09 12:30:00,39.25,39.27,39.21,39.22,128387.0,39.25,39.27,39.21,39.22,128387.0
2019-12-09 12:35:00,39.22,39.24,39.21,39.24,126344.0,39.22,39.24,39.21,39.24,126344.0
2019-12-09 12:40:00,39.23,39.32,39.23,39.31,241977.0,39.23,39.32,39.23,39.31,241977.0
2019-12-09 12:45:00,39.32,39.33,39.26,39.27,178585.0,39.32,39.33,39.26,39.27,178585.0
2019-12-09 12:50:00,39.27,39.29,39.25,39.25,121393.0,39.27,39.29,39.25,39.25,121393.0
2019-12-09 12:55:00,39.26,39.29,39.24,39.27,102589.0,39.26,39.29,39.24,39.27,102589.0
2019-12-09 13:00:00,39.27,39.28,39.2,39.21,221919.0,39.27,39.28,39.2,39.21,221919.0
2019-12-09 13:05:00,39.22,39.25,39.21,39.23,120851.0,39.22,39.25,39.21,39.23,120851.0
2019-12-09 13:10:00,39.24,39.25,39.21,39.23,105473.0,39.24,39.25,39.21,39.23,105473.0
2019-12-09 13:15:00,39.23,39.24,39.19,39.2,159971.0,39.23,39.24,39.19,39.2,159971.0
2019-12-09 13:20:00,39.21,39.25,39.19,39.24,125845.0,39.21,39.25,39.19,39.24,125845.0
2019-12-09 13:25:00,39.25,39.27,39.22,39.26,125670.0,39.25,39.27,39.22,39.26,125670.0
2019-12-09 13:30:00,39.26,39.32,39.25,39.29,261449.0,39.26,39.32,39.25,39.29,261449.0
2019-12-09 13:35:00,39.3,39.34,39.29,39.34,316076.0,39.3,39.34,39.29,39.34,316076.0
2019-12-09 13:40:00,39.34,39.35,39.3,39.34,147444.0,39.34,39.35,39.3,39.34,147444.0
2019-12-09 13:45:00,39.33,39.34,39.27,39.3,200508.0,39.33,39.34,39.27,39.3,200508.0
2019-12-09 13:50:00,39.3,39.3,39.24,39.27,169984.0,39.3,39.3,39.24,39.27,169984.0
2019-12-09 13:55:00,39.27,39.3,39.25,39.3,183721.0,39.27,39.3,39.25,39.3,183721.0
2019-12-09 14:00:00,39.29,39.3,39.16,39.18,385385.0,39.29,39.3,39.16,39.18,385385.0
2019-12-09 14:05:00,39.19,39.2,39.14,39.16,300503.0,39.19,39.2,39.14,39.16,300503.0
2019-12-09 14:10:00,39.16,39.17,39.1,39.11,293840.0,39.16,39.17,39.1,39.11,293840.0
2019-12-09 14:15:00,39.11,39.14,39.05,39.06,378743.0,39.11,39.14,39.05,39.06,378743.0
2019-12-09 14:20:00,39.05,39.16,39.05,39.12,385222.0,39.05,39.16,39.05,39.12,385222.0
2019-12-09 14:25:00,39.12,39.15,39.11,39.12,158131.0,39.12,39.15,39.11,39.12,158131.0
2019-12-09 14:30:00,39.12,39.12,39.07,39.1,151211.0,39.12,39.12,39.07,39.1,151211.0
2019-12-09 14:35:00,39.1,39.18,39.09,39.13,212478.0,39.1,39.18,39.09,39.13,212478.0
2019-12-09 14:40:00,39.12,39.15,39.1,39.11,140648.0,39.12,39.15,39.1,39.11,140648.0
2019-12-09 14:45:00,39.11,39.13,39.08,39.08,140841.0,39.11,39.13,39.08,39.08,140841.0
2019-12-09 14:50:00,39.09,39.14,39.08,39.14,188816.0,39.09,39.14,39.08,39.14,188816.0
2019-12-09 14:55:00,39.14,39.14,39.1,39.11,158513.0,39.14,39.14,39.1,39.11,158513.0
2019-12-09 15:00:00,39.11,39.18,39.1,39.17,230272.0,39.11,39.18,39.1,39.17,230272.0
2019-12-09 15:05:00,39.17,39.18,39.13,39.13,160219.0,39.17,39.18,39.13,39.13,160219.0
2019-12-09 15:10:00,39.13,39.16,39.12,39.16,166581.0,39.13,39.16,39.12,39.16,166581.0
2019-12-09 15:15:00,39.16,39.19,39.15,39.15,194137.0,39.16,39.19,39.15,39.15,194137.0
2019-12-09 15:20:00,39.15,39.16,39.12,39.15,170378.0,39.15,39.16,39.12,39.15,170378.0
2019-12-09 15:25:00,39.15,39.18,39.14,39.16,185799.0,39.15,39.18,39.14,39.16,185799.0
2019-12-09 15:30:00,39.16,39.18,39.1,39.1,256864.0,39.16,39.18,39.1,39.1,256864.0
2019-12-09 15:35:00,39.1,39.11,39.03,39.05,282240.0,39.1,39.11,39.03,39.05,282240.0
2019-12-09 15:40:00,39.05,39.08,39.03,39.04,235063.0,39.05,39.08,39.03,39.04,235063.0
2019-12-09 15:45:00,39.04,39.05,38.97,39.0,551814.0,39.04,39.05,38.97,39.0,551814.0
2019-12-09 15:50:00,39.0,39.03,38.94,38.97,473791.0,39.0,39.03,38.94,38.97,473791.0
2019-12-09 15:55:00,38.98,38.98,38.91,38.91,912161.0,38.98,38.98,38.91,38.91,912161.0
2019-12-10 09:30:00,39.19,39.23,38.98,39.03,1783919.0,39.19,39.23,38.98,39.03,1783919.0
2019-12-10 09:35:00,39.02,39.05,38.82,38.9,1370890.0,39.02,39.05,38.82,38.9,1370890.0
2019-12-10 09:40:00,38.9,39.08,38.86,39.08,1163204.0,38.9,39.08,38.86,39.08,1163204.0
2019-12-10 09:45:00,39.07,39.12,39.0,39.01,827980.0,39.07,39.12,39.0,39.01,827980.0
2019-12-10 09:50:00,39.01,39.11,38.96,39.08,1163446.0,39.01,39.11,38.96,39.08,1163446.0
2019-12-10 09:55:00,39.08,39.11,39.0,39.03,485669.0,39.08,39.11,39.0,39.03,485669.0
2019-12-10 10:00:00,39.03,39.08,38.93,39.07,1206713.0,39.03,39.08,38.93,39.07,1206713.0
2019-12-10 10:05:00,39.07,39.22,39.05,39.17,1129746.0,39.07,39.22,39.05,39.17,1129746.0
2019-12-10 10:10:00,39.18,39.21,39.15,39.19,566734.0,39.18,39.21,39.15,39.19,566734.0
2019-12-10 10:15:00,39.19,39.2,39.12,39.18,552764.0,39.19,39.2,39.12,39.18,552764.0
2019-12-10 10:20:00,39.19,39.35,39.16,39.34,954002.0,39.19,39.35,39.16,39.34,954002.0
2019-12-10 10:25:00,39.34,39.44,39.34,39.38,929863.0,39.34,39.44,39.34,39.38,929863.0
2019-12-10 10:30:00,39.38,39.41,39.32,39.35,474583.0,39.38,39.41,39.32,39.35,474583.0
2019-12-10 10:35:00,39.36,39.39,39.35,39.38,347473.0,39.36,39.39,39.35,39.38,347473.0
2019-12-10 10:40:00,39.38,39.39,39.32,39.34,231440.0,39.38,39.39,39.32,39.34,231440.0
2019-12-10 10:45:00,39.34,39.38,39.32,39.32,270619.0,39.34,39.38,39.32,39.32,270619.0
2019-12-10 10:50:00,39.32,39.38,39.31,39.37,191470.0,39.32,39.38,39.31,39.37,191470.0
2019-12-10 10:55:00,39.37,39.51,39.37,39.51,630234.0,39.37,39.51,39.37,39.51,630234.0
2019-12-10 11:00:00,39.5,39.55,39.37,39.42,1040188.0,39.5,39.55,39.37,39.42,1040188.0
2019-12-10 11:05:00,39.43,39.59,39.42,39.59,413946.0,39.43,39.59,39.42,39.59,413946.0
2019-12-10 11:10:00,39.59,39.65,39.53,39.61,641822.0,39.59,39.65,39.53,39.61,641822.0
2019-12-10 11:15:00,39.61,39.65,39.56,39.59,296851.0,39.61,39.65,39.56,39.59,296851.0
2019-12-10 11:20:00,39.59,39.6,39.56,39.59,184979.0,39.59,39.6,39.56,39.59,184979.0
2019-12-10 11:25:00,39.6,39.67,39.57,39.66,352499.0,39.6,39.67,39.57,39.66,352499.0
2019-12-10 11:30:00,39.66,39.68,39.6,39.62,374688.0,39.66,39.68,39.6,39.62,374688.0
2019-12-10 11:35:00,39.62,39.63,39.55,39.55,278108.0,39.62,39.63,39.55,39.55,278108.0
2019-12-10 11:40:00,39.56,39.59,39.55,39.58,145217.0,39.56,39.59,39.55,39.58,145217.0
2019-12-10 11:45:00,39.58,39.65,39.56,39.65,254524.0,39.58,39.65,39.56,39.65,254524.0
2019-12-10 11:50:00,39.65,39.67,39.59,39.63,240376.0,39.65,39.67,39.59,39.63,240376.0
2019-12-10 11:55:00,39.63,39.63,39.54,39.58,211169.0,39.63,39.63,39.54,39.58,211169.0
2019-12-10 12:00:00,39.58,39.59,39.51,39.58,244099.0,39.58,39.59,39.51,39.58,244099.0
2019-12-10 12:05:00,39.59,39.65,39.58,39.62,307068.0,39.59,39.65,39.58,39.62,307068.0
2019-12-10 12:10:00,39.61,39.66,39.59,39.65,164687.0,39.61,39.66,39.59,39.65,164687.0
2019-12-10 12:15:00,39.64,39.7,39.62,39.7,230743.0,39.64,39.7,39.62,39.7,230743.0
2019-12-10 12:20:00,39.7,39.73,39.68,39.69,373177.0,39.7,39.73,39.68,39.69,373177.0
2019-12-10 12:25:00,39.69,39.7,39.62,39.64,255665.0,39.69,39.7,39.62,39.64,255665.0
2019-12-10 12:30:00,39.65,39.72,39.64,39.72,252797.0,39.65,39.72,39.64,39.72,252797.0
2019-12-10 12:35:00,39.72,39.72,39.7,39.71,161788.0,39.72,39.72,39.7,39.71,161788.0
2019-12-10 12:40:00,39.71,39.71,39.66,39.67,194782.0,39.71,39.71,39.66,39.67,194782.0
2019-12-10 12:45:00,39.66,39.67,39.61,39.61,212142.0,39.66,39.67,39.61,39.61,212142.0
2019-12-10 12:50:00,39.61,39.65,39.59,39.65,159682.0,39.61,39.65,39.59,39.65,159682.0
2019-12-10 12:55:00,39.65,39.7,39.64,39.7,216425.0,39.65,39.7,39.64,39.7,216425.0
2019-12-10 13:00:00,39.69,39.72,39.68,39.68,302738.0,39.69,39.72,39.68,39.68,302738.0
2019-12-10 13:05:00,39.68,39.7,39.68,39.7,258321.0,39.68,39.7,39.68,39.7,258321.0
2019-12-10 13:10:00,39.7,39.7,39.6,39.63,252685.0,39.7,39.7,39.6,39.63,252685.0
2019-12-10 13:15:00,39.62,39.68,39.62,39.65,252360.0,39.62,39.68,39.62,39.65,252360.0
2019-12-10 13:20:00,39.64,39.65,39.6,39.63,82864.0,39.64,39.65,39.6,39.63,82864.0
2019-12-10 13:25:00,39.63,39.64,39.55,39.58,319607.0,39.63,39.64,39.55,39.58,319607.0
2019-12-10 13:30:00,39.58,39.6,39.57,39.59,129555.0,39.58,39.6,39.57,39.59,129555.0
2019-12-10 13:35:00,39.6,39.6,39.56,39.58,159999.0,39.6,39.6,39.56,39.58,159999.0
2019-12-10 13:40:00,39.58,39.58,39.53,39.54,152360.0,39.58,39.58,39.53,39.54,152360.0
2019-12-10 13:45:00,39.54,39.55,39.52,39.54,117929.0,39.54,39.55,39.52,39.54,117929.0
2019-12-10 13:50:00,39.54,39.54,39.48,39.5,347219.0,39.54,39.54,39.48,39.5,347219.0
2019-12-10 13:55:00,39.5,39.5,39.45,39.48,313305.0,39.5,39.5,39.45,39.48,313305.0
2019-12-10 14:00:00,39.48,39.54,39.47,39.52,334061.0,39.48,39.54,39.47,39.52,334061.0
2019-12-10 14:05:00,39.52,39.53,39.5,39.5,162823.0,39.52,39.53,39.5,39.5,162823.0
2019-12-10 14:10:00,39.5,39.51,39.46,39.51,184195.0,39.5,39.51,39.46,39.51,184195.0
2019-12-10 14:15:00,39.51,39.51,39.47,39.48,111399.0,39.51,39.51,39.47,39.48,111399.0
2019-12-10 14:20:00,39.48,39.5,39.47,39.49,113511.0,39.48,39.5,39.47,39.49,113511.0
2019-12-10 14:25:00,39.49,39.5,39.47,39.48,145144.0,39.49,39.5,39.47,39.48,145144.0
2019-12-10 14:30:00,39.47,39.49,39.46,39.47,110370.0,39.47,39.49,39.46,39.47,110370.0
2019-12-10 14:35:00,39.47,39.47,39.42,39.43,193299.0,39.47,39.47,39.42,39.43,193299.0
2019-12-10 14:40:00,39.42,39.49,39.42,39.48,160176.0,39.42,39.49,39.42,39.48,160176.0
2019-12-10 14:45:00,39.47,39.48,39.43,39.46,143273.0,39.47,39.48,39.43,39.46,143273.0
2019-12-10 14:50:00,39.45,39.46,39.43,39.44,135006.0,39.45,39.46,39.43,39.44,135006.0
2019-12-10 14:55:00,39.44,39.45,39.39,39.41,177692.0,39.44,39.45,39.39,39.41,177692.0
2019-12-10 15:00:00,39.42,39.45,39.41,39.43,123715.0,39.42,39.45,39.41,39.43,123715.0
2019-12-10 15:05:00,39.44,39.45,39.42,39.44,67736.0,39.44,39.45,39.42,39.44,67736.0
2019-12-10 15:10:00,39.44,39.48,39.42,39.46,201703.0,39.44,39.48,39.42,39.46,201703.0
2019-12-10 15:15:00,39.46,39.49,39.43,39.46,203720.0,39.46,39.49,39.43,39.46,203720.0
2019-12-10 15:20:00,39.46,39.46,39.44,39.46,93610.0,39.46,39.46,39.44,39.46,93610.0
2019-12-10 15:25:00,39.46,39.46,39.41,39.44,141495.0,39.46,39.46,39.41,39.44,141495.0
2019-12-10 15:30:00,39.43,39.44,39.29,39.31,409344.0,39.43,39.44,39.29,39.31,409344.0
2019-12-10 15:35:00,39.3,39.36,39.29,39.34,274075.0,39.3,39.36,39.29,39.34,274075.0
2019-12-10 15:40:00,39.34,39.39,39.33,39.35,273176.0,39.34,39.39,39.33,39.35,273176.0
2019-12-10 15:45:00,39.35,39.36,39.32,39.34,278428.0,39.35,39.36,39.32,39.34,278428.0
2019-12-10 15:50:00,39.34,39.35,39.29,39.32,421462.0,39.34,39.35,39.29,39.32,421462.0
2019-12-10 15:55:00,39.32,39.45,39.32,39.44,796780.0,39.32,39.45,39.32,39.44,796780.0
2019-12-11 09:30:00,39.44,39.54,39.37,39.44,1332211.0,39.44,39.54,39.37,39.44,1332211.0
2019-12-11 09:35:00,39.44,39.5,39.3,39.38,982687.0,39.44,39.5,39.3,39.38,982687.0
2019-12-11 09:40:00,39.38,39.61,39.36,39.44,1350713.0,39.38,39.61,39.36,39.44,1350713.0
2019-12-11 09:45:00,39.45,39.47,39.25,39.28,995782.0,39.45,39.47,39.25,39.28,995782.0
2019-12-11 09:50:00,39.29,39.33,39.12,39.17,1237864.0,39.29,39.33,39.12,39.17,1237864.0
2019-12-11 09:55:00,39.17,39.28,39.14,39.24,585259.0,39.17,39.28,39.14,39.24,585259.0
2019-12-11 10:00:00,39.24,39.34,39.23,39.31,845652.0,39.24,39.34,39.23,39.31,845652.0
2019-12-11 10:05:00,39.31,39.37,39.2,39.21,963776.0,39.31,39.37,39.2,39.21,963776.0
2019-12-11 10:10:00,39.2,39.29,39.14,39.19,578547.0,39.2,39.29,39.14,39.19,578547.0
2019-12-11 10:15:00,39.19,39.27,39.16,39.24,417917.0,39.19,39.27,39.16,39.24,417917.0
2019-12-11 10:20:00,39.25,39.3,39.22,39.26,367301.0,39.25,39.3,39.22,39.26,367301.0
2019-12-11 10:25:00,39.27,39.34,39.23,39.28,435140.0,39.27,39.34,39.23,39.28,435140.0
2019-12-11 10:30:00,39.28,39.28,39.19,39.21,362545.0,39.28,39.28,39.19,39.21,362545.0
2019-12-11 10:35:00,39.21,39.24,39.18,39.2,249417.0,39.21,39.24,39.18,39.2,249417.0
2019-12-11 10:40:00,39.2,39.26,39.15,39.18,548737.0,39.2,39.26,39.15,39.18,548737.0
2019-12-11 10:45:00,39.18,39.21,39.14,39.16,341518.0,39.18,39.21,39.14,39.16,341518.0
2019-12-11 10:50:00,39.16,39.19,39.09,39.1,501573.0,39.16,39.19,39.09,39.1,501573.0
2019-12-11 10:55:00,39.1,39.13,39.06,39.12,530887.0,39.1,39.13,39.06,39.12,530887.0
2019-12-11 11:00:00,39.12,39.17,39.04,39.09,586495.0,39.12,39.17,39.04,39.09,586495.0
2019-12-11 11:05:00,39.08,39.19,39.07,39.16,428494.0,39.08,39.19,39.07,39.16,428494.0
2019-12-11 11:10:00,39.16,39.21,39.14,39.17,462718.0,39.16,39.21,39.14,39.17,462718.0
2019-12-11 11:15:00,39.18,39.24,39.11,39.23,511474.0,39.18,39.24,39.11,39.23,511474.0
2019-12-11 11:20:00,39.23,39.34,39.2,39.32,628213.0,39.23,39.34,39.2,39.32,628213.0
2019-12-11 11:25:00,39.32,39.34,39.28,39.31,263107.0,39.32,39.34,39.28,39.31,263107.0
2019-12-11 11:30:00,39.31,39.36,39.25,39.32,333701.0,39.31,39.36,39.25,39.32,333701.0
2019-12-11 11:35:00,39.32,39.32,39.27,39.28,133132.0,39.32,39.32,39.27,39.28,133132.0
2019-12-11 11:40:00,39.29,39.3,39.26,39.27,100521.0,39.29,39.3,39.26,39.27,100521.0
2019-12-11 11:45:00,39.27,39.29,39.23,39.29,196368.0,39.27,39.29,39.23,39.29,196368.0
2019-12-11 11:50:00,39.29,39.33,39.27,39.33,133013.0,39.29,39.33,39.27,39.33,133013.0
2019-12-11 11:55:00,39.32,39.32,39.24,39.27,148809.0,39.32,39.32,39.24,39.27,148809.0
2019-12-11 12:00:00,39.27,39.31,39.26,39.28,142695.0,39.27,39.31,39.26,39.28,142695.0
2019-12-11 12:05:00,39.27,39.31,39.26,39.3,130121.0,39.27,39.31,39.26,39.3,130121.0
2019-12-11 12:10:00,39.3,39.39,39.29,39.37,471889.0,39.3,39.39,39.29,39.37,471889.0
2019-12-11 12:15:00,39.36,39.44,39.36,39.4,527410.0,39.36,39.44,39.36,39.4,527410.0
2019-12-11 12:20:00,39.4,39.42,39.38,39.39,284648.0,39.4,39.42,39.38,39.39,284648.0
2019-12-11 12:25:00,39.39,39.48,39.38,39.48,315938.0,39.39,39.48,39.38,39.48,315938.0
2019-12-11 12:30:00,39.47,39.51,39.42,39.48,431400.0,39.47,39.51,39.42,39.48,431400.0
2019-12-11 12:35:00,39.49,39.49,39.42,39.42,166922.0,39.49,39.49,39.42,39.42,166922.0
2019-12-11 12:40:00,39.42,39.44,39.4,39.4,113762.0,39.42,39.44,39.4,39.4,113762.0
2019-12-11 12:45:00,39.4,39.45,39.4,39.43,128647.0,39.4,39.45,39.4,39.43,128647.0
2019-12-11 12:50:00,39.42,39.43,39.39,39.41,167432.0,39.42,39.43,39.39,39.41,167432.0
2019-12-11 12:55:00,39.4,39.47,39.4,39.46,295706.0,39.4,39.47,39.4,39.46,295706.0
2019-12-11 13:00:00,39.46,39.46,39.38,39.39,211366.0,39.46,39.46,39.38,39.39,211366.0
2019-12-11 13:05:00,39.39,39.4,39.33,39.34,180196.0,39.39,39.4,39.33,39.34,180196.0
2019-12-11 13:10:00,39.34,39.38,39.29,39.33,312544.0,39.34,39.38,39.29,39.33,312544.0
2019-12-11 13:15:00,39.33,39.34,39.3,39.3,108012.0,39.33,39.34,39.3,39.3,108012.0
2019-12-11 13:20:00,39.3,39.35,39.29,39.34,203772.0,39.3,39.35,39.29,39.34,203772.0
2019-12-11 13:25:00,39.34,39.37,39.32,39.34,152389.0,39.34,39.37,39.32,39.34,152389.0
2019-12-11 13:30:00,39.35,39.37,39.32,39.33,110883.0,39.35,39.37,39.32,39.33,110883.0
2019-12-11 13:35:00,39.33,39.34,39.3,39.3,71690.0,39.33,39.34,39.3,39.3,71690.0
2019-12-11 13:40:00,39.3,39.33,39.29,39.3,84689.0,39.3,39.33,39.29,39.3,84689.0
2019-12-11 13:45:00,39.3,39.35,39.3,39.34,81147.0,39.3,39.35,39.3,39.34,81147.0
2019-12-11 13:50:00,39.35,39.36,39.34,39.35,74661.0,39.35,39.36,39.34,39.35,74661.0
2019-12-11 13:55:00,39.34,39.38,39.34,39.36,92870.0,39.34,39.38,39.34,39.36,92870.0
2019-12-11 14:00:00,39.33,39.45,39.31,39.45,310440.0,39.33,39.45,39.31,39.45,310440.0
2019-12-11 14:05:00,39.45,39.48,39.4,39.4,567770.0,39.45,39.48,39.4,39.4,567770.0
2019-12-11 14:10:00,39.41,39.43,39.36,39.39,259525.0,39.41,39.43,39.36,39.39,259525.0
2019-12-11 14:15:00,39.39,39.44,39.38,39.38,173377.0,39.39,39.44,39.38,39.38,173377.0
2019-12-11 14:20:00,39.39,39.44,39.35,39.42,271631.0,39.39,39.44,39.35,39.42,271631.0
2019-12-11 14:25:00,39.43,39.48,39.41,39.47,336566.0,39.43,39.48,39.41,39.47,336566.0
2019-12-11 14:30:00,39.48,39.52,39.42,39.45,393754.0,39.48,39.52,39.42,39.45,393754.0
2019-12-11 14:35:00,39.45,39.51,39.41,39.47,314913.0,39.45,39.51,39.41,39.47,314913.0
2019-12-11 14:40:00,39.47,39.48,39.41,39.42,215398.0,39.47,39.48,39.41,39.42,215398.0
2019-12-11 14:45:00,39.42,39.44,39.38,39.41,250056.0,39.42,39.44,39.38,39.41,250056.0
2019-12-11 14:50:00,39.4,39.45,39.37,39.39,166367.0,39.4,39.45,39.37,39.39,166367.0
2019-12-11 14:55:00,39.39,39.42,39.38,39.38,296806.0,39.39,39.42,39.38,39.38,296806.0
2019-12-11 15:00:00,39.39,39.44,39.37,39.38,253265.0,39.39,39.44,39.37,39.38,253265.0
2019-12-11 15:05:00,39.37,39.4,39.36,39.39,168460.0,39.37,39.4,39.36,39.39,168460.0
2019-12-11 15:10:00,39.4,39.41,39.31,39.34,223244.0,39.4,39.41,39.31,39.34,223244.0
2019-12-11 15:15:00,39.34,39.37,39.33,39.34,173941.0,39.34,39.37,39.33,39.34,173941.0
2019-12-11 15:20:00,39.34,39.41,39.33,39.38,227454.0,39.34,39.41,39.33,39.38,227454.0
2019-12-11 15:25:00,39.39,39.43,39.37,39.38,193202.0,39.39,39.43,39.37,39.38,193202.0
2019-12-11 15:30:00,39.38,39.43,39.37,39.43,274822.0,39.38,39.43,39.37,39.43,274822.0
2019-12-11 15:35:00,39.43,39.44,39.4,39.42,251966.0,39.43,39.44,39.4,39.42,251966.0
2019-12-11 15:40:00,39.42,39.44,39.4,39.42,231877.0,39.42,39.44,39.4,39.42,231877.0
2019-12-11 15:45:00,39.41,39.43,39.36,39.37,357517.0,39.41,39.43,39.36,39.37,357517.0
2019-12-11 15:50:00,39.38,39.48,39.38,39.47,588654.0,39.38,39.48,39.38,39.47,588654.0
2019-12-11 15:55:00,39.47,39.49,39.42,39.46,963736.0,39.47,39.49,39.42,39.46,963736.0
2019-12-12 09:30:00,39.41,39.5,39.25,39.4,1248542.0,39.41,39.5,39.25,39.4,1248542.0
2019-12-12 09:35:00,39.4,39.85,39.33,39.82,1784223.0,39.4,39.85,39.33,39.82,1784223.0
2019-12-12 09:40:00,39.81,39.99,39.71,39.96,1840755.0,39.81,39.99,39.71,39.96,1840755.0
2019-12-12 09:45:00,39.96,40.02,39.87,39.91,1223926.0,39.96,40.02,39.87,39.91,1223926.0
2019-12-12 09:50:00,39.91,40.15,39.89,40.14,1564494.0,39.91,40.15,39.89,40.14,1564494.0
2019-12-12 09:55:00,40.14,40.89,40.13,40.82,3784306.0,40.14,40.89,40.13,40.82,3784306.0
2019-12-12 10:00:00,40.81,41.35,40.78,41.24,4222313.0,40.81,41.35,40.78,41.24,4222313.0
2019-12-12 10:05:00,41.25,41.29,40.93,41.11,2399892.0,41.25,41.29,40.93,41.11,2399892.0
2019-12-12 10:10:00,41.11,41.19,40.92,40.98,1871022.0,41.11,41.19,40.92,40.98,1871022.0
2019-12-12 10:15:00,40.98,41.0,40.87,40.97,1397619.0,40.98,41.0,40.87,40.97,1397619.0
2019-12-12 10:20:00,40.96,41.07,40.75,40.81,1584031.0,40.96,41.07,40.75,40.81,1584031.0
2019-12-12 10:25:00,40.8,40.8,40.66,40.8,1384953.0,40.8,40.8,40.66,40.8,1384953.0
2019-12-12 10:30:00,40.8,40.88,40.78,40.87,824501.0,40.8,40.88,40.78,40.87,824501.0
2019-12-12 10:35:00,40.86,40.99,40.85,40.98,1093673.0,40.86,40.99,40.85,40.98,1093673.0
2019-12-12 10:40:00,40.98,40.99,40.71,40.81,1116021.0,40.98,40.99,40.71,40.81,1116021.0
2019-12-12 10:45:00,40.8,40.89,40.78,40.79,582280.0,40.8,40.89,40.78,40.79,582280.0
2019-12-12 10:50:00,40.79,41.03,40.78,41.01,903269.0,40.79,41.03,40.78,41.01,903269.0
2019-12-12 10:55:00,41.01,41.12,40.93,40.98,869912.0,41.01,41.12,40.93,40.98,869912.0
2019-12-12 11:00:00,40.98,40.99,40.86,40.91,565188.0,40.98,40.99,40.86,40.91,565188.0
2019-12-12 11:05:00,40.91,40.99,40.9,40.93,427618.0,40.91,40.99,40.9,40.93,427618.0
2019-12-12 11:10:00,40.93,40.95,40.83,40.84,460398.0,40.93,40.95,40.83,40.84,460398.0
2019-12-12 11:15:00,40.84,40.96,40.83,40.94,579764.0,40.84,40.96,40.83,40.94,579764.0
2019-12-12 11:20:00,40.94,40.96,40.88,40.96,529407.0,40.94,40.96,40.88,40.96,529407.0
2019-12-12 11:25:00,40.96,41.03,40.86,40.89,800009.0,40.96,41.03,40.86,40.89,800009.0
2019-12-12 11:30:00,40.89,40.99,40.84,40.91,474014.0,40.89,40.99,40.84,40.91,474014.0
2019-12-12 11:35:00,40.91,40.94,40.82,40.91,551892.0,40.91,40.94,40.82,40.91,551892.0
2019-12-12 11:40:00,40.9,40.96,40.86,40.93,331621.0,40.9,40.96,40.86,40.93,331621.0
2019-12-12 11:45:00,40.93,40.99,40.91,40.91,314692.0,40.93,40.99,40.91,40.91,314692.0
2019-12-12 11:50:00,40.91,41.05,40.85,40.97,868342.0,40.91,41.05,40.85,40.97,868342.0
2019-12-12 11:55:00,40.97,40.98,40.76,40.86,837067.0,40.97,40.98,40.76,40.86,837067.0
2019-12-12 12:00:00,40.87,40.89,40.68,40.71,617631.0,40.87,40.89,40.68,40.71,617631.0
2019-12-12 12:05:00,40.71,40.82,40.68,40.81,513586.0,40.71,40.82,40.68,40.81,513586.0
2019-12-12 12:10:00,40.81,40.82,40.72,40.74,312246.0,40.81,40.82,40.72,40.74,312246.0
2019-12-12 12:15:00,40.74,40.85,40.74,40.82,381803.0,40.74,40.85,40.74,40.82,381803.0
2019-12-12 12:20:00,40.82,40.82,40.57,40.58,652959.0,40.82,40.82,40.57,40.58,652959.0
2019-12-12 12:25:00,40.58,40.7,40.55,40.7,670550.0,40.58,40.7,40.55,40.7,670550.0
2019-12-12 12:30:00,40.7,40.9,40.68,40.88,622849.0,40.7,40.9,40.68,40.88,622849.0
2019-12-12 12:35:00,40.88,40.97,40.86,40.95,487730.0,40.88,40.97,40.86,40.95,487730.0
2019-12-12 12:40:00,40.94,40.99,40.9,40.96,478490.0,40.94,40.99,40.9,40.96,478490.0
2019-12-12 12:45:00,40.96,41.04,40.95,40.97,524221.0,40.96,41.04,40.95,40.97,524221.0
2019-12-12 12:50:00,40.97,40.97,40.9,40.91,280195.0,40.97,40.97,40.9,40.91,280195.0
2019-12-12 12:55:00,40.92,41.0,40.9,40.91,316745.0,40.92,41.0,40.9,40.91,316745.0
2019-12-12 13:00:00,40.91,41.05,40.91,41.04,594251.0,40.91,41.05,40.91,41.04,594251.0
2019-12-12 13:05:00,41.04,41.12,41.02,41.08,677667.0,41.04,41.12,41.02,41.08,677667.0
2019-12-12 13:10:00,41.09,41.1,40.97,41.08,644067.0,41.09,41.1,40.97,41.08,644067.0
2019-12-12 13:15:00,41.08,41.29,41.06,41.26,1942960.0,41.08,41.29,41.06,41.26,1942960.0
2019-12-12 13:20:00,41.27,41.39,41.21,41.37,987326.0,41.27,41.39,41.21,41.37,987326.0
2019-12-12 13:25:00,41.38,41.39,41.24,41.25,704842.0,41.38,41.39,41.24,41.25,704842.0
2019-12-12 13:30:00,41.25,41.46,41.24,41.45,797645.0,41.25,41.46,41.24,41.45,797645.0
2019-12-12 13:35:00,41.45,41.48,41.3,41.32,739993.0,41.45,41.48,41.3,41.32,739993.0
2019-12-12 13:40:00,41.32,41.33,41.17,41.19,480757.0,41.32,41.33,41.17,41.19,480757.0
2019-12-12 13:45:00,41.19,41.33,41.14,41.25,708376.0,41.19,41.33,41.14,41.25,708376.0
2019-12-12 13:50:00,41.26,41.33,41.21,41.24,329962.0,41.26,41.33,41.21,41.24,329962.0
2019-12-12 13:55:00,41.25,41.27,41.19,41.2,443719.0,41.25,41.27,41.19,41.2,443719.0
2019-12-12 14:00:00,41.2,41.27,41.19,41.25,336887.0,41.2,41.27,41.19,41.25,336887.0
2019-12-12 14:05:00,41.25,41.37,41.25,41.34,531113.0,41.25,41.37,41.25,41.34,531113.0
2019-12-12 14:10:00,41.34,41.38,41.19,41.25,408019.0,41.34,41.38,41.19,41.25,408019.0
2019-12-12 14:15:00,41.25,41.29,41.22,41.23,268131.0,41.25,41.29,41.22,41.23,268131.0
2019-12-12 14:20:00,41.22,41.3,41.22,41.27,244853.0,41.22,41.3,41.22,41.27,244853.0
2019-12-12 14:25:00,41.27,41.41,41.26,41.41,589301.0,41.27,41.41,41.26,41.41,589301.0
2019-12-12 14:30:00,41.41,41.95,41.36,41.94,3070571.0,41.41,41.95,41.36,41.94,3070571.0
2019-12-12 14:35:00,41.95,41.96,41.72,41.76,2017715.0,41.95,41.96,41.72,41.76,2017715.0
2019-12-12 14:40:00,41.77,41.81,41.68,41.68,694198.0,41.77,41.81,41.68,41.68,694198.0
2019-12-12 14:45:00,41.69,41.69,41.53,41.59,707426.0,41.69,41.69,41.53,41.59,707426.0
2019-12-12 14:50:00,41.59,41.77,41.57,41.69,581659.0,41.59,41.77,41.57,41.69,581659.0
2019-12-12 14:55:00,41.69,41.79,41.67,41.75,513086.0,41.69,41.79,41.67,41.75,513086.0
2019-12-12 15:00:00,41.75,41.93,41.75,41.9,850135.0,41.75,41.93,41.75,41.9,850135.0
2019-12-12 15:05:00,41.9,42.0,41.89,41.91,994868.0,41.9,42.0,41.89,41.91,994868.0
2019-12-12 15:10:00,41.91,42.0,41.88,41.98,684458.0,41.91,42.0,41.88,41.98,684458.0
2019-12-12 15:15:00,41.98,42.02,41.94,42.02,1192880.0,41.98,42.02,41.94,42.02,1192880.0
2019-12-12 15:20:00,42.02,42.15,42.01,42.13,1037645.0,42.02,42.15,42.01,42.13,1037645.0
2019-12-12 15:25:00,42.13,42.18,41.89,41.91,1569873.0,42.13,42.18,41.89,41.91,1569873.0
2019-12-12 15:30:00,41.91,42.03,41.9,41.94,1098180.0,41.91,42.03,41.9,41.94,1098180.0
2019-12-12 15:35:00,41.95,42.04,41.88,41.97,910511.0,41.95,42.04,41.88,41.97,910511.0
2019-12-12 15:40:00,41.97,42.2,41.97,42.15,1277078.0,41.97,42.2,41.97,42.15,1277078.0
2019-12-12 15:45:00,42.15,42.38,42.09,42.38,2041520.0,42.15,42.38,42.09,42.38,2041520.0
2019-12-12 15:50:00,42.38,42.51,42.3,42.44,2813877.0,42.38,42.51,42.3,42.44,2813877.0
2019-12-12 15:55:00,42.44,42.62,42.42,42.62,4225492.0,42.44,42.62,42.42,42.62,4225492.0
2019-12-13 09:30:00,42.35,42.43,41.63,41.75,3842184.0,42.35,42.43,41.63,41.75,3842184.0
2019-12-13 09:35:00,41.75,42.31,41.73,42.27,2900632.0,41.75,42.31,41.73,42.27,2900632.0
2019-12-13 09:40:00,42.27,42.3,42.01,42.29,1761209.0,42.27,42.3,42.01,42.29,1761209.0
2019-12-13 09:45:00,42.28,42.3,42.03,42.04,1573294.0,42.28,42.3,42.03,42.04,1573294.0
2019-12-13 09:50:00,42.04,42.23,41.86,42.17,1913770.0,42.04,42.23,41.86,42.17,1913770.0
2019-12-13 09:55:00,42.17,42.27,42.03,42.22,1612820.0,42.17,42.27,42.03,42.22,1612820.0
2019-12-13 10:00:00,42.21,42.59,42.12,42.55,2570367.0,42.21,42.59,42.12,42.55,2570367.0
2019-12-13 10:05:00,42.55,42.95,42.55,42.77,3617085.0,42.55,42.95,42.55,42.77,3617085.0
2019-12-13 10:10:00,42.78,42.88,42.3,42.34,2251467.0,42.78,42.88,42.3,42.34,2251467.0
2019-12-13 10:15:00,42.33,42.39,41.91,42.37,2548555.0,42.33,42.39,41.91,42.37,2548555.0
2019-12-13 10:20:00,42.37,42.5,42.33,42.4,1218994.0,42.37,42.5,42.33,42.4,1218994.0
2019-12-13 10:25:00,42.41,42.49,42.14,42.14,1595849.0,42.41,42.49,42.14,42.14,1595849.0
2019-12-13 10:30:00,42.14,42.16,41.87,42.06,2000479.0,42.14,42.16,41.87,42.06,2000479.0
2019-12-13 10:35:00,42.06,42.13,41.87,41.91,1839094.0,42.06,42.13,41.87,41.91,1839094.0
2019-12-13 10:40:00,41.91,42.13,41.88,42.03,1225437.0,41.91,42.13,41.88,42.03,1225437.0
2019-12-13 10:45:00,42.02,42.2,41.96,42.03,1019005.0,42.02,42.2,41.96,42.03,1019005.0
2019-12-13 10:50:00,42.02,42.06,41.81,41.83,970458.0,42.02,42.06,41.81,41.83,970458.0
2019-12-13 10:55:00,41.82,41.9,41.65,41.7,1374462.0,41.82,41.9,41.65,41.7,1374462.0
2019-12-13 11:00:00,41.71,41.75,41.48,41.55,1638105.0,41.71,41.75,41.48,41.55,1638105.0
2019-12-13 11:05:00,41.56,41.69,41.43,41.54,1690476.0,41.56,41.69,41.43,41.54,1690476.0
2019-12-13 11:10:00,41.53,41.63,41.28,41.4,1598580.0,41.53,41.63,41.28,41.4,1598580.0
2019-12-13 11:15:00,41.4,41.47,41.3,41.36,873313.0,41.4,41.47,41.3,41.36,873313.0
2019-12-13 11:20:00,41.36,41.4,41.11,41.13,1497310.0,41.36,41.4,41.11,41.13,1497310.0
2019-12-13 11:25:00,41.13,41.21,41.06,41.18,1103914.0,41.13,41.21,41.06,41.18,1103914.0
2019-12-13 11:30:00,41.17,41.61,41.16,41.5,1520309.0,41.17,41.61,41.16,41.5,1520309.0
2019-12-13 11:35:00,41.5,41.63,41.48,41.62,897473.0,41.5,41.63,41.48,41.62,897473.0
2019-12-13 11:40:00,41.62,41.65,41.46,41.63,736567.0,41.62,41.65,41.46,41.63,736567.0
2019-12-13 11:45:00,41.63,41.64,41.44,41.5,872321.0,41.63,41.64,41.44,41.5,872321.0
2019-12-13 11:50:00,41.5,41.59,41.45,41.59,505072.0,41.5,41.59,41.45,41.59,505072.0
2019-12-13 11:55:00,41.58,41.7,41.56,41.67,693889.0,41.58,41.7,41.56,41.67,693889.0
2019-12-13 12:00:00,41.66,41.76,41.51,41.56,907313.0,41.66,41.76,41.51,41.56,907313.0
2019-12-13 12:05:00,41.55,41.57,41.36,41.42,777037.0,41.55,41.57,41.36,41.42,777037.0
2019-12-13 12:10:00,41.41,41.47,41.3,41.33,688260.0,41.41,41.47,41.3,41.33,688260.0
2019-12-13 12:15:00,41.33,41.43,41.25,41.41,589067.0,41.33,41.43,41.25,41.41,589067.0
2019-12-13 12:20:00,41.42,41.46,41.33,41.37,422940.0,41.42,41.46,41.33,41.37,422940.0
2019-12-13 12:25:00,41.37,41.51,41.37,41.45,510467.0,41.37,41.51,41.37,41.45,510467.0
2019-12-13 12:30:00,41.45,41.59,41.44,41.56,592994.0,41.45,41.59,41.44,41.56,592994.0
2019-12-13 12:35:00,41.57,41.63,41.44,41.63,545231.0,41.57,41.63,41.44,41.63,545231.0
2019-12-13 12:40:00,41.63,41.65,41.54,41.58,468499.0,41.63,41.65,41.54,41.58,468499.0
2019-12-13 12:45:00,41.58,41.62,41.57,41.6,319978.0,41.58,41.62,41.57,41.6,319978.0
2019-12-13 12:50:00,41.6,41.67,41.53,41.55,457901.0,41.6,41.67,41.53,41.55,457901.0
2019-12-13 12:55:00,41.55,41.62,41.52,41.6,289838.0,41.55,41.62,41.52,41.6,289838.0
2019-12-13 13:00:00,41.61,41.61,41.52,41.52,206867.0,41.61,41.61,41.52,41.52,206867.0
2019-12-13 13:05:00,41.52,41.55,41.44,41.47,319927.0,41.52,41.55,41.44,41.47,319927.0
2019-12-13 13:10:00,41.47,41.52,41.44,41.51,253392.0,41.47,41.52,41.44,41.51,253392.0
2019-12-13 13:15:00,41.52,41.54,41.38,41.45,490593.0,41.52,41.54,41.38,41.45,490593.0
2019-12-13 13:20:00,41.45,41.48,41.4,41.42,269160.0,41.45,41.48,41.4,41.42,269160.0
2019-12-13 13:25:00,41.42,41.43,41.35,41.37,250111.0,41.42,41.43,41.35,41.37,250111.0
2019-12-13 13:30:00,41.37,41.44,41.36,41.37,287869.0,41.37,41.44,41.36,41.37,287869.0
2019-12-13 13:35:00,41.37,41.4,41.35,41.37,225728.0,41.37,41.4,41.35,41.37,225728.0
2019-12-13 13:40:00,41.37,41.38,41.25,41.29,480771.0,41.37,41.38,41.25,41.29,480771.0
2019-12-13 13:45:00,41.29,41.33,41.26,41.32,299958.0,41.29,41.33,41.26,41.32,299958.0
2019-12-13 13:50:00,41.32,41.4,41.31,41.35,394165.0,41.32,41.4,41.31,41.35,394165.0
2019-12-13 13:55:00,41.35,41.36,41.28,41.33,353183.0,41.35,41.36,41.28,41.33,353183.0
2019-12-13 14:00:00,41.32,41.34,41.23,41.23,399373.0,41.32,41.34,41.23,41.23,399373.0
2019-12-13 14:05:00,41.24,41.26,41.19,41.19,396145.0,41.24,41.26,41.19,41.19,396145.0
2019-12-13 14:10:00,41.19,41.3,41.18,41.3,313744.0,41.19,41.3,41.18,41.3,313744.0
2019-12-13 14:15:00,41.3,41.37,41.28,41.34,428641.0,41.3,41.37,41.28,41.34,428641.0
2019-12-13 14:20:00,41.35,41.36,41.29,41.32,201552.0,41.35,41.36,41.29,41.32,201552.0
2019-12-13 14:25:00,41.32,41.34,41.27,41.27,149513.0,41.32,41.34,41.27,41.27,149513.0
2019-12-13 14:30:00,41.27,41.31,41.25,41.31,179978.0,41.27,41.31,41.25,41.31,179978.0
2019-12-13 14:35:00,41.31,41.31,41.21,41.24,217692.0,41.31,41.31,41.21,41.24,217692.0
2019-12-13 14:40:00,41.24,41.27,41.18,41.19,264229.0,41.24,41.27,41.18,41.19,264229.0
2019-12-13 14:45:00,41.19,41.21,41.15,41.19,313991.0,41.19,41.21,41.15,41.19,313991.0
2019-12-13 14:50:00,41.2,41.25,41.15,41.25,360411.0,41.2,41.25,41.15,41.25,360411.0
2019-12-13 14:55:00,41.25,41.3,41.22,41.29,335169.0,41.25,41.3,41.22,41.29,335169.0
2019-12-13 15:00:00,41.29,41.44,41.28,41.4,503330.0,41.29,41.44,41.28,41.4,503330.0
2019-12-13 15:05:00,41.39,41.45,41.38,41.39,344508.0,41.39,41.45,41.38,41.39,344508.0
2019-12-13 15:10:00,41.39,41.42,41.36,41.39,324363.0,41.39,41.42,41.36,41.39,324363.0
2019-12-13 15:15:00,41.4,41.43,41.36,41.38,378735.0,41.4,41.43,41.36,41.38,378735.0
2019-12-13 15:20:00,41.38,41.41,41.27,41.28,451837.0,41.38,41.41,41.27,41.28,451837.0
2019-12-13 15:25:00,41.29,41.3,41.24,41.26,325902.0,41.29,41.3,41.24,41.26,325902.0
2019-12-13 15:30:00,41.26,41.37,41.25,41.36,300164.0,41.26,41.37,41.25,41.36,300164.0
2019-12-13 15:35:00,41.36,41.38,41.33,41.35,355298.0,41.36,41.38,41.33,41.35,355298.0
2019-12-13 15:40:00,41.36,41.38,41.29,41.29,386029.0,41.36,41.38,41.29,41.29,386029.0
2019-12-13 15:45:00,41.3,41.31,41.25,41.26,465706.0,41.3,41.31,41.25,41.26,465706.0
2019-12-13 15:50:00,41.26,41.28,41.1,41.11,1038092.0,41.26,41.28,41.1,41.11,1038092.0
2019-12-13 15:55:00,41.11,41.17,41.1,41.15,1588380.0,41.11,41.17,41.1,41.15,1588380.0
2019-12-16 09:30:00,41.73,42.16,41.73,42.08,3192415.0,41.73,42.16,41.73,42.08,3192415.0
2019-12-16 09:35:00,42.08,42.15,41.9,42.03,2227132.0,42.08,42.15,41.9,42.03,2227132.0
2019-12-16 09:40:00,42.02,42.45,42.02,42.37,2766709.0,42.02,42.45,42.02,42.37,2766709.0
2019-12-16 09:45:00,42.37,42.56,42.32,42.47,1945015.0,42.37,42.56,42.32,42.47,1945015.0
2019-12-16 09:50:00,42.47,42.53,42.32,42.5,1054268.0,42.47,42.53,42.32,42.5,1054268.0
2019-12-16 09:55:00,42.48,42.65,42.42,42.61,1271971.0,42.48,42.65,42.42,42.61,1271971.0
2019-12-16 10:00:00,42.61,42.69,42.5,42.56,975961.0,42.61,42.69,42.5,42.56,975961.0
2019-12-16 10:05:00,42.57,42.65,42.49,42.56,905272.0,42.57,42.65,42.49,42.56,905272.0
2019-12-16 10:10:00,42.55,42.67,42.51,42.66,718678.0,42.55,42.67,42.51,42.66,718678.0
2019-12-16 10:15:00,42.66,42.66,42.54,42.55,655345.0,42.66,42.66,42.54,42.55,655345.0
2019-12-16 10:20:00,42.55,42.57,42.43,42.54,897605.0,42.55,42.57,42.43,42.54,897605.0
2019-12-16 10:25:00,42.54,42.65,42.53,42.57,845865.0,42.54,42.65,42.53,42.57,845865.0
2019-12-16 10:30:00,42.57,42.61,42.48,42.52,932278.0,42.57,42.61,42.48,42.52,932278.0
2019-12-16 10:35:00,42.52,42.54,42.43,42.54,639971.0,42.52,42.54,42.43,42.54,639971.0
2019-12-16 10:40:00,42.54,42.57,42.49,42.57,528120.0,42.54,42.57,42.49,42.57,528120.0
2019-12-16 10:45:00,42.57,42.59,42.52,42.56,432555.0,42.57,42.59,42.52,42.56,432555.0
2019-12-16 10:50:00,42.55,42.61,42.54,42.56,410990.0,42.55,42.61,42.54,42.56,410990.0
2019-12-16 10:55:00,42.56,42.59,42.54,42.55,197399.0,42.56,42.59,42.54,42.55,197399.0
2019-12-16 11:00:00,42.56,42.61,42.54,42.56,647709.0,42.56,42.61,42.54,42.56,647709.0
2019-12-16 11:05:00,42.55,42.67,42.52,42.66,927584.0,42.55,42.67,42.52,42.66,927584.0
2019-12-16 11:10:00,42.65,42.79,42.62,42.78,1145622.0,42.65,42.79,42.62,42.78,1145622.0
2019-12-16 11:15:00,42.79,42.94,42.72,42.91,1163000.0,42.79,42.94,42.72,42.91,1163000.0
2019-12-16 11:20:00,42.91,42.98,42.8,42.83,1053282.0,42.91,42.98,42.8,42.83,1053282.0
2019-12-16 11:25:00,42.84,42.86,42.72,42.77,855499.0,42.84,42.86,42.72,42.77,855499.0
2019-12-16 11:30:00,42.78,42.85,42.72,42.79,651822.0,42.78,42.85,42.72,42.79,651822.0
2019-12-16 11:35:00,42.8,42.85,42.79,42.83,370111.0,42.8,42.85,42.79,42.83,370111.0
2019-12-16 11:40:00,42.83,42.86,42.79,42.82,291204.0,42.83,42.86,42.79,42.82,291204.0
2019-12-16 11:45:00,42.82,42.85,42.78,42.8,506482.0,42.82,42.85,42.78,42.8,506482.0
2019-12-16 11:50:00,42.8,42.85,42.77,42.84,370981.0,42.8,42.85,42.77,42.84,370981.0
2019-12-16 11:55:00,42.84,42.84,42.79,42.8,266113.0,42.84,42.84,42.79,42.8,266113.0
2019-12-16 12:00:00,42.8,42.86,42.8,42.83,299021.0,42.8,42.86,42.8,42.83,299021.0
2019-12-16 12:05:00,42.83,42.83,42.75,42.76,461371.0,42.83,42.83,42.75,42.76,461371.0
2019-12-16 12:10:00,42.75,42.76,42.7,42.72,398208.0,42.75,42.76,42.7,42.72,398208.0
2019-12-16 12:15:00,42.72,42.73,42.64,42.67,481111.0,42.72,42.73,42.64,42.67,481111.0
2019-12-16 12:20:00,42.68,42.68,42.6,42.66,401064.0,42.68,42.68,42.6,42.66,401064.0
2019-12-16 12:25:00,42.67,42.7,42.58,42.59,480613.0,42.67,42.7,42.58,42.59,480613.0
2019-12-16 12:30:00,42.59,42.63,42.54,42.56,400111.0,42.59,42.63,42.54,42.56,400111.0
2019-12-16 12:35:00,42.57,42.66,42.55,42.65,520754.0,42.57,42.66,42.55,42.65,520754.0
2019-12-16 12:40:00,42.64,42.65,42.59,42.61,216060.0,42.64,42.65,42.59,42.61,216060.0
2019-12-16 12:45:00,42.62,42.63,42.58,42.59,218182.0,42.62,42.63,42.58,42.59,218182.0
2019-12-16 12:50:00,42.59,42.67,42.59,42.63,278742.0,42.59,42.67,42.59,42.63,278742.0
2019-12-16 12:55:00,42.64,42.65,42.57,42.58,207888.0,42.64,42.65,42.57,42.58,207888.0
2019-12-16 13:00:00,42.58,42.61,42.52,42.52,273751.0,42.58,42.61,42.52,42.52,273751.0
2019-12-16 13:05:00,42.52,42.54,42.5,42.52,270381.0,42.52,42.54,42.5,42.52,270381.0
2019-12-16 13:10:00,42.51,42.52,42.46,42.51,377431.0,42.51,42.52,42.46,42.51,377431.0
2019-12-16 13:15:00,42.51,42.53,42.47,42.47,220505.0,42.51,42.53,42.47,42.47,220505.0
2019-12-16 13:20:00,42.48,42.53,42.46,42.49,298557.0,42.48,42.53,42.46,42.49,298557.0
2019-12-16 13:25:00,42.49,42.55,42.49,42.51,251572.0,42.49,42.55,42.49,42.51,251572.0
2019-12-16 13:30:00,42.51,42.6,42.5,42.52,238944.0,42.51,42.6,42.5,42.52,238944.0
2019-12-16 13:35:00,42.52,42.57,42.49,42.55,231342.0,42.52,42.57,42.49,42.55,231342.0
2019-12-16 13:40:00,42.56,42.59,42.53,42.54,215519.0,42.56,42.59,42.53,42.54,215519.0
2019-12-16 13:45:00,42.54,42.54,42.48,42.49,304760.0,42.54,42.54,42.48,42.49,304760.0
2019-12-16 13:50:00,42.5,42.55,42.48,42.52,182420.0,42.5,42.55,42.48,42.52,182420.0
2019-12-16 13:55:00,42.52,42.53,42.49,42.51,169481.0,42.52,42.53,42.49,42.51,169481.0
2019-12-16 14:00:00,42.51,42.58,42.49,42.55,200872.0,42.51,42.58,42.49,42.55,200872.0
2019-12-16 14:05:00,42.54,42.55,42.49,42.52,280283.0,42.54,42.55,42.49,42.52,280283.0
2019-12-16 14:10:00,42.52,42.58,42.49,42.56,297865.0,42.52,42.58,42.49,42.56,297865.0
2019-12-16 14:15:00,42.56,42.58,42.53,42.55,217074.0,42.56,42.58,42.53,42.55,217074.0
2019-12-16 14:20:00,42.56,42.58,42.5,42.51,263307.0,42.56,42.58,42.5,42.51,263307.0
2019-12-16 14:25:00,42.52,42.53,42.49,42.5,369297.0,42.52,42.53,42.49,42.5,369297.0
2019-12-16 14:30:00,42.5,42.54,42.48,42.49,436723.0,42.5,42.54,42.48,42.49,436723.0
2019-12-16 14:35:00,42.48,42.53,42.48,42.5,176746.0,42.48,42.53,42.48,42.5,176746.0
2019-12-16 14:40:00,42.49,42.55,42.49,42.51,253559.0,42.49,42.55,42.49,42.51,253559.0
2019-12-16 14:45:00,42.51,42.55,42.49,42.5,241918.0,42.51,42.55,42.49,42.5,241918.0
2019-12-16 14:50:00,42.5,42.53,42.48,42.52,334936.0,42.5,42.53,42.48,42.52,334936.0
2019-12-16 14:55:00,42.52,42.53,42.49,42.5,238558.0,42.52,42.53,42.49,42.5,238558.0
2019-12-16 15:00:00,42.5,42.56,42.48,42.53,354638.0,42.5,42.56,42.48,42.53,354638.0
2019-12-16 15:05:00,42.52,42.53,42.48,42.52,346885.0,42.52,42.53,42.48,42.52,346885.0
2019-12-16 15:10:00,42.52,42.55,42.47,42.48,366376.0,42.52,42.55,42.47,42.48,366376.0
2019-12-16 15:15:00,42.49,42.5,42.38,42.4,597656.0,42.49,42.5,42.38,42.4,597656.0
2019-12-16 15:20:00,42.4,42.43,42.39,42.41,339434.0,42.4,42.43,42.39,42.41,339434.0
2019-12-16 15:25:00,42.41,42.46,42.39,42.39,378480.0,42.41,42.46,42.39,42.39,378480.0
2019-12-16 15:30:00,42.4,42.45,42.38,42.44,422919.0,42.4,42.45,42.38,42.44,422919.0
2019-12-16 15:35:00,42.44,42.45,42.39,42.4,346967.0,42.44,42.45,42.39,42.4,346967.0
2019-12-16 15:40:00,42.41,42.41,42.25,42.26,720727.0,42.41,42.41,42.25,42.26,720727.0
2019-12-16 15:45:00,42.26,42.27,42.2,42.26,688284.0,42.26,42.27,42.2,42.26,688284.0
2019-12-16 15:50:00,42.26,42.33,42.24,42.25,1280299.0,42.26,42.33,42.24,42.25,1280299.0
2019-12-16 15:55:00,42.26,42.35,42.24,42.33,1461662.0,42.26,42.35,42.24,42.33,1461662.0
2019-12-17 09:30:00,42.51,42.79,42.37,42.72,2685644.0,42.51,42.79,42.37,42.72,2685644.0
2019-12-17 09:35:00,42.73,42.86,42.43,42.45,1749299.0,42.73,42.86,42.43,42.45,1749299.0
2019-12-17 09:40:00,42.45,42.48,42.2,42.21,1451237.0,42.45,42.48,42.2,42.21,1451237.0
2019-12-17 09:45:00,42.22,42.4,42.15,42.33,1172992.0,42.22,42.4,42.15,42.33,1172992.0
2019-12-17 09:50:00,42.32,42.4,42.3,42.33,769967.0,42.32,42.4,42.3,42.33,769967.0
2019-12-17 09:55:00,42.33,42.34,42.24,42.28,904640.0,42.33,42.34,42.24,42.28,904640.0
2019-12-17 10:00:00,42.27,42.5,42.26,42.5,948610.0,42.27,42.5,42.26,42.5,948610.0
2019-12-17 10:05:00,42.5,42.52,42.42,42.46,508247.0,42.5,42.52,42.42,42.46,508247.0
2019-12-17 10:10:00,42.47,42.58,42.38,42.57,879375.0,42.47,42.58,42.38,42.57,879375.0
2019-12-17 10:15:00,42.57,42.68,42.56,42.62,973258.0,42.57,42.68,42.56,42.62,973258.0
2019-12-17 10:20:00,42.62,42.72,42.58,42.72,838740.0,42.62,42.72,42.58,42.72,838740.0
2019-12-17 10:25:00,42.72,42.76,42.6,42.6,768207.0,42.72,42.76,42.6,42.6,768207.0
2019-12-17 10:30:00,42.6,42.61,42.5,42.52,896765.0,42.6,42.61,42.5,42.52,896765.0
2019-12-17 10:35:00,42.51,42.56,42.45,42.51,649597.0,42.51,42.56,42.45,42.51,649597.0
2019-12-17 10:40:00,42.5,42.52,42.46,42.48,322186.0,42.5,42.52,42.46,42.48,322186.0
2019-12-17 10:45:00,42.48,42.51,42.4,42.44,369615.0,42.48,42.51,42.4,42.44,369615.0
2019-12-17 10:50:00,42.44,42.49,42.43,42.48,221367.0,42.44,42.49,42.43,42.48,221367.0
2019-12-17 10:55:00,42.48,42.53,42.43,42.48,351226.0,42.48,42.53,42.43,42.48,351226.0
2019-12-17 11:00:00,42.49,42.52,42.48,42.51,306768.0,42.49,42.52,42.48,42.51,306768.0
2019-12-17 11:05:00,42.52,42.57,42.49,42.54,453308.0,42.52,42.57,42.49,42.54,453308.0
2019-12-17 11:10:00,42.54,42.56,42.49,42.5,207371.0,42.54,42.56,42.49,42.5,207371.0
2019-12-17 11:15:00,42.5,42.54,42.49,42.5,247954.0,42.5,42.54,42.49,42.5,247954.0
2019-12-17 11:20:00,42.49,42.56,42.49,42.53,211287.0,42.49,42.56,42.49,42.53,211287.0
2019-12-17 11:25:00,42.54,42.58,42.5,42.54,254929.0,42.54,42.58,42.5,42.54,254929.0
2019-12-17 11:30:00,42.54,42.66,42.5,42.65,299759.0,42.54,42.66,42.5,42.65,299759.0
2019-12-17 11:35:00,42.64,42.68,42.56,42.56,349276.0,42.64,42.68,42.56,42.56,349276.0
2019-12-17 11:40:00,42.56,42.58,42.5,42.54,330519.0,42.56,42.58,42.5,42.54,330519.0
2019-12-17 11:45:00,42.55,42.58,42.52,42.58,204006.0,42.55,42.58,42.52,42.58,204006.0
2019-12-17 11:50:00,42.58,42.64,42.54,42.55,332566.0,42.58,42.64,42.54,42.55,332566.0
2019-12-17 11:55:00,42.55,42.6,42.53,42.56,212152.0,42.55,42.6,42.53,42.56,212152.0
2019-12-17 12:00:00,42.57,42.59,42.53,42.58,200665.0,42.57,42.59,42.53,42.58,200665.0
2019-12-17 12:05:00,42.58,42.64,42.57,42.64,188236.0,42.58,42.64,42.57,42.64,188236.0
2019-12-17 12:10:00,42.64,42.7,42.63,42.68,331396.0,42.64,42.7,42.63,42.68,331396.0
2019-12-17 12:15:00,42.67,42.68,42.62,42.65,193266.0,42.67,42.68,42.62,42.65,193266.0
2019-12-17 12:20:00,42.65,42.68,42.63,42.68,203649.0,42.65,42.68,42.63,42.68,203649.0
2019-12-17 12:25:00,42.67,42.75,42.62,42.75,409213.0,42.67,42.75,42.62,42.75,409213.0
2019-12-17 12:30:00,42.75,42.8,42.73,42.74,577161.0,42.75,42.8,42.73,42.74,577161.0
2019-12-17 12:35:00,42.74,42.84,42.74,42.79,553196.0,42.74,42.84,42.74,42.79,553196.0
2019-12-17 12:40:00,42.79,42.83,42.77,42.79,268913.0,42.79,42.83,42.77,42.79,268913.0
2019-12-17 12:45:00,42.79,42.85,42.74,42.85,369086.0,42.79,42.85,42.74,42.85,369086.0
2019-12-17 12:50:00,42.84,42.85,42.77,42.8,334320.0,42.84,42.85,42.77,42.8,334320.0
2019-12-17 12:55:00,42.81,42.84,42.78,42.83,245861.0,42.81,42.84,42.78,42.83,245861.0
2019-12-17 13:00:00,42.82,42.83,42.73,42.74,228228.0,42.82,42.83,42.73,42.74,228228.0
2019-12-17 13:05:00,42.73,42.77,42.67,42.74,342095.0,42.73,42.77,42.67,42.74,342095.0
2019-12-17 13:10:00,42.74,42.78,42.72,42.76,182119.0,42.74,42.78,42.72,42.76,182119.0
2019-12-17 13:15:00,42.76,42.8,42.75,42.77,139098.0,42.76,42.8,42.75,42.77,139098.0
2019-12-17 13:20:00,42.77,42.79,42.75,42.77,111398.0,42.77,42.79,42.75,42.77,111398.0
2019-12-17 13:25:00,42.77,42.78,42.75,42.77,81476.0,42.77,42.78,42.75,42.77,81476.0
2019-12-17 13:30:00,42.77,42.85,42.75,42.84,339142.0,42.77,42.85,42.75,42.84,339142.0
2019-12-17 13:35:00,42.83,42.9,42.8,42.9,449511.0,42.83,42.9,42.8,42.9,449511.0
2019-12-17 13:40:00,42.9,43.03,42.89,43.01,923476.0,42.9,43.03,42.89,43.01,923476.0
2019-12-17 13:45:00,43.0,43.11,42.86,42.93,931927.0,43.0,43.11,42.86,42.93,931927.0
2019-12-17 13:50:00,42.92,42.96,42.9,42.96,316490.0,42.92,42.96,42.9,42.96,316490.0
2019-12-17 13:55:00,42.96,42.98,42.92,42.93,312221.0,42.96,42.98,42.92,42.93,312221.0
2019-12-17 14:00:00,42.94,43.0,42.92,42.99,468630.0,42.94,43.0,42.92,42.99,468630.0
2019-12-17 14:05:00,43.0,43.0,42.91,42.94,472667.0,43.0,43.0,42.91,42.94,472667.0
2019-12-17 14:10:00,42.94,42.95,42.87,42.88,377174.0,42.94,42.95,42.87,42.88,377174.0
2019-12-17 14:15:00,42.88,42.9,42.84,42.89,347344.0,42.88,42.9,42.84,42.89,347344.0
2019-12-17 14:20:00,42.9,42.9,42.87,42.87,279374.0,42.9,42.9,42.87,42.87,279374.0
2019-12-17 14:25:00,42.88,42.89,42.84,42.89,285124.0,42.88,42.89,42.84,42.89,285124.0
2019-12-17 14:30:00,42.89,42.92,42.84,42.87,331868.0,42.89,42.92,42.84,42.87,331868.0
2019-12-17 14:35:00,42.87,42.92,42.86,42.9,205847.0,42.87,42.92,42.86,42.9,205847.0
2019-12-17 14:40:00,42.9,42.98,42.9,42.96,421254.0,42.9,42.98,42.9,42.96,421254.0
2019-12-17 14:45:00,42.96,42.97,42.87,42.91,241304.0,42.96,42.97,42.87,42.91,241304.0
2019-12-17 14:50:00,42.91,42.92,42.85,42.88,257807.0,42.91,42.92,42.85,42.88,257807.0
2019-12-17 14:55:00,42.87,42.92,42.85,42.87,348036.0,42.87,42.92,42.85,42.87,348036.0
2019-12-17 15:00:00,42.87,42.95,42.84,42.94,385497.0,42.87,42.95,42.84,42.94,385497.0
2019-12-17 15:05:00,42.93,42.94,42.88,42.89,188935.0,42.93,42.94,42.88,42.89,188935.0
2019-12-17 15:10:00,42.89,42.89,42.85,42.86,240329.0,42.89,42.89,42.85,42.86,240329.0
2019-12-17 15:15:00,42.86,42.86,42.78,42.84,408293.0,42.86,42.86,42.78,42.84,408293.0
2019-12-17 15:20:00,42.84,42.87,42.81,42.86,187481.0,42.84,42.87,42.81,42.86,187481.0
2019-12-17 15:25:00,42.86,42.86,42.8,42.82,219038.0,42.86,42.86,42.8,42.82,219038.0
2019-12-17 15:30:00,42.82,42.89,42.81,42.88,431527.0,42.82,42.89,42.81,42.88,431527.0
2019-12-17 15:35:00,42.88,42.97,42.86,42.9,501283.0,42.88,42.97,42.86,42.9,501283.0
2019-12-17 15:40:00,42.9,42.97,42.9,42.95,405296.0,42.9,42.97,42.9,42.95,405296.0
2019-12-17 15:45:00,42.95,42.96,42.88,42.91,572386.0,42.95,42.96,42.88,42.91,572386.0
2019-12-17 15:50:00,42.91,42.97,42.8,42.81,1084054.0,42.91,42.97,42.8,42.81,1084054.0
2019-12-17 15:55:00,42.81,42.84,42.77,42.78,1558786.0,42.81,42.84,42.77,42.78,1558786.0
2019-12-18 09:30:00,42.8,42.94,42.65,42.87,1809932.0,42.8,42.94,42.65,42.87,1809932.0
2019-12-18 09:35:00,42.87,43.06,42.85,42.91,1355496.0,42.87,43.06,42.85,42.91,1355496.0
2019-12-18 09:40:00,42.91,43.0,42.71,42.99,1397378.0,42.91,43.0,42.71,42.99,1397378.0
2019-12-18 09:45:00,42.98,43.0,42.77,42.82,702080.0,42.98,43.0,42.77,42.82,702080.0
2019-12-18 09:50:00,42.81,42.86,42.71,42.84,734417.0,42.81,42.86,42.71,42.84,734417.0
2019-12-18 09:55:00,42.84,42.84,42.74,42.76,386831.0,42.84,42.84,42.74,42.76,386831.0
2019-12-18 10:00:00,42.76,42.77,42.62,42.73,896671.0,42.76,42.77,42.62,42.73,896671.0
2019-12-18 10:05:00,42.73,42.78,42.68,42.68,483905.0,42.73,42.78,42.68,42.68,483905.0
2019-12-18 10:10:00,42.68,42.75,42.63,42.74,454167.0,42.68,42.75,42.63,42.74,454167.0
2019-12-18 10:15:00,42.75,42.8,42.73,42.77,288108.0,42.75,42.8,42.73,42.77,288108.0
2019-12-18 10:20:00,42.78,42.84,42.76,42.81,381874.0,42.78,42.84,42.76,42.81,381874.0
2019-12-18 10:25:00,42.81,42.87,42.79,42.8,334506.0,42.81,42.87,42.79,42.8,334506.0
2019-12-18 10:30:00,42.81,42.87,42.8,42.82,366339.0,42.81,42.87,42.8,42.82,366339.0
2019-12-18 10:35:00,42.82,42.84,42.76,42.84,327061.0,42.82,42.84,42.76,42.84,327061.0
2019-12-18 10:40:00,42.84,42.96,42.83,42.88,596128.0,42.84,42.96,42.83,42.88,596128.0
2019-12-18 10:45:00,42.88,42.88,42.84,42.86,186225.0,42.88,42.88,42.84,42.86,186225.0
2019-12-18 10:50:00,42.86,42.89,42.81,42.86,304657.0,42.86,42.89,42.81,42.86,304657.0
2019-12-18 10:55:00,42.86,42.89,42.85,42.86,233569.0,42.86,42.89,42.85,42.86,233569.0
2019-12-18 11:00:00,42.86,42.88,42.85,42.86,225826.0,42.86,42.88,42.85,42.86,225826.0
2019-12-18 11:05:00,42.86,42.87,42.77,42.79,207002.0,42.86,42.87,42.77,42.79,207002.0
2019-12-18 11:10:00,42.78,42.8,42.71,42.79,348768.0,42.78,42.8,42.71,42.79,348768.0
2019-12-18 11:15:00,42.8,42.86,42.77,42.79,372738.0,42.8,42.86,42.77,42.79,372738.0
2019-12-18 11:20:00,42.79,42.82,42.75,42.77,172683.0,42.79,42.82,42.75,42.77,172683.0
2019-12-18 11:25:00,42.77,42.82,42.76,42.77,207928.0,42.77,42.82,42.76,42.77,207928.0
2019-12-18 11:30:00,42.78,42.82,42.72,42.73,312725.0,42.78,42.82,42.72,42.73,312725.0
2019-12-18 11:35:00,42.73,42.78,42.71,42.76,208770.0,42.73,42.78,42.71,42.76,208770.0
2019-12-18 11:40:00,42.77,42.79,42.72,42.73,168587.0,42.77,42.79,42.72,42.73,168587.0
2019-12-18 11:45:00,42.73,42.76,42.64,42.7,363181.0,42.73,42.76,42.64,42.7,363181.0
2019-12-18 11:50:00,42.7,42.71,42.62,42.63,375947.0,42.7,42.71,42.62,42.63,375947.0
2019-12-18 11:55:00,42.63,42.64,42.57,42.59,420920.0,42.63,42.64,42.57,42.59,420920.0
2019-12-18 12:00:00,42.59,42.6,42.51,42.56,411669.0,42.59,42.6,42.51,42.56,411669.0
2019-12-18 12:05:00,42.56,42.62,42.54,42.61,321384.0,42.56,42.62,42.54,42.61,321384.0
2019-12-18 12:10:00,42.61,42.66,42.58,42.62,290320.0,42.61,42.66,42.58,42.62,290320.0
2019-12-18 12:15:00,42.61,42.62,42.54,42.55,270466.0,42.61,42.62,42.54,42.55,270466.0
2019-12-18 12:20:00,42.55,42.55,42.5,42.51,284386.0,42.55,42.55,42.5,42.51,284386.0
2019-12-18 12:25:00,42.51,42.6,42.5,42.58,297400.0,42.51,42.6,42.5,42.58,297400.0
2019-12-18 12:30:00,42.58,42.58,42.47,42.48,362360.0,42.58,42.58,42.47,42.48,362360.0
2019-12-18 12:35:00,42.49,42.5,42.42,42.48,406956.0,42.49,42.5,42.42,42.48,406956.0
2019-12-18 12:40:00,42.49,42.56,42.47,42.53,254223.0,42.49,42.56,42.47,42.53,254223.0
2019-12-18 12:45:00,42.52,42.55,42.49,42.49,214061.0,42.52,42.55,42.49,42.49,214061.0
2019-12-18 12:50:00,42.5,42.5,42.47,42.5,242395.0,42.5,42.5,42.47,42.5,242395.0
2019-12-18 12:55:00,42.49,42.49,42.43,42.45,309901.0,42.49,42.49,42.43,42.45,309901.0
2019-12-18 13:00:00,42.46,42.5,42.42,42.49,231018.0,42.46,42.5,42.42,42.49,231018.0
2019-12-18 13:05:00,42.5,42.55,42.45,42.46,351320.0,42.5,42.55,42.45,42.46,351320.0
2019-12-18 13:10:00,42.47,42.48,42.44,42.48,186036.0,42.47,42.48,42.44,42.48,186036.0
2019-12-18 13:15:00,42.47,42.48,42.38,42.39,251191.0,42.47,42.48,42.38,42.39,251191.0
2019-12-18 13:20:00,42.38,42.4,42.36,42.4,231286.0,42.38,42.4,42.36,42.4,231286.0
2019-12-18 13:25:00,42.4,42.41,42.33,42.33,343623.0,42.4,42.41,42.33,42.33,343623.0
2019-12-18 13:30:00,42.33,42.36,42.24,42.27,513109.0,42.33,42.36,42.24,42.27,513109.0
2019-12-18 13:35:00,42.27,42.31,42.25,42.29,273860.0,42.27,42.31,42.25,42.29,273860.0
2019-12-18 13:40:00,42.29,42.35,42.25,42.33,326208.0,42.29,42.35,42.25,42.33,326208.0
2019-12-18 13:45:00,42.33,42.37,42.3,42.35,331087.0,42.33,42.37,42.3,42.35,331087.0
2019-12-18 13:50:00,42.35,42.44,42.34,42.42,300186.0,42.35,42.44,42.34,42.42,300186.0
2019-12-18 13:55:00,42.41,42.43,42.38,42.42,170511.0,42.41,42.43,42.38,42.42,170511.0
2019-12-18 14:00:00,42.42,42.48,42.4,42.47,256168.0,42.42,42.48,42.4,42.47,256168.0
2019-12-18 14:05:00,42.46,42.47,42.32,42.37,468143.0,42.46,42.47,42.32,42.37,468143.0
2019-12-18 14:10:00,42.37,42.4,42.33,42.34,164695.0,42.37,42.4,42.33,42.34,164695.0
2019-12-18 14:15:00,42.35,42.39,42.33,42.39,161624.0,42.35,42.39,42.33,42.39,161624.0
2019-12-18 14:20:00,42.39,42.44,42.36,42.43,156795.0,42.39,42.44,42.36,42.43,156795.0
2019-12-18 14:25:00,42.42,42.46,42.4,42.43,203958.0,42.42,42.46,42.4,42.43,203958.0
2019-12-18 14:30:00,42.44,42.44,42.39,42.42,175438.0,42.44,42.44,42.39,42.42,175438.0
2019-12-18 14:35:00,42.42,42.44,42.33,42.33,223315.0,42.42,42.44,42.33,42.33,223315.0
2019-12-18 14:40:00,42.34,42.39,42.33,42.37,168784.0,42.34,42.39,42.33,42.37,168784.0
2019-12-18 14:45:00,42.36,42.4,42.34,42.34,240205.0,42.36,42.4,42.34,42.34,240205.0
2019-12-18 14:50:00,42.34,42.36,42.3,42.36,212901.0,42.34,42.36,42.3,42.36,212901.0
2019-12-18 14:55:00,42.35,42.39,42.34,42.36,127106.0,42.35,42.39,42.34,42.36,127106.0
2019-12-18 15:00:00,42.36,42.38,42.34,42.37,141956.0,42.36,42.38,42.34,42.37,141956.0
2019-12-18 15:05:00,42.37,42.4,42.34,42.4,148495.0,42.37,42.4,42.34,42.4,148495.0
2019-12-18 15:10:00,42.39,42.44,42.38,42.38,260988.0,42.39,42.44,42.38,42.38,260988.0
2019-12-18 15:15:00,42.38,42.43,42.38,42.38,135634.0,42.38,42.43,42.38,42.38,135634.0
2019-12-18 15:20:00,42.38,42.45,42.37,42.43,256697.0,42.38,42.45,42.37,42.43,256697.0
2019-12-18 15:25:00,42.43,42.48,42.42,42.48,260710.0,42.43,42.48,42.42,42.48,260710.0
2019-12-18 15:30:00,42.47,42.5,42.45,42.49,348135.0,42.47,42.5,42.45,42.49,348135.0
2019-12-18 15:35:00,42.48,42.58,42.48,42.58,414763.0,42.48,42.58,42.48,42.58,414763.0
2019-12-18 15:40:00,42.58,42.58,42.5,42.51,401843.0,42.58,42.58,42.5,42.51,401843.0
2019-12-18 15:45:00,42.52,42.53,42.46,42.53,392237.0,42.52,42.53,42.46,42.53,392237.0
2019-12-18 15:50:00,42.52,42.53,42.35,42.36,962005.0,42.52,42.53,42.35,42.36,962005.0
2019-12-18 15:55:00,42.36,42.37,42.27,42.3,1463453.0,42.36,42.37,42.27,42.3,1463453.0
2019-12-19 09:30:00,42.63,42.87,42.6,42.75,1949015.0,42.63,42.87,42.6,42.75,1949015.0
2019-12-19 09:35:00,42.75,42.98,42.73,42.91,1519393.0,42.75,42.98,42.73,42.91,1519393.0
2019-12-19 09:40:00,42.91,42.96,42.79,42.8,1072283.0,42.91,42.96,42.79,42.8,1072283.0
2019-12-19 09:45:00,42.81,42.89,42.77,42.88,702016.0,42.81,42.89,42.77,42.88,702016.0
2019-12-19 09:50:00,42.87,42.92,42.79,42.86,758265.0,42.87,42.92,42.79,42.86,758265.0
2019-12-19 09:55:00,42.87,42.87,42.8,42.83,614090.0,42.87,42.87,42.8,42.83,614090.0
2019-12-19 10:00:00,42.83,42.92,42.8,42.8,649928.0,42.83,42.92,42.8,42.8,649928.0
2019-12-19 10:05:00,42.8,42.87,42.8,42.83,332329.0,42.8,42.87,42.8,42.83,332329.0
2019-12-19 10:10:00,42.84,42.84,42.8,42.82,209217.0,42.84,42.84,42.8,42.82,209217.0
2019-12-19 10:15:00,42.81,42.83,42.66,42.7,779413.0,42.81,42.83,42.66,42.7,779413.0
2019-12-19 10:20:00,42.7,42.82,42.69,42.81,506488.0,42.7,42.82,42.69,42.81,506488.0
2019-12-19 10:25:00,42.8,42.97,42.8,42.97,1006543.0,42.8,42.97,42.8,42.97,1006543.0
2019-12-19 10:30:00,42.96,43.03,42.94,43.03,1213932.0,42.96,43.03,42.94,43.03,1213932.0
2019-12-19 10:35:00,43.03,43.23,42.99,43.23,1502469.0,43.03,43.23,42.99,43.23,1502469.0
2019-12-19 10:40:00,43.22,43.23,43.13,43.19,737272.0,43.22,43.23,43.13,43.19,737272.0
2019-12-19 10:45:00,43.19,43.33,43.17,43.26,1019230.0,43.19,43.33,43.17,43.26,1019230.0
2019-12-19 10:50:00,43.27,43.28,43.15,43.17,644465.0,43.27,43.28,43.15,43.17,644465.0
2019-12-19 10:55:00,43.17,43.19,43.09,43.1,548055.0,43.17,43.19,43.09,43.1,548055.0
2019-12-19 11:00:00,43.1,43.18,43.1,43.15,407215.0,43.1,43.18,43.1,43.15,407215.0
2019-12-19 11:05:00,43.16,43.19,43.12,43.19,310007.0,43.16,43.19,43.12,43.19,310007.0
2019-12-19 11:10:00,43.19,43.24,43.13,43.16,385280.0,43.19,43.24,43.13,43.16,385280.0
2019-12-19 11:15:00,43.16,43.24,43.15,43.23,303034.0,43.16,43.24,43.15,43.23,303034.0
2019-12-19 11:20:00,43.24,43.29,43.21,43.23,674954.0,43.24,43.29,43.21,43.23,674954.0
2019-12-19 11:25:00,43.23,43.29,43.19,43.28,323449.0,43.23,43.29,43.19,43.28,323449.0
2019-12-19 11:30:00,43.28,43.34,43.24,43.3,633291.0,43.28,43.34,43.24,43.3,633291.0
2019-12-19 11:35:00,43.3,43.31,43.19,43.21,373795.0,43.3,43.31,43.19,43.21,373795.0
2019-12-19 11:40:00,43.21,43.22,43.16,43.21,236921.0,43.21,43.22,43.16,43.21,236921.0
2019-12-19 11:45:00,43.21,43.22,43.13,43.15,207922.0,43.21,43.22,43.13,43.15,207922.0
2019-12-19 11:50:00,43.16,43.19,43.15,43.16,148900.0,43.16,43.19,43.15,43.16,148900.0
2019-12-19 11:55:00,43.17,43.18,43.04,43.06,571641.0,43.17,43.18,43.04,43.06,571641.0
2019-12-19 12:00:00,43.05,43.12,43.05,43.09,220309.0,43.05,43.12,43.05,43.09,220309.0
2019-12-19 12:05:00,43.09,43.14,43.07,43.13,186259.0,43.09,43.14,43.07,43.13,186259.0
2019-12-19 12:10:00,43.13,43.13,43.06,43.1,261757.0,43.13,43.13,43.06,43.1,261757.0
2019-12-19 12:15:00,43.09,43.19,43.09,43.19,294862.0,43.09,43.19,43.09,43.19,294862.0
2019-12-19 12:20:00,43.19,43.2,43.17,43.19,274593.0,43.19,43.2,43.17,43.19,274593.0
2019-12-19 12:25:00,43.19,43.23,43.13,43.14,325577.0,43.19,43.23,43.13,43.14,325577.0
2019-12-19 12:30:00,43.13,43.14,43.04,43.08,243500.0,43.13,43.14,43.04,43.08,243500.0
2019-12-19 12:35:00,43.08,43.09,43.03,43.05,263891.0,43.08,43.09,43.03,43.05,263891.0
2019-12-19 12:40:00,43.05,43.05,42.94,42.96,593904.0,43.05,43.05,42.94,42.96,593904.0
2019-12-19 12:45:00,42.96,42.98,42.86,42.87,604712.0,42.96,42.98,42.86,42.87,604712.0
2019-12-19 12:50:00,42.87,42.95,42.84,42.93,452958.0,42.87,42.95,42.84,42.93,452958.0
2019-12-19 12:55:00,42.93,43.0,42.9,42.98,292095.0,42.93,43.0,42.9,42.98,292095.0
2019-12-19 13:00:00,42.98,43.0,42.91,42.92,252656.0,42.98,43.0,42.91,42.92,252656.0
2019-12-19 13:05:00,42.92,42.96,42.9,42.93,216374.0,42.92,42.96,42.9,42.93,216374.0
2019-12-19 13:10:00,42.93,42.95,42.91,42.94,156284.0,42.93,42.95,42.91,42.94,156284.0
2019-12-19 13:15:00,42.93,42.94,42.91,42.92,157071.0,42.93,42.94,42.91,42.92,157071.0
2019-12-19 13:20:00,42.91,42.93,42.86,42.91,219490.0,42.91,42.93,42.86,42.91,219490.0
2019-12-19 13:25:00,42.91,42.94,42.91,42.93,92205.0,42.91,42.94,42.91,42.93,92205.0
2019-12-19 13:30:00,42.93,42.94,42.88,42.91,173166.0,42.93,42.94,42.88,42.91,173166.0
2019-12-19 13:35:00,42.91,42.92,42.87,42.9,237792.0,42.91,42.92,42.87,42.9,237792.0
2019-12-19 13:40:00,42.9,42.93,42.89,42.9,109038.0,42.9,42.93,42.89,42.9,109038.0
2019-12-19 13:45:00,42.9,42.97,42.89,42.96,227147.0,42.9,42.97,42.89,42.96,227147.0
2019-12-19 13:50:00,42.95,43.0,42.95,42.97,160741.0,42.95,43.0,42.95,42.97,160741.0
2019-12-19 13:55:00,42.96,42.99,42.94,42.98,119288.0,42.96,42.99,42.94,42.98,119288.0
2019-12-19 14:00:00,42.98,43.0,42.94,42.96,192453.0,42.98,43.0,42.94,42.96,192453.0
2019-12-19 14:05:00,42.96,42.98,42.91,42.93,127536.0,42.96,42.98,42.91,42.93,127536.0
2019-12-19 14:10:00,42.93,42.94,42.9,42.93,158031.0,42.93,42.94,42.9,42.93,158031.0
2019-12-19 14:15:00,42.93,42.93,42.9,42.91,109333.0,42.93,42.93,42.9,42.91,109333.0
2019-12-19 14:20:00,42.91,42.91,42.86,42.87,213554.0,42.91,42.91,42.86,42.87,213554.0
2019-12-19 14:25:00,42.87,42.88,42.78,42.8,409881.0,42.87,42.88,42.78,42.8,409881.0
2019-12-19 14:30:00,42.8,42.87,42.8,42.86,318672.0,42.8,42.87,42.8,42.86,318672.0
2019-12-19 14:35:00,42.86,42.87,42.82,42.83,183932.0,42.86,42.87,42.82,42.83,183932.0
2019-12-19 14:40:00,42.83,42.89,42.81,42.86,170715.0,42.83,42.89,42.81,42.86,170715.0
2019-12-19 14:45:00,42.86,42.87,42.83,42.84,142282.0,42.86,42.87,42.83,42.84,142282.0
2019-12-19 14:50:00,42.84,42.85,42.77,42.79,261880.0,42.84,42.85,42.77,42.79,261880.0
2019-12-19 14:55:00,42.79,42.81,42.77,42.79,190221.0,42.79,42.81,42.77,42.79,190221.0
2019-12-19 15:00:00,42.79,42.82,42.78,42.82,186036.0,42.79,42.82,42.78,42.82,186036.0
2019-12-19 15:05:00,42.82,42.84,42.77,42.83,313034.0,42.82,42.84,42.77,42.83,313034.0
2019-12-19 15:10:00,42.84,42.9,42.8,42.88,339623.0,42.84,42.9,42.8,42.88,339623.0
2019-12-19 15:15:00,42.88,42.91,42.86,42.9,259068.0,42.88,42.91,42.86,42.9,259068.0
2019-12-19 15:20:00,42.91,42.94,42.88,42.89,315724.0,42.91,42.94,42.88,42.89,315724.0
2019-12-19 15:25:00,42.88,42.89,42.83,42.83,222391.0,42.88,42.89,42.83,42.83,222391.0
2019-12-19 15:30:00,42.84,42.85,42.8,42.82,289973.0,42.84,42.85,42.8,42.82,289973.0
2019-12-19 15:35:00,42.81,42.85,42.79,42.85,280898.0,42.81,42.85,42.79,42.85,280898.0
2019-12-19 15:40:00,42.84,42.89,42.84,42.86,384847.0,42.84,42.89,42.84,42.86,384847.0
2019-12-19 15:45:00,42.86,42.87,42.82,42.85,351165.0,42.86,42.87,42.82,42.85,351165.0
2019-12-19 15:50:00,42.86,42.86,42.7,42.75,1845388.0,42.86,42.86,42.7,42.75,1845388.0
2019-12-19 15:55:00,42.74,42.85,42.73,42.84,1542200.0,42.74,42.85,42.73,42.84,1542200.0
2019-12-20 09:30:00,43.44,43.82,43.26,43.67,5418364.0,43.44,43.82,43.26,43.67,5418364.0
2019-12-20 09:35:00,43.67,43.91,43.66,43.82,2266022.0,43.67,43.91,43.66,43.82,2266022.0
2019-12-20 09:40:00,43.81,43.85,43.65,43.71,1218542.0,43.81,43.85,43.65,43.71,1218542.0
2019-12-20 09:45:00,43.71,43.83,43.68,43.79,1268800.0,43.71,43.83,43.68,43.79,1268800.0
2019-12-20 09:50:00,43.79,43.86,43.69,43.7,1058592.0,43.79,43.86,43.69,43.7,1058592.0
2019-12-20 09:55:00,43.7,43.76,43.7,43.75,611125.0,43.7,43.76,43.7,43.75,611125.0
2019-12-20 10:00:00,43.75,43.91,43.73,43.83,1389484.0,43.75,43.91,43.73,43.83,1389484.0
2019-12-20 10:05:00,43.83,44.02,43.81,43.97,1546317.0,43.83,44.02,43.81,43.97,1546317.0
2019-12-20 10:10:00,43.97,43.98,43.83,43.86,1119035.0,43.97,43.98,43.83,43.86,1119035.0
2019-12-20 10:15:00,43.87,43.98,43.85,43.92,633969.0,43.87,43.98,43.85,43.92,633969.0
2019-12-20 10:20:00,43.92,43.94,43.82,43.86,583194.0,43.92,43.94,43.82,43.86,583194.0
2019-12-20 10:25:00,43.87,43.87,43.74,43.79,698917.0,43.87,43.87,43.74,43.79,698917.0
2019-12-20 10:30:00,43.79,43.87,43.77,43.79,495268.0,43.79,43.87,43.77,43.79,495268.0
2019-12-20 10:35:00,43.8,43.84,43.75,43.79,450160.0,43.8,43.84,43.75,43.79,450160.0
2019-12-20 10:40:00,43.79,43.82,43.69,43.76,681390.0,43.79,43.82,43.69,43.76,681390.0
2019-12-20 10:45:00,43.76,43.88,43.75,43.87,532661.0,43.76,43.88,43.75,43.87,532661.0
2019-12-20 10:50:00,43.88,44.06,43.86,44.02,1544241.0,43.88,44.06,43.86,44.02,1544241.0
2019-12-20 10:55:00,44.01,44.07,43.95,44.04,753979.0,44.01,44.07,43.95,44.04,753979.0
2019-12-20 11:00:00,44.02,44.1,44.02,44.06,629479.0,44.02,44.1,44.02,44.06,629479.0
2019-12-20 11:05:00,44.07,44.07,43.94,43.95,633952.0,44.07,44.07,43.94,43.95,633952.0
2019-12-20 11:10:00,43.95,43.96,43.9,43.94,420624.0,43.95,43.96,43.9,43.94,420624.0
2019-12-20 11:15:00,43.94,44.05,43.93,43.97,405268.0,43.94,44.05,43.93,43.97,405268.0
2019-12-20 11:20:00,43.97,44.01,43.94,43.97,302236.0,43.97,44.01,43.94,43.97,302236.0
2019-12-20 11:25:00,43.97,43.99,43.82,43.85,587951.0,43.97,43.99,43.82,43.85,587951.0
2019-12-20 11:30:00,43.85,43.95,43.84,43.93,374004.0,43.85,43.95,43.84,43.93,374004.0
2019-12-20 11:35:00,43.92,43.93,43.81,43.86,355520.0,43.92,43.93,43.81,43.86,355520.0
2019-12-20 11:40:00,43.86,43.86,43.77,43.77,504387.0,43.86,43.86,43.77,43.77,504387.0
2019-12-20 11:45:00,43.77,43.78,43.66,43.67,662405.0,43.77,43.78,43.66,43.67,662405.0
2019-12-20 11:50:00,43.68,43.7,43.61,43.61,588642.0,43.68,43.7,43.61,43.61,588642.0
2019-12-20 11:55:00,43.61,43.78,43.61,43.76,589809.0,43.61,43.78,43.61,43.76,589809.0
2019-12-20 12:00:00,43.76,43.84,43.75,43.78,426235.0,43.76,43.84,43.75,43.78,426235.0
2019-12-20 12:05:00,43.77,43.78,43.68,43.71,349865.0,43.77,43.78,43.68,43.71,349865.0
2019-12-20 12:10:00,43.71,43.76,43.69,43.73,351016.0,43.71,43.76,43.69,43.73,351016.0
2019-12-20 12:15:00,43.73,43.76,43.65,43.7,329210.0,43.73,43.76,43.65,43.7,329210.0
2019-12-20 12:20:00,43.7,43.72,43.66,43.66,307679.0,43.7,43.72,43.66,43.66,307679.0
2019-12-20 12:25:00,43.67,43.7,43.66,43.69,205569.0,43.67,43.7,43.66,43.69,205569.0
2019-12-20 12:30:00,43.7,43.76,43.68,43.76,254073.0,43.7,43.76,43.68,43.76,254073.0
2019-12-20 12:35:00,43.76,43.76,43.68,43.69,212467.0,43.76,43.76,43.68,43.69,212467.0
2019-12-20 12:40:00,43.69,43.79,43.66,43.79,361360.0,43.69,43.79,43.66,43.79,361360.0
2019-12-20 12:45:00,43.78,43.88,43.74,43.85,443915.0,43.78,43.88,43.74,43.85,443915.0
2019-12-20 12:50:00,43.84,43.87,43.83,43.86,209109.0,43.84,43.87,43.83,43.86,209109.0
2019-12-20 12:55:00,43.86,43.89,43.86,43.88,201722.0,43.86,43.89,43.86,43.88,201722.0
2019-12-20 13:00:00,43.88,43.88,43.85,43.87,167115.0,43.88,43.88,43.85,43.87,167115.0
2019-12-20 13:05:00,43.87,43.91,43.83,43.91,293448.0,43.87,43.91,43.83,43.91,293448.0
2019-12-20 13:10:00,43.9,43.97,43.88,43.97,377358.0,43.9,43.97,43.88,43.97,377358.0
2019-12-20 13:15:00,43.97,44.05,43.94,44.04,629631.0,43.97,44.05,43.94,44.04,629631.0
2019-12-20 13:20:00,44.03,44.04,43.94,43.98,418373.0,44.03,44.04,43.94,43.98,418373.0
2019-12-20 13:25:00,43.98,44.04,43.95,44.01,324207.0,43.98,44.04,43.95,44.01,324207.0
2019-12-20 13:30:00,44.0,44.15,43.99,44.13,743919.0,44.0,44.15,43.99,44.13,743919.0
2019-12-20 13:35:00,44.13,44.13,44.05,44.09,325681.0,44.13,44.13,44.05,44.09,325681.0
2019-12-20 13:40:00,44.09,44.1,44.02,44.07,428497.0,44.09,44.1,44.02,44.07,428497.0
2019-12-20 13:45:00,44.07,44.15,44.04,44.14,428403.0,44.07,44.15,44.04,44.14,428403.0
2019-12-20 13:50:00,44.14,44.15,44.08,44.13,257782.0,44.14,44.15,44.08,44.13,257782.0
2019-12-20 13:55:00,44.13,44.16,44.11,44.12,479640.0,44.13,44.16,44.11,44.12,479640.0
2019-12-20 14:00:00,44.12,44.14,44.05,44.13,382725.0,44.12,44.14,44.05,44.13,382725.0
2019-12-20 14:05:00,44.12,44.14,44.09,44.13,247769.0,44.12,44.14,44.09,44.13,247769.0
2019-12-20 14:10:00,44.12,44.19,44.11,44.18,514557.0,44.12,44.19,44.11,44.18,514557.0
2019-12-20 14:15:00,44.19,44.25,44.17,44.23,610207.0,44.19,44.25,44.17,44.23,610207.0
2019-12-20 14:20:00,44.23,44.24,44.17,44.18,403731.0,44.23,44.24,44.17,44.18,403731.0
2019-12-20 14:25:00,44.18,44.23,44.17,44.22,226517.0,44.18,44.23,44.17,44.22,226517.0
2019-12-20 14:30:00,44.22,44.22,44.12,44.19,303120.0,44.22,44.22,44.12,44.19,303120.0
2019-12-20 14:35:00,44.18,44.24,44.17,44.21,388981.0,44.18,44.24,44.17,44.21,388981.0
2019-12-20 14:40:00,44.2,44.26,44.2,44.23,534911.0,44.2,44.26,44.2,44.23,534911.0
2019-12-20 14:45:00,44.23,44.24,44.19,44.22,243930.0,44.23,44.24,44.19,44.22,243930.0
2019-12-20 14:50:00,44.22,44.23,44.14,44.16,341174.0,44.22,44.23,44.14,44.16,341174.0
2019-12-20 14:55:00,44.16,44.16,44.07,44.1,527339.0,44.16,44.16,44.07,44.1,527339.0
2019-12-20 15:00:00,44.09,44.11,44.06,44.09,313400.0,44.09,44.11,44.06,44.09,313400.0
2019-12-20 15:05:00,44.09,44.1,43.99,44.0,479724.0,44.09,44.1,43.99,44.0,479724.0
2019-12-20 15:10:00,44.0,44.09,43.98,44.08,511127.0,44.0,44.09,43.98,44.08,511127.0
2019-12-20 15:15:00,44.08,44.09,44.03,44.05,267794.0,44.08,44.09,44.03,44.05,267794.0
2019-12-20 15:20:00,44.05,44.05,43.99,44.0,360743.0,44.05,44.05,43.99,44.0,360743.0
2019-12-20 15:25:00,44.0,44.01,43.9,43.91,522299.0,44.0,44.01,43.9,43.91,522299.0
2019-12-20 15:30:00,43.91,43.95,43.82,43.91,991839.0,43.91,43.95,43.82,43.91,991839.0
2019-12-20 15:35:00,43.91,43.93,43.85,43.88,506364.0,43.91,43.93,43.85,43.88,506364.0
2019-12-20 15:40:00,43.88,43.96,43.85,43.95,657998.0,43.88,43.96,43.85,43.95,657998.0
2019-12-20 15:45:00,43.95,44.03,43.92,44.02,739451.0,43.95,44.03,43.92,44.02,739451.0
2019-12-20 15:50:00,44.02,44.11,44.01,44.11,1170416.0,44.02,44.11,44.01,44.11,1170416.0
2019-12-20 15:55:00,44.12,44.24,44.11,44.16,2258091.0,44.12,44.24,44.11,44.16,2258091.0
2019-12-23 09:30:00,44.57,44.72,44.39,44.53,2718405.0,44.57,44.72,44.39,44.53,2718405.0
2019-12-23 09:35:00,44.52,44.81,44.52,44.79,1862606.0,44.52,44.81,44.52,44.79,1862606.0
2019-12-23 09:40:00,44.8,44.87,44.65,44.78,1494948.0,44.8,44.87,44.65,44.78,1494948.0
2019-12-23 09:45:00,44.78,44.79,44.61,44.7,840981.0,44.78,44.79,44.61,44.7,840981.0
2019-12-23 09:50:00,44.7,44.9,44.67,44.85,1402682.0,44.7,44.9,44.67,44.85,1402682.0
2019-12-23 09:55:00,44.85,44.91,44.82,44.84,1087641.0,44.85,44.91,44.82,44.84,1087641.0
2019-12-23 10:00:00,44.84,44.95,44.8,44.94,914165.0,44.84,44.95,44.8,44.94,914165.0
2019-12-23 10:05:00,44.95,44.95,44.85,44.91,772698.0,44.95,44.95,44.85,44.91,772698.0
2019-12-23 10:10:00,44.9,45.12,44.88,45.11,1593911.0,44.9,45.12,44.88,45.11,1593911.0
2019-12-23 10:15:00,45.12,45.27,45.04,45.23,1674876.0,45.12,45.27,45.04,45.23,1674876.0
2019-12-23 10:20:00,45.23,45.24,45.05,45.13,1094154.0,45.23,45.24,45.05,45.13,1094154.0
2019-12-23 10:25:00,45.13,45.22,45.1,45.18,606629.0,45.13,45.22,45.1,45.18,606629.0
2019-12-23 10:30:00,45.18,45.2,45.07,45.12,739643.0,45.18,45.2,45.07,45.12,739643.0
2019-12-23 10:35:00,45.13,45.27,45.12,45.26,780205.0,45.13,45.27,45.12,45.26,780205.0
2019-12-23 10:40:00,45.26,45.26,45.11,45.18,686875.0,45.26,45.26,45.11,45.18,686875.0
2019-12-23 10:45:00,45.18,45.22,45.11,45.19,643508.0,45.18,45.22,45.11,45.19,643508.0
2019-12-23 10:50:00,45.18,45.28,45.16,45.19,652760.0,45.18,45.28,45.16,45.19,652760.0
2019-12-23 10:55:00,45.2,45.22,45.12,45.17,650846.0,45.2,45.22,45.12,45.17,650846.0
2019-12-23 11:00:00,45.17,45.18,45.11,45.15,438884.0,45.17,45.18,45.11,45.15,438884.0
2019-12-23 11:05:00,45.14,45.26,45.12,45.23,735939.0,45.14,45.26,45.12,45.23,735939.0
2019-12-23 11:10:00,45.23,45.35,45.19,45.3,711464.0,45.23,45.35,45.19,45.3,711464.0
2019-12-23 11:15:00,45.31,45.32,45.24,45.28,660479.0,45.31,45.32,45.24,45.28,660479.0
2019-12-23 11:20:00,45.28,45.3,45.15,45.19,716435.0,45.28,45.3,45.15,45.19,716435.0
2019-12-23 11:25:00,45.18,45.27,45.16,45.21,519779.0,45.18,45.27,45.16,45.21,519779.0
2019-12-23 11:30:00,45.21,45.29,45.17,45.28,412090.0,45.21,45.29,45.17,45.28,412090.0
2019-12-23 11:35:00,45.28,45.38,45.27,45.37,840040.0,45.28,45.38,45.27,45.37,840040.0
2019-12-23 11:40:00,45.37,45.43,45.35,45.43,989032.0,45.37,45.43,45.35,45.43,989032.0
2019-12-23 11:45:00,45.43,45.51,45.39,45.44,929694.0,45.43,45.51,45.39,45.44,929694.0
2019-12-23 11:50:00,45.45,45.5,45.42,45.44,480667.0,45.45,45.5,45.42,45.44,480667.0
2019-12-23 11:55:00,45.43,45.45,45.38,45.4,467757.0,45.43,45.45,45.38,45.4,467757.0
2019-12-23 12:00:00,45.4,45.6,45.39,45.58,926185.0,45.4,45.6,45.39,45.58,926185.0
2019-12-23 12:05:00,45.58,45.59,45.5,45.51,719914.0,45.58,45.59,45.5,45.51,719914.0
2019-12-23 12:10:00,45.51,45.58,45.47,45.51,680017.0,45.51,45.58,45.47,45.51,680017.0
2019-12-23 12:15:00,45.51,45.58,45.5,45.53,396646.0,45.51,45.58,45.5,45.53,396646.0
2019-12-23 12:20:00,45.53,45.53,45.42,45.44,668423.0,45.53,45.53,45.42,45.44,668423.0
2019-12-23 12:25:00,45.44,45.45,45.32,45.36,672064.0,45.44,45.45,45.32,45.36,672064.0
2019-12-23 12:30:00,45.36,45.49,45.36,45.46,525718.0,45.36,45.49,45.36,45.46,525718.0
2019-12-23 12:35:00,45.45,45.53,45.44,45.46,337713.0,45.45,45.53,45.44,45.46,337713.0
2019-12-23 12:40:00,45.46,45.49,45.42,45.48,285349.0,45.46,45.49,45.42,45.48,285349.0
2019-12-23 12:45:00,45.49,45.55,45.48,45.55,389895.0,45.49,45.55,45.48,45.55,389895.0
2019-12-23 12:50:00,45.54,45.58,45.49,45.52,394735.0,45.54,45.58,45.49,45.52,394735.0
2019-12-23 12:55:00,45.51,45.53,45.42,45.43,338005.0,45.51,45.53,45.42,45.43,338005.0
2019-12-23 13:00:00,45.43,45.46,45.41,45.44,208048.0,45.43,45.46,45.41,45.44,208048.0
2019-12-23 13:05:00,45.44,45.46,45.42,45.45,183951.0,45.44,45.46,45.42,45.45,183951.0
2019-12-23 13:10:00,45.45,45.45,45.38,45.38,353964.0,45.45,45.45,45.38,45.38,353964.0
2019-12-23 13:15:00,45.38,45.45,45.35,45.43,593312.0,45.38,45.45,45.35,45.43,593312.0
2019-12-23 13:20:00,45.44,45.44,45.27,45.33,707472.0,45.44,45.44,45.27,45.33,707472.0
2019-12-23 13:25:00,45.32,45.38,45.27,45.36,333561.0,45.32,45.38,45.27,45.36,333561.0
2019-12-23 13:30:00,45.36,45.4,45.31,45.39,289339.0,45.36,45.4,45.31,45.39,289339.0
2019-12-23 13:35:00,45.39,45.43,45.36,45.39,311100.0,45.39,45.43,45.36,45.39,311100.0
2019-12-23 13:40:00,45.39,45.43,45.33,45.39,294521.0,45.39,45.43,45.33,45.39,294521.0
2019-12-23 13:45:00,45.39,45.46,45.38,45.45,383312.0,45.39,45.46,45.38,45.45,383312.0
2019-12-23 13:50:00,45.46,45.51,45.44,45.47,418937.0,45.46,45.51,45.44,45.47,418937.0
2019-12-23 13:55:00,45.48,45.48,45.42,45.46,275861.0,45.48,45.48,45.42,45.46,275861.0
2019-12-23 14:00:00,45.47,45.49,45.42,45.47,243365.0,45.47,45.49,45.42,45.47,243365.0
2019-12-23 14:05:00,45.47,45.47,45.43,45.46,186541.0,45.47,45.47,45.43,45.46,186541.0
2019-12-23 14:10:00,45.46,45.56,45.45,45.56,632765.0,45.46,45.56,45.45,45.56,632765.0
2019-12-23 14:15:00,45.55,45.56,45.49,45.53,407327.0,45.55,45.56,45.49,45.53,407327.0
2019-12-23 14:20:00,45.53,45.59,45.52,45.58,469143.0,45.53,45.59,45.52,45.58,469143.0
2019-12-23 14:25:00,45.57,45.62,45.55,45.59,469624.0,45.57,45.62,45.55,45.59,469624.0
2019-12-23 14:30:00,45.59,45.63,45.49,45.57,583345.0,45.59,45.63,45.49,45.57,583345.0
2019-12-23 14:35:00,45.56,45.59,45.48,45.51,448352.0,45.56,45.59,45.48,45.51,448352.0
2019-12-23 14:40:00,45.51,45.53,45.45,45.47,324518.0,45.51,45.53,45.45,45.47,324518.0
2019-12-23 14:45:00,45.47,45.51,45.44,45.48,307157.0,45.47,45.51,45.44,45.48,307157.0
2019-12-23 14:50:00,45.49,45.49,45.44,45.47,236932.0,45.49,45.49,45.44,45.47,236932.0
2019-12-23 14:55:00,45.46,45.55,45.46,45.53,323698.0,45.46,45.55,45.46,45.53,323698.0
2019-12-23 15:00:00,45.53,45.54,45.49,45.53,300245.0,45.53,45.54,45.49,45.53,300245.0
2019-12-23 15:05:00,45.53,45.57,45.52,45.55,270403.0,45.53,45.57,45.52,45.55,270403.0
2019-12-23 15:10:00,45.55,45.58,45.47,45.5,406705.0,45.55,45.58,45.47,45.5,406705.0
2019-12-23 15:15:00,45.49,45.54,45.47,45.51,266361.0,45.49,45.54,45.47,45.51,266361.0
2019-12-23 15:20:00,45.5,45.56,45.47,45.48,485278.0,45.5,45.56,45.47,45.48,485278.0
2019-12-23 15:25:00,45.48,45.53,45.47,45.53,417843.0,45.48,45.53,45.47,45.53,417843.0
2019-12-23 15:30:00,45.52,45.54,45.45,45.48,700873.0,45.52,45.54,45.45,45.48,700873.0
2019-12-23 15:35:00,45.47,45.5,45.37,45.38,589616.0,45.47,45.5,45.37,45.38,589616.0
2019-12-23 15:40:00,45.38,45.43,45.34,45.43,547087.0,45.38,45.43,45.34,45.43,547087.0
2019-12-23 15:45:00,45.43,45.46,45.39,45.42,843610.0,45.43,45.46,45.39,45.42,843610.0
2019-12-23 15:50:00,45.42,45.48,45.4,45.48,712446.0,45.42,45.48,45.4,45.48,712446.0
2019-12-23 15:55:00,45.48,45.5,45.44,45.47,1289054.0,45.48,45.5,45.44,45.47,1289054.0
2019-12-24 09:30:00,46.07,46.35,45.81,45.91,4098661.0,46.07,46.35,45.81,45.91,4098661.0
2019-12-24 09:35:00,45.9,46.1,45.77,46.06,2243249.0,45.9,46.1,45.77,46.06,2243249.0
2019-12-24 09:40:00,46.05,46.25,45.95,46.15,1811590.0,46.05,46.25,45.95,46.15,1811590.0
2019-12-24 09:45:00,46.16,46.24,46.05,46.21,1197616.0,46.16,46.24,46.05,46.21,1197616.0
2019-12-24 09:50:00,46.21,46.43,46.2,46.43,1967983.0,46.21,46.43,46.2,46.43,1967983.0
2019-12-24 09:55:00,46.42,46.61,46.41,46.44,2169418.0,46.42,46.61,46.41,46.44,2169418.0
2019-12-24 10:00:00,46.44,46.54,46.36,46.48,1514774.0,46.44,46.54,46.36,46.48,1514774.0
2019-12-24 10:05:00,46.49,46.5,46.38,46.41,1002567.0,46.49,46.5,46.38,46.41,1002567.0
2019-12-24 10:10:00,46.41,46.5,46.31,46.44,1042315.0,46.41,46.5,46.31,46.44,1042315.0
2019-12-24 10:15:00,46.43,46.46,46.34,46.4,683582.0,46.43,46.46,46.34,46.4,683582.0
2019-12-24 10:20:00,46.39,46.43,46.26,46.27,882032.0,46.39,46.43,46.26,46.27,882032.0
2019-12-24 10:25:00,46.27,46.39,46.25,46.38,728584.0,46.27,46.39,46.25,46.38,728584.0
2019-12-24 10:30:00,46.37,46.42,46.3,46.33,626973.0,46.37,46.42,46.3,46.33,626973.0
2019-12-24 10:35:00,46.32,46.37,46.25,46.25,629089.0,46.32,46.37,46.25,46.25,629089.0
2019-12-24 10:40:00,46.26,46.27,46.12,46.16,1106641.0,46.26,46.27,46.12,46.16,1106641.0
2019-12-24 10:45:00,46.16,46.16,45.97,46.0,1551734.0,46.16,46.16,45.97,46.0,1551734.0
2019-12-24 10:50:00,46.0,46.02,45.9,46.0,1125261.0,46.0,46.02,45.9,46.0,1125261.0
2019-12-24 10:55:00,46.0,46.16,45.97,46.13,1157034.0,46.0,46.16,45.97,46.13,1157034.0
2019-12-24 11:00:00,46.13,46.27,46.12,46.2,871916.0,46.13,46.27,46.12,46.2,871916.0
2019-12-24 11:05:00,46.18,46.24,46.13,46.21,524003.0,46.18,46.24,46.13,46.21,524003.0
2019-12-24 11:10:00,46.21,46.33,46.2,46.29,764556.0,46.21,46.33,46.2,46.29,764556.0
2019-12-24 11:15:00,46.29,46.3,46.2,46.23,441904.0,46.29,46.3,46.2,46.23,441904.0
2019-12-24 11:20:00,46.23,46.33,46.22,46.33,460315.0,46.23,46.33,46.22,46.33,460315.0
2019-12-24 11:25:00,46.33,46.33,46.25,46.26,412150.0,46.33,46.33,46.25,46.26,412150.0
2019-12-24 11:30:00,46.26,46.3,46.18,46.18,563942.0,46.26,46.3,46.18,46.18,563942.0
2019-12-24 11:35:00,46.19,46.19,46.05,46.09,760184.0,46.19,46.19,46.05,46.09,760184.0
2019-12-24 11:40:00,46.09,46.26,46.08,46.25,626761.0,46.09,46.26,46.08,46.25,626761.0
2019-12-24 11:45:00,46.25,46.37,46.24,46.33,658153.0,46.25,46.37,46.24,46.33,658153.0
2019-12-24 11:50:00,46.34,46.48,46.32,46.43,935965.0,46.34,46.48,46.32,46.43,935965.0
2019-12-24 11:55:00,46.43,46.49,46.39,46.39,551217.0,46.43,46.49,46.39,46.39,551217.0
2019-12-24 12:00:00,46.39,46.44,46.34,46.37,416533.0,46.39,46.44,46.34,46.37,416533.0
2019-12-24 12:05:00,46.38,46.48,46.36,46.47,499635.0,46.38,46.48,46.36,46.47,499635.0
2019-12-24 12:10:00,46.47,46.5,46.4,46.48,784742.0,46.47,46.5,46.4,46.48,784742.0
2019-12-24 12:15:00,46.48,46.49,46.41,46.43,478852.0,46.48,46.49,46.41,46.43,478852.0
2019-12-24 12:20:00,46.44,46.55,46.43,46.5,603550.0,46.44,46.55,46.43,46.5,603550.0
2019-12-24 12:25:00,46.51,46.51,46.44,46.45,444574.0,46.51,46.51,46.44,46.45,444574.0
2019-12-24 12:30:00,46.45,46.47,46.42,46.42,330355.0,46.45,46.47,46.42,46.42,330355.0
2019-12-24 12:35:00,46.42,46.43,46.31,46.34,582924.0,46.42,46.43,46.31,46.34,582924.0
2019-12-24 12:40:00,46.34,46.39,46.3,46.39,394030.0,46.34,46.39,46.3,46.39,394030.0
2019-12-24 12:45:00,46.39,46.47,46.38,46.46,574687.0,46.39,46.47,46.38,46.46,574687.0
2019-12-24 12:50:00,46.46,46.53,46.44,46.49,704735.0,46.46,46.53,46.44,46.49,704735.0
2019-12-24 12:55:00,46.49,46.55,46.46,46.53,1027555.0,46.49,46.55,46.46,46.53,1027555.0
2019-12-26 09:30:00,46.99,47.31,46.97,47.05,3133332.0,46.99,47.31,46.97,47.05,3133332.0
2019-12-26 09:35:00,47.06,47.18,46.78,47.13,2788238.0,47.06,47.18,46.78,47.13,2788238.0
2019-12-26 09:40:00,47.12,47.15,46.82,46.95,1643906.0,47.12,47.15,46.82,46.95,1643906.0
2019-12-26 09:45:00,46.95,47.09,46.8,47.03,1579197.0,46.95,47.09,46.8,47.03,1579197.0
2019-12-26 09:50:00,47.03,47.11,46.96,47.05,924059.0,47.03,47.11,46.96,47.05,924059.0
2019-12-26 09:55:00,47.06,47.17,47.02,47.09,1124760.0,47.06,47.17,47.02,47.09,1124760.0
2019-12-26 10:00:00,47.08,47.2,47.08,47.11,1029537.0,47.08,47.2,47.08,47.11,1029537.0
2019-12-26 10:05:00,47.11,47.19,47.1,47.14,584220.0,47.11,47.19,47.1,47.14,584220.0
2019-12-26 10:10:00,47.14,47.16,47.05,47.15,551190.0,47.14,47.16,47.05,47.15,551190.0
2019-12-26 10:15:00,47.15,47.16,47.08,47.14,427378.0,47.15,47.16,47.08,47.14,427378.0
2019-12-26 10:20:00,47.14,47.17,46.93,46.96,920307.0,47.14,47.17,46.93,46.96,920307.0
2019-12-26 10:25:00,46.96,47.07,46.91,46.92,931037.0,46.96,47.07,46.91,46.92,931037.0
2019-12-26 10:30:00,46.91,47.03,46.91,47.0,814179.0,46.91,47.03,46.91,47.0,814179.0
2019-12-26 10:35:00,47.0,47.0,46.82,46.82,1111740.0,47.0,47.0,46.82,46.82,1111740.0
2019-12-26 10:40:00,46.83,46.96,46.82,46.87,724310.0,46.83,46.96,46.82,46.87,724310.0
2019-12-26 10:45:00,46.86,46.94,46.86,46.88,577507.0,46.86,46.94,46.86,46.88,577507.0
2019-12-26 10:50:00,46.88,46.91,46.81,46.81,610232.0,46.88,46.91,46.81,46.81,610232.0
2019-12-26 10:55:00,46.82,46.89,46.76,46.87,880965.0,46.82,46.89,46.76,46.87,880965.0
2019-12-26 11:00:00,46.88,46.98,46.87,46.95,752151.0,46.88,46.98,46.87,46.95,752151.0
2019-12-26 11:05:00,46.96,46.99,46.93,46.95,364318.0,46.96,46.99,46.93,46.95,364318.0
2019-12-26 11:10:00,46.94,46.94,46.85,46.9,394942.0,46.94,46.94,46.85,46.9,394942.0
2019-12-26 11:15:00,46.9,46.91,46.84,46.86,361354.0,46.9,46.91,46.84,46.86,361354.0
2019-12-26 11:20:00,46.87,46.94,46.85,46.9,290005.0,46.87,46.94,46.85,46.9,290005.0
2019-12-26 11:25:00,46.91,46.94,46.86,46.88,281979.0,46.91,46.94,46.86,46.88,281979.0
2019-12-26 11:30:00,46.89,46.9,46.84,46.87,292028.0,46.89,46.9,46.84,46.87,292028.0
2019-12-26 11:35:00,46.87,46.87,46.78,46.82,620362.0,46.87,46.87,46.78,46.82,620362.0
2019-12-26 11:40:00,46.82,46.85,46.71,46.72,685594.0,46.82,46.85,46.71,46.72,685594.0
2019-12-26 11:45:00,46.73,46.74,46.59,46.62,877903.0,46.73,46.74,46.59,46.62,877903.0
2019-12-26 11:50:00,46.63,46.65,46.53,46.58,851912.0,46.63,46.65,46.53,46.58,851912.0
2019-12-26 11:55:00,46.58,46.7,46.57,46.68,538389.0,46.58,46.7,46.57,46.68,538389.0
2019-12-26 12:00:00,46.69,46.69,46.53,46.54,555623.0,46.69,46.69,46.53,46.54,555623.0
2019-12-26 12:05:00,46.54,46.55,46.19,46.19,1618933.0,46.54,46.55,46.19,46.19,1618933.0
2019-12-26 12:10:00,46.19,46.25,45.66,45.98,2411240.0,46.19,46.25,45.66,45.98,2411240.0
2019-12-26 12:15:00,45.98,46.13,45.96,46.1,1149669.0,45.98,46.13,45.96,46.1,1149669.0
2019-12-26 12:20:00,46.11,46.13,45.86,45.89,928818.0,46.11,46.13,45.86,45.89,928818.0
2019-12-26 12:25:00,45.88,46.09,45.85,46.08,789449.0,45.88,46.09,45.85,46.08,789449.0
2019-12-26 12:30:00,46.08,46.12,45.95,45.97,567095.0,46.08,46.12,45.95,45.97,567095.0
2019-12-26 12:35:00,45.96,46.03,45.91,45.98,439245.0,45.96,46.03,45.91,45.98,439245.0
2019-12-26 12:40:00,45.98,46.09,45.96,46.09,388481.0,45.98,46.09,45.96,46.09,388481.0
2019-12-26 12:45:00,46.08,46.13,45.96,46.12,444350.0,46.08,46.13,45.96,46.12,444350.0
2019-12-26 12:50:00,46.12,46.17,45.96,45.99,660803.0,46.12,46.17,45.96,45.99,660803.0
2019-12-26 12:55:00,45.99,46.11,45.98,46.06,295004.0,45.99,46.11,45.98,46.06,295004.0
2019-12-26 13:00:00,46.05,46.12,46.01,46.07,296917.0,46.05,46.12,46.01,46.07,296917.0
2019-12-26 13:05:00,46.06,46.07,46.03,46.04,179634.0,46.06,46.07,46.03,46.04,179634.0
2019-12-26 13:10:00,46.04,46.09,46.0,46.07,350822.0,46.04,46.09,46.0,46.07,350822.0
2019-12-26 13:15:00,46.08,46.09,45.91,45.96,617812.0,46.08,46.09,45.91,45.96,617812.0
2019-12-26 13:20:00,45.96,46.07,45.95,46.04,361961.0,45.96,46.07,45.95,46.04,361961.0
2019-12-26 13:25:00,46.04,46.25,46.03,46.22,716054.0,46.04,46.25,46.03,46.22,716054.0
2019-12-26 13:30:00,46.22,46.33,46.14,46.3,805884.0,46.22,46.33,46.14,46.3,805884.0
2019-12-26 13:35:00,46.31,46.39,46.28,46.33,508961.0,46.31,46.39,46.28,46.33,508961.0
2019-12-26 13:40:00,46.34,46.46,46.33,46.46,412964.0,46.34,46.46,46.33,46.46,412964.0
2019-12-26 13:45:00,46.45,46.46,46.3,46.41,522594.0,46.45,46.46,46.3,46.41,522594.0
2019-12-26 13:50:00,46.41,46.42,46.31,46.33,259712.0,46.41,46.42,46.31,46.33,259712.0
2019-12-26 13:55:00,46.34,46.41,46.33,46.4,221926.0,46.34,46.41,46.33,46.4,221926.0
2019-12-26 14:00:00,46.4,46.45,46.38,46.39,355441.0,46.4,46.45,46.38,46.39,355441.0
2019-12-26 14:05:00,46.39,46.45,46.38,46.39,223131.0,46.39,46.45,46.38,46.39,223131.0
2019-12-26 14:10:00,46.39,46.4,46.33,46.4,219053.0,46.39,46.4,46.33,46.4,219053.0
2019-12-26 14:15:00,46.39,46.4,46.35,46.38,181897.0,46.39,46.4,46.35,46.38,181897.0
2019-12-26 14:20:00,46.38,46.38,46.26,46.34,441762.0,46.38,46.38,46.26,46.34,441762.0
2019-12-26 14:25:00,46.34,46.43,46.32,46.42,300457.0,46.34,46.43,46.32,46.42,300457.0
2019-12-26 14:30:00,46.43,46.52,46.42,46.46,732418.0,46.43,46.52,46.42,46.46,732418.0
2019-12-26 14:35:00,46.46,46.48,46.43,46.43,197638.0,46.46,46.48,46.43,46.43,197638.0
2019-12-26 14:40:00,46.44,46.45,46.36,46.37,261325.0,46.44,46.45,46.36,46.37,261325.0
2019-12-26 14:45:00,46.36,46.39,46.32,46.38,353486.0,46.36,46.39,46.32,46.38,353486.0
2019-12-26 14:50:00,46.37,46.47,46.37,46.45,314389.0,46.37,46.47,46.37,46.45,314389.0
2019-12-26 14:55:00,46.46,46.48,46.4,46.47,259025.0,46.46,46.48,46.4,46.47,259025.0
2019-12-26 15:00:00,46.47,46.49,46.46,46.49,171893.0,46.47,46.49,46.46,46.49,171893.0
2019-12-26 15:05:00,46.49,46.55,46.42,46.43,580713.0,46.49,46.55,46.42,46.43,580713.0
2019-12-26 15:10:00,46.43,46.52,46.42,46.47,278463.0,46.43,46.52,46.42,46.47,278463.0
2019-12-26 15:15:00,46.48,46.49,46.42,46.47,187933.0,46.48,46.49,46.42,46.47,187933.0
2019-12-26 15:20:00,46.47,46.54,46.46,46.51,286135.0,46.47,46.54,46.46,46.51,286135.0
2019-12-26 15:25:00,46.51,46.57,46.5,46.53,406338.0,46.51,46.57,46.5,46.53,406338.0
2019-12-26 15:30:00,46.52,46.56,46.4,46.52,781273.0,46.52,46.56,46.4,46.52,781273.0
2019-12-26 15:35:00,46.53,46.55,46.5,46.53,353145.0,46.53,46.55,46.5,46.53,353145.0
2019-12-26 15:40:00,46.53,46.54,46.5,46.5,469494.0,46.53,46.54,46.5,46.5,469494.0
2019-12-26 15:45:00,46.5,46.55,46.5,46.53,576938.0,46.5,46.55,46.5,46.53,576938.0
2019-12-26 15:50:00,46.52,46.64,46.5,46.62,1017874.0,46.52,46.64,46.5,46.62,1017874.0
2019-12-26 15:55:00,46.63,46.67,46.59,46.64,1126778.0,46.63,46.67,46.59,46.64,1126778.0
2019-12-27 09:30:00,46.83,46.88,46.5,46.62,2133371.0,46.83,46.88,46.5,46.62,2133371.0
2019-12-27 09:35:00,46.62,46.8,46.43,46.44,1582945.0,46.62,46.8,46.43,46.44,1582945.0
2019-12-27 09:40:00,46.44,46.61,46.38,46.55,1260825.0,46.44,46.61,46.38,46.55,1260825.0
2019-12-27 09:45:00,46.54,46.7,46.51,46.61,1094259.0,46.54,46.7,46.51,46.61,1094259.0
2019-12-27 09:50:00,46.61,46.64,46.37,46.41,1025681.0,46.61,46.64,46.37,46.41,1025681.0
2019-12-27 09:55:00,46.41,46.54,46.29,46.38,1787132.0,46.41,46.54,46.29,46.38,1787132.0
2019-12-27 10:00:00,46.37,46.48,46.36,46.39,536553.0,46.37,46.48,46.36,46.39,536553.0
2019-12-27 10:05:00,46.4,46.5,46.31,46.45,671766.0,46.4,46.5,46.31,46.45,671766.0
2019-12-27 10:10:00,46.44,46.49,46.36,46.39,469927.0,46.44,46.49,46.36,46.39,469927.0
2019-12-27 10:15:00,46.39,46.49,46.36,46.48,425639.0,46.39,46.49,46.36,46.48,425639.0
2019-12-27 10:20:00,46.49,46.72,46.45,46.68,801397.0,46.49,46.72,46.45,46.68,801397.0
2019-12-27 10:25:00,46.69,46.72,46.59,46.63,516903.0,46.69,46.72,46.59,46.63,516903.0
2019-12-27 10:30:00,46.62,46.67,46.44,46.45,631041.0,46.62,46.67,46.44,46.45,631041.0
2019-12-27 10:35:00,46.45,46.55,46.43,46.52,360201.0,46.45,46.55,46.43,46.52,360201.0
2019-12-27 10:40:00,46.53,46.55,46.35,46.39,654532.0,46.53,46.55,46.35,46.39,654532.0
2019-12-27 10:45:00,46.39,46.45,46.3,46.34,593514.0,46.39,46.45,46.3,46.34,593514.0
2019-12-27 10:50:00,46.33,46.33,46.18,46.27,1073605.0,46.33,46.33,46.18,46.27,1073605.0
2019-12-27 10:55:00,46.28,46.36,46.23,46.29,683381.0,46.28,46.36,46.23,46.29,683381.0
2019-12-27 11:00:00,46.29,46.3,46.13,46.29,870586.0,46.29,46.3,46.13,46.29,870586.0
2019-12-27 11:05:00,46.28,46.43,46.25,46.4,745052.0,46.28,46.43,46.25,46.4,745052.0
2019-12-27 11:10:00,46.4,46.45,46.35,46.44,421922.0,46.4,46.45,46.35,46.44,421922.0
2019-12-27 11:15:00,46.44,46.51,46.35,46.39,562449.0,46.44,46.51,46.35,46.39,562449.0
2019-12-27 11:20:00,46.4,46.46,46.34,46.42,280428.0,46.4,46.46,46.34,46.42,280428.0
2019-12-27 11:25:00,46.42,46.45,46.36,46.39,269618.0,46.42,46.45,46.36,46.39,269618.0
2019-12-27 11:30:00,46.39,46.39,46.29,46.33,384190.0,46.39,46.39,46.29,46.33,384190.0
2019-12-27 11:35:00,46.33,46.33,46.2,46.23,403499.0,46.33,46.33,46.2,46.23,403499.0
2019-12-27 11:40:00,46.23,46.38,46.22,46.29,441951.0,46.23,46.38,46.22,46.29,441951.0
2019-12-27 11:45:00,46.3,46.3,46.18,46.25,486624.0,46.3,46.3,46.18,46.25,486624.0
2019-12-27 11:50:00,46.26,46.3,46.2,46.22,242527.0,46.26,46.3,46.2,46.22,242527.0
2019-12-27 11:55:00,46.23,46.25,46.18,46.19,233333.0,46.23,46.25,46.18,46.19,233333.0
2019-12-27 12:00:00,46.18,46.25,46.17,46.2,273526.0,46.18,46.25,46.17,46.2,273526.0
2019-12-27 12:05:00,46.2,46.21,46.08,46.13,431085.0,46.2,46.21,46.08,46.13,431085.0
2019-12-27 12:10:00,46.13,46.22,46.12,46.2,264719.0,46.13,46.22,46.12,46.2,264719.0
2019-12-27 12:15:00,46.2,46.25,46.2,46.23,185289.0,46.2,46.25,46.2,46.23,185289.0
2019-12-27 12:20:00,46.23,46.24,46.17,46.18,190800.0,46.23,46.24,46.17,46.18,190800.0
2019-12-27 12:25:00,46.18,46.22,46.15,46.2,233504.0,46.18,46.22,46.15,46.2,233504.0
2019-12-27 12:30:00,46.19,46.31,46.19,46.3,276140.0,46.19,46.31,46.19,46.3,276140.0
2019-12-27 12:35:00,46.31,46.33,46.22,46.26,207973.0,46.31,46.33,46.22,46.26,207973.0
2019-12-27 12:40:00,46.26,46.33,46.25,46.32,160172.0,46.26,46.33,46.25,46.32,160172.0
2019-12-27 12:45:00,46.32,46.39,46.31,46.36,257996.0,46.32,46.39,46.31,46.36,257996.0
2019-12-27 12:50:00,46.37,46.44,46.34,46.39,266445.0,46.37,46.44,46.34,46.39,266445.0
2019-12-27 12:55:00,46.4,46.43,46.39,46.42,91898.0,46.4,46.43,46.39,46.42,91898.0
2019-12-27 13:00:00,46.42,46.43,46.36,46.38,205068.0,46.42,46.43,46.36,46.38,205068.0
2019-12-27 13:05:00,46.39,46.48,46.38,46.47,263962.0,46.39,46.48,46.38,46.47,263962.0
2019-12-27 13:10:00,46.46,46.49,46.39,46.39,246634.0,46.46,46.49,46.39,46.39,246634.0
2019-12-27 13:15:00,46.4,46.41,46.29,46.3,259138.0,46.4,46.41,46.29,46.3,259138.0
2019-12-27 13:20:00,46.3,46.4,46.29,46.38,185196.0,46.3,46.4,46.29,46.38,185196.0
2019-12-27 13:25:00,46.38,46.4,46.3,46.31,172024.0,46.38,46.4,46.3,46.31,172024.0
2019-12-27 13:30:00,46.3,46.36,46.29,46.34,151990.0,46.3,46.36,46.29,46.34,151990.0
2019-12-27 13:35:00,46.34,46.4,46.32,46.35,153537.0,46.34,46.4,46.32,46.35,153537.0
2019-12-27 13:40:00,46.34,46.37,46.29,46.32,185833.0,46.34,46.37,46.29,46.32,185833.0
2019-12-27 13:45:00,46.32,46.37,46.31,46.33,107516.0,46.32,46.37,46.31,46.33,107516.0
2019-12-27 13:50:00,46.34,46.35,46.31,46.34,114284.0,46.34,46.35,46.31,46.34,114284.0
2019-12-27 13:55:00,46.35,46.39,46.34,46.34,151544.0,46.35,46.39,46.34,46.34,151544.0
2019-12-27 14:00:00,46.35,46.36,46.3,46.31,151513.0,46.35,46.36,46.3,46.31,151513.0
2019-12-27 14:05:00,46.31,46.32,46.26,46.3,197423.0,46.31,46.32,46.26,46.3,197423.0
2019-12-27 14:10:00,46.29,46.3,46.26,46.27,83233.0,46.29,46.3,46.26,46.27,83233.0
2019-12-27 14:15:00,46.27,46.33,46.25,46.3,148334.0,46.27,46.33,46.25,46.3,148334.0
2019-12-27 14:20:00,46.3,46.32,46.25,46.25,115175.0,46.3,46.32,46.25,46.25,115175.0
2019-12-27 14:25:00,46.26,46.33,46.25,46.31,146292.0,46.26,46.33,46.25,46.31,146292.0
2019-12-27 14:30:00,46.31,46.35,46.28,46.29,222068.0,46.31,46.35,46.28,46.29,222068.0
2019-12-27 14:35:00,46.28,46.35,46.28,46.32,344758.0,46.28,46.35,46.28,46.32,344758.0
2019-12-27 14:40:00,46.32,46.35,46.3,46.32,122853.0,46.32,46.35,46.3,46.32,122853.0
2019-12-27 14:45:00,46.33,46.34,46.26,46.33,161149.0,46.33,46.34,46.26,46.33,161149.0
2019-12-27 14:50:00,46.33,46.33,46.28,46.3,98822.0,46.33,46.33,46.28,46.3,98822.0
2019-12-27 14:55:00,46.3,46.31,46.28,46.3,88498.0,46.3,46.31,46.28,46.3,88498.0
2019-12-27 15:00:00,46.3,46.32,46.29,46.32,106399.0,46.3,46.32,46.29,46.32,106399.0
2019-12-27 15:05:00,46.32,46.33,46.27,46.29,235452.0,46.32,46.33,46.27,46.29,235452.0
2019-12-27 15:10:00,46.29,46.3,46.26,46.28,117866.0,46.29,46.3,46.26,46.28,117866.0
2019-12-27 15:15:00,46.28,46.3,46.22,46.28,206944.0,46.28,46.3,46.22,46.28,206944.0
2019-12-27 15:20:00,46.28,46.31,46.24,46.26,211886.0,46.28,46.31,46.24,46.26,211886.0
2019-12-27 15:25:00,46.26,46.27,46.24,46.25,151295.0,46.26,46.27,46.24,46.25,151295.0
2019-12-27 15:30:00,46.25,46.27,46.2,46.2,295027.0,46.25,46.27,46.2,46.2,295027.0
2019-12-27 15:35:00,46.2,46.24,46.18,46.23,241498.0,46.2,46.24,46.18,46.23,241498.0
2019-12-27 15:40:00,46.23,46.26,46.19,46.2,339784.0,46.23,46.26,46.19,46.2,339784.0
2019-12-27 15:45:00,46.21,46.22,46.03,46.05,658802.0,46.21,46.22,46.03,46.05,658802.0
2019-12-27 15:50:00,46.05,46.15,45.97,46.13,966789.0,46.05,46.15,45.97,46.13,966789.0
2019-12-27 15:55:00,46.13,46.2,46.13,46.18,818603.0,46.13,46.2,46.13,46.18,818603.0
2019-12-30 09:30:00,46.14,46.17,45.68,45.81,1444195.0,46.14,46.17,45.68,45.81,1444195.0
2019-12-30 09:35:00,45.8,45.81,45.4,45.52,1485398.0,45.8,45.81,45.4,45.52,1485398.0
2019-12-30 09:40:00,45.52,45.61,45.28,45.28,1109772.0,45.52,45.61,45.28,45.28,1109772.0
2019-12-30 09:45:00,45.28,45.29,44.79,44.91,2330126.0,45.28,45.29,44.79,44.91,2330126.0
2019-12-30 09:50:00,44.91,45.07,44.66,45.02,1740053.0,44.91,45.07,44.66,45.02,1740053.0
2019-12-30 09:55:00,45.02,45.03,44.78,44.86,1165771.0,45.02,45.03,44.78,44.86,1165771.0
2019-12-30 10:00:00,44.86,45.02,44.81,44.84,750595.0,44.86,45.02,44.81,44.84,750595.0
2019-12-30 10:05:00,44.84,45.18,44.82,45.15,999222.0,44.84,45.18,44.82,45.15,999222.0
2019-12-30 10:10:00,45.16,45.19,44.93,44.97,955734.0,45.16,45.19,44.93,44.97,955734.0
2019-12-30 10:15:00,44.96,45.06,44.87,45.03,765588.0,44.96,45.06,44.87,45.03,765588.0
2019-12-30 10:20:00,45.03,45.11,44.94,45.0,585515.0,45.03,45.11,44.94,45.0,585515.0
2019-12-30 10:25:00,45.0,45.09,44.91,45.08,483426.0,45.0,45.09,44.91,45.08,483426.0
2019-12-30 10:30:00,45.09,45.14,45.02,45.08,616691.0,45.09,45.14,45.02,45.08,616691.0
2019-12-30 10:35:00,45.07,45.34,45.06,45.32,826103.0,45.07,45.34,45.06,45.32,826103.0
2019-12-30 10:40:00,45.31,45.43,45.25,45.41,839666.0,45.31,45.43,45.25,45.41,839666.0
2019-12-30 10:45:00,45.42,45.44,45.27,45.28,596086.0,45.42,45.44,45.27,45.28,596086.0
2019-12-30 10:50:00,45.27,45.4,45.27,45.36,543079.0,45.27,45.4,45.27,45.36,543079.0
2019-12-30 10:55:00,45.36,45.51,45.3,45.4,936796.0,45.36,45.51,45.3,45.4,936796.0
2019-12-30 11:00:00,45.4,45.44,45.3,45.37,384359.0,45.4,45.44,45.3,45.37,384359.0
2019-12-30 11:05:00,45.37,45.38,45.22,45.27,527514.0,45.37,45.38,45.22,45.27,527514.0
2019-12-30 11:10:00,45.27,45.47,45.26,45.45,447005.0,45.27,45.47,45.26,45.45,447005.0
2019-12-30 11:15:00,45.46,45.57,45.42,45.46,663472.0,45.46,45.57,45.42,45.46,663472.0
2019-12-30 11:20:00,45.46,45.57,45.43,45.53,581584.0,45.46,45.57,45.43,45.53,581584.0
2019-12-30 11:25:00,45.53,45.53,45.42,45.5,383110.0,45.53,45.53,45.42,45.5,383110.0
2019-12-30 11:30:00,45.51,45.59,45.49,45.55,429196.0,45.51,45.59,45.49,45.55,429196.0
2019-12-30 11:35:00,45.55,45.6,45.54,45.59,364917.0,45.55,45.6,45.54,45.59,364917.0
2019-12-30 11:40:00,45.58,45.63,45.5,45.62,310803.0,45.58,45.63,45.5,45.62,310803.0
2019-12-30 11:45:00,45.63,45.7,45.59,45.66,383353.0,45.63,45.7,45.59,45.66,383353.0
2019-12-30 11:50:00,45.66,45.7,45.61,45.67,366012.0,45.66,45.7,45.61,45.67,366012.0
2019-12-30 11:55:00,45.68,45.69,45.6,45.65,299620.0,45.68,45.69,45.6,45.65,299620.0
2019-12-30 12:00:00,45.66,45.66,45.56,45.62,306761.0,45.66,45.66,45.56,45.62,306761.0
2019-12-30 12:05:00,45.62,45.64,45.58,45.63,290489.0,45.62,45.64,45.58,45.63,290489.0
2019-12-30 12:10:00,45.63,45.64,45.46,45.47,423308.0,45.63,45.64,45.46,45.47,423308.0
2019-12-30 12:15:00,45.47,45.61,45.46,45.48,368575.0,45.47,45.61,45.46,45.48,368575.0
2019-12-30 12:20:00,45.48,45.53,45.44,45.5,313376.0,45.48,45.53,45.44,45.5,313376.0
2019-12-30 12:25:00,45.49,45.57,45.49,45.51,278913.0,45.49,45.57,45.49,45.51,278913.0
2019-12-30 12:30:00,45.52,45.67,45.5,45.62,338569.0,45.52,45.67,45.5,45.62,338569.0
2019-12-30 12:35:00,45.63,45.63,45.49,45.51,232780.0,45.63,45.63,45.49,45.51,232780.0
2019-12-30 12:40:00,45.52,45.58,45.48,45.49,320039.0,45.52,45.58,45.48,45.49,320039.0
2019-12-30 12:45:00,45.49,45.53,45.47,45.48,247998.0,45.49,45.53,45.47,45.48,247998.0
2019-12-30 12:50:00,45.49,45.56,45.47,45.53,327066.0,45.49,45.56,45.47,45.53,327066.0
2019-12-30 12:55:00,45.53,45.58,45.51,45.51,157631.0,45.53,45.58,45.51,45.51,157631.0
2019-12-30 13:00:00,45.51,45.59,45.49,45.51,182922.0,45.51,45.59,45.49,45.51,182922.0
2019-12-30 13:05:00,45.52,45.58,45.46,45.47,238255.0,45.52,45.58,45.46,45.47,238255.0
2019-12-30 13:10:00,45.47,45.56,45.45,45.5,264127.0,45.47,45.56,45.45,45.5,264127.0
2019-12-30 13:15:00,45.5,45.57,45.49,45.52,278263.0,45.5,45.57,45.49,45.52,278263.0
2019-12-30 13:20:00,45.52,45.52,45.47,45.5,141240.0,45.52,45.52,45.47,45.5,141240.0
2019-12-30 13:25:00,45.49,45.51,45.38,45.4,288014.0,45.49,45.51,45.38,45.4,288014.0
2019-12-30 13:30:00,45.39,45.45,45.39,45.42,220673.0,45.39,45.45,45.39,45.42,220673.0
2019-12-30 13:35:00,45.43,45.48,45.42,45.47,227081.0,45.43,45.48,45.42,45.47,227081.0
2019-12-30 13:40:00,45.46,45.48,45.4,45.42,205313.0,45.46,45.48,45.4,45.42,205313.0
2019-12-30 13:45:00,45.42,45.47,45.39,45.4,186502.0,45.42,45.47,45.39,45.4,186502.0
2019-12-30 13:50:00,45.39,45.45,45.38,45.43,161498.0,45.39,45.45,45.38,45.43,161498.0
2019-12-30 13:55:00,45.43,45.5,45.42,45.46,224733.0,45.43,45.5,45.42,45.46,224733.0
2019-12-30 14:00:00,45.46,45.47,45.27,45.32,453802.0,45.46,45.47,45.27,45.32,453802.0
2019-12-30 14:05:00,45.32,45.39,45.29,45.38,231728.0,45.32,45.39,45.29,45.38,231728.0
2019-12-30 14:10:00,45.38,45.41,45.3,45.34,224843.0,45.38,45.41,45.3,45.34,224843.0
2019-12-30 14:15:00,45.34,45.37,45.33,45.33,133887.0,45.34,45.37,45.33,45.33,133887.0
2019-12-30 14:20:00,45.34,45.35,45.25,45.25,183063.0,45.34,45.35,45.25,45.25,183063.0
2019-12-30 14:25:00,45.25,45.37,45.25,45.37,267657.0,45.25,45.37,45.25,45.37,267657.0
2019-12-30 14:30:00,45.36,45.37,45.19,45.22,347429.0,45.36,45.37,45.19,45.22,347429.0
2019-12-30 14:35:00,45.22,45.24,45.12,45.22,464862.0,45.22,45.24,45.12,45.22,464862.0
2019-12-30 14:40:00,45.23,45.28,45.17,45.22,268976.0,45.23,45.28,45.17,45.22,268976.0
2019-12-30 14:45:00,45.23,45.28,45.21,45.25,198959.0,45.23,45.28,45.21,45.25,198959.0
2019-12-30 14:50:00,45.25,45.32,45.24,45.29,252858.0,45.25,45.32,45.24,45.29,252858.0
2019-12-30 14:55:00,45.29,45.38,45.28,45.38,250351.0,45.29,45.38,45.28,45.38,250351.0
2019-12-30 15:00:00,45.38,45.43,45.3,45.43,298066.0,45.38,45.43,45.3,45.43,298066.0
2019-12-30 15:05:00,45.43,45.49,45.4,45.44,306980.0,45.43,45.49,45.4,45.44,306980.0
2019-12-30 15:10:00,45.44,45.45,45.4,45.4,150111.0,45.44,45.45,45.4,45.4,150111.0
2019-12-30 15:15:00,45.41,45.45,45.39,45.44,149623.0,45.41,45.45,45.39,45.44,149623.0
2019-12-30 15:20:00,45.44,45.51,45.44,45.47,287161.0,45.44,45.51,45.44,45.47,287161.0
2019-12-30 15:25:00,45.47,45.57,45.47,45.52,387136.0,45.47,45.57,45.47,45.52,387136.0
2019-12-30 15:30:00,45.52,45.56,45.47,45.52,247925.0,45.52,45.56,45.47,45.52,247925.0
2019-12-30 15:35:00,45.52,45.55,45.48,45.54,255147.0,45.52,45.55,45.48,45.54,255147.0
2019-12-30 15:40:00,45.54,45.55,45.45,45.49,264280.0,45.54,45.55,45.45,45.49,264280.0
2019-12-30 15:45:00,45.48,45.5,45.42,45.49,465926.0,45.48,45.5,45.42,45.49,465926.0
2019-12-30 15:50:00,45.49,45.5,45.42,45.48,505096.0,45.49,45.5,45.42,45.48,505096.0
2019-12-30 15:55:00,45.48,45.55,45.46,45.52,830346.0,45.48,45.55,45.46,45.52,830346.0
2019-12-31 09:30:00,45.08,45.6,44.92,45.55,1816183.0,45.08,45.6,44.92,45.55,1816183.0
2019-12-31 09:35:00,45.56,45.98,45.56,45.91,1724963.0,45.56,45.98,45.56,45.91,1724963.0
2019-12-31 09:40:00,45.91,46.09,45.89,45.91,1371592.0,45.91,46.09,45.89,45.91,1371592.0
2019-12-31 09:45:00,45.92,46.08,45.81,46.05,1111512.0,45.92,46.08,45.81,46.05,1111512.0
2019-12-31 09:50:00,46.04,46.05,45.87,45.92,695404.0,46.04,46.05,45.87,45.92,695404.0
2019-12-31 09:55:00,45.93,45.98,45.81,45.91,601784.0,45.93,45.98,45.81,45.91,601784.0
2019-12-31 10:00:00,45.92,45.96,45.74,45.75,718207.0,45.92,45.96,45.74,45.75,718207.0
2019-12-31 10:05:00,45.76,45.84,45.65,45.84,736246.0,45.76,45.84,45.65,45.84,736246.0
2019-12-31 10:10:00,45.84,45.9,45.8,45.88,457239.0,45.84,45.9,45.8,45.88,457239.0
2019-12-31 10:15:00,45.88,45.9,45.82,45.82,387503.0,45.88,45.9,45.82,45.82,387503.0
2019-12-31 10:20:00,45.83,45.87,45.76,45.82,315456.0,45.83,45.87,45.76,45.82,315456.0
2019-12-31 10:25:00,45.82,45.83,45.68,45.75,538581.0,45.82,45.83,45.68,45.75,538581.0
2019-12-31 10:30:00,45.75,45.87,45.73,45.85,369072.0,45.75,45.87,45.73,45.85,369072.0
2019-12-31 10:35:00,45.85,46.05,45.84,45.95,1086896.0,45.85,46.05,45.84,45.95,1086896.0
2019-12-31 10:40:00,45.96,46.03,45.93,45.97,346655.0,45.96,46.03,45.93,45.97,346655.0
2019-12-31 10:45:00,45.97,46.03,45.91,45.96,447352.0,45.97,46.03,45.91,45.96,447352.0
2019-12-31 10:50:00,45.96,45.98,45.83,45.91,516382.0,45.96,45.98,45.83,45.91,516382.0
2019-12-31 10:55:00,45.91,45.95,45.88,45.91,288083.0,45.91,45.95,45.88,45.91,288083.0
2019-12-31 11:00:00,45.9,46.01,45.9,45.95,358564.0,45.9,46.01,45.9,45.95,358564.0
2019-12-31 11:05:00,45.94,45.96,45.86,45.87,291345.0,45.94,45.96,45.86,45.87,291345.0
2019-12-31 11:10:00,45.87,45.9,45.83,45.84,265485.0,45.87,45.9,45.83,45.84,265485.0
2019-12-31 11:15:00,45.84,45.87,45.75,45.85,368276.0,45.84,45.87,45.75,45.85,368276.0
2019-12-31 11:20:00,45.86,45.88,45.8,45.81,191964.0,45.86,45.88,45.8,45.81,191964.0
2019-12-31 11:25:00,45.81,45.83,45.73,45.77,256884.0,45.81,45.83,45.73,45.77,256884.0
2019-12-31 11:30:00,45.76,45.76,45.58,45.63,539974.0,45.76,45.76,45.58,45.63,539974.0
2019-12-31 11:35:00,45.63,45.82,45.63,45.78,509116.0,45.63,45.82,45.63,45.78,509116.0
2019-12-31 11:40:00,45.79,45.79,45.67,45.72,243002.0,45.79,45.79,45.67,45.72,243002.0
2019-12-31 11:45:00,45.72,45.73,45.66,45.68,241287.0,45.72,45.73,45.66,45.68,241287.0
2019-12-31 11:50:00,45.68,45.74,45.67,45.7,163029.0,45.68,45.74,45.67,45.7,163029.0
2019-12-31 11:55:00,45.71,45.72,45.62,45.66,229035.0,45.71,45.72,45.62,45.66,229035.0
2019-12-31 12:00:00,45.67,45.76,45.65,45.76,212105.0,45.67,45.76,45.65,45.76,212105.0
2019-12-31 12:05:00,45.76,45.79,45.69,45.74,299712.0,45.76,45.79,45.69,45.74,299712.0
2019-12-31 12:10:00,45.75,45.75,45.63,45.68,235000.0,45.75,45.75,45.63,45.68,235000.0
2019-12-31 12:15:00,45.69,45.71,45.65,45.69,142267.0,45.69,45.71,45.65,45.69,142267.0
2019-12-31 12:20:00,45.68,45.7,45.65,45.66,126205.0,45.68,45.7,45.65,45.66,126205.0
2019-12-31 12:25:00,45.67,45.7,45.62,45.66,164981.0,45.67,45.7,45.62,45.66,164981.0
2019-12-31 12:30:00,45.66,45.75,45.65,45.69,213572.0,45.66,45.75,45.65,45.69,213572.0
2019-12-31 12:35:00,45.68,45.72,45.66,45.7,118091.0,45.68,45.72,45.66,45.7,118091.0
2019-12-31 12:40:00,45.7,45.71,45.66,45.67,103450.0,45.7,45.71,45.66,45.67,103450.0
2019-12-31 12:45:00,45.66,45.67,45.62,45.64,134891.0,45.66,45.67,45.62,45.64,134891.0
2019-12-31 12:50:00,45.64,45.66,45.63,45.64,102038.0,45.64,45.66,45.63,45.64,102038.0
2019-12-31 12:55:00,45.63,45.64,45.56,45.58,254102.0,45.63,45.64,45.56,45.58,254102.0
2019-12-31 13:00:00,45.58,45.64,45.58,45.6,152047.0,45.58,45.64,45.58,45.6,152047.0
2019-12-31 13:05:00,45.61,45.63,45.57,45.6,137026.0,45.61,45.63,45.57,45.6,137026.0
2019-12-31 13:10:00,45.59,45.66,45.56,45.65,205134.0,45.59,45.66,45.56,45.65,205134.0
2019-12-31 13:15:00,45.66,45.66,45.58,45.6,147493.0,45.66,45.66,45.58,45.6,147493.0
2019-12-31 13:20:00,45.59,45.63,45.59,45.62,89449.0,45.59,45.63,45.59,45.62,89449.0
2019-12-31 13:25:00,45.62,45.65,45.6,45.64,110465.0,45.62,45.65,45.6,45.64,110465.0
2019-12-31 13:30:00,45.64,45.69,45.61,45.67,204179.0,45.64,45.69,45.61,45.67,204179.0
2019-12-31 13:35:00,45.67,45.83,45.66,45.8,400837.0,45.67,45.83,45.66,45.8,400837.0
2019-12-31 13:40:00,45.81,45.86,45.8,45.83,283278.0,45.81,45.86,45.8,45.83,283278.0
2019-12-31 13:45:00,45.83,45.91,45.82,45.89,307134.0,45.83,45.91,45.82,45.89,307134.0
2019-12-31 13:50:00,45.9,45.9,45.83,45.85,241480.0,45.9,45.9,45.83,45.85,241480.0
2019-12-31 13:55:00,45.85,45.89,45.85,45.87,180644.0,45.85,45.89,45.85,45.87,180644.0
2019-12-31 14:00:00,45.87,45.88,45.82,45.84,184961.0,45.87,45.88,45.82,45.84,184961.0
2019-12-31 14:05:00,45.84,45.87,45.81,45.83,127386.0,45.84,45.87,45.81,45.83,127386.0
2019-12-31 14:10:00,45.83,45.87,45.81,45.87,107420.0,45.83,45.87,45.81,45.87,107420.0
2019-12-31 14:15:00,45.87,45.87,45.81,45.86,109832.0,45.87,45.87,45.81,45.86,109832.0
2019-12-31 14:20:00,45.86,45.87,45.84,45.86,102659.0,45.86,45.87,45.84,45.86,102659.0
2019-12-31 14:25:00,45.85,45.87,45.85,45.86,48549.0,45.85,45.87,45.85,45.86,48549.0
2019-12-31 14:30:00,45.86,45.88,45.84,45.84,134462.0,45.86,45.88,45.84,45.84,134462.0
2019-12-31 14:35:00,45.85,45.85,45.78,45.8,170403.0,45.85,45.85,45.78,45.8,170403.0
2019-12-31 14:40:00,45.81,45.81,45.75,45.77,137312.0,45.81,45.81,45.75,45.77,137312.0
2019-12-31 14:45:00,45.76,45.85,45.76,45.82,150932.0,45.76,45.85,45.76,45.82,150932.0
2019-12-31 14:50:00,45.83,45.84,45.81,45.81,113351.0,45.83,45.84,45.81,45.81,113351.0
2019-12-31 14:55:00,45.82,45.85,45.8,45.82,157166.0,45.82,45.85,45.8,45.82,157166.0
2019-12-31 15:00:00,45.83,45.88,45.8,45.88,120854.0,45.83,45.88,45.8,45.88,120854.0
2019-12-31 15:05:00,45.87,45.88,45.83,45.84,143948.0,45.87,45.88,45.83,45.84,143948.0
2019-12-31 15:10:00,45.85,45.88,45.82,45.86,175149.0,45.85,45.88,45.82,45.86,175149.0
2019-12-31 15:15:00,45.87,45.98,45.86,45.93,408942.0,45.87,45.98,45.86,45.93,408942.0
2019-12-31 15:20:00,45.92,45.97,45.87,45.88,221205.0,45.92,45.97,45.87,45.88,221205.0
2019-12-31 15:25:00,45.89,45.91,45.85,45.87,207868.0,45.89,45.91,45.85,45.87,207868.0
2019-12-31 15:30:00,45.87,45.9,45.83,45.89,261368.0,45.87,45.9,45.83,45.89,261368.0
2019-12-31 15:35:00,45.9,45.94,45.87,45.9,415416.0,45.9,45.94,45.87,45.9,415416.0
2019-12-31 15:40:00,45.9,45.93,45.88,45.91,339091.0,45.9,45.93,45.88,45.91,339091.0
2019-12-31 15:45:00,45.91,45.93,45.86,45.88,365650.0,45.91,45.93,45.86,45.88,365650.0
2019-12-31 15:50:00,45.88,45.9,45.81,45.87,640286.0,45.88,45.9,45.81,45.87,640286.0
2019-12-31 15:55:00,45.86,45.9,45.79,45.87,1247547.0,45.86,45.9,45.79,45.87,1247547.0
2020-01-02 09:30:00,46.86,47.09,46.63,46.86,3066465.0,46.86,47.09,46.63,46.86,3066465.0
2020-01-02 09:35:00,46.85,47.15,46.85,47.09,2071828.0,46.85,47.15,46.85,47.09,2071828.0
2020-01-02 09:40:00,47.08,47.14,46.96,47.03,923486.0,47.08,47.14,46.96,47.03,923486.0
2020-01-02 09:45:00,47.03,47.26,46.88,47.23,1579611.0,47.03,47.26,46.88,47.23,1579611.0
2020-01-02 09:50:00,47.24,47.38,47.21,47.31,1875709.0,47.24,47.38,47.21,47.31,1875709.0
2020-01-02 09:55:00,47.32,47.58,47.31,47.49,2297198.0,47.32,47.58,47.31,47.49,2297198.0
2020-01-02 10:00:00,47.5,47.72,47.49,47.72,1510606.0,47.5,47.72,47.49,47.72,1510606.0
2020-01-02 10:05:00,47.72,47.89,47.65,47.72,1716362.0,47.72,47.89,47.65,47.72,1716362.0
2020-01-02 10:10:00,47.72,47.81,47.52,47.59,1552431.0,47.72,47.81,47.52,47.59,1552431.0
2020-01-02 10:15:00,47.6,47.81,47.43,47.68,1671648.0,47.6,47.81,47.43,47.68,1671648.0
2020-01-02 10:20:00,47.68,47.74,47.62,47.64,920346.0,47.68,47.74,47.62,47.64,920346.0
2020-01-02 10:25:00,47.65,47.65,47.56,47.65,719906.0,47.65,47.65,47.56,47.65,719906.0
2020-01-02 10:30:00,47.65,47.68,47.59,47.66,649800.0,47.65,47.68,47.59,47.66,649800.0
2020-01-02 10:35:00,47.66,47.75,47.65,47.73,1057142.0,47.66,47.75,47.65,47.73,1057142.0
2020-01-02 10:40:00,47.73,47.99,47.72,47.86,1855744.0,47.73,47.99,47.72,47.86,1855744.0
2020-01-02 10:45:00,47.87,47.9,47.77,47.84,794829.0,47.87,47.9,47.77,47.84,794829.0
2020-01-02 10:50:00,47.84,47.89,47.79,47.85,596902.0,47.84,47.89,47.79,47.85,596902.0
2020-01-02 10:55:00,47.85,47.96,47.85,47.92,675026.0,47.85,47.96,47.85,47.92,675026.0
2020-01-02 11:00:00,47.93,47.96,47.82,47.91,534027.0,47.93,47.96,47.82,47.91,534027.0
2020-01-02 11:05:00,47.9,47.91,47.79,47.82,667254.0,47.9,47.91,47.79,47.82,667254.0
2020-01-02 11:10:00,47.82,47.87,47.71,47.87,686179.0,47.82,47.87,47.71,47.87,686179.0
2020-01-02 11:15:00,47.87,47.88,47.82,47.86,396741.0,47.87,47.88,47.82,47.86,396741.0
2020-01-02 11:20:00,47.86,47.86,47.72,47.77,475463.0,47.86,47.86,47.72,47.77,475463.0
2020-01-02 11:25:00,47.76,47.86,47.73,47.8,572455.0,47.76,47.86,47.73,47.8,572455.0
2020-01-02 11:30:00,47.81,47.81,47.73,47.73,504135.0,47.81,47.81,47.73,47.73,504135.0
2020-01-02 11:35:00,47.74,47.75,47.58,47.73,1096595.0,47.74,47.75,47.58,47.73,1096595.0
2020-01-02 11:40:00,47.72,47.82,47.71,47.82,328076.0,47.72,47.82,47.71,47.82,328076.0
2020-01-02 11:45:00,47.82,47.87,47.79,47.85,608925.0,47.82,47.87,47.79,47.85,608925.0
2020-01-02 11:50:00,47.86,47.9,47.85,47.88,521150.0,47.86,47.9,47.85,47.88,521150.0
2020-01-02 11:55:00,47.89,47.89,47.85,47.88,379021.0,47.89,47.89,47.85,47.88,379021.0
2020-01-02 12:00:00,47.88,47.89,47.79,47.84,414895.0,47.88,47.89,47.79,47.84,414895.0
2020-01-02 12:05:00,47.84,47.87,47.83,47.87,230260.0,47.84,47.87,47.83,47.87,230260.0
2020-01-02 12:10:00,47.86,47.87,47.81,47.85,222297.0,47.86,47.87,47.81,47.85,222297.0
2020-01-02 12:15:00,47.85,47.95,47.84,47.94,699636.0,47.85,47.95,47.84,47.94,699636.0
2020-01-02 12:20:00,47.94,47.98,47.9,47.93,466296.0,47.94,47.98,47.9,47.93,466296.0
2020-01-02 12:25:00,47.92,47.95,47.88,47.89,439326.0,47.92,47.95,47.88,47.89,439326.0
2020-01-02 12:30:00,47.89,47.98,47.88,47.96,453698.0,47.89,47.98,47.88,47.96,453698.0
2020-01-02 12:35:00,47.96,48.08,47.95,48.08,954378.0,47.96,48.08,47.95,48.08,954378.0
2020-01-02 12:40:00,48.07,48.2,48.05,48.19,1117907.0,48.07,48.2,48.05,48.19,1117907.0
2020-01-02 12:45:00,48.19,48.3,48.17,48.28,941102.0,48.19,48.3,48.17,48.28,941102.0
2020-01-02 12:50:00,48.29,48.39,48.24,48.36,911461.0,48.29,48.39,48.24,48.36,911461.0
2020-01-02 12:55:00,48.36,48.47,48.33,48.42,1094652.0,48.36,48.47,48.33,48.42,1094652.0
2020-01-02 13:00:00,48.41,48.45,48.31,48.4,865134.0,48.41,48.45,48.31,48.4,865134.0
2020-01-02 13:05:00,48.4,48.43,48.31,48.33,808037.0,48.4,48.43,48.31,48.33,808037.0
2020-01-02 13:10:00,48.32,48.39,48.29,48.37,459317.0,48.32,48.39,48.29,48.37,459317.0
2020-01-02 13:15:00,48.38,48.45,48.33,48.44,513329.0,48.38,48.45,48.33,48.44,513329.0
2020-01-02 13:20:00,48.43,48.48,48.41,48.47,690756.0,48.43,48.48,48.41,48.47,690756.0
2020-01-02 13:25:00,48.48,48.48,48.42,48.44,464144.0,48.48,48.48,48.42,48.44,464144.0
2020-01-02 13:30:00,48.45,48.53,48.44,48.48,726928.0,48.45,48.53,48.44,48.48,726928.0
2020-01-02 13:35:00,48.47,48.48,48.35,48.38,773410.0,48.47,48.48,48.35,48.38,773410.0
2020-01-02 13:40:00,48.37,48.4,48.34,48.4,485864.0,48.37,48.4,48.34,48.4,485864.0
2020-01-02 13:45:00,48.4,48.4,48.3,48.4,554377.0,48.4,48.4,48.3,48.4,554377.0
2020-01-02 13:50:00,48.4,48.4,48.37,48.38,238144.0,48.4,48.4,48.37,48.38,238144.0
2020-01-02 13:55:00,48.38,48.48,48.36,48.43,464402.0,48.38,48.48,48.36,48.43,464402.0
2020-01-02 14:00:00,48.43,48.53,48.4,48.53,467956.0,48.43,48.53,48.4,48.53,467956.0
2020-01-02 14:05:00,48.53,48.59,48.52,48.55,666594.0,48.53,48.59,48.52,48.55,666594.0
2020-01-02 14:10:00,48.55,48.64,48.52,48.59,697306.0,48.55,48.64,48.52,48.59,697306.0
2020-01-02 14:15:00,48.59,48.75,48.58,48.72,745154.0,48.59,48.75,48.58,48.72,745154.0
2020-01-02 14:20:00,48.73,48.74,48.66,48.72,791107.0,48.73,48.74,48.66,48.72,791107.0
2020-01-02 14:25:00,48.72,48.78,48.67,48.76,978890.0,48.72,48.78,48.67,48.76,978890.0
2020-01-02 14:30:00,48.76,48.84,48.74,48.83,693208.0,48.76,48.84,48.74,48.83,693208.0
2020-01-02 14:35:00,48.84,48.97,48.81,48.94,1141838.0,48.84,48.97,48.81,48.94,1141838.0
2020-01-02 14:40:00,48.94,48.99,48.92,48.98,1014427.0,48.94,48.99,48.92,48.98,1014427.0
2020-01-02 14:45:00,48.98,49.16,48.97,49.04,1693638.0,48.98,49.16,48.97,49.04,1693638.0
2020-01-02 14:50:00,49.04,49.13,48.98,49.03,1006723.0,49.04,49.13,48.98,49.03,1006723.0
2020-01-02 14:55:00,49.03,49.1,48.93,48.96,1062381.0,49.03,49.1,48.93,48.96,1062381.0
2020-01-02 15:00:00,48.96,49.06,48.95,49.01,627696.0,48.96,49.06,48.95,49.01,627696.0
2020-01-02 15:05:00,49.02,49.14,49.0,49.08,860842.0,49.02,49.14,49.0,49.08,860842.0
2020-01-02 15:10:00,49.08,49.23,49.07,49.21,1227328.0,49.08,49.23,49.07,49.21,1227328.0
2020-01-02 15:15:00,49.21,49.25,49.1,49.15,1098613.0,49.21,49.25,49.1,49.15,1098613.0
2020-01-02 15:20:00,49.14,49.18,49.07,49.09,964484.0,49.14,49.18,49.07,49.09,964484.0
2020-01-02 15:25:00,49.09,49.1,48.93,48.97,1692084.0,49.09,49.1,48.93,48.97,1692084.0
2020-01-02 15:30:00,48.97,48.99,48.83,48.93,1180320.0,48.97,48.99,48.83,48.93,1180320.0
2020-01-02 15:35:00,48.92,48.94,48.77,48.8,988430.0,48.92,48.94,48.77,48.8,988430.0
2020-01-02 15:40:00,48.82,48.92,48.8,48.87,961014.0,48.82,48.92,48.8,48.87,961014.0
2020-01-02 15:45:00,48.88,48.88,48.77,48.82,901926.0,48.88,48.88,48.77,48.82,901926.0
2020-01-02 15:50:00,48.82,48.99,48.81,48.96,1699080.0,48.82,48.99,48.81,48.96,1699080.0
2020-01-02 15:55:00,48.95,49.12,48.94,49.11,2594917.0,48.95,49.12,48.94,49.11,2594917.0
2020-01-03 09:30:00,48.03,48.54,47.54,48.44,4838060.0,48.03,48.54,47.54,48.44,4838060.0
2020-01-03 09:35:00,48.44,48.66,48.17,48.3,2653866.0,48.44,48.66,48.17,48.3,2653866.0
2020-01-03 09:40:00,48.3,48.45,48.07,48.34,2062065.0,48.3,48.45,48.07,48.34,2062065.0
2020-01-03 09:45:00,48.35,48.39,48.16,48.26,1214398.0,48.35,48.39,48.16,48.26,1214398.0
2020-01-03 09:50:00,48.25,48.33,47.93,48.09,1925297.0,48.25,48.33,47.93,48.09,1925297.0
2020-01-03 09:55:00,48.09,48.34,48.0,48.33,1376621.0,48.09,48.34,48.0,48.33,1376621.0
2020-01-03 10:00:00,48.32,48.37,48.0,48.15,1829009.0,48.32,48.37,48.0,48.15,1829009.0
2020-01-03 10:05:00,48.14,48.47,48.12,48.44,1369628.0,48.14,48.47,48.12,48.44,1369628.0
2020-01-03 10:10:00,48.45,48.55,48.36,48.43,1376453.0,48.45,48.55,48.36,48.43,1376453.0
2020-01-03 10:15:00,48.44,48.46,48.3,48.3,864726.0,48.44,48.46,48.3,48.3,864726.0
2020-01-03 10:20:00,48.3,48.34,48.17,48.28,874011.0,48.3,48.34,48.17,48.28,874011.0
2020-01-03 10:25:00,48.29,48.3,48.14,48.19,871463.0,48.29,48.3,48.14,48.19,871463.0
2020-01-03 10:30:00,48.19,48.27,48.17,48.18,582663.0,48.19,48.27,48.17,48.18,582663.0
2020-01-03 10:35:00,48.18,48.22,48.05,48.09,828920.0,48.18,48.22,48.05,48.09,828920.0
2020-01-03 10:40:00,48.09,48.29,48.08,48.26,702723.0,48.09,48.29,48.08,48.26,702723.0
2020-01-03 10:45:00,48.25,48.29,48.11,48.13,566203.0,48.25,48.29,48.11,48.13,566203.0
2020-01-03 10:50:00,48.14,48.16,48.05,48.11,688347.0,48.14,48.16,48.05,48.11,688347.0
2020-01-03 10:55:00,48.11,48.16,48.02,48.07,700886.0,48.11,48.16,48.02,48.07,700886.0
2020-01-03 11:00:00,48.09,48.14,48.05,48.12,327642.0,48.09,48.14,48.05,48.12,327642.0
2020-01-03 11:05:00,48.13,48.19,48.06,48.08,655162.0,48.13,48.19,48.06,48.08,655162.0
2020-01-03 11:10:00,48.08,48.18,48.04,48.14,482070.0,48.08,48.18,48.04,48.14,482070.0
2020-01-03 11:15:00,48.13,48.22,48.09,48.2,456441.0,48.13,48.22,48.09,48.2,456441.0
2020-01-03 11:20:00,48.19,48.3,48.18,48.29,489890.0,48.19,48.3,48.18,48.29,489890.0
2020-01-03 11:25:00,48.29,48.33,48.22,48.3,556027.0,48.29,48.33,48.22,48.3,556027.0
2020-01-03 11:30:00,48.3,48.44,48.29,48.43,565187.0,48.3,48.44,48.29,48.43,565187.0
2020-01-03 11:35:00,48.42,48.44,48.37,48.44,527777.0,48.42,48.44,48.37,48.44,527777.0
2020-01-03 11:40:00,48.44,48.47,48.31,48.38,883967.0,48.44,48.47,48.31,48.38,883967.0
2020-01-03 11:45:00,48.37,48.44,48.36,48.42,348676.0,48.37,48.44,48.36,48.42,348676.0
2020-01-03 11:50:00,48.42,48.47,48.36,48.46,424467.0,48.42,48.47,48.36,48.46,424467.0
2020-01-03 11:55:00,48.46,48.55,48.45,48.52,735839.0,48.46,48.55,48.45,48.52,735839.0
2020-01-03 12:00:00,48.52,48.77,48.51,48.77,1408523.0,48.52,48.77,48.51,48.77,1408523.0
2020-01-03 12:05:00,48.77,48.87,48.74,48.84,992036.0,48.77,48.87,48.74,48.84,992036.0
2020-01-03 12:10:00,48.85,48.89,48.68,48.73,1040039.0,48.85,48.89,48.68,48.73,1040039.0
2020-01-03 12:15:00,48.73,48.89,48.72,48.83,1004778.0,48.73,48.89,48.72,48.83,1004778.0
2020-01-03 12:20:00,48.82,48.95,48.82,48.92,879187.0,48.82,48.95,48.82,48.92,879187.0
2020-01-03 12:25:00,48.92,48.92,48.81,48.86,739665.0,48.92,48.92,48.81,48.86,739665.0
2020-01-03 12:30:00,48.86,48.97,48.82,48.97,983534.0,48.86,48.97,48.82,48.97,983534.0
2020-01-03 12:35:00,48.96,49.12,48.93,49.1,938121.0,48.96,49.12,48.93,49.1,938121.0
2020-01-03 12:40:00,49.11,49.31,49.09,49.29,1478076.0,49.11,49.31,49.09,49.29,1478076.0
2020-01-03 12:45:00,49.28,49.3,49.17,49.19,881198.0,49.28,49.3,49.17,49.19,881198.0
2020-01-03 12:50:00,49.2,49.39,49.16,49.37,1203624.0,49.2,49.39,49.16,49.37,1203624.0
2020-01-03 12:55:00,49.36,49.37,49.19,49.22,658208.0,49.36,49.37,49.19,49.22,658208.0
2020-01-03 13:00:00,49.23,49.25,49.16,49.17,534041.0,49.23,49.25,49.16,49.17,534041.0
2020-01-03 13:05:00,49.17,49.19,49.03,49.07,704674.0,49.17,49.19,49.03,49.07,704674.0
2020-01-03 13:10:00,49.06,49.14,48.93,48.94,781829.0,49.06,49.14,48.93,48.94,781829.0
2020-01-03 13:15:00,48.94,48.97,48.69,48.79,1075376.0,48.94,48.97,48.69,48.79,1075376.0
2020-01-03 13:20:00,48.78,48.95,48.72,48.86,985832.0,48.78,48.95,48.72,48.86,985832.0
2020-01-03 13:25:00,48.86,48.97,48.84,48.95,401890.0,48.86,48.97,48.84,48.95,401890.0
2020-01-03 13:30:00,48.95,49.07,48.89,48.92,674490.0,48.95,49.07,48.89,48.92,674490.0
2020-01-03 13:35:00,48.91,48.93,48.63,48.76,1015620.0,48.91,48.93,48.63,48.76,1015620.0
2020-01-03 13:40:00,48.77,48.86,48.7,48.72,614926.0,48.77,48.86,48.7,48.72,614926.0
2020-01-03 13:45:00,48.71,48.94,48.7,48.91,615464.0,48.71,48.94,48.7,48.91,615464.0
2020-01-03 13:50:00,48.91,48.94,48.83,48.84,425584.0,48.91,48.94,48.83,48.84,425584.0
2020-01-03 13:55:00,48.84,48.91,48.83,48.87,341855.0,48.84,48.91,48.83,48.87,341855.0
2020-01-03 14:00:00,48.87,48.93,48.7,48.75,575206.0,48.87,48.93,48.7,48.75,575206.0
2020-01-03 14:05:00,48.75,48.8,48.62,48.63,552133.0,48.75,48.8,48.62,48.63,552133.0
2020-01-03 14:10:00,48.63,48.7,48.54,48.57,727823.0,48.63,48.7,48.54,48.57,727823.0
2020-01-03 14:15:00,48.57,48.68,48.53,48.62,443851.0,48.57,48.68,48.53,48.62,443851.0
2020-01-03 14:20:00,48.62,48.65,48.56,48.61,230568.0,48.62,48.65,48.56,48.61,230568.0
2020-01-03 14:25:00,48.6,48.64,48.54,48.64,382527.0,48.6,48.64,48.54,48.64,382527.0
2020-01-03 14:30:00,48.63,48.78,48.61,48.75,552203.0,48.63,48.78,48.61,48.75,552203.0
2020-01-03 14:35:00,48.75,48.79,48.71,48.76,464762.0,48.75,48.79,48.71,48.76,464762.0
2020-01-03 14:40:00,48.76,48.78,48.69,48.69,323922.0,48.76,48.78,48.69,48.69,323922.0
2020-01-03 14:45:00,48.69,48.73,48.68,48.72,207551.0,48.69,48.73,48.68,48.72,207551.0
2020-01-03 14:50:00,48.73,48.8,48.72,48.78,304590.0,48.73,48.8,48.72,48.78,304590.0
2020-01-03 14:55:00,48.78,48.89,48.77,48.89,482199.0,48.78,48.89,48.77,48.89,482199.0
2020-01-03 15:00:00,48.89,48.89,48.83,48.85,446853.0,48.89,48.89,48.83,48.85,446853.0
2020-01-03 15:05:00,48.85,48.85,48.8,48.81,340425.0,48.85,48.85,48.8,48.81,340425.0
2020-01-03 15:10:00,48.82,48.83,48.75,48.77,447903.0,48.82,48.83,48.75,48.77,447903.0
2020-01-03 15:15:00,48.77,48.83,48.75,48.82,349671.0,48.77,48.83,48.75,48.82,349671.0
2020-01-03 15:20:00,48.82,48.87,48.79,48.84,382064.0,48.82,48.87,48.79,48.84,382064.0
2020-01-03 15:25:00,48.84,48.85,48.71,48.75,500085.0,48.84,48.85,48.71,48.75,500085.0
2020-01-03 15:30:00,48.74,48.81,48.74,48.79,404278.0,48.74,48.81,48.74,48.79,404278.0
2020-01-03 15:35:00,48.8,48.84,48.69,48.71,438866.0,48.8,48.84,48.69,48.71,438866.0
2020-01-03 15:40:00,48.72,48.74,48.62,48.65,625793.0,48.72,48.74,48.62,48.65,625793.0
2020-01-03 15:45:00,48.64,48.7,48.61,48.63,583241.0,48.64,48.7,48.61,48.63,583241.0
2020-01-03 15:50:00,48.63,48.69,48.58,48.61,1112572.0,48.63,48.69,48.58,48.61,1112572.0
2020-01-03 15:55:00,48.61,48.67,48.57,48.57,1446158.0,48.61,48.67,48.57,48.57,1446158.0
2020-01-06 09:30:00,48.01,48.39,47.86,48.1,2548300.0,48.01,48.39,47.86,48.1,2548300.0
2020-01-06 09:35:00,48.11,48.35,48.04,48.28,1616496.0,48.11,48.35,48.04,48.28,1616496.0
2020-01-06 09:40:00,48.27,48.36,48.11,48.25,1229681.0,48.27,48.36,48.11,48.25,1229681.0
2020-01-06 09:45:00,48.26,48.66,48.25,48.63,2020603.0,48.26,48.66,48.25,48.63,2020603.0
2020-01-06 09:50:00,48.62,48.8,48.59,48.64,1594668.0,48.62,48.8,48.59,48.64,1594668.0
2020-01-06 09:55:00,48.63,48.71,48.56,48.62,1054754.0,48.63,48.71,48.56,48.62,1054754.0
2020-01-06 10:00:00,48.62,48.86,48.59,48.8,1319630.0,48.62,48.86,48.59,48.8,1319630.0
2020-01-06 10:05:00,48.8,48.84,48.6,48.69,757197.0,48.8,48.84,48.6,48.69,757197.0
2020-01-06 10:10:00,48.69,48.78,48.53,48.62,933418.0,48.69,48.78,48.53,48.62,933418.0
2020-01-06 10:15:00,48.63,48.65,48.42,48.52,1089212.0,48.63,48.65,48.42,48.52,1089212.0
2020-01-06 10:20:00,48.53,48.74,48.49,48.72,888171.0,48.53,48.74,48.49,48.72,888171.0
2020-01-06 10:25:00,48.72,48.81,48.66,48.73,865771.0,48.72,48.81,48.66,48.73,865771.0
2020-01-06 10:30:00,48.73,48.8,48.56,48.57,622381.0,48.73,48.8,48.56,48.57,622381.0
2020-01-06 10:35:00,48.57,48.62,48.51,48.55,528512.0,48.57,48.62,48.51,48.55,528512.0
2020-01-06 10:40:00,48.55,48.73,48.52,48.71,708304.0,48.55,48.73,48.52,48.71,708304.0
2020-01-06 10:45:00,48.71,48.79,48.68,48.68,657842.0,48.71,48.79,48.68,48.68,657842.0
2020-01-06 10:50:00,48.69,48.72,48.62,48.71,392635.0,48.69,48.72,48.62,48.71,392635.0
2020-01-06 10:55:00,48.71,48.72,48.56,48.66,483374.0,48.71,48.72,48.56,48.66,483374.0
2020-01-06 11:00:00,48.66,48.67,48.53,48.57,621292.0,48.66,48.67,48.53,48.57,621292.0
2020-01-06 11:05:00,48.57,48.64,48.55,48.63,373963.0,48.57,48.64,48.55,48.63,373963.0
2020-01-06 11:10:00,48.64,48.69,48.55,48.58,431813.0,48.64,48.69,48.55,48.58,431813.0
2020-01-06 11:15:00,48.59,48.63,48.5,48.55,538629.0,48.59,48.63,48.5,48.55,538629.0
2020-01-06 11:20:00,48.55,48.59,48.41,48.48,827958.0,48.55,48.59,48.41,48.48,827958.0
2020-01-06 11:25:00,48.47,48.49,48.41,48.48,426090.0,48.47,48.49,48.41,48.48,426090.0
2020-01-06 11:30:00,48.48,48.6,48.48,48.52,505277.0,48.48,48.6,48.48,48.52,505277.0
2020-01-06 11:35:00,48.52,48.58,48.48,48.53,333681.0,48.52,48.58,48.48,48.53,333681.0
2020-01-06 11:40:00,48.53,48.58,48.48,48.49,286046.0,48.53,48.58,48.48,48.49,286046.0
2020-01-06 11:45:00,48.48,48.55,48.43,48.49,302365.0,48.48,48.55,48.43,48.49,302365.0
2020-01-06 11:50:00,48.49,48.5,48.37,48.38,423678.0,48.49,48.5,48.37,48.38,423678.0
2020-01-06 11:55:00,48.38,48.42,48.34,48.39,368551.0,48.38,48.42,48.34,48.39,368551.0
2020-01-06 12:00:00,48.39,48.39,48.25,48.28,564427.0,48.39,48.39,48.25,48.28,564427.0
2020-01-06 12:05:00,48.28,48.35,48.25,48.34,396406.0,48.28,48.35,48.25,48.34,396406.0
2020-01-06 12:10:00,48.34,48.39,48.16,48.2,573307.0,48.34,48.39,48.16,48.2,573307.0
2020-01-06 12:15:00,48.2,48.2,48.05,48.09,642073.0,48.2,48.2,48.05,48.09,642073.0
2020-01-06 12:20:00,48.09,48.22,48.07,48.18,430424.0,48.09,48.22,48.07,48.18,430424.0
2020-01-06 12:25:00,48.18,48.19,48.09,48.19,285610.0,48.18,48.19,48.09,48.19,285610.0
2020-01-06 12:30:00,48.19,48.27,48.15,48.16,432438.0,48.19,48.27,48.15,48.16,432438.0
2020-01-06 12:35:00,48.17,48.22,48.16,48.18,289467.0,48.17,48.22,48.16,48.18,289467.0
2020-01-06 12:40:00,48.17,48.3,48.17,48.26,405638.0,48.17,48.3,48.17,48.26,405638.0
2020-01-06 12:45:00,48.26,48.27,48.18,48.2,334385.0,48.26,48.27,48.18,48.2,334385.0
2020-01-06 12:50:00,48.2,48.23,48.1,48.13,464583.0,48.2,48.23,48.1,48.13,464583.0
2020-01-06 12:55:00,48.13,48.24,48.12,48.23,231124.0,48.13,48.24,48.12,48.23,231124.0
2020-01-06 13:00:00,48.23,48.27,48.17,48.27,322251.0,48.23,48.27,48.17,48.27,322251.0
2020-01-06 13:05:00,48.27,48.36,48.25,48.32,523108.0,48.27,48.36,48.25,48.32,523108.0
2020-01-06 13:10:00,48.32,48.38,48.28,48.33,270229.0,48.32,48.38,48.28,48.33,270229.0
2020-01-06 13:15:00,48.32,48.39,48.3,48.3,306910.0,48.32,48.39,48.3,48.3,306910.0
2020-01-06 13:20:00,48.31,48.34,48.25,48.26,274966.0,48.31,48.34,48.25,48.26,274966.0
2020-01-06 13:25:00,48.26,48.29,48.24,48.26,181220.0,48.26,48.29,48.24,48.26,181220.0
2020-01-06 13:30:00,48.26,48.34,48.24,48.3,272336.0,48.26,48.34,48.24,48.3,272336.0
2020-01-06 13:35:00,48.31,48.35,48.26,48.27,178672.0,48.31,48.35,48.26,48.27,178672.0
2020-01-06 13:40:00,48.27,48.32,48.25,48.28,171678.0,48.27,48.32,48.25,48.28,171678.0
2020-01-06 13:45:00,48.29,48.3,48.26,48.28,151700.0,48.29,48.3,48.26,48.28,151700.0
2020-01-06 13:50:00,48.27,48.28,48.2,48.21,277725.0,48.27,48.28,48.2,48.21,277725.0
2020-01-06 13:55:00,48.22,48.28,48.18,48.26,243856.0,48.22,48.28,48.18,48.26,243856.0
2020-01-06 14:00:00,48.25,48.26,48.15,48.23,254401.0,48.25,48.26,48.15,48.23,254401.0
2020-01-06 14:05:00,48.23,48.29,48.23,48.28,170685.0,48.23,48.29,48.23,48.28,170685.0
2020-01-06 14:10:00,48.28,48.36,48.27,48.31,340256.0,48.28,48.36,48.27,48.31,340256.0
2020-01-06 14:15:00,48.31,48.31,48.26,48.28,209610.0,48.31,48.31,48.26,48.28,209610.0
2020-01-06 14:20:00,48.28,48.3,48.23,48.28,187449.0,48.28,48.3,48.23,48.28,187449.0
2020-01-06 14:25:00,48.28,48.3,48.25,48.26,145096.0,48.28,48.3,48.25,48.26,145096.0
2020-01-06 14:30:00,48.26,48.27,48.19,48.2,191284.0,48.26,48.27,48.19,48.2,191284.0
2020-01-06 14:35:00,48.19,48.25,48.19,48.23,136203.0,48.19,48.25,48.19,48.23,136203.0
2020-01-06 14:40:00,48.23,48.25,48.2,48.24,175210.0,48.23,48.25,48.2,48.24,175210.0
2020-01-06 14:45:00,48.23,48.24,48.18,48.18,174465.0,48.23,48.24,48.18,48.18,174465.0
2020-01-06 14:50:00,48.18,48.22,48.16,48.19,200056.0,48.18,48.22,48.16,48.19,200056.0
2020-01-06 14:55:00,48.2,48.22,48.18,48.21,168363.0,48.2,48.22,48.18,48.21,168363.0
2020-01-06 15:00:00,48.21,48.24,48.19,48.2,249910.0,48.21,48.24,48.19,48.2,249910.0
2020-01-06 15:05:00,48.2,48.22,48.18,48.22,156208.0,48.2,48.22,48.18,48.22,156208.0
2020-01-06 15:10:00,48.21,48.3,48.2,48.3,263318.0,48.21,48.3,48.2,48.3,263318.0
2020-01-06 15:15:00,48.3,48.32,48.27,48.29,249616.0,48.3,48.32,48.27,48.29,249616.0
2020-01-06 15:20:00,48.29,48.29,48.24,48.28,299039.0,48.29,48.29,48.24,48.28,299039.0
2020-01-06 15:25:00,48.28,48.28,48.2,48.25,557109.0,48.28,48.28,48.2,48.25,557109.0
2020-01-06 15:30:00,48.24,48.31,48.23,48.3,316991.0,48.24,48.31,48.23,48.3,316991.0
2020-01-06 15:35:00,48.3,48.33,48.25,48.29,423022.0,48.3,48.33,48.25,48.29,423022.0
2020-01-06 15:40:00,48.3,48.32,48.29,48.32,242923.0,48.3,48.32,48.29,48.32,242923.0
2020-01-06 15:45:00,48.32,48.41,48.3,48.37,605218.0,48.32,48.41,48.3,48.37,605218.0
2020-01-06 15:50:00,48.37,48.39,48.34,48.36,767246.0,48.37,48.39,48.34,48.36,767246.0
2020-01-06 15:55:00,48.36,48.42,48.34,48.39,1104167.0,48.36,48.42,48.34,48.39,1104167.0
2020-01-07 09:30:00,49.35,49.39,49.05,49.06,4636375.0,49.35,49.39,49.05,49.06,4636375.0
2020-01-07 09:35:00,49.08,49.21,48.6,48.61,3669794.0,49.08,49.21,48.6,48.61,3669794.0
2020-01-07 09:40:00,48.61,48.7,48.21,48.33,2929773.0,48.61,48.7,48.21,48.33,2929773.0
2020-01-07 09:45:00,48.34,48.62,48.3,48.51,1899305.0,48.34,48.62,48.3,48.51,1899305.0
2020-01-07 09:50:00,48.53,48.7,48.42,48.53,1834763.0,48.53,48.7,48.42,48.53,1834763.0
2020-01-07 09:55:00,48.54,48.73,48.52,48.67,1284396.0,48.54,48.73,48.52,48.67,1284396.0
2020-01-07 10:00:00,48.66,48.75,48.52,48.6,1522507.0,48.66,48.75,48.52,48.6,1522507.0
2020-01-07 10:05:00,48.59,48.6,48.37,48.48,1344483.0,48.59,48.6,48.37,48.48,1344483.0
2020-01-07 10:10:00,48.48,48.6,48.33,48.57,1229150.0,48.48,48.6,48.33,48.57,1229150.0
2020-01-07 10:15:00,48.58,48.66,48.42,48.63,1073141.0,48.58,48.66,48.42,48.63,1073141.0
2020-01-07 10:20:00,48.64,48.87,48.62,48.7,1736305.0,48.64,48.87,48.62,48.7,1736305.0
2020-01-07 10:25:00,48.69,48.74,48.47,48.64,912127.0,48.69,48.74,48.47,48.64,912127.0
2020-01-07 10:30:00,48.63,48.68,48.38,48.63,1215663.0,48.63,48.68,48.38,48.63,1215663.0
2020-01-07 10:35:00,48.63,48.71,48.59,48.6,789309.0,48.63,48.71,48.59,48.6,789309.0
2020-01-07 10:40:00,48.61,48.71,48.5,48.56,595869.0,48.61,48.71,48.5,48.56,595869.0
2020-01-07 10:45:00,48.55,48.69,48.52,48.67,583274.0,48.55,48.69,48.52,48.67,583274.0
2020-01-07 10:50:00,48.68,48.68,48.55,48.61,499675.0,48.68,48.68,48.55,48.61,499675.0
2020-01-07 10:55:00,48.61,48.66,48.56,48.61,504333.0,48.61,48.66,48.56,48.61,504333.0
2020-01-07 11:00:00,48.61,48.63,48.45,48.52,762992.0,48.61,48.63,48.45,48.52,762992.0
2020-01-07 11:05:00,48.51,48.51,48.21,48.3,1167996.0,48.51,48.51,48.21,48.3,1167996.0
2020-01-07 11:10:00,48.3,48.3,48.11,48.24,1147036.0,48.3,48.3,48.11,48.24,1147036.0
2020-01-07 11:15:00,48.24,48.25,48.12,48.14,730209.0,48.24,48.25,48.12,48.14,730209.0
2020-01-07 11:20:00,48.13,48.24,48.04,48.22,782401.0,48.13,48.24,48.04,48.22,782401.0
2020-01-07 11:25:00,48.23,48.32,48.18,48.23,742342.0,48.23,48.32,48.18,48.23,742342.0
2020-01-07 11:30:00,48.23,48.25,48.08,48.09,575926.0,48.23,48.25,48.08,48.09,575926.0
2020-01-07 11:35:00,48.09,48.16,48.07,48.1,401136.0,48.09,48.16,48.07,48.1,401136.0
2020-01-07 11:40:00,48.11,48.2,48.1,48.13,410882.0,48.11,48.2,48.1,48.13,410882.0
2020-01-07 11:45:00,48.14,48.23,48.11,48.15,435457.0,48.14,48.23,48.11,48.15,435457.0
2020-01-07 11:50:00,48.16,48.25,48.12,48.23,347982.0,48.16,48.25,48.12,48.23,347982.0
2020-01-07 11:55:00,48.22,48.35,48.16,48.35,518457.0,48.22,48.35,48.16,48.35,518457.0
2020-01-07 12:00:00,48.35,48.35,48.27,48.31,442812.0,48.35,48.35,48.27,48.31,442812.0
2020-01-07 12:05:00,48.31,48.4,48.27,48.37,412051.0,48.31,48.4,48.27,48.37,412051.0
2020-01-07 12:10:00,48.37,48.37,48.3,48.34,313366.0,48.37,48.37,48.3,48.34,313366.0
2020-01-07 12:15:00,48.34,48.45,48.29,48.44,386833.0,48.34,48.45,48.29,48.44,386833.0
2020-01-07 12:20:00,48.44,48.51,48.43,48.5,475014.0,48.44,48.51,48.43,48.5,475014.0
2020-01-07 12:25:00,48.5,48.52,48.43,48.44,378060.0,48.5,48.52,48.43,48.44,378060.0
2020-01-07 12:30:00,48.43,48.56,48.42,48.52,389001.0,48.43,48.56,48.42,48.52,389001.0
2020-01-07 12:35:00,48.53,48.57,48.48,48.49,391132.0,48.53,48.57,48.48,48.49,391132.0
2020-01-07 12:40:00,48.48,48.54,48.46,48.48,406290.0,48.48,48.54,48.46,48.48,406290.0
2020-01-07 12:45:00,48.47,48.48,48.35,48.35,464985.0,48.47,48.48,48.35,48.35,464985.0
2020-01-07 12:50:00,48.35,48.41,48.33,48.39,257331.0,48.35,48.41,48.33,48.39,257331.0
2020-01-07 12:55:00,48.39,48.4,48.35,48.36,217183.0,48.39,48.4,48.35,48.36,217183.0
2020-01-07 13:00:00,48.36,48.39,48.34,48.36,210133.0,48.36,48.39,48.34,48.36,210133.0
2020-01-07 13:05:00,48.37,48.39,48.34,48.39,151398.0,48.37,48.39,48.34,48.39,151398.0
2020-01-07 13:10:00,48.39,48.4,48.32,48.32,234276.0,48.39,48.4,48.32,48.32,234276.0
2020-01-07 13:15:00,48.32,48.33,48.27,48.28,291659.0,48.32,48.33,48.27,48.28,291659.0
2020-01-07 13:20:00,48.28,48.31,48.19,48.21,447029.0,48.28,48.31,48.19,48.21,447029.0
2020-01-07 13:25:00,48.2,48.27,48.14,48.15,389736.0,48.2,48.27,48.14,48.15,389736.0
2020-01-07 13:30:00,48.14,48.3,48.13,48.25,397646.0,48.14,48.3,48.13,48.25,397646.0
2020-01-07 13:35:00,48.25,48.28,48.21,48.23,264097.0,48.25,48.28,48.21,48.23,264097.0
2020-01-07 13:40:00,48.23,48.3,48.23,48.25,222770.0,48.23,48.3,48.23,48.25,222770.0
2020-01-07 13:45:00,48.24,48.29,48.21,48.28,236980.0,48.24,48.29,48.21,48.28,236980.0
2020-01-07 13:50:00,48.29,48.32,48.24,48.31,283942.0,48.29,48.32,48.24,48.31,283942.0
2020-01-07 13:55:00,48.3,48.4,48.3,48.39,299011.0,48.3,48.4,48.3,48.39,299011.0
2020-01-07 14:00:00,48.4,48.4,48.29,48.33,246452.0,48.4,48.4,48.29,48.33,246452.0
2020-01-07 14:05:00,48.33,48.36,48.29,48.32,152015.0,48.33,48.36,48.29,48.32,152015.0
2020-01-07 14:10:00,48.32,48.36,48.25,48.3,289663.0,48.32,48.36,48.25,48.3,289663.0
2020-01-07 14:15:00,48.29,48.3,48.22,48.27,251018.0,48.29,48.3,48.22,48.27,251018.0
2020-01-07 14:20:00,48.27,48.33,48.26,48.32,171287.0,48.27,48.33,48.26,48.32,171287.0
2020-01-07 14:25:00,48.33,48.39,48.32,48.35,311866.0,48.33,48.39,48.32,48.35,311866.0
2020-01-07 14:30:00,48.36,48.38,48.3,48.31,197433.0,48.36,48.38,48.3,48.31,197433.0
2020-01-07 14:35:00,48.31,48.34,48.23,48.24,277448.0,48.31,48.34,48.23,48.24,277448.0
2020-01-07 14:40:00,48.23,48.28,48.22,48.27,182073.0,48.23,48.28,48.22,48.27,182073.0
2020-01-07 14:45:00,48.27,48.35,48.26,48.34,144773.0,48.27,48.35,48.26,48.34,144773.0
2020-01-07 14:50:00,48.34,48.35,48.31,48.33,137655.0,48.34,48.35,48.31,48.33,137655.0
2020-01-07 14:55:00,48.33,48.35,48.29,48.32,144016.0,48.33,48.35,48.29,48.32,144016.0
2020-01-07 15:00:00,48.33,48.35,48.3,48.31,223162.0,48.33,48.35,48.3,48.31,223162.0
2020-01-07 15:05:00,48.3,48.35,48.3,48.35,202857.0,48.3,48.35,48.3,48.35,202857.0
2020-01-07 15:10:00,48.34,48.39,48.34,48.39,219224.0,48.34,48.39,48.34,48.39,219224.0
2020-01-07 15:15:00,48.39,48.45,48.35,48.36,469888.0,48.39,48.45,48.35,48.36,469888.0
2020-01-07 15:20:00,48.37,48.38,48.32,48.36,257829.0,48.37,48.38,48.32,48.36,257829.0
2020-01-07 15:25:00,48.36,48.42,48.35,48.42,281190.0,48.36,48.42,48.35,48.42,281190.0
2020-01-07 15:30:00,48.41,48.42,48.34,48.34,343294.0,48.41,48.42,48.34,48.34,343294.0
2020-01-07 15:35:00,48.35,48.35,48.27,48.32,336650.0,48.35,48.35,48.27,48.32,336650.0
2020-01-07 15:40:00,48.31,48.4,48.3,48.4,268002.0,48.31,48.4,48.3,48.4,268002.0
2020-01-07 15:45:00,48.4,48.4,48.35,48.4,469180.0,48.4,48.4,48.35,48.4,469180.0
2020-01-07 15:50:00,48.39,48.39,48.24,48.32,900500.0,48.39,48.39,48.24,48.32,900500.0
2020-01-07 15:55:00,48.33,48.34,48.23,48.24,1163509.0,48.33,48.34,48.23,48.24,1163509.0
2020-01-08 09:30:00,47.84,48.14,47.59,48.07,2645712.0,47.84,48.14,47.59,48.07,2645712.0
2020-01-08 09:35:00,48.07,48.21,47.73,47.76,1590491.0,48.07,48.21,47.73,47.76,1590491.0
2020-01-08 09:40:00,47.76,47.85,47.55,47.68,1678469.0,47.76,47.85,47.55,47.68,1678469.0
2020-01-08 09:45:00,47.69,47.73,47.39,47.48,2266749.0,47.69,47.73,47.39,47.48,2266749.0
2020-01-08 09:50:00,47.48,47.71,47.35,47.7,1556642.0,47.48,47.71,47.35,47.7,1556642.0
2020-01-08 09:55:00,47.71,47.88,47.71,47.76,1245225.0,47.71,47.88,47.71,47.76,1245225.0
2020-01-08 10:00:00,47.77,47.85,47.64,47.64,811573.0,47.77,47.85,47.64,47.64,811573.0
2020-01-08 10:05:00,47.64,47.7,47.62,47.62,466561.0,47.64,47.7,47.62,47.62,466561.0
2020-01-08 10:10:00,47.63,47.64,47.38,47.41,1153975.0,47.63,47.64,47.38,47.41,1153975.0
2020-01-08 10:15:00,47.41,47.55,47.38,47.47,997647.0,47.41,47.55,47.38,47.47,997647.0
2020-01-08 10:20:00,47.47,47.55,47.33,47.43,867911.0,47.47,47.55,47.33,47.43,867911.0
2020-01-08 10:25:00,47.43,47.59,47.42,47.56,658735.0,47.43,47.59,47.42,47.56,658735.0
2020-01-08 10:30:00,47.55,47.65,47.53,47.57,758439.0,47.55,47.65,47.53,47.57,758439.0
2020-01-08 10:35:00,47.57,47.64,47.51,47.54,453520.0,47.57,47.64,47.51,47.54,453520.0
2020-01-08 10:40:00,47.53,47.56,47.41,47.45,527698.0,47.53,47.56,47.41,47.45,527698.0
2020-01-08 10:45:00,47.44,47.52,47.17,47.27,882650.0,47.44,47.52,47.17,47.27,882650.0
2020-01-08 10:50:00,47.27,47.36,47.14,47.28,899392.0,47.27,47.36,47.14,47.28,899392.0
2020-01-08 10:55:00,47.27,47.37,47.26,47.3,522584.0,47.27,47.37,47.26,47.3,522584.0
2020-01-08 11:00:00,47.3,47.34,47.14,47.27,855770.0,47.3,47.34,47.14,47.27,855770.0
2020-01-08 11:05:00,47.26,47.32,47.2,47.24,421771.0,47.26,47.32,47.2,47.24,421771.0
2020-01-08 11:10:00,47.24,47.34,47.23,47.28,504058.0,47.24,47.34,47.23,47.28,504058.0
2020-01-08 11:15:00,47.28,47.35,47.21,47.35,576617.0,47.28,47.35,47.21,47.35,576617.0
2020-01-08 11:20:00,47.35,47.4,47.31,47.36,416728.0,47.35,47.4,47.31,47.36,416728.0
2020-01-08 11:25:00,47.35,47.56,47.23,47.55,746948.0,47.35,47.56,47.23,47.55,746948.0
2020-01-08 11:30:00,47.54,47.59,47.4,47.45,741397.0,47.54,47.59,47.4,47.45,741397.0
2020-01-08 11:35:00,47.46,47.72,47.44,47.72,1085740.0,47.46,47.72,47.44,47.72,1085740.0
2020-01-08 11:40:00,47.72,47.89,47.68,47.78,1665919.0,47.72,47.89,47.68,47.78,1665919.0
2020-01-08 11:45:00,47.77,47.77,47.64,47.7,685332.0,47.77,47.77,47.64,47.7,685332.0
2020-01-08 11:50:00,47.69,47.75,47.63,47.67,478310.0,47.69,47.75,47.63,47.67,478310.0
2020-01-08 11:55:00,47.67,47.68,47.52,47.55,559383.0,47.67,47.68,47.52,47.55,559383.0
2020-01-08 12:00:00,47.55,47.61,47.54,47.57,288624.0,47.55,47.61,47.54,47.57,288624.0
2020-01-08 12:05:00,47.58,47.62,47.53,47.55,260510.0,47.58,47.62,47.53,47.55,260510.0
2020-01-08 12:10:00,47.55,47.58,47.48,47.57,378297.0,47.55,47.58,47.48,47.57,378297.0
2020-01-08 12:15:00,47.57,47.66,47.56,47.58,553424.0,47.57,47.66,47.56,47.58,553424.0
2020-01-08 12:20:00,47.58,47.7,47.53,47.66,340990.0,47.58,47.7,47.53,47.66,340990.0
2020-01-08 12:25:00,47.66,47.74,47.66,47.71,406296.0,47.66,47.74,47.66,47.71,406296.0
2020-01-08 12:30:00,47.71,47.74,47.68,47.7,234769.0,47.71,47.74,47.68,47.7,234769.0
2020-01-08 12:35:00,47.69,47.7,47.6,47.64,310068.0,47.69,47.7,47.6,47.64,310068.0
2020-01-08 12:40:00,47.63,47.66,47.61,47.63,168877.0,47.63,47.66,47.61,47.63,168877.0
2020-01-08 12:45:00,47.63,47.67,47.6,47.66,207110.0,47.63,47.67,47.6,47.66,207110.0
2020-01-08 12:50:00,47.67,47.73,47.64,47.73,235537.0,47.67,47.73,47.64,47.73,235537.0
2020-01-08 12:55:00,47.73,47.85,47.72,47.84,583565.0,47.73,47.85,47.72,47.84,583565.0
2020-01-08 13:00:00,47.84,47.89,47.74,47.75,469148.0,47.84,47.89,47.74,47.75,469148.0
2020-01-08 13:05:00,47.76,47.83,47.75,47.79,187869.0,47.76,47.83,47.75,47.79,187869.0
2020-01-08 13:10:00,47.8,47.81,47.76,47.78,197782.0,47.8,47.81,47.76,47.78,197782.0
2020-01-08 13:15:00,47.79,47.79,47.72,47.73,204123.0,47.79,47.79,47.72,47.73,204123.0
2020-01-08 13:20:00,47.73,47.78,47.68,47.78,229245.0,47.73,47.78,47.68,47.78,229245.0
2020-01-08 13:25:00,47.78,47.83,47.78,47.8,197719.0,47.78,47.83,47.78,47.8,197719.0
2020-01-08 13:30:00,47.8,47.84,47.78,47.84,153808.0,47.8,47.84,47.78,47.84,153808.0
2020-01-08 13:35:00,47.84,47.87,47.81,47.83,255446.0,47.84,47.87,47.81,47.83,255446.0
2020-01-08 13:40:00,47.83,47.94,47.8,47.92,409526.0,47.83,47.94,47.8,47.92,409526.0
2020-01-08 13:45:00,47.92,47.94,47.88,47.93,283633.0,47.92,47.94,47.88,47.93,283633.0
2020-01-08 13:50:00,47.93,47.96,47.84,47.86,506978.0,47.93,47.96,47.84,47.86,506978.0
2020-01-08 13:55:00,47.87,47.9,47.81,47.84,334895.0,47.87,47.9,47.81,47.84,334895.0
2020-01-08 14:00:00,47.85,48.0,47.81,48.0,499727.0,47.85,48.0,47.81,48.0,499727.0
2020-01-08 14:05:00,48.0,48.1,47.99,48.02,668679.0,48.0,48.1,47.99,48.02,668679.0
2020-01-08 14:10:00,48.02,48.1,48.0,48.06,493683.0,48.02,48.1,48.0,48.06,493683.0
2020-01-08 14:15:00,48.06,48.07,48.02,48.04,251603.0,48.06,48.07,48.02,48.04,251603.0
2020-01-08 14:20:00,48.03,48.09,48.03,48.04,234586.0,48.03,48.09,48.03,48.04,234586.0
2020-01-08 14:25:00,48.05,48.09,48.0,48.02,221674.0,48.05,48.09,48.0,48.02,221674.0
2020-01-08 14:30:00,48.03,48.06,47.96,48.01,430783.0,48.03,48.06,47.96,48.01,430783.0
2020-01-08 14:35:00,48.01,48.09,48.01,48.07,239542.0,48.01,48.09,48.01,48.07,239542.0
2020-01-08 14:40:00,48.07,48.09,48.05,48.06,190677.0,48.07,48.09,48.05,48.06,190677.0
2020-01-08 14:45:00,48.07,48.08,48.01,48.04,285642.0,48.07,48.08,48.01,48.04,285642.0
2020-01-08 14:50:00,48.05,48.08,48.04,48.05,155483.0,48.05,48.08,48.04,48.05,155483.0
2020-01-08 14:55:00,48.05,48.08,48.01,48.07,191130.0,48.05,48.08,48.01,48.07,191130.0
2020-01-08 15:00:00,48.08,48.18,48.06,48.14,428275.0,48.08,48.18,48.06,48.14,428275.0
2020-01-08 15:05:00,48.14,48.21,48.11,48.21,387484.0,48.14,48.21,48.11,48.21,387484.0
2020-01-08 15:10:00,48.2,48.27,48.15,48.18,511310.0,48.2,48.27,48.15,48.18,511310.0
2020-01-08 15:15:00,48.19,48.23,48.16,48.23,296470.0,48.19,48.23,48.16,48.23,296470.0
2020-01-08 15:20:00,48.23,48.3,48.2,48.27,419766.0,48.23,48.3,48.2,48.27,419766.0
2020-01-08 15:25:00,48.28,48.29,48.2,48.24,414963.0,48.28,48.29,48.2,48.24,414963.0
2020-01-08 15:30:00,48.25,48.25,48.15,48.16,402762.0,48.25,48.25,48.15,48.16,402762.0
2020-01-08 15:35:00,48.15,48.16,48.08,48.1,514969.0,48.15,48.16,48.08,48.1,514969.0
2020-01-08 15:40:00,48.1,48.16,48.08,48.13,382482.0,48.1,48.16,48.08,48.13,382482.0
2020-01-08 15:45:00,48.14,48.14,47.83,47.83,920525.0,48.14,48.14,47.83,47.83,920525.0
2020-01-08 15:50:00,47.83,47.94,47.7,47.83,1208403.0,47.83,47.94,47.7,47.83,1208403.0
2020-01-08 15:55:00,47.83,47.87,47.78,47.84,1114619.0,47.83,47.87,47.78,47.84,1114619.0
2020-01-09 09:30:00,48.94,49.14,48.83,49.08,3522437.0,48.94,49.14,48.83,49.08,3522437.0
2020-01-09 09:35:00,49.08,49.19,48.84,49.06,2344254.0,49.08,49.19,48.84,49.06,2344254.0
2020-01-09 09:40:00,49.06,49.37,49.04,49.34,2600827.0,49.06,49.37,49.04,49.34,2600827.0
2020-01-09 09:45:00,49.34,49.49,49.25,49.47,2268585.0,49.34,49.49,49.25,49.47,2268585.0
2020-01-09 09:50:00,49.48,49.89,49.46,49.75,3682550.0,49.48,49.89,49.46,49.75,3682550.0
2020-01-09 09:55:00,49.74,49.87,49.45,49.54,2365058.0,49.74,49.87,49.45,49.54,2365058.0
2020-01-09 10:00:00,49.53,49.72,49.52,49.7,1468890.0,49.53,49.72,49.52,49.7,1468890.0
2020-01-09 10:05:00,49.7,49.79,49.61,49.72,1314842.0,49.7,49.79,49.61,49.72,1314842.0
2020-01-09 10:10:00,49.73,49.85,49.7,49.85,1385947.0,49.73,49.85,49.7,49.85,1385947.0
2020-01-09 10:15:00,49.85,49.96,49.74,49.95,2008355.0,49.85,49.96,49.74,49.95,2008355.0
2020-01-09 10:20:00,49.94,49.95,49.74,49.78,1231415.0,49.94,49.95,49.74,49.78,1231415.0
2020-01-09 10:25:00,49.77,49.87,49.69,49.7,988960.0,49.77,49.87,49.69,49.7,988960.0
2020-01-09 10:30:00,49.7,49.85,49.66,49.84,760603.0,49.7,49.85,49.66,49.84,760603.0
2020-01-09 10:35:00,49.83,49.85,49.73,49.84,700830.0,49.83,49.85,49.73,49.84,700830.0
2020-01-09 10:40:00,49.84,49.85,49.69,49.78,788727.0,49.84,49.85,49.69,49.78,788727.0
2020-01-09 10:45:00,49.78,49.89,49.76,49.89,737631.0,49.78,49.89,49.76,49.89,737631.0
2020-01-09 10:50:00,49.89,49.94,49.87,49.93,810185.0,49.89,49.94,49.87,49.93,810185.0
2020-01-09 10:55:00,49.93,49.95,49.89,49.9,564472.0,49.93,49.95,49.89,49.9,564472.0
2020-01-09 11:00:00,49.9,49.93,49.84,49.9,723089.0,49.9,49.93,49.84,49.9,723089.0
2020-01-09 11:05:00,49.89,49.93,49.77,49.78,560712.0,49.89,49.93,49.77,49.78,560712.0
2020-01-09 11:10:00,49.78,49.82,49.73,49.76,709773.0,49.78,49.82,49.73,49.76,709773.0
2020-01-09 11:15:00,49.77,49.82,49.65,49.68,892033.0,49.77,49.82,49.65,49.68,892033.0
2020-01-09 11:20:00,49.68,49.76,49.62,49.66,569810.0,49.68,49.76,49.62,49.66,569810.0
2020-01-09 11:25:00,49.66,49.66,49.48,49.61,1047946.0,49.66,49.66,49.48,49.61,1047946.0
2020-01-09 11:30:00,49.6,49.75,49.59,49.67,871885.0,49.6,49.75,49.59,49.67,871885.0
2020-01-09 11:35:00,49.66,49.79,49.65,49.77,671047.0,49.66,49.79,49.65,49.77,671047.0
2020-01-09 11:40:00,49.78,49.81,49.75,49.79,451135.0,49.78,49.81,49.75,49.79,451135.0
2020-01-09 11:45:00,49.79,49.86,49.78,49.85,462261.0,49.79,49.86,49.78,49.85,462261.0
2020-01-09 11:50:00,49.84,49.85,49.72,49.73,720471.0,49.84,49.85,49.72,49.73,720471.0
2020-01-09 11:55:00,49.73,49.74,49.56,49.64,774646.0,49.73,49.74,49.56,49.64,774646.0
2020-01-09 12:00:00,49.64,49.66,49.56,49.62,426316.0,49.64,49.66,49.56,49.62,426316.0
2020-01-09 12:05:00,49.62,49.64,49.54,49.58,407604.0,49.62,49.64,49.54,49.58,407604.0
2020-01-09 12:10:00,49.58,49.62,49.5,49.55,674035.0,49.58,49.62,49.5,49.55,674035.0
2020-01-09 12:15:00,49.54,49.65,49.53,49.55,509504.0,49.54,49.65,49.53,49.55,509504.0
2020-01-09 12:20:00,49.56,49.56,49.18,49.24,1543674.0,49.56,49.56,49.18,49.24,1543674.0
2020-01-09 12:25:00,49.24,49.33,49.1,49.18,1270206.0,49.24,49.33,49.1,49.18,1270206.0
2020-01-09 12:30:00,49.17,49.19,48.88,48.9,1338992.0,49.17,49.19,48.88,48.9,1338992.0
2020-01-09 12:35:00,48.9,49.11,48.9,49.06,991956.0,48.9,49.11,48.9,49.06,991956.0
2020-01-09 12:40:00,49.07,49.07,48.39,48.62,2125662.0,49.07,49.07,48.39,48.62,2125662.0
2020-01-09 12:45:00,48.64,48.99,48.6,48.95,2191729.0,48.64,48.99,48.6,48.95,2191729.0
2020-01-09 12:50:00,48.94,49.08,48.93,49.03,942406.0,48.94,49.08,48.93,49.03,942406.0
2020-01-09 12:55:00,49.03,49.12,48.9,48.94,789202.0,49.03,49.12,48.9,48.94,789202.0
2020-01-09 13:00:00,48.94,48.97,48.79,48.88,638866.0,48.94,48.97,48.79,48.88,638866.0
2020-01-09 13:05:00,48.87,48.91,48.7,48.73,469394.0,48.87,48.91,48.7,48.73,469394.0
2020-01-09 13:10:00,48.74,48.81,48.65,48.77,747023.0,48.74,48.81,48.65,48.77,747023.0
2020-01-09 13:15:00,48.77,48.83,48.64,48.69,611992.0,48.77,48.83,48.64,48.69,611992.0
2020-01-09 13:20:00,48.7,48.77,48.56,48.77,743090.0,48.7,48.77,48.56,48.77,743090.0
2020-01-09 13:25:00,48.77,48.9,48.71,48.9,711590.0,48.77,48.9,48.71,48.9,711590.0
2020-01-09 13:30:00,48.9,48.9,48.82,48.89,420296.0,48.9,48.9,48.82,48.89,420296.0
2020-01-09 13:35:00,48.9,48.93,48.73,48.78,485543.0,48.9,48.93,48.73,48.78,485543.0
2020-01-09 13:40:00,48.78,48.78,48.67,48.68,337729.0,48.78,48.78,48.67,48.68,337729.0
2020-01-09 13:45:00,48.69,48.88,48.67,48.88,479248.0,48.69,48.88,48.67,48.88,479248.0
2020-01-09 13:50:00,48.88,48.94,48.84,48.84,388289.0,48.88,48.94,48.84,48.84,388289.0
2020-01-09 13:55:00,48.85,49.04,48.84,48.92,629191.0,48.85,49.04,48.84,48.92,629191.0
2020-01-09 14:00:00,48.92,48.98,48.85,48.89,471062.0,48.92,48.98,48.85,48.89,471062.0
2020-01-09 14:05:00,48.89,48.92,48.79,48.85,322169.0,48.89,48.92,48.79,48.85,322169.0
2020-01-09 14:10:00,48.85,48.92,48.8,48.89,286412.0,48.85,48.92,48.8,48.89,286412.0
2020-01-09 14:15:00,48.9,48.93,48.77,48.79,282617.0,48.9,48.93,48.77,48.79,282617.0
2020-01-09 14:20:00,48.79,48.9,48.77,48.88,260708.0,48.79,48.9,48.77,48.88,260708.0
2020-01-09 14:25:00,48.87,48.91,48.83,48.86,265678.0,48.87,48.91,48.83,48.86,265678.0
2020-01-09 14:30:00,48.86,48.99,48.82,48.98,445413.0,48.86,48.99,48.82,48.98,445413.0
2020-01-09 14:35:00,48.98,49.08,48.95,49.08,731114.0,48.98,49.08,48.95,49.08,731114.0
2020-01-09 14:40:00,49.08,49.1,48.99,49.01,456681.0,49.08,49.1,48.99,49.01,456681.0
2020-01-09 14:45:00,49.0,49.02,48.95,48.98,381009.0,49.0,49.02,48.95,48.98,381009.0
2020-01-09 14:50:00,48.99,49.05,48.88,48.95,571064.0,48.99,49.05,48.88,48.95,571064.0
2020-01-09 14:55:00,48.95,49.02,48.94,48.96,306756.0,48.95,49.02,48.94,48.96,306756.0
2020-01-09 15:00:00,48.95,48.98,48.89,48.97,359793.0,48.95,48.98,48.89,48.97,359793.0
2020-01-09 15:05:00,48.97,48.99,48.93,48.95,441701.0,48.97,48.99,48.93,48.95,441701.0
2020-01-09 15:10:00,48.94,48.96,48.85,48.87,348315.0,48.94,48.96,48.85,48.87,348315.0
2020-01-09 15:15:00,48.87,48.95,48.85,48.92,322468.0,48.87,48.95,48.85,48.92,322468.0
2020-01-09 15:20:00,48.92,48.94,48.88,48.9,243666.0,48.92,48.94,48.88,48.9,243666.0
2020-01-09 15:25:00,48.9,48.93,48.85,48.93,284010.0,48.9,48.93,48.85,48.93,284010.0
2020-01-09 15:30:00,48.92,48.99,48.92,48.94,427827.0,48.92,48.99,48.92,48.94,427827.0
2020-01-09 15:35:00,48.94,48.98,48.92,48.94,631672.0,48.94,48.98,48.92,48.94,631672.0
2020-01-09 15:40:00,48.94,49.01,48.93,49.01,573224.0,48.94,49.01,48.93,49.01,573224.0
2020-01-09 15:45:00,49.01,49.04,48.93,48.96,692121.0,49.01,49.04,48.93,48.96,692121.0
2020-01-09 15:50:00,48.96,48.98,48.86,48.94,849192.0,48.96,48.98,48.86,48.94,849192.0
2020-01-09 15:55:00,48.94,48.99,48.88,48.96,1337195.0,48.94,48.99,48.88,48.96,1337195.0
2020-01-10 09:30:00,49.25,49.29,48.71,48.76,2434490.0,49.25,49.29,48.71,48.76,2434490.0
2020-01-10 09:35:00,48.77,49.01,48.6,48.77,1470601.0,48.77,49.01,48.6,48.77,1470601.0
2020-01-10 09:40:00,48.78,48.9,48.7,48.9,891129.0,48.78,48.9,48.7,48.9,891129.0
2020-01-10 09:45:00,48.89,48.92,48.62,48.72,1025713.0,48.89,48.92,48.62,48.72,1025713.0
2020-01-10 09:50:00,48.72,48.72,48.44,48.57,1365074.0,48.72,48.72,48.44,48.57,1365074.0
2020-01-10 09:55:00,48.58,48.66,48.49,48.59,904260.0,48.58,48.66,48.49,48.59,904260.0
2020-01-10 10:00:00,48.6,48.66,48.53,48.62,513274.0,48.6,48.66,48.53,48.62,513274.0
2020-01-10 10:05:00,48.63,48.69,48.51,48.54,688278.0,48.63,48.69,48.51,48.54,688278.0
2020-01-10 10:10:00,48.55,48.55,48.34,48.44,1000478.0,48.55,48.55,48.34,48.44,1000478.0
2020-01-10 10:15:00,48.43,48.56,48.42,48.5,694121.0,48.43,48.56,48.42,48.5,694121.0
2020-01-10 10:20:00,48.5,48.69,48.48,48.68,644024.0,48.5,48.69,48.48,48.68,644024.0
2020-01-10 10:25:00,48.67,48.81,48.66,48.8,930316.0,48.67,48.81,48.66,48.8,930316.0
2020-01-10 10:30:00,48.8,48.85,48.69,48.85,735078.0,48.8,48.85,48.69,48.85,735078.0
2020-01-10 10:35:00,48.84,48.86,48.75,48.85,488969.0,48.84,48.86,48.75,48.85,488969.0
2020-01-10 10:40:00,48.84,48.9,48.77,48.84,487070.0,48.84,48.9,48.77,48.84,487070.0
2020-01-10 10:45:00,48.84,48.89,48.73,48.74,447285.0,48.84,48.89,48.73,48.74,447285.0
2020-01-10 10:50:00,48.73,48.77,48.66,48.72,488808.0,48.73,48.77,48.66,48.72,488808.0
2020-01-10 10:55:00,48.72,48.84,48.71,48.82,363495.0,48.72,48.84,48.71,48.82,363495.0
2020-01-10 11:00:00,48.83,48.84,48.72,48.72,307457.0,48.83,48.84,48.72,48.72,307457.0
2020-01-10 11:05:00,48.73,48.77,48.66,48.74,409945.0,48.73,48.77,48.66,48.74,409945.0
2020-01-10 11:10:00,48.73,48.74,48.61,48.63,341173.0,48.73,48.74,48.61,48.63,341173.0
2020-01-10 11:15:00,48.63,48.7,48.58,48.68,346870.0,48.63,48.7,48.58,48.68,346870.0
2020-01-10 11:20:00,48.68,48.72,48.58,48.61,489819.0,48.68,48.72,48.58,48.61,489819.0
2020-01-10 11:25:00,48.62,48.63,48.56,48.58,304068.0,48.62,48.63,48.56,48.58,304068.0
2020-01-10 11:30:00,48.58,48.58,48.41,48.49,695183.0,48.58,48.58,48.41,48.49,695183.0
2020-01-10 11:35:00,48.49,48.59,48.46,48.53,421345.0,48.49,48.59,48.46,48.53,421345.0
2020-01-10 11:40:00,48.53,48.55,48.42,48.49,387087.0,48.53,48.55,48.42,48.49,387087.0
2020-01-10 11:45:00,48.48,48.55,48.46,48.48,324067.0,48.48,48.55,48.46,48.48,324067.0
2020-01-10 11:50:00,48.47,48.59,48.47,48.59,247849.0,48.47,48.59,48.47,48.59,247849.0
2020-01-10 11:55:00,48.58,48.66,48.58,48.61,476056.0,48.58,48.66,48.58,48.61,476056.0
2020-01-10 12:00:00,48.61,48.61,48.43,48.46,353691.0,48.61,48.61,48.43,48.46,353691.0
2020-01-10 12:05:00,48.46,48.51,48.27,48.31,782461.0,48.46,48.51,48.27,48.31,782461.0
2020-01-10 12:10:00,48.32,48.36,48.18,48.3,865512.0,48.32,48.36,48.18,48.3,865512.0
2020-01-10 12:15:00,48.32,48.33,48.19,48.28,548251.0,48.32,48.33,48.19,48.28,548251.0
2020-01-10 12:20:00,48.28,48.31,48.18,48.27,432597.0,48.28,48.31,48.18,48.27,432597.0
2020-01-10 12:25:00,48.27,48.38,48.25,48.37,525178.0,48.27,48.38,48.25,48.37,525178.0
2020-01-10 12:30:00,48.37,48.44,48.32,48.37,322065.0,48.37,48.44,48.32,48.37,322065.0
2020-01-10 12:35:00,48.37,48.42,48.32,48.39,371446.0,48.37,48.42,48.32,48.39,371446.0
2020-01-10 12:40:00,48.39,48.42,48.36,48.41,212780.0,48.39,48.42,48.36,48.41,212780.0
2020-01-10 12:45:00,48.41,48.48,48.41,48.48,306072.0,48.41,48.48,48.41,48.48,306072.0
2020-01-10 12:50:00,48.48,48.48,48.4,48.45,247639.0,48.48,48.48,48.4,48.45,247639.0
2020-01-10 12:55:00,48.44,48.46,48.37,48.4,262153.0,48.44,48.46,48.37,48.4,262153.0
2020-01-10 13:00:00,48.4,48.46,48.38,48.41,224699.0,48.4,48.46,48.38,48.41,224699.0
2020-01-10 13:05:00,48.41,48.51,48.41,48.49,277816.0,48.41,48.51,48.41,48.49,277816.0
2020-01-10 13:10:00,48.49,48.53,48.46,48.53,266249.0,48.49,48.53,48.46,48.53,266249.0
2020-01-10 13:15:00,48.53,48.59,48.52,48.53,440059.0,48.53,48.59,48.52,48.53,440059.0
2020-01-10 13:20:00,48.54,48.57,48.48,48.5,373302.0,48.54,48.57,48.48,48.5,373302.0
2020-01-10 13:25:00,48.5,48.59,48.46,48.47,240698.0,48.5,48.59,48.46,48.47,240698.0
2020-01-10 13:30:00,48.47,48.52,48.43,48.51,216291.0,48.47,48.52,48.43,48.51,216291.0
2020-01-10 13:35:00,48.51,48.54,48.47,48.48,148997.0,48.51,48.54,48.47,48.48,148997.0
2020-01-10 13:40:00,48.48,48.49,48.42,48.47,340037.0,48.48,48.49,48.42,48.47,340037.0
2020-01-10 13:45:00,48.46,48.49,48.45,48.47,154699.0,48.46,48.49,48.45,48.47,154699.0
2020-01-10 13:50:00,48.47,48.5,48.46,48.48,191483.0,48.47,48.5,48.46,48.48,191483.0
2020-01-10 13:55:00,48.5,48.55,48.46,48.47,324489.0,48.5,48.55,48.46,48.47,324489.0
2020-01-10 14:00:00,48.47,48.48,48.3,48.32,408029.0,48.47,48.48,48.3,48.32,408029.0
2020-01-10 14:05:00,48.33,48.37,48.26,48.29,362669.0,48.33,48.37,48.26,48.29,362669.0
2020-01-10 14:10:00,48.28,48.31,48.24,48.27,277873.0,48.28,48.31,48.24,48.27,277873.0
2020-01-10 14:15:00,48.26,48.35,48.26,48.3,205886.0,48.26,48.35,48.26,48.3,205886.0
2020-01-10 14:20:00,48.3,48.32,48.27,48.28,204398.0,48.3,48.32,48.27,48.28,204398.0
2020-01-10 14:25:00,48.28,48.29,48.22,48.24,258763.0,48.28,48.29,48.22,48.24,258763.0
2020-01-10 14:30:00,48.25,48.29,48.09,48.13,623772.0,48.25,48.29,48.09,48.13,623772.0
2020-01-10 14:35:00,48.12,48.2,48.1,48.1,353014.0,48.12,48.2,48.1,48.1,353014.0
2020-01-10 14:40:00,48.1,48.13,48.02,48.09,556059.0,48.1,48.13,48.02,48.09,556059.0
2020-01-10 14:45:00,48.09,48.17,48.03,48.16,346071.0,48.09,48.17,48.03,48.16,346071.0
2020-01-10 14:50:00,48.16,48.19,48.13,48.15,258525.0,48.16,48.19,48.13,48.15,258525.0
2020-01-10 14:55:00,48.15,48.19,48.12,48.19,265691.0,48.15,48.19,48.12,48.19,265691.0
2020-01-10 15:00:00,48.18,48.2,48.1,48.17,326465.0,48.18,48.2,48.1,48.17,326465.0
2020-01-10 15:05:00,48.17,48.17,48.06,48.08,265271.0,48.17,48.17,48.06,48.08,265271.0
2020-01-10 15:10:00,48.08,48.14,48.06,48.09,294127.0,48.08,48.14,48.06,48.09,294127.0
2020-01-10 15:15:00,48.1,48.15,48.06,48.12,227128.0,48.1,48.15,48.06,48.12,227128.0
2020-01-10 15:20:00,48.11,48.2,48.07,48.18,439466.0,48.11,48.2,48.07,48.18,439466.0
2020-01-10 15:25:00,48.19,48.2,48.15,48.16,330729.0,48.19,48.2,48.15,48.16,330729.0
2020-01-10 15:30:00,48.16,48.16,48.05,48.05,421952.0,48.16,48.16,48.05,48.05,421952.0
2020-01-10 15:35:00,48.05,48.12,48.03,48.07,436038.0,48.05,48.12,48.03,48.07,436038.0
2020-01-10 15:40:00,48.07,48.1,48.03,48.05,554171.0,48.07,48.1,48.03,48.05,554171.0
2020-01-10 15:45:00,48.06,48.1,48.0,48.02,907296.0,48.06,48.1,48.0,48.02,907296.0
2020-01-10 15:50:00,48.01,48.09,48.0,48.09,862094.0,48.01,48.09,48.0,48.09,862094.0
2020-01-10 15:55:00,48.09,48.2,48.08,48.17,1481582.0,48.09,48.2,48.08,48.17,1481582.0
2020-01-13 09:30:00,48.66,48.7,48.24,48.26,1737554.0,48.66,48.7,48.24,48.26,1737554.0
2020-01-13 09:35:00,48.27,48.6,48.24,48.53,1200637.0,48.27,48.6,48.24,48.53,1200637.0
2020-01-13 09:40:00,48.53,48.54,48.31,48.53,1067968.0,48.53,48.54,48.31,48.53,1067968.0
2020-01-13 09:45:00,48.54,48.62,48.46,48.57,706213.0,48.54,48.62,48.46,48.57,706213.0
2020-01-13 09:50:00,48.57,48.61,48.51,48.6,456270.0,48.57,48.61,48.51,48.6,456270.0
2020-01-13 09:55:00,48.6,48.74,48.59,48.67,925412.0,48.6,48.74,48.59,48.67,925412.0
2020-01-13 10:00:00,48.66,48.86,48.65,48.82,861848.0,48.66,48.86,48.65,48.82,861848.0
2020-01-13 10:05:00,48.81,48.83,48.69,48.78,915805.0,48.81,48.83,48.69,48.78,915805.0
2020-01-13 10:10:00,48.77,48.79,48.69,48.72,363427.0,48.77,48.79,48.69,48.72,363427.0
2020-01-13 10:15:00,48.72,48.77,48.62,48.66,481997.0,48.72,48.77,48.62,48.66,481997.0
2020-01-13 10:20:00,48.67,48.72,48.55,48.7,653072.0,48.67,48.72,48.55,48.7,653072.0
2020-01-13 10:25:00,48.71,48.78,48.7,48.72,433152.0,48.71,48.78,48.7,48.72,433152.0
2020-01-13 10:30:00,48.72,48.75,48.64,48.65,404277.0,48.72,48.75,48.64,48.65,404277.0
2020-01-13 10:35:00,48.65,48.72,48.6,48.62,317399.0,48.65,48.72,48.6,48.62,317399.0
2020-01-13 10:40:00,48.61,48.64,48.51,48.55,483417.0,48.61,48.64,48.51,48.55,483417.0
2020-01-13 10:45:00,48.54,48.64,48.48,48.62,453694.0,48.54,48.64,48.48,48.62,453694.0
2020-01-13 10:50:00,48.61,48.68,48.6,48.66,343475.0,48.61,48.68,48.6,48.66,343475.0
2020-01-13 10:55:00,48.66,48.68,48.58,48.59,289990.0,48.66,48.68,48.58,48.59,289990.0
2020-01-13 11:00:00,48.6,48.6,48.5,48.53,368817.0,48.6,48.6,48.5,48.53,368817.0
2020-01-13 11:05:00,48.53,48.54,48.42,48.47,600546.0,48.53,48.54,48.42,48.47,600546.0
2020-01-13 11:10:00,48.46,48.47,48.31,48.34,570139.0,48.46,48.47,48.31,48.34,570139.0
2020-01-13 11:15:00,48.34,48.44,48.34,48.44,407307.0,48.34,48.44,48.34,48.44,407307.0
2020-01-13 11:20:00,48.44,48.5,48.34,48.41,518340.0,48.44,48.5,48.34,48.41,518340.0
2020-01-13 11:25:00,48.4,48.46,48.28,48.39,567024.0,48.4,48.46,48.28,48.39,567024.0
2020-01-13 11:30:00,48.4,48.5,48.36,48.44,526653.0,48.4,48.5,48.36,48.44,526653.0
2020-01-13 11:35:00,48.44,48.5,48.43,48.5,242674.0,48.44,48.5,48.43,48.5,242674.0
2020-01-13 11:40:00,48.5,48.52,48.42,48.43,198485.0,48.5,48.52,48.42,48.43,198485.0
2020-01-13 11:45:00,48.44,48.48,48.42,48.46,190088.0,48.44,48.48,48.42,48.46,190088.0
2020-01-13 11:50:00,48.46,48.47,48.34,48.37,309844.0,48.46,48.47,48.34,48.37,309844.0
2020-01-13 11:55:00,48.37,48.45,48.35,48.44,289725.0,48.37,48.45,48.35,48.44,289725.0
2020-01-13 12:00:00,48.44,48.48,48.42,48.45,258540.0,48.44,48.48,48.42,48.45,258540.0
2020-01-13 12:05:00,48.45,48.5,48.43,48.48,230426.0,48.45,48.5,48.43,48.48,230426.0
2020-01-13 12:10:00,48.48,48.63,48.47,48.6,413480.0,48.48,48.63,48.47,48.6,413480.0
2020-01-13 12:15:00,48.61,48.64,48.54,48.57,450616.0,48.61,48.64,48.54,48.57,450616.0
2020-01-13 12:20:00,48.57,48.6,48.53,48.56,186815.0,48.57,48.6,48.53,48.56,186815.0
2020-01-13 12:25:00,48.56,48.62,48.55,48.62,213565.0,48.56,48.62,48.55,48.62,213565.0
2020-01-13 12:30:00,48.63,48.67,48.62,48.65,265503.0,48.63,48.67,48.62,48.65,265503.0
2020-01-13 12:35:00,48.65,48.65,48.57,48.59,199843.0,48.65,48.65,48.57,48.59,199843.0
2020-01-13 12:40:00,48.59,48.61,48.54,48.55,219426.0,48.59,48.61,48.54,48.55,219426.0
2020-01-13 12:45:00,48.56,48.59,48.53,48.54,227294.0,48.56,48.59,48.53,48.54,227294.0
2020-01-13 12:50:00,48.54,48.58,48.51,48.55,188422.0,48.54,48.58,48.51,48.55,188422.0
2020-01-13 12:55:00,48.55,48.56,48.45,48.48,289479.0,48.55,48.56,48.45,48.48,289479.0
2020-01-13 13:00:00,48.48,48.51,48.46,48.48,207197.0,48.48,48.51,48.46,48.48,207197.0
2020-01-13 13:05:00,48.49,48.52,48.46,48.5,162270.0,48.49,48.52,48.46,48.5,162270.0
2020-01-13 13:10:00,48.5,48.53,48.5,48.51,223138.0,48.5,48.53,48.5,48.51,223138.0
2020-01-13 13:15:00,48.51,48.57,48.46,48.54,313497.0,48.51,48.57,48.46,48.54,313497.0
2020-01-13 13:20:00,48.55,48.59,48.51,48.53,222917.0,48.55,48.59,48.51,48.53,222917.0
2020-01-13 13:25:00,48.52,48.55,48.5,48.54,132266.0,48.52,48.55,48.5,48.54,132266.0
2020-01-13 13:30:00,48.54,48.56,48.48,48.5,172091.0,48.54,48.56,48.48,48.5,172091.0
2020-01-13 13:35:00,48.51,48.55,48.51,48.54,147488.0,48.51,48.55,48.51,48.54,147488.0
2020-01-13 13:40:00,48.53,48.55,48.48,48.51,194908.0,48.53,48.55,48.48,48.51,194908.0
2020-01-13 13:45:00,48.51,48.53,48.44,48.47,330112.0,48.51,48.53,48.44,48.47,330112.0
2020-01-13 13:50:00,48.47,48.49,48.44,48.48,161078.0,48.47,48.49,48.44,48.48,161078.0
2020-01-13 13:55:00,48.48,48.52,48.46,48.48,187467.0,48.48,48.52,48.46,48.48,187467.0
2020-01-13 14:00:00,48.48,48.52,48.46,48.48,189440.0,48.48,48.52,48.46,48.48,189440.0
2020-01-13 14:05:00,48.48,48.5,48.42,48.46,256163.0,48.48,48.5,48.42,48.46,256163.0
2020-01-13 14:10:00,48.47,48.54,48.47,48.53,271666.0,48.47,48.54,48.47,48.53,271666.0
2020-01-13 14:15:00,48.53,48.53,48.47,48.51,176126.0,48.53,48.53,48.47,48.51,176126.0
2020-01-13 14:20:00,48.51,48.52,48.48,48.51,130140.0,48.51,48.52,48.48,48.51,130140.0
2020-01-13 14:25:00,48.51,48.56,48.51,48.56,233527.0,48.51,48.56,48.51,48.56,233527.0
2020-01-13 14:30:00,48.55,48.56,48.53,48.56,150232.0,48.55,48.56,48.53,48.56,150232.0
2020-01-13 14:35:00,48.56,48.6,48.55,48.59,211445.0,48.56,48.6,48.55,48.59,211445.0
2020-01-13 14:40:00,48.59,48.61,48.54,48.55,264683.0,48.59,48.61,48.54,48.55,264683.0
2020-01-13 14:45:00,48.55,48.56,48.5,48.52,159222.0,48.55,48.56,48.5,48.52,159222.0
2020-01-13 14:50:00,48.52,48.58,48.5,48.57,149691.0,48.52,48.58,48.5,48.57,149691.0
2020-01-13 14:55:00,48.58,48.62,48.55,48.62,249918.0,48.58,48.62,48.55,48.62,249918.0
2020-01-13 15:00:00,48.62,48.65,48.57,48.65,208424.0,48.62,48.65,48.57,48.65,208424.0
2020-01-13 15:05:00,48.65,48.65,48.61,48.63,257797.0,48.65,48.65,48.61,48.63,257797.0
2020-01-13 15:10:00,48.64,48.68,48.63,48.67,329671.0,48.64,48.68,48.63,48.67,329671.0
2020-01-13 15:15:00,48.66,48.69,48.61,48.62,225026.0,48.66,48.69,48.61,48.62,225026.0
2020-01-13 15:20:00,48.62,48.69,48.61,48.69,235191.0,48.62,48.69,48.61,48.69,235191.0
2020-01-13 15:25:00,48.68,48.69,48.61,48.66,206427.0,48.68,48.69,48.61,48.66,206427.0
2020-01-13 15:30:00,48.67,48.68,48.64,48.65,202389.0,48.67,48.68,48.64,48.65,202389.0
2020-01-13 15:35:00,48.65,48.68,48.63,48.66,168754.0,48.65,48.68,48.63,48.66,168754.0
2020-01-13 15:40:00,48.67,48.74,48.65,48.72,550122.0,48.67,48.74,48.65,48.72,550122.0
2020-01-13 15:45:00,48.71,48.75,48.71,48.73,510770.0,48.71,48.75,48.71,48.73,510770.0
2020-01-13 15:50:00,48.73,48.75,48.69,48.73,542850.0,48.73,48.75,48.69,48.73,542850.0
2020-01-13 15:55:00,48.73,48.77,48.72,48.75,1042273.0,48.73,48.77,48.72,48.75,1042273.0
2020-01-14 09:30:00,48.58,49.04,48.55,48.95,1990298.0,48.58,49.04,48.55,48.95,1990298.0
2020-01-14 09:35:00,48.95,49.0,48.73,48.81,1073951.0,48.95,49.0,48.73,48.81,1073951.0
2020-01-14 09:40:00,48.81,48.81,48.59,48.66,999046.0,48.81,48.81,48.59,48.66,999046.0
2020-01-14 09:45:00,48.65,48.73,48.49,48.57,978812.0,48.65,48.73,48.49,48.57,978812.0
2020-01-14 09:50:00,48.56,48.6,48.35,48.39,884789.0,48.56,48.6,48.35,48.39,884789.0
2020-01-14 09:55:00,48.38,48.4,48.02,48.13,1646861.0,48.38,48.4,48.02,48.13,1646861.0
2020-01-14 10:00:00,48.12,48.41,48.05,48.27,1114774.0,48.12,48.41,48.05,48.27,1114774.0
2020-01-14 10:05:00,48.28,48.42,48.27,48.38,517985.0,48.28,48.42,48.27,48.38,517985.0
2020-01-14 10:10:00,48.37,48.47,48.32,48.34,465928.0,48.37,48.47,48.32,48.34,465928.0
2020-01-14 10:15:00,48.34,48.47,48.33,48.45,364728.0,48.34,48.47,48.33,48.45,364728.0
2020-01-14 10:20:00,48.45,48.54,48.37,48.53,494664.0,48.45,48.54,48.37,48.53,494664.0
2020-01-14 10:25:00,48.53,48.59,48.5,48.51,379406.0,48.53,48.59,48.5,48.51,379406.0
2020-01-14 10:30:00,48.52,48.6,48.43,48.46,406465.0,48.52,48.6,48.43,48.46,406465.0
2020-01-14 10:35:00,48.47,48.5,48.42,48.46,278562.0,48.47,48.5,48.42,48.46,278562.0
2020-01-14 10:40:00,48.46,48.5,48.4,48.45,275990.0,48.46,48.5,48.4,48.45,275990.0
2020-01-14 10:45:00,48.45,48.46,48.24,48.27,457271.0,48.45,48.46,48.24,48.27,457271.0
2020-01-14 10:50:00,48.27,48.28,48.2,48.23,376541.0,48.27,48.28,48.2,48.23,376541.0
2020-01-14 10:55:00,48.22,48.31,48.15,48.27,584066.0,48.22,48.31,48.15,48.27,584066.0
2020-01-14 11:00:00,48.27,48.38,48.26,48.34,249208.0,48.27,48.38,48.26,48.34,249208.0
2020-01-14 11:05:00,48.34,48.43,48.3,48.38,262938.0,48.34,48.43,48.3,48.38,262938.0
2020-01-14 11:10:00,48.38,48.39,48.26,48.29,270164.0,48.38,48.39,48.26,48.29,270164.0
2020-01-14 11:15:00,48.29,48.37,48.27,48.33,217178.0,48.29,48.37,48.27,48.33,217178.0
2020-01-14 11:20:00,48.32,48.37,48.23,48.36,223041.0,48.32,48.37,48.23,48.36,223041.0
2020-01-14 11:25:00,48.36,48.39,48.34,48.38,136594.0,48.36,48.39,48.34,48.38,136594.0
2020-01-14 11:30:00,48.38,48.39,48.31,48.34,173520.0,48.38,48.39,48.31,48.34,173520.0
2020-01-14 11:35:00,48.34,48.38,48.33,48.37,156379.0,48.34,48.38,48.33,48.37,156379.0
2020-01-14 11:40:00,48.37,48.37,48.29,48.31,162415.0,48.37,48.37,48.29,48.31,162415.0
2020-01-14 11:45:00,48.32,48.36,48.28,48.31,174541.0,48.32,48.36,48.28,48.31,174541.0
2020-01-14 11:50:00,48.3,48.37,48.3,48.36,157396.0,48.3,48.37,48.3,48.36,157396.0
2020-01-14 11:55:00,48.36,48.43,48.35,48.42,192998.0,48.36,48.43,48.35,48.42,192998.0
2020-01-14 12:00:00,48.42,48.46,48.39,48.43,260075.0,48.42,48.46,48.39,48.43,260075.0
2020-01-14 12:05:00,48.44,48.49,48.4,48.48,235194.0,48.44,48.49,48.4,48.48,235194.0
2020-01-14 12:10:00,48.48,48.58,48.48,48.57,417170.0,48.48,48.58,48.48,48.57,417170.0
2020-01-14 12:15:00,48.57,48.59,48.53,48.56,214413.0,48.57,48.59,48.53,48.56,214413.0
2020-01-14 12:20:00,48.55,48.6,48.54,48.57,243124.0,48.55,48.6,48.54,48.57,243124.0
2020-01-14 12:25:00,48.56,48.6,48.55,48.58,256726.0,48.56,48.6,48.55,48.58,256726.0
2020-01-14 12:30:00,48.58,48.67,48.57,48.65,338503.0,48.58,48.67,48.57,48.65,338503.0
2020-01-14 12:35:00,48.64,48.7,48.64,48.68,328672.0,48.64,48.7,48.64,48.68,328672.0
2020-01-14 12:40:00,48.69,48.7,48.62,48.66,310660.0,48.69,48.7,48.62,48.66,310660.0
2020-01-14 12:45:00,48.66,48.68,48.56,48.58,250650.0,48.66,48.68,48.56,48.58,250650.0
2020-01-14 12:50:00,48.58,48.59,48.52,48.53,245759.0,48.58,48.59,48.52,48.53,245759.0
2020-01-14 12:55:00,48.54,48.59,48.52,48.58,217733.0,48.54,48.59,48.52,48.58,217733.0
2020-01-14 13:00:00,48.58,48.65,48.56,48.64,167666.0,48.58,48.65,48.56,48.64,167666.0
2020-01-14 13:05:00,48.63,48.68,48.6,48.63,229201.0,48.63,48.68,48.6,48.63,229201.0
2020-01-14 13:10:00,48.63,48.66,48.59,48.66,316309.0,48.63,48.66,48.59,48.66,316309.0
2020-01-14 13:15:00,48.66,48.72,48.64,48.67,262074.0,48.66,48.72,48.64,48.67,262074.0
2020-01-14 13:20:00,48.68,48.72,48.67,48.68,170321.0,48.68,48.72,48.67,48.68,170321.0
2020-01-14 13:25:00,48.68,48.71,48.63,48.66,264526.0,48.68,48.71,48.63,48.66,264526.0
2020-01-14 13:30:00,48.65,48.74,48.65,48.73,189014.0,48.65,48.74,48.65,48.73,189014.0
2020-01-14 13:35:00,48.74,48.74,48.36,48.64,931356.0,48.74,48.74,48.36,48.64,931356.0
2020-01-14 13:40:00,48.63,48.66,48.33,48.36,592591.0,48.63,48.66,48.33,48.36,592591.0
2020-01-14 13:45:00,48.36,48.39,48.06,48.22,1253504.0,48.36,48.39,48.06,48.22,1253504.0
2020-01-14 13:50:00,48.22,48.3,48.19,48.23,423011.0,48.22,48.3,48.19,48.23,423011.0
2020-01-14 13:55:00,48.23,48.31,48.2,48.21,453038.0,48.23,48.31,48.2,48.21,453038.0
2020-01-14 14:00:00,48.22,48.28,48.07,48.12,461023.0,48.22,48.28,48.07,48.12,461023.0
2020-01-14 14:05:00,48.12,48.19,48.08,48.09,428931.0,48.12,48.19,48.08,48.09,428931.0
2020-01-14 14:10:00,48.09,48.12,47.91,48.03,929254.0,48.09,48.12,47.91,48.03,929254.0
2020-01-14 14:15:00,48.04,48.16,48.03,48.09,552048.0,48.04,48.16,48.03,48.09,552048.0
2020-01-14 14:20:00,48.09,48.11,48.0,48.07,374052.0,48.09,48.11,48.0,48.07,374052.0
2020-01-14 14:25:00,48.07,48.23,48.06,48.21,630813.0,48.07,48.23,48.06,48.21,630813.0
2020-01-14 14:30:00,48.2,48.25,48.18,48.23,293636.0,48.2,48.25,48.18,48.23,293636.0
2020-01-14 14:35:00,48.23,48.27,48.19,48.22,279697.0,48.23,48.27,48.19,48.22,279697.0
2020-01-14 14:40:00,48.22,48.29,48.19,48.28,273302.0,48.22,48.29,48.19,48.28,273302.0
2020-01-14 14:45:00,48.28,48.33,48.23,48.26,488328.0,48.28,48.33,48.23,48.26,488328.0
2020-01-14 14:50:00,48.26,48.28,48.19,48.22,288438.0,48.26,48.28,48.19,48.22,288438.0
2020-01-14 14:55:00,48.22,48.28,48.18,48.23,215269.0,48.22,48.28,48.18,48.23,215269.0
2020-01-14 15:00:00,48.24,48.27,48.19,48.2,235468.0,48.24,48.27,48.19,48.2,235468.0
2020-01-14 15:05:00,48.21,48.24,48.16,48.18,276049.0,48.21,48.24,48.16,48.18,276049.0
2020-01-14 15:10:00,48.18,48.21,48.08,48.13,307706.0,48.18,48.21,48.08,48.13,307706.0
2020-01-14 15:15:00,48.12,48.19,48.1,48.16,268067.0,48.12,48.19,48.1,48.16,268067.0
2020-01-14 15:20:00,48.16,48.23,48.15,48.22,235587.0,48.16,48.23,48.15,48.22,235587.0
2020-01-14 15:25:00,48.22,48.23,48.13,48.16,290277.0,48.22,48.23,48.13,48.16,290277.0
2020-01-14 15:30:00,48.15,48.22,48.11,48.19,306733.0,48.15,48.22,48.11,48.19,306733.0
2020-01-14 15:35:00,48.2,48.27,48.17,48.26,272606.0,48.2,48.27,48.17,48.26,272606.0
2020-01-14 15:40:00,48.27,48.33,48.24,48.29,563229.0,48.27,48.33,48.24,48.29,563229.0
2020-01-14 15:45:00,48.3,48.33,48.2,48.21,361013.0,48.3,48.33,48.2,48.21,361013.0
2020-01-14 15:50:00,48.21,48.22,48.06,48.2,781406.0,48.21,48.22,48.06,48.2,781406.0
2020-01-14 15:55:00,48.21,48.26,48.18,48.2,925556.0,48.21,48.26,48.18,48.2,925556.0
2020-01-15 09:30:00,48.22,48.51,48.21,48.27,1559308.0,48.22,48.51,48.21,48.27,1559308.0
2020-01-15 09:35:00,48.27,48.38,48.21,48.3,871043.0,48.27,48.38,48.21,48.3,871043.0
2020-01-15 09:40:00,48.3,48.3,48.12,48.27,872345.0,48.3,48.3,48.12,48.27,872345.0
2020-01-15 09:45:00,48.27,48.41,48.22,48.4,921295.0,48.27,48.41,48.22,48.4,921295.0
2020-01-15 09:50:00,48.4,48.46,48.25,48.4,746796.0,48.4,48.46,48.25,48.4,746796.0
2020-01-15 09:55:00,48.4,48.41,48.28,48.39,695129.0,48.4,48.41,48.28,48.39,695129.0
2020-01-15 10:00:00,48.38,48.48,48.31,48.46,657142.0,48.38,48.48,48.31,48.46,657142.0
2020-01-15 10:05:00,48.46,48.73,48.45,48.69,961345.0,48.46,48.73,48.45,48.69,961345.0
2020-01-15 10:10:00,48.69,48.81,48.55,48.67,1314717.0,48.69,48.81,48.55,48.67,1314717.0
2020-01-15 10:15:00,48.67,48.79,48.64,48.73,558770.0,48.67,48.79,48.64,48.73,558770.0
2020-01-15 10:20:00,48.73,48.73,48.59,48.64,488457.0,48.73,48.73,48.59,48.64,488457.0
2020-01-15 10:25:00,48.63,48.81,48.61,48.81,559875.0,48.63,48.81,48.61,48.81,559875.0
2020-01-15 10:30:00,48.81,48.91,48.72,48.76,774601.0,48.81,48.91,48.72,48.76,774601.0
2020-01-15 10:35:00,48.76,48.87,48.75,48.8,487220.0,48.76,48.87,48.75,48.8,487220.0
2020-01-15 10:40:00,48.81,49.08,48.8,49.01,1635953.0,48.81,49.08,48.8,49.01,1635953.0
2020-01-15 10:45:00,49.01,49.05,48.86,48.9,683949.0,49.01,49.05,48.86,48.9,683949.0
2020-01-15 10:50:00,48.9,48.91,48.77,48.86,499065.0,48.9,48.91,48.77,48.86,499065.0
2020-01-15 10:55:00,48.86,48.9,48.8,48.9,363946.0,48.86,48.9,48.8,48.9,363946.0
2020-01-15 11:00:00,48.9,48.91,48.8,48.85,565376.0,48.9,48.91,48.8,48.85,565376.0
2020-01-15 11:05:00,48.85,48.86,48.7,48.72,659876.0,48.85,48.86,48.7,48.72,659876.0
2020-01-15 11:10:00,48.72,48.75,48.59,48.71,694667.0,48.72,48.75,48.59,48.71,694667.0
2020-01-15 11:15:00,48.71,48.75,48.65,48.68,397526.0,48.71,48.75,48.65,48.68,397526.0
2020-01-15 11:20:00,48.68,48.75,48.68,48.69,317955.0,48.68,48.75,48.68,48.69,317955.0
2020-01-15 11:25:00,48.7,48.85,48.68,48.84,460297.0,48.7,48.85,48.68,48.84,460297.0
2020-01-15 11:30:00,48.84,48.9,48.75,48.88,609637.0,48.84,48.9,48.75,48.88,609637.0
2020-01-15 11:35:00,48.87,48.9,48.82,48.89,383253.0,48.87,48.9,48.82,48.89,383253.0
2020-01-15 11:40:00,48.9,48.94,48.82,48.87,555746.0,48.9,48.94,48.82,48.87,555746.0
2020-01-15 11:45:00,48.88,48.9,48.82,48.86,370879.0,48.88,48.9,48.82,48.86,370879.0
2020-01-15 11:50:00,48.86,48.94,48.82,48.9,420114.0,48.86,48.94,48.82,48.9,420114.0
2020-01-15 11:55:00,48.9,48.93,48.75,48.83,458774.0,48.9,48.93,48.75,48.83,458774.0
2020-01-15 12:00:00,48.83,48.9,48.78,48.84,296896.0,48.83,48.9,48.78,48.84,296896.0
2020-01-15 12:05:00,48.84,48.91,48.82,48.85,306253.0,48.84,48.91,48.82,48.85,306253.0
2020-01-15 12:10:00,48.86,48.89,48.8,48.84,271020.0,48.86,48.89,48.8,48.84,271020.0
2020-01-15 12:15:00,48.84,48.88,48.76,48.81,211317.0,48.84,48.88,48.76,48.81,211317.0
2020-01-15 12:20:00,48.82,48.86,48.79,48.86,150203.0,48.82,48.86,48.79,48.86,150203.0
2020-01-15 12:25:00,48.86,48.86,48.78,48.79,238750.0,48.86,48.86,48.78,48.79,238750.0
2020-01-15 12:30:00,48.79,48.82,48.64,48.69,483454.0,48.79,48.82,48.64,48.69,483454.0
2020-01-15 12:35:00,48.69,48.79,48.66,48.74,325502.0,48.69,48.79,48.66,48.74,325502.0
2020-01-15 12:40:00,48.74,48.79,48.7,48.7,192841.0,48.74,48.79,48.7,48.7,192841.0
2020-01-15 12:45:00,48.7,48.76,48.64,48.64,218913.0,48.7,48.76,48.64,48.64,218913.0
2020-01-15 12:50:00,48.64,48.7,48.6,48.63,326577.0,48.64,48.7,48.6,48.63,326577.0
2020-01-15 12:55:00,48.63,48.63,48.52,48.58,377230.0,48.63,48.63,48.52,48.58,377230.0
2020-01-15 13:00:00,48.58,48.68,48.53,48.62,308476.0,48.58,48.68,48.53,48.62,308476.0
2020-01-15 13:05:00,48.63,48.68,48.52,48.57,394063.0,48.63,48.68,48.52,48.57,394063.0
2020-01-15 13:10:00,48.57,48.64,48.55,48.64,243288.0,48.57,48.64,48.55,48.64,243288.0
2020-01-15 13:15:00,48.64,48.7,48.6,48.69,213152.0,48.64,48.7,48.6,48.69,213152.0
2020-01-15 13:20:00,48.69,48.7,48.61,48.64,191184.0,48.69,48.7,48.61,48.64,191184.0
2020-01-15 13:25:00,48.63,48.7,48.62,48.68,158093.0,48.63,48.7,48.62,48.68,158093.0
2020-01-15 13:30:00,48.68,48.73,48.56,48.6,406642.0,48.68,48.73,48.56,48.6,406642.0
2020-01-15 13:35:00,48.61,48.66,48.57,48.65,219630.0,48.61,48.66,48.57,48.65,219630.0
2020-01-15 13:40:00,48.66,48.72,48.65,48.68,184771.0,48.66,48.72,48.65,48.68,184771.0
2020-01-15 13:45:00,48.69,48.75,48.68,48.68,280441.0,48.69,48.75,48.68,48.68,280441.0
2020-01-15 13:50:00,48.69,48.73,48.58,48.59,305009.0,48.69,48.73,48.58,48.59,305009.0
2020-01-15 13:55:00,48.58,48.64,48.52,48.63,432526.0,48.58,48.64,48.52,48.63,432526.0
2020-01-15 14:00:00,48.64,48.7,48.6,48.69,194496.0,48.64,48.7,48.6,48.69,194496.0
2020-01-15 14:05:00,48.69,48.81,48.66,48.79,543626.0,48.69,48.81,48.66,48.79,543626.0
2020-01-15 14:10:00,48.8,48.87,48.76,48.86,377460.0,48.8,48.87,48.76,48.86,377460.0
2020-01-15 14:15:00,48.86,48.9,48.75,48.9,390676.0,48.86,48.9,48.75,48.9,390676.0
2020-01-15 14:20:00,48.89,48.9,48.8,48.84,274394.0,48.89,48.9,48.8,48.84,274394.0
2020-01-15 14:25:00,48.84,48.87,48.81,48.85,225028.0,48.84,48.87,48.81,48.85,225028.0
2020-01-15 14:30:00,48.86,48.89,48.81,48.84,220029.0,48.86,48.89,48.81,48.84,220029.0
2020-01-15 14:35:00,48.85,48.89,48.83,48.87,172098.0,48.85,48.89,48.83,48.87,172098.0
2020-01-15 14:40:00,48.87,48.87,48.81,48.83,211739.0,48.87,48.87,48.81,48.83,211739.0
2020-01-15 14:45:00,48.83,48.86,48.76,48.79,228289.0,48.83,48.86,48.76,48.79,228289.0
2020-01-15 14:50:00,48.79,48.79,48.72,48.77,270705.0,48.79,48.79,48.72,48.77,270705.0
2020-01-15 14:55:00,48.76,48.79,48.68,48.69,155558.0,48.76,48.79,48.68,48.69,155558.0
2020-01-15 15:00:00,48.7,48.7,48.65,48.66,237148.0,48.7,48.7,48.65,48.66,237148.0
2020-01-15 15:05:00,48.66,48.7,48.61,48.62,344052.0,48.66,48.7,48.61,48.62,344052.0
2020-01-15 15:10:00,48.63,48.69,48.6,48.67,223962.0,48.63,48.69,48.6,48.67,223962.0
2020-01-15 15:15:00,48.67,48.68,48.6,48.62,199381.0,48.67,48.68,48.6,48.62,199381.0
2020-01-15 15:20:00,48.61,48.65,48.55,48.58,254444.0,48.61,48.65,48.55,48.58,254444.0
2020-01-15 15:25:00,48.58,48.61,48.45,48.52,498156.0,48.58,48.61,48.45,48.52,498156.0
2020-01-15 15:30:00,48.51,48.52,48.35,48.38,582203.0,48.51,48.52,48.35,48.38,582203.0
2020-01-15 15:35:00,48.38,48.47,48.36,48.4,394425.0,48.38,48.47,48.36,48.4,394425.0
2020-01-15 15:40:00,48.41,48.43,48.35,48.38,427846.0,48.41,48.43,48.35,48.38,427846.0
2020-01-15 15:45:00,48.38,48.48,48.37,48.47,292367.0,48.38,48.48,48.37,48.47,292367.0
2020-01-15 15:50:00,48.48,48.55,48.46,48.52,567475.0,48.48,48.55,48.46,48.52,567475.0
2020-01-15 15:55:00,48.52,48.55,48.48,48.55,847231.0,48.52,48.55,48.48,48.55,847231.0
2020-01-16 09:30:00,49.16,49.36,48.99,49.29,2655292.0,49.16,49.36,48.99,49.29,2655292.0
2020-01-16 09:35:00,49.29,49.55,49.23,49.48,1988120.0,49.29,49.55,49.23,49.48,1988120.0
2020-01-16 09:40:00,49.48,49.72,49.46,49.65,1755867.0,49.48,49.72,49.46,49.65,1755867.0
2020-01-16 09:45:00,49.66,49.78,49.53,49.59,2054992.0,49.66,49.78,49.53,49.59,2054992.0
2020-01-16 09:50:00,49.6,49.68,49.48,49.68,1469192.0,49.6,49.68,49.48,49.68,1469192.0
2020-01-16 09:55:00,49.68,49.87,49.64,49.78,2405098.0,49.68,49.87,49.64,49.78,2405098.0
2020-01-16 10:00:00,49.78,49.99,49.76,49.98,1723238.0,49.78,49.99,49.76,49.98,1723238.0
2020-01-16 10:05:00,49.99,50.31,49.98,50.19,3375502.0,49.99,50.31,49.98,50.19,3375502.0
2020-01-16 10:10:00,50.19,50.19,49.96,50.03,1521138.0,50.19,50.19,49.96,50.03,1521138.0
2020-01-16 10:15:00,50.03,50.13,49.82,49.85,1351096.0,50.03,50.13,49.82,49.85,1351096.0
2020-01-16 10:20:00,49.85,49.89,49.55,49.59,1903226.0,49.85,49.89,49.55,49.59,1903226.0
2020-01-16 10:25:00,49.6,49.79,49.59,49.7,1077346.0,49.6,49.79,49.59,49.7,1077346.0
2020-01-16 10:30:00,49.71,49.75,49.61,49.67,745053.0,49.71,49.75,49.61,49.67,745053.0
2020-01-16 10:35:00,49.68,49.71,49.37,49.49,1481046.0,49.68,49.71,49.37,49.49,1481046.0
2020-01-16 10:40:00,49.49,49.61,49.48,49.52,800808.0,49.49,49.61,49.48,49.52,800808.0
2020-01-16 10:45:00,49.52,49.72,49.51,49.67,824454.0,49.52,49.72,49.51,49.67,824454.0
2020-01-16 10:50:00,49.68,49.68,49.41,49.45,689914.0,49.68,49.68,49.41,49.45,689914.0
2020-01-16 10:55:00,49.45,49.54,49.32,49.5,780016.0,49.45,49.54,49.32,49.5,780016.0
2020-01-16 11:00:00,49.5,49.59,49.45,49.59,449284.0,49.5,49.59,49.45,49.59,449284.0
2020-01-16 11:05:00,49.59,49.8,49.58,49.71,1012587.0,49.59,49.8,49.58,49.71,1012587.0
2020-01-16 11:10:00,49.72,49.72,49.47,49.49,567159.0,49.72,49.72,49.47,49.49,567159.0
2020-01-16 11:15:00,49.48,49.52,49.32,49.42,919237.0,49.48,49.52,49.32,49.42,919237.0
2020-01-16 11:20:00,49.41,49.45,49.32,49.39,446505.0,49.41,49.45,49.32,49.39,446505.0
2020-01-16 11:25:00,49.39,49.51,49.34,49.49,508405.0,49.39,49.51,49.34,49.49,508405.0
2020-01-16 11:30:00,49.49,49.55,49.4,49.43,411342.0,49.49,49.55,49.4,49.43,411342.0
2020-01-16 11:35:00,49.43,49.5,49.34,49.44,518852.0,49.43,49.5,49.34,49.44,518852.0
2020-01-16 11:40:00,49.43,49.54,49.43,49.48,307755.0,49.43,49.54,49.43,49.48,307755.0
2020-01-16 11:45:00,49.49,49.53,49.46,49.47,260202.0,49.49,49.53,49.46,49.47,260202.0
2020-01-16 11:50:00,49.48,49.49,49.36,49.41,429701.0,49.48,49.49,49.36,49.41,429701.0
2020-01-16 11:55:00,49.41,49.41,49.27,49.36,607316.0,49.41,49.41,49.27,49.36,607316.0
2020-01-16 12:00:00,49.36,49.41,49.34,49.37,208735.0,49.36,49.41,49.34,49.37,208735.0
2020-01-16 12:05:00,49.37,49.39,49.33,49.37,245765.0,49.37,49.39,49.33,49.37,245765.0
2020-01-16 12:10:00,49.37,49.38,49.27,49.29,307794.0,49.37,49.38,49.27,49.29,307794.0
2020-01-16 12:15:00,49.28,49.35,49.26,49.28,308138.0,49.28,49.35,49.26,49.28,308138.0
2020-01-16 12:20:00,49.27,49.27,49.12,49.2,911368.0,49.27,49.27,49.12,49.2,911368.0
2020-01-16 12:25:00,49.19,49.34,49.19,49.28,378546.0,49.19,49.34,49.19,49.28,378546.0
2020-01-16 12:30:00,49.27,49.43,49.26,49.43,400754.0,49.27,49.43,49.26,49.43,400754.0
2020-01-16 12:35:00,49.42,49.45,49.36,49.39,391556.0,49.42,49.45,49.36,49.39,391556.0
2020-01-16 12:40:00,49.4,49.41,49.31,49.34,187996.0,49.4,49.41,49.31,49.34,187996.0
2020-01-16 12:45:00,49.34,49.46,49.33,49.46,216474.0,49.34,49.46,49.33,49.46,216474.0
2020-01-16 12:50:00,49.45,49.5,49.42,49.43,258163.0,49.45,49.5,49.42,49.43,258163.0
2020-01-16 12:55:00,49.43,49.48,49.41,49.44,145723.0,49.43,49.48,49.41,49.44,145723.0
2020-01-16 13:00:00,49.43,49.48,49.42,49.47,106968.0,49.43,49.48,49.42,49.47,106968.0
2020-01-16 13:05:00,49.47,49.49,49.45,49.45,155950.0,49.47,49.49,49.45,49.45,155950.0
2020-01-16 13:10:00,49.45,49.47,49.37,49.38,204625.0,49.45,49.47,49.37,49.38,204625.0
2020-01-16 13:15:00,49.39,49.42,49.32,49.32,166121.0,49.39,49.42,49.32,49.32,166121.0
2020-01-16 13:20:00,49.32,49.35,49.29,49.33,199306.0,49.32,49.35,49.29,49.33,199306.0
2020-01-16 13:25:00,49.33,49.38,49.31,49.37,139831.0,49.33,49.38,49.31,49.37,139831.0
2020-01-16 13:30:00,49.37,49.43,49.33,49.43,173754.0,49.37,49.43,49.33,49.43,173754.0
2020-01-16 13:35:00,49.43,49.58,49.41,49.56,509251.0,49.43,49.58,49.41,49.56,509251.0
2020-01-16 13:40:00,49.57,49.63,49.55,49.6,469214.0,49.57,49.63,49.55,49.6,469214.0
2020-01-16 13:45:00,49.6,49.61,49.55,49.56,135943.0,49.6,49.61,49.55,49.56,135943.0
2020-01-16 13:50:00,49.57,49.59,49.51,49.55,193392.0,49.57,49.59,49.51,49.55,193392.0
2020-01-16 13:55:00,49.54,49.66,49.54,49.65,277071.0,49.54,49.66,49.54,49.65,277071.0
2020-01-16 14:00:00,49.65,49.67,49.6,49.61,225098.0,49.65,49.67,49.6,49.61,225098.0
2020-01-16 14:05:00,49.61,49.72,49.61,49.71,342407.0,49.61,49.72,49.61,49.71,342407.0
2020-01-16 14:10:00,49.71,49.75,49.64,49.74,349525.0,49.71,49.75,49.64,49.74,349525.0
2020-01-16 14:15:00,49.74,49.79,49.72,49.76,466925.0,49.74,49.79,49.72,49.76,466925.0
2020-01-16 14:20:00,49.76,49.77,49.71,49.72,167058.0,49.76,49.77,49.71,49.72,167058.0
2020-01-16 14:25:00,49.72,49.83,49.7,49.8,344547.0,49.72,49.83,49.7,49.8,344547.0
2020-01-16 14:30:00,49.81,49.82,49.75,49.78,197221.0,49.81,49.82,49.75,49.78,197221.0
2020-01-16 14:35:00,49.78,49.78,49.71,49.73,176815.0,49.78,49.78,49.71,49.73,176815.0
2020-01-16 14:40:00,49.73,49.76,49.64,49.65,256499.0,49.73,49.76,49.64,49.65,256499.0
2020-01-16 14:45:00,49.65,49.7,49.58,49.68,401405.0,49.65,49.7,49.58,49.68,401405.0
2020-01-16 14:50:00,49.69,49.72,49.66,49.71,170843.0,49.69,49.72,49.66,49.71,170843.0
2020-01-16 14:55:00,49.7,49.79,49.68,49.77,252435.0,49.7,49.79,49.68,49.77,252435.0
2020-01-16 15:00:00,49.76,49.78,49.72,49.73,153785.0,49.76,49.78,49.72,49.73,153785.0
2020-01-16 15:05:00,49.72,49.75,49.66,49.7,237522.0,49.72,49.75,49.66,49.7,237522.0
2020-01-16 15:10:00,49.7,49.72,49.65,49.68,327293.0,49.7,49.72,49.65,49.68,327293.0
2020-01-16 15:15:00,49.68,49.75,49.63,49.73,477154.0,49.68,49.75,49.63,49.73,477154.0
2020-01-16 15:20:00,49.73,49.77,49.71,49.74,325830.0,49.73,49.77,49.71,49.74,325830.0
2020-01-16 15:25:00,49.74,49.75,49.64,49.66,237680.0,49.74,49.75,49.64,49.66,237680.0
2020-01-16 15:30:00,49.66,49.68,49.62,49.67,387000.0,49.66,49.68,49.62,49.67,387000.0
2020-01-16 15:35:00,49.67,49.74,49.66,49.68,325554.0,49.67,49.74,49.66,49.68,325554.0
2020-01-16 15:40:00,49.68,49.71,49.65,49.69,425412.0,49.68,49.71,49.65,49.69,425412.0
2020-01-16 15:45:00,49.68,49.73,49.67,49.7,500355.0,49.68,49.73,49.67,49.7,500355.0
2020-01-16 15:50:00,49.69,49.73,49.63,49.66,820003.0,49.69,49.73,49.63,49.66,820003.0
2020-01-16 15:55:00,49.66,49.76,49.63,49.75,1697042.0,49.66,49.76,49.63,49.75,1697042.0
2020-01-17 09:30:00,50.2,50.25,49.9,49.97,3218072.0,50.2,50.25,49.9,49.97,3218072.0
2020-01-17 09:35:00,49.98,50.09,49.9,49.98,1176778.0,49.98,50.09,49.9,49.98,1176778.0
2020-01-17 09:40:00,49.98,50.21,49.9,50.08,1891216.0,49.98,50.21,49.9,50.08,1891216.0
2020-01-17 09:45:00,50.08,50.23,50.08,50.22,1130665.0,50.08,50.23,50.08,50.22,1130665.0
2020-01-17 09:50:00,50.21,50.41,50.2,50.25,2315336.0,50.21,50.41,50.2,50.25,2315336.0
2020-01-17 09:55:00,50.25,50.3,50.08,50.16,1086498.0,50.25,50.3,50.08,50.16,1086498.0
2020-01-17 10:00:00,50.17,50.24,50.1,50.18,642944.0,50.17,50.24,50.1,50.18,642944.0
2020-01-17 10:05:00,50.18,50.28,50.15,50.22,634470.0,50.18,50.28,50.15,50.22,634470.0
2020-01-17 10:10:00,50.23,50.35,50.2,50.31,1059149.0,50.23,50.35,50.2,50.31,1059149.0
2020-01-17 10:15:00,50.32,50.44,50.3,50.37,1232230.0,50.32,50.44,50.3,50.37,1232230.0
2020-01-17 10:20:00,50.37,50.4,50.31,50.35,723686.0,50.37,50.4,50.31,50.35,723686.0
2020-01-17 10:25:00,50.36,50.45,50.35,50.42,864449.0,50.36,50.45,50.35,50.42,864449.0
2020-01-17 10:30:00,50.42,50.43,50.35,50.35,489581.0,50.42,50.43,50.35,50.35,489581.0
2020-01-17 10:35:00,50.36,50.38,50.2,50.23,769992.0,50.36,50.38,50.2,50.23,769992.0
2020-01-17 10:40:00,50.23,50.25,50.15,50.23,659882.0,50.23,50.25,50.15,50.23,659882.0
2020-01-17 10:45:00,50.23,50.32,50.21,50.22,645511.0,50.23,50.32,50.21,50.22,645511.0
2020-01-17 10:50:00,50.22,50.23,50.11,50.18,699513.0,50.22,50.23,50.11,50.18,699513.0
2020-01-17 10:55:00,50.19,50.24,50.15,50.23,276721.0,50.19,50.24,50.15,50.23,276721.0
2020-01-17 11:00:00,50.23,50.4,50.23,50.38,617319.0,50.23,50.4,50.23,50.38,617319.0
2020-01-17 11:05:00,50.37,50.4,50.29,50.34,529941.0,50.37,50.4,50.29,50.34,529941.0
2020-01-17 11:10:00,50.34,50.36,50.2,50.22,554445.0,50.34,50.36,50.2,50.22,554445.0
2020-01-17 11:15:00,50.21,50.3,50.2,50.25,395907.0,50.21,50.3,50.2,50.25,395907.0
2020-01-17 11:20:00,50.25,50.31,50.23,50.3,342800.0,50.25,50.31,50.23,50.3,342800.0
2020-01-17 11:25:00,50.29,50.48,50.29,50.43,1077377.0,50.29,50.48,50.29,50.43,1077377.0
2020-01-17 11:30:00,50.42,50.5,50.38,50.48,709258.0,50.42,50.5,50.38,50.48,709258.0
2020-01-17 11:35:00,50.48,50.5,50.43,50.44,451153.0,50.48,50.5,50.43,50.44,451153.0
2020-01-17 11:40:00,50.44,50.47,50.4,50.45,452296.0,50.44,50.47,50.4,50.45,452296.0
2020-01-17 11:45:00,50.45,50.48,50.4,50.47,458676.0,50.45,50.48,50.4,50.47,458676.0
2020-01-17 11:50:00,50.47,50.5,50.41,50.46,477863.0,50.47,50.5,50.41,50.46,477863.0
2020-01-17 11:55:00,50.46,50.49,50.42,50.45,418342.0,50.46,50.49,50.42,50.45,418342.0
2020-01-17 12:00:00,50.46,50.47,50.4,50.43,370896.0,50.46,50.47,50.4,50.43,370896.0
2020-01-17 12:05:00,50.44,50.49,50.43,50.47,394999.0,50.44,50.49,50.43,50.47,394999.0
2020-01-17 12:10:00,50.46,50.56,50.45,50.55,757978.0,50.46,50.56,50.45,50.55,757978.0
2020-01-17 12:15:00,50.55,50.66,50.54,50.64,756707.0,50.55,50.66,50.54,50.64,756707.0
2020-01-17 12:20:00,50.65,50.66,50.6,50.63,523671.0,50.65,50.66,50.6,50.63,523671.0
2020-01-17 12:25:00,50.63,50.73,50.6,50.73,637606.0,50.63,50.73,50.6,50.73,637606.0
2020-01-17 12:30:00,50.73,50.75,50.68,50.75,701662.0,50.73,50.75,50.68,50.75,701662.0
2020-01-17 12:35:00,50.74,50.91,50.74,50.9,1063715.0,50.74,50.91,50.74,50.9,1063715.0
2020-01-17 12:40:00,50.89,50.96,50.74,50.82,1243645.0,50.89,50.96,50.74,50.82,1243645.0
2020-01-17 12:45:00,50.81,50.88,50.8,50.85,454282.0,50.81,50.88,50.8,50.85,454282.0
2020-01-17 12:50:00,50.85,50.89,50.77,50.79,550114.0,50.85,50.89,50.77,50.79,550114.0
2020-01-17 12:55:00,50.79,50.8,50.76,50.79,273316.0,50.79,50.8,50.76,50.79,273316.0
2020-01-17 13:00:00,50.8,50.81,50.72,50.77,390682.0,50.8,50.81,50.72,50.77,390682.0
2020-01-17 13:05:00,50.76,50.84,50.73,50.83,305182.0,50.76,50.84,50.73,50.83,305182.0
2020-01-17 13:10:00,50.82,50.85,50.77,50.82,259026.0,50.82,50.85,50.77,50.82,259026.0
2020-01-17 13:15:00,50.82,50.83,50.74,50.77,227113.0,50.82,50.83,50.74,50.77,227113.0
2020-01-17 13:20:00,50.77,50.83,50.72,50.83,341090.0,50.77,50.83,50.72,50.83,341090.0
2020-01-17 13:25:00,50.83,50.88,50.8,50.86,384590.0,50.83,50.88,50.8,50.86,384590.0
2020-01-17 13:30:00,50.86,50.95,50.85,50.95,494683.0,50.86,50.95,50.85,50.95,494683.0
2020-01-17 13:35:00,50.95,50.95,50.89,50.91,430145.0,50.95,50.95,50.89,50.91,430145.0
2020-01-17 13:40:00,50.92,50.95,50.87,50.95,378087.0,50.92,50.95,50.87,50.95,378087.0
2020-01-17 13:45:00,50.95,51.0,50.94,51.0,719399.0,50.95,51.0,50.94,51.0,719399.0
2020-01-17 13:50:00,50.99,51.05,50.96,50.97,701569.0,50.99,51.05,50.96,50.97,701569.0
2020-01-17 13:55:00,50.96,50.99,50.93,50.96,289170.0,50.96,50.99,50.93,50.96,289170.0
2020-01-17 14:00:00,50.96,50.98,50.87,50.88,472028.0,50.96,50.98,50.87,50.88,472028.0
2020-01-17 14:05:00,50.88,50.93,50.86,50.89,318585.0,50.88,50.93,50.86,50.89,318585.0
2020-01-17 14:10:00,50.88,50.94,50.87,50.91,200238.0,50.88,50.94,50.87,50.91,200238.0
2020-01-17 14:15:00,50.92,50.98,50.91,50.97,251519.0,50.92,50.98,50.91,50.97,251519.0
2020-01-17 14:20:00,50.97,50.98,50.87,50.88,258602.0,50.97,50.98,50.87,50.88,258602.0
2020-01-17 14:25:00,50.88,50.9,50.84,50.84,269085.0,50.88,50.9,50.84,50.84,269085.0
2020-01-17 14:30:00,50.84,50.85,50.75,50.79,651228.0,50.84,50.85,50.75,50.79,651228.0
2020-01-17 14:35:00,50.79,50.81,50.75,50.79,393346.0,50.79,50.81,50.75,50.79,393346.0
2020-01-17 14:40:00,50.8,50.8,50.77,50.79,215665.0,50.8,50.8,50.77,50.79,215665.0
2020-01-17 14:45:00,50.79,50.87,50.79,50.85,272135.0,50.79,50.87,50.79,50.85,272135.0
2020-01-17 14:50:00,50.85,50.85,50.81,50.83,139045.0,50.85,50.85,50.81,50.83,139045.0
2020-01-17 14:55:00,50.83,50.85,50.81,50.84,129005.0,50.83,50.85,50.81,50.84,129005.0
2020-01-17 15:00:00,50.85,50.86,50.83,50.84,278311.0,50.85,50.86,50.83,50.84,278311.0
2020-01-17 15:05:00,50.85,50.85,50.61,50.65,645327.0,50.85,50.85,50.61,50.65,645327.0
2020-01-17 15:10:00,50.64,50.65,50.56,50.63,708972.0,50.64,50.65,50.56,50.63,708972.0
2020-01-17 15:15:00,50.63,50.72,50.63,50.66,546528.0,50.63,50.72,50.63,50.66,546528.0
2020-01-17 15:20:00,50.66,50.73,50.66,50.73,274403.0,50.66,50.73,50.66,50.73,274403.0
2020-01-17 15:25:00,50.73,50.77,50.7,50.71,448945.0,50.73,50.77,50.7,50.71,448945.0
2020-01-17 15:30:00,50.71,50.76,50.69,50.71,356277.0,50.71,50.76,50.69,50.71,356277.0
2020-01-17 15:35:00,50.72,50.72,50.65,50.66,596210.0,50.72,50.72,50.65,50.66,596210.0
2020-01-17 15:40:00,50.66,50.76,50.65,50.72,535569.0,50.66,50.76,50.65,50.72,535569.0
2020-01-17 15:45:00,50.72,50.76,50.68,50.72,805465.0,50.72,50.76,50.68,50.72,805465.0
2020-01-17 15:50:00,50.72,50.92,50.7,50.91,1086267.0,50.72,50.92,50.7,50.91,1086267.0
2020-01-17 15:55:00,50.9,50.95,50.88,50.92,2048647.0,50.9,50.95,50.88,50.92,2048647.0
2020-01-21 09:30:00,50.96,51.52,50.9,51.41,3288450.0,50.96,51.52,50.9,51.41,3288450.0
2020-01-21 09:35:00,51.41,51.44,51.2,51.4,1599714.0,51.41,51.44,51.2,51.4,1599714.0
2020-01-21 09:40:00,51.41,51.66,51.38,51.63,1631078.0,51.41,51.66,51.38,51.63,1631078.0
2020-01-21 09:45:00,51.63,51.64,51.47,51.51,1556337.0,51.63,51.64,51.47,51.51,1556337.0
2020-01-21 09:50:00,51.52,51.61,51.5,51.59,804852.0,51.52,51.61,51.5,51.59,804852.0
2020-01-21 09:55:00,51.59,51.64,51.55,51.56,559457.0,51.59,51.64,51.55,51.56,559457.0
2020-01-21 10:00:00,51.57,51.81,51.55,51.76,1377915.0,51.57,51.81,51.55,51.76,1377915.0
2020-01-21 10:05:00,51.77,51.78,51.63,51.73,915625.0,51.77,51.78,51.63,51.73,915625.0
2020-01-21 10:10:00,51.74,51.75,51.63,51.71,954447.0,51.74,51.75,51.63,51.71,954447.0
2020-01-21 10:15:00,51.71,51.71,51.48,51.49,1172803.0,51.71,51.71,51.48,51.49,1172803.0
2020-01-21 10:20:00,51.5,51.62,51.48,51.54,661347.0,51.5,51.62,51.48,51.54,661347.0
2020-01-21 10:25:00,51.53,51.59,51.5,51.57,446812.0,51.53,51.59,51.5,51.57,446812.0
2020-01-21 10:30:00,51.58,51.67,51.51,51.61,646883.0,51.58,51.67,51.51,51.61,646883.0
2020-01-21 10:35:00,51.61,51.68,51.52,51.54,624760.0,51.61,51.68,51.52,51.54,624760.0
2020-01-21 10:40:00,51.53,51.63,51.51,51.53,473090.0,51.53,51.63,51.51,51.53,473090.0
2020-01-21 10:45:00,51.53,51.61,51.52,51.58,301901.0,51.53,51.61,51.52,51.58,301901.0
2020-01-21 10:50:00,51.58,51.63,51.52,51.53,460790.0,51.58,51.63,51.52,51.53,460790.0
2020-01-21 10:55:00,51.53,51.6,51.41,51.46,635808.0,51.53,51.6,51.41,51.46,635808.0
2020-01-21 11:00:00,51.45,51.49,51.41,51.44,406121.0,51.45,51.49,51.41,51.44,406121.0
2020-01-21 11:05:00,51.44,51.53,51.42,51.49,380759.0,51.44,51.53,51.42,51.49,380759.0
2020-01-21 11:10:00,51.48,51.64,51.48,51.64,478247.0,51.48,51.64,51.48,51.64,478247.0
2020-01-21 11:15:00,51.64,51.66,51.58,51.61,423885.0,51.64,51.66,51.58,51.61,423885.0
2020-01-21 11:20:00,51.61,51.65,51.55,51.56,321723.0,51.61,51.65,51.55,51.56,321723.0
2020-01-21 11:25:00,51.57,51.6,51.54,51.55,259398.0,51.57,51.6,51.54,51.55,259398.0
2020-01-21 11:30:00,51.55,51.61,51.54,51.6,167684.0,51.55,51.61,51.54,51.6,167684.0
2020-01-21 11:35:00,51.59,51.6,51.53,51.57,248727.0,51.59,51.6,51.53,51.57,248727.0
2020-01-21 11:40:00,51.57,51.62,51.52,51.52,235562.0,51.57,51.62,51.52,51.52,235562.0
2020-01-21 11:45:00,51.53,51.53,51.41,51.45,463467.0,51.53,51.53,51.41,51.45,463467.0
2020-01-21 11:50:00,51.46,51.47,51.23,51.26,1008061.0,51.46,51.47,51.23,51.26,1008061.0
2020-01-21 11:55:00,51.26,51.29,51.23,51.27,678099.0,51.26,51.29,51.23,51.27,678099.0
2020-01-21 12:00:00,51.27,51.28,51.2,51.27,489070.0,51.27,51.28,51.2,51.27,489070.0
2020-01-21 12:05:00,51.27,51.27,51.22,51.22,214447.0,51.27,51.27,51.22,51.22,214447.0
2020-01-21 12:10:00,51.22,51.25,51.12,51.23,694691.0,51.22,51.25,51.12,51.23,694691.0
2020-01-21 12:15:00,51.23,51.26,51.13,51.14,362704.0,51.23,51.26,51.13,51.14,362704.0
2020-01-21 12:20:00,51.15,51.26,51.14,51.26,361002.0,51.15,51.26,51.14,51.26,361002.0
2020-01-21 12:25:00,51.26,51.27,51.21,51.23,306072.0,51.26,51.27,51.21,51.23,306072.0
2020-01-21 12:30:00,51.23,51.25,51.18,51.23,258842.0,51.23,51.25,51.18,51.23,258842.0
2020-01-21 12:35:00,51.23,51.24,51.19,51.2,193518.0,51.23,51.24,51.19,51.2,193518.0
2020-01-21 12:40:00,51.2,51.22,51.16,51.18,237006.0,51.2,51.22,51.16,51.18,237006.0
2020-01-21 12:45:00,51.18,51.19,51.12,51.12,235119.0,51.18,51.19,51.12,51.12,235119.0
2020-01-21 12:50:00,51.13,51.26,51.12,51.23,297089.0,51.13,51.26,51.12,51.23,297089.0
2020-01-21 12:55:00,51.23,51.26,51.21,51.23,247211.0,51.23,51.26,51.21,51.23,247211.0
2020-01-21 13:00:00,51.22,51.29,51.22,51.26,285846.0,51.22,51.29,51.22,51.26,285846.0
2020-01-21 13:05:00,51.26,51.27,51.2,51.23,332305.0,51.26,51.27,51.2,51.23,332305.0
2020-01-21 13:10:00,51.23,51.24,51.14,51.18,350819.0,51.23,51.24,51.14,51.18,350819.0
2020-01-21 13:15:00,51.19,51.19,51.02,51.05,396137.0,51.19,51.19,51.02,51.05,396137.0
2020-01-21 13:20:00,51.06,51.06,50.94,51.04,776792.0,51.06,51.06,50.94,51.04,776792.0
2020-01-21 13:25:00,51.04,51.07,50.97,50.97,420573.0,51.04,51.07,50.97,50.97,420573.0
2020-01-21 13:30:00,50.97,51.03,50.93,50.94,292791.0,50.97,51.03,50.93,50.94,292791.0
2020-01-21 13:35:00,50.94,50.94,50.81,50.82,594613.0,50.94,50.94,50.81,50.82,594613.0
2020-01-21 13:40:00,50.82,50.97,50.76,50.94,543771.0,50.82,50.97,50.76,50.94,543771.0
2020-01-21 13:45:00,50.94,51.02,50.92,50.98,426373.0,50.94,51.02,50.92,50.98,426373.0
2020-01-21 13:50:00,50.98,50.99,50.84,50.88,382925.0,50.98,50.99,50.84,50.88,382925.0
2020-01-21 13:55:00,50.88,50.91,50.8,50.82,263146.0,50.88,50.91,50.8,50.82,263146.0
2020-01-21 14:00:00,50.82,50.85,50.75,50.83,526151.0,50.82,50.85,50.75,50.83,526151.0
2020-01-21 14:05:00,50.83,50.85,50.7,50.77,514423.0,50.83,50.85,50.7,50.77,514423.0
2020-01-21 14:10:00,50.77,50.8,50.71,50.78,316505.0,50.77,50.8,50.71,50.78,316505.0
2020-01-21 14:15:00,50.77,50.89,50.73,50.84,345477.0,50.77,50.89,50.73,50.84,345477.0
2020-01-21 14:20:00,50.84,50.87,50.75,50.77,218182.0,50.84,50.87,50.75,50.77,218182.0
2020-01-21 14:25:00,50.76,50.86,50.75,50.81,336674.0,50.76,50.86,50.75,50.81,336674.0
2020-01-21 14:30:00,50.84,50.84,50.76,50.79,280252.0,50.84,50.84,50.76,50.79,280252.0
2020-01-21 14:35:00,50.79,50.81,50.75,50.78,167502.0,50.79,50.81,50.75,50.78,167502.0
2020-01-21 14:40:00,50.78,50.86,50.73,50.84,388693.0,50.78,50.86,50.73,50.84,388693.0
2020-01-21 14:45:00,50.84,50.91,50.82,50.88,342858.0,50.84,50.91,50.82,50.88,342858.0
2020-01-21 14:50:00,50.87,50.95,50.82,50.95,274250.0,50.87,50.95,50.82,50.95,274250.0
2020-01-21 14:55:00,50.94,51.07,50.93,51.07,524926.0,50.94,51.07,50.93,51.07,524926.0
2020-01-21 15:00:00,51.07,51.22,51.06,51.22,584303.0,51.07,51.22,51.06,51.22,584303.0
2020-01-21 15:05:00,51.21,51.22,51.14,51.17,387328.0,51.21,51.22,51.14,51.17,387328.0
2020-01-21 15:10:00,51.18,51.21,51.15,51.15,320591.0,51.18,51.21,51.15,51.15,320591.0
2020-01-21 15:15:00,51.16,51.19,51.13,51.16,291159.0,51.16,51.19,51.13,51.16,291159.0
2020-01-21 15:20:00,51.17,51.18,51.12,51.17,235560.0,51.17,51.18,51.12,51.17,235560.0
2020-01-21 15:25:00,51.16,51.19,51.13,51.16,355916.0,51.16,51.19,51.13,51.16,355916.0
2020-01-21 15:30:00,51.16,51.22,51.12,51.15,352471.0,51.16,51.22,51.12,51.15,352471.0
2020-01-21 15:35:00,51.16,51.16,51.1,51.12,340431.0,51.16,51.16,51.1,51.12,340431.0
2020-01-21 15:40:00,51.12,51.18,51.1,51.17,316592.0,51.12,51.18,51.1,51.17,316592.0
2020-01-21 15:45:00,51.17,51.2,51.06,51.07,436956.0,51.17,51.2,51.06,51.07,436956.0
2020-01-21 15:50:00,51.07,51.12,51.0,51.01,885069.0,51.07,51.12,51.0,51.01,885069.0
2020-01-21 15:55:00,51.02,51.1,51.01,51.05,1042348.0,51.02,51.1,51.01,51.05,1042348.0
2020-01-22 09:30:00,51.62,51.8,51.51,51.6,2336093.0,51.62,51.8,51.51,51.6,2336093.0
2020-01-22 09:35:00,51.62,51.74,51.52,51.71,1068975.0,51.62,51.74,51.52,51.71,1068975.0
2020-01-22 09:40:00,51.72,51.76,51.45,51.52,1346950.0,51.72,51.76,51.45,51.52,1346950.0
2020-01-22 09:45:00,51.52,51.55,51.26,51.49,1451850.0,51.52,51.55,51.26,51.49,1451850.0
2020-01-22 09:50:00,51.48,51.53,51.39,51.46,645117.0,51.48,51.53,51.39,51.46,645117.0
2020-01-22 09:55:00,51.46,51.68,51.45,51.57,1033413.0,51.46,51.68,51.45,51.57,1033413.0
2020-01-22 10:00:00,51.57,51.64,51.5,51.58,686770.0,51.57,51.64,51.5,51.58,686770.0
2020-01-22 10:05:00,51.57,51.58,51.37,51.44,672837.0,51.57,51.58,51.37,51.44,672837.0
2020-01-22 10:10:00,51.44,51.58,51.42,51.5,861674.0,51.44,51.58,51.42,51.5,861674.0
2020-01-22 10:15:00,51.5,51.52,51.37,51.51,611017.0,51.5,51.52,51.37,51.51,611017.0
2020-01-22 10:20:00,51.51,51.52,51.44,51.51,317925.0,51.51,51.52,51.44,51.51,317925.0
2020-01-22 10:25:00,51.52,51.58,51.45,51.46,487098.0,51.52,51.58,51.45,51.46,487098.0
2020-01-22 10:30:00,51.46,51.64,51.45,51.63,590111.0,51.46,51.64,51.45,51.63,590111.0
2020-01-22 10:35:00,51.63,51.74,51.62,51.73,717555.0,51.63,51.74,51.62,51.73,717555.0
2020-01-22 10:40:00,51.74,51.87,51.7,51.84,855836.0,51.74,51.87,51.7,51.84,855836.0
2020-01-22 10:45:00,51.85,51.88,51.71,51.72,624369.0,51.85,51.88,51.71,51.72,624369.0
2020-01-22 10:50:00,51.72,51.8,51.7,51.75,335765.0,51.72,51.8,51.7,51.75,335765.0
2020-01-22 10:55:00,51.74,51.75,51.65,51.67,381969.0,51.74,51.75,51.65,51.67,381969.0
2020-01-22 11:00:00,51.67,51.71,51.62,51.64,338023.0,51.67,51.71,51.62,51.64,338023.0
2020-01-22 11:05:00,51.64,51.65,51.56,51.63,342483.0,51.64,51.65,51.56,51.63,342483.0
2020-01-22 11:10:00,51.64,51.68,51.51,51.51,356187.0,51.64,51.68,51.51,51.51,356187.0
2020-01-22 11:15:00,51.51,51.6,51.49,51.6,358539.0,51.51,51.6,51.49,51.6,358539.0
2020-01-22 11:20:00,51.6,51.72,51.58,51.69,321028.0,51.6,51.72,51.58,51.69,321028.0
2020-01-22 11:25:00,51.7,51.76,51.62,51.64,525689.0,51.7,51.76,51.62,51.64,525689.0
2020-01-22 11:30:00,51.64,51.74,51.63,51.73,400189.0,51.64,51.74,51.63,51.73,400189.0
2020-01-22 11:35:00,51.73,51.75,51.66,51.69,262847.0,51.73,51.75,51.66,51.69,262847.0
2020-01-22 11:40:00,51.69,51.69,51.59,51.63,287303.0,51.69,51.69,51.59,51.63,287303.0
2020-01-22 11:45:00,51.62,51.69,51.59,51.66,270670.0,51.62,51.69,51.59,51.66,270670.0
2020-01-22 11:50:00,51.65,51.69,51.6,51.65,138503.0,51.65,51.69,51.6,51.65,138503.0
2020-01-22 11:55:00,51.66,51.66,51.6,51.64,163407.0,51.66,51.66,51.6,51.64,163407.0
2020-01-22 12:00:00,51.65,51.68,51.6,51.68,196703.0,51.65,51.68,51.6,51.68,196703.0
2020-01-22 12:05:00,51.68,51.69,51.63,51.66,179491.0,51.68,51.69,51.63,51.66,179491.0
2020-01-22 12:10:00,51.67,51.69,51.58,51.59,246157.0,51.67,51.69,51.58,51.59,246157.0
2020-01-22 12:15:00,51.58,51.67,51.55,51.55,265709.0,51.58,51.67,51.55,51.55,265709.0
2020-01-22 12:20:00,51.55,51.56,51.48,51.56,354450.0,51.55,51.56,51.48,51.56,354450.0
2020-01-22 12:25:00,51.55,51.56,51.46,51.5,255727.0,51.55,51.56,51.46,51.5,255727.0
2020-01-22 12:30:00,51.5,51.62,51.48,51.6,297177.0,51.5,51.62,51.48,51.6,297177.0
2020-01-22 12:35:00,51.61,51.61,51.51,51.55,181347.0,51.61,51.61,51.51,51.55,181347.0
2020-01-22 12:40:00,51.54,51.64,51.54,51.6,268848.0,51.54,51.64,51.54,51.6,268848.0
2020-01-22 12:45:00,51.6,51.64,51.57,51.58,158629.0,51.6,51.64,51.57,51.58,158629.0
2020-01-22 12:50:00,51.58,51.67,51.57,51.65,295219.0,51.58,51.67,51.57,51.65,295219.0
2020-01-22 12:55:00,51.66,51.69,51.64,51.69,197274.0,51.66,51.69,51.64,51.69,197274.0
2020-01-22 13:00:00,51.68,51.75,51.67,51.73,381592.0,51.68,51.75,51.67,51.73,381592.0
2020-01-22 13:05:00,51.73,51.84,51.73,51.83,450500.0,51.73,51.84,51.73,51.83,450500.0
2020-01-22 13:10:00,51.83,51.84,51.77,51.82,290763.0,51.83,51.84,51.77,51.82,290763.0
2020-01-22 13:15:00,51.82,51.84,51.77,51.77,318478.0,51.82,51.84,51.77,51.77,318478.0
2020-01-22 13:20:00,51.78,51.81,51.77,51.78,146028.0,51.78,51.81,51.77,51.78,146028.0
2020-01-22 13:25:00,51.78,51.78,51.7,51.72,250503.0,51.78,51.78,51.7,51.72,250503.0
2020-01-22 13:30:00,51.71,51.74,51.69,51.74,145128.0,51.71,51.74,51.69,51.74,145128.0
2020-01-22 13:35:00,51.73,51.78,51.72,51.76,180387.0,51.73,51.78,51.72,51.76,180387.0
2020-01-22 13:40:00,51.76,51.77,51.62,51.64,300519.0,51.76,51.77,51.62,51.64,300519.0
2020-01-22 13:45:00,51.63,51.68,51.61,51.61,293201.0,51.63,51.68,51.61,51.61,293201.0
2020-01-22 13:50:00,51.62,51.64,51.52,51.54,395153.0,51.62,51.64,51.52,51.54,395153.0
2020-01-22 13:55:00,51.53,51.55,51.45,51.52,478737.0,51.53,51.55,51.45,51.52,478737.0
2020-01-22 14:00:00,51.52,51.59,51.52,51.55,438413.0,51.52,51.59,51.52,51.55,438413.0
2020-01-22 14:05:00,51.55,51.58,51.52,51.55,223640.0,51.55,51.58,51.52,51.55,223640.0
2020-01-22 14:10:00,51.55,51.55,51.48,51.49,250340.0,51.55,51.55,51.48,51.49,250340.0
2020-01-22 14:15:00,51.5,51.5,51.42,51.42,328315.0,51.5,51.5,51.42,51.42,328315.0
2020-01-22 14:20:00,51.43,51.46,51.39,51.44,266221.0,51.43,51.46,51.39,51.44,266221.0
2020-01-22 14:25:00,51.43,51.45,51.38,51.38,248231.0,51.43,51.45,51.38,51.38,248231.0
2020-01-22 14:30:00,51.39,51.39,51.32,51.35,410830.0,51.39,51.39,51.32,51.35,410830.0
2020-01-22 14:35:00,51.36,51.49,51.35,51.44,628020.0,51.36,51.49,51.35,51.44,628020.0
2020-01-22 14:40:00,51.44,51.45,51.35,51.37,272005.0,51.44,51.45,51.35,51.37,272005.0
2020-01-22 14:45:00,51.36,51.41,51.33,51.37,292032.0,51.36,51.41,51.33,51.37,292032.0
2020-01-22 14:50:00,51.38,51.39,51.34,51.37,285948.0,51.38,51.39,51.34,51.37,285948.0
2020-01-22 14:55:00,51.37,51.38,51.33,51.34,292018.0,51.37,51.38,51.33,51.34,292018.0
2020-01-22 15:00:00,51.34,51.36,51.21,51.21,678989.0,51.34,51.36,51.21,51.21,678989.0
2020-01-22 15:05:00,51.21,51.33,51.19,51.3,478672.0,51.21,51.33,51.19,51.3,478672.0
2020-01-22 15:10:00,51.3,51.41,51.29,51.36,471731.0,51.3,51.41,51.29,51.36,471731.0
2020-01-22 15:15:00,51.36,51.41,51.28,51.33,440248.0,51.36,51.41,51.28,51.33,440248.0
2020-01-22 15:20:00,51.33,51.33,51.22,51.27,379373.0,51.33,51.33,51.22,51.27,379373.0
2020-01-22 15:25:00,51.27,51.39,51.23,51.39,391118.0,51.27,51.39,51.23,51.39,391118.0
2020-01-22 15:30:00,51.39,51.48,51.35,51.44,670402.0,51.39,51.48,51.35,51.44,670402.0
2020-01-22 15:35:00,51.45,51.49,51.4,51.45,456611.0,51.45,51.49,51.4,51.45,456611.0
2020-01-22 15:40:00,51.44,51.49,51.38,51.4,352704.0,51.44,51.49,51.38,51.4,352704.0
2020-01-22 15:45:00,51.41,51.51,51.38,51.46,476631.0,51.41,51.51,51.38,51.46,476631.0
2020-01-22 15:50:00,51.47,51.48,51.37,51.41,736442.0,51.47,51.48,51.37,51.41,736442.0
2020-01-22 15:55:00,51.42,51.49,51.41,51.43,965310.0,51.42,51.49,51.41,51.43,965310.0
2020-01-23 09:30:00,51.34,51.41,50.96,51.11,2114218.0,51.34,51.41,50.96,51.11,2114218.0
2020-01-23 09:35:00,51.1,51.11,50.86,50.97,1406246.0,51.1,51.11,50.86,50.97,1406246.0
2020-01-23 09:40:00,50.96,51.08,50.74,50.79,1365373.0,50.96,51.08,50.74,50.79,1365373.0
2020-01-23 09:45:00,50.8,50.96,50.75,50.93,883530.0,50.8,50.96,50.75,50.93,883530.0
2020-01-23 09:50:00,50.93,50.98,50.77,50.98,763527.0,50.93,50.98,50.77,50.98,763527.0
2020-01-23 09:55:00,50.98,51.23,50.96,51.15,1153703.0,50.98,51.23,50.96,51.15,1153703.0
2020-01-23 10:00:00,51.15,51.16,50.96,50.99,820528.0,51.15,51.16,50.96,50.99,820528.0
2020-01-23 10:05:00,50.98,51.21,50.95,51.11,693770.0,50.98,51.21,50.95,51.11,693770.0
2020-01-23 10:10:00,51.12,51.17,51.05,51.16,482705.0,51.12,51.17,51.05,51.16,482705.0
2020-01-23 10:15:00,51.17,51.17,51.06,51.11,427180.0,51.17,51.17,51.06,51.11,427180.0
2020-01-23 10:20:00,51.12,51.21,51.02,51.2,521689.0,51.12,51.21,51.02,51.2,521689.0
2020-01-23 10:25:00,51.21,51.33,51.14,51.29,713814.0,51.21,51.33,51.14,51.29,713814.0
2020-01-23 10:30:00,51.29,51.36,51.19,51.22,571522.0,51.29,51.36,51.19,51.22,571522.0
2020-01-23 10:35:00,51.22,51.23,51.07,51.08,499989.0,51.22,51.23,51.07,51.08,499989.0
2020-01-23 10:40:00,51.08,51.17,51.05,51.07,446047.0,51.08,51.17,51.05,51.07,446047.0
2020-01-23 10:45:00,51.07,51.14,51.03,51.07,372483.0,51.07,51.14,51.03,51.07,372483.0
2020-01-23 10:50:00,51.08,51.1,50.97,51.01,436558.0,51.08,51.1,50.97,51.01,436558.0
2020-01-23 10:55:00,51.02,51.04,50.88,50.89,463274.0,51.02,51.04,50.88,50.89,463274.0
2020-01-23 11:00:00,50.89,51.03,50.87,51.02,514613.0,50.89,51.03,50.87,51.02,514613.0
2020-01-23 11:05:00,51.02,51.1,50.97,51.05,388490.0,51.02,51.1,50.97,51.05,388490.0
2020-01-23 11:10:00,51.05,51.11,50.97,51.1,326324.0,51.05,51.11,50.97,51.1,326324.0
2020-01-23 11:15:00,51.1,51.15,51.09,51.13,299611.0,51.1,51.15,51.09,51.13,299611.0
2020-01-23 11:20:00,51.12,51.15,51.03,51.04,306855.0,51.12,51.15,51.03,51.04,306855.0
2020-01-23 11:25:00,51.04,51.05,50.93,50.96,396628.0,51.04,51.05,50.93,50.96,396628.0
2020-01-23 11:30:00,50.96,51.03,50.95,50.99,284612.0,50.96,51.03,50.95,50.99,284612.0
2020-01-23 11:35:00,50.99,51.03,50.93,50.93,312692.0,50.99,51.03,50.93,50.93,312692.0
2020-01-23 11:40:00,50.93,50.98,50.88,50.94,301642.0,50.93,50.98,50.88,50.94,301642.0
2020-01-23 11:45:00,50.94,51.01,50.91,51.01,238351.0,50.94,51.01,50.91,51.01,238351.0
2020-01-23 11:50:00,51.0,51.01,50.92,50.99,197006.0,51.0,51.01,50.92,50.99,197006.0
2020-01-23 11:55:00,51.0,51.08,50.98,51.07,296665.0,51.0,51.08,50.98,51.07,296665.0
2020-01-23 12:00:00,51.07,51.09,50.96,51.01,244353.0,51.07,51.09,50.96,51.01,244353.0
2020-01-23 12:05:00,51.01,51.08,51.01,51.03,402959.0,51.01,51.08,51.01,51.03,402959.0
2020-01-23 12:10:00,51.03,51.13,51.01,51.11,289484.0,51.03,51.13,51.01,51.11,289484.0
2020-01-23 12:15:00,51.12,51.15,51.08,51.12,243412.0,51.12,51.15,51.08,51.12,243412.0
2020-01-23 12:20:00,51.13,51.21,51.11,51.15,403767.0,51.13,51.21,51.11,51.15,403767.0
2020-01-23 12:25:00,51.15,51.3,51.13,51.29,470051.0,51.15,51.3,51.13,51.29,470051.0
2020-01-23 12:30:00,51.3,51.3,51.21,51.23,241978.0,51.3,51.3,51.21,51.23,241978.0
2020-01-23 12:35:00,51.24,51.25,51.18,51.22,231041.0,51.24,51.25,51.18,51.22,231041.0
2020-01-23 12:40:00,51.22,51.27,51.17,51.19,244260.0,51.22,51.27,51.17,51.19,244260.0
2020-01-23 12:45:00,51.2,51.26,51.17,51.21,192832.0,51.2,51.26,51.17,51.21,192832.0
2020-01-23 12:50:00,51.2,51.25,51.16,51.22,275359.0,51.2,51.25,51.16,51.22,275359.0
2020-01-23 12:55:00,51.21,51.25,51.09,51.16,287756.0,51.21,51.25,51.09,51.16,287756.0
2020-01-23 13:00:00,51.15,51.17,51.07,51.12,305882.0,51.15,51.17,51.07,51.12,305882.0
2020-01-23 13:05:00,51.11,51.17,51.1,51.13,133425.0,51.11,51.17,51.1,51.13,133425.0
2020-01-23 13:10:00,51.14,51.18,51.12,51.15,127124.0,51.14,51.18,51.12,51.15,127124.0
2020-01-23 13:15:00,51.15,51.24,51.12,51.24,109797.0,51.15,51.24,51.12,51.24,109797.0
2020-01-23 13:20:00,51.24,51.37,51.22,51.37,433091.0,51.24,51.37,51.22,51.37,433091.0
2020-01-23 13:25:00,51.37,51.39,51.25,51.29,414210.0,51.37,51.39,51.25,51.29,414210.0
2020-01-23 13:30:00,51.28,51.31,51.25,51.29,175253.0,51.28,51.31,51.25,51.29,175253.0
2020-01-23 13:35:00,51.29,51.29,51.21,51.21,178862.0,51.29,51.29,51.21,51.21,178862.0
2020-01-23 13:40:00,51.21,51.3,51.21,51.28,158986.0,51.21,51.3,51.21,51.28,158986.0
2020-01-23 13:45:00,51.29,51.34,51.28,51.29,352387.0,51.29,51.34,51.28,51.29,352387.0
2020-01-23 13:50:00,51.28,51.31,51.24,51.25,148896.0,51.28,51.31,51.24,51.25,148896.0
2020-01-23 13:55:00,51.25,51.3,51.25,51.3,141078.0,51.25,51.3,51.25,51.3,141078.0
2020-01-23 14:00:00,51.3,51.34,51.26,51.32,216071.0,51.3,51.34,51.26,51.32,216071.0
2020-01-23 14:05:00,51.32,51.35,51.26,51.33,276837.0,51.32,51.35,51.26,51.33,276837.0
2020-01-23 14:10:00,51.34,51.45,51.33,51.44,493508.0,51.34,51.45,51.33,51.44,493508.0
2020-01-23 14:15:00,51.43,51.5,51.41,51.48,426144.0,51.43,51.5,51.41,51.48,426144.0
2020-01-23 14:20:00,51.47,51.5,51.43,51.44,385861.0,51.47,51.5,51.43,51.44,385861.0
2020-01-23 14:25:00,51.44,51.51,51.4,51.49,505267.0,51.44,51.51,51.4,51.49,505267.0
2020-01-23 14:30:00,51.48,51.54,51.48,51.54,363891.0,51.48,51.54,51.48,51.54,363891.0
2020-01-23 14:35:00,51.53,51.59,51.52,51.59,241862.0,51.53,51.59,51.52,51.59,241862.0
2020-01-23 14:40:00,51.59,51.59,51.54,51.58,318508.0,51.59,51.59,51.54,51.58,318508.0
2020-01-23 14:45:00,51.57,51.58,51.46,51.49,312472.0,51.57,51.58,51.46,51.49,312472.0
2020-01-23 14:50:00,51.48,51.64,51.48,51.62,397084.0,51.48,51.64,51.48,51.62,397084.0
2020-01-23 14:55:00,51.62,51.69,51.58,51.69,335316.0,51.62,51.69,51.58,51.69,335316.0
2020-01-23 15:00:00,51.69,51.7,51.6,51.62,396775.0,51.69,51.7,51.6,51.62,396775.0
2020-01-23 15:05:00,51.62,51.69,51.59,51.66,287643.0,51.62,51.69,51.59,51.66,287643.0
2020-01-23 15:10:00,51.66,51.69,51.62,51.68,262513.0,51.66,51.69,51.62,51.68,262513.0
2020-01-23 15:15:00,51.68,51.74,51.66,51.71,448587.0,51.68,51.74,51.66,51.71,448587.0
2020-01-23 15:20:00,51.7,51.75,51.68,51.69,396484.0,51.7,51.75,51.68,51.69,396484.0
2020-01-23 15:25:00,51.68,51.7,51.57,51.67,545021.0,51.68,51.7,51.57,51.67,545021.0
2020-01-23 15:30:00,51.67,51.74,51.65,51.7,497870.0,51.67,51.74,51.65,51.7,497870.0
2020-01-23 15:35:00,51.69,51.69,51.63,51.66,289759.0,51.69,51.69,51.63,51.66,289759.0
2020-01-23 15:40:00,51.66,51.66,51.6,51.6,445779.0,51.66,51.66,51.6,51.6,445779.0
2020-01-23 15:45:00,51.6,51.65,51.56,51.62,576830.0,51.6,51.65,51.56,51.62,576830.0
2020-01-23 15:50:00,51.62,51.7,51.6,51.69,579396.0,51.62,51.7,51.6,51.69,579396.0
2020-01-23 15:55:00,51.69,51.73,51.68,51.7,933624.0,51.69,51.73,51.68,51.7,933624.0
2020-01-24 09:30:00,52.31,52.63,52.28,52.49,3318863.0,52.31,52.63,52.28,52.49,3318863.0
2020-01-24 09:35:00,52.48,52.57,52.15,52.22,1803661.0,52.48,52.57,52.15,52.22,1803661.0
2020-01-24 09:40:00,52.23,52.52,52.19,52.45,1221528.0,52.23,52.52,52.19,52.45,1221528.0
2020-01-24 09:45:00,52.45,52.56,52.4,52.55,1048291.0,52.45,52.56,52.4,52.55,1048291.0
2020-01-24 09:50:00,52.55,52.81,52.29,52.33,2955964.0,52.55,52.81,52.29,52.33,2955964.0
2020-01-24 09:55:00,52.33,52.49,52.22,52.34,1425379.0,52.33,52.49,52.22,52.34,1425379.0
2020-01-24 10:00:00,52.34,52.35,51.91,51.92,2303263.0,52.34,52.35,51.91,51.92,2303263.0
2020-01-24 10:05:00,51.92,52.0,51.8,51.84,1742914.0,51.92,52.0,51.8,51.84,1742914.0
2020-01-24 10:10:00,51.84,52.05,51.76,51.91,1161678.0,51.84,52.05,51.76,51.91,1161678.0
2020-01-24 10:15:00,51.92,52.03,51.67,51.7,1085213.0,51.92,52.03,51.67,51.7,1085213.0
2020-01-24 10:20:00,51.7,51.88,51.62,51.79,986279.0,51.7,51.88,51.62,51.79,986279.0
2020-01-24 10:25:00,51.78,51.86,51.59,51.62,778907.0,51.78,51.86,51.59,51.62,778907.0
2020-01-24 10:30:00,51.62,51.77,51.51,51.77,913314.0,51.62,51.77,51.51,51.77,913314.0
2020-01-24 10:35:00,51.77,51.78,51.62,51.66,693217.0,51.77,51.78,51.62,51.66,693217.0
2020-01-24 10:40:00,51.67,51.7,51.55,51.56,481894.0,51.67,51.7,51.55,51.56,481894.0
2020-01-24 10:45:00,51.56,51.59,51.39,51.5,983011.0,51.56,51.59,51.39,51.5,983011.0
2020-01-24 10:50:00,51.49,51.58,51.48,51.56,578454.0,51.49,51.58,51.48,51.56,578454.0
2020-01-24 10:55:00,51.57,51.58,51.44,51.48,529175.0,51.57,51.58,51.44,51.48,529175.0
2020-01-24 11:00:00,51.48,51.53,51.41,51.5,519473.0,51.48,51.53,51.41,51.5,519473.0
2020-01-24 11:05:00,51.51,51.56,51.44,51.55,631598.0,51.51,51.56,51.44,51.55,631598.0
2020-01-24 11:10:00,51.55,51.64,51.47,51.47,577172.0,51.55,51.64,51.47,51.47,577172.0
2020-01-24 11:15:00,51.48,51.49,51.09,51.17,1414943.0,51.48,51.49,51.09,51.17,1414943.0
2020-01-24 11:20:00,51.18,51.25,51.11,51.12,710824.0,51.18,51.25,51.11,51.12,710824.0
2020-01-24 11:25:00,51.12,51.35,51.11,51.35,640833.0,51.12,51.35,51.11,51.35,640833.0
2020-01-24 11:30:00,51.34,51.4,51.19,51.23,904783.0,51.34,51.4,51.19,51.23,904783.0
2020-01-24 11:35:00,51.23,51.25,51.12,51.18,570216.0,51.23,51.25,51.12,51.18,570216.0
2020-01-24 11:40:00,51.18,51.2,50.97,50.99,1123595.0,51.18,51.2,50.97,50.99,1123595.0
2020-01-24 11:45:00,50.98,51.12,50.97,51.07,839875.0,50.98,51.12,50.97,51.07,839875.0
2020-01-24 11:50:00,51.07,51.12,50.78,50.87,1187275.0,51.07,51.12,50.78,50.87,1187275.0
2020-01-24 11:55:00,50.87,50.93,50.7,50.74,1229178.0,50.87,50.93,50.7,50.74,1229178.0
2020-01-24 12:00:00,50.73,50.78,50.31,50.43,1859797.0,50.73,50.78,50.31,50.43,1859797.0
2020-01-24 12:05:00,50.43,50.44,49.94,50.12,2158084.0,50.43,50.44,49.94,50.12,2158084.0
2020-01-24 12:10:00,50.13,50.37,50.01,50.34,1163218.0,50.13,50.37,50.01,50.34,1163218.0
2020-01-24 12:15:00,50.33,50.39,49.97,49.98,1306936.0,50.33,50.39,49.97,49.98,1306936.0
2020-01-24 12:20:00,49.98,50.29,49.97,50.23,959506.0,49.98,50.29,49.97,50.23,959506.0
2020-01-24 12:25:00,50.24,50.27,50.0,50.06,927534.0,50.24,50.27,50.0,50.06,927534.0
2020-01-24 12:30:00,50.06,50.44,50.02,50.39,956708.0,50.06,50.44,50.02,50.39,956708.0
2020-01-24 12:35:00,50.4,50.42,50.32,50.41,695572.0,50.4,50.42,50.32,50.41,695572.0
2020-01-24 12:40:00,50.41,50.5,50.36,50.41,694021.0,50.41,50.5,50.36,50.41,694021.0
2020-01-24 12:45:00,50.41,50.45,50.26,50.41,586010.0,50.41,50.45,50.26,50.41,586010.0
2020-01-24 12:50:00,50.41,50.49,50.39,50.45,422619.0,50.41,50.49,50.39,50.45,422619.0
2020-01-24 12:55:00,50.46,50.56,50.41,50.52,403530.0,50.46,50.56,50.41,50.52,403530.0
2020-01-24 13:00:00,50.52,50.53,50.34,50.35,523053.0,50.52,50.53,50.34,50.35,523053.0
2020-01-24 13:05:00,50.36,50.38,50.26,50.31,492741.0,50.36,50.38,50.26,50.31,492741.0
2020-01-24 13:10:00,50.3,50.32,50.11,50.13,641162.0,50.3,50.32,50.11,50.13,641162.0
2020-01-24 13:15:00,50.13,50.3,50.13,50.21,416238.0,50.13,50.3,50.13,50.21,416238.0
2020-01-24 13:20:00,50.21,50.32,50.16,50.31,323207.0,50.21,50.32,50.16,50.31,323207.0
2020-01-24 13:25:00,50.31,50.35,50.21,50.22,369305.0,50.31,50.35,50.21,50.22,369305.0
2020-01-24 13:30:00,50.22,50.23,50.06,50.13,553193.0,50.22,50.23,50.06,50.13,553193.0
2020-01-24 13:35:00,50.12,50.15,50.05,50.08,597549.0,50.12,50.15,50.05,50.08,597549.0
2020-01-24 13:40:00,50.08,50.09,49.95,50.07,941829.0,50.08,50.09,49.95,50.07,941829.0
2020-01-24 13:45:00,50.06,50.2,50.04,50.09,545494.0,50.06,50.2,50.04,50.09,545494.0
2020-01-24 13:50:00,50.09,50.13,49.97,50.11,516815.0,50.09,50.13,49.97,50.11,516815.0
2020-01-24 13:55:00,50.12,50.26,50.04,50.25,524041.0,50.12,50.26,50.04,50.25,524041.0
2020-01-24 14:00:00,50.25,50.29,50.05,50.06,525546.0,50.25,50.29,50.05,50.06,525546.0
2020-01-24 14:05:00,50.06,50.13,50.02,50.02,404172.0,50.06,50.13,50.02,50.02,404172.0
2020-01-24 14:10:00,50.03,50.03,49.7,49.7,1351841.0,50.03,50.03,49.7,49.7,1351841.0
2020-01-24 14:15:00,49.71,49.85,49.47,49.57,1513246.0,49.71,49.85,49.47,49.57,1513246.0
2020-01-24 14:20:00,49.58,49.72,49.55,49.7,819553.0,49.58,49.72,49.55,49.7,819553.0
2020-01-24 14:25:00,49.69,49.93,49.66,49.8,1105517.0,49.69,49.93,49.66,49.8,1105517.0
2020-01-24 14:30:00,49.8,49.99,49.79,49.96,709899.0,49.8,49.99,49.79,49.96,709899.0
2020-01-24 14:35:00,49.95,50.02,49.86,50.02,629923.0,49.95,50.02,49.86,50.02,629923.0
2020-01-24 14:40:00,50.01,50.02,49.81,49.81,553553.0,50.01,50.02,49.81,49.81,553553.0
2020-01-24 14:45:00,49.81,50.07,49.81,50.06,598707.0,49.81,50.07,49.81,50.06,598707.0
2020-01-24 14:50:00,50.07,50.07,49.87,49.98,894365.0,50.07,50.07,49.87,49.98,894365.0
2020-01-24 14:55:00,49.98,50.22,49.98,50.2,843503.0,49.98,50.22,49.98,50.2,843503.0
2020-01-24 15:00:00,50.2,50.28,50.12,50.18,828659.0,50.2,50.28,50.12,50.18,828659.0
2020-01-24 15:05:00,50.17,50.27,50.11,50.18,651497.0,50.17,50.27,50.11,50.18,651497.0
2020-01-24 15:10:00,50.19,50.32,50.16,50.32,527820.0,50.19,50.32,50.16,50.32,527820.0
2020-01-24 15:15:00,50.32,50.35,50.26,50.31,600846.0,50.32,50.35,50.26,50.31,600846.0
2020-01-24 15:20:00,50.3,50.39,50.25,50.26,654773.0,50.3,50.39,50.25,50.26,654773.0
2020-01-24 15:25:00,50.26,50.31,50.16,50.3,504096.0,50.26,50.31,50.16,50.3,504096.0
2020-01-24 15:30:00,50.3,50.34,50.11,50.13,640541.0,50.3,50.34,50.11,50.13,640541.0
2020-01-24 15:35:00,50.13,50.2,50.02,50.04,576780.0,50.13,50.2,50.02,50.04,576780.0
2020-01-24 15:40:00,50.04,50.07,49.96,50.05,680515.0,50.04,50.07,49.96,50.05,680515.0
2020-01-24 15:45:00,50.06,50.2,50.05,50.2,840987.0,50.06,50.2,50.05,50.2,840987.0
2020-01-24 15:50:00,50.19,50.34,50.02,50.34,1450251.0,50.19,50.34,50.02,50.34,1450251.0
2020-01-24 15:55:00,50.34,50.42,50.3,50.35,1659334.0,50.34,50.42,50.3,50.35,1659334.0
2020-01-27 09:30:00,48.52,48.92,47.9,48.84,3269242.0,48.52,48.92,47.9,48.84,3269242.0
2020-01-27 09:35:00,48.84,48.85,48.52,48.8,1329524.0,48.84,48.85,48.52,48.8,1329524.0
2020-01-27 09:40:00,48.8,48.89,48.61,48.82,1011652.0,48.8,48.89,48.61,48.82,1011652.0
2020-01-27 09:45:00,48.81,48.94,48.61,48.69,1164291.0,48.81,48.94,48.61,48.69,1164291.0
2020-01-27 09:50:00,48.69,49.24,48.69,49.18,1581999.0,48.69,49.24,48.69,49.18,1581999.0
2020-01-27 09:55:00,49.17,49.23,48.95,49.07,1089607.0,49.17,49.23,48.95,49.07,1089607.0
2020-01-27 10:00:00,49.07,49.08,48.87,48.92,948646.0,49.07,49.08,48.87,48.92,948646.0
2020-01-27 10:05:00,48.93,49.06,48.84,49.0,967426.0,48.93,49.06,48.84,49.0,967426.0
2020-01-27 10:10:00,49.01,49.03,48.76,48.9,747085.0,49.01,49.03,48.76,48.9,747085.0
2020-01-27 10:15:00,48.9,49.02,48.81,49.01,482359.0,48.9,49.02,48.81,49.01,482359.0
2020-01-27 10:20:00,49.02,49.39,48.99,49.3,1048153.0,49.02,49.39,48.99,49.3,1048153.0
2020-01-27 10:25:00,49.29,49.39,49.17,49.25,694842.0,49.29,49.39,49.17,49.25,694842.0
2020-01-27 10:30:00,49.25,49.36,49.21,49.27,615172.0,49.25,49.36,49.21,49.27,615172.0
2020-01-27 10:35:00,49.27,49.6,49.26,49.47,1233681.0,49.27,49.6,49.26,49.47,1233681.0
2020-01-27 10:40:00,49.47,49.53,49.29,49.38,777765.0,49.47,49.53,49.29,49.38,777765.0
2020-01-27 10:45:00,49.38,49.43,49.22,49.28,518061.0,49.38,49.43,49.22,49.28,518061.0
2020-01-27 10:50:00,49.28,49.3,49.02,49.03,672183.0,49.28,49.3,49.02,49.03,672183.0
2020-01-27 10:55:00,49.03,49.18,49.01,49.13,570911.0,49.03,49.18,49.01,49.13,570911.0
2020-01-27 11:00:00,49.12,49.24,49.01,49.21,655861.0,49.12,49.24,49.01,49.21,655861.0
2020-01-27 11:05:00,49.22,49.26,49.13,49.16,375253.0,49.22,49.26,49.13,49.16,375253.0
2020-01-27 11:10:00,49.16,49.18,48.98,49.04,639784.0,49.16,49.18,48.98,49.04,639784.0
2020-01-27 11:15:00,49.04,49.07,48.84,48.87,840108.0,49.04,49.07,48.84,48.87,840108.0
2020-01-27 11:20:00,48.86,48.95,48.81,48.87,538340.0,48.86,48.95,48.81,48.87,538340.0
2020-01-27 11:25:00,48.87,49.0,48.77,48.97,891210.0,48.87,49.0,48.77,48.97,891210.0
2020-01-27 11:30:00,48.97,49.15,48.95,49.14,467262.0,48.97,49.15,48.95,49.14,467262.0
2020-01-27 11:35:00,49.15,49.24,49.13,49.19,653023.0,49.15,49.24,49.13,49.19,653023.0
2020-01-27 11:40:00,49.19,49.24,49.06,49.23,359331.0,49.19,49.24,49.06,49.23,359331.0
2020-01-27 11:45:00,49.24,49.26,49.13,49.15,375651.0,49.24,49.26,49.13,49.15,375651.0
2020-01-27 11:50:00,49.16,49.24,49.13,49.16,245866.0,49.16,49.24,49.13,49.16,245866.0
2020-01-27 11:55:00,49.16,49.26,49.13,49.2,308099.0,49.16,49.26,49.13,49.2,308099.0
2020-01-27 12:00:00,49.19,49.22,49.08,49.12,258665.0,49.19,49.22,49.08,49.12,258665.0
2020-01-27 12:05:00,49.13,49.3,49.12,49.25,457193.0,49.13,49.3,49.12,49.25,457193.0
2020-01-27 12:10:00,49.24,49.34,49.21,49.34,328226.0,49.24,49.34,49.21,49.34,328226.0
2020-01-27 12:15:00,49.34,49.45,49.3,49.34,596584.0,49.34,49.45,49.3,49.34,596584.0
2020-01-27 12:20:00,49.35,49.5,49.35,49.41,428812.0,49.35,49.5,49.35,49.41,428812.0
2020-01-27 12:25:00,49.41,49.45,49.33,49.41,342602.0,49.41,49.45,49.33,49.41,342602.0
2020-01-27 12:30:00,49.42,49.55,49.39,49.52,393395.0,49.42,49.55,49.39,49.52,393395.0
2020-01-27 12:35:00,49.52,49.55,49.47,49.52,332354.0,49.52,49.55,49.47,49.52,332354.0
2020-01-27 12:40:00,49.51,49.7,49.48,49.68,465981.0,49.51,49.7,49.48,49.68,465981.0
2020-01-27 12:45:00,49.67,49.75,49.6,49.7,463520.0,49.67,49.75,49.6,49.7,463520.0
2020-01-27 12:50:00,49.7,49.71,49.52,49.53,371267.0,49.7,49.71,49.52,49.53,371267.0
2020-01-27 12:55:00,49.53,49.56,49.48,49.52,330386.0,49.53,49.56,49.48,49.52,330386.0
2020-01-27 13:00:00,49.52,49.62,49.51,49.57,329618.0,49.52,49.62,49.51,49.57,329618.0
2020-01-27 13:05:00,49.56,49.57,49.4,49.42,331565.0,49.56,49.57,49.4,49.42,331565.0
2020-01-27 13:10:00,49.41,49.47,49.41,49.42,238992.0,49.41,49.47,49.41,49.42,238992.0
2020-01-27 13:15:00,49.42,49.62,49.4,49.59,339536.0,49.42,49.62,49.4,49.59,339536.0
2020-01-27 13:20:00,49.59,49.68,49.58,49.64,388225.0,49.59,49.68,49.58,49.64,388225.0
2020-01-27 13:25:00,49.64,49.72,49.61,49.67,281506.0,49.64,49.72,49.61,49.67,281506.0
2020-01-27 13:30:00,49.66,49.74,49.62,49.72,304985.0,49.66,49.74,49.62,49.72,304985.0
2020-01-27 13:35:00,49.73,49.79,49.65,49.68,349152.0,49.73,49.79,49.65,49.68,349152.0
2020-01-27 13:40:00,49.67,49.68,49.53,49.53,268284.0,49.67,49.68,49.53,49.53,268284.0
2020-01-27 13:45:00,49.54,49.65,49.5,49.65,361618.0,49.54,49.65,49.5,49.65,361618.0
2020-01-27 13:50:00,49.65,49.67,49.58,49.6,191301.0,49.65,49.67,49.58,49.6,191301.0
2020-01-27 13:55:00,49.59,49.69,49.58,49.66,224823.0,49.59,49.69,49.58,49.66,224823.0
2020-01-27 14:00:00,49.66,49.68,49.42,49.43,405309.0,49.66,49.68,49.42,49.43,405309.0
2020-01-27 14:05:00,49.42,49.46,49.38,49.41,322362.0,49.42,49.46,49.38,49.41,322362.0
2020-01-27 14:10:00,49.42,49.5,49.38,49.42,318493.0,49.42,49.5,49.38,49.42,318493.0
2020-01-27 14:15:00,49.41,49.51,49.41,49.44,222863.0,49.41,49.51,49.41,49.44,222863.0
2020-01-27 14:20:00,49.44,49.44,49.32,49.39,250389.0,49.44,49.44,49.32,49.39,250389.0
2020-01-27 14:25:00,49.38,49.48,49.37,49.48,244447.0,49.38,49.48,49.37,49.48,244447.0
2020-01-27 14:30:00,49.48,49.54,49.46,49.5,223824.0,49.48,49.54,49.46,49.5,223824.0
2020-01-27 14:35:00,49.5,49.54,49.39,49.45,290187.0,49.5,49.54,49.39,49.45,290187.0
2020-01-27 14:40:00,49.45,49.48,49.32,49.34,260013.0,49.45,49.48,49.32,49.34,260013.0
2020-01-27 14:45:00,49.35,49.35,49.23,49.24,366403.0,49.35,49.35,49.23,49.24,366403.0
2020-01-27 14:50:00,49.24,49.29,49.13,49.2,362918.0,49.24,49.29,49.13,49.2,362918.0
2020-01-27 14:55:00,49.19,49.35,49.17,49.33,390854.0,49.19,49.35,49.17,49.33,390854.0
2020-01-27 15:00:00,49.32,49.35,49.24,49.31,285949.0,49.32,49.35,49.24,49.31,285949.0
2020-01-27 15:05:00,49.3,49.35,49.27,49.32,225261.0,49.3,49.35,49.27,49.32,225261.0
2020-01-27 15:10:00,49.32,49.32,49.2,49.25,305740.0,49.32,49.32,49.2,49.25,305740.0
2020-01-27 15:15:00,49.25,49.4,49.24,49.4,316691.0,49.25,49.4,49.24,49.4,316691.0
2020-01-27 15:20:00,49.39,49.46,49.36,49.39,242406.0,49.39,49.46,49.36,49.39,242406.0
2020-01-27 15:25:00,49.39,49.39,49.31,49.34,267998.0,49.39,49.39,49.31,49.34,267998.0
2020-01-27 15:30:00,49.33,49.36,49.24,49.25,430158.0,49.33,49.36,49.24,49.25,430158.0
2020-01-27 15:35:00,49.25,49.34,49.2,49.32,360438.0,49.25,49.34,49.2,49.32,360438.0
2020-01-27 15:40:00,49.33,49.38,49.28,49.34,291956.0,49.33,49.38,49.28,49.34,291956.0
2020-01-27 15:45:00,49.34,49.42,49.26,49.28,489322.0,49.34,49.42,49.26,49.28,489322.0
2020-01-27 15:50:00,49.29,49.42,49.26,49.37,604369.0,49.29,49.42,49.26,49.37,604369.0
2020-01-27 15:55:00,49.36,49.38,49.25,49.26,925410.0,49.36,49.38,49.25,49.26,925410.0
2020-01-28 09:30:00,50.02,50.23,49.9,49.93,2394433.0,50.02,50.23,49.9,49.93,2394433.0
2020-01-28 09:35:00,49.93,49.96,49.52,49.69,1392252.0,49.93,49.96,49.52,49.69,1392252.0
2020-01-28 09:40:00,49.7,49.76,49.54,49.75,920688.0,49.7,49.76,49.54,49.75,920688.0
2020-01-28 09:45:00,49.75,49.75,49.48,49.7,1006128.0,49.75,49.75,49.48,49.7,1006128.0
2020-01-28 09:50:00,49.7,49.72,49.57,49.62,670653.0,49.7,49.72,49.57,49.62,670653.0
2020-01-28 09:55:00,49.61,49.82,49.6,49.78,658039.0,49.61,49.82,49.6,49.78,658039.0
2020-01-28 10:00:00,49.78,49.95,49.66,49.74,1088274.0,49.78,49.95,49.66,49.74,1088274.0
2020-01-28 10:05:00,49.75,49.98,49.73,49.95,934074.0,49.75,49.98,49.73,49.95,934074.0
2020-01-28 10:10:00,49.95,49.99,49.84,49.92,770806.0,49.95,49.99,49.84,49.92,770806.0
2020-01-28 10:15:00,49.92,49.93,49.77,49.78,569342.0,49.92,49.93,49.77,49.78,569342.0
2020-01-28 10:20:00,49.78,49.86,49.7,49.85,685397.0,49.78,49.86,49.7,49.85,685397.0
2020-01-28 10:25:00,49.85,49.98,49.82,49.85,638751.0,49.85,49.98,49.82,49.85,638751.0
2020-01-28 10:30:00,49.84,49.88,49.73,49.82,458185.0,49.84,49.88,49.73,49.82,458185.0
2020-01-28 10:35:00,49.82,49.85,49.73,49.8,454878.0,49.82,49.85,49.73,49.8,454878.0
2020-01-28 10:40:00,49.79,49.88,49.75,49.76,553602.0,49.79,49.88,49.75,49.76,553602.0
2020-01-28 10:45:00,49.75,49.8,49.7,49.72,373610.0,49.75,49.8,49.7,49.72,373610.0
2020-01-28 10:50:00,49.72,49.8,49.71,49.74,348649.0,49.72,49.8,49.71,49.74,348649.0
2020-01-28 10:55:00,49.74,49.78,49.63,49.77,479262.0,49.74,49.78,49.63,49.77,479262.0
2020-01-28 11:00:00,49.76,49.82,49.7,49.77,536661.0,49.76,49.82,49.7,49.77,536661.0
2020-01-28 11:05:00,49.78,49.88,49.76,49.77,477859.0,49.78,49.88,49.76,49.77,477859.0
2020-01-28 11:10:00,49.77,49.98,49.76,49.96,500883.0,49.77,49.98,49.76,49.96,500883.0
2020-01-28 11:15:00,49.95,50.08,49.89,50.04,962186.0,49.95,50.08,49.89,50.04,962186.0
2020-01-28 11:20:00,50.05,50.13,50.0,50.07,788261.0,50.05,50.13,50.0,50.07,788261.0
2020-01-28 11:25:00,50.06,50.15,50.02,50.09,401838.0,50.06,50.15,50.02,50.09,401838.0
2020-01-28 11:30:00,50.09,50.1,49.98,50.08,848833.0,50.09,50.1,49.98,50.08,848833.0
2020-01-28 11:35:00,50.08,50.25,50.08,50.22,716164.0,50.08,50.25,50.08,50.22,716164.0
2020-01-28 11:40:00,50.21,50.33,50.21,50.26,569665.0,50.21,50.33,50.21,50.26,569665.0
2020-01-28 11:45:00,50.26,50.35,50.2,50.34,467026.0,50.26,50.35,50.2,50.34,467026.0
2020-01-28 11:50:00,50.34,50.44,50.34,50.37,700913.0,50.34,50.44,50.34,50.37,700913.0
2020-01-28 11:55:00,50.37,50.45,50.32,50.43,504485.0,50.37,50.45,50.32,50.43,504485.0
2020-01-28 12:00:00,50.43,50.43,50.32,50.32,507320.0,50.43,50.43,50.32,50.32,507320.0
2020-01-28 12:05:00,50.33,50.48,50.29,50.48,548113.0,50.33,50.48,50.29,50.48,548113.0
2020-01-28 12:10:00,50.48,50.53,50.44,50.51,496881.0,50.48,50.53,50.44,50.51,496881.0
2020-01-28 12:15:00,50.51,50.59,50.43,50.58,478910.0,50.51,50.59,50.43,50.58,478910.0
2020-01-28 12:20:00,50.58,50.6,50.5,50.57,428488.0,50.58,50.6,50.5,50.57,428488.0
2020-01-28 12:25:00,50.56,50.56,50.46,50.48,392332.0,50.56,50.56,50.46,50.48,392332.0
2020-01-28 12:30:00,50.48,50.52,50.43,50.47,315209.0,50.48,50.52,50.43,50.47,315209.0
2020-01-28 12:35:00,50.47,50.48,50.38,50.42,543865.0,50.47,50.48,50.38,50.42,543865.0
2020-01-28 12:40:00,50.42,50.48,50.39,50.43,375276.0,50.42,50.48,50.39,50.43,375276.0
2020-01-28 12:45:00,50.44,50.47,50.3,50.33,539468.0,50.44,50.47,50.3,50.33,539468.0
2020-01-28 12:50:00,50.33,50.34,50.2,50.25,661375.0,50.33,50.34,50.2,50.25,661375.0
2020-01-28 12:55:00,50.25,50.27,50.15,50.18,391592.0,50.25,50.27,50.15,50.18,391592.0
2020-01-28 13:00:00,50.18,50.2,50.07,50.08,585974.0,50.18,50.2,50.07,50.08,585974.0
2020-01-28 13:05:00,50.09,50.15,50.08,50.1,345505.0,50.09,50.15,50.08,50.1,345505.0
2020-01-28 13:10:00,50.09,50.25,50.09,50.22,580661.0,50.09,50.25,50.09,50.22,580661.0
2020-01-28 13:15:00,50.23,50.24,50.18,50.23,353822.0,50.23,50.24,50.18,50.23,353822.0
2020-01-28 13:20:00,50.23,50.35,50.21,50.31,394034.0,50.23,50.35,50.21,50.31,394034.0
2020-01-28 13:25:00,50.32,50.32,50.24,50.26,279143.0,50.32,50.32,50.24,50.26,279143.0
2020-01-28 13:30:00,50.26,50.26,50.15,50.17,397751.0,50.26,50.26,50.15,50.17,397751.0
2020-01-28 13:35:00,50.16,50.23,50.15,50.22,366964.0,50.16,50.23,50.15,50.22,366964.0
2020-01-28 13:40:00,50.21,50.24,50.11,50.16,334122.0,50.21,50.24,50.11,50.16,334122.0
2020-01-28 13:45:00,50.17,50.2,50.15,50.17,184981.0,50.17,50.2,50.15,50.17,184981.0
2020-01-28 13:50:00,50.17,50.26,50.15,50.26,290070.0,50.17,50.26,50.15,50.26,290070.0
2020-01-28 13:55:00,50.26,50.28,50.17,50.17,321753.0,50.26,50.28,50.17,50.17,321753.0
2020-01-28 14:00:00,50.18,50.27,50.17,50.25,301336.0,50.18,50.27,50.17,50.25,301336.0
2020-01-28 14:05:00,50.25,50.27,50.22,50.23,255709.0,50.25,50.27,50.22,50.23,255709.0
2020-01-28 14:10:00,50.24,50.27,50.18,50.25,341651.0,50.24,50.27,50.18,50.25,341651.0
2020-01-28 14:15:00,50.25,50.33,50.2,50.31,426509.0,50.25,50.33,50.2,50.31,426509.0
2020-01-28 14:20:00,50.31,50.4,50.31,50.37,401773.0,50.31,50.4,50.31,50.37,401773.0
2020-01-28 14:25:00,50.37,50.45,50.35,50.44,284665.0,50.37,50.45,50.35,50.44,284665.0
2020-01-28 14:30:00,50.44,50.48,50.4,50.43,398236.0,50.44,50.48,50.4,50.43,398236.0
2020-01-28 14:35:00,50.42,50.5,50.38,50.41,386203.0,50.42,50.5,50.38,50.41,386203.0
2020-01-28 14:40:00,50.42,50.47,50.41,50.46,269615.0,50.42,50.47,50.41,50.46,269615.0
2020-01-28 14:45:00,50.46,50.53,50.43,50.51,383328.0,50.46,50.53,50.43,50.51,383328.0
2020-01-28 14:50:00,50.51,50.55,50.48,50.54,413661.0,50.51,50.55,50.48,50.54,413661.0
2020-01-28 14:55:00,50.55,50.58,50.53,50.54,386707.0,50.55,50.58,50.53,50.54,386707.0
2020-01-28 15:00:00,50.53,50.6,50.52,50.52,346916.0,50.53,50.6,50.52,50.52,346916.0
2020-01-28 15:05:00,50.53,50.57,50.51,50.55,309610.0,50.53,50.57,50.51,50.55,309610.0
2020-01-28 15:10:00,50.55,50.56,50.48,50.51,420272.0,50.55,50.56,50.48,50.51,420272.0
2020-01-28 15:15:00,50.52,50.66,50.48,50.66,631409.0,50.52,50.66,50.48,50.66,631409.0
2020-01-28 15:20:00,50.65,50.78,50.63,50.77,842819.0,50.65,50.78,50.63,50.77,842819.0
2020-01-28 15:25:00,50.77,50.85,50.71,50.85,583759.0,50.77,50.85,50.71,50.85,583759.0
2020-01-28 15:30:00,50.85,50.85,50.76,50.8,714372.0,50.85,50.85,50.76,50.8,714372.0
2020-01-28 15:35:00,50.8,50.82,50.69,50.7,605206.0,50.8,50.82,50.69,50.7,605206.0
2020-01-28 15:40:00,50.69,50.72,50.58,50.62,868111.0,50.69,50.72,50.58,50.62,868111.0
2020-01-28 15:45:00,50.61,50.62,50.5,50.53,1014408.0,50.61,50.62,50.5,50.53,1014408.0
2020-01-28 15:50:00,50.52,50.59,50.49,50.59,1522440.0,50.52,50.59,50.49,50.59,1522440.0
2020-01-28 15:55:00,50.59,50.66,50.51,50.53,1995463.0,50.59,50.66,50.51,50.53,1995463.0
2020-01-29 09:30:00,47.84,47.9,46.84,47.43,8026674.0,47.84,47.9,46.84,47.43,8026674.0
2020-01-29 09:35:00,47.44,48.07,47.4,47.46,4688910.0,47.44,48.07,47.4,47.46,4688910.0
2020-01-29 09:40:00,47.46,47.73,47.24,47.46,3142162.0,47.46,47.73,47.24,47.46,3142162.0
2020-01-29 09:45:00,47.47,47.49,47.0,47.03,2952707.0,47.47,47.49,47.0,47.03,2952707.0
2020-01-29 09:50:00,47.02,47.28,46.84,47.02,3255215.0,47.02,47.28,46.84,47.02,3255215.0
2020-01-29 09:55:00,47.03,47.09,46.79,46.93,2648408.0,47.03,47.09,46.79,46.93,2648408.0
2020-01-29 10:00:00,46.92,46.92,46.2,46.27,4259969.0,46.92,46.92,46.2,46.27,4259969.0
2020-01-29 10:05:00,46.27,46.57,46.2,46.51,3768133.0,46.27,46.57,46.2,46.51,3768133.0
2020-01-29 10:10:00,46.51,46.68,46.4,46.51,1878270.0,46.51,46.68,46.4,46.51,1878270.0
2020-01-29 10:15:00,46.52,46.78,46.37,46.41,2666378.0,46.52,46.78,46.37,46.41,2666378.0
2020-01-29 10:20:00,46.42,46.57,46.25,46.56,2235397.0,46.42,46.57,46.25,46.56,2235397.0
2020-01-29 10:25:00,46.55,46.92,46.55,46.76,2640816.0,46.55,46.92,46.55,46.76,2640816.0
2020-01-29 10:30:00,46.77,47.0,46.68,46.92,1729999.0,46.77,47.0,46.68,46.92,1729999.0
2020-01-29 10:35:00,46.91,47.05,46.8,47.01,1433204.0,46.91,47.05,46.8,47.01,1433204.0
2020-01-29 10:40:00,47.01,47.05,46.73,46.79,1350216.0,47.01,47.05,46.73,46.79,1350216.0
2020-01-29 10:45:00,46.78,46.93,46.72,46.79,1129634.0,46.78,46.93,46.72,46.79,1129634.0
2020-01-29 10:50:00,46.8,46.82,46.45,46.51,1435290.0,46.8,46.82,46.45,46.51,1435290.0
2020-01-29 10:55:00,46.5,46.58,46.35,46.38,1420376.0,46.5,46.58,46.35,46.38,1420376.0
2020-01-29 11:00:00,46.38,46.71,46.38,46.61,1240778.0,46.38,46.71,46.38,46.61,1240778.0
2020-01-29 11:05:00,46.61,46.66,46.55,46.56,796031.0,46.61,46.66,46.55,46.56,796031.0
2020-01-29 11:10:00,46.56,46.58,46.41,46.57,789603.0,46.56,46.58,46.41,46.57,789603.0
2020-01-29 11:15:00,46.57,46.58,46.38,46.39,874814.0,46.57,46.58,46.38,46.39,874814.0
2020-01-29 11:20:00,46.38,46.54,46.37,46.53,767264.0,46.38,46.54,46.37,46.53,767264.0
2020-01-29 11:25:00,46.54,46.58,46.3,46.39,1086095.0,46.54,46.58,46.3,46.39,1086095.0
2020-01-29 11:30:00,46.39,46.4,46.12,46.13,1589623.0,46.39,46.4,46.12,46.13,1589623.0
2020-01-29 11:35:00,46.12,46.25,46.11,46.14,1208185.0,46.12,46.25,46.11,46.14,1208185.0
2020-01-29 11:40:00,46.15,46.24,46.1,46.22,986527.0,46.15,46.24,46.1,46.22,986527.0
2020-01-29 11:45:00,46.23,46.44,46.22,46.39,1097695.0,46.23,46.44,46.22,46.39,1097695.0
2020-01-29 11:50:00,46.39,46.54,46.27,46.52,993222.0,46.39,46.54,46.27,46.52,993222.0
2020-01-29 11:55:00,46.53,46.65,46.48,46.62,1034892.0,46.53,46.65,46.48,46.62,1034892.0
2020-01-29 12:00:00,46.62,46.75,46.59,46.75,1081646.0,46.62,46.75,46.59,46.75,1081646.0
2020-01-29 12:05:00,46.74,46.9,46.73,46.88,1202168.0,46.74,46.9,46.73,46.88,1202168.0
2020-01-29 12:10:00,46.89,46.99,46.84,46.95,846094.0,46.89,46.99,46.84,46.95,846094.0
2020-01-29 12:15:00,46.96,46.99,46.74,46.77,1092323.0,46.96,46.99,46.74,46.77,1092323.0
2020-01-29 12:20:00,46.76,46.84,46.75,46.81,496885.0,46.76,46.84,46.75,46.81,496885.0
2020-01-29 12:25:00,46.81,46.82,46.68,46.8,669771.0,46.81,46.82,46.68,46.8,669771.0
2020-01-29 12:30:00,46.79,46.8,46.72,46.76,393336.0,46.79,46.8,46.72,46.76,393336.0
2020-01-29 12:35:00,46.75,46.96,46.74,46.95,533750.0,46.75,46.96,46.74,46.95,533750.0
2020-01-29 12:40:00,46.95,47.13,46.89,47.11,1254699.0,46.95,47.13,46.89,47.11,1254699.0
2020-01-29 12:45:00,47.12,47.14,47.04,47.09,773518.0,47.12,47.14,47.04,47.09,773518.0
2020-01-29 12:50:00,47.09,47.26,47.06,47.11,1332802.0,47.09,47.26,47.06,47.11,1332802.0
2020-01-29 12:55:00,47.11,47.12,46.84,46.92,1065618.0,47.11,47.12,46.84,46.92,1065618.0
2020-01-29 13:00:00,46.93,46.97,46.77,46.9,639912.0,46.93,46.97,46.77,46.9,639912.0
2020-01-29 13:05:00,46.9,46.9,46.75,46.83,456346.0,46.9,46.9,46.75,46.83,456346.0
2020-01-29 13:10:00,46.83,46.89,46.73,46.89,601565.0,46.83,46.89,46.73,46.89,601565.0
2020-01-29 13:15:00,46.88,47.04,46.86,47.04,749153.0,46.88,47.04,46.86,47.04,749153.0
2020-01-29 13:20:00,47.04,47.1,46.94,46.98,745785.0,47.04,47.1,46.94,46.98,745785.0
2020-01-29 13:25:00,46.98,47.13,46.97,47.1,743626.0,46.98,47.13,46.97,47.1,743626.0
2020-01-29 13:30:00,47.11,47.17,47.04,47.06,519522.0,47.11,47.17,47.04,47.06,519522.0
2020-01-29 13:35:00,47.06,47.08,46.93,47.07,1076572.0,47.06,47.08,46.93,47.07,1076572.0
2020-01-29 13:40:00,47.08,47.09,46.98,47.01,328084.0,47.08,47.09,46.98,47.01,328084.0
2020-01-29 13:45:00,47.01,47.01,46.88,46.93,540004.0,47.01,47.01,46.88,46.93,540004.0
2020-01-29 13:50:00,46.93,47.05,46.88,47.05,505732.0,46.93,47.05,46.88,47.05,505732.0
2020-01-29 13:55:00,47.05,47.09,46.98,46.99,593344.0,47.05,47.09,46.98,46.99,593344.0
2020-01-29 14:00:00,47.0,47.21,46.96,47.18,889627.0,47.0,47.21,46.96,47.18,889627.0
2020-01-29 14:05:00,47.19,47.24,47.05,47.1,883274.0,47.19,47.24,47.05,47.1,883274.0
2020-01-29 14:10:00,47.1,47.18,47.07,47.15,506568.0,47.1,47.18,47.07,47.15,506568.0
2020-01-29 14:15:00,47.15,47.21,47.12,47.2,294857.0,47.15,47.21,47.12,47.2,294857.0
2020-01-29 14:20:00,47.2,47.26,47.12,47.15,535107.0,47.2,47.26,47.12,47.15,535107.0
2020-01-29 14:25:00,47.14,47.2,47.08,47.19,521401.0,47.14,47.2,47.08,47.19,521401.0
2020-01-29 14:30:00,47.18,47.48,47.16,47.44,1173462.0,47.18,47.48,47.16,47.44,1173462.0
2020-01-29 14:35:00,47.43,47.48,47.33,47.43,967922.0,47.43,47.48,47.33,47.43,967922.0
2020-01-29 14:40:00,47.43,47.46,47.25,47.41,801997.0,47.43,47.46,47.25,47.41,801997.0
2020-01-29 14:45:00,47.41,47.54,47.39,47.5,844104.0,47.41,47.54,47.39,47.5,844104.0
2020-01-29 14:50:00,47.49,47.55,47.41,47.45,865073.0,47.49,47.55,47.41,47.45,865073.0
2020-01-29 14:55:00,47.46,47.52,47.35,47.37,609496.0,47.46,47.52,47.35,47.37,609496.0
2020-01-29 15:00:00,47.37,47.51,47.34,47.42,776334.0,47.37,47.51,47.34,47.42,776334.0
2020-01-29 15:05:00,47.42,47.51,47.35,47.48,682528.0,47.42,47.51,47.35,47.48,682528.0
2020-01-29 15:10:00,47.47,47.5,47.31,47.32,656838.0,47.47,47.5,47.31,47.32,656838.0
2020-01-29 15:15:00,47.31,47.37,47.25,47.33,740159.0,47.31,47.37,47.25,47.33,740159.0
2020-01-29 15:20:00,47.33,47.36,47.18,47.32,773837.0,47.33,47.36,47.18,47.32,773837.0
2020-01-29 15:25:00,47.32,47.54,47.31,47.52,981828.0,47.32,47.54,47.31,47.52,981828.0
2020-01-29 15:30:00,47.52,47.68,47.48,47.6,1215005.0,47.52,47.68,47.48,47.6,1215005.0
2020-01-29 15:35:00,47.61,47.67,47.57,47.66,742000.0,47.61,47.67,47.57,47.66,742000.0
2020-01-29 15:40:00,47.66,47.67,47.56,47.64,857945.0,47.66,47.67,47.56,47.64,857945.0
2020-01-29 15:45:00,47.64,47.67,47.5,47.57,792806.0,47.64,47.67,47.5,47.57,792806.0
2020-01-29 15:50:00,47.57,47.61,47.5,47.53,1103541.0,47.57,47.61,47.5,47.53,1103541.0
2020-01-29 15:55:00,47.53,47.55,47.41,47.51,2015120.0,47.53,47.55,47.41,47.51,2015120.0
2020-01-30 09:30:00,46.5,47.39,46.4,47.33,3161755.0,46.5,47.39,46.4,47.33,3161755.0
2020-01-30 09:35:00,47.33,47.43,47.06,47.42,1959531.0,47.33,47.43,47.06,47.42,1959531.0
2020-01-30 09:40:00,47.41,47.46,47.08,47.21,1529944.0,47.41,47.46,47.08,47.21,1529944.0
2020-01-30 09:45:00,47.21,47.27,46.89,47.16,1694174.0,47.21,47.27,46.89,47.16,1694174.0
2020-01-30 09:50:00,47.16,47.19,46.94,47.0,877633.0,47.16,47.19,46.94,47.0,877633.0
2020-01-30 09:55:00,47.0,47.06,46.87,46.91,1008134.0,47.0,47.06,46.87,46.91,1008134.0
2020-01-30 10:00:00,46.91,47.0,46.81,46.86,827801.0,46.91,47.0,46.81,46.86,827801.0
2020-01-30 10:05:00,46.86,47.0,46.84,46.97,832666.0,46.86,47.0,46.84,46.97,832666.0
2020-01-30 10:10:00,46.97,47.12,46.83,46.84,955478.0,46.97,47.12,46.83,46.84,955478.0
2020-01-30 10:15:00,46.84,46.89,46.56,46.67,1106216.0,46.84,46.89,46.56,46.67,1106216.0
2020-01-30 10:20:00,46.67,46.76,46.58,46.59,819374.0,46.67,46.76,46.58,46.59,819374.0
2020-01-30 10:25:00,46.58,46.74,46.55,46.7,600759.0,46.58,46.74,46.55,46.7,600759.0
2020-01-30 10:30:00,46.7,46.75,46.64,46.74,562579.0,46.7,46.75,46.64,46.74,562579.0
2020-01-30 10:35:00,46.74,46.86,46.71,46.8,741647.0,46.74,46.86,46.71,46.8,741647.0
2020-01-30 10:40:00,46.8,46.85,46.55,46.55,955957.0,46.8,46.85,46.55,46.55,955957.0
2020-01-30 10:45:00,46.55,46.57,46.33,46.45,1323111.0,46.55,46.57,46.33,46.45,1323111.0
2020-01-30 10:50:00,46.45,46.45,46.13,46.16,1042702.0,46.45,46.45,46.13,46.16,1042702.0
2020-01-30 10:55:00,46.15,46.37,46.15,46.26,995586.0,46.15,46.37,46.15,46.26,995586.0
2020-01-30 11:00:00,46.26,46.47,46.23,46.43,889888.0,46.26,46.47,46.23,46.43,889888.0
2020-01-30 11:05:00,46.44,46.5,46.36,46.44,579646.0,46.44,46.5,46.36,46.44,579646.0
2020-01-30 11:10:00,46.43,46.63,46.43,46.62,550327.0,46.43,46.63,46.43,46.62,550327.0
2020-01-30 11:15:00,46.62,46.73,46.53,46.7,668130.0,46.62,46.73,46.53,46.7,668130.0
2020-01-30 11:20:00,46.7,46.82,46.62,46.82,537903.0,46.7,46.82,46.62,46.82,537903.0
2020-01-30 11:25:00,46.82,46.97,46.77,46.96,753143.0,46.82,46.97,46.77,46.96,753143.0
2020-01-30 11:30:00,46.95,47.0,46.86,46.93,629623.0,46.95,47.0,46.86,46.93,629623.0
2020-01-30 11:35:00,46.93,47.11,46.91,47.09,712376.0,46.93,47.11,46.91,47.09,712376.0
2020-01-30 11:40:00,47.09,47.29,47.09,47.16,947541.0,47.09,47.29,47.09,47.16,947541.0
2020-01-30 11:45:00,47.16,47.32,47.11,47.24,920883.0,47.16,47.32,47.11,47.24,920883.0
2020-01-30 11:50:00,47.25,47.47,47.24,47.41,803401.0,47.25,47.47,47.24,47.41,803401.0
2020-01-30 11:55:00,47.4,47.41,47.22,47.23,671483.0,47.4,47.41,47.22,47.23,671483.0
2020-01-30 12:00:00,47.23,47.39,47.21,47.33,586801.0,47.23,47.39,47.21,47.33,586801.0
2020-01-30 12:05:00,47.33,47.33,47.18,47.2,421884.0,47.33,47.33,47.18,47.2,421884.0
2020-01-30 12:10:00,47.2,47.3,47.17,47.23,396494.0,47.2,47.3,47.17,47.23,396494.0
2020-01-30 12:15:00,47.24,47.38,47.22,47.35,361048.0,47.24,47.38,47.22,47.35,361048.0
2020-01-30 12:20:00,47.36,47.36,47.24,47.32,396412.0,47.36,47.36,47.24,47.32,396412.0
2020-01-30 12:25:00,47.31,47.36,47.01,47.01,727460.0,47.31,47.36,47.01,47.01,727460.0
2020-01-30 12:30:00,47.02,47.17,46.97,47.16,776745.0,47.02,47.17,46.97,47.16,776745.0
2020-01-30 12:35:00,47.16,47.18,46.93,46.98,486838.0,47.16,47.18,46.93,46.98,486838.0
2020-01-30 12:40:00,46.97,47.05,46.95,47.0,376620.0,46.97,47.05,46.95,47.0,376620.0
2020-01-30 12:45:00,46.99,47.0,46.87,46.93,530610.0,46.99,47.0,46.87,46.93,530610.0
2020-01-30 12:50:00,46.93,47.12,46.88,47.01,574977.0,46.93,47.12,46.88,47.01,574977.0
2020-01-30 12:55:00,47.0,47.1,46.96,47.05,313922.0,47.0,47.1,46.96,47.05,313922.0
2020-01-30 13:00:00,47.06,47.22,47.02,47.17,372503.0,47.06,47.22,47.02,47.17,372503.0
2020-01-30 13:05:00,47.17,47.18,47.04,47.07,223089.0,47.17,47.18,47.04,47.07,223089.0
2020-01-30 13:10:00,47.07,47.15,47.05,47.08,232133.0,47.07,47.15,47.05,47.08,232133.0
2020-01-30 13:15:00,47.09,47.19,47.05,47.07,199231.0,47.09,47.19,47.05,47.07,199231.0
2020-01-30 13:20:00,47.07,47.2,47.04,47.18,280121.0,47.07,47.2,47.04,47.18,280121.0
2020-01-30 13:25:00,47.18,47.35,47.18,47.35,459199.0,47.18,47.35,47.18,47.35,459199.0
2020-01-30 13:30:00,47.34,47.45,47.28,47.44,662103.0,47.34,47.45,47.28,47.44,662103.0
2020-01-30 13:35:00,47.44,47.44,47.28,47.33,478804.0,47.44,47.44,47.28,47.33,478804.0
2020-01-30 13:40:00,47.33,47.39,47.31,47.39,300816.0,47.33,47.39,47.31,47.39,300816.0
2020-01-30 13:45:00,47.38,47.4,47.32,47.36,320803.0,47.38,47.4,47.32,47.36,320803.0
2020-01-30 13:50:00,47.35,47.4,47.3,47.34,332198.0,47.35,47.4,47.3,47.34,332198.0
2020-01-30 13:55:00,47.34,47.37,47.17,47.29,773078.0,47.34,47.37,47.17,47.29,773078.0
2020-01-30 14:00:00,47.3,47.38,47.29,47.35,416377.0,47.3,47.38,47.29,47.35,416377.0
2020-01-30 14:05:00,47.34,47.61,47.27,47.61,1297648.0,47.34,47.61,47.27,47.61,1297648.0
2020-01-30 14:10:00,47.61,47.87,47.55,47.86,1301873.0,47.61,47.87,47.55,47.86,1301873.0
2020-01-30 14:15:00,47.86,48.03,47.83,48.03,1363913.0,47.86,48.03,47.83,48.03,1363913.0
2020-01-30 14:20:00,48.03,48.07,47.86,47.95,1046382.0,48.03,48.07,47.86,47.95,1046382.0
2020-01-30 14:25:00,47.95,48.02,47.88,47.91,497623.0,47.95,48.02,47.88,47.91,497623.0
2020-01-30 14:30:00,47.91,47.95,47.81,47.95,853162.0,47.91,47.95,47.81,47.95,853162.0
2020-01-30 14:35:00,47.94,48.02,47.88,47.98,639357.0,47.94,48.02,47.88,47.98,639357.0
2020-01-30 14:40:00,47.98,48.3,47.92,48.01,1828974.0,47.98,48.3,47.92,48.01,1828974.0
2020-01-30 14:45:00,48.02,48.13,47.87,48.09,1178606.0,48.02,48.13,47.87,48.09,1178606.0
2020-01-30 14:50:00,48.09,48.18,47.97,48.05,886051.0,48.09,48.18,47.97,48.05,886051.0
2020-01-30 14:55:00,48.05,48.28,48.03,48.24,997747.0,48.05,48.28,48.03,48.24,997747.0
2020-01-30 15:00:00,48.25,48.35,48.2,48.35,928390.0,48.25,48.35,48.2,48.35,928390.0
2020-01-30 15:05:00,48.35,48.36,48.1,48.14,952156.0,48.35,48.36,48.1,48.14,952156.0
2020-01-30 15:10:00,48.14,48.42,48.14,48.4,1165654.0,48.14,48.42,48.14,48.4,1165654.0
2020-01-30 15:15:00,48.41,48.58,48.34,48.53,1245644.0,48.41,48.58,48.34,48.53,1245644.0
2020-01-30 15:20:00,48.53,48.61,48.46,48.56,804160.0,48.53,48.61,48.46,48.56,804160.0
2020-01-30 15:25:00,48.57,48.57,48.37,48.45,1010991.0,48.57,48.57,48.37,48.45,1010991.0
2020-01-30 15:30:00,48.45,48.47,48.34,48.44,559648.0,48.45,48.47,48.34,48.44,559648.0
2020-01-30 15:35:00,48.44,48.44,48.31,48.42,586488.0,48.44,48.44,48.31,48.42,586488.0
2020-01-30 15:40:00,48.42,48.57,48.4,48.51,884046.0,48.42,48.57,48.4,48.51,884046.0
2020-01-30 15:45:00,48.52,48.56,48.47,48.54,592028.0,48.52,48.56,48.47,48.54,592028.0
2020-01-30 15:50:00,48.55,48.68,48.54,48.68,1005778.0,48.55,48.68,48.54,48.68,1005778.0
2020-01-30 15:55:00,48.68,48.81,48.68,48.76,1718767.0,48.68,48.81,48.68,48.76,1718767.0
2020-01-31 09:30:00,48.4,48.5,48.02,48.29,2265302.0,48.4,48.5,48.02,48.29,2265302.0
2020-01-31 09:35:00,48.29,48.58,48.13,48.5,1267755.0,48.29,48.58,48.13,48.5,1267755.0
2020-01-31 09:40:00,48.5,48.51,48.09,48.23,1375444.0,48.5,48.51,48.09,48.23,1375444.0
2020-01-31 09:45:00,48.22,48.23,48.05,48.18,799925.0,48.22,48.23,48.05,48.18,799925.0
2020-01-31 09:50:00,48.18,48.2,47.76,47.89,1742927.0,48.18,48.2,47.76,47.89,1742927.0
2020-01-31 09:55:00,47.89,48.14,47.88,48.1,960071.0,47.89,48.14,47.88,48.1,960071.0
2020-01-31 10:00:00,48.09,48.1,47.73,47.79,828983.0,48.09,48.1,47.73,47.79,828983.0
2020-01-31 10:05:00,47.8,47.86,47.63,47.66,869799.0,47.8,47.86,47.63,47.66,869799.0
2020-01-31 10:10:00,47.66,47.89,47.63,47.63,831277.0,47.66,47.89,47.63,47.63,831277.0
2020-01-31 10:15:00,47.63,47.75,47.57,47.72,1059846.0,47.63,47.75,47.57,47.72,1059846.0
2020-01-31 10:20:00,47.71,47.87,47.68,47.8,827367.0,47.71,47.87,47.68,47.8,827367.0
2020-01-31 10:25:00,47.79,47.95,47.72,47.72,812147.0,47.79,47.95,47.72,47.72,812147.0
2020-01-31 10:30:00,47.72,48.02,47.69,47.97,919132.0,47.72,48.02,47.69,47.97,919132.0
2020-01-31 10:35:00,47.97,48.01,47.88,47.89,488215.0,47.97,48.01,47.88,47.89,488215.0
2020-01-31 10:40:00,47.89,47.96,47.73,47.73,582006.0,47.89,47.96,47.73,47.73,582006.0
2020-01-31 10:45:00,47.73,47.79,47.63,47.67,1016516.0,47.73,47.79,47.63,47.67,1016516.0
2020-01-31 10:50:00,47.67,47.7,47.53,47.68,787004.0,47.67,47.7,47.53,47.68,787004.0
2020-01-31 10:55:00,47.67,47.75,47.6,47.66,438748.0,47.67,47.75,47.6,47.66,438748.0
2020-01-31 11:00:00,47.66,47.89,47.63,47.84,591835.0,47.66,47.89,47.63,47.84,591835.0
2020-01-31 11:05:00,47.83,47.85,47.73,47.73,445836.0,47.83,47.85,47.73,47.73,445836.0
2020-01-31 11:10:00,47.73,47.83,47.61,47.62,588195.0,47.73,47.83,47.61,47.62,588195.0
2020-01-31 11:15:00,47.63,47.84,47.39,47.79,1272443.0,47.63,47.84,47.39,47.79,1272443.0
2020-01-31 11:20:00,47.79,47.96,47.75,47.78,777500.0,47.79,47.96,47.75,47.78,777500.0
2020-01-31 11:25:00,47.77,47.81,47.63,47.65,578915.0,47.77,47.81,47.63,47.65,578915.0
2020-01-31 11:30:00,47.65,47.83,47.62,47.78,504339.0,47.65,47.83,47.62,47.78,504339.0
2020-01-31 11:35:00,47.78,47.82,47.5,47.65,574527.0,47.78,47.82,47.5,47.65,574527.0
2020-01-31 11:40:00,47.65,47.84,47.62,47.81,483082.0,47.65,47.84,47.62,47.81,483082.0
2020-01-31 11:45:00,47.82,47.95,47.79,47.88,681662.0,47.82,47.95,47.79,47.88,681662.0
2020-01-31 11:50:00,47.88,47.97,47.83,47.97,303092.0,47.88,47.97,47.83,47.97,303092.0
2020-01-31 11:55:00,47.97,48.08,47.92,48.08,709024.0,47.97,48.08,47.92,48.08,709024.0
2020-01-31 12:00:00,48.08,48.08,47.94,47.98,458766.0,48.08,48.08,47.94,47.98,458766.0
2020-01-31 12:05:00,47.98,47.98,47.83,47.93,385841.0,47.98,47.98,47.83,47.93,385841.0
2020-01-31 12:10:00,47.93,47.96,47.83,47.84,456153.0,47.93,47.96,47.83,47.84,456153.0
2020-01-31 12:15:00,47.84,47.85,47.72,47.8,424612.0,47.84,47.85,47.72,47.8,424612.0
2020-01-31 12:20:00,47.79,47.86,47.74,47.76,221919.0,47.79,47.86,47.74,47.76,221919.0
2020-01-31 12:25:00,47.77,47.89,47.74,47.85,340093.0,47.77,47.89,47.74,47.85,340093.0
2020-01-31 12:30:00,47.86,47.86,47.69,47.7,312810.0,47.86,47.86,47.69,47.7,312810.0
2020-01-31 12:35:00,47.7,47.75,47.58,47.72,426206.0,47.7,47.75,47.58,47.72,426206.0
2020-01-31 12:40:00,47.71,47.97,47.66,47.95,484774.0,47.71,47.97,47.66,47.95,484774.0
2020-01-31 12:45:00,47.95,47.95,47.8,47.84,408469.0,47.95,47.95,47.8,47.84,408469.0
2020-01-31 12:50:00,47.84,47.91,47.72,47.87,382866.0,47.84,47.91,47.72,47.87,382866.0
2020-01-31 12:55:00,47.87,47.93,47.82,47.86,382559.0,47.87,47.93,47.82,47.86,382559.0
2020-01-31 13:00:00,47.86,47.97,47.84,47.85,375716.0,47.86,47.97,47.84,47.85,375716.0
2020-01-31 13:05:00,47.86,47.95,47.81,47.86,267173.0,47.86,47.95,47.81,47.86,267173.0
2020-01-31 13:10:00,47.87,47.94,47.85,47.88,210959.0,47.87,47.94,47.85,47.88,210959.0
2020-01-31 13:15:00,47.89,47.94,47.82,47.89,312383.0,47.89,47.94,47.82,47.89,312383.0
2020-01-31 13:20:00,47.89,47.98,47.84,47.96,318584.0,47.89,47.98,47.84,47.96,318584.0
2020-01-31 13:25:00,47.97,48.0,47.81,47.87,644625.0,47.97,48.0,47.81,47.87,644625.0
2020-01-31 13:30:00,47.88,47.89,47.71,47.8,507385.0,47.88,47.89,47.71,47.8,507385.0
2020-01-31 13:35:00,47.8,47.85,47.72,47.77,567725.0,47.8,47.85,47.72,47.77,567725.0
2020-01-31 13:40:00,47.76,47.83,47.61,47.63,522908.0,47.76,47.83,47.61,47.63,522908.0
2020-01-31 13:45:00,47.63,47.75,47.6,47.73,380287.0,47.63,47.75,47.6,47.73,380287.0
2020-01-31 13:50:00,47.73,47.78,47.66,47.76,289127.0,47.73,47.78,47.66,47.76,289127.0
2020-01-31 13:55:00,47.76,47.82,47.73,47.8,289552.0,47.76,47.82,47.73,47.8,289552.0
2020-01-31 14:00:00,47.81,47.89,47.79,47.88,403115.0,47.81,47.89,47.79,47.88,403115.0
2020-01-31 14:05:00,47.87,47.88,47.76,47.81,371581.0,47.87,47.88,47.76,47.81,371581.0
2020-01-31 14:10:00,47.81,47.85,47.74,47.76,280231.0,47.81,47.85,47.74,47.76,280231.0
2020-01-31 14:15:00,47.76,47.81,47.7,47.72,285459.0,47.76,47.81,47.7,47.72,285459.0
2020-01-31 14:20:00,47.72,47.74,47.58,47.58,510882.0,47.72,47.74,47.58,47.58,510882.0
2020-01-31 14:25:00,47.59,47.63,47.51,47.53,709573.0,47.59,47.63,47.51,47.53,709573.0
2020-01-31 14:30:00,47.52,47.82,47.51,47.8,934665.0,47.52,47.82,47.51,47.8,934665.0
2020-01-31 14:35:00,47.8,47.83,47.7,47.73,480215.0,47.8,47.83,47.7,47.73,480215.0
2020-01-31 14:40:00,47.73,47.76,47.57,47.58,455753.0,47.73,47.76,47.57,47.58,455753.0
2020-01-31 14:45:00,47.58,47.6,47.5,47.58,493678.0,47.58,47.6,47.5,47.58,493678.0
2020-01-31 14:50:00,47.58,47.62,47.52,47.56,379022.0,47.58,47.62,47.52,47.56,379022.0
2020-01-31 14:55:00,47.55,47.61,47.51,47.52,420333.0,47.55,47.61,47.51,47.52,420333.0
2020-01-31 15:00:00,47.53,47.59,47.5,47.52,627364.0,47.53,47.59,47.5,47.52,627364.0
2020-01-31 15:05:00,47.52,47.55,47.43,47.44,1044285.0,47.52,47.55,47.43,47.44,1044285.0
2020-01-31 15:10:00,47.43,47.45,47.27,47.29,892142.0,47.43,47.45,47.27,47.29,892142.0
2020-01-31 15:15:00,47.29,47.34,47.21,47.27,1163698.0,47.29,47.34,47.21,47.27,1163698.0
2020-01-31 15:20:00,47.27,47.31,47.18,47.3,733560.0,47.27,47.31,47.18,47.3,733560.0
2020-01-31 15:25:00,47.3,47.31,47.06,47.07,600849.0,47.3,47.31,47.06,47.07,600849.0
2020-01-31 15:30:00,47.06,47.08,46.93,46.94,1161576.0,47.06,47.08,46.93,46.94,1161576.0
2020-01-31 15:35:00,46.94,46.97,46.8,46.82,1032095.0,46.94,46.97,46.8,46.82,1032095.0
2020-01-31 15:40:00,46.82,47.17,46.79,47.07,1630525.0,46.82,47.17,46.79,47.07,1630525.0
2020-01-31 15:45:00,47.08,47.14,46.93,46.95,1224399.0,47.08,47.14,46.93,46.95,1224399.0
2020-01-31 15:50:00,46.94,47.08,46.9,47.02,1323696.0,46.94,47.08,46.9,47.02,1323696.0
2020-01-31 15:55:00,47.01,47.08,46.96,46.97,1887444.0,47.01,47.08,46.96,46.97,1887444.0
2020-02-03 09:30:00,46.42,47.0,46.23,46.86,2268280.0,46.42,47.0,46.23,46.86,2268280.0
2020-02-03 09:35:00,46.86,47.26,46.85,47.15,1710286.0,46.86,47.26,46.85,47.15,1710286.0
2020-02-03 09:40:00,47.15,47.21,46.98,47.02,1048861.0,47.15,47.21,46.98,47.02,1048861.0
2020-02-03 09:45:00,47.03,47.11,46.81,46.85,1008979.0,47.03,47.11,46.81,46.85,1008979.0
2020-02-03 09:50:00,46.86,47.16,46.81,47.01,1106743.0,46.86,47.16,46.81,47.01,1106743.0
2020-02-03 09:55:00,47.02,47.08,46.86,46.88,844611.0,47.02,47.08,46.86,46.88,844611.0
2020-02-03 10:00:00,46.89,47.14,46.87,46.91,945672.0,46.89,47.14,46.87,46.91,945672.0
2020-02-03 10:05:00,46.9,46.91,46.69,46.72,1210180.0,46.9,46.91,46.69,46.72,1210180.0
2020-02-03 10:10:00,46.72,46.88,46.68,46.86,886020.0,46.72,46.88,46.68,46.86,886020.0
2020-02-03 10:15:00,46.86,47.05,46.85,46.98,822349.0,46.86,47.05,46.85,46.98,822349.0
2020-02-03 10:20:00,46.99,47.0,46.86,46.89,528254.0,46.99,47.0,46.86,46.89,528254.0
2020-02-03 10:25:00,46.89,47.14,46.88,47.12,844976.0,46.89,47.14,46.88,47.12,844976.0
2020-02-03 10:30:00,47.12,47.35,47.05,47.33,1312974.0,47.12,47.35,47.05,47.33,1312974.0
2020-02-03 10:35:00,47.33,47.48,47.31,47.39,1004594.0,47.33,47.48,47.31,47.39,1004594.0
2020-02-03 10:40:00,47.39,47.41,47.23,47.26,758146.0,47.39,47.41,47.23,47.26,758146.0
2020-02-03 10:45:00,47.26,47.27,47.14,47.14,577328.0,47.26,47.27,47.14,47.14,577328.0
2020-02-03 10:50:00,47.15,47.25,47.11,47.21,680437.0,47.15,47.25,47.11,47.21,680437.0
2020-02-03 10:55:00,47.21,47.42,47.15,47.37,573386.0,47.21,47.42,47.15,47.37,573386.0
2020-02-03 11:00:00,47.38,47.5,47.34,47.42,670328.0,47.38,47.5,47.34,47.42,670328.0
2020-02-03 11:05:00,47.42,47.57,47.35,47.49,639604.0,47.42,47.57,47.35,47.49,639604.0
2020-02-03 11:10:00,47.5,47.52,47.35,47.44,480716.0,47.5,47.52,47.35,47.44,480716.0
2020-02-03 11:15:00,47.45,47.69,47.45,47.66,830447.0,47.45,47.69,47.45,47.66,830447.0
2020-02-03 11:20:00,47.66,47.85,47.62,47.83,825946.0,47.66,47.85,47.62,47.83,825946.0
2020-02-03 11:25:00,47.83,47.85,47.68,47.69,537477.0,47.83,47.85,47.68,47.69,537477.0
2020-02-03 11:30:00,47.68,47.79,47.66,47.67,585616.0,47.68,47.79,47.66,47.67,585616.0
2020-02-03 11:35:00,47.66,47.67,47.52,47.54,690553.0,47.66,47.67,47.52,47.54,690553.0
2020-02-03 11:40:00,47.53,47.63,47.46,47.57,525596.0,47.53,47.63,47.46,47.57,525596.0
2020-02-03 11:45:00,47.57,47.6,47.5,47.54,406367.0,47.57,47.6,47.5,47.54,406367.0
2020-02-03 11:50:00,47.53,47.63,47.47,47.57,636002.0,47.53,47.63,47.47,47.57,636002.0
2020-02-03 11:55:00,47.57,47.7,47.57,47.63,424589.0,47.57,47.7,47.57,47.63,424589.0
2020-02-03 12:00:00,47.64,47.69,47.57,47.69,257366.0,47.64,47.69,47.57,47.69,257366.0
2020-02-03 12:05:00,47.69,47.69,47.53,47.58,231165.0,47.69,47.69,47.53,47.58,231165.0
2020-02-03 12:10:00,47.58,47.59,47.47,47.59,346141.0,47.58,47.59,47.47,47.59,346141.0
2020-02-03 12:15:00,47.59,47.67,47.59,47.62,327522.0,47.59,47.67,47.59,47.62,327522.0
2020-02-03 12:20:00,47.63,47.82,47.62,47.79,568686.0,47.63,47.82,47.62,47.79,568686.0
2020-02-03 12:25:00,47.79,47.8,47.69,47.69,348629.0,47.79,47.8,47.69,47.69,348629.0
2020-02-03 12:30:00,47.69,47.77,47.66,47.7,353644.0,47.69,47.77,47.66,47.7,353644.0
2020-02-03 12:35:00,47.7,47.72,47.59,47.61,300306.0,47.7,47.72,47.59,47.61,300306.0
2020-02-03 12:40:00,47.62,47.7,47.6,47.66,249186.0,47.62,47.7,47.6,47.66,249186.0
2020-02-03 12:45:00,47.66,47.73,47.57,47.68,318611.0,47.66,47.73,47.57,47.68,318611.0
2020-02-03 12:50:00,47.68,47.75,47.64,47.75,282316.0,47.68,47.75,47.64,47.75,282316.0
2020-02-03 12:55:00,47.75,47.82,47.71,47.79,340582.0,47.75,47.82,47.71,47.79,340582.0
2020-02-03 13:00:00,47.78,47.88,47.75,47.86,418728.0,47.78,47.88,47.75,47.86,418728.0
2020-02-03 13:05:00,47.86,47.9,47.8,47.86,357824.0,47.86,47.9,47.8,47.86,357824.0
2020-02-03 13:10:00,47.87,47.88,47.69,47.75,451099.0,47.87,47.88,47.69,47.75,451099.0
2020-02-03 13:15:00,47.76,47.8,47.67,47.8,271855.0,47.76,47.8,47.67,47.8,271855.0
2020-02-03 13:20:00,47.79,47.88,47.77,47.85,294369.0,47.79,47.88,47.77,47.85,294369.0
2020-02-03 13:25:00,47.84,47.86,47.73,47.75,284774.0,47.84,47.86,47.73,47.75,284774.0
2020-02-03 13:30:00,47.75,47.84,47.73,47.78,214727.0,47.75,47.84,47.73,47.78,214727.0
2020-02-03 13:35:00,47.78,48.0,47.76,48.0,543580.0,47.78,48.0,47.76,48.0,543580.0
2020-02-03 13:40:00,47.99,48.02,47.89,47.96,438320.0,47.99,48.02,47.89,47.96,438320.0
2020-02-03 13:45:00,47.97,47.97,47.84,47.93,333354.0,47.97,47.97,47.84,47.93,333354.0
2020-02-03 13:50:00,47.93,47.97,47.85,47.92,233326.0,47.93,47.97,47.85,47.92,233326.0
2020-02-03 13:55:00,47.93,48.05,47.92,48.01,451811.0,47.93,48.05,47.92,48.01,451811.0
2020-02-03 14:00:00,48.02,48.06,47.92,48.0,416277.0,48.02,48.06,47.92,48.0,416277.0
2020-02-03 14:05:00,48.0,48.02,47.88,47.91,334303.0,48.0,48.02,47.88,47.91,334303.0
2020-02-03 14:10:00,47.91,47.94,47.84,47.91,281991.0,47.91,47.94,47.84,47.91,281991.0
2020-02-03 14:15:00,47.91,47.96,47.89,47.93,227174.0,47.91,47.96,47.89,47.93,227174.0
2020-02-03 14:20:00,47.93,47.99,47.89,47.89,221984.0,47.93,47.99,47.89,47.89,221984.0
2020-02-03 14:25:00,47.9,47.97,47.84,47.9,340213.0,47.9,47.97,47.84,47.9,340213.0
2020-02-03 14:30:00,47.89,47.94,47.8,47.81,283963.0,47.89,47.94,47.8,47.81,283963.0
2020-02-03 14:35:00,47.8,47.89,47.79,47.87,280090.0,47.8,47.89,47.79,47.87,280090.0
2020-02-03 14:40:00,47.88,47.94,47.82,47.91,301474.0,47.88,47.94,47.82,47.91,301474.0
2020-02-03 14:45:00,47.91,47.94,47.85,47.88,205934.0,47.91,47.94,47.85,47.88,205934.0
2020-02-03 14:50:00,47.89,47.89,47.77,47.83,277125.0,47.89,47.89,47.77,47.83,277125.0
2020-02-03 14:55:00,47.83,47.85,47.76,47.77,215491.0,47.83,47.85,47.76,47.77,215491.0
2020-02-03 15:00:00,47.77,47.87,47.76,47.87,268601.0,47.77,47.87,47.76,47.87,268601.0
2020-02-03 15:05:00,47.87,47.91,47.83,47.88,293262.0,47.87,47.91,47.83,47.88,293262.0
2020-02-03 15:10:00,47.88,47.9,47.79,47.83,227335.0,47.88,47.9,47.79,47.83,227335.0
2020-02-03 15:15:00,47.84,47.85,47.76,47.83,303910.0,47.84,47.85,47.76,47.83,303910.0
2020-02-03 15:20:00,47.84,47.96,47.81,47.96,438761.0,47.84,47.96,47.81,47.96,438761.0
2020-02-03 15:25:00,47.97,48.01,47.95,47.99,457412.0,47.97,48.01,47.95,47.99,457412.0
2020-02-03 15:30:00,47.99,48.06,47.96,48.05,638646.0,47.99,48.06,47.96,48.05,638646.0
2020-02-03 15:35:00,48.06,48.1,48.01,48.02,446595.0,48.06,48.1,48.01,48.02,446595.0
2020-02-03 15:40:00,48.03,48.07,47.95,47.97,419979.0,48.03,48.07,47.95,47.97,419979.0
2020-02-03 15:45:00,47.97,48.02,47.91,47.94,463111.0,47.97,48.02,47.91,47.94,463111.0
2020-02-03 15:50:00,47.94,48.0,47.85,47.99,766317.0,47.94,48.0,47.85,47.99,766317.0
2020-02-03 15:55:00,47.98,48.04,47.98,48.02,974104.0,47.98,48.04,47.98,48.02,974104.0
2020-02-04 09:30:00,49.22,49.75,49.14,49.55,2987308.0,49.22,49.75,49.14,49.55,2987308.0
2020-02-04 09:35:00,49.56,49.66,49.24,49.24,1760426.0,49.56,49.66,49.24,49.24,1760426.0
2020-02-04 09:40:00,49.25,49.52,49.25,49.37,1248395.0,49.25,49.52,49.25,49.37,1248395.0
2020-02-04 09:45:00,49.38,49.56,49.38,49.46,796368.0,49.38,49.56,49.38,49.46,796368.0
2020-02-04 09:50:00,49.47,49.48,49.08,49.11,1172211.0,49.47,49.48,49.08,49.11,1172211.0
2020-02-04 09:55:00,49.1,49.14,48.83,48.89,1218522.0,49.1,49.14,48.83,48.89,1218522.0
2020-02-04 10:00:00,48.89,48.96,48.72,48.83,1146300.0,48.89,48.96,48.72,48.83,1146300.0
2020-02-04 10:05:00,48.83,48.94,48.73,48.88,738123.0,48.83,48.94,48.73,48.88,738123.0
2020-02-04 10:10:00,48.88,49.0,48.62,48.63,1124316.0,48.88,49.0,48.62,48.63,1124316.0
2020-02-04 10:15:00,48.62,48.84,48.61,48.83,821796.0,48.62,48.84,48.61,48.83,821796.0
2020-02-04 10:20:00,48.83,48.84,48.68,48.72,566099.0,48.83,48.84,48.68,48.72,566099.0
2020-02-04 10:25:00,48.71,48.8,48.71,48.73,417160.0,48.71,48.8,48.71,48.73,417160.0
2020-02-04 10:30:00,48.73,48.79,48.67,48.7,644041.0,48.73,48.79,48.67,48.7,644041.0
2020-02-04 10:35:00,48.7,48.92,48.7,48.92,549335.0,48.7,48.92,48.7,48.92,549335.0
2020-02-04 10:40:00,48.92,49.09,48.91,49.01,826040.0,48.92,49.09,48.91,49.01,826040.0
2020-02-04 10:45:00,49.0,49.02,48.91,48.99,724596.0,49.0,49.02,48.91,48.99,724596.0
2020-02-04 10:50:00,49.0,49.02,48.93,49.0,418590.0,49.0,49.02,48.93,49.0,418590.0
2020-02-04 10:55:00,49.0,49.04,48.84,48.93,558989.0,49.0,49.04,48.84,48.93,558989.0
2020-02-04 11:00:00,48.93,49.12,48.91,49.04,541917.0,48.93,49.12,48.91,49.04,541917.0
2020-02-04 11:05:00,49.04,49.09,48.96,49.02,534323.0,49.04,49.09,48.96,49.02,534323.0
2020-02-04 11:10:00,49.02,49.07,48.91,48.97,369954.0,49.02,49.07,48.91,48.97,369954.0
2020-02-04 11:15:00,48.97,48.99,48.85,48.93,488787.0,48.97,48.99,48.85,48.93,488787.0
2020-02-04 11:20:00,48.93,48.93,48.82,48.88,321622.0,48.93,48.93,48.82,48.88,321622.0
2020-02-04 11:25:00,48.89,48.98,48.88,48.96,314681.0,48.89,48.98,48.88,48.96,314681.0
2020-02-04 11:30:00,48.96,49.17,48.95,49.12,773425.0,48.96,49.17,48.95,49.12,773425.0
2020-02-04 11:35:00,49.12,49.17,49.07,49.15,450699.0,49.12,49.17,49.07,49.15,450699.0
2020-02-04 11:40:00,49.15,49.18,49.1,49.12,367354.0,49.15,49.18,49.1,49.12,367354.0
2020-02-04 11:45:00,49.12,49.26,49.11,49.24,530503.0,49.12,49.26,49.11,49.24,530503.0
2020-02-04 11:50:00,49.24,49.26,49.15,49.18,336334.0,49.24,49.26,49.15,49.18,336334.0
2020-02-04 11:55:00,49.17,49.36,49.16,49.34,550524.0,49.17,49.36,49.16,49.34,550524.0
2020-02-04 12:00:00,49.34,49.34,49.22,49.25,548020.0,49.34,49.34,49.22,49.25,548020.0
2020-02-04 12:05:00,49.25,49.34,49.23,49.31,378829.0,49.25,49.34,49.23,49.31,378829.0
2020-02-04 12:10:00,49.32,49.39,49.26,49.38,458640.0,49.32,49.39,49.26,49.38,458640.0
2020-02-04 12:15:00,49.39,49.39,49.25,49.29,374479.0,49.39,49.39,49.25,49.29,374479.0
2020-02-04 12:20:00,49.29,49.34,49.27,49.32,246287.0,49.29,49.34,49.27,49.32,246287.0
2020-02-04 12:25:00,49.32,49.34,49.25,49.29,211928.0,49.32,49.34,49.25,49.29,211928.0
2020-02-04 12:30:00,49.29,49.31,49.22,49.28,258262.0,49.29,49.31,49.22,49.28,258262.0
2020-02-04 12:35:00,49.28,49.34,49.27,49.3,273515.0,49.28,49.34,49.27,49.3,273515.0
2020-02-04 12:40:00,49.3,49.31,49.21,49.27,256621.0,49.3,49.31,49.21,49.27,256621.0
2020-02-04 12:45:00,49.27,49.31,49.23,49.23,203077.0,49.27,49.31,49.23,49.23,203077.0
2020-02-04 12:50:00,49.24,49.27,49.18,49.2,243253.0,49.24,49.27,49.18,49.2,243253.0
2020-02-04 12:55:00,49.2,49.3,49.18,49.3,215275.0,49.2,49.3,49.18,49.3,215275.0
2020-02-04 13:00:00,49.3,49.4,49.3,49.39,375353.0,49.3,49.4,49.3,49.39,375353.0
2020-02-04 13:05:00,49.39,49.41,49.33,49.37,251252.0,49.39,49.41,49.33,49.37,251252.0
2020-02-04 13:10:00,49.37,49.49,49.36,49.47,386653.0,49.37,49.49,49.36,49.47,386653.0
2020-02-04 13:15:00,49.47,49.49,49.41,49.49,409080.0,49.47,49.49,49.41,49.49,409080.0
2020-02-04 13:20:00,49.49,49.54,49.42,49.45,534009.0,49.49,49.54,49.42,49.45,534009.0
2020-02-04 13:25:00,49.44,49.46,49.37,49.45,283394.0,49.44,49.46,49.37,49.45,283394.0
2020-02-04 13:30:00,49.45,49.49,49.44,49.47,211121.0,49.45,49.49,49.44,49.47,211121.0
2020-02-04 13:35:00,49.47,49.49,49.41,49.48,235286.0,49.47,49.49,49.41,49.48,235286.0
2020-02-04 13:40:00,49.47,49.55,49.46,49.53,361288.0,49.47,49.55,49.46,49.53,361288.0
2020-02-04 13:45:00,49.52,49.6,49.52,49.58,389114.0,49.52,49.6,49.52,49.58,389114.0
2020-02-04 13:50:00,49.58,49.58,49.51,49.52,219655.0,49.58,49.58,49.51,49.52,219655.0
2020-02-04 13:55:00,49.52,49.53,49.46,49.5,205190.0,49.52,49.53,49.46,49.5,205190.0
2020-02-04 14:00:00,49.5,49.5,49.45,49.46,211569.0,49.5,49.5,49.45,49.46,211569.0
2020-02-04 14:05:00,49.46,49.49,49.43,49.46,230517.0,49.46,49.49,49.43,49.46,230517.0
2020-02-04 14:10:00,49.46,49.47,49.43,49.45,239371.0,49.46,49.47,49.43,49.45,239371.0
2020-02-04 14:15:00,49.45,49.46,49.41,49.44,257208.0,49.45,49.46,49.41,49.44,257208.0
2020-02-04 14:20:00,49.44,49.46,49.35,49.38,319919.0,49.44,49.46,49.35,49.38,319919.0
2020-02-04 14:25:00,49.38,49.43,49.36,49.39,199020.0,49.38,49.43,49.36,49.39,199020.0
2020-02-04 14:30:00,49.4,49.45,49.37,49.43,294566.0,49.4,49.45,49.37,49.43,294566.0
2020-02-04 14:35:00,49.42,49.48,49.41,49.43,238815.0,49.42,49.48,49.41,49.43,238815.0
2020-02-04 14:40:00,49.43,49.48,49.42,49.47,171591.0,49.43,49.48,49.42,49.47,171591.0
2020-02-04 14:45:00,49.46,49.53,49.44,49.52,510836.0,49.46,49.53,49.44,49.52,510836.0
2020-02-04 14:50:00,49.52,49.53,49.45,49.45,285024.0,49.52,49.53,49.45,49.45,285024.0
2020-02-04 14:55:00,49.46,49.51,49.43,49.48,260092.0,49.46,49.51,49.43,49.48,260092.0
2020-02-04 15:00:00,49.48,49.58,49.44,49.58,485371.0,49.48,49.58,49.44,49.58,485371.0
2020-02-04 15:05:00,49.57,49.59,49.52,49.54,286145.0,49.57,49.59,49.52,49.54,286145.0
2020-02-04 15:10:00,49.54,49.55,49.48,49.51,317753.0,49.54,49.55,49.48,49.51,317753.0
2020-02-04 15:15:00,49.51,49.54,49.48,49.54,409918.0,49.51,49.54,49.48,49.54,409918.0
2020-02-04 15:20:00,49.54,49.55,49.48,49.49,324886.0,49.54,49.55,49.48,49.49,324886.0
2020-02-04 15:25:00,49.48,49.55,49.48,49.52,314636.0,49.48,49.55,49.48,49.52,314636.0
2020-02-04 15:30:00,49.51,49.55,49.5,49.52,454002.0,49.51,49.55,49.5,49.52,454002.0
2020-02-04 15:35:00,49.52,49.54,49.48,49.5,556686.0,49.52,49.54,49.48,49.5,556686.0
2020-02-04 15:40:00,49.5,49.5,49.44,49.48,487584.0,49.5,49.5,49.44,49.48,487584.0
2020-02-04 15:45:00,49.49,49.57,49.46,49.53,947598.0,49.49,49.57,49.46,49.53,947598.0
2020-02-04 15:50:00,49.53,49.53,49.41,49.48,879960.0,49.53,49.53,49.41,49.48,879960.0
2020-02-04 15:55:00,49.48,49.5,49.39,49.47,1337048.0,49.48,49.5,49.39,49.47,1337048.0
2020-02-05 09:30:00,50.29,50.42,49.97,49.99,1832638.0,50.29,50.42,49.97,49.99,1832638.0
2020-02-05 09:35:00,49.98,50.04,49.64,49.65,1462487.0,49.98,50.04,49.64,49.65,1462487.0
2020-02-05 09:40:00,49.65,49.92,49.54,49.85,1181087.0,49.65,49.92,49.54,49.85,1181087.0
2020-02-05 09:45:00,49.84,50.08,49.83,49.95,1190624.0,49.84,50.08,49.83,49.95,1190624.0
2020-02-05 09:50:00,49.94,49.97,49.73,49.73,958632.0,49.94,49.97,49.73,49.73,958632.0
2020-02-05 09:55:00,49.74,49.98,49.71,49.97,877004.0,49.74,49.98,49.71,49.97,877004.0
2020-02-05 10:00:00,49.96,50.12,49.93,50.03,1075605.0,49.96,50.12,49.93,50.03,1075605.0
2020-02-05 10:05:00,50.03,50.22,49.93,49.98,1276958.0,50.03,50.22,49.93,49.98,1276958.0
2020-02-05 10:10:00,49.98,50.08,49.82,49.83,910955.0,49.98,50.08,49.82,49.83,910955.0
2020-02-05 10:15:00,49.82,49.98,49.78,49.85,649119.0,49.82,49.98,49.78,49.85,649119.0
2020-02-05 10:20:00,49.85,50.03,49.81,49.97,476028.0,49.85,50.03,49.81,49.97,476028.0
2020-02-05 10:25:00,49.97,50.0,49.79,49.89,575795.0,49.97,50.0,49.79,49.89,575795.0
2020-02-05 10:30:00,49.88,49.9,49.71,49.79,645888.0,49.88,49.9,49.71,49.79,645888.0
2020-02-05 10:35:00,49.8,49.81,49.55,49.56,822688.0,49.8,49.81,49.55,49.56,822688.0
2020-02-05 10:40:00,49.56,49.58,49.43,49.57,916254.0,49.56,49.58,49.43,49.57,916254.0
2020-02-05 10:45:00,49.57,49.58,49.35,49.52,742622.0,49.57,49.58,49.35,49.52,742622.0
2020-02-05 10:50:00,49.51,49.77,49.47,49.67,750377.0,49.51,49.77,49.47,49.67,750377.0
2020-02-05 10:55:00,49.67,49.8,49.64,49.72,413811.0,49.67,49.8,49.64,49.72,413811.0
2020-02-05 11:00:00,49.72,49.89,49.65,49.79,500775.0,49.72,49.89,49.65,49.79,500775.0
2020-02-05 11:05:00,49.8,49.91,49.79,49.86,459672.0,49.8,49.91,49.79,49.86,459672.0
2020-02-05 11:10:00,49.87,49.94,49.81,49.94,282180.0,49.87,49.94,49.81,49.94,282180.0
2020-02-05 11:15:00,49.94,49.96,49.84,49.88,583094.0,49.94,49.96,49.84,49.88,583094.0
2020-02-05 11:20:00,49.88,49.88,49.71,49.72,484777.0,49.88,49.88,49.71,49.72,484777.0
2020-02-05 11:25:00,49.73,49.77,49.66,49.74,438024.0,49.73,49.77,49.66,49.74,438024.0
2020-02-05 11:30:00,49.74,49.83,49.71,49.73,349432.0,49.74,49.83,49.71,49.73,349432.0
2020-02-05 11:35:00,49.72,49.73,49.47,49.5,710080.0,49.72,49.73,49.47,49.5,710080.0
2020-02-05 11:40:00,49.49,49.5,49.34,49.46,650478.0,49.49,49.5,49.34,49.46,650478.0
2020-02-05 11:45:00,49.46,49.56,49.43,49.54,509709.0,49.46,49.56,49.43,49.54,509709.0
2020-02-05 11:50:00,49.54,49.57,49.44,49.51,289640.0,49.54,49.57,49.44,49.51,289640.0
2020-02-05 11:55:00,49.5,49.63,49.44,49.61,382325.0,49.5,49.63,49.44,49.61,382325.0
2020-02-05 12:00:00,49.61,49.71,49.55,49.67,460818.0,49.61,49.71,49.55,49.67,460818.0
2020-02-05 12:05:00,49.68,49.76,49.62,49.75,340197.0,49.68,49.76,49.62,49.75,340197.0
2020-02-05 12:10:00,49.75,49.76,49.68,49.72,230567.0,49.75,49.76,49.68,49.72,230567.0
2020-02-05 12:15:00,49.71,49.77,49.68,49.71,257465.0,49.71,49.77,49.68,49.71,257465.0
2020-02-05 12:20:00,49.7,49.86,49.66,49.82,316806.0,49.7,49.86,49.66,49.82,316806.0
2020-02-05 12:25:00,49.83,49.87,49.75,49.76,333253.0,49.83,49.87,49.75,49.76,333253.0
2020-02-05 12:30:00,49.76,49.84,49.75,49.79,190473.0,49.76,49.84,49.75,49.79,190473.0
2020-02-05 12:35:00,49.79,49.83,49.72,49.8,220466.0,49.79,49.83,49.72,49.8,220466.0
2020-02-05 12:40:00,49.79,49.81,49.73,49.77,222241.0,49.79,49.81,49.73,49.77,222241.0
2020-02-05 12:45:00,49.77,49.8,49.75,49.79,121507.0,49.77,49.8,49.75,49.79,121507.0
2020-02-05 12:50:00,49.79,49.89,49.75,49.76,353275.0,49.79,49.89,49.75,49.76,353275.0
2020-02-05 12:55:00,49.76,49.78,49.71,49.75,245780.0,49.76,49.78,49.71,49.75,245780.0
2020-02-05 13:00:00,49.75,49.77,49.67,49.73,183113.0,49.75,49.77,49.67,49.73,183113.0
2020-02-05 13:05:00,49.73,49.74,49.61,49.63,269995.0,49.73,49.74,49.61,49.63,269995.0
2020-02-05 13:10:00,49.62,49.74,49.59,49.61,271774.0,49.62,49.74,49.59,49.61,271774.0
2020-02-05 13:15:00,49.61,49.63,49.5,49.57,365541.0,49.61,49.63,49.5,49.57,365541.0
2020-02-05 13:20:00,49.58,49.69,49.57,49.66,298899.0,49.58,49.69,49.57,49.66,298899.0
2020-02-05 13:25:00,49.66,49.71,49.64,49.67,239173.0,49.66,49.71,49.64,49.67,239173.0
2020-02-05 13:30:00,49.67,49.72,49.64,49.69,174624.0,49.67,49.72,49.64,49.69,174624.0
2020-02-05 13:35:00,49.69,49.69,49.56,49.59,211164.0,49.69,49.69,49.56,49.59,211164.0
2020-02-05 13:40:00,49.59,49.62,49.55,49.61,179163.0,49.59,49.62,49.55,49.61,179163.0
2020-02-05 13:45:00,49.61,49.63,49.56,49.61,171636.0,49.61,49.63,49.56,49.61,171636.0
2020-02-05 13:50:00,49.61,49.61,49.53,49.54,303226.0,49.61,49.61,49.53,49.54,303226.0
2020-02-05 13:55:00,49.54,49.64,49.53,49.59,187584.0,49.54,49.64,49.53,49.59,187584.0
2020-02-05 14:00:00,49.58,49.59,49.51,49.53,244124.0,49.58,49.59,49.51,49.53,244124.0
2020-02-05 14:05:00,49.52,49.54,49.45,49.49,321897.0,49.52,49.54,49.45,49.49,321897.0
2020-02-05 14:10:00,49.48,49.51,49.43,49.48,231620.0,49.48,49.51,49.43,49.48,231620.0
2020-02-05 14:15:00,49.48,49.54,49.44,49.45,302477.0,49.48,49.54,49.44,49.45,302477.0
2020-02-05 14:20:00,49.45,49.47,49.31,49.38,487701.0,49.45,49.47,49.31,49.38,487701.0
2020-02-05 14:25:00,49.38,49.53,49.36,49.52,367595.0,49.38,49.53,49.36,49.52,367595.0
2020-02-05 14:30:00,49.52,49.55,49.47,49.49,312930.0,49.52,49.55,49.47,49.49,312930.0
2020-02-05 14:35:00,49.49,49.63,49.48,49.63,346441.0,49.49,49.63,49.48,49.63,346441.0
2020-02-05 14:40:00,49.62,49.7,49.6,49.7,343144.0,49.62,49.7,49.6,49.7,343144.0
2020-02-05 14:45:00,49.69,49.72,49.61,49.68,370320.0,49.69,49.72,49.61,49.68,370320.0
2020-02-05 14:50:00,49.69,49.75,49.66,49.73,391106.0,49.69,49.75,49.66,49.73,391106.0
2020-02-05 14:55:00,49.74,49.74,49.65,49.7,357902.0,49.74,49.74,49.65,49.7,357902.0
2020-02-05 15:00:00,49.7,49.83,49.67,49.82,491394.0,49.7,49.83,49.67,49.82,491394.0
2020-02-05 15:05:00,49.82,49.87,49.73,49.74,260366.0,49.82,49.87,49.73,49.74,260366.0
2020-02-05 15:10:00,49.74,49.79,49.71,49.77,305732.0,49.74,49.79,49.71,49.77,305732.0
2020-02-05 15:15:00,49.77,49.83,49.76,49.8,260953.0,49.77,49.83,49.76,49.8,260953.0
2020-02-05 15:20:00,49.8,49.85,49.74,49.83,297915.0,49.8,49.85,49.74,49.83,297915.0
2020-02-05 15:25:00,49.83,49.84,49.68,49.71,416845.0,49.83,49.84,49.68,49.71,416845.0
2020-02-05 15:30:00,49.7,49.8,49.7,49.8,342875.0,49.7,49.8,49.7,49.8,342875.0
2020-02-05 15:35:00,49.8,49.83,49.74,49.82,876968.0,49.8,49.83,49.74,49.82,876968.0
2020-02-05 15:40:00,49.82,49.86,49.79,49.84,340376.0,49.82,49.86,49.79,49.84,340376.0
2020-02-05 15:45:00,49.84,49.87,49.74,49.76,448056.0,49.84,49.87,49.74,49.76,448056.0
2020-02-05 15:50:00,49.77,49.8,49.64,49.76,930774.0,49.77,49.8,49.64,49.76,930774.0
2020-02-05 15:55:00,49.76,49.86,49.72,49.85,927589.0,49.76,49.86,49.72,49.85,927589.0
2020-02-06 09:30:00,48.8,48.8,48.25,48.34,2825521.0,48.8,48.8,48.25,48.34,2825521.0
2020-02-06 09:35:00,48.33,48.48,47.76,47.78,2859148.0,48.33,48.48,47.76,47.78,2859148.0
2020-02-06 09:40:00,47.78,48.12,47.63,48.09,2123061.0,47.78,48.12,47.63,48.09,2123061.0
2020-02-06 09:45:00,48.08,48.23,47.94,48.17,1284270.0,48.08,48.23,47.94,48.17,1284270.0
2020-02-06 09:50:00,48.18,48.29,47.94,48.26,1703227.0,48.18,48.29,47.94,48.26,1703227.0
2020-02-06 09:55:00,48.27,48.59,48.23,48.56,1456281.0,48.27,48.59,48.23,48.56,1456281.0
2020-02-06 10:00:00,48.56,48.57,48.33,48.44,1131867.0,48.56,48.57,48.33,48.44,1131867.0
2020-02-06 10:05:00,48.44,48.5,48.24,48.41,817740.0,48.44,48.5,48.24,48.41,817740.0
2020-02-06 10:10:00,48.4,48.48,48.32,48.45,540491.0,48.4,48.48,48.32,48.45,540491.0
2020-02-06 10:15:00,48.45,48.49,48.26,48.28,598130.0,48.45,48.49,48.26,48.28,598130.0
2020-02-06 10:20:00,48.27,48.43,48.17,48.2,847998.0,48.27,48.43,48.17,48.2,847998.0
2020-02-06 10:25:00,48.21,48.34,48.18,48.27,423557.0,48.21,48.34,48.18,48.27,423557.0
2020-02-06 10:30:00,48.27,48.34,48.18,48.28,570464.0,48.27,48.34,48.18,48.28,570464.0
2020-02-06 10:35:00,48.28,48.37,48.23,48.28,482700.0,48.28,48.37,48.23,48.28,482700.0
2020-02-06 10:40:00,48.28,48.33,48.23,48.26,550469.0,48.28,48.33,48.23,48.26,550469.0
2020-02-06 10:45:00,48.25,48.31,48.17,48.22,594479.0,48.25,48.31,48.17,48.22,594479.0
2020-02-06 10:50:00,48.22,48.25,48.06,48.09,638893.0,48.22,48.25,48.06,48.09,638893.0
2020-02-06 10:55:00,48.1,48.2,48.01,48.09,631636.0,48.1,48.2,48.01,48.09,631636.0
2020-02-06 11:00:00,48.09,48.3,48.02,48.3,668316.0,48.09,48.3,48.02,48.3,668316.0
2020-02-06 11:05:00,48.29,48.49,48.29,48.48,816578.0,48.29,48.49,48.29,48.48,816578.0
2020-02-06 11:10:00,48.47,48.73,48.47,48.72,888294.0,48.47,48.73,48.47,48.72,888294.0
2020-02-06 11:15:00,48.73,48.9,48.72,48.84,826343.0,48.73,48.9,48.72,48.84,826343.0
2020-02-06 11:20:00,48.84,49.12,48.83,49.08,965692.0,48.84,49.12,48.83,49.08,965692.0
2020-02-06 11:25:00,49.08,49.21,48.93,49.03,1154504.0,49.08,49.21,48.93,49.03,1154504.0
2020-02-06 11:30:00,49.04,49.19,49.01,49.18,763951.0,49.04,49.19,49.01,49.18,763951.0
2020-02-06 11:35:00,49.17,49.26,49.02,49.02,802186.0,49.17,49.26,49.02,49.02,802186.0
2020-02-06 11:40:00,49.03,49.1,48.9,48.96,624594.0,49.03,49.1,48.9,48.96,624594.0
2020-02-06 11:45:00,48.96,49.05,48.92,49.04,322411.0,48.96,49.05,48.92,49.04,322411.0
2020-02-06 11:50:00,49.04,49.16,49.01,49.05,479386.0,49.04,49.16,49.01,49.05,479386.0
2020-02-06 11:55:00,49.05,49.16,49.04,49.1,342248.0,49.05,49.16,49.04,49.1,342248.0
2020-02-06 12:00:00,49.09,49.25,49.07,49.23,426972.0,49.09,49.25,49.07,49.23,426972.0
2020-02-06 12:05:00,49.23,49.29,49.17,49.23,484222.0,49.23,49.29,49.17,49.23,484222.0
2020-02-06 12:10:00,49.23,49.23,49.12,49.13,349059.0,49.23,49.23,49.12,49.13,349059.0
2020-02-06 12:15:00,49.14,49.16,49.04,49.09,364217.0,49.14,49.16,49.04,49.09,364217.0
2020-02-06 12:20:00,49.09,49.1,48.98,49.03,305383.0,49.09,49.1,48.98,49.03,305383.0
2020-02-06 12:25:00,49.03,49.18,49.0,49.16,374576.0,49.03,49.18,49.0,49.16,374576.0
2020-02-06 12:30:00,49.16,49.24,49.12,49.23,256565.0,49.16,49.24,49.12,49.23,256565.0
2020-02-06 12:35:00,49.23,49.24,49.15,49.16,324051.0,49.23,49.24,49.15,49.16,324051.0
2020-02-06 12:40:00,49.16,49.23,49.14,49.21,240295.0,49.16,49.23,49.14,49.21,240295.0
2020-02-06 12:45:00,49.2,49.22,49.08,49.14,302958.0,49.2,49.22,49.08,49.14,302958.0
2020-02-06 12:50:00,49.15,49.18,49.09,49.11,184872.0,49.15,49.18,49.09,49.11,184872.0
2020-02-06 12:55:00,49.11,49.15,49.07,49.13,163130.0,49.11,49.15,49.07,49.13,163130.0
2020-02-06 13:00:00,49.12,49.18,49.09,49.15,271153.0,49.12,49.18,49.09,49.15,271153.0
2020-02-06 13:05:00,49.15,49.17,49.06,49.1,207525.0,49.15,49.17,49.06,49.1,207525.0
2020-02-06 13:10:00,49.11,49.15,48.98,48.99,328740.0,49.11,49.15,48.98,48.99,328740.0
2020-02-06 13:15:00,48.99,49.12,48.98,49.1,333472.0,48.99,49.12,48.98,49.1,333472.0
2020-02-06 13:20:00,49.1,49.11,49.0,49.0,197770.0,49.1,49.11,49.0,49.0,197770.0
2020-02-06 13:25:00,49.01,49.08,48.94,49.06,378089.0,49.01,49.08,48.94,49.06,378089.0
2020-02-06 13:30:00,49.05,49.08,49.02,49.07,231324.0,49.05,49.08,49.02,49.07,231324.0
2020-02-06 13:35:00,49.07,49.1,49.03,49.06,276840.0,49.07,49.1,49.03,49.06,276840.0
2020-02-06 13:40:00,49.06,49.19,49.05,49.16,347675.0,49.06,49.19,49.05,49.16,347675.0
2020-02-06 13:45:00,49.17,49.36,49.16,49.35,568853.0,49.17,49.36,49.16,49.35,568853.0
2020-02-06 13:50:00,49.36,49.39,49.24,49.26,516828.0,49.36,49.39,49.24,49.26,516828.0
2020-02-06 13:55:00,49.26,49.33,49.25,49.26,208748.0,49.26,49.33,49.25,49.26,208748.0
2020-02-06 14:00:00,49.26,49.34,49.24,49.29,237237.0,49.26,49.34,49.24,49.29,237237.0
2020-02-06 14:05:00,49.3,49.37,49.26,49.34,205686.0,49.3,49.37,49.26,49.34,205686.0
2020-02-06 14:10:00,49.34,49.36,49.29,49.36,202127.0,49.34,49.36,49.29,49.36,202127.0
2020-02-06 14:15:00,49.36,49.39,49.23,49.25,332499.0,49.36,49.39,49.23,49.25,332499.0
2020-02-06 14:20:00,49.25,49.26,49.17,49.21,244952.0,49.25,49.26,49.17,49.21,244952.0
2020-02-06 14:25:00,49.22,49.28,49.2,49.27,195957.0,49.22,49.28,49.2,49.27,195957.0
2020-02-06 14:30:00,49.27,49.29,49.18,49.2,260259.0,49.27,49.29,49.18,49.2,260259.0
2020-02-06 14:35:00,49.2,49.23,49.14,49.16,262902.0,49.2,49.23,49.14,49.16,262902.0
2020-02-06 14:40:00,49.17,49.19,49.13,49.16,219706.0,49.17,49.19,49.13,49.16,219706.0
2020-02-06 14:45:00,49.16,49.22,49.11,49.22,229405.0,49.16,49.22,49.11,49.22,229405.0
2020-02-06 14:50:00,49.23,49.25,49.18,49.19,189392.0,49.23,49.25,49.18,49.19,189392.0
2020-02-06 14:55:00,49.19,49.24,49.17,49.18,153586.0,49.19,49.24,49.17,49.18,153586.0
2020-02-06 15:00:00,49.19,49.23,49.13,49.19,317178.0,49.19,49.23,49.13,49.19,317178.0
2020-02-06 15:05:00,49.19,49.23,49.17,49.22,279249.0,49.19,49.23,49.17,49.22,279249.0
2020-02-06 15:10:00,49.23,49.24,49.17,49.23,245206.0,49.23,49.24,49.17,49.23,245206.0
2020-02-06 15:15:00,49.22,49.25,49.2,49.23,316698.0,49.22,49.25,49.2,49.23,316698.0
2020-02-06 15:20:00,49.23,49.25,49.21,49.24,208385.0,49.23,49.25,49.21,49.24,208385.0
2020-02-06 15:25:00,49.24,49.28,49.21,49.23,329401.0,49.24,49.28,49.21,49.23,329401.0
2020-02-06 15:30:00,49.23,49.25,49.1,49.14,443400.0,49.23,49.25,49.1,49.14,443400.0
2020-02-06 15:35:00,49.13,49.18,49.1,49.13,262234.0,49.13,49.18,49.1,49.13,262234.0
2020-02-06 15:40:00,49.13,49.18,49.12,49.16,290230.0,49.13,49.18,49.12,49.16,290230.0
2020-02-06 15:45:00,49.15,49.18,49.1,49.18,422063.0,49.15,49.18,49.1,49.18,422063.0
2020-02-06 15:50:00,49.17,49.32,49.14,49.31,764542.0,49.17,49.32,49.14,49.31,764542.0
2020-02-06 15:55:00,49.31,49.36,49.27,49.32,1046499.0,49.31,49.36,49.27,49.32,1046499.0
2020-02-07 09:30:00,48.93,49.12,48.63,48.93,1814202.0,48.93,49.12,48.63,48.93,1814202.0
2020-02-07 09:35:00,48.93,49.25,48.84,49.25,1273328.0,48.93,49.25,48.84,49.25,1273328.0
2020-02-07 09:40:00,49.24,49.45,49.12,49.38,1179210.0,49.24,49.45,49.12,49.38,1179210.0
2020-02-07 09:45:00,49.38,49.76,49.33,49.72,1449943.0,49.38,49.76,49.33,49.72,1449943.0
2020-02-07 09:50:00,49.7,49.89,49.6,49.76,1341043.0,49.7,49.89,49.6,49.76,1341043.0
2020-02-07 09:55:00,49.77,49.85,49.57,49.65,1081549.0,49.77,49.85,49.57,49.65,1081549.0
2020-02-07 10:00:00,49.65,49.91,49.64,49.84,1005580.0,49.65,49.91,49.64,49.84,1005580.0
2020-02-07 10:05:00,49.85,50.1,49.85,49.98,1450947.0,49.85,50.1,49.85,49.98,1450947.0
2020-02-07 10:10:00,49.98,50.05,49.73,49.84,981498.0,49.98,50.05,49.73,49.84,981498.0
2020-02-07 10:15:00,49.84,50.01,49.76,49.97,802056.0,49.84,50.01,49.76,49.97,802056.0
2020-02-07 10:20:00,49.98,50.09,49.98,50.06,629068.0,49.98,50.09,49.98,50.06,629068.0
2020-02-07 10:25:00,50.07,50.22,50.0,50.11,946885.0,50.07,50.22,50.0,50.11,946885.0
2020-02-07 10:30:00,50.12,50.3,50.1,50.23,1173365.0,50.12,50.3,50.1,50.23,1173365.0
2020-02-07 10:35:00,50.24,50.42,50.23,50.34,1252365.0,50.24,50.42,50.23,50.34,1252365.0
2020-02-07 10:40:00,50.34,50.55,50.34,50.48,1415087.0,50.34,50.55,50.34,50.48,1415087.0
2020-02-07 10:45:00,50.49,50.52,50.31,50.39,932151.0,50.49,50.52,50.31,50.39,932151.0
2020-02-07 10:50:00,50.39,50.41,50.24,50.4,735027.0,50.39,50.41,50.24,50.4,735027.0
2020-02-07 10:55:00,50.4,50.5,50.4,50.41,706721.0,50.4,50.5,50.4,50.41,706721.0
2020-02-07 11:00:00,50.41,50.45,50.3,50.4,582991.0,50.41,50.45,50.3,50.4,582991.0
2020-02-07 11:05:00,50.4,50.43,50.32,50.38,414125.0,50.4,50.43,50.32,50.38,414125.0
2020-02-07 11:10:00,50.38,50.47,50.33,50.47,498809.0,50.38,50.47,50.33,50.47,498809.0
2020-02-07 11:15:00,50.48,50.61,50.46,50.61,1220032.0,50.48,50.61,50.46,50.61,1220032.0
2020-02-07 11:20:00,50.61,50.67,50.56,50.58,687768.0,50.61,50.67,50.56,50.58,687768.0
2020-02-07 11:25:00,50.57,50.58,50.46,50.51,595768.0,50.57,50.58,50.46,50.51,595768.0
2020-02-07 11:30:00,50.51,50.54,50.27,50.3,876361.0,50.51,50.54,50.27,50.3,876361.0
2020-02-07 11:35:00,50.31,50.37,50.25,50.26,680073.0,50.31,50.37,50.25,50.26,680073.0
2020-02-07 11:40:00,50.26,50.3,50.17,50.23,694282.0,50.26,50.3,50.17,50.23,694282.0
2020-02-07 11:45:00,50.24,50.26,50.11,50.23,650062.0,50.24,50.26,50.11,50.23,650062.0
2020-02-07 11:50:00,50.22,50.25,50.13,50.24,397970.0,50.22,50.25,50.13,50.24,397970.0
2020-02-07 11:55:00,50.25,50.38,50.24,50.38,746906.0,50.25,50.38,50.24,50.38,746906.0
2020-02-07 12:00:00,50.37,50.43,50.35,50.38,493251.0,50.37,50.43,50.35,50.38,493251.0
2020-02-07 12:05:00,50.38,50.48,50.36,50.41,435959.0,50.38,50.48,50.36,50.41,435959.0
2020-02-07 12:10:00,50.41,50.48,50.35,50.45,428292.0,50.41,50.48,50.35,50.45,428292.0
2020-02-07 12:15:00,50.45,50.46,50.41,50.43,248174.0,50.45,50.46,50.41,50.43,248174.0
2020-02-07 12:20:00,50.42,50.55,50.42,50.54,476052.0,50.42,50.55,50.42,50.54,476052.0
2020-02-07 12:25:00,50.53,50.58,50.48,50.51,427799.0,50.53,50.58,50.48,50.51,427799.0
2020-02-07 12:30:00,50.51,50.53,50.42,50.45,356120.0,50.51,50.53,50.42,50.45,356120.0
2020-02-07 12:35:00,50.45,50.49,50.41,50.48,330292.0,50.45,50.49,50.41,50.48,330292.0
2020-02-07 12:40:00,50.47,50.51,50.37,50.38,380414.0,50.47,50.51,50.37,50.38,380414.0
2020-02-07 12:45:00,50.39,50.44,50.36,50.41,243237.0,50.39,50.44,50.36,50.41,243237.0
2020-02-07 12:50:00,50.41,50.42,50.32,50.37,297785.0,50.41,50.42,50.32,50.37,297785.0
2020-02-07 12:55:00,50.38,50.49,50.36,50.45,337675.0,50.38,50.49,50.36,50.45,337675.0
2020-02-07 13:00:00,50.45,50.54,50.41,50.53,442146.0,50.45,50.54,50.41,50.53,442146.0
2020-02-07 13:05:00,50.52,50.55,50.44,50.47,242764.0,50.52,50.55,50.44,50.47,242764.0
2020-02-07 13:10:00,50.46,50.5,50.45,50.47,182413.0,50.46,50.5,50.45,50.47,182413.0
2020-02-07 13:15:00,50.48,50.5,50.43,50.49,238053.0,50.48,50.5,50.43,50.49,238053.0
2020-02-07 13:20:00,50.5,50.55,50.45,50.55,338221.0,50.5,50.55,50.45,50.55,338221.0
2020-02-07 13:25:00,50.55,50.58,50.52,50.58,344369.0,50.55,50.58,50.52,50.58,344369.0
2020-02-07 13:30:00,50.57,50.63,50.44,50.47,573714.0,50.57,50.63,50.44,50.47,573714.0
2020-02-07 13:35:00,50.48,50.6,50.34,50.34,714153.0,50.48,50.6,50.34,50.34,714153.0
2020-02-07 13:40:00,50.34,50.4,50.28,50.35,499405.0,50.34,50.4,50.28,50.35,499405.0
2020-02-07 13:45:00,50.35,50.35,50.25,50.28,297276.0,50.35,50.35,50.25,50.28,297276.0
2020-02-07 13:50:00,50.28,50.32,50.24,50.29,245120.0,50.28,50.32,50.24,50.29,245120.0
2020-02-07 13:55:00,50.28,50.3,50.15,50.18,402402.0,50.28,50.3,50.15,50.18,402402.0
2020-02-07 14:00:00,50.18,50.2,50.1,50.11,607100.0,50.18,50.2,50.1,50.11,607100.0
2020-02-07 14:05:00,50.11,50.16,50.02,50.07,603145.0,50.11,50.16,50.02,50.07,603145.0
2020-02-07 14:10:00,50.07,50.13,49.95,50.04,561349.0,50.07,50.13,49.95,50.04,561349.0
2020-02-07 14:15:00,50.04,50.15,50.04,50.09,375443.0,50.04,50.15,50.04,50.09,375443.0
2020-02-07 14:20:00,50.08,50.1,50.0,50.03,327917.0,50.08,50.1,50.0,50.03,327917.0
2020-02-07 14:25:00,50.03,50.12,49.99,50.1,319583.0,50.03,50.12,49.99,50.1,319583.0
2020-02-07 14:30:00,50.11,50.24,50.1,50.23,461764.0,50.11,50.24,50.1,50.23,461764.0
2020-02-07 14:35:00,50.23,50.27,50.15,50.16,396321.0,50.23,50.27,50.15,50.16,396321.0
2020-02-07 14:40:00,50.16,50.19,50.11,50.17,326998.0,50.16,50.19,50.11,50.17,326998.0
2020-02-07 14:45:00,50.17,50.18,50.05,50.05,206672.0,50.17,50.18,50.05,50.05,206672.0
2020-02-07 14:50:00,50.05,50.07,49.99,50.03,319440.0,50.05,50.07,49.99,50.03,319440.0
2020-02-07 14:55:00,50.03,50.1,49.97,50.06,453876.0,50.03,50.1,49.97,50.06,453876.0
2020-02-07 15:00:00,50.07,50.12,50.05,50.06,277596.0,50.07,50.12,50.05,50.06,277596.0
2020-02-07 15:05:00,50.05,50.14,50.05,50.1,355930.0,50.05,50.14,50.05,50.1,355930.0
2020-02-07 15:10:00,50.1,50.12,50.0,50.04,306712.0,50.1,50.12,50.0,50.04,306712.0
2020-02-07 15:15:00,50.03,50.06,49.91,49.97,440418.0,50.03,50.06,49.91,49.97,440418.0
2020-02-07 15:20:00,49.97,49.98,49.93,49.96,265906.0,49.97,49.98,49.93,49.96,265906.0
2020-02-07 15:25:00,49.96,50.0,49.92,49.94,306187.0,49.96,50.0,49.92,49.94,306187.0
2020-02-07 15:30:00,49.95,49.98,49.87,49.94,492069.0,49.95,49.98,49.87,49.94,492069.0
2020-02-07 15:35:00,49.95,49.97,49.88,49.92,360078.0,49.95,49.97,49.88,49.92,360078.0
2020-02-07 15:40:00,49.91,49.97,49.89,49.91,566270.0,49.91,49.97,49.89,49.91,566270.0
2020-02-07 15:45:00,49.91,49.95,49.82,49.83,710168.0,49.91,49.95,49.82,49.83,710168.0
2020-02-07 15:50:00,49.83,49.87,49.71,49.72,885149.0,49.83,49.87,49.71,49.72,885149.0
2020-02-07 15:55:00,49.71,49.8,49.69,49.73,1516425.0,49.71,49.8,49.69,49.73,1516425.0
2020-02-10 09:30:00,49.47,50.1,49.35,50.03,2175023.0,49.47,50.1,49.35,50.03,2175023.0
2020-02-10 09:35:00,50.04,50.09,49.68,49.87,1299112.0,50.04,50.09,49.68,49.87,1299112.0
2020-02-10 09:40:00,49.87,50.1,49.81,50.09,945061.0,49.87,50.1,49.81,50.09,945061.0
2020-02-10 09:45:00,50.1,50.26,50.08,50.22,1171946.0,50.1,50.26,50.08,50.22,1171946.0
2020-02-10 09:50:00,50.21,50.4,50.15,50.39,1269509.0,50.21,50.4,50.15,50.39,1269509.0
2020-02-10 09:55:00,50.39,50.59,50.37,50.53,1147579.0,50.39,50.59,50.37,50.53,1147579.0
2020-02-10 10:00:00,50.53,50.56,50.4,50.41,803577.0,50.53,50.56,50.4,50.41,803577.0
2020-02-10 10:05:00,50.41,50.56,50.34,50.46,973650.0,50.41,50.56,50.34,50.46,973650.0
2020-02-10 10:10:00,50.46,50.49,50.37,50.39,481237.0,50.46,50.49,50.37,50.39,481237.0
2020-02-10 10:15:00,50.4,50.78,50.39,50.74,1172055.0,50.4,50.78,50.39,50.74,1172055.0
2020-02-10 10:20:00,50.74,50.89,50.68,50.73,948379.0,50.74,50.89,50.68,50.73,948379.0
2020-02-10 10:25:00,50.72,50.79,50.57,50.64,708194.0,50.72,50.79,50.57,50.64,708194.0
2020-02-10 10:30:00,50.64,50.74,50.61,50.67,496367.0,50.64,50.74,50.61,50.67,496367.0
2020-02-10 10:35:00,50.67,50.73,50.48,50.72,674480.0,50.67,50.73,50.48,50.72,674480.0
2020-02-10 10:40:00,50.72,50.8,50.63,50.76,518809.0,50.72,50.8,50.63,50.76,518809.0
2020-02-10 10:45:00,50.75,50.97,50.75,50.96,739303.0,50.75,50.97,50.75,50.96,739303.0
2020-02-10 10:50:00,50.95,50.99,50.77,50.81,1110161.0,50.95,50.99,50.77,50.81,1110161.0
2020-02-10 10:55:00,50.81,50.82,50.66,50.77,679679.0,50.81,50.82,50.66,50.77,679679.0
2020-02-10 11:00:00,50.77,50.96,50.76,50.96,525727.0,50.77,50.96,50.76,50.96,525727.0
2020-02-10 11:05:00,50.95,51.04,50.93,51.01,1110960.0,50.95,51.04,50.93,51.01,1110960.0
2020-02-10 11:10:00,51.02,51.07,50.86,50.91,760574.0,51.02,51.07,50.86,50.91,760574.0
2020-02-10 11:15:00,50.92,51.11,50.85,51.08,621022.0,50.92,51.11,50.85,51.08,621022.0
2020-02-10 11:20:00,51.08,51.22,51.07,51.22,672403.0,51.08,51.22,51.07,51.22,672403.0
2020-02-10 11:25:00,51.22,51.26,51.13,51.19,579651.0,51.22,51.26,51.13,51.19,579651.0
2020-02-10 11:30:00,51.19,51.35,51.19,51.32,647947.0,51.19,51.35,51.19,51.32,647947.0
2020-02-10 11:35:00,51.33,51.5,51.31,51.44,831044.0,51.33,51.5,51.31,51.44,831044.0
2020-02-10 11:40:00,51.45,51.51,51.38,51.39,660069.0,51.45,51.51,51.38,51.39,660069.0
2020-02-10 11:45:00,51.4,51.65,51.37,51.6,787532.0,51.4,51.65,51.37,51.6,787532.0
2020-02-10 11:50:00,51.61,51.68,51.57,51.65,643151.0,51.61,51.68,51.57,51.65,643151.0
2020-02-10 11:55:00,51.66,51.78,51.65,51.75,800230.0,51.66,51.78,51.65,51.75,800230.0
2020-02-10 12:00:00,51.75,51.94,51.7,51.87,966270.0,51.75,51.94,51.7,51.87,966270.0
2020-02-10 12:05:00,51.86,51.97,51.81,51.96,815190.0,51.86,51.97,51.81,51.96,815190.0
2020-02-10 12:10:00,51.96,52.0,51.87,51.99,849950.0,51.96,52.0,51.87,51.99,849950.0
2020-02-10 12:15:00,51.99,52.11,51.99,52.02,1200193.0,51.99,52.11,51.99,52.02,1200193.0
2020-02-10 12:20:00,52.01,52.02,51.71,51.84,1251689.0,52.01,52.02,51.71,51.84,1251689.0
2020-02-10 12:25:00,51.85,51.89,51.66,51.67,664165.0,51.85,51.89,51.66,51.67,664165.0
2020-02-10 12:30:00,51.66,51.76,51.63,51.63,640625.0,51.66,51.76,51.63,51.63,640625.0
2020-02-10 12:35:00,51.63,51.69,51.47,51.64,1006407.0,51.63,51.69,51.47,51.64,1006407.0
2020-02-10 12:40:00,51.65,51.79,51.65,51.71,684753.0,51.65,51.79,51.65,51.71,684753.0
2020-02-10 12:45:00,51.71,51.85,51.7,51.82,451130.0,51.71,51.85,51.7,51.82,451130.0
2020-02-10 12:50:00,51.8,51.82,51.69,51.73,500339.0,51.8,51.82,51.69,51.73,500339.0
2020-02-10 12:55:00,51.73,52.05,51.72,52.02,1080671.0,51.73,52.05,51.72,52.02,1080671.0
2020-02-10 13:00:00,52.03,52.05,51.91,51.93,605037.0,52.03,52.05,51.91,51.93,605037.0
2020-02-10 13:05:00,51.93,52.0,51.84,51.99,507566.0,51.93,52.0,51.84,51.99,507566.0
2020-02-10 13:10:00,51.99,52.08,51.95,52.07,515391.0,51.99,52.08,51.95,52.07,515391.0
2020-02-10 13:15:00,52.07,52.08,51.78,51.82,595953.0,52.07,52.08,51.78,51.82,595953.0
2020-02-10 13:20:00,51.82,51.92,51.77,51.91,474938.0,51.82,51.92,51.77,51.91,474938.0
2020-02-10 13:25:00,51.91,52.0,51.91,51.99,347196.0,51.91,52.0,51.91,51.99,347196.0
2020-02-10 13:30:00,51.99,52.08,51.98,52.05,585351.0,51.99,52.08,51.98,52.05,585351.0
2020-02-10 13:35:00,52.04,52.08,51.95,52.08,454531.0,52.04,52.08,51.95,52.08,454531.0
2020-02-10 13:40:00,52.07,52.1,51.95,52.01,488264.0,52.07,52.1,51.95,52.01,488264.0
2020-02-10 13:45:00,52.0,52.03,51.91,51.99,374270.0,52.0,52.03,51.91,51.99,374270.0
2020-02-10 13:50:00,51.98,52.05,51.94,51.97,342047.0,51.98,52.05,51.94,51.97,342047.0
2020-02-10 13:55:00,51.97,52.05,51.94,52.03,312926.0,51.97,52.05,51.94,52.03,312926.0
2020-02-10 14:00:00,52.04,52.05,51.88,51.94,515887.0,52.04,52.05,51.88,51.94,515887.0
2020-02-10 14:05:00,51.94,52.05,51.93,51.97,436836.0,51.94,52.05,51.93,51.97,436836.0
2020-02-10 14:10:00,51.97,52.03,51.94,51.97,331271.0,51.97,52.03,51.94,51.97,331271.0
2020-02-10 14:15:00,51.97,52.05,51.96,52.01,316801.0,51.97,52.05,51.96,52.01,316801.0
2020-02-10 14:20:00,52.01,52.05,51.96,52.03,362144.0,52.01,52.05,51.96,52.03,362144.0
2020-02-10 14:25:00,52.03,52.05,51.99,52.03,229045.0,52.03,52.05,51.99,52.03,229045.0
2020-02-10 14:30:00,52.03,52.1,52.01,52.1,603038.0,52.03,52.1,52.01,52.1,603038.0
2020-02-10 14:35:00,52.1,52.26,52.09,52.23,1188955.0,52.1,52.26,52.09,52.23,1188955.0
2020-02-10 14:40:00,52.24,52.27,52.18,52.23,469873.0,52.24,52.27,52.18,52.23,469873.0
2020-02-10 14:45:00,52.23,52.26,52.07,52.13,602726.0,52.23,52.26,52.07,52.13,602726.0
2020-02-10 14:50:00,52.14,52.2,52.11,52.16,374248.0,52.14,52.2,52.11,52.16,374248.0
2020-02-10 14:55:00,52.16,52.21,52.13,52.19,317268.0,52.16,52.21,52.13,52.19,317268.0
2020-02-10 15:00:00,52.19,52.3,52.19,52.28,554854.0,52.19,52.3,52.19,52.28,554854.0
2020-02-10 15:05:00,52.28,52.28,52.15,52.23,556277.0,52.28,52.28,52.15,52.23,556277.0
2020-02-10 15:10:00,52.23,52.29,52.21,52.23,461810.0,52.23,52.29,52.21,52.23,461810.0
2020-02-10 15:15:00,52.23,52.29,52.16,52.18,520420.0,52.23,52.29,52.16,52.18,520420.0
2020-02-10 15:20:00,52.18,52.25,52.16,52.21,349035.0,52.18,52.25,52.16,52.21,349035.0
2020-02-10 15:25:00,52.21,52.25,52.17,52.21,382138.0,52.21,52.25,52.17,52.21,382138.0
2020-02-10 15:30:00,52.22,52.23,52.08,52.19,683709.0,52.22,52.23,52.08,52.19,683709.0
2020-02-10 15:35:00,52.19,52.28,52.17,52.27,728668.0,52.19,52.28,52.17,52.27,728668.0
2020-02-10 15:40:00,52.27,52.3,52.16,52.23,738726.0,52.27,52.3,52.16,52.23,738726.0
2020-02-10 15:45:00,52.23,52.25,52.21,52.23,677069.0,52.23,52.25,52.21,52.23,677069.0
2020-02-10 15:50:00,52.23,52.25,52.16,52.23,857564.0,52.23,52.25,52.16,52.23,857564.0
2020-02-10 15:55:00,52.23,52.28,52.21,52.27,1785501.0,52.23,52.28,52.21,52.27,1785501.0
2020-02-11 09:30:00,53.17,53.77,52.91,53.53,4807664.0,53.17,53.77,52.91,53.53,4807664.0
2020-02-11 09:35:00,53.53,53.88,53.5,53.8,2794593.0,53.53,53.88,53.5,53.8,2794593.0
2020-02-11 09:40:00,53.8,54.31,53.7,54.3,3375711.0,53.8,54.31,53.7,54.3,3375711.0
2020-02-11 09:45:00,54.3,54.31,53.94,54.15,2461521.0,54.3,54.31,53.94,54.15,2461521.0
2020-02-11 09:50:00,54.15,54.48,54.1,54.47,2474651.0,54.15,54.48,54.1,54.47,2474651.0
2020-02-11 09:55:00,54.48,54.48,54.12,54.21,1842224.0,54.48,54.48,54.12,54.21,1842224.0
2020-02-11 10:00:00,54.21,54.47,54.2,54.35,1555980.0,54.21,54.47,54.2,54.35,1555980.0
2020-02-11 10:05:00,54.35,54.48,54.18,54.22,1318463.0,54.35,54.48,54.18,54.22,1318463.0
2020-02-11 10:10:00,54.21,54.35,54.14,54.27,1078584.0,54.21,54.35,54.14,54.27,1078584.0
2020-02-11 10:15:00,54.27,54.28,53.96,54.02,1420539.0,54.27,54.28,53.96,54.02,1420539.0
2020-02-11 10:20:00,54.03,54.15,53.85,53.89,1057929.0,54.03,54.15,53.85,53.89,1057929.0
2020-02-11 10:25:00,53.9,54.24,53.88,54.2,1174919.0,53.9,54.24,53.88,54.2,1174919.0
2020-02-11 10:30:00,54.2,54.44,54.17,54.24,1356142.0,54.2,54.44,54.17,54.24,1356142.0
2020-02-11 10:35:00,54.23,54.25,54.13,54.15,566519.0,54.23,54.25,54.13,54.15,566519.0
2020-02-11 10:40:00,54.16,54.19,54.04,54.06,628836.0,54.16,54.19,54.04,54.06,628836.0
2020-02-11 10:45:00,54.07,54.13,53.99,54.07,579173.0,54.07,54.13,53.99,54.07,579173.0
2020-02-11 10:50:00,54.07,54.08,53.83,53.86,839729.0,54.07,54.08,53.83,53.86,839729.0
2020-02-11 10:55:00,53.85,53.95,53.83,53.91,445359.0,53.85,53.95,53.83,53.91,445359.0
2020-02-11 11:00:00,53.91,54.09,53.91,54.0,743777.0,53.91,54.09,53.91,54.0,743777.0
2020-02-11 11:05:00,54.01,54.02,53.85,53.89,607424.0,54.01,54.02,53.85,53.89,607424.0
2020-02-11 11:10:00,53.89,53.91,53.72,53.77,957249.0,53.89,53.91,53.72,53.77,957249.0
2020-02-11 11:15:00,53.79,53.94,53.76,53.92,456768.0,53.79,53.94,53.76,53.92,456768.0
2020-02-11 11:20:00,53.91,53.96,53.81,53.9,566955.0,53.91,53.96,53.81,53.9,566955.0
2020-02-11 11:25:00,53.89,54.04,53.88,54.01,507821.0,53.89,54.04,53.88,54.01,507821.0
2020-02-11 11:30:00,54.01,54.07,53.82,53.89,669886.0,54.01,54.07,53.82,53.89,669886.0
2020-02-11 11:35:00,53.89,53.94,53.7,53.72,787481.0,53.89,53.94,53.7,53.72,787481.0
2020-02-11 11:40:00,53.74,53.92,53.63,53.84,727186.0,53.74,53.92,53.63,53.84,727186.0
2020-02-11 11:45:00,53.85,53.88,53.76,53.82,375841.0,53.85,53.88,53.76,53.82,375841.0
2020-02-11 11:50:00,53.81,53.89,53.76,53.86,445778.0,53.81,53.89,53.76,53.86,445778.0
2020-02-11 11:55:00,53.86,53.95,53.85,53.92,460589.0,53.86,53.95,53.85,53.92,460589.0
2020-02-11 12:00:00,53.93,54.08,53.87,54.01,719715.0,53.93,54.08,53.87,54.01,719715.0
2020-02-11 12:05:00,54.01,54.03,53.82,53.86,596052.0,54.01,54.03,53.82,53.86,596052.0
2020-02-11 12:10:00,53.86,53.92,53.82,53.86,344982.0,53.86,53.92,53.82,53.86,344982.0
2020-02-11 12:15:00,53.86,53.97,53.85,53.94,366064.0,53.86,53.97,53.85,53.94,366064.0
2020-02-11 12:20:00,53.94,53.95,53.82,53.87,324895.0,53.94,53.95,53.82,53.87,324895.0
2020-02-11 12:25:00,53.87,53.91,53.82,53.85,381621.0,53.87,53.91,53.82,53.85,381621.0
2020-02-11 12:30:00,53.86,53.86,53.75,53.78,442227.0,53.86,53.86,53.75,53.78,442227.0
2020-02-11 12:35:00,53.79,53.86,53.72,53.86,347211.0,53.79,53.86,53.72,53.86,347211.0
2020-02-11 12:40:00,53.85,53.88,53.82,53.84,353883.0,53.85,53.88,53.82,53.84,353883.0
2020-02-11 12:45:00,53.85,54.0,53.8,53.98,379947.0,53.85,54.0,53.8,53.98,379947.0
2020-02-11 12:50:00,53.98,54.06,53.91,54.03,365774.0,53.98,54.06,53.91,54.03,365774.0
2020-02-11 12:55:00,54.04,54.18,54.03,54.13,579948.0,54.04,54.18,54.03,54.13,579948.0
2020-02-11 13:00:00,54.14,54.26,54.08,54.2,697789.0,54.14,54.26,54.08,54.2,697789.0
2020-02-11 13:05:00,54.2,54.26,54.1,54.17,474598.0,54.2,54.26,54.1,54.17,474598.0
2020-02-11 13:10:00,54.17,54.26,54.13,54.25,457813.0,54.17,54.26,54.13,54.25,457813.0
2020-02-11 13:15:00,54.26,54.35,54.19,54.23,601736.0,54.26,54.35,54.19,54.23,601736.0
2020-02-11 13:20:00,54.23,54.28,54.17,54.24,379366.0,54.23,54.28,54.17,54.24,379366.0
2020-02-11 13:25:00,54.25,54.35,54.24,54.29,326866.0,54.25,54.35,54.24,54.29,326866.0
2020-02-11 13:30:00,54.3,54.3,54.18,54.18,397109.0,54.3,54.3,54.18,54.18,397109.0
2020-02-11 13:35:00,54.19,54.23,54.07,54.07,375577.0,54.19,54.23,54.07,54.07,375577.0
2020-02-11 13:40:00,54.07,54.22,54.05,54.19,536146.0,54.07,54.22,54.05,54.19,536146.0
2020-02-11 13:45:00,54.2,54.21,54.12,54.12,300142.0,54.2,54.21,54.12,54.12,300142.0
2020-02-11 13:50:00,54.13,54.13,53.82,53.83,867506.0,54.13,54.13,53.82,53.83,867506.0
2020-02-11 13:55:00,53.83,54.05,53.8,53.99,732163.0,53.83,54.05,53.8,53.99,732163.0
2020-02-11 14:00:00,53.99,54.04,53.77,53.8,668361.0,53.99,54.04,53.77,53.8,668361.0
2020-02-11 14:05:00,53.8,53.94,53.79,53.92,475975.0,53.8,53.94,53.79,53.92,475975.0
2020-02-11 14:10:00,53.91,53.98,53.85,53.9,422118.0,53.91,53.98,53.85,53.9,422118.0
2020-02-11 14:15:00,53.9,53.94,53.84,53.94,330370.0,53.9,53.94,53.84,53.94,330370.0
2020-02-11 14:20:00,53.94,54.0,53.73,53.77,900215.0,53.94,54.0,53.73,53.77,900215.0
2020-02-11 14:25:00,53.77,53.88,53.76,53.86,471752.0,53.77,53.88,53.76,53.86,471752.0
2020-02-11 14:30:00,53.87,53.93,53.83,53.89,379854.0,53.87,53.93,53.83,53.89,379854.0
2020-02-11 14:35:00,53.88,54.03,53.85,54.03,373122.0,53.88,54.03,53.85,54.03,373122.0
2020-02-11 14:40:00,54.03,54.03,53.92,53.98,707390.0,54.03,54.03,53.92,53.98,707390.0
2020-02-11 14:45:00,53.98,54.06,53.95,54.04,449949.0,53.98,54.06,53.95,54.04,449949.0
2020-02-11 14:50:00,54.03,54.1,53.97,54.0,483674.0,54.03,54.1,53.97,54.0,483674.0
2020-02-11 14:55:00,54.0,54.03,53.85,53.92,550375.0,54.0,54.03,53.85,53.92,550375.0
2020-02-11 15:00:00,53.93,53.98,53.8,53.82,476369.0,53.93,53.98,53.8,53.82,476369.0
2020-02-11 15:05:00,53.81,53.86,53.67,53.71,912965.0,53.81,53.86,53.67,53.71,912965.0
2020-02-11 15:10:00,53.7,53.75,53.42,53.48,1280654.0,53.7,53.75,53.42,53.48,1280654.0
2020-02-11 15:15:00,53.48,53.56,53.23,53.25,1075904.0,53.48,53.56,53.23,53.25,1075904.0
2020-02-11 15:20:00,53.26,53.39,52.98,53.39,1668687.0,53.26,53.39,52.98,53.39,1668687.0
2020-02-11 15:25:00,53.4,53.46,53.31,53.38,643691.0,53.4,53.46,53.31,53.38,643691.0
2020-02-11 15:30:00,53.38,53.54,53.37,53.43,711995.0,53.38,53.54,53.37,53.43,711995.0
2020-02-11 15:35:00,53.44,53.65,53.42,53.63,781126.0,53.44,53.65,53.42,53.63,781126.0
2020-02-11 15:40:00,53.63,53.73,53.57,53.69,735504.0,53.63,53.73,53.57,53.69,735504.0
2020-02-11 15:45:00,53.69,53.76,53.62,53.69,879257.0,53.69,53.76,53.62,53.69,879257.0
2020-02-11 15:50:00,53.69,53.86,53.65,53.83,1287444.0,53.69,53.86,53.65,53.83,1287444.0
2020-02-11 15:55:00,53.84,53.9,53.76,53.8,1641676.0,53.84,53.9,53.76,53.8,1641676.0
2020-02-12 09:30:00,54.53,54.85,54.25,54.51,3041389.0,54.53,54.85,54.25,54.51,3041389.0
2020-02-12 09:35:00,54.51,54.51,54.09,54.24,1671417.0,54.51,54.51,54.09,54.24,1671417.0
2020-02-12 09:40:00,54.24,54.39,54.05,54.12,1794041.0,54.24,54.39,54.05,54.12,1794041.0
2020-02-12 09:45:00,54.11,54.18,53.94,54.02,1459680.0,54.11,54.18,53.94,54.02,1459680.0
2020-02-12 09:50:00,54.03,54.19,53.87,54.19,1208647.0,54.03,54.19,53.87,54.19,1208647.0
2020-02-12 09:55:00,54.18,54.31,54.0,54.27,1224264.0,54.18,54.31,54.0,54.27,1224264.0
2020-02-12 10:00:00,54.27,54.36,53.99,54.03,1199883.0,54.27,54.36,53.99,54.03,1199883.0
2020-02-12 10:05:00,54.04,54.1,53.92,54.07,850083.0,54.04,54.1,53.92,54.07,850083.0
2020-02-12 10:10:00,54.07,54.18,54.05,54.06,697177.0,54.07,54.18,54.05,54.06,697177.0
2020-02-12 10:15:00,54.05,54.2,53.99,54.12,667660.0,54.05,54.2,53.99,54.12,667660.0
2020-02-12 10:20:00,54.12,54.17,53.99,54.06,647060.0,54.12,54.17,53.99,54.06,647060.0
2020-02-12 10:25:00,54.07,54.07,53.93,54.0,643968.0,54.07,54.07,53.93,54.0,643968.0
2020-02-12 10:30:00,53.99,54.0,53.65,53.67,1218834.0,53.99,54.0,53.65,53.67,1218834.0
2020-02-12 10:35:00,53.67,53.84,53.61,53.68,1338043.0,53.67,53.84,53.61,53.68,1338043.0
2020-02-12 10:40:00,53.69,53.73,53.53,53.7,1117126.0,53.69,53.73,53.53,53.7,1117126.0
2020-02-12 10:45:00,53.69,53.9,53.65,53.9,951018.0,53.69,53.9,53.65,53.9,951018.0
2020-02-12 10:50:00,53.89,54.07,53.87,54.02,1164729.0,53.89,54.07,53.87,54.02,1164729.0
2020-02-12 10:55:00,54.03,54.1,53.91,53.95,716087.0,54.03,54.1,53.91,53.95,716087.0
2020-02-12 11:00:00,53.97,54.04,53.95,54.01,379798.0,53.97,54.04,53.95,54.01,379798.0
2020-02-12 11:05:00,54.01,54.1,54.0,54.08,368485.0,54.01,54.1,54.0,54.08,368485.0
2020-02-12 11:10:00,54.07,54.17,54.03,54.05,624352.0,54.07,54.17,54.03,54.05,624352.0
2020-02-12 11:15:00,54.05,54.08,53.86,53.95,603902.0,54.05,54.08,53.86,53.95,603902.0
2020-02-12 11:20:00,53.95,54.0,53.89,53.99,338946.0,53.95,54.0,53.89,53.99,338946.0
2020-02-12 11:25:00,53.99,54.02,53.95,53.96,273518.0,53.99,54.02,53.95,53.96,273518.0
2020-02-12 11:30:00,53.95,53.96,53.79,53.88,617871.0,53.95,53.96,53.79,53.88,617871.0
2020-02-12 11:35:00,53.87,53.92,53.82,53.91,275493.0,53.87,53.92,53.82,53.91,275493.0
2020-02-12 11:40:00,53.91,53.95,53.82,53.86,325987.0,53.91,53.95,53.82,53.86,325987.0
2020-02-12 11:45:00,53.87,53.95,53.81,53.92,273676.0,53.87,53.95,53.81,53.92,273676.0
2020-02-12 11:50:00,53.93,54.01,53.91,53.95,336399.0,53.93,54.01,53.91,53.95,336399.0
2020-02-12 11:55:00,53.94,53.95,53.88,53.92,200983.0,53.94,53.95,53.88,53.92,200983.0
2020-02-12 12:00:00,53.92,54.01,53.9,53.98,361522.0,53.92,54.01,53.9,53.98,361522.0
2020-02-12 12:05:00,53.99,54.03,53.87,53.91,365521.0,53.99,54.03,53.87,53.91,365521.0
2020-02-12 12:10:00,53.9,53.91,53.75,53.83,534996.0,53.9,53.91,53.75,53.83,534996.0
2020-02-12 12:15:00,53.83,53.93,53.8,53.89,317688.0,53.83,53.93,53.8,53.89,317688.0
2020-02-12 12:20:00,53.9,53.93,53.87,53.91,190001.0,53.9,53.93,53.87,53.91,190001.0
2020-02-12 12:25:00,53.91,53.96,53.9,53.94,214763.0,53.91,53.96,53.9,53.94,214763.0
2020-02-12 12:30:00,53.93,53.99,53.86,53.94,394175.0,53.93,53.99,53.86,53.94,394175.0
2020-02-12 12:35:00,53.94,53.97,53.92,53.92,197319.0,53.94,53.97,53.92,53.92,197319.0
2020-02-12 12:40:00,53.92,53.98,53.88,53.94,266149.0,53.92,53.98,53.88,53.94,266149.0
2020-02-12 12:45:00,53.95,53.97,53.91,53.95,167413.0,53.95,53.97,53.91,53.95,167413.0
2020-02-12 12:50:00,53.96,54.03,53.94,53.94,426925.0,53.96,54.03,53.94,53.94,426925.0
2020-02-12 12:55:00,53.94,54.0,53.9,53.93,272914.0,53.94,54.0,53.9,53.93,272914.0
2020-02-12 13:00:00,53.92,53.94,53.84,53.85,292408.0,53.92,53.94,53.84,53.85,292408.0
2020-02-12 13:05:00,53.85,53.88,53.79,53.84,361685.0,53.85,53.88,53.79,53.84,361685.0
2020-02-12 13:10:00,53.83,53.95,53.79,53.94,304534.0,53.83,53.95,53.79,53.94,304534.0
2020-02-12 13:15:00,53.94,53.95,53.85,53.88,215392.0,53.94,53.95,53.85,53.88,215392.0
2020-02-12 13:20:00,53.88,53.91,53.82,53.87,209880.0,53.88,53.91,53.82,53.87,209880.0
2020-02-12 13:25:00,53.88,53.9,53.82,53.84,205093.0,53.88,53.9,53.82,53.84,205093.0
2020-02-12 13:30:00,53.85,53.91,53.84,53.9,150832.0,53.85,53.91,53.84,53.9,150832.0
2020-02-12 13:35:00,53.91,53.92,53.87,53.87,214238.0,53.91,53.92,53.87,53.87,214238.0
2020-02-12 13:40:00,53.87,53.89,53.84,53.88,134449.0,53.87,53.89,53.84,53.88,134449.0
2020-02-12 13:45:00,53.88,53.92,53.86,53.89,132525.0,53.88,53.92,53.86,53.89,132525.0
2020-02-12 13:50:00,53.89,53.89,53.81,53.81,178117.0,53.89,53.89,53.81,53.81,178117.0
2020-02-12 13:55:00,53.82,53.87,53.81,53.87,127429.0,53.82,53.87,53.81,53.87,127429.0
2020-02-12 14:00:00,53.86,53.93,53.83,53.87,224923.0,53.86,53.93,53.83,53.87,224923.0
2020-02-12 14:05:00,53.88,53.89,53.82,53.84,113833.0,53.88,53.89,53.82,53.84,113833.0
2020-02-12 14:10:00,53.85,53.87,53.77,53.78,245556.0,53.85,53.87,53.77,53.78,245556.0
2020-02-12 14:15:00,53.79,53.85,53.77,53.78,222542.0,53.79,53.85,53.77,53.78,222542.0
2020-02-12 14:20:00,53.78,53.88,53.76,53.85,284896.0,53.78,53.88,53.76,53.85,284896.0
2020-02-12 14:25:00,53.84,53.87,53.81,53.82,151205.0,53.84,53.87,53.81,53.82,151205.0
2020-02-12 14:30:00,53.82,53.84,53.76,53.77,335968.0,53.82,53.84,53.76,53.77,335968.0
2020-02-12 14:35:00,53.77,53.8,53.71,53.72,294547.0,53.77,53.8,53.71,53.72,294547.0
2020-02-12 14:40:00,53.72,53.84,53.72,53.82,282517.0,53.72,53.84,53.72,53.82,282517.0
2020-02-12 14:45:00,53.81,53.87,53.76,53.85,269879.0,53.81,53.87,53.76,53.85,269879.0
2020-02-12 14:50:00,53.84,53.92,53.84,53.88,315716.0,53.84,53.92,53.84,53.88,315716.0
2020-02-12 14:55:00,53.89,53.96,53.87,53.89,322617.0,53.89,53.96,53.87,53.89,322617.0
2020-02-12 15:00:00,53.89,53.98,53.88,53.96,336702.0,53.89,53.98,53.88,53.96,336702.0
2020-02-12 15:05:00,53.95,53.96,53.88,53.9,360133.0,53.95,53.96,53.88,53.9,360133.0
2020-02-12 15:10:00,53.9,53.9,53.81,53.88,237123.0,53.9,53.9,53.81,53.88,237123.0
2020-02-12 15:15:00,53.88,53.89,53.82,53.89,309945.0,53.88,53.89,53.82,53.89,309945.0
2020-02-12 15:20:00,53.88,53.94,53.87,53.93,383495.0,53.88,53.94,53.87,53.93,383495.0
2020-02-12 15:25:00,53.94,53.94,53.86,53.91,231353.0,53.94,53.94,53.86,53.91,231353.0
2020-02-12 15:30:00,53.91,53.95,53.87,53.93,330078.0,53.91,53.95,53.87,53.93,330078.0
2020-02-12 15:35:00,53.93,53.99,53.92,53.95,433264.0,53.93,53.99,53.92,53.95,433264.0
2020-02-12 15:40:00,53.96,54.0,53.92,53.95,523272.0,53.96,54.0,53.92,53.95,523272.0
2020-02-12 15:45:00,53.94,53.95,53.85,53.86,678922.0,53.94,53.95,53.85,53.86,678922.0
2020-02-12 15:50:00,53.87,53.91,53.84,53.9,627529.0,53.87,53.91,53.84,53.9,627529.0
2020-02-12 15:55:00,53.9,53.9,53.82,53.89,904949.0,53.9,53.9,53.82,53.89,904949.0
2020-02-13 09:30:00,53.42,53.93,53.34,53.68,2110714.0,53.42,53.93,53.34,53.68,2110714.0
2020-02-13 09:35:00,53.68,54.09,53.68,53.91,1314740.0,53.68,54.09,53.68,53.91,1314740.0
2020-02-13 09:40:00,53.91,54.15,53.9,54.04,1014873.0,53.91,54.15,53.9,54.04,1014873.0
2020-02-13 09:45:00,54.03,54.26,54.02,54.23,1043799.0,54.03,54.26,54.02,54.23,1043799.0
2020-02-13 09:50:00,54.22,54.44,54.16,54.4,1460427.0,54.22,54.44,54.16,54.4,1460427.0
2020-02-13 09:55:00,54.4,54.45,54.22,54.26,1083535.0,54.4,54.45,54.22,54.26,1083535.0
2020-02-13 10:00:00,54.27,54.51,54.24,54.43,1533155.0,54.27,54.51,54.24,54.43,1533155.0
2020-02-13 10:05:00,54.42,54.66,54.41,54.55,1469026.0,54.42,54.66,54.41,54.55,1469026.0
2020-02-13 10:10:00,54.54,54.61,54.41,54.55,1278924.0,54.54,54.61,54.41,54.55,1278924.0
2020-02-13 10:15:00,54.56,54.91,54.55,54.86,1641595.0,54.56,54.91,54.55,54.86,1641595.0
2020-02-13 10:20:00,54.87,54.88,54.69,54.72,1110886.0,54.87,54.88,54.69,54.72,1110886.0
2020-02-13 10:25:00,54.71,55.0,54.71,54.99,1424131.0,54.71,55.0,54.71,54.99,1424131.0
2020-02-13 10:30:00,54.99,55.03,54.75,54.93,1524513.0,54.99,55.03,54.75,54.93,1524513.0
2020-02-13 10:35:00,54.92,54.95,54.75,54.78,735020.0,54.92,54.95,54.75,54.78,735020.0
2020-02-13 10:40:00,54.78,54.83,54.71,54.8,490422.0,54.78,54.83,54.71,54.8,490422.0
2020-02-13 10:45:00,54.8,54.88,54.76,54.83,548512.0,54.8,54.88,54.76,54.83,548512.0
2020-02-13 10:50:00,54.83,54.89,54.72,54.73,611662.0,54.83,54.89,54.72,54.73,611662.0
2020-02-13 10:55:00,54.73,54.75,54.62,54.69,666656.0,54.73,54.75,54.62,54.69,666656.0
2020-02-13 11:00:00,54.69,54.7,54.59,54.65,567266.0,54.69,54.7,54.59,54.65,567266.0
2020-02-13 11:05:00,54.64,54.68,54.56,54.58,442372.0,54.64,54.68,54.56,54.58,442372.0
2020-02-13 11:10:00,54.58,54.67,54.57,54.6,348441.0,54.58,54.67,54.57,54.6,348441.0
2020-02-13 11:15:00,54.6,54.65,54.47,54.6,990580.0,54.6,54.65,54.47,54.6,990580.0
2020-02-13 11:20:00,54.59,54.79,54.59,54.76,701034.0,54.59,54.79,54.59,54.76,701034.0
2020-02-13 11:25:00,54.75,54.81,54.65,54.8,444939.0,54.75,54.81,54.65,54.8,444939.0
2020-02-13 11:30:00,54.79,54.88,54.77,54.86,472549.0,54.79,54.88,54.77,54.86,472549.0
2020-02-13 11:35:00,54.86,54.88,54.76,54.78,444230.0,54.86,54.88,54.76,54.78,444230.0
2020-02-13 11:40:00,54.79,54.92,54.78,54.83,514979.0,54.79,54.92,54.78,54.83,514979.0
2020-02-13 11:45:00,54.84,54.84,54.72,54.75,348781.0,54.84,54.84,54.72,54.75,348781.0
2020-02-13 11:50:00,54.74,54.84,54.74,54.74,331550.0,54.74,54.84,54.74,54.74,331550.0
2020-02-13 11:55:00,54.74,54.85,54.74,54.82,241890.0,54.74,54.85,54.74,54.82,241890.0
2020-02-13 12:00:00,54.82,54.92,54.81,54.84,507943.0,54.82,54.92,54.81,54.84,507943.0
2020-02-13 12:05:00,54.84,54.84,54.68,54.7,472928.0,54.84,54.84,54.68,54.7,472928.0
2020-02-13 12:10:00,54.69,54.73,54.62,54.67,371029.0,54.69,54.73,54.62,54.67,371029.0
2020-02-13 12:15:00,54.68,54.72,54.61,54.62,394799.0,54.68,54.72,54.61,54.62,394799.0
2020-02-13 12:20:00,54.61,54.64,54.53,54.6,444206.0,54.61,54.64,54.53,54.6,444206.0
2020-02-13 12:25:00,54.61,54.67,54.56,54.58,256535.0,54.61,54.67,54.56,54.58,256535.0
2020-02-13 12:30:00,54.59,54.62,54.53,54.6,271173.0,54.59,54.62,54.53,54.6,271173.0
2020-02-13 12:35:00,54.59,54.61,54.47,54.49,344551.0,54.59,54.61,54.47,54.49,344551.0
2020-02-13 12:40:00,54.5,54.54,54.41,54.44,385734.0,54.5,54.54,54.41,54.44,385734.0
2020-02-13 12:45:00,54.44,54.49,54.43,54.46,287305.0,54.44,54.49,54.43,54.46,287305.0
2020-02-13 12:50:00,54.46,54.53,54.41,54.43,325170.0,54.46,54.53,54.41,54.43,325170.0
2020-02-13 12:55:00,54.43,54.44,54.26,54.3,647929.0,54.43,54.44,54.26,54.3,647929.0
2020-02-13 13:00:00,54.3,54.4,54.27,54.32,489808.0,54.3,54.4,54.27,54.32,489808.0
2020-02-13 13:05:00,54.31,54.32,54.22,54.26,451917.0,54.31,54.32,54.22,54.26,451917.0
2020-02-13 13:10:00,54.27,54.34,54.16,54.23,474200.0,54.27,54.34,54.16,54.23,474200.0
2020-02-13 13:15:00,54.22,54.34,54.18,54.34,370323.0,54.22,54.34,54.18,54.34,370323.0
2020-02-13 13:20:00,54.34,54.44,54.3,54.38,458888.0,54.34,54.44,54.3,54.38,458888.0
2020-02-13 13:25:00,54.38,54.52,54.34,54.5,428186.0,54.38,54.52,54.34,54.5,428186.0
2020-02-13 13:30:00,54.49,54.49,54.42,54.45,323880.0,54.49,54.49,54.42,54.45,323880.0
2020-02-13 13:35:00,54.45,54.45,54.37,54.4,286153.0,54.45,54.45,54.37,54.4,286153.0
2020-02-13 13:40:00,54.4,54.51,54.4,54.48,347413.0,54.4,54.51,54.4,54.48,347413.0
2020-02-13 13:45:00,54.48,54.55,54.44,54.54,308316.0,54.48,54.55,54.44,54.54,308316.0
2020-02-13 13:50:00,54.55,54.55,54.42,54.44,272244.0,54.55,54.55,54.42,54.44,272244.0
2020-02-13 13:55:00,54.44,54.55,54.4,54.53,259823.0,54.44,54.55,54.4,54.53,259823.0
2020-02-13 14:00:00,54.52,54.63,54.52,54.6,450055.0,54.52,54.63,54.52,54.6,450055.0
2020-02-13 14:05:00,54.6,54.61,54.5,54.51,340147.0,54.6,54.61,54.5,54.51,340147.0
2020-02-13 14:10:00,54.51,54.56,54.47,54.53,318738.0,54.51,54.56,54.47,54.53,318738.0
2020-02-13 14:15:00,54.54,54.56,54.46,54.5,237587.0,54.54,54.56,54.46,54.5,237587.0
2020-02-13 14:20:00,54.5,54.6,54.5,54.55,312789.0,54.5,54.6,54.5,54.55,312789.0
2020-02-13 14:25:00,54.54,54.61,54.5,54.6,334326.0,54.54,54.61,54.5,54.6,334326.0
2020-02-13 14:30:00,54.6,54.65,54.56,54.63,494986.0,54.6,54.65,54.56,54.63,494986.0
2020-02-13 14:35:00,54.63,54.67,54.58,54.64,229111.0,54.63,54.67,54.58,54.64,229111.0
2020-02-13 14:40:00,54.64,54.68,54.56,54.57,212481.0,54.64,54.68,54.56,54.57,212481.0
2020-02-13 14:45:00,54.56,54.59,54.42,54.48,334998.0,54.56,54.59,54.42,54.48,334998.0
2020-02-13 14:50:00,54.47,54.5,54.41,54.5,457569.0,54.47,54.5,54.41,54.5,457569.0
2020-02-13 14:55:00,54.51,54.53,54.43,54.44,249882.0,54.51,54.53,54.43,54.44,249882.0
2020-02-13 15:00:00,54.44,54.48,54.29,54.35,404912.0,54.44,54.48,54.29,54.35,404912.0
2020-02-13 15:05:00,54.35,54.45,54.32,54.42,318794.0,54.35,54.45,54.32,54.42,318794.0
2020-02-13 15:10:00,54.41,54.43,54.31,54.35,291804.0,54.41,54.43,54.31,54.35,291804.0
2020-02-13 15:15:00,54.35,54.47,54.34,54.43,295499.0,54.35,54.47,54.34,54.43,295499.0
2020-02-13 15:20:00,54.43,54.45,54.35,54.43,270687.0,54.43,54.45,54.35,54.43,270687.0
2020-02-13 15:25:00,54.44,54.49,54.42,54.43,224013.0,54.44,54.49,54.42,54.43,224013.0
2020-02-13 15:30:00,54.44,54.47,54.36,54.43,322351.0,54.44,54.47,54.36,54.43,322351.0
2020-02-13 15:35:00,54.44,54.47,54.39,54.44,267754.0,54.44,54.47,54.39,54.44,267754.0
2020-02-13 15:40:00,54.44,54.46,54.39,54.43,330021.0,54.44,54.46,54.39,54.43,330021.0
2020-02-13 15:45:00,54.42,54.49,54.36,54.48,441333.0,54.42,54.49,54.36,54.48,441333.0
2020-02-13 15:50:00,54.49,54.6,54.43,54.56,900834.0,54.49,54.6,54.43,54.56,900834.0
2020-02-13 15:55:00,54.57,54.59,54.5,54.54,1051611.0,54.57,54.59,54.5,54.54,1051611.0
2020-02-14 09:30:00,55.21,55.4,54.86,55.02,2328033.0,55.21,55.4,54.86,55.02,2328033.0
2020-02-14 09:35:00,55.02,55.18,54.68,55.15,1612710.0,55.02,55.18,54.68,55.15,1612710.0
2020-02-14 09:40:00,55.15,55.18,54.72,54.81,1199869.0,55.15,55.18,54.72,54.81,1199869.0
2020-02-14 09:45:00,54.8,55.0,54.79,54.92,923438.0,54.8,55.0,54.79,54.92,923438.0
2020-02-14 09:50:00,54.91,54.99,54.81,54.94,721074.0,54.91,54.99,54.81,54.94,721074.0
2020-02-14 09:55:00,54.93,55.11,54.82,55.08,894026.0,54.93,55.11,54.82,55.08,894026.0
2020-02-14 10:00:00,55.07,55.17,54.88,54.96,834545.0,55.07,55.17,54.88,54.96,834545.0
2020-02-14 10:05:00,54.96,54.99,54.89,54.93,454646.0,54.96,54.99,54.89,54.93,454646.0
2020-02-14 10:10:00,54.93,54.95,54.78,54.91,940157.0,54.93,54.95,54.78,54.91,940157.0
2020-02-14 10:15:00,54.91,54.92,54.73,54.87,855168.0,54.91,54.92,54.73,54.87,855168.0
2020-02-14 10:20:00,54.87,54.99,54.87,54.94,598458.0,54.87,54.99,54.87,54.94,598458.0
2020-02-14 10:25:00,54.94,54.95,54.85,54.93,470541.0,54.94,54.95,54.85,54.93,470541.0
2020-02-14 10:30:00,54.93,54.97,54.87,54.94,360122.0,54.93,54.97,54.87,54.94,360122.0
2020-02-14 10:35:00,54.94,55.05,54.9,55.03,615068.0,54.94,55.05,54.9,55.03,615068.0
2020-02-14 10:40:00,55.04,55.13,54.98,55.09,669403.0,55.04,55.13,54.98,55.09,669403.0
2020-02-14 10:45:00,55.09,55.1,55.0,55.02,360741.0,55.09,55.1,55.0,55.02,360741.0
2020-02-14 10:50:00,55.03,55.08,54.96,55.05,394784.0,55.03,55.08,54.96,55.05,394784.0
2020-02-14 10:55:00,55.05,55.15,55.05,55.12,475438.0,55.05,55.15,55.05,55.12,475438.0
2020-02-14 11:00:00,55.13,55.23,55.04,55.23,835509.0,55.13,55.23,55.04,55.23,835509.0
2020-02-14 11:05:00,55.22,55.25,55.15,55.19,954070.0,55.22,55.25,55.15,55.19,954070.0
2020-02-14 11:10:00,55.2,55.39,55.19,55.36,848828.0,55.2,55.39,55.19,55.36,848828.0
2020-02-14 11:15:00,55.36,55.4,55.31,55.37,527966.0,55.36,55.4,55.31,55.37,527966.0
2020-02-14 11:20:00,55.37,55.39,55.26,55.27,459970.0,55.37,55.39,55.26,55.27,459970.0
2020-02-14 11:25:00,55.28,55.28,55.16,55.21,441867.0,55.28,55.28,55.16,55.21,441867.0
2020-02-14 11:30:00,55.2,55.3,55.17,55.3,422298.0,55.2,55.3,55.17,55.3,422298.0
2020-02-14 11:35:00,55.3,55.4,55.25,55.25,603492.0,55.3,55.4,55.25,55.25,603492.0
2020-02-14 11:40:00,55.26,55.34,55.25,55.31,298912.0,55.26,55.34,55.25,55.31,298912.0
2020-02-14 11:45:00,55.31,55.33,55.2,55.2,344447.0,55.31,55.33,55.2,55.2,344447.0
2020-02-14 11:50:00,55.21,55.24,55.12,55.16,507640.0,55.21,55.24,55.12,55.16,507640.0
2020-02-14 11:55:00,55.16,55.2,55.15,55.17,189296.0,55.16,55.2,55.15,55.17,189296.0
2020-02-14 12:00:00,55.17,55.34,55.17,55.22,433583.0,55.17,55.34,55.17,55.22,433583.0
2020-02-14 12:05:00,55.23,55.31,55.23,55.26,216689.0,55.23,55.31,55.23,55.26,216689.0
2020-02-14 12:10:00,55.25,55.29,55.16,55.17,261543.0,55.25,55.29,55.16,55.17,261543.0
2020-02-14 12:15:00,55.16,55.2,55.13,55.17,264530.0,55.16,55.2,55.13,55.17,264530.0
2020-02-14 12:20:00,55.17,55.17,55.03,55.16,535607.0,55.17,55.17,55.03,55.16,535607.0
2020-02-14 12:25:00,55.16,55.18,55.13,55.16,226778.0,55.16,55.18,55.13,55.16,226778.0
2020-02-14 12:30:00,55.17,55.19,55.1,55.18,229879.0,55.17,55.19,55.1,55.18,229879.0
2020-02-14 12:35:00,55.17,55.19,55.14,55.17,183183.0,55.17,55.19,55.14,55.17,183183.0
2020-02-14 12:40:00,55.17,55.19,55.13,55.14,203681.0,55.17,55.19,55.13,55.14,203681.0
2020-02-14 12:45:00,55.14,55.17,55.1,55.16,175331.0,55.14,55.17,55.1,55.16,175331.0
2020-02-14 12:50:00,55.16,55.18,55.11,55.14,181810.0,55.16,55.18,55.11,55.14,181810.0
2020-02-14 12:55:00,55.14,55.14,55.04,55.09,329810.0,55.14,55.14,55.04,55.09,329810.0
2020-02-14 13:00:00,55.1,55.12,54.95,55.06,437960.0,55.1,55.12,54.95,55.06,437960.0
2020-02-14 13:05:00,55.06,55.09,54.89,54.92,454364.0,55.06,55.09,54.89,54.92,454364.0
2020-02-14 13:10:00,54.92,55.02,54.9,54.97,260410.0,54.92,55.02,54.9,54.97,260410.0
2020-02-14 13:15:00,54.97,54.98,54.88,54.94,256044.0,54.97,54.98,54.88,54.94,256044.0
2020-02-14 13:20:00,54.95,54.97,54.84,54.95,373071.0,54.95,54.97,54.84,54.95,373071.0
2020-02-14 13:25:00,54.95,54.98,54.91,54.94,245372.0,54.95,54.98,54.91,54.94,245372.0
2020-02-14 13:30:00,54.93,54.94,54.8,54.87,364108.0,54.93,54.94,54.8,54.87,364108.0
2020-02-14 13:35:00,54.88,54.96,54.87,54.88,242446.0,54.88,54.96,54.87,54.88,242446.0
2020-02-14 13:40:00,54.89,54.91,54.84,54.85,164782.0,54.89,54.91,54.84,54.85,164782.0
2020-02-14 13:45:00,54.86,54.87,54.78,54.83,302405.0,54.86,54.87,54.78,54.83,302405.0
2020-02-14 13:50:00,54.83,54.87,54.71,54.74,406752.0,54.83,54.87,54.71,54.74,406752.0
2020-02-14 13:55:00,54.74,54.77,54.65,54.7,432078.0,54.74,54.77,54.65,54.7,432078.0
2020-02-14 14:00:00,54.69,54.77,54.69,54.72,217083.0,54.69,54.77,54.69,54.72,217083.0
2020-02-14 14:05:00,54.72,54.79,54.66,54.78,312186.0,54.72,54.79,54.66,54.78,312186.0
2020-02-14 14:10:00,54.8,54.85,54.7,54.71,256557.0,54.8,54.85,54.7,54.71,256557.0
2020-02-14 14:15:00,54.72,54.73,54.56,54.62,445121.0,54.72,54.73,54.56,54.62,445121.0
2020-02-14 14:20:00,54.63,54.69,54.6,54.67,265291.0,54.63,54.69,54.6,54.67,265291.0
2020-02-14 14:25:00,54.68,54.71,54.64,54.7,245562.0,54.68,54.71,54.64,54.7,245562.0
2020-02-14 14:30:00,54.7,54.79,54.65,54.79,355760.0,54.7,54.79,54.65,54.79,355760.0
2020-02-14 14:35:00,54.79,54.92,54.77,54.89,482805.0,54.79,54.92,54.77,54.89,482805.0
2020-02-14 14:40:00,54.88,54.89,54.83,54.88,238167.0,54.88,54.89,54.83,54.88,238167.0
2020-02-14 14:45:00,54.87,54.9,54.85,54.89,242430.0,54.87,54.9,54.85,54.89,242430.0
2020-02-14 14:50:00,54.88,54.95,54.85,54.89,286706.0,54.88,54.95,54.85,54.89,286706.0
2020-02-14 14:55:00,54.9,54.96,54.87,54.96,268317.0,54.9,54.96,54.87,54.96,268317.0
2020-02-14 15:00:00,54.95,55.05,54.91,54.91,519033.0,54.95,55.05,54.91,54.91,519033.0
2020-02-14 15:05:00,54.92,54.96,54.89,54.95,206342.0,54.92,54.96,54.89,54.95,206342.0
2020-02-14 15:10:00,54.95,55.01,54.89,54.93,327542.0,54.95,55.01,54.89,54.93,327542.0
2020-02-14 15:15:00,54.94,54.95,54.89,54.94,210519.0,54.94,54.95,54.89,54.94,210519.0
2020-02-14 15:20:00,54.93,54.99,54.92,54.98,237226.0,54.93,54.99,54.92,54.98,237226.0
2020-02-14 15:25:00,54.99,55.05,54.95,54.95,375134.0,54.99,55.05,54.95,54.95,375134.0
2020-02-14 15:30:00,54.96,55.06,54.92,55.05,378153.0,54.96,55.06,54.92,55.05,378153.0
2020-02-14 15:35:00,55.05,55.1,55.02,55.07,338839.0,55.05,55.1,55.02,55.07,338839.0
2020-02-14 15:40:00,55.08,55.12,55.05,55.06,501613.0,55.08,55.12,55.05,55.06,501613.0
2020-02-14 15:45:00,55.07,55.12,55.06,55.11,412546.0,55.07,55.12,55.06,55.11,412546.0
2020-02-14 15:50:00,55.11,55.37,55.1,55.37,1590670.0,55.11,55.37,55.1,55.37,1590670.0
2020-02-14 15:55:00,55.37,55.37,55.29,55.31,1808104.0,55.37,55.37,55.29,55.31,1808104.0
2020-02-18 09:30:00,54.94,55.44,54.84,55.32,2878465.0,54.94,55.44,54.84,55.32,2878465.0
2020-02-18 09:35:00,55.32,55.79,55.28,55.68,1944976.0,55.32,55.79,55.28,55.68,1944976.0
2020-02-18 09:40:00,55.7,55.97,55.52,55.55,1729744.0,55.7,55.97,55.52,55.55,1729744.0
2020-02-18 09:45:00,55.54,55.84,55.51,55.72,1165143.0,55.54,55.84,55.51,55.72,1165143.0
2020-02-18 09:50:00,55.72,55.72,55.45,55.61,1177758.0,55.72,55.72,55.45,55.61,1177758.0
2020-02-18 09:55:00,55.61,55.76,55.5,55.75,760420.0,55.61,55.76,55.5,55.75,760420.0
2020-02-18 10:00:00,55.74,55.75,55.46,55.46,838135.0,55.74,55.75,55.46,55.46,838135.0
2020-02-18 10:05:00,55.47,55.6,55.45,55.55,554635.0,55.47,55.6,55.45,55.55,554635.0
2020-02-18 10:10:00,55.55,55.8,55.55,55.77,628027.0,55.55,55.8,55.55,55.77,628027.0
2020-02-18 10:15:00,55.77,55.98,55.71,55.97,1036652.0,55.77,55.98,55.71,55.97,1036652.0
2020-02-18 10:20:00,55.96,56.14,55.84,56.07,1760324.0,55.96,56.14,55.84,56.07,1760324.0
2020-02-18 10:25:00,56.07,56.08,55.8,55.85,805140.0,56.07,56.08,55.8,55.85,805140.0
2020-02-18 10:30:00,55.84,56.07,55.81,56.03,761922.0,55.84,56.07,55.81,56.03,761922.0
2020-02-18 10:35:00,56.04,56.13,55.98,56.05,801636.0,56.04,56.13,55.98,56.05,801636.0
2020-02-18 10:40:00,56.05,56.3,56.02,56.25,967346.0,56.05,56.3,56.02,56.25,967346.0
2020-02-18 10:45:00,56.25,56.64,56.25,56.61,1358250.0,56.25,56.64,56.25,56.61,1358250.0
2020-02-18 10:50:00,56.62,56.62,56.43,56.52,1030625.0,56.62,56.62,56.43,56.52,1030625.0
2020-02-18 10:55:00,56.53,56.64,56.4,56.44,745117.0,56.53,56.64,56.4,56.44,745117.0
2020-02-18 11:00:00,56.44,56.55,56.38,56.53,651361.0,56.44,56.55,56.38,56.53,651361.0
2020-02-18 11:05:00,56.54,56.59,56.44,56.5,449469.0,56.54,56.59,56.44,56.5,449469.0
2020-02-18 11:10:00,56.51,56.51,56.35,56.44,506756.0,56.51,56.51,56.35,56.44,506756.0
2020-02-18 11:15:00,56.44,56.54,56.33,56.47,573126.0,56.44,56.54,56.33,56.47,573126.0
2020-02-18 11:20:00,56.46,56.69,56.43,56.66,771979.0,56.46,56.69,56.43,56.66,771979.0
2020-02-18 11:25:00,56.67,56.67,56.46,56.5,583624.0,56.67,56.67,56.46,56.5,583624.0
2020-02-18 11:30:00,56.49,56.72,56.48,56.68,522869.0,56.49,56.72,56.48,56.68,522869.0
2020-02-18 11:35:00,56.68,56.85,56.67,56.83,860532.0,56.68,56.85,56.67,56.83,860532.0
2020-02-18 11:40:00,56.82,56.89,56.68,56.69,775491.0,56.82,56.89,56.68,56.69,775491.0
2020-02-18 11:45:00,56.69,56.81,56.66,56.73,629959.0,56.69,56.81,56.66,56.73,629959.0
2020-02-18 11:50:00,56.72,56.88,56.7,56.85,571023.0,56.72,56.88,56.7,56.85,571023.0
2020-02-18 11:55:00,56.84,56.85,56.69,56.7,368866.0,56.84,56.85,56.69,56.7,368866.0
2020-02-18 12:00:00,56.69,56.73,56.6,56.62,511531.0,56.69,56.73,56.6,56.62,511531.0
2020-02-18 12:05:00,56.61,56.75,56.59,56.74,375363.0,56.61,56.75,56.59,56.74,375363.0
2020-02-18 12:10:00,56.74,56.8,56.73,56.8,321206.0,56.74,56.8,56.73,56.8,321206.0
2020-02-18 12:15:00,56.79,56.84,56.72,56.79,335516.0,56.79,56.84,56.72,56.79,335516.0
2020-02-18 12:20:00,56.79,56.82,56.72,56.75,319744.0,56.79,56.82,56.72,56.75,319744.0
2020-02-18 12:25:00,56.75,56.87,56.7,56.85,525320.0,56.75,56.87,56.7,56.85,525320.0
2020-02-18 12:30:00,56.85,57.05,56.83,57.05,742724.0,56.85,57.05,56.83,57.05,742724.0
2020-02-18 12:35:00,57.05,57.09,57.01,57.03,587514.0,57.05,57.09,57.01,57.03,587514.0
2020-02-18 12:40:00,57.03,57.1,56.95,57.09,478864.0,57.03,57.1,56.95,57.09,478864.0
2020-02-18 12:45:00,57.09,57.35,57.09,57.34,865354.0,57.09,57.35,57.09,57.34,865354.0
2020-02-18 12:50:00,57.33,57.47,57.26,57.47,877787.0,57.33,57.47,57.26,57.47,877787.0
2020-02-18 12:55:00,57.47,57.6,57.43,57.58,1274512.0,57.47,57.6,57.43,57.58,1274512.0
2020-02-18 13:00:00,57.58,57.64,57.46,57.48,1159103.0,57.58,57.64,57.46,57.48,1159103.0
2020-02-18 13:05:00,57.48,57.79,57.47,57.78,851063.0,57.48,57.79,57.47,57.78,851063.0
2020-02-18 13:10:00,57.78,57.97,57.73,57.93,952805.0,57.78,57.97,57.73,57.93,952805.0
2020-02-18 13:15:00,57.93,58.13,57.9,58.02,1327318.0,57.93,58.13,57.9,58.02,1327318.0
2020-02-18 13:20:00,58.03,58.06,57.88,57.97,1115018.0,58.03,58.06,57.88,57.97,1115018.0
2020-02-18 13:25:00,57.97,57.98,57.74,57.83,990575.0,57.97,57.98,57.74,57.83,990575.0
2020-02-18 13:30:00,57.82,57.85,57.65,57.69,797470.0,57.82,57.85,57.65,57.69,797470.0
2020-02-18 13:35:00,57.68,57.72,57.58,57.6,733102.0,57.68,57.72,57.58,57.6,733102.0
2020-02-18 13:40:00,57.61,57.61,57.37,57.4,1126586.0,57.61,57.61,57.37,57.4,1126586.0
2020-02-18 13:45:00,57.39,57.57,57.39,57.43,666219.0,57.39,57.57,57.39,57.43,666219.0
2020-02-18 13:50:00,57.44,57.48,57.33,57.39,475055.0,57.44,57.48,57.33,57.39,475055.0
2020-02-18 13:55:00,57.39,57.4,57.15,57.19,731626.0,57.39,57.4,57.15,57.19,731626.0
2020-02-18 14:00:00,57.18,57.21,57.06,57.1,929070.0,57.18,57.21,57.06,57.1,929070.0
2020-02-18 14:05:00,57.09,57.12,56.94,56.94,752087.0,57.09,57.12,56.94,56.94,752087.0
2020-02-18 14:10:00,56.95,56.95,56.67,56.68,1119857.0,56.95,56.95,56.67,56.68,1119857.0
2020-02-18 14:15:00,56.68,57.09,56.64,57.05,1499387.0,56.68,57.09,56.64,57.05,1499387.0
2020-02-18 14:20:00,57.06,57.25,56.98,57.22,1073438.0,57.06,57.25,56.98,57.22,1073438.0
2020-02-18 14:25:00,57.23,57.33,57.07,57.14,886605.0,57.23,57.33,57.07,57.14,886605.0
2020-02-18 14:30:00,57.13,57.21,56.98,57.01,468762.0,57.13,57.21,56.98,57.01,468762.0
2020-02-18 14:35:00,57.0,57.29,56.96,57.14,758629.0,57.0,57.29,56.96,57.14,758629.0
2020-02-18 14:40:00,57.15,57.38,57.05,57.35,676516.0,57.15,57.38,57.05,57.35,676516.0
2020-02-18 14:45:00,57.34,57.44,57.22,57.41,635625.0,57.34,57.44,57.22,57.41,635625.0
2020-02-18 14:50:00,57.4,57.43,57.32,57.32,407397.0,57.4,57.43,57.32,57.32,407397.0
2020-02-18 14:55:00,57.32,57.36,57.24,57.28,345996.0,57.32,57.36,57.24,57.28,345996.0
2020-02-18 15:00:00,57.28,57.36,57.26,57.32,271025.0,57.28,57.36,57.26,57.32,271025.0
2020-02-18 15:05:00,57.32,57.32,57.22,57.26,354872.0,57.32,57.32,57.22,57.26,354872.0
2020-02-18 15:10:00,57.27,57.43,57.24,57.42,464592.0,57.27,57.43,57.24,57.42,464592.0
2020-02-18 15:15:00,57.43,57.43,57.1,57.14,700243.0,57.43,57.43,57.1,57.14,700243.0
2020-02-18 15:20:00,57.14,57.15,56.97,57.07,733849.0,57.14,57.15,56.97,57.07,733849.0
2020-02-18 15:25:00,57.08,57.12,56.97,57.11,509708.0,57.08,57.12,56.97,57.11,509708.0
2020-02-18 15:30:00,57.11,57.15,57.03,57.11,498900.0,57.11,57.15,57.03,57.11,498900.0
2020-02-18 15:35:00,57.12,57.15,56.99,57.01,560191.0,57.12,57.15,56.99,57.01,560191.0
2020-02-18 15:40:00,57.0,57.15,56.95,57.13,810710.0,57.0,57.15,56.95,57.13,810710.0
2020-02-18 15:45:00,57.14,57.19,57.09,57.12,492801.0,57.14,57.19,57.09,57.12,492801.0
2020-02-18 15:50:00,57.11,57.12,56.92,56.94,1074168.0,57.11,57.12,56.92,56.94,1074168.0
2020-02-18 15:55:00,56.94,57.01,56.83,56.9,1576379.0,56.94,57.01,56.83,56.9,1576379.0
2020-02-19 09:30:00,57.98,58.45,57.51,57.64,4007588.0,57.98,58.45,57.51,57.64,4007588.0
2020-02-19 09:35:00,57.65,57.99,57.64,57.9,1797251.0,57.65,57.99,57.64,57.9,1797251.0
2020-02-19 09:40:00,57.92,58.32,57.79,57.8,2141132.0,57.92,58.32,57.79,57.8,2141132.0
2020-02-19 09:45:00,57.8,58.12,57.75,58.07,1187356.0,57.8,58.12,57.75,58.07,1187356.0
2020-02-19 09:50:00,58.08,58.26,57.95,58.22,1187942.0,58.08,58.26,57.95,58.22,1187942.0
2020-02-19 09:55:00,58.22,58.24,58.0,58.07,868125.0,58.22,58.24,58.0,58.07,868125.0
2020-02-19 10:00:00,58.06,58.07,57.86,57.95,1002279.0,58.06,58.07,57.86,57.95,1002279.0
2020-02-19 10:05:00,57.95,58.14,57.82,58.14,920912.0,57.95,58.14,57.82,58.14,920912.0
2020-02-19 10:10:00,58.13,58.21,57.91,58.08,957895.0,58.13,58.21,57.91,58.08,957895.0
2020-02-19 10:15:00,58.09,58.43,58.07,58.43,1597311.0,58.09,58.43,58.07,58.43,1597311.0
2020-02-19 10:20:00,58.42,58.53,58.34,58.38,1196091.0,58.42,58.53,58.34,58.38,1196091.0
2020-02-19 10:25:00,58.38,58.42,58.23,58.39,759522.0,58.38,58.42,58.23,58.39,759522.0
2020-02-19 10:30:00,58.4,58.59,58.4,58.53,1047606.0,58.4,58.59,58.4,58.53,1047606.0
2020-02-19 10:35:00,58.54,58.63,58.44,58.61,916305.0,58.54,58.63,58.44,58.61,916305.0
2020-02-19 10:40:00,58.61,58.75,58.56,58.59,1009294.0,58.61,58.75,58.56,58.59,1009294.0
2020-02-19 10:45:00,58.6,58.62,58.43,58.47,589020.0,58.6,58.62,58.43,58.47,589020.0
2020-02-19 10:50:00,58.47,58.5,58.3,58.36,572037.0,58.47,58.5,58.3,58.36,572037.0
2020-02-19 10:55:00,58.36,58.41,58.25,58.34,624179.0,58.36,58.41,58.25,58.34,624179.0
2020-02-19 11:00:00,58.34,58.64,58.32,58.61,890244.0,58.34,58.64,58.32,58.61,890244.0
2020-02-19 11:05:00,58.62,58.71,58.51,58.55,609350.0,58.62,58.71,58.51,58.55,609350.0
2020-02-19 11:10:00,58.55,58.68,58.5,58.68,515064.0,58.55,58.68,58.5,58.68,515064.0
2020-02-19 11:15:00,58.68,58.79,58.65,58.78,766982.0,58.68,58.79,58.65,58.78,766982.0
2020-02-19 11:20:00,58.78,58.85,58.68,58.82,593697.0,58.78,58.85,58.68,58.82,593697.0
2020-02-19 11:25:00,58.81,58.85,58.75,58.78,461475.0,58.81,58.85,58.75,58.78,461475.0
2020-02-19 11:30:00,58.77,58.99,58.72,58.99,870062.0,58.77,58.99,58.72,58.99,870062.0
2020-02-19 11:35:00,58.98,59.13,58.98,59.05,1081068.0,58.98,59.13,58.98,59.05,1081068.0
2020-02-19 11:40:00,59.05,59.18,58.95,59.0,1034877.0,59.05,59.18,58.95,59.0,1034877.0
2020-02-19 11:45:00,59.0,59.18,58.99,59.11,603280.0,59.0,59.18,58.99,59.11,603280.0
2020-02-19 11:50:00,59.12,59.17,58.96,59.0,619477.0,59.12,59.17,58.96,59.0,619477.0
2020-02-19 11:55:00,59.01,59.01,58.86,58.96,692305.0,59.01,59.01,58.86,58.96,692305.0
2020-02-19 12:00:00,58.97,58.98,58.86,58.96,471374.0,58.97,58.98,58.86,58.96,471374.0
2020-02-19 12:05:00,58.95,59.07,58.95,59.03,452218.0,58.95,59.07,58.95,59.03,452218.0
2020-02-19 12:10:00,59.04,59.09,58.99,58.99,381890.0,59.04,59.09,58.99,58.99,381890.0
2020-02-19 12:15:00,58.99,59.27,58.98,59.27,911846.0,58.99,59.27,58.98,59.27,911846.0
2020-02-19 12:20:00,59.26,59.27,59.14,59.16,536829.0,59.26,59.27,59.14,59.16,536829.0
2020-02-19 12:25:00,59.15,59.2,59.08,59.11,463813.0,59.15,59.2,59.08,59.11,463813.0
2020-02-19 12:30:00,59.1,59.15,59.05,59.12,303169.0,59.1,59.15,59.05,59.12,303169.0
2020-02-19 12:35:00,59.12,59.18,59.1,59.15,417152.0,59.12,59.18,59.1,59.15,417152.0
2020-02-19 12:40:00,59.14,59.16,58.99,59.0,423640.0,59.14,59.16,58.99,59.0,423640.0
2020-02-19 12:45:00,59.0,59.06,58.94,59.01,452320.0,59.0,59.06,58.94,59.01,452320.0
2020-02-19 12:50:00,59.02,59.07,58.95,58.96,349047.0,59.02,59.07,58.95,58.96,349047.0
2020-02-19 12:55:00,58.96,58.99,58.81,58.85,567412.0,58.96,58.99,58.81,58.85,567412.0
2020-02-19 13:00:00,58.85,58.91,58.77,58.91,426662.0,58.85,58.91,58.77,58.91,426662.0
2020-02-19 13:05:00,58.91,58.94,58.83,58.84,502167.0,58.91,58.94,58.83,58.84,502167.0
2020-02-19 13:10:00,58.85,58.99,58.81,58.97,514526.0,58.85,58.99,58.81,58.97,514526.0
2020-02-19 13:15:00,58.98,59.06,58.95,59.05,461394.0,58.98,59.06,58.95,59.05,461394.0
2020-02-19 13:20:00,59.06,59.09,58.95,58.97,320493.0,59.06,59.09,58.95,58.97,320493.0
2020-02-19 13:25:00,58.97,59.03,58.92,59.03,323422.0,58.97,59.03,58.92,59.03,323422.0
2020-02-19 13:30:00,59.02,59.05,58.95,59.0,249193.0,59.02,59.05,58.95,59.0,249193.0
2020-02-19 13:35:00,59.0,59.05,58.99,59.03,195514.0,59.0,59.05,58.99,59.03,195514.0
2020-02-19 13:40:00,59.03,59.13,59.02,59.1,319778.0,59.03,59.13,59.02,59.1,319778.0
2020-02-19 13:45:00,59.1,59.1,59.0,59.04,260790.0,59.1,59.1,59.0,59.04,260790.0
2020-02-19 13:50:00,59.04,59.04,58.88,58.9,393810.0,59.04,59.04,58.88,58.9,393810.0
2020-02-19 13:55:00,58.9,58.92,58.83,58.88,332749.0,58.9,58.92,58.83,58.88,332749.0
2020-02-19 14:00:00,58.89,58.95,58.82,58.9,325705.0,58.89,58.95,58.82,58.9,325705.0
2020-02-19 14:05:00,58.9,58.99,58.88,58.91,281536.0,58.9,58.99,58.88,58.91,281536.0
2020-02-19 14:10:00,58.9,58.96,58.85,58.92,373531.0,58.9,58.96,58.85,58.92,373531.0
2020-02-19 14:15:00,58.92,58.99,58.86,58.88,357230.0,58.92,58.99,58.86,58.88,357230.0
2020-02-19 14:20:00,58.88,58.92,58.77,58.87,411231.0,58.88,58.92,58.77,58.87,411231.0
2020-02-19 14:25:00,58.87,58.95,58.86,58.92,279148.0,58.87,58.95,58.86,58.92,279148.0
2020-02-19 14:30:00,58.92,59.02,58.9,58.99,382837.0,58.92,59.02,58.9,58.99,382837.0
2020-02-19 14:35:00,58.99,59.07,58.98,59.02,457170.0,58.99,59.07,58.98,59.02,457170.0
2020-02-19 14:40:00,59.03,59.03,58.91,59.02,443178.0,59.03,59.03,58.91,59.02,443178.0
2020-02-19 14:45:00,59.01,59.03,58.9,58.93,282462.0,59.01,59.03,58.9,58.93,282462.0
2020-02-19 14:50:00,58.93,59.05,58.91,59.03,424882.0,58.93,59.05,58.91,59.03,424882.0
2020-02-19 14:55:00,59.02,59.05,58.97,59.03,196018.0,59.02,59.05,58.97,59.03,196018.0
2020-02-19 15:00:00,59.03,59.1,58.98,59.01,407314.0,59.03,59.1,58.98,59.01,407314.0
2020-02-19 15:05:00,59.01,59.02,58.94,58.98,207472.0,59.01,59.02,58.94,58.98,207472.0
2020-02-19 15:10:00,58.98,59.0,58.9,58.94,284255.0,58.98,59.0,58.9,58.94,284255.0
2020-02-19 15:15:00,58.94,58.95,58.83,58.87,460099.0,58.94,58.95,58.83,58.87,460099.0
2020-02-19 15:20:00,58.88,58.98,58.86,58.93,470600.0,58.88,58.98,58.86,58.93,470600.0
2020-02-19 15:25:00,58.93,58.96,58.9,58.93,257771.0,58.93,58.96,58.9,58.93,257771.0
2020-02-19 15:30:00,58.93,58.99,58.78,58.79,470603.0,58.93,58.99,58.78,58.79,470603.0
2020-02-19 15:35:00,58.79,58.86,58.68,58.73,920405.0,58.79,58.86,58.68,58.73,920405.0
2020-02-19 15:40:00,58.72,58.85,58.71,58.83,782950.0,58.72,58.85,58.71,58.83,782950.0
2020-02-19 15:45:00,58.82,58.85,58.8,58.8,384587.0,58.82,58.85,58.8,58.8,384587.0
2020-02-19 15:50:00,58.8,58.85,58.76,58.84,750472.0,58.8,58.85,58.76,58.84,750472.0
2020-02-19 15:55:00,58.85,58.93,58.8,58.91,1808949.0,58.85,58.93,58.8,58.91,1808949.0
2020-02-20 09:30:00,58.44,58.6,58.1,58.3,2912763.0,58.44,58.6,58.1,58.3,2912763.0
2020-02-20 09:35:00,58.29,58.32,57.85,58.03,1948622.0,58.29,58.32,57.85,58.03,1948622.0
2020-02-20 09:40:00,58.02,58.34,57.98,58.16,1764581.0,58.02,58.34,57.98,58.16,1764581.0
2020-02-20 09:45:00,58.14,58.29,58.1,58.18,1014004.0,58.14,58.29,58.1,58.18,1014004.0
2020-02-20 09:50:00,58.18,58.52,58.15,58.51,1465239.0,58.18,58.52,58.15,58.51,1465239.0
2020-02-20 09:55:00,58.5,58.59,58.35,58.4,1371324.0,58.5,58.59,58.35,58.4,1371324.0
2020-02-20 10:00:00,58.41,58.55,58.26,58.54,819369.0,58.41,58.55,58.26,58.54,819369.0
2020-02-20 10:05:00,58.54,58.9,58.53,58.77,1524473.0,58.54,58.9,58.53,58.77,1524473.0
2020-02-20 10:10:00,58.77,58.89,58.6,58.69,1178253.0,58.77,58.89,58.6,58.69,1178253.0
2020-02-20 10:15:00,58.69,58.73,58.45,58.61,809672.0,58.69,58.73,58.45,58.61,809672.0
2020-02-20 10:20:00,58.61,58.62,58.36,58.38,919960.0,58.61,58.62,58.36,58.38,919960.0
2020-02-20 10:25:00,58.39,58.64,58.32,58.64,937853.0,58.39,58.64,58.32,58.64,937853.0
2020-02-20 10:30:00,58.65,58.8,58.61,58.73,753931.0,58.65,58.8,58.61,58.73,753931.0
2020-02-20 10:35:00,58.72,58.84,58.67,58.84,680621.0,58.72,58.84,58.67,58.84,680621.0
2020-02-20 10:40:00,58.83,59.02,58.8,58.96,1069960.0,58.83,59.02,58.8,58.96,1069960.0
2020-02-20 10:45:00,58.96,59.0,58.8,58.84,457871.0,58.96,59.0,58.8,58.84,457871.0
2020-02-20 10:50:00,58.83,58.85,58.68,58.73,500845.0,58.83,58.85,58.68,58.73,500845.0
2020-02-20 10:55:00,58.74,58.84,58.64,58.77,611183.0,58.74,58.84,58.64,58.77,611183.0
2020-02-20 11:00:00,58.77,58.79,58.53,58.61,656781.0,58.77,58.79,58.53,58.61,656781.0
2020-02-20 11:05:00,58.61,58.64,58.44,58.55,783476.0,58.61,58.64,58.44,58.55,783476.0
2020-02-20 11:10:00,58.55,58.56,58.05,58.07,1105320.0,58.55,58.56,58.05,58.07,1105320.0
2020-02-20 11:15:00,58.08,58.09,57.78,58.04,1574247.0,58.08,58.09,57.78,58.04,1574247.0
2020-02-20 11:20:00,58.03,58.18,57.8,57.82,1378693.0,58.03,58.18,57.8,57.82,1378693.0
2020-02-20 11:25:00,57.82,57.82,57.06,57.08,2477700.0,57.82,57.82,57.06,57.08,2477700.0
2020-02-20 11:30:00,57.08,57.13,56.15,56.62,3918770.0,57.08,57.13,56.15,56.62,3918770.0
2020-02-20 11:35:00,56.63,57.28,56.41,57.18,2680771.0,56.63,57.28,56.41,57.18,2680771.0
2020-02-20 11:40:00,57.16,57.25,56.84,56.95,1565987.0,57.16,57.25,56.84,56.95,1565987.0
2020-02-20 11:45:00,56.95,56.98,56.58,56.61,1513519.0,56.95,56.98,56.58,56.61,1513519.0
2020-02-20 11:50:00,56.58,57.04,56.44,57.0,1636997.0,56.58,57.04,56.44,57.0,1636997.0
2020-02-20 11:55:00,56.99,57.21,56.9,57.0,1135224.0,56.99,57.21,56.9,57.0,1135224.0
2020-02-20 12:00:00,56.99,57.11,56.76,56.83,927101.0,56.99,57.11,56.76,56.83,927101.0
2020-02-20 12:05:00,56.84,56.98,56.6,56.62,738687.0,56.84,56.98,56.6,56.62,738687.0
2020-02-20 12:10:00,56.61,56.96,56.61,56.94,936994.0,56.61,56.96,56.61,56.94,936994.0
2020-02-20 12:15:00,56.93,56.93,56.66,56.83,664157.0,56.93,56.93,56.66,56.83,664157.0
2020-02-20 12:20:00,56.84,56.93,56.65,56.72,579546.0,56.84,56.93,56.65,56.72,579546.0
2020-02-20 12:25:00,56.7,56.79,56.55,56.61,544957.0,56.7,56.79,56.55,56.61,544957.0
2020-02-20 12:30:00,56.61,57.0,56.6,56.98,893450.0,56.61,57.0,56.6,56.98,893450.0
2020-02-20 12:35:00,56.98,56.99,56.72,56.77,507239.0,56.98,56.99,56.72,56.77,507239.0
2020-02-20 12:40:00,56.78,56.84,56.67,56.71,427065.0,56.78,56.84,56.67,56.71,427065.0
2020-02-20 12:45:00,56.72,56.88,56.65,56.8,483659.0,56.72,56.88,56.65,56.8,483659.0
2020-02-20 12:50:00,56.8,56.92,56.74,56.9,327478.0,56.8,56.92,56.74,56.9,327478.0
2020-02-20 12:55:00,56.89,57.12,56.85,57.09,658455.0,56.89,57.12,56.85,57.09,658455.0
2020-02-20 13:00:00,57.09,57.11,56.98,57.06,451409.0,57.09,57.11,56.98,57.06,451409.0
2020-02-20 13:05:00,57.05,57.27,57.04,57.2,785308.0,57.05,57.27,57.04,57.2,785308.0
2020-02-20 13:10:00,57.19,57.36,57.14,57.36,722730.0,57.19,57.36,57.14,57.36,722730.0
2020-02-20 13:15:00,57.36,57.4,57.15,57.2,596117.0,57.36,57.4,57.15,57.2,596117.0
2020-02-20 13:20:00,57.2,57.29,57.15,57.24,323436.0,57.2,57.29,57.15,57.24,323436.0
2020-02-20 13:25:00,57.24,57.28,57.15,57.24,237614.0,57.24,57.28,57.15,57.24,237614.0
2020-02-20 13:30:00,57.24,57.46,57.23,57.45,419421.0,57.24,57.46,57.23,57.45,419421.0
2020-02-20 13:35:00,57.45,57.46,57.12,57.17,564884.0,57.45,57.46,57.12,57.17,564884.0
2020-02-20 13:40:00,57.16,57.2,57.0,57.05,462485.0,57.16,57.2,57.0,57.05,462485.0
2020-02-20 13:45:00,57.05,57.19,57.02,57.17,296112.0,57.05,57.19,57.02,57.17,296112.0
2020-02-20 13:50:00,57.16,57.31,57.15,57.22,373278.0,57.16,57.31,57.15,57.22,373278.0
2020-02-20 13:55:00,57.22,57.26,57.15,57.23,304626.0,57.22,57.26,57.15,57.23,304626.0
2020-02-20 14:00:00,57.24,57.41,57.22,57.41,565899.0,57.24,57.41,57.22,57.41,565899.0
2020-02-20 14:05:00,57.41,57.52,57.31,57.38,763632.0,57.41,57.52,57.31,57.38,763632.0
2020-02-20 14:10:00,57.38,57.55,57.29,57.33,584636.0,57.38,57.55,57.29,57.33,584636.0
2020-02-20 14:15:00,57.34,57.36,57.26,57.28,293717.0,57.34,57.36,57.26,57.28,293717.0
2020-02-20 14:20:00,57.28,57.39,57.27,57.33,436432.0,57.28,57.39,57.27,57.33,436432.0
2020-02-20 14:25:00,57.32,57.33,57.05,57.13,865064.0,57.32,57.33,57.05,57.13,865064.0
2020-02-20 14:30:00,57.13,57.29,57.1,57.27,463431.0,57.13,57.29,57.1,57.27,463431.0
2020-02-20 14:35:00,57.26,57.33,57.22,57.29,385354.0,57.26,57.33,57.22,57.29,385354.0
2020-02-20 14:40:00,57.29,57.34,57.2,57.25,336073.0,57.29,57.34,57.2,57.25,336073.0
2020-02-20 14:45:00,57.25,57.26,57.19,57.22,321296.0,57.25,57.26,57.19,57.22,321296.0
2020-02-20 14:50:00,57.22,57.27,57.07,57.13,495375.0,57.22,57.27,57.07,57.13,495375.0
2020-02-20 14:55:00,57.12,57.21,57.12,57.15,302715.0,57.12,57.21,57.12,57.15,302715.0
2020-02-20 15:00:00,57.15,57.18,57.03,57.04,378537.0,57.15,57.18,57.03,57.04,378537.0
2020-02-20 15:05:00,57.05,57.12,56.87,56.91,624321.0,57.05,57.12,56.87,56.91,624321.0
2020-02-20 15:10:00,56.92,56.96,56.79,56.89,507916.0,56.92,56.96,56.79,56.89,507916.0
2020-02-20 15:15:00,56.89,57.05,56.84,57.02,496763.0,56.89,57.05,56.84,57.02,496763.0
2020-02-20 15:20:00,57.02,57.13,56.99,57.1,367115.0,57.02,57.13,56.99,57.1,367115.0
2020-02-20 15:25:00,57.09,57.16,57.06,57.12,397211.0,57.09,57.16,57.06,57.12,397211.0
2020-02-20 15:30:00,57.12,57.26,57.12,57.19,552121.0,57.12,57.26,57.12,57.19,552121.0
2020-02-20 15:35:00,57.2,57.21,57.12,57.17,367193.0,57.2,57.21,57.12,57.17,367193.0
2020-02-20 15:40:00,57.16,57.23,57.16,57.21,439259.0,57.16,57.23,57.16,57.21,439259.0
2020-02-20 15:45:00,57.2,57.24,57.05,57.06,600632.0,57.2,57.24,57.05,57.06,600632.0
2020-02-20 15:50:00,57.07,57.29,57.05,57.26,775895.0,57.07,57.29,57.05,57.26,775895.0
2020-02-20 15:55:00,57.27,57.33,57.2,57.26,1382767.0,57.27,57.33,57.2,57.26,1382767.0
2020-02-21 09:30:00,56.71,56.8,56.09,56.39,3141399.0,56.71,56.8,56.09,56.39,3141399.0
2020-02-21 09:35:00,56.4,56.4,55.52,55.57,2436620.0,56.4,56.4,55.52,55.57,2436620.0
2020-02-21 09:40:00,55.57,56.01,55.57,55.97,2027455.0,55.57,56.01,55.57,55.97,2027455.0
2020-02-21 09:45:00,55.96,55.97,54.45,54.53,3271250.0,55.96,55.97,54.45,54.53,3271250.0
2020-02-21 09:50:00,54.51,55.42,54.5,55.42,2855848.0,54.51,55.42,54.5,55.42,2855848.0
2020-02-21 09:55:00,55.42,55.43,54.95,55.07,1486988.0,55.42,55.43,54.95,55.07,1486988.0
2020-02-21 10:00:00,55.07,55.35,54.89,55.01,1255153.0,55.07,55.35,54.89,55.01,1255153.0
2020-02-21 10:05:00,55.01,55.15,54.88,55.14,1254518.0,55.01,55.15,54.88,55.14,1254518.0
2020-02-21 10:10:00,55.14,55.19,54.76,54.88,1066898.0,55.14,55.19,54.76,54.88,1066898.0
2020-02-21 10:15:00,54.89,55.14,54.87,55.14,923824.0,54.89,55.14,54.87,55.14,923824.0
2020-02-21 10:20:00,55.14,55.54,55.03,55.42,1508274.0,55.14,55.54,55.03,55.42,1508274.0
2020-02-21 10:25:00,55.42,55.5,55.26,55.4,1070101.0,55.42,55.5,55.26,55.4,1070101.0
2020-02-21 10:30:00,55.4,55.4,54.93,55.03,1058614.0,55.4,55.4,54.93,55.03,1058614.0
2020-02-21 10:35:00,55.03,55.28,55.02,55.14,780599.0,55.03,55.28,55.02,55.14,780599.0
2020-02-21 10:40:00,55.14,55.14,54.78,54.94,1180353.0,55.14,55.14,54.78,54.94,1180353.0
2020-02-21 10:45:00,54.94,55.2,54.83,55.14,832796.0,54.94,55.2,54.83,55.14,832796.0
2020-02-21 10:50:00,55.15,55.24,55.1,55.23,696771.0,55.15,55.24,55.1,55.23,696771.0
2020-02-21 10:55:00,55.24,55.37,55.17,55.2,691588.0,55.24,55.37,55.17,55.2,691588.0
2020-02-21 11:00:00,55.21,55.37,55.11,55.37,612171.0,55.21,55.37,55.11,55.37,612171.0
2020-02-21 11:05:00,55.38,55.42,55.07,55.08,725912.0,55.38,55.42,55.07,55.08,725912.0
2020-02-21 11:10:00,55.08,55.25,55.03,55.22,601300.0,55.08,55.25,55.03,55.22,601300.0
2020-02-21 11:15:00,55.21,55.26,55.04,55.04,427245.0,55.21,55.26,55.04,55.04,427245.0
2020-02-21 11:20:00,55.05,55.27,54.97,55.23,562315.0,55.05,55.27,54.97,55.23,562315.0
2020-02-21 11:25:00,55.23,55.47,55.21,55.44,721852.0,55.23,55.47,55.21,55.44,721852.0
2020-02-21 11:30:00,55.44,55.56,55.43,55.47,886429.0,55.44,55.56,55.43,55.47,886429.0
2020-02-21 11:35:00,55.47,55.5,55.3,55.37,692815.0,55.47,55.5,55.3,55.37,692815.0
2020-02-21 11:40:00,55.37,55.42,55.25,55.38,445493.0,55.37,55.42,55.25,55.38,445493.0
2020-02-21 11:45:00,55.39,55.51,55.35,55.43,491000.0,55.39,55.51,55.35,55.43,491000.0
2020-02-21 11:50:00,55.44,55.53,55.43,55.51,391898.0,55.44,55.53,55.43,55.51,391898.0
2020-02-21 11:55:00,55.52,55.57,55.41,55.45,573640.0,55.52,55.57,55.41,55.45,573640.0
2020-02-21 12:00:00,55.45,55.45,55.32,55.4,525764.0,55.45,55.45,55.32,55.4,525764.0
2020-02-21 12:05:00,55.4,55.51,55.19,55.19,589265.0,55.4,55.51,55.19,55.19,589265.0
2020-02-21 12:10:00,55.2,55.29,55.15,55.22,420737.0,55.2,55.29,55.15,55.22,420737.0
2020-02-21 12:15:00,55.21,55.25,55.11,55.18,296633.0,55.21,55.25,55.11,55.18,296633.0
2020-02-21 12:20:00,55.17,55.2,55.04,55.04,340954.0,55.17,55.2,55.04,55.04,340954.0
2020-02-21 12:25:00,55.05,55.1,54.94,55.0,672401.0,55.05,55.1,54.94,55.0,672401.0
2020-02-21 12:30:00,54.99,55.03,54.73,54.74,818549.0,54.99,55.03,54.73,54.74,818549.0
2020-02-21 12:35:00,54.74,54.94,54.67,54.9,735975.0,54.74,54.94,54.67,54.9,735975.0
2020-02-21 12:40:00,54.9,54.9,54.62,54.69,603573.0,54.9,54.9,54.62,54.69,603573.0
2020-02-21 12:45:00,54.7,54.7,54.17,54.36,1832060.0,54.7,54.7,54.17,54.36,1832060.0
2020-02-21 12:50:00,54.37,54.39,54.03,54.1,1337219.0,54.37,54.39,54.03,54.1,1337219.0
2020-02-21 12:55:00,54.1,54.26,54.03,54.1,976292.0,54.1,54.26,54.03,54.1,976292.0
2020-02-21 13:00:00,54.11,54.31,54.07,54.26,915399.0,54.11,54.31,54.07,54.26,915399.0
2020-02-21 13:05:00,54.25,54.26,53.69,53.7,1491406.0,54.25,54.26,53.69,53.7,1491406.0
2020-02-21 13:10:00,53.7,53.78,53.15,53.23,2599293.0,53.7,53.78,53.15,53.23,2599293.0
2020-02-21 13:15:00,53.23,53.7,53.2,53.69,1867325.0,53.23,53.7,53.2,53.69,1867325.0
2020-02-21 13:20:00,53.69,53.73,53.3,53.61,1391440.0,53.69,53.73,53.3,53.61,1391440.0
2020-02-21 13:25:00,53.62,53.73,53.42,53.56,918001.0,53.62,53.73,53.42,53.56,918001.0
2020-02-21 13:30:00,53.57,53.7,53.29,53.36,1293960.0,53.57,53.7,53.29,53.36,1293960.0
2020-02-21 13:35:00,53.36,53.45,53.26,53.37,993907.0,53.36,53.45,53.26,53.37,993907.0
2020-02-21 13:40:00,53.38,53.6,53.34,53.35,909365.0,53.38,53.6,53.34,53.35,909365.0
2020-02-21 13:45:00,53.36,53.36,52.9,52.98,1080525.0,53.36,53.36,52.9,52.98,1080525.0
2020-02-21 13:50:00,52.98,53.11,52.89,52.98,1550848.0,52.98,53.11,52.89,52.98,1550848.0
2020-02-21 13:55:00,52.98,53.43,52.94,53.39,1192364.0,52.98,53.43,52.94,53.39,1192364.0
2020-02-21 14:00:00,53.38,53.58,53.23,53.47,1036843.0,53.38,53.58,53.23,53.47,1036843.0
2020-02-21 14:05:00,53.47,53.48,53.27,53.33,646164.0,53.47,53.48,53.27,53.33,646164.0
2020-02-21 14:10:00,53.33,53.52,53.21,53.41,730187.0,53.33,53.52,53.21,53.41,730187.0
2020-02-21 14:15:00,53.39,53.47,53.18,53.22,716090.0,53.39,53.47,53.18,53.22,716090.0
2020-02-21 14:20:00,53.2,53.42,53.18,53.3,780847.0,53.2,53.42,53.18,53.3,780847.0
2020-02-21 14:25:00,53.32,53.53,53.26,53.47,858230.0,53.32,53.53,53.26,53.47,858230.0
2020-02-21 14:30:00,53.46,53.6,53.36,53.38,1101353.0,53.46,53.6,53.36,53.38,1101353.0
2020-02-21 14:35:00,53.38,53.42,53.19,53.31,766864.0,53.38,53.42,53.19,53.31,766864.0
2020-02-21 14:40:00,53.31,53.49,53.28,53.45,584111.0,53.31,53.49,53.28,53.45,584111.0
2020-02-21 14:45:00,53.46,53.46,53.16,53.21,693022.0,53.46,53.46,53.16,53.21,693022.0
2020-02-21 14:50:00,53.21,53.46,53.2,53.34,732280.0,53.21,53.46,53.2,53.34,732280.0
2020-02-21 14:55:00,53.33,53.44,53.27,53.33,548231.0,53.33,53.44,53.27,53.33,548231.0
2020-02-21 15:00:00,53.34,53.38,53.23,53.28,478016.0,53.34,53.38,53.23,53.28,478016.0
2020-02-21 15:05:00,53.28,53.28,53.05,53.12,926853.0,53.28,53.28,53.05,53.12,926853.0
2020-02-21 15:10:00,53.11,53.26,53.1,53.18,706307.0,53.11,53.26,53.1,53.18,706307.0
2020-02-21 15:15:00,53.18,53.23,53.09,53.19,575068.0,53.18,53.23,53.09,53.19,575068.0
2020-02-21 15:20:00,53.18,53.35,53.16,53.27,743479.0,53.18,53.35,53.16,53.27,743479.0
2020-02-21 15:25:00,53.26,53.38,53.24,53.33,625434.0,53.26,53.38,53.24,53.33,625434.0
2020-02-21 15:30:00,53.32,53.47,53.27,53.28,907388.0,53.32,53.47,53.27,53.28,907388.0
2020-02-21 15:35:00,53.27,53.29,53.08,53.13,1180124.0,53.27,53.29,53.08,53.13,1180124.0
2020-02-21 15:40:00,53.14,53.2,53.12,53.16,782627.0,53.14,53.2,53.12,53.16,782627.0
2020-02-21 15:45:00,53.16,53.27,53.15,53.26,968189.0,53.16,53.27,53.15,53.26,968189.0
2020-02-21 15:50:00,53.26,53.54,53.25,53.39,2371609.0,53.26,53.54,53.25,53.39,2371609.0
2020-02-21 15:55:00,53.39,53.41,53.21,53.27,2000982.0,53.39,53.41,53.21,53.27,2000982.0
2020-02-24 09:30:00,48.08,48.8,47.49,48.57,6746265.0,48.08,48.8,47.49,48.57,6746265.0
2020-02-24 09:35:00,48.57,49.36,48.56,49.04,3354199.0,48.57,49.36,48.56,49.04,3354199.0
2020-02-24 09:40:00,49.04,49.35,48.57,49.35,2924562.0,49.04,49.35,48.57,49.35,2924562.0
2020-02-24 09:45:00,49.35,49.75,49.19,49.48,2762957.0,49.35,49.75,49.19,49.48,2762957.0
2020-02-24 09:50:00,49.48,49.7,49.21,49.6,1925279.0,49.48,49.7,49.21,49.6,1925279.0
2020-02-24 09:55:00,49.6,49.62,48.9,49.25,2310773.0,49.6,49.62,48.9,49.25,2310773.0
2020-02-24 10:00:00,49.25,49.34,49.0,49.09,1496281.0,49.25,49.34,49.0,49.09,1496281.0
2020-02-24 10:05:00,49.1,49.25,49.01,49.14,1017207.0,49.1,49.25,49.01,49.14,1017207.0
2020-02-24 10:10:00,49.14,49.88,49.03,49.86,1758086.0,49.14,49.88,49.03,49.86,1758086.0
2020-02-24 10:15:00,49.87,49.9,49.43,49.57,1315897.0,49.87,49.9,49.43,49.57,1315897.0
2020-02-24 10:20:00,49.57,49.68,49.32,49.54,1028575.0,49.57,49.68,49.32,49.54,1028575.0
2020-02-24 10:25:00,49.55,49.6,49.11,49.15,1137554.0,49.55,49.6,49.11,49.15,1137554.0
2020-02-24 10:30:00,49.14,49.32,49.08,49.32,785609.0,49.14,49.32,49.08,49.32,785609.0
2020-02-24 10:35:00,49.31,49.45,49.27,49.4,945022.0,49.31,49.45,49.27,49.4,945022.0
2020-02-24 10:40:00,49.4,49.69,49.35,49.58,1070952.0,49.4,49.69,49.35,49.58,1070952.0
2020-02-24 10:45:00,49.57,49.79,49.38,49.78,956998.0,49.57,49.79,49.38,49.78,956998.0
2020-02-24 10:50:00,49.79,49.99,49.76,49.86,1350118.0,49.79,49.99,49.76,49.86,1350118.0
2020-02-24 10:55:00,49.86,49.96,49.7,49.73,919863.0,49.86,49.96,49.7,49.73,919863.0
2020-02-24 11:00:00,49.73,49.84,49.54,49.55,743566.0,49.73,49.84,49.54,49.55,743566.0
2020-02-24 11:05:00,49.56,49.77,49.51,49.72,621051.0,49.56,49.77,49.51,49.72,621051.0
2020-02-24 11:10:00,49.73,49.77,49.52,49.62,626731.0,49.73,49.77,49.52,49.62,626731.0
2020-02-24 11:15:00,49.62,49.85,49.58,49.78,640841.0,49.62,49.85,49.58,49.78,640841.0
2020-02-24 11:20:00,49.79,49.92,49.72,49.91,521964.0,49.79,49.92,49.72,49.91,521964.0
2020-02-24 11:25:00,49.91,49.95,49.8,49.94,651587.0,49.91,49.95,49.8,49.94,651587.0
2020-02-24 11:30:00,49.94,49.97,49.68,49.74,749987.0,49.94,49.97,49.68,49.74,749987.0
2020-02-24 11:35:00,49.74,49.77,49.0,49.64,718250.0,49.74,49.77,49.0,49.64,718250.0
2020-02-24 11:40:00,49.65,49.65,49.4,49.47,711147.0,49.65,49.65,49.4,49.47,711147.0
2020-02-24 11:45:00,49.46,49.49,49.11,49.27,1039872.0,49.46,49.49,49.11,49.27,1039872.0
2020-02-24 11:50:00,49.28,49.39,49.25,49.32,581472.0,49.28,49.39,49.25,49.32,581472.0
2020-02-24 11:55:00,49.31,49.55,49.19,49.42,763562.0,49.31,49.55,49.19,49.42,763562.0
2020-02-24 12:00:00,49.42,49.43,49.25,49.29,411130.0,49.42,49.43,49.25,49.29,411130.0
2020-02-24 12:05:00,49.3,49.32,49.05,49.09,693552.0,49.3,49.32,49.05,49.09,693552.0
2020-02-24 12:10:00,49.09,49.19,49.0,49.02,902104.0,49.09,49.19,49.0,49.02,902104.0
2020-02-24 12:15:00,49.01,49.2,48.91,49.18,910255.0,49.01,49.2,48.91,49.18,910255.0
2020-02-24 12:20:00,49.19,49.2,49.0,49.01,407681.0,49.19,49.2,49.0,49.01,407681.0
2020-02-24 12:25:00,49.01,49.28,49.0,49.18,512130.0,49.01,49.28,49.0,49.18,512130.0
2020-02-24 12:30:00,49.17,49.21,48.95,49.06,504034.0,49.17,49.21,48.95,49.06,504034.0
2020-02-24 12:35:00,49.08,49.32,49.07,49.28,492357.0,49.08,49.32,49.07,49.28,492357.0
2020-02-24 12:40:00,49.3,49.32,49.06,49.19,464128.0,49.3,49.32,49.06,49.19,464128.0
2020-02-24 12:45:00,49.19,49.23,49.02,49.18,403040.0,49.19,49.23,49.02,49.18,403040.0
2020-02-24 12:50:00,49.19,49.21,49.05,49.12,318895.0,49.19,49.21,49.05,49.12,318895.0
2020-02-24 12:55:00,49.12,49.2,49.06,49.14,304187.0,49.12,49.2,49.06,49.14,304187.0
2020-02-24 13:00:00,49.14,49.14,48.89,48.98,710474.0,49.14,49.14,48.89,48.98,710474.0
2020-02-24 13:05:00,48.98,49.12,48.96,48.98,552902.0,48.98,49.12,48.96,48.98,552902.0
2020-02-24 13:10:00,48.99,49.04,48.74,48.83,943221.0,48.99,49.04,48.74,48.83,943221.0
2020-02-24 13:15:00,48.82,48.9,48.69,48.79,619438.0,48.82,48.9,48.69,48.79,619438.0
2020-02-24 13:20:00,48.79,48.98,48.74,48.77,626425.0,48.79,48.98,48.74,48.77,626425.0
2020-02-24 13:25:00,48.76,48.97,48.73,48.96,461291.0,48.76,48.97,48.73,48.96,461291.0
2020-02-24 13:30:00,48.95,49.09,48.88,49.03,519063.0,48.95,49.09,48.88,49.03,519063.0
2020-02-24 13:35:00,49.02,49.18,48.95,49.05,533568.0,49.02,49.18,48.95,49.05,533568.0
2020-02-24 13:40:00,49.05,49.08,48.92,49.0,479240.0,49.05,49.08,48.92,49.0,479240.0
2020-02-24 13:45:00,49.0,49.2,48.99,49.19,990427.0,49.0,49.2,48.99,49.19,990427.0
2020-02-24 13:50:00,49.19,49.25,49.11,49.21,440820.0,49.19,49.25,49.11,49.21,440820.0
2020-02-24 13:55:00,49.21,49.25,49.05,49.21,449308.0,49.21,49.25,49.05,49.21,449308.0
2020-02-24 14:00:00,49.22,49.38,49.18,49.24,651110.0,49.22,49.38,49.18,49.24,651110.0
2020-02-24 14:05:00,49.23,49.3,49.04,49.08,564573.0,49.23,49.3,49.04,49.08,564573.0
2020-02-24 14:10:00,49.08,49.17,49.06,49.08,389264.0,49.08,49.17,49.06,49.08,389264.0
2020-02-24 14:15:00,49.08,49.21,49.07,49.14,419503.0,49.08,49.21,49.07,49.14,419503.0
2020-02-24 14:20:00,49.15,49.22,49.13,49.18,310647.0,49.15,49.22,49.13,49.18,310647.0
2020-02-24 14:25:00,49.17,49.39,49.17,49.32,678241.0,49.17,49.39,49.17,49.32,678241.0
2020-02-24 14:30:00,49.32,49.65,49.32,49.62,934882.0,49.32,49.65,49.32,49.62,934882.0
2020-02-24 14:35:00,49.62,49.74,49.46,49.7,848633.0,49.62,49.74,49.46,49.7,848633.0
2020-02-24 14:40:00,49.71,49.99,49.69,49.98,1073919.0,49.71,49.99,49.69,49.98,1073919.0
2020-02-24 14:45:00,49.98,50.04,49.82,49.98,1539009.0,49.98,50.04,49.82,49.98,1539009.0
2020-02-24 14:50:00,49.98,50.0,49.7,49.91,869332.0,49.98,50.0,49.7,49.91,869332.0
2020-02-24 14:55:00,49.9,49.99,49.75,49.84,754136.0,49.9,49.99,49.75,49.84,754136.0
2020-02-24 15:00:00,49.84,50.15,49.83,50.1,1038450.0,49.84,50.15,49.83,50.1,1038450.0
2020-02-24 15:05:00,50.11,50.28,50.07,50.13,1185433.0,50.11,50.28,50.07,50.13,1185433.0
2020-02-24 15:10:00,50.13,50.18,49.79,49.86,1112595.0,50.13,50.18,49.79,49.86,1112595.0
2020-02-24 15:15:00,49.86,49.94,49.79,49.86,590188.0,49.86,49.94,49.79,49.86,590188.0
2020-02-24 15:20:00,49.87,50.0,49.82,49.89,650757.0,49.87,50.0,49.82,49.89,650757.0
2020-02-24 15:25:00,49.89,50.0,49.81,49.91,623271.0,49.89,50.0,49.81,49.91,623271.0
2020-02-24 15:30:00,49.92,49.93,49.64,49.71,824021.0,49.92,49.93,49.64,49.71,824021.0
2020-02-24 15:35:00,49.7,49.71,49.52,49.54,745621.0,49.7,49.71,49.52,49.54,745621.0
2020-02-24 15:40:00,49.54,49.65,49.52,49.56,642194.0,49.54,49.65,49.52,49.56,642194.0
2020-02-24 15:45:00,49.57,49.74,49.53,49.71,724543.0,49.57,49.74,49.53,49.71,724543.0
2020-02-24 15:50:00,49.7,49.71,49.25,49.29,1136641.0,49.7,49.71,49.25,49.29,1136641.0
2020-02-24 15:55:00,49.28,49.32,49.07,49.1,1895881.0,49.28,49.32,49.07,49.1,1895881.0
2020-02-25 09:30:00,51.14,51.24,50.13,50.2,4264572.0,51.14,51.24,50.13,50.2,4264572.0
2020-02-25 09:35:00,50.2,50.56,50.17,50.22,2275836.0,50.2,50.56,50.17,50.22,2275836.0
2020-02-25 09:40:00,50.21,50.23,49.76,49.85,2261126.0,50.21,50.23,49.76,49.85,2261126.0
2020-02-25 09:45:00,49.86,49.88,49.2,49.49,2433844.0,49.86,49.88,49.2,49.49,2433844.0
2020-02-25 09:50:00,49.48,49.73,49.3,49.63,1745356.0,49.48,49.73,49.3,49.63,1745356.0
2020-02-25 09:55:00,49.62,49.62,49.27,49.47,1361061.0,49.62,49.62,49.27,49.47,1361061.0
2020-02-25 10:00:00,49.48,49.67,49.29,49.33,1187200.0,49.48,49.67,49.29,49.33,1187200.0
2020-02-25 10:05:00,49.32,49.59,49.3,49.45,883585.0,49.32,49.59,49.3,49.45,883585.0
2020-02-25 10:10:00,49.45,49.48,48.87,49.05,1769237.0,49.45,49.48,48.87,49.05,1769237.0
2020-02-25 10:15:00,49.05,49.21,48.88,48.88,1365307.0,49.05,49.21,48.88,48.88,1365307.0
2020-02-25 10:20:00,48.88,48.93,48.51,48.7,1707199.0,48.88,48.93,48.51,48.7,1707199.0
2020-02-25 10:25:00,48.71,48.72,48.21,48.46,1828854.0,48.71,48.72,48.21,48.46,1828854.0
2020-02-25 10:30:00,48.47,48.66,48.06,48.13,2004609.0,48.47,48.66,48.06,48.13,2004609.0
2020-02-25 10:35:00,48.14,48.3,47.77,48.25,1645838.0,48.14,48.3,47.77,48.25,1645838.0
2020-02-25 10:40:00,48.26,48.61,47.98,48.54,1613406.0,48.26,48.61,47.98,48.54,1613406.0
2020-02-25 10:45:00,48.54,48.55,48.09,48.16,1215241.0,48.54,48.55,48.09,48.16,1215241.0
2020-02-25 10:50:00,48.17,48.18,47.8,48.03,1597342.0,48.17,48.18,47.8,48.03,1597342.0
2020-02-25 10:55:00,48.03,48.44,47.96,48.44,1314890.0,48.03,48.44,47.96,48.44,1314890.0
2020-02-25 11:00:00,48.43,48.44,47.96,48.02,1100258.0,48.43,48.44,47.96,48.02,1100258.0
2020-02-25 11:05:00,48.02,48.25,47.83,47.86,1239831.0,48.02,48.25,47.83,47.86,1239831.0
2020-02-25 11:10:00,47.86,48.15,47.77,48.01,1017700.0,47.86,48.15,47.77,48.01,1017700.0
2020-02-25 11:15:00,48.01,48.02,47.51,47.71,1576316.0,48.01,48.02,47.51,47.71,1576316.0
2020-02-25 11:20:00,47.7,47.87,47.5,47.77,1331896.0,47.7,47.87,47.5,47.77,1331896.0
2020-02-25 11:25:00,47.78,48.09,47.69,48.05,1219128.0,47.78,48.09,47.69,48.05,1219128.0
2020-02-25 11:30:00,48.06,48.28,47.9,48.15,1139557.0,48.06,48.28,47.9,48.15,1139557.0
2020-02-25 11:35:00,48.16,48.3,48.01,48.18,897306.0,48.16,48.3,48.01,48.18,897306.0
2020-02-25 11:40:00,48.18,48.19,47.9,47.91,674909.0,48.18,48.19,47.9,47.91,674909.0
2020-02-25 11:45:00,47.91,48.41,47.89,48.4,1085834.0,47.91,48.41,47.89,48.4,1085834.0
2020-02-25 11:50:00,48.4,48.55,48.31,48.55,1009988.0,48.4,48.55,48.31,48.55,1009988.0
2020-02-25 11:55:00,48.55,48.61,48.36,48.45,817356.0,48.55,48.61,48.36,48.45,817356.0
2020-02-25 12:00:00,48.47,48.57,48.25,48.27,637160.0,48.47,48.57,48.25,48.27,637160.0
2020-02-25 12:05:00,48.28,48.35,48.13,48.33,622786.0,48.28,48.35,48.13,48.33,622786.0
2020-02-25 12:10:00,48.32,48.53,48.28,48.39,739214.0,48.32,48.53,48.28,48.39,739214.0
2020-02-25 12:15:00,48.38,48.42,48.13,48.17,653734.0,48.38,48.42,48.13,48.17,653734.0
2020-02-25 12:20:00,48.15,48.24,47.96,48.15,555045.0,48.15,48.24,47.96,48.15,555045.0
2020-02-25 12:25:00,48.16,48.28,48.05,48.21,423760.0,48.16,48.28,48.05,48.21,423760.0
2020-02-25 12:30:00,48.21,48.38,48.19,48.37,348096.0,48.21,48.38,48.19,48.37,348096.0
2020-02-25 12:35:00,48.36,48.58,48.32,48.48,711916.0,48.36,48.58,48.32,48.48,711916.0
2020-02-25 12:40:00,48.48,48.49,48.11,48.15,585515.0,48.48,48.49,48.11,48.15,585515.0
2020-02-25 12:45:00,48.15,48.16,47.9,48.02,975354.0,48.15,48.16,47.9,48.02,975354.0
2020-02-25 12:50:00,48.02,48.16,47.84,48.11,780676.0,48.02,48.16,47.84,48.11,780676.0
2020-02-25 12:55:00,48.12,48.14,47.92,48.02,468340.0,48.12,48.14,47.92,48.02,468340.0
2020-02-25 13:00:00,48.01,48.23,47.92,48.12,650229.0,48.01,48.23,47.92,48.12,650229.0
2020-02-25 13:05:00,48.12,48.27,48.01,48.2,562245.0,48.12,48.27,48.01,48.2,562245.0
2020-02-25 13:10:00,48.2,48.3,48.08,48.12,537620.0,48.2,48.3,48.08,48.12,537620.0
2020-02-25 13:15:00,48.13,48.17,47.85,47.88,721695.0,48.13,48.17,47.85,47.88,721695.0
2020-02-25 13:20:00,47.88,48.06,47.86,47.99,488813.0,47.88,48.06,47.86,47.99,488813.0
2020-02-25 13:25:00,47.98,48.12,47.88,48.04,449452.0,47.98,48.12,47.88,48.04,449452.0
2020-02-25 13:30:00,48.03,48.03,47.88,48.01,424313.0,48.03,48.03,47.88,48.01,424313.0
2020-02-25 13:35:00,48.01,48.03,47.8,47.81,538940.0,48.01,48.03,47.8,47.81,538940.0
2020-02-25 13:40:00,47.82,48.13,47.79,48.06,848453.0,47.82,48.13,47.79,48.06,848453.0
2020-02-25 13:45:00,48.04,48.1,47.93,47.94,359202.0,48.04,48.1,47.93,47.94,359202.0
2020-02-25 13:50:00,47.94,48.1,47.8,47.86,411462.0,47.94,48.1,47.8,47.86,411462.0
2020-02-25 13:55:00,47.85,47.9,47.78,47.81,512452.0,47.85,47.9,47.78,47.81,512452.0
2020-02-25 14:00:00,47.8,47.82,47.51,47.69,1130545.0,47.8,47.82,47.51,47.69,1130545.0
2020-02-25 14:05:00,47.7,47.72,47.12,47.25,1559033.0,47.7,47.72,47.12,47.25,1559033.0
2020-02-25 14:10:00,47.26,47.75,47.25,47.7,1087978.0,47.26,47.75,47.25,47.7,1087978.0
2020-02-25 14:15:00,47.7,47.73,47.37,47.48,662414.0,47.7,47.73,47.37,47.48,662414.0
2020-02-25 14:20:00,47.47,47.62,47.37,47.38,618703.0,47.47,47.62,47.37,47.38,618703.0
2020-02-25 14:25:00,47.38,47.51,47.15,47.16,666014.0,47.38,47.51,47.15,47.16,666014.0
2020-02-25 14:30:00,47.15,47.47,47.12,47.35,889740.0,47.15,47.47,47.12,47.35,889740.0
2020-02-25 14:35:00,47.35,47.4,47.18,47.23,470005.0,47.35,47.4,47.18,47.23,470005.0
2020-02-25 14:40:00,47.2,47.6,47.18,47.59,810693.0,47.2,47.6,47.18,47.59,810693.0
2020-02-25 14:45:00,47.59,47.74,47.39,47.63,821841.0,47.59,47.74,47.39,47.63,821841.0
2020-02-25 14:50:00,47.65,47.74,47.5,47.71,587218.0,47.65,47.74,47.5,47.71,587218.0
2020-02-25 14:55:00,47.71,47.78,47.6,47.68,705245.0,47.71,47.78,47.6,47.68,705245.0
2020-02-25 15:00:00,47.69,48.1,47.69,47.88,1103524.0,47.69,48.1,47.69,47.88,1103524.0
2020-02-25 15:05:00,47.87,48.08,47.82,47.89,697250.0,47.87,48.08,47.82,47.89,697250.0
2020-02-25 15:10:00,47.89,47.89,47.53,47.6,817992.0,47.89,47.89,47.53,47.6,817992.0
2020-02-25 15:15:00,47.6,47.83,47.56,47.65,576320.0,47.6,47.83,47.56,47.65,576320.0
2020-02-25 15:20:00,47.66,47.74,47.4,47.5,556577.0,47.66,47.74,47.4,47.5,556577.0
2020-02-25 15:25:00,47.49,47.72,47.46,47.56,595158.0,47.49,47.72,47.46,47.56,595158.0
2020-02-25 15:30:00,47.57,47.63,47.39,47.48,863039.0,47.57,47.63,47.39,47.48,863039.0
2020-02-25 15:35:00,47.48,47.5,47.35,47.36,952574.0,47.48,47.5,47.35,47.36,952574.0
2020-02-25 15:40:00,47.36,47.71,47.35,47.55,875948.0,47.36,47.71,47.35,47.55,875948.0
2020-02-25 15:45:00,47.55,47.75,47.55,47.61,737724.0,47.55,47.75,47.55,47.61,737724.0
2020-02-25 15:50:00,47.61,47.68,47.51,47.57,933523.0,47.61,47.68,47.51,47.57,933523.0
2020-02-25 15:55:00,47.57,47.58,47.42,47.56,1893753.0,47.57,47.58,47.42,47.56,1893753.0
2020-02-26 09:30:00,47.7,48.47,47.57,48.21,4117197.0,47.7,48.47,47.57,48.21,4117197.0
2020-02-26 09:35:00,48.23,48.64,48.14,48.51,2400733.0,48.23,48.64,48.14,48.51,2400733.0
2020-02-26 09:40:00,48.52,48.94,48.51,48.78,2284102.0,48.52,48.94,48.51,48.78,2284102.0
2020-02-26 09:45:00,48.79,48.88,48.4,48.65,2318170.0,48.79,48.88,48.4,48.65,2318170.0
2020-02-26 09:50:00,48.65,48.92,48.49,48.89,2081655.0,48.65,48.92,48.49,48.89,2081655.0
2020-02-26 09:55:00,48.87,48.93,48.6,48.74,1532286.0,48.87,48.93,48.6,48.74,1532286.0
2020-02-26 10:00:00,48.73,48.84,48.45,48.51,1458858.0,48.73,48.84,48.45,48.51,1458858.0
2020-02-26 10:05:00,48.5,48.55,48.21,48.48,1647163.0,48.5,48.55,48.21,48.48,1647163.0
2020-02-26 10:10:00,48.49,48.71,48.28,48.69,1330946.0,48.49,48.71,48.28,48.69,1330946.0
2020-02-26 10:15:00,48.69,48.85,48.63,48.8,1472836.0,48.69,48.85,48.63,48.8,1472836.0
2020-02-26 10:20:00,48.8,49.03,48.7,48.84,1857632.0,48.8,49.03,48.7,48.84,1857632.0
2020-02-26 10:25:00,48.85,48.9,48.64,48.84,1292126.0,48.85,48.9,48.64,48.84,1292126.0
2020-02-26 10:30:00,48.85,49.03,48.67,49.02,1362900.0,48.85,49.03,48.67,49.02,1362900.0
2020-02-26 10:35:00,49.03,49.29,48.94,49.03,2155308.0,49.03,49.29,48.94,49.03,2155308.0
2020-02-26 10:40:00,49.03,49.26,48.94,49.21,1289781.0,49.03,49.26,48.94,49.21,1289781.0
2020-02-26 10:45:00,49.21,49.23,48.94,49.04,1285497.0,49.21,49.23,48.94,49.04,1285497.0
2020-02-26 10:50:00,49.05,49.21,49.0,49.02,1045914.0,49.05,49.21,49.0,49.02,1045914.0
2020-02-26 10:55:00,49.02,49.07,48.84,48.97,941520.0,49.02,49.07,48.84,48.97,941520.0
2020-02-26 11:00:00,48.97,49.03,48.8,48.9,796398.0,48.97,49.03,48.8,48.9,796398.0
2020-02-26 11:05:00,48.9,48.95,48.73,48.74,734712.0,48.9,48.95,48.73,48.74,734712.0
2020-02-26 11:10:00,48.75,48.79,48.6,48.76,791473.0,48.75,48.79,48.6,48.76,791473.0
2020-02-26 11:15:00,48.75,48.97,48.72,48.97,839241.0,48.75,48.97,48.72,48.97,839241.0
2020-02-26 11:20:00,48.97,49.09,48.94,49.06,661273.0,48.97,49.09,48.94,49.06,661273.0
2020-02-26 11:25:00,49.06,49.11,48.92,49.04,765300.0,49.06,49.11,48.92,49.04,765300.0
2020-02-26 11:30:00,49.03,49.03,48.85,49.0,831275.0,49.03,49.03,48.85,49.0,831275.0
2020-02-26 11:35:00,49.0,49.04,48.76,48.99,708666.0,49.0,49.04,48.76,48.99,708666.0
2020-02-26 11:40:00,49.0,49.05,48.73,48.74,801716.0,49.0,49.05,48.73,48.74,801716.0
2020-02-26 11:45:00,48.74,48.76,48.57,48.62,869233.0,48.74,48.76,48.57,48.62,869233.0
2020-02-26 11:50:00,48.62,48.66,48.46,48.52,737895.0,48.62,48.66,48.46,48.52,737895.0
2020-02-26 11:55:00,48.52,48.61,48.42,48.5,791641.0,48.52,48.61,48.42,48.5,791641.0
2020-02-26 12:00:00,48.5,48.58,48.15,48.15,1034386.0,48.5,48.58,48.15,48.15,1034386.0
2020-02-26 12:05:00,48.17,48.18,47.75,47.94,1493744.0,48.17,48.18,47.75,47.94,1493744.0
2020-02-26 12:10:00,47.93,48.01,47.72,47.89,1030347.0,47.93,48.01,47.72,47.89,1030347.0
2020-02-26 12:15:00,47.88,47.88,47.44,47.87,1225116.0,47.88,47.88,47.44,47.87,1225116.0
2020-02-26 12:20:00,47.86,48.1,47.84,48.01,1204433.0,47.86,48.1,47.84,48.01,1204433.0
2020-02-26 12:25:00,48.01,48.05,47.88,48.04,689085.0,48.01,48.05,47.88,48.04,689085.0
2020-02-26 12:30:00,48.05,48.27,48.05,48.24,926070.0,48.05,48.27,48.05,48.24,926070.0
2020-02-26 12:35:00,48.24,48.3,48.09,48.12,848049.0,48.24,48.3,48.09,48.12,848049.0
2020-02-26 12:40:00,48.13,48.2,47.93,47.98,621213.0,48.13,48.2,47.93,47.98,621213.0
2020-02-26 12:45:00,47.96,48.3,47.96,48.18,624650.0,47.96,48.3,47.96,48.18,624650.0
2020-02-26 12:50:00,48.18,48.26,48.01,48.08,477951.0,48.18,48.26,48.01,48.08,477951.0
2020-02-26 12:55:00,48.08,48.17,47.95,48.07,469988.0,48.08,48.17,47.95,48.07,469988.0
2020-02-26 13:00:00,48.07,48.2,48.05,48.11,371759.0,48.07,48.2,48.05,48.11,371759.0
2020-02-26 13:05:00,48.11,48.16,47.89,47.93,447720.0,48.11,48.16,47.89,47.93,447720.0
2020-02-26 13:10:00,47.92,47.98,47.76,47.83,583988.0,47.92,47.98,47.76,47.83,583988.0
2020-02-26 13:15:00,47.83,47.96,47.78,47.83,582374.0,47.83,47.96,47.78,47.83,582374.0
2020-02-26 13:20:00,47.85,47.92,47.74,47.82,347252.0,47.85,47.92,47.74,47.82,347252.0
2020-02-26 13:25:00,47.83,47.98,47.77,47.92,393659.0,47.83,47.98,47.77,47.92,393659.0
2020-02-26 13:30:00,47.91,47.95,47.46,47.49,969305.0,47.91,47.95,47.46,47.49,969305.0
2020-02-26 13:35:00,47.48,47.57,47.07,47.11,1777890.0,47.48,47.57,47.07,47.11,1777890.0
2020-02-26 13:40:00,47.12,47.29,47.07,47.1,1236328.0,47.12,47.29,47.07,47.1,1236328.0
2020-02-26 13:45:00,47.1,47.75,47.1,47.61,1466264.0,47.1,47.75,47.1,47.61,1466264.0
2020-02-26 13:50:00,47.61,47.74,47.43,47.6,932343.0,47.61,47.74,47.43,47.6,932343.0
2020-02-26 13:55:00,47.6,47.61,47.3,47.38,816280.0,47.6,47.61,47.3,47.38,816280.0
2020-02-26 14:00:00,47.37,47.77,47.32,47.56,716501.0,47.37,47.77,47.32,47.56,716501.0
2020-02-26 14:05:00,47.56,47.86,47.56,47.76,945913.0,47.56,47.86,47.56,47.76,945913.0
2020-02-26 14:10:00,47.76,47.99,47.63,47.99,690650.0,47.76,47.99,47.63,47.99,690650.0
2020-02-26 14:15:00,47.98,47.99,47.69,47.74,585293.0,47.98,47.99,47.69,47.74,585293.0
2020-02-26 14:20:00,47.73,47.84,47.68,47.78,405978.0,47.73,47.84,47.68,47.78,405978.0
2020-02-26 14:25:00,47.79,48.02,47.71,47.73,756421.0,47.79,48.02,47.71,47.73,756421.0
2020-02-26 14:30:00,47.73,47.82,47.58,47.61,712353.0,47.73,47.82,47.58,47.61,712353.0
2020-02-26 14:35:00,47.62,47.84,47.52,47.73,420814.0,47.62,47.84,47.52,47.73,420814.0
2020-02-26 14:40:00,47.74,47.77,47.44,47.53,458558.0,47.74,47.77,47.44,47.53,458558.0
2020-02-26 14:45:00,47.53,47.73,47.48,47.66,479044.0,47.53,47.73,47.48,47.66,479044.0
2020-02-26 14:50:00,47.67,47.67,47.45,47.6,416855.0,47.67,47.67,47.45,47.6,416855.0
2020-02-26 14:55:00,47.58,47.74,47.48,47.5,671244.0,47.58,47.74,47.48,47.5,671244.0
2020-02-26 15:00:00,47.52,47.78,47.51,47.66,795109.0,47.52,47.78,47.51,47.66,795109.0
2020-02-26 15:05:00,47.66,47.69,47.52,47.66,423259.0,47.66,47.69,47.52,47.66,423259.0
2020-02-26 15:10:00,47.66,47.81,47.56,47.7,685381.0,47.66,47.81,47.56,47.7,685381.0
2020-02-26 15:15:00,47.69,47.97,47.69,47.89,788432.0,47.69,47.97,47.69,47.89,788432.0
2020-02-26 15:20:00,47.89,47.91,47.7,47.73,536009.0,47.89,47.91,47.7,47.73,536009.0
2020-02-26 15:25:00,47.73,47.77,47.55,47.66,549406.0,47.73,47.77,47.55,47.66,549406.0
2020-02-26 15:30:00,47.66,47.69,47.45,47.49,823624.0,47.66,47.69,47.45,47.49,823624.0
2020-02-26 15:35:00,47.49,47.63,47.49,47.61,612991.0,47.49,47.63,47.49,47.61,612991.0
2020-02-26 15:40:00,47.61,47.61,47.46,47.55,495486.0,47.61,47.61,47.46,47.55,495486.0
2020-02-26 15:45:00,47.55,47.61,47.48,47.57,664241.0,47.55,47.61,47.48,47.57,664241.0
2020-02-26 15:50:00,47.56,47.67,47.5,47.59,886024.0,47.56,47.67,47.5,47.59,886024.0
2020-02-26 15:55:00,47.58,47.63,47.47,47.48,1228166.0,47.58,47.63,47.47,47.48,1228166.0
2020-02-27 09:30:00,45.45,46.08,45.35,45.91,4175008.0,45.45,46.08,45.35,45.91,4175008.0
2020-02-27 09:35:00,45.9,46.24,45.66,46.09,2388140.0,45.9,46.24,45.66,46.09,2388140.0
2020-02-27 09:40:00,46.11,46.14,45.58,45.59,2408354.0,46.11,46.14,45.58,45.59,2408354.0
2020-02-27 09:45:00,45.59,45.6,44.78,44.85,3382670.0,45.59,45.6,44.78,44.85,3382670.0
2020-02-27 09:50:00,44.85,45.21,44.79,45.14,2407767.0,44.85,45.21,44.79,45.14,2407767.0
2020-02-27 09:55:00,45.15,45.38,44.83,44.96,1860881.0,45.15,45.38,44.83,44.96,1860881.0
2020-02-27 10:00:00,44.95,45.2,44.12,44.26,2674046.0,44.95,45.2,44.12,44.26,2674046.0
2020-02-27 10:05:00,44.27,44.4,44.05,44.07,2096618.0,44.27,44.4,44.05,44.07,2096618.0
2020-02-27 10:10:00,44.05,44.06,43.62,43.86,2698912.0,44.05,44.06,43.62,43.86,2698912.0
2020-02-27 10:15:00,43.86,43.86,42.86,42.88,3731186.0,43.86,43.86,42.86,42.88,3731186.0
2020-02-27 10:20:00,42.88,43.0,42.21,42.59,3820623.0,42.88,43.0,42.21,42.59,3820623.0
2020-02-27 10:25:00,42.59,43.01,42.3,42.77,2081672.0,42.59,43.01,42.3,42.77,2081672.0
2020-02-27 10:30:00,42.78,42.84,42.42,42.5,1518997.0,42.78,42.84,42.42,42.5,1518997.0
2020-02-27 10:35:00,42.51,43.59,42.41,43.56,2031069.0,42.51,43.59,42.41,43.56,2031069.0
2020-02-27 10:40:00,43.56,43.6,43.08,43.36,1550780.0,43.56,43.6,43.08,43.36,1550780.0
2020-02-27 10:45:00,43.36,44.17,43.34,43.91,2099986.0,43.36,44.17,43.34,43.91,2099986.0
2020-02-27 10:50:00,43.93,44.09,43.61,43.66,1471127.0,43.93,44.09,43.61,43.66,1471127.0
2020-02-27 10:55:00,43.68,44.2,43.58,44.16,1368249.0,43.68,44.2,43.58,44.16,1368249.0
2020-02-27 11:00:00,44.16,44.4,43.95,44.18,1430795.0,44.16,44.4,43.95,44.18,1430795.0
2020-02-27 11:05:00,44.19,44.75,44.09,44.75,1269987.0,44.19,44.75,44.09,44.75,1269987.0
2020-02-27 11:10:00,44.75,44.78,44.25,44.51,1317317.0,44.75,44.78,44.25,44.51,1317317.0
2020-02-27 11:15:00,44.52,44.84,44.36,44.72,994720.0,44.52,44.84,44.36,44.72,994720.0
2020-02-27 11:20:00,44.73,44.74,44.02,44.04,1110832.0,44.73,44.74,44.02,44.04,1110832.0
2020-02-27 11:25:00,44.06,44.18,43.88,43.95,1195829.0,44.06,44.18,43.88,43.95,1195829.0
2020-02-27 11:30:00,43.94,44.29,43.91,44.13,920829.0,43.94,44.29,43.91,44.13,920829.0
2020-02-27 11:35:00,44.14,44.25,43.92,44.07,754124.0,44.14,44.25,43.92,44.07,754124.0
2020-02-27 11:40:00,44.07,44.4,44.07,44.21,698017.0,44.07,44.4,44.07,44.21,698017.0
2020-02-27 11:45:00,44.22,44.34,43.97,44.3,719886.0,44.22,44.34,43.97,44.3,719886.0
2020-02-27 11:50:00,44.28,44.45,44.2,44.39,718816.0,44.28,44.45,44.2,44.39,718816.0
2020-02-27 11:55:00,44.39,44.77,44.31,44.67,691951.0,44.39,44.77,44.31,44.67,691951.0
2020-02-27 12:00:00,44.67,44.76,44.32,44.41,975081.0,44.67,44.76,44.32,44.41,975081.0
2020-02-27 12:05:00,44.41,44.69,44.33,44.59,713692.0,44.41,44.69,44.33,44.59,713692.0
2020-02-27 12:10:00,44.6,45.07,44.59,45.03,1242395.0,44.6,45.07,44.59,45.03,1242395.0
2020-02-27 12:15:00,45.03,45.14,44.72,45.11,1262936.0,45.03,45.14,44.72,45.11,1262936.0
2020-02-27 12:20:00,45.11,45.13,44.55,44.69,968367.0,45.11,45.13,44.55,44.69,968367.0
2020-02-27 12:25:00,44.69,44.89,44.67,44.84,763569.0,44.69,44.89,44.67,44.84,763569.0
2020-02-27 12:30:00,44.83,45.25,44.75,45.16,1077559.0,44.83,45.25,44.75,45.16,1077559.0
2020-02-27 12:35:00,45.16,45.61,45.15,45.59,1399371.0,45.16,45.61,45.15,45.59,1399371.0
2020-02-27 12:40:00,45.59,45.59,45.32,45.41,1013268.0,45.59,45.59,45.32,45.41,1013268.0
2020-02-27 12:45:00,45.38,45.9,45.32,45.88,1161050.0,45.38,45.9,45.32,45.88,1161050.0
2020-02-27 12:50:00,45.88,46.03,45.62,45.95,1360516.0,45.88,46.03,45.62,45.95,1360516.0
2020-02-27 12:55:00,45.94,45.98,45.35,45.36,1173568.0,45.94,45.98,45.35,45.36,1173568.0
2020-02-27 13:00:00,45.35,45.74,45.3,45.7,870492.0,45.35,45.74,45.3,45.7,870492.0
2020-02-27 13:05:00,45.7,45.71,45.43,45.5,618324.0,45.7,45.71,45.43,45.5,618324.0
2020-02-27 13:10:00,45.5,45.81,45.49,45.75,648526.0,45.5,45.81,45.49,45.75,648526.0
2020-02-27 13:15:00,45.74,45.76,45.23,45.29,765846.0,45.74,45.76,45.23,45.29,765846.0
2020-02-27 13:20:00,45.3,45.32,45.13,45.16,666912.0,45.3,45.32,45.13,45.16,666912.0
2020-02-27 13:25:00,45.16,45.42,45.11,45.13,668684.0,45.16,45.42,45.11,45.13,668684.0
2020-02-27 13:30:00,45.13,45.37,45.11,45.16,482769.0,45.13,45.37,45.11,45.16,482769.0
2020-02-27 13:35:00,45.16,45.17,44.68,44.82,1253957.0,45.16,45.17,44.68,44.82,1253957.0
2020-02-27 13:40:00,44.8,44.98,44.43,44.52,849887.0,44.8,44.98,44.43,44.52,849887.0
2020-02-27 13:45:00,44.52,45.09,44.45,44.98,769724.0,44.52,45.09,44.45,44.98,769724.0
2020-02-27 13:50:00,44.98,45.3,44.8,45.2,907910.0,44.98,45.3,44.8,45.2,907910.0
2020-02-27 13:55:00,45.19,45.27,44.89,44.98,686227.0,45.19,45.27,44.89,44.98,686227.0
2020-02-27 14:00:00,44.98,45.15,44.8,44.9,635492.0,44.98,45.15,44.8,44.9,635492.0
2020-02-27 14:05:00,44.89,45.04,44.82,45.01,526918.0,44.89,45.04,44.82,45.01,526918.0
2020-02-27 14:10:00,45.01,45.13,44.92,45.09,658300.0,45.01,45.13,44.92,45.09,658300.0
2020-02-27 14:15:00,45.09,45.28,45.02,45.17,719399.0,45.09,45.28,45.02,45.17,719399.0
2020-02-27 14:20:00,45.16,45.46,45.15,45.42,530588.0,45.16,45.46,45.15,45.42,530588.0
2020-02-27 14:25:00,45.42,45.52,45.31,45.45,571987.0,45.42,45.52,45.31,45.45,571987.0
2020-02-27 14:30:00,45.45,45.45,45.03,45.16,472408.0,45.45,45.45,45.03,45.16,472408.0
2020-02-27 14:35:00,45.15,45.48,45.12,45.35,450779.0,45.15,45.48,45.12,45.35,450779.0
2020-02-27 14:40:00,45.35,45.48,45.31,45.42,331043.0,45.35,45.48,45.31,45.42,331043.0
2020-02-27 14:45:00,45.43,45.44,45.3,45.37,302100.0,45.43,45.44,45.3,45.37,302100.0
2020-02-27 14:50:00,45.35,45.43,45.3,45.31,320816.0,45.35,45.43,45.3,45.31,320816.0
2020-02-27 14:55:00,45.3,45.32,44.9,44.9,626670.0,45.3,45.32,44.9,44.9,626670.0
2020-02-27 15:00:00,44.9,45.0,44.75,44.99,792224.0,44.9,45.0,44.75,44.99,792224.0
2020-02-27 15:05:00,45.0,45.23,44.93,45.22,711606.0,45.0,45.23,44.93,45.22,711606.0
2020-02-27 15:10:00,45.2,45.33,45.15,45.16,529494.0,45.2,45.33,45.15,45.16,529494.0
2020-02-27 15:15:00,45.15,45.2,44.98,45.01,484402.0,45.15,45.2,44.98,45.01,484402.0
2020-02-27 15:20:00,45.01,45.08,44.92,45.05,453387.0,45.01,45.08,44.92,45.05,453387.0
2020-02-27 15:25:00,45.05,45.11,44.89,44.95,600882.0,45.05,45.11,44.89,44.95,600882.0
2020-02-27 15:30:00,44.96,44.97,44.66,44.93,900906.0,44.96,44.97,44.66,44.93,900906.0
2020-02-27 15:35:00,44.93,44.93,44.59,44.6,661199.0,44.93,44.93,44.59,44.6,661199.0
2020-02-27 15:40:00,44.6,44.68,44.53,44.65,733939.0,44.6,44.68,44.53,44.65,733939.0
2020-02-27 15:45:00,44.64,44.82,44.38,44.41,980869.0,44.64,44.82,44.38,44.41,980869.0
2020-02-27 15:50:00,44.41,44.45,44.0,44.23,2037188.0,44.41,44.45,44.0,44.23,2037188.0
2020-02-27 15:55:00,44.22,44.27,44.0,44.01,2090579.0,44.22,44.27,44.0,44.01,2090579.0
2020-02-28 09:30:00,41.33,42.55,41.04,42.24,3920007.0,41.33,42.55,41.04,42.24,3920007.0
2020-02-28 09:35:00,42.23,43.24,42.2,42.8,2683218.0,42.23,43.24,42.2,42.8,2683218.0
2020-02-28 09:40:00,42.8,42.85,42.23,42.35,2089268.0,42.8,42.85,42.23,42.35,2089268.0
2020-02-28 09:45:00,42.34,42.7,42.01,42.32,1625280.0,42.34,42.7,42.01,42.32,1625280.0
2020-02-28 09:50:00,42.31,42.52,41.9,42.09,1434336.0,42.31,42.52,41.9,42.09,1434336.0
2020-02-28 09:55:00,42.09,42.33,41.89,42.05,1309002.0,42.09,42.33,41.89,42.05,1309002.0
2020-02-28 10:00:00,42.06,42.09,41.61,41.72,1370266.0,42.06,42.09,41.61,41.72,1370266.0
2020-02-28 10:05:00,41.72,42.41,41.7,42.31,1638228.0,41.72,42.41,41.7,42.31,1638228.0
2020-02-28 10:10:00,42.3,42.46,42.1,42.27,939639.0,42.3,42.46,42.1,42.27,939639.0
2020-02-28 10:15:00,42.27,43.05,42.18,42.85,2018818.0,42.27,43.05,42.18,42.85,2018818.0
2020-02-28 10:20:00,42.84,43.15,42.77,43.09,1374376.0,42.84,43.15,42.77,43.09,1374376.0
2020-02-28 10:25:00,43.07,43.28,42.36,42.37,1495459.0,43.07,43.28,42.36,42.37,1495459.0
2020-02-28 10:30:00,42.38,42.98,42.27,42.91,1216197.0,42.38,42.98,42.27,42.91,1216197.0
2020-02-28 10:35:00,42.9,43.15,42.7,42.88,1189887.0,42.9,43.15,42.7,42.88,1189887.0
2020-02-28 10:40:00,42.88,43.05,42.71,42.86,583875.0,42.88,43.05,42.71,42.86,583875.0
2020-02-28 10:45:00,42.85,43.18,42.79,43.09,861413.0,42.85,43.18,42.79,43.09,861413.0
2020-02-28 10:50:00,43.09,43.76,42.95,43.75,1736707.0,43.09,43.76,42.95,43.75,1736707.0
2020-02-28 10:55:00,43.76,44.08,43.58,44.04,1664239.0,43.76,44.08,43.58,44.04,1664239.0
2020-02-28 11:00:00,44.05,44.1,43.52,43.54,1616602.0,44.05,44.1,43.52,43.54,1616602.0
2020-02-28 11:05:00,43.55,43.6,43.27,43.33,1030992.0,43.55,43.6,43.27,43.33,1030992.0
2020-02-28 11:10:00,43.32,43.78,43.28,43.6,1038386.0,43.32,43.78,43.28,43.6,1038386.0
2020-02-28 11:15:00,43.59,44.15,43.53,44.15,1147736.0,43.59,44.15,43.53,44.15,1147736.0
2020-02-28 11:20:00,44.14,44.74,44.12,44.56,1911635.0,44.14,44.74,44.12,44.56,1911635.0
2020-02-28 11:25:00,44.55,44.6,44.21,44.57,1236650.0,44.55,44.6,44.21,44.57,1236650.0
2020-02-28 11:30:00,44.58,45.25,44.46,45.19,1878069.0,44.58,45.25,44.46,45.19,1878069.0
2020-02-28 11:35:00,45.18,45.55,44.87,45.5,1840413.0,45.18,45.55,44.87,45.5,1840413.0
2020-02-28 11:40:00,45.51,46.15,45.36,46.0,2047392.0,45.51,46.15,45.36,46.0,2047392.0
2020-02-28 11:45:00,46.0,46.05,44.82,45.09,2293326.0,46.0,46.05,44.82,45.09,2293326.0
2020-02-28 11:50:00,45.08,45.27,44.43,44.77,1512046.0,45.08,45.27,44.43,44.77,1512046.0
2020-02-28 11:55:00,44.75,45.14,44.66,45.05,1300032.0,44.75,45.14,44.66,45.05,1300032.0
2020-02-28 12:00:00,45.05,45.06,44.61,44.69,1161652.0,45.05,45.06,44.61,44.69,1161652.0
2020-02-28 12:05:00,44.68,45.12,44.68,44.95,904146.0,44.68,45.12,44.68,44.95,904146.0
2020-02-28 12:10:00,44.95,45.13,44.75,44.78,660966.0,44.95,45.13,44.75,44.78,660966.0
2020-02-28 12:15:00,44.79,44.8,44.3,44.41,900975.0,44.79,44.8,44.3,44.41,900975.0
2020-02-28 12:20:00,44.41,44.74,44.41,44.54,772489.0,44.41,44.74,44.41,44.54,772489.0
2020-02-28 12:25:00,44.54,45.21,44.5,45.2,863727.0,44.54,45.21,44.5,45.2,863727.0
2020-02-28 12:30:00,45.2,45.43,45.01,45.19,1283364.0,45.2,45.43,45.01,45.19,1283364.0
2020-02-28 12:35:00,45.2,45.37,45.01,45.08,884544.0,45.2,45.37,45.01,45.08,884544.0
2020-02-28 12:40:00,45.07,45.42,44.8,44.84,985662.0,45.07,45.42,44.8,44.84,985662.0
2020-02-28 12:45:00,44.86,44.92,44.4,44.57,990159.0,44.86,44.92,44.4,44.57,990159.0
2020-02-28 12:50:00,44.56,44.99,44.47,44.91,909545.0,44.56,44.99,44.47,44.91,909545.0
2020-02-28 12:55:00,44.89,45.23,44.82,45.18,635776.0,44.89,45.23,44.82,45.18,635776.0
2020-02-28 13:00:00,45.18,45.31,44.71,44.75,1053597.0,45.18,45.31,44.71,44.75,1053597.0
2020-02-28 13:05:00,44.76,45.17,44.76,44.95,610393.0,44.76,45.17,44.76,44.95,610393.0
2020-02-28 13:10:00,44.96,44.99,44.62,44.65,448311.0,44.96,44.99,44.62,44.65,448311.0
2020-02-28 13:15:00,44.63,44.81,44.6,44.65,555278.0,44.63,44.81,44.6,44.65,555278.0
2020-02-28 13:20:00,44.64,44.71,44.48,44.51,595030.0,44.64,44.71,44.48,44.51,595030.0
2020-02-28 13:25:00,44.51,44.67,44.21,44.26,780841.0,44.51,44.67,44.21,44.26,780841.0
2020-02-28 13:30:00,44.25,44.26,43.76,43.81,1078678.0,44.25,44.26,43.76,43.81,1078678.0
2020-02-28 13:35:00,43.8,44.07,43.75,43.97,737328.0,43.8,44.07,43.75,43.97,737328.0
2020-02-28 13:40:00,43.96,43.97,43.58,43.71,709500.0,43.96,43.97,43.58,43.71,709500.0
2020-02-28 13:45:00,43.69,44.02,43.6,43.92,759913.0,43.69,44.02,43.6,43.92,759913.0
2020-02-28 13:50:00,43.92,43.98,43.78,43.88,540857.0,43.92,43.98,43.78,43.88,540857.0
2020-02-28 13:55:00,43.87,44.11,43.8,44.08,505954.0,43.87,44.11,43.8,44.08,505954.0
2020-02-28 14:00:00,44.07,44.13,43.73,43.73,487616.0,44.07,44.13,43.73,43.73,487616.0
2020-02-28 14:05:00,43.74,43.83,43.63,43.81,458404.0,43.74,43.83,43.63,43.81,458404.0
2020-02-28 14:10:00,43.8,44.18,43.79,44.07,568230.0,43.8,44.18,43.79,44.07,568230.0
2020-02-28 14:15:00,44.08,44.37,44.03,44.3,616263.0,44.08,44.37,44.03,44.3,616263.0
2020-02-28 14:20:00,44.31,44.57,44.17,44.21,752120.0,44.31,44.57,44.17,44.21,752120.0
2020-02-28 14:25:00,44.22,44.28,44.03,44.24,613842.0,44.22,44.28,44.03,44.24,613842.0
2020-02-28 14:30:00,44.25,44.79,44.19,44.57,1253602.0,44.25,44.79,44.19,44.57,1253602.0
2020-02-28 14:35:00,44.57,44.6,44.27,44.34,666673.0,44.57,44.6,44.27,44.34,666673.0
2020-02-28 14:40:00,44.34,44.94,44.3,44.86,803996.0,44.34,44.94,44.3,44.86,803996.0
2020-02-28 14:45:00,44.86,44.89,44.53,44.82,799165.0,44.86,44.89,44.53,44.82,799165.0
2020-02-28 14:50:00,44.83,44.98,44.37,44.48,1071498.0,44.83,44.98,44.37,44.48,1071498.0
2020-02-28 14:55:00,44.5,44.52,44.1,44.3,830701.0,44.5,44.52,44.1,44.3,830701.0
2020-02-28 15:00:00,44.3,44.41,43.93,43.97,952681.0,44.3,44.41,43.93,43.97,952681.0
2020-02-28 15:05:00,43.97,44.2,43.82,43.97,836256.0,43.97,44.2,43.82,43.97,836256.0
2020-02-28 15:10:00,43.96,44.24,43.84,44.18,584227.0,43.96,44.24,43.84,44.18,584227.0
2020-02-28 15:15:00,44.17,44.44,44.07,44.33,708003.0,44.17,44.44,44.07,44.33,708003.0
2020-02-28 15:20:00,44.33,44.38,44.09,44.14,524750.0,44.33,44.38,44.09,44.14,524750.0
2020-02-28 15:25:00,44.15,44.3,43.88,43.91,656847.0,44.15,44.3,43.88,43.91,656847.0
2020-02-28 15:30:00,43.9,44.3,43.89,44.19,626410.0,43.9,44.3,43.89,44.19,626410.0
2020-02-28 15:35:00,44.18,44.46,44.1,44.43,732820.0,44.18,44.46,44.1,44.43,732820.0
2020-02-28 15:40:00,44.43,44.47,43.91,43.95,960213.0,44.43,44.47,43.91,43.95,960213.0
2020-02-28 15:45:00,43.95,44.4,43.94,44.36,833212.0,43.95,44.4,43.94,44.36,833212.0
2020-02-28 15:50:00,44.36,44.77,44.28,44.74,1235312.0,44.36,44.77,44.28,44.74,1235312.0
2020-02-28 15:55:00,44.75,45.51,44.68,45.47,2700934.0,44.75,45.51,44.68,45.47,2700934.0
2020-03-02 09:30:00,47.42,47.68,46.09,46.11,4285295.0,47.42,47.68,46.09,46.11,4285295.0
2020-03-02 09:35:00,46.13,46.23,45.47,45.73,3519874.0,46.13,46.23,45.47,45.73,3519874.0
2020-03-02 09:40:00,45.75,46.45,45.71,46.08,2419729.0,45.75,46.45,45.71,46.08,2419729.0
2020-03-02 09:45:00,46.1,46.63,45.85,45.95,2145045.0,46.1,46.63,45.85,45.95,2145045.0
2020-03-02 09:50:00,45.95,46.07,45.67,45.88,1785485.0,45.95,46.07,45.67,45.88,1785485.0
2020-03-02 09:55:00,45.88,46.04,45.27,45.47,2172004.0,45.88,46.04,45.27,45.47,2172004.0
2020-03-02 10:00:00,45.48,45.67,45.3,45.41,1339828.0,45.48,45.67,45.3,45.41,1339828.0
2020-03-02 10:05:00,45.38,45.4,44.87,45.07,2036300.0,45.38,45.4,44.87,45.07,2036300.0
2020-03-02 10:10:00,45.05,45.63,45.05,45.48,1876183.0,45.05,45.63,45.05,45.48,1876183.0
2020-03-02 10:15:00,45.48,45.6,45.17,45.41,1727285.0,45.48,45.6,45.17,45.41,1727285.0
2020-03-02 10:20:00,45.42,45.44,44.66,44.93,1861318.0,45.42,45.44,44.66,44.93,1861318.0
2020-03-02 10:25:00,44.93,45.19,44.78,45.03,1240815.0,44.93,45.19,44.78,45.03,1240815.0
2020-03-02 10:30:00,45.03,45.17,44.73,44.94,1023486.0,45.03,45.17,44.73,44.94,1023486.0
2020-03-02 10:35:00,44.94,45.63,44.91,45.58,1343147.0,44.94,45.63,44.91,45.58,1343147.0
2020-03-02 10:40:00,45.57,45.77,45.45,45.7,1694467.0,45.57,45.77,45.45,45.7,1694467.0
2020-03-02 10:45:00,45.71,46.06,45.68,46.06,1683007.0,45.71,46.06,45.68,46.06,1683007.0
2020-03-02 10:50:00,46.07,46.22,45.91,46.03,2224431.0,46.07,46.22,45.91,46.03,2224431.0
2020-03-02 10:55:00,46.04,46.17,45.74,45.76,1336959.0,46.04,46.17,45.74,45.76,1336959.0
2020-03-02 11:00:00,45.75,46.06,45.62,45.99,1310220.0,45.75,46.06,45.62,45.99,1310220.0
2020-03-02 11:05:00,46.0,46.01,45.58,45.77,1377817.0,46.0,46.01,45.58,45.77,1377817.0
2020-03-02 11:10:00,45.77,46.34,45.75,46.26,2247379.0,45.77,46.34,45.75,46.26,2247379.0
2020-03-02 11:15:00,46.26,46.38,46.11,46.21,1561991.0,46.26,46.38,46.11,46.21,1561991.0
2020-03-02 11:20:00,46.21,46.58,46.2,46.38,1371268.0,46.21,46.58,46.2,46.38,1371268.0
2020-03-02 11:25:00,46.37,46.52,46.29,46.39,984276.0,46.37,46.52,46.29,46.39,984276.0
2020-03-02 11:30:00,46.4,46.56,46.26,46.29,1278837.0,46.4,46.56,46.26,46.29,1278837.0
2020-03-02 11:35:00,46.3,46.71,46.2,46.69,1296172.0,46.3,46.71,46.2,46.69,1296172.0
2020-03-02 11:40:00,46.68,46.71,46.36,46.53,947523.0,46.68,46.71,46.36,46.53,947523.0
2020-03-02 11:45:00,46.53,46.55,46.37,46.47,773447.0,46.53,46.55,46.37,46.47,773447.0
2020-03-02 11:50:00,46.47,46.66,46.39,46.61,881555.0,46.47,46.66,46.39,46.61,881555.0
2020-03-02 11:55:00,46.61,46.87,46.6,46.8,952977.0,46.61,46.87,46.6,46.8,952977.0
2020-03-02 12:00:00,46.8,46.96,46.77,46.8,1052909.0,46.8,46.96,46.77,46.8,1052909.0
2020-03-02 12:05:00,46.81,46.97,46.64,46.75,1181666.0,46.81,46.97,46.64,46.75,1181666.0
2020-03-02 12:10:00,46.75,46.81,46.53,46.64,955368.0,46.75,46.81,46.53,46.64,955368.0
2020-03-02 12:15:00,46.65,46.67,46.31,46.43,956414.0,46.65,46.67,46.31,46.43,956414.0
2020-03-02 12:20:00,46.44,46.6,46.36,46.43,727698.0,46.44,46.6,46.36,46.43,727698.0
2020-03-02 12:25:00,46.44,46.69,46.41,46.62,758759.0,46.44,46.69,46.41,46.62,758759.0
2020-03-02 12:30:00,46.62,46.8,46.59,46.67,711730.0,46.62,46.8,46.59,46.67,711730.0
2020-03-02 12:35:00,46.67,46.9,46.66,46.82,584790.0,46.67,46.9,46.66,46.82,584790.0
2020-03-02 12:40:00,46.81,46.97,46.52,46.68,1048445.0,46.81,46.97,46.52,46.68,1048445.0
2020-03-02 12:45:00,46.71,46.97,46.7,46.86,715835.0,46.71,46.97,46.7,46.86,715835.0
2020-03-02 12:50:00,46.88,47.12,46.73,47.02,1117793.0,46.88,47.12,46.73,47.02,1117793.0
2020-03-02 12:55:00,47.02,47.2,46.9,47.01,1016441.0,47.02,47.2,46.9,47.01,1016441.0
2020-03-02 13:00:00,47.01,47.09,46.86,47.02,708006.0,47.01,47.09,46.86,47.02,708006.0
2020-03-02 13:05:00,47.02,47.03,46.68,46.75,755478.0,47.02,47.03,46.68,46.75,755478.0
2020-03-02 13:10:00,46.76,46.8,46.56,46.63,610133.0,46.76,46.8,46.56,46.63,610133.0
2020-03-02 13:15:00,46.64,46.71,46.43,46.48,691811.0,46.64,46.71,46.43,46.48,691811.0
2020-03-02 13:20:00,46.49,46.6,46.38,46.55,803696.0,46.49,46.6,46.38,46.55,803696.0
2020-03-02 13:25:00,46.56,46.67,46.25,46.39,1018436.0,46.56,46.67,46.25,46.39,1018436.0
2020-03-02 13:30:00,46.4,46.48,46.25,46.44,759214.0,46.4,46.48,46.25,46.44,759214.0
2020-03-02 13:35:00,46.42,46.76,46.4,46.7,829108.0,46.42,46.76,46.4,46.7,829108.0
2020-03-02 13:40:00,46.7,46.81,46.61,46.8,463996.0,46.7,46.81,46.61,46.8,463996.0
2020-03-02 13:45:00,46.8,46.87,46.49,46.57,785704.0,46.8,46.87,46.49,46.57,785704.0
2020-03-02 13:50:00,46.57,46.74,46.44,46.48,580839.0,46.57,46.74,46.44,46.48,580839.0
2020-03-02 13:55:00,46.48,46.8,46.48,46.76,560084.0,46.48,46.8,46.48,46.76,560084.0
2020-03-02 14:00:00,46.76,46.87,46.7,46.79,589545.0,46.76,46.87,46.7,46.79,589545.0
2020-03-02 14:05:00,46.78,46.93,46.63,46.91,531365.0,46.78,46.93,46.63,46.91,531365.0
2020-03-02 14:10:00,46.91,46.95,46.82,46.94,625455.0,46.91,46.95,46.82,46.94,625455.0
2020-03-02 14:15:00,46.93,46.95,46.79,46.83,541015.0,46.93,46.95,46.79,46.83,541015.0
2020-03-02 14:20:00,46.83,46.89,46.69,46.69,558395.0,46.83,46.89,46.69,46.69,558395.0
2020-03-02 14:25:00,46.7,46.82,46.59,46.6,660413.0,46.7,46.82,46.59,46.6,660413.0
2020-03-02 14:30:00,46.59,46.74,46.55,46.58,538279.0,46.59,46.74,46.55,46.58,538279.0
2020-03-02 14:35:00,46.58,46.61,46.26,46.28,749077.0,46.58,46.61,46.26,46.28,749077.0
2020-03-02 14:40:00,46.29,46.39,46.12,46.33,1208528.0,46.29,46.39,46.12,46.33,1208528.0
2020-03-02 14:45:00,46.32,46.53,46.22,46.46,865372.0,46.32,46.53,46.22,46.46,865372.0
2020-03-02 14:50:00,46.45,46.68,46.35,46.63,846497.0,46.45,46.68,46.35,46.63,846497.0
2020-03-02 14:55:00,46.62,46.66,46.26,46.34,752812.0,46.62,46.66,46.26,46.34,752812.0
2020-03-02 15:00:00,46.34,46.61,46.33,46.55,613325.0,46.34,46.61,46.33,46.55,613325.0
2020-03-02 15:05:00,46.54,46.73,46.52,46.6,696229.0,46.54,46.73,46.52,46.6,696229.0
2020-03-02 15:10:00,46.6,46.62,46.42,46.52,731653.0,46.6,46.62,46.42,46.52,731653.0
2020-03-02 15:15:00,46.51,46.64,46.39,46.47,737138.0,46.51,46.64,46.39,46.47,737138.0
2020-03-02 15:20:00,46.48,46.84,46.43,46.83,839647.0,46.48,46.84,46.43,46.83,839647.0
2020-03-02 15:25:00,46.82,46.87,46.71,46.81,714228.0,46.82,46.87,46.71,46.81,714228.0
2020-03-02 15:30:00,46.82,46.86,46.69,46.73,633882.0,46.82,46.86,46.69,46.73,633882.0
2020-03-02 15:35:00,46.73,46.95,46.71,46.91,857463.0,46.73,46.95,46.71,46.91,857463.0
2020-03-02 15:40:00,46.9,46.97,46.72,46.81,828680.0,46.9,46.97,46.72,46.81,828680.0
2020-03-02 15:45:00,46.81,47.07,46.81,47.01,1809959.0,46.81,47.07,46.81,47.01,1809959.0
2020-03-02 15:50:00,47.01,47.13,46.96,47.12,2024502.0,47.01,47.13,46.96,47.12,2024502.0
2020-03-02 15:55:00,47.11,47.46,47.0,47.44,2752625.0,47.11,47.46,47.0,47.44,2752625.0
2020-03-03 09:30:00,49.0,49.36,48.41,48.47,5800813.0,49.0,49.36,48.41,48.47,5800813.0
2020-03-03 09:35:00,48.49,48.58,48.05,48.54,2694769.0,48.49,48.58,48.05,48.54,2694769.0
2020-03-03 09:40:00,48.54,48.96,48.5,48.8,2498696.0,48.54,48.96,48.5,48.8,2498696.0
2020-03-03 09:45:00,48.79,49.15,48.71,49.04,2490522.0,48.79,49.15,48.71,49.04,2490522.0
2020-03-03 09:50:00,49.03,49.03,48.27,48.35,2504725.0,49.03,49.03,48.27,48.35,2504725.0
2020-03-03 09:55:00,48.34,48.59,48.12,48.47,2224059.0,48.34,48.59,48.12,48.47,2224059.0
2020-03-03 10:00:00,48.47,50.07,48.43,49.92,5909382.0,48.47,50.07,48.43,49.92,5909382.0
2020-03-03 10:05:00,49.94,50.2,49.36,49.61,3211709.0,49.94,50.2,49.36,49.61,3211709.0
2020-03-03 10:10:00,49.62,49.74,48.67,48.73,2494074.0,49.62,49.74,48.67,48.73,2494074.0
2020-03-03 10:15:00,48.73,49.04,48.52,48.79,2339977.0,48.73,49.04,48.52,48.79,2339977.0
2020-03-03 10:20:00,48.78,49.39,48.77,49.33,2271268.0,48.78,49.39,48.77,49.33,2271268.0
2020-03-03 10:25:00,49.33,49.46,49.01,49.04,2164703.0,49.33,49.46,49.01,49.04,2164703.0
2020-03-03 10:30:00,49.04,49.39,48.93,49.01,1973234.0,49.04,49.39,48.93,49.01,1973234.0
2020-03-03 10:35:00,49.02,49.37,48.99,49.12,1625571.0,49.02,49.37,48.99,49.12,1625571.0
2020-03-03 10:40:00,49.12,49.75,49.03,49.74,3020712.0,49.12,49.75,49.03,49.74,3020712.0
2020-03-03 10:45:00,49.73,49.81,49.43,49.53,2173655.0,49.73,49.81,49.43,49.53,2173655.0
2020-03-03 10:50:00,49.53,49.76,49.41,49.51,1638462.0,49.53,49.76,49.41,49.51,1638462.0
2020-03-03 10:55:00,49.51,49.82,49.42,49.77,1518506.0,49.51,49.82,49.42,49.77,1518506.0
2020-03-03 11:00:00,49.76,49.91,49.51,49.64,1527357.0,49.76,49.91,49.51,49.64,1527357.0
2020-03-03 11:05:00,49.64,49.66,49.06,49.15,1749045.0,49.64,49.66,49.06,49.15,1749045.0
2020-03-03 11:10:00,49.15,49.15,48.51,48.61,2393346.0,49.15,49.15,48.51,48.61,2393346.0
2020-03-03 11:15:00,48.61,49.2,48.6,48.91,1968678.0,48.61,49.2,48.6,48.91,1968678.0
2020-03-03 11:20:00,48.91,48.98,48.22,48.26,2057243.0,48.91,48.98,48.22,48.26,2057243.0
2020-03-03 11:25:00,48.28,48.5,48.0,48.19,2493751.0,48.28,48.5,48.0,48.19,2493751.0
2020-03-03 11:30:00,48.18,48.52,48.11,48.48,1725572.0,48.18,48.52,48.11,48.48,1725572.0
2020-03-03 11:35:00,48.48,48.85,48.26,48.82,1885480.0,48.48,48.85,48.26,48.82,1885480.0
2020-03-03 11:40:00,48.83,48.9,48.49,48.67,1168961.0,48.83,48.9,48.49,48.67,1168961.0
2020-03-03 11:45:00,48.68,48.76,48.32,48.39,1085244.0,48.68,48.76,48.32,48.39,1085244.0
2020-03-03 11:50:00,48.39,48.74,48.32,48.63,1033731.0,48.39,48.74,48.32,48.63,1033731.0
2020-03-03 11:55:00,48.65,49.06,48.54,49.03,1403347.0,48.65,49.06,48.54,49.03,1403347.0
2020-03-03 12:00:00,49.02,49.11,48.82,49.1,1275211.0,49.02,49.11,48.82,49.1,1275211.0
2020-03-03 12:05:00,49.1,49.29,48.98,49.23,975713.0,49.1,49.29,48.98,49.23,975713.0
2020-03-03 12:10:00,49.22,49.27,48.73,48.76,1128659.0,49.22,49.27,48.73,48.76,1128659.0
2020-03-03 12:15:00,48.77,48.82,48.58,48.74,1107140.0,48.77,48.82,48.58,48.74,1107140.0
2020-03-03 12:20:00,48.75,48.97,48.63,48.95,827304.0,48.75,48.97,48.63,48.95,827304.0
2020-03-03 12:25:00,48.96,49.0,48.55,48.63,920123.0,48.96,49.0,48.55,48.63,920123.0
2020-03-03 12:30:00,48.63,48.68,48.39,48.51,989020.0,48.63,48.68,48.39,48.51,989020.0
2020-03-03 12:35:00,48.52,48.71,48.48,48.66,741720.0,48.52,48.71,48.48,48.66,741720.0
2020-03-03 12:40:00,48.66,48.76,48.43,48.48,756060.0,48.66,48.76,48.43,48.48,756060.0
2020-03-03 12:45:00,48.48,48.79,48.46,48.65,808989.0,48.48,48.79,48.46,48.65,808989.0
2020-03-03 12:50:00,48.67,48.69,48.42,48.46,618562.0,48.67,48.69,48.42,48.46,618562.0
2020-03-03 12:55:00,48.45,48.54,48.34,48.45,806286.0,48.45,48.54,48.34,48.45,806286.0
2020-03-03 13:00:00,48.45,48.46,48.03,48.12,1145362.0,48.45,48.46,48.03,48.12,1145362.0
2020-03-03 13:05:00,48.12,48.2,48.0,48.06,1063424.0,48.12,48.2,48.0,48.06,1063424.0
2020-03-03 13:10:00,48.05,48.14,47.76,47.82,1307817.0,48.05,48.14,47.76,47.82,1307817.0
2020-03-03 13:15:00,47.82,47.99,47.69,47.76,925065.0,47.82,47.99,47.69,47.76,925065.0
2020-03-03 13:20:00,47.77,47.9,47.33,47.48,1589215.0,47.77,47.9,47.33,47.48,1589215.0
2020-03-03 13:25:00,47.48,47.58,47.0,47.32,2055468.0,47.48,47.58,47.0,47.32,2055468.0
2020-03-03 13:30:00,47.32,47.55,47.01,47.5,1251967.0,47.32,47.55,47.01,47.5,1251967.0
2020-03-03 13:35:00,47.48,47.52,47.26,47.46,1094525.0,47.48,47.52,47.26,47.46,1094525.0
2020-03-03 13:40:00,47.45,47.49,46.82,46.83,1294075.0,47.45,47.49,46.82,46.83,1294075.0
2020-03-03 13:45:00,46.83,47.07,46.62,46.63,1353001.0,46.83,47.07,46.62,46.63,1353001.0
2020-03-03 13:50:00,46.65,46.83,46.5,46.6,1369252.0,46.65,46.83,46.5,46.6,1369252.0
2020-03-03 13:55:00,46.6,46.63,46.16,46.19,1506802.0,46.6,46.63,46.16,46.19,1506802.0
2020-03-03 14:00:00,46.19,46.49,46.07,46.1,1400094.0,46.19,46.49,46.07,46.1,1400094.0
2020-03-03 14:05:00,46.1,46.14,45.67,45.71,1947607.0,46.1,46.14,45.67,45.71,1947607.0
2020-03-03 14:10:00,45.7,46.49,45.7,46.48,2136432.0,45.7,46.49,45.7,46.48,2136432.0
2020-03-03 14:15:00,46.47,46.52,45.98,46.02,1319611.0,46.47,46.52,45.98,46.02,1319611.0
2020-03-03 14:20:00,46.02,46.31,45.86,45.98,1658028.0,46.02,46.31,45.86,45.98,1658028.0
2020-03-03 14:25:00,45.99,46.64,45.93,46.5,1539853.0,45.99,46.64,45.93,46.5,1539853.0
2020-03-03 14:30:00,46.5,46.79,46.45,46.69,1493354.0,46.5,46.79,46.45,46.69,1493354.0
2020-03-03 14:35:00,46.69,46.76,46.32,46.36,1212792.0,46.69,46.76,46.32,46.36,1212792.0
2020-03-03 14:40:00,46.35,46.57,46.16,46.38,1131116.0,46.35,46.57,46.16,46.38,1131116.0
2020-03-03 14:45:00,46.37,46.86,46.35,46.79,1035015.0,46.37,46.86,46.35,46.79,1035015.0
2020-03-03 14:50:00,46.79,46.99,46.57,46.97,1160154.0,46.79,46.99,46.57,46.97,1160154.0
2020-03-03 14:55:00,46.97,46.98,46.76,46.89,911604.0,46.97,46.98,46.76,46.89,911604.0
2020-03-03 15:00:00,46.89,47.14,46.77,47.12,1170708.0,46.89,47.14,46.77,47.12,1170708.0
2020-03-03 15:05:00,47.13,47.14,46.67,46.8,1249868.0,47.13,47.14,46.67,46.8,1249868.0
2020-03-03 15:10:00,46.82,47.2,46.78,47.1,1361381.0,46.82,47.2,46.78,47.1,1361381.0
2020-03-03 15:15:00,47.1,47.2,46.92,47.07,892961.0,47.1,47.2,46.92,47.07,892961.0
2020-03-03 15:20:00,47.06,47.1,46.6,46.64,1126174.0,47.06,47.1,46.6,46.64,1126174.0
2020-03-03 15:25:00,46.65,47.15,46.59,47.1,1333732.0,46.65,47.15,46.59,47.1,1333732.0
2020-03-03 15:30:00,47.1,47.11,46.73,46.95,1052089.0,47.1,47.11,46.73,46.95,1052089.0
2020-03-03 15:35:00,46.95,47.03,46.53,46.62,1283971.0,46.95,47.03,46.53,46.62,1283971.0
2020-03-03 15:40:00,46.62,47.09,46.51,47.02,1382664.0,46.62,47.09,46.51,47.02,1382664.0
2020-03-03 15:45:00,47.03,47.26,46.83,46.84,1543595.0,47.03,47.26,46.83,46.84,1543595.0
2020-03-03 15:50:00,46.85,47.06,46.57,47.04,2066332.0,46.85,47.06,46.57,47.04,2066332.0
2020-03-03 15:55:00,47.03,47.27,46.67,46.74,2281182.0,47.03,47.27,46.67,46.74,2281182.0
2020-03-04 09:30:00,48.25,48.26,47.55,47.65,3469098.0,48.25,48.26,47.55,47.65,3469098.0
2020-03-04 09:35:00,47.66,47.91,47.34,47.46,3266950.0,47.66,47.91,47.34,47.46,3266950.0
2020-03-04 09:40:00,47.45,47.78,47.45,47.71,1676889.0,47.45,47.78,47.45,47.71,1676889.0
2020-03-04 09:45:00,47.71,47.99,47.61,47.75,1660598.0,47.71,47.99,47.61,47.75,1660598.0
2020-03-04 09:50:00,47.74,47.99,47.48,47.49,1629210.0,47.74,47.99,47.48,47.49,1629210.0
2020-03-04 09:55:00,47.48,47.67,47.21,47.42,1595985.0,47.48,47.67,47.21,47.42,1595985.0
2020-03-04 10:00:00,47.43,47.75,47.33,47.61,1347362.0,47.43,47.75,47.33,47.61,1347362.0
2020-03-04 10:05:00,47.61,47.8,47.38,47.7,1292473.0,47.61,47.8,47.38,47.7,1292473.0
2020-03-04 10:10:00,47.7,47.96,47.64,47.89,1236740.0,47.7,47.96,47.64,47.89,1236740.0
2020-03-04 10:15:00,47.89,48.31,47.8,48.3,1916626.0,47.89,48.31,47.8,48.3,1916626.0
2020-03-04 10:20:00,48.31,48.5,48.06,48.39,2152659.0,48.31,48.5,48.06,48.39,2152659.0
2020-03-04 10:25:00,48.38,48.58,48.2,48.41,1945700.0,48.38,48.58,48.2,48.41,1945700.0
2020-03-04 10:30:00,48.42,48.48,48.17,48.17,1181341.0,48.42,48.48,48.17,48.17,1181341.0
2020-03-04 10:35:00,48.18,48.39,48.1,48.21,1058874.0,48.18,48.39,48.1,48.21,1058874.0
2020-03-04 10:40:00,48.21,48.48,48.17,48.46,1149090.0,48.21,48.48,48.17,48.46,1149090.0
2020-03-04 10:45:00,48.47,48.51,48.25,48.4,1050889.0,48.47,48.51,48.25,48.4,1050889.0
2020-03-04 10:50:00,48.41,48.59,48.29,48.37,1371404.0,48.41,48.59,48.29,48.37,1371404.0
2020-03-04 10:55:00,48.37,48.53,48.25,48.3,1336817.0,48.37,48.53,48.25,48.3,1336817.0
2020-03-04 11:00:00,48.3,48.48,48.29,48.31,988571.0,48.3,48.48,48.29,48.31,988571.0
2020-03-04 11:05:00,48.32,48.38,48.02,48.19,1205238.0,48.32,48.38,48.02,48.19,1205238.0
2020-03-04 11:10:00,48.17,48.33,48.12,48.21,1147868.0,48.17,48.33,48.12,48.21,1147868.0
2020-03-04 11:15:00,48.23,48.28,48.06,48.2,748820.0,48.23,48.28,48.06,48.2,748820.0
2020-03-04 11:20:00,48.2,48.24,47.93,48.12,1027921.0,48.2,48.24,47.93,48.12,1027921.0
2020-03-04 11:25:00,48.12,48.37,48.06,48.34,796738.0,48.12,48.37,48.06,48.34,796738.0
2020-03-04 11:30:00,48.35,48.48,48.27,48.46,890709.0,48.35,48.48,48.27,48.46,890709.0
2020-03-04 11:35:00,48.45,48.49,48.19,48.23,840255.0,48.45,48.49,48.19,48.23,840255.0
2020-03-04 11:40:00,48.24,48.32,48.08,48.29,797390.0,48.24,48.32,48.08,48.29,797390.0
2020-03-04 11:45:00,48.29,48.33,48.05,48.09,826875.0,48.29,48.33,48.05,48.09,826875.0
2020-03-04 11:50:00,48.09,48.29,48.03,48.08,557688.0,48.09,48.29,48.03,48.08,557688.0
2020-03-04 11:55:00,48.08,48.31,47.99,48.19,734465.0,48.08,48.31,47.99,48.19,734465.0
2020-03-04 12:00:00,48.19,48.42,48.19,48.35,724462.0,48.19,48.42,48.19,48.35,724462.0
2020-03-04 12:05:00,48.36,48.39,48.23,48.34,423159.0,48.36,48.39,48.23,48.34,423159.0
2020-03-04 12:10:00,48.33,48.55,48.33,48.53,648326.0,48.33,48.55,48.33,48.53,648326.0
2020-03-04 12:15:00,48.53,48.74,48.51,48.6,1335695.0,48.53,48.74,48.51,48.6,1335695.0
2020-03-04 12:20:00,48.61,48.76,48.51,48.57,707649.0,48.61,48.76,48.51,48.57,707649.0
2020-03-04 12:25:00,48.58,48.76,48.47,48.73,688892.0,48.58,48.76,48.47,48.73,688892.0
2020-03-04 12:30:00,48.72,48.83,48.63,48.69,721443.0,48.72,48.83,48.63,48.69,721443.0
2020-03-04 12:35:00,48.69,48.77,48.63,48.63,606294.0,48.69,48.77,48.63,48.63,606294.0
2020-03-04 12:40:00,48.62,48.67,48.54,48.63,422789.0,48.62,48.67,48.54,48.63,422789.0
2020-03-04 12:45:00,48.63,48.9,48.59,48.89,719351.0,48.63,48.9,48.59,48.89,719351.0
2020-03-04 12:50:00,48.9,49.11,48.85,49.05,1338705.0,48.9,49.11,48.85,49.05,1338705.0
2020-03-04 12:55:00,49.06,49.18,49.01,49.17,1115090.0,49.06,49.18,49.01,49.17,1115090.0
2020-03-04 13:00:00,49.16,49.25,49.02,49.19,983409.0,49.16,49.25,49.02,49.19,983409.0
2020-03-04 13:05:00,49.2,49.24,49.03,49.13,683523.0,49.2,49.24,49.03,49.13,683523.0
2020-03-04 13:10:00,49.13,49.13,49.01,49.1,621331.0,49.13,49.13,49.01,49.1,621331.0
2020-03-04 13:15:00,49.1,49.35,49.09,49.33,1142111.0,49.1,49.35,49.09,49.33,1142111.0
2020-03-04 13:20:00,49.34,49.47,49.28,49.47,800761.0,49.34,49.47,49.28,49.47,800761.0
2020-03-04 13:25:00,49.46,49.55,49.26,49.37,1335422.0,49.46,49.55,49.26,49.37,1335422.0
2020-03-04 13:30:00,49.37,49.43,49.31,49.38,521914.0,49.37,49.43,49.31,49.38,521914.0
2020-03-04 13:35:00,49.39,49.42,49.26,49.27,644132.0,49.39,49.42,49.26,49.27,644132.0
2020-03-04 13:40:00,49.27,49.36,49.23,49.33,618759.0,49.27,49.36,49.23,49.33,618759.0
2020-03-04 13:45:00,49.34,49.44,49.28,49.4,531834.0,49.34,49.44,49.28,49.4,531834.0
2020-03-04 13:50:00,49.4,49.5,49.36,49.44,721018.0,49.4,49.5,49.36,49.44,721018.0
2020-03-04 13:55:00,49.44,49.45,49.17,49.24,716069.0,49.44,49.45,49.17,49.24,716069.0
2020-03-04 14:00:00,49.23,49.31,49.06,49.22,985468.0,49.23,49.31,49.06,49.22,985468.0
2020-03-04 14:05:00,49.21,49.27,49.08,49.22,765902.0,49.21,49.27,49.08,49.22,765902.0
2020-03-04 14:10:00,49.21,49.33,49.2,49.27,502270.0,49.21,49.33,49.2,49.27,502270.0
2020-03-04 14:15:00,49.27,49.55,49.23,49.48,881479.0,49.27,49.55,49.23,49.48,881479.0
2020-03-04 14:20:00,49.48,49.54,49.38,49.47,686258.0,49.48,49.54,49.38,49.47,686258.0
2020-03-04 14:25:00,49.48,49.67,49.47,49.57,1064113.0,49.48,49.67,49.47,49.57,1064113.0
2020-03-04 14:30:00,49.57,49.66,49.37,49.39,847991.0,49.57,49.66,49.37,49.39,847991.0
2020-03-04 14:35:00,49.38,49.49,49.24,49.26,836319.0,49.38,49.49,49.24,49.26,836319.0
2020-03-04 14:40:00,49.26,49.34,49.15,49.26,1091612.0,49.26,49.34,49.15,49.26,1091612.0
2020-03-04 14:45:00,49.26,49.27,49.03,49.11,821963.0,49.26,49.27,49.03,49.11,821963.0
2020-03-04 14:50:00,49.11,49.21,48.96,49.08,994444.0,49.11,49.21,48.96,49.08,994444.0
2020-03-04 14:55:00,49.08,49.27,49.08,49.2,655529.0,49.08,49.27,49.08,49.2,655529.0
2020-03-04 15:00:00,49.19,49.43,49.16,49.37,814828.0,49.19,49.43,49.16,49.37,814828.0
2020-03-04 15:05:00,49.37,49.6,49.29,49.39,1057975.0,49.37,49.6,49.29,49.39,1057975.0
2020-03-04 15:10:00,49.39,49.49,49.33,49.41,748338.0,49.39,49.49,49.33,49.41,748338.0
2020-03-04 15:15:00,49.41,49.45,49.36,49.42,422717.0,49.41,49.45,49.36,49.42,422717.0
2020-03-04 15:20:00,49.43,49.7,49.42,49.66,964101.0,49.43,49.7,49.42,49.66,964101.0
2020-03-04 15:25:00,49.65,49.72,49.59,49.71,745748.0,49.65,49.72,49.59,49.71,745748.0
2020-03-04 15:30:00,49.71,49.86,49.7,49.82,1119110.0,49.71,49.86,49.7,49.82,1119110.0
2020-03-04 15:35:00,49.82,49.82,49.67,49.77,1151409.0,49.82,49.82,49.67,49.77,1151409.0
2020-03-04 15:40:00,49.78,49.79,49.61,49.66,944113.0,49.78,49.79,49.61,49.66,944113.0
2020-03-04 15:45:00,49.65,49.94,49.64,49.93,1719326.0,49.65,49.94,49.64,49.93,1719326.0
2020-03-04 15:50:00,49.92,50.1,49.92,50.08,2677225.0,49.92,50.1,49.92,50.08,2677225.0
2020-03-04 15:55:00,50.09,50.14,50.0,50.11,2241767.0,50.09,50.14,50.0,50.11,2241767.0
2020-03-05 09:30:00,48.7,49.19,48.35,49.17,3542445.0,48.7,49.19,48.35,49.17,3542445.0
2020-03-05 09:35:00,49.18,49.6,49.07,49.31,2287130.0,49.18,49.6,49.07,49.31,2287130.0
2020-03-05 09:40:00,49.32,49.38,48.86,49.05,1825676.0,49.32,49.38,48.86,49.05,1825676.0
2020-03-05 09:45:00,49.04,49.26,48.71,48.76,1538416.0,49.04,49.26,48.71,48.76,1538416.0
2020-03-05 09:50:00,48.76,48.92,48.59,48.77,2091605.0,48.76,48.92,48.59,48.77,2091605.0
2020-03-05 09:55:00,48.77,48.86,48.43,48.81,1506528.0,48.77,48.86,48.43,48.81,1506528.0
2020-03-05 10:00:00,48.8,48.96,48.66,48.72,1269451.0,48.8,48.96,48.66,48.72,1269451.0
2020-03-05 10:05:00,48.72,48.76,48.57,48.67,989299.0,48.72,48.76,48.57,48.67,989299.0
2020-03-05 10:10:00,48.66,49.15,48.63,49.07,1460417.0,48.66,49.15,48.63,49.07,1460417.0
2020-03-05 10:15:00,49.05,49.21,48.91,49.15,1166103.0,49.05,49.21,48.91,49.15,1166103.0
2020-03-05 10:20:00,49.15,49.36,49.04,49.19,1340822.0,49.15,49.36,49.04,49.19,1340822.0
2020-03-05 10:25:00,49.2,49.21,48.98,48.99,891999.0,49.2,49.21,48.98,48.99,891999.0
2020-03-05 10:30:00,48.98,49.26,48.98,49.25,1100290.0,48.98,49.26,48.98,49.25,1100290.0
2020-03-05 10:35:00,49.24,49.25,49.01,49.01,1070716.0,49.24,49.25,49.01,49.01,1070716.0
2020-03-05 10:40:00,49.02,49.22,48.97,49.08,851171.0,49.02,49.22,48.97,49.08,851171.0
2020-03-05 10:45:00,49.07,49.42,49.02,49.33,1006743.0,49.07,49.42,49.02,49.33,1006743.0
2020-03-05 10:50:00,49.32,49.47,49.2,49.39,1189086.0,49.32,49.47,49.2,49.39,1189086.0
2020-03-05 10:55:00,49.39,49.4,49.05,49.13,897506.0,49.39,49.4,49.05,49.13,897506.0
2020-03-05 11:00:00,49.13,49.29,48.82,48.98,1260041.0,49.13,49.29,48.82,48.98,1260041.0
2020-03-05 11:05:00,48.99,49.29,48.92,49.27,1233965.0,48.99,49.29,48.92,49.27,1233965.0
2020-03-05 11:10:00,49.27,49.58,49.2,49.42,1169115.0,49.27,49.58,49.2,49.42,1169115.0
2020-03-05 11:15:00,49.42,49.69,49.39,49.63,875220.0,49.42,49.69,49.39,49.63,875220.0
2020-03-05 11:20:00,49.62,49.67,49.45,49.47,893575.0,49.62,49.67,49.45,49.47,893575.0
2020-03-05 11:25:00,49.46,49.72,49.41,49.58,901095.0,49.46,49.72,49.41,49.58,901095.0
2020-03-05 11:30:00,49.58,49.67,49.44,49.44,617988.0,49.58,49.67,49.44,49.44,617988.0
2020-03-05 11:35:00,49.44,49.46,49.24,49.26,848044.0,49.44,49.46,49.24,49.26,848044.0
2020-03-05 11:40:00,49.26,49.43,49.24,49.29,646553.0,49.26,49.43,49.24,49.29,646553.0
2020-03-05 11:45:00,49.28,49.47,49.24,49.44,588538.0,49.28,49.47,49.24,49.44,588538.0
2020-03-05 11:50:00,49.43,49.46,49.21,49.34,435213.0,49.43,49.46,49.21,49.34,435213.0
2020-03-05 11:55:00,49.33,49.33,48.99,49.1,1103899.0,49.33,49.33,48.99,49.1,1103899.0
2020-03-05 12:00:00,49.11,49.17,48.94,49.01,735339.0,49.11,49.17,48.94,49.01,735339.0
2020-03-05 12:05:00,49.01,49.03,48.73,48.78,999315.0,49.01,49.03,48.73,48.78,999315.0
2020-03-05 12:10:00,48.77,48.91,48.71,48.79,822146.0,48.77,48.91,48.71,48.79,822146.0
2020-03-05 12:15:00,48.78,48.91,48.72,48.84,597027.0,48.78,48.91,48.72,48.84,597027.0
2020-03-05 12:20:00,48.85,48.95,48.77,48.79,697623.0,48.85,48.95,48.77,48.79,697623.0
2020-03-05 12:25:00,48.77,48.99,48.77,48.94,656206.0,48.77,48.99,48.77,48.94,656206.0
2020-03-05 12:30:00,48.94,49.15,48.92,49.1,837472.0,48.94,49.15,48.92,49.1,837472.0
2020-03-05 12:35:00,49.1,49.15,48.52,48.55,1233835.0,49.1,49.15,48.52,48.55,1233835.0
2020-03-05 12:40:00,48.54,48.6,48.1,48.12,2080474.0,48.54,48.6,48.1,48.12,2080474.0
2020-03-05 12:45:00,48.13,48.34,47.96,48.26,1863009.0,48.13,48.34,47.96,48.26,1863009.0
2020-03-05 12:50:00,48.26,48.32,48.08,48.22,1023021.0,48.26,48.32,48.08,48.22,1023021.0
2020-03-05 12:55:00,48.22,48.25,48.01,48.01,1042209.0,48.22,48.25,48.01,48.01,1042209.0
2020-03-05 13:00:00,48.01,48.26,47.98,48.16,1094728.0,48.01,48.26,47.98,48.16,1094728.0
2020-03-05 13:05:00,48.16,48.29,48.0,48.09,765990.0,48.16,48.29,48.0,48.09,765990.0
2020-03-05 13:10:00,48.09,48.26,47.88,48.1,1067768.0,48.09,48.26,47.88,48.1,1067768.0
2020-03-05 13:15:00,48.12,48.19,47.96,48.13,795686.0,48.12,48.19,47.96,48.13,795686.0
2020-03-05 13:20:00,48.12,48.38,48.06,48.29,1019021.0,48.12,48.38,48.06,48.29,1019021.0
2020-03-05 13:25:00,48.3,48.49,48.26,48.45,933953.0,48.3,48.49,48.26,48.45,933953.0
2020-03-05 13:30:00,48.46,48.6,48.34,48.53,940857.0,48.46,48.6,48.34,48.53,940857.0
2020-03-05 13:35:00,48.52,48.66,48.32,48.34,918763.0,48.52,48.66,48.32,48.34,918763.0
2020-03-05 13:40:00,48.35,48.39,48.21,48.24,767610.0,48.35,48.39,48.21,48.24,767610.0
2020-03-05 13:45:00,48.25,48.58,48.22,48.54,730273.0,48.25,48.58,48.22,48.54,730273.0
2020-03-05 13:50:00,48.54,48.63,48.32,48.33,740051.0,48.54,48.63,48.32,48.33,740051.0
2020-03-05 13:55:00,48.33,48.41,48.25,48.35,716612.0,48.33,48.41,48.25,48.35,716612.0
2020-03-05 14:00:00,48.34,48.34,47.97,48.05,1067787.0,48.34,48.34,47.97,48.05,1067787.0
2020-03-05 14:05:00,48.05,48.24,48.02,48.16,726012.0,48.05,48.24,48.02,48.16,726012.0
2020-03-05 14:10:00,48.17,48.4,48.1,48.29,883809.0,48.17,48.4,48.1,48.29,883809.0
2020-03-05 14:15:00,48.29,48.29,48.1,48.13,575571.0,48.29,48.29,48.1,48.13,575571.0
2020-03-05 14:20:00,48.14,48.2,47.98,47.99,830201.0,48.14,48.2,47.98,47.99,830201.0
2020-03-05 14:25:00,47.98,48.01,47.81,47.9,1274505.0,47.98,48.01,47.81,47.9,1274505.0
2020-03-05 14:30:00,47.91,48.17,47.9,48.1,793114.0,47.91,48.17,47.9,48.1,793114.0
2020-03-05 14:35:00,48.09,48.29,48.03,48.21,805180.0,48.09,48.29,48.03,48.21,805180.0
2020-03-05 14:40:00,48.21,48.31,48.1,48.12,703510.0,48.21,48.31,48.1,48.12,703510.0
2020-03-05 14:45:00,48.12,48.15,47.97,48.14,660136.0,48.12,48.15,47.97,48.14,660136.0
2020-03-05 14:50:00,48.13,48.25,48.01,48.02,656307.0,48.13,48.25,48.01,48.02,656307.0
2020-03-05 14:55:00,48.02,48.23,48.01,48.13,654214.0,48.02,48.23,48.01,48.13,654214.0
2020-03-05 15:00:00,48.14,48.15,48.0,48.01,622513.0,48.14,48.15,48.0,48.01,622513.0
2020-03-05 15:05:00,48.01,48.13,47.96,48.05,1016863.0,48.01,48.13,47.96,48.05,1016863.0
2020-03-05 15:10:00,48.05,48.15,47.7,47.81,1498432.0,48.05,48.15,47.7,47.81,1498432.0
2020-03-05 15:15:00,47.8,47.89,47.68,47.85,903482.0,47.8,47.89,47.68,47.85,903482.0
2020-03-05 15:20:00,47.85,47.98,47.7,47.71,966409.0,47.85,47.98,47.7,47.71,966409.0
2020-03-05 15:25:00,47.71,47.76,47.51,47.61,1574315.0,47.71,47.76,47.51,47.61,1574315.0
2020-03-05 15:30:00,47.62,48.18,47.53,48.06,1689436.0,47.62,48.18,47.53,48.06,1689436.0
2020-03-05 15:35:00,48.05,48.09,47.77,47.78,1370694.0,48.05,48.09,47.77,47.78,1370694.0
2020-03-05 15:40:00,47.78,48.02,47.68,47.98,1133884.0,47.78,48.02,47.68,47.98,1133884.0
2020-03-05 15:45:00,47.99,48.16,47.78,48.04,1704620.0,47.99,48.16,47.78,48.04,1704620.0
2020-03-05 15:50:00,48.05,48.25,47.94,48.01,2285947.0,48.05,48.25,47.94,48.01,2285947.0
2020-03-05 15:55:00,48.01,48.26,47.87,48.14,2101300.0,48.01,48.26,47.87,48.14,2101300.0
2020-03-06 09:30:00,49.52,49.54,48.33,48.72,6242861.0,49.52,49.54,48.33,48.72,6242861.0
2020-03-06 09:35:00,48.72,49.18,48.26,48.26,3959725.0,48.72,49.18,48.26,48.26,3959725.0
2020-03-06 09:40:00,48.26,48.27,47.66,47.76,3896101.0,48.26,48.27,47.66,47.76,3896101.0
2020-03-06 09:45:00,47.75,47.93,47.3,47.35,2724841.0,47.75,47.93,47.3,47.35,2724841.0
2020-03-06 09:50:00,47.36,47.49,46.81,47.16,3173028.0,47.36,47.49,46.81,47.16,3173028.0
2020-03-06 09:55:00,47.17,47.82,47.03,47.6,2698256.0,47.17,47.82,47.03,47.6,2698256.0
2020-03-06 10:00:00,47.61,47.91,47.51,47.71,1957967.0,47.61,47.91,47.51,47.71,1957967.0
2020-03-06 10:05:00,47.72,47.95,47.29,47.43,1883631.0,47.72,47.95,47.29,47.43,1883631.0
2020-03-06 10:10:00,47.43,47.72,47.27,47.65,1405776.0,47.43,47.72,47.27,47.65,1405776.0
2020-03-06 10:15:00,47.64,48.0,47.62,47.79,1746446.0,47.64,48.0,47.62,47.79,1746446.0
2020-03-06 10:20:00,47.79,48.08,47.67,48.07,1512512.0,47.79,48.08,47.67,48.07,1512512.0
2020-03-06 10:25:00,48.06,48.53,48.02,48.38,3150096.0,48.06,48.53,48.02,48.38,3150096.0
2020-03-06 10:30:00,48.37,48.65,48.17,48.23,2115143.0,48.37,48.65,48.17,48.23,2115143.0
2020-03-06 10:35:00,48.23,48.98,48.2,48.94,2273243.0,48.23,48.98,48.2,48.94,2273243.0
2020-03-06 10:40:00,48.95,49.18,48.81,48.85,2558437.0,48.95,49.18,48.81,48.85,2558437.0
2020-03-06 10:45:00,48.85,48.93,48.53,48.66,1851624.0,48.85,48.93,48.53,48.66,1851624.0
2020-03-06 10:50:00,48.65,48.8,48.46,48.58,1394465.0,48.65,48.8,48.46,48.58,1394465.0
2020-03-06 10:55:00,48.58,48.73,48.36,48.6,1451132.0,48.58,48.73,48.36,48.6,1451132.0
2020-03-06 11:00:00,48.6,48.65,48.28,48.34,1253480.0,48.6,48.65,48.28,48.34,1253480.0
2020-03-06 11:05:00,48.33,48.42,47.94,48.04,1530231.0,48.33,48.42,47.94,48.04,1530231.0
2020-03-06 11:10:00,48.03,48.24,47.88,47.94,1348664.0,48.03,48.24,47.88,47.94,1348664.0
2020-03-06 11:15:00,47.95,48.17,47.81,48.0,1163061.0,47.95,48.17,47.81,48.0,1163061.0
2020-03-06 11:20:00,47.98,48.05,47.75,47.91,1113864.0,47.98,48.05,47.75,47.91,1113864.0
2020-03-06 11:25:00,47.91,48.17,47.86,48.08,1642299.0,47.91,48.17,47.86,48.08,1642299.0
2020-03-06 11:30:00,48.08,48.23,47.98,48.02,1678660.0,48.08,48.23,47.98,48.02,1678660.0
2020-03-06 11:35:00,48.01,48.06,47.76,47.93,1241681.0,48.01,48.06,47.76,47.93,1241681.0
2020-03-06 11:40:00,47.93,47.93,47.51,47.55,1100331.0,47.93,47.93,47.51,47.55,1100331.0
2020-03-06 11:45:00,47.56,47.59,47.36,47.4,1410989.0,47.56,47.59,47.36,47.4,1410989.0
2020-03-06 11:50:00,47.4,47.61,47.37,47.56,1094315.0,47.4,47.61,47.37,47.56,1094315.0
2020-03-06 11:55:00,47.57,47.57,47.3,47.35,1020503.0,47.57,47.57,47.3,47.35,1020503.0
2020-03-06 12:00:00,47.35,47.45,47.17,47.23,1021854.0,47.35,47.45,47.17,47.23,1021854.0
2020-03-06 12:05:00,47.23,47.41,47.13,47.3,906926.0,47.23,47.41,47.13,47.3,906926.0
2020-03-06 12:10:00,47.3,47.49,47.28,47.43,734895.0,47.3,47.49,47.28,47.43,734895.0
2020-03-06 12:15:00,47.43,47.71,47.41,47.48,1084944.0,47.43,47.71,47.41,47.48,1084944.0
2020-03-06 12:20:00,47.47,47.62,47.36,47.39,749820.0,47.47,47.62,47.36,47.39,749820.0
2020-03-06 12:25:00,47.38,47.48,47.26,47.37,679098.0,47.38,47.48,47.26,47.37,679098.0
2020-03-06 12:30:00,47.38,47.63,47.3,47.62,849290.0,47.38,47.63,47.3,47.62,849290.0
2020-03-06 12:35:00,47.62,47.97,47.54,47.75,1356556.0,47.62,47.97,47.54,47.75,1356556.0
2020-03-06 12:40:00,47.75,48.01,47.69,47.99,893552.0,47.75,48.01,47.69,47.99,893552.0
2020-03-06 12:45:00,47.99,48.06,47.74,47.77,901023.0,47.99,48.06,47.74,47.77,901023.0
2020-03-06 12:50:00,47.77,47.87,47.68,47.74,495309.0,47.77,47.87,47.68,47.74,495309.0
2020-03-06 12:55:00,47.75,47.81,47.55,47.6,875126.0,47.75,47.81,47.55,47.6,875126.0
2020-03-06 13:00:00,47.6,47.74,47.58,47.64,617277.0,47.6,47.74,47.58,47.64,617277.0
2020-03-06 13:05:00,47.65,47.76,47.57,47.64,617464.0,47.65,47.76,47.57,47.64,617464.0
2020-03-06 13:10:00,47.64,47.73,47.5,47.52,683683.0,47.64,47.73,47.5,47.52,683683.0
2020-03-06 13:15:00,47.51,47.6,47.42,47.51,537062.0,47.51,47.6,47.42,47.51,537062.0
2020-03-06 13:20:00,47.5,47.71,47.5,47.64,950184.0,47.5,47.71,47.5,47.64,950184.0
2020-03-06 13:25:00,47.64,47.65,47.36,47.43,614745.0,47.64,47.65,47.36,47.43,614745.0
2020-03-06 13:30:00,47.42,47.54,47.25,47.27,720777.0,47.42,47.54,47.25,47.27,720777.0
2020-03-06 13:35:00,47.28,47.45,47.23,47.42,577088.0,47.28,47.45,47.23,47.42,577088.0
2020-03-06 13:40:00,47.42,47.52,47.28,47.29,574165.0,47.42,47.52,47.28,47.29,574165.0
2020-03-06 13:45:00,47.3,47.3,46.98,47.04,1373561.0,47.3,47.3,46.98,47.04,1373561.0
2020-03-06 13:50:00,47.04,47.16,47.0,47.0,632958.0,47.04,47.16,47.0,47.0,632958.0
2020-03-06 13:55:00,47.02,47.15,47.0,47.06,633695.0,47.02,47.15,47.0,47.06,633695.0
2020-03-06 14:00:00,47.07,47.1,46.92,46.99,787586.0,47.07,47.1,46.92,46.99,787586.0
2020-03-06 14:05:00,46.99,47.07,46.88,46.89,741807.0,46.99,47.07,46.88,46.89,741807.0
2020-03-06 14:10:00,46.89,47.0,46.85,46.94,764904.0,46.89,47.0,46.85,46.94,764904.0
2020-03-06 14:15:00,46.94,47.12,46.91,47.08,505678.0,46.94,47.12,46.91,47.08,505678.0
2020-03-06 14:20:00,47.08,47.17,47.02,47.12,632587.0,47.08,47.17,47.02,47.12,632587.0
2020-03-06 14:25:00,47.12,47.3,47.12,47.21,823795.0,47.12,47.3,47.12,47.21,823795.0
2020-03-06 14:30:00,47.21,47.27,46.99,47.0,653597.0,47.21,47.27,46.99,47.0,653597.0
2020-03-06 14:35:00,47.0,47.02,46.75,46.78,990515.0,47.0,47.02,46.75,46.78,990515.0
2020-03-06 14:40:00,46.79,47.16,46.74,47.09,930042.0,46.79,47.16,46.74,47.09,930042.0
2020-03-06 14:45:00,47.09,47.21,46.99,47.04,872502.0,47.09,47.21,46.99,47.04,872502.0
2020-03-06 14:50:00,47.03,47.2,47.03,47.14,600853.0,47.03,47.2,47.03,47.14,600853.0
2020-03-06 14:55:00,47.14,47.38,47.13,47.21,1044560.0,47.14,47.38,47.13,47.21,1044560.0
2020-03-06 15:00:00,47.2,47.29,47.0,47.07,883398.0,47.2,47.29,47.0,47.07,883398.0
2020-03-06 15:05:00,47.07,47.09,46.95,47.02,744162.0,47.07,47.09,46.95,47.02,744162.0
2020-03-06 15:10:00,47.02,47.35,47.0,47.1,1059925.0,47.02,47.35,47.0,47.1,1059925.0
2020-03-06 15:15:00,47.09,47.51,47.07,47.48,1202700.0,47.09,47.51,47.07,47.48,1202700.0
2020-03-06 15:20:00,47.48,47.55,47.35,47.52,1171306.0,47.48,47.55,47.35,47.52,1171306.0
2020-03-06 15:25:00,47.52,47.6,47.25,47.26,1126954.0,47.52,47.6,47.25,47.26,1126954.0
2020-03-06 15:30:00,47.26,47.73,47.17,47.6,1777837.0,47.26,47.73,47.17,47.6,1777837.0
2020-03-06 15:35:00,47.61,47.78,47.31,47.36,1695349.0,47.61,47.78,47.31,47.36,1695349.0
2020-03-06 15:40:00,47.37,47.75,47.33,47.75,1225571.0,47.37,47.75,47.33,47.75,1225571.0
2020-03-06 15:45:00,47.74,48.09,47.71,48.02,2414630.0,47.74,48.09,47.71,48.02,2414630.0
2020-03-06 15:50:00,48.02,48.45,48.02,48.4,3011848.0,48.02,48.45,48.02,48.4,3011848.0
2020-03-06 15:55:00,48.4,48.73,48.32,48.6,4207230.0,48.4,48.73,48.32,48.6,4207230.0
2020-03-09 09:30:00,43.03,44.0,42.51,43.71,3288826.0,43.03,44.0,42.51,43.71,3288826.0
2020-03-09 09:35:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2020-03-09 09:40:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2020-03-09 09:45:00,43.75,43.9,43.71,43.75,439784.0,43.75,43.9,43.71,43.75,439784.0
2020-03-09 09:50:00,43.77,44.89,43.2,44.64,2209395.0,43.77,44.89,43.2,44.64,2209395.0
2020-03-09 09:55:00,44.66,46.0,44.33,45.36,2206188.0,44.66,46.0,44.33,45.36,2206188.0
2020-03-09 10:00:00,45.33,45.7,44.01,44.02,1681698.0,45.33,45.7,44.01,44.02,1681698.0
2020-03-09 10:05:00,44.01,45.39,44.0,45.33,1632193.0,44.01,45.39,44.0,45.33,1632193.0
2020-03-09 10:10:00,45.31,45.37,44.53,44.66,1110624.0,45.31,45.37,44.53,44.66,1110624.0
2020-03-09 10:15:00,44.67,45.25,44.66,45.09,1101361.0,44.67,45.25,44.66,45.09,1101361.0
2020-03-09 10:20:00,45.07,45.15,44.66,44.85,1039766.0,45.07,45.15,44.66,44.85,1039766.0
2020-03-09 10:25:00,44.88,45.15,44.72,45.05,896481.0,44.88,45.15,44.72,45.05,896481.0
2020-03-09 10:30:00,45.06,45.64,44.99,45.4,1322272.0,45.06,45.64,44.99,45.4,1322272.0
2020-03-09 10:35:00,45.42,45.43,45.01,45.23,855845.0,45.42,45.43,45.01,45.23,855845.0
2020-03-09 10:40:00,45.22,45.44,44.93,45.04,814838.0,45.22,45.44,44.93,45.04,814838.0
2020-03-09 10:45:00,45.05,45.14,44.64,44.68,810554.0,45.05,45.14,44.64,44.68,810554.0
2020-03-09 10:50:00,44.67,44.77,44.5,44.68,788273.0,44.67,44.77,44.5,44.68,788273.0
2020-03-09 10:55:00,44.67,44.97,44.55,44.73,803397.0,44.67,44.97,44.55,44.73,803397.0
2020-03-09 11:00:00,44.74,44.78,44.5,44.58,654061.0,44.74,44.78,44.5,44.58,654061.0
2020-03-09 11:05:00,44.58,44.62,44.3,44.48,748256.0,44.58,44.62,44.3,44.48,748256.0
2020-03-09 11:10:00,44.48,44.89,44.42,44.86,967312.0,44.48,44.89,44.42,44.86,967312.0
2020-03-09 11:15:00,44.86,45.15,44.8,44.97,934784.0,44.86,45.15,44.8,44.97,934784.0
2020-03-09 11:20:00,44.97,45.32,44.82,45.3,929032.0,44.97,45.32,44.82,45.3,929032.0
2020-03-09 11:25:00,45.31,45.4,45.07,45.19,901936.0,45.31,45.4,45.07,45.19,901936.0
2020-03-09 11:30:00,45.19,45.2,44.91,45.15,699376.0,45.19,45.2,44.91,45.15,699376.0
2020-03-09 11:35:00,45.13,45.47,45.13,45.32,943578.0,45.13,45.47,45.13,45.32,943578.0
2020-03-09 11:40:00,45.34,45.58,45.21,45.55,873667.0,45.34,45.58,45.21,45.55,873667.0
2020-03-09 11:45:00,45.55,45.96,45.41,45.89,999523.0,45.55,45.96,45.41,45.89,999523.0
2020-03-09 11:50:00,45.9,46.08,45.63,45.72,1123596.0,45.9,46.08,45.63,45.72,1123596.0
2020-03-09 11:55:00,45.73,46.02,45.62,45.89,801976.0,45.73,46.02,45.62,45.89,801976.0
2020-03-09 12:00:00,45.89,46.04,45.72,45.84,709288.0,45.89,46.04,45.72,45.84,709288.0
2020-03-09 12:05:00,45.85,46.34,45.83,46.18,1153497.0,45.85,46.34,45.83,46.18,1153497.0
2020-03-09 12:10:00,46.18,46.32,45.88,45.95,744809.0,46.18,46.32,45.88,45.95,744809.0
2020-03-09 12:15:00,45.95,46.09,45.52,45.62,787941.0,45.95,46.09,45.52,45.62,787941.0
2020-03-09 12:20:00,45.61,45.8,45.52,45.59,625154.0,45.61,45.8,45.52,45.59,625154.0
2020-03-09 12:25:00,45.57,45.57,45.28,45.41,718149.0,45.57,45.57,45.28,45.41,718149.0
2020-03-09 12:30:00,45.41,45.57,45.21,45.33,779933.0,45.41,45.57,45.21,45.33,779933.0
2020-03-09 12:35:00,45.33,45.37,45.03,45.25,735899.0,45.33,45.37,45.03,45.25,735899.0
2020-03-09 12:40:00,45.22,45.47,45.17,45.18,796125.0,45.22,45.47,45.17,45.18,796125.0
2020-03-09 12:45:00,45.18,45.2,44.95,45.04,778984.0,45.18,45.2,44.95,45.04,778984.0
2020-03-09 12:50:00,45.05,45.12,44.97,45.01,466471.0,45.05,45.12,44.97,45.01,466471.0
2020-03-09 12:55:00,45.01,45.13,44.74,44.88,732284.0,45.01,45.13,44.74,44.88,732284.0
2020-03-09 13:00:00,44.89,45.27,44.82,45.0,759638.0,44.89,45.27,44.82,45.0,759638.0
2020-03-09 13:05:00,44.99,45.14,44.75,44.92,724894.0,44.99,45.14,44.75,44.92,724894.0
2020-03-09 13:10:00,44.93,45.28,44.9,45.22,521823.0,44.93,45.28,44.9,45.22,521823.0
2020-03-09 13:15:00,45.22,45.25,44.96,45.02,478556.0,45.22,45.25,44.96,45.02,478556.0
2020-03-09 13:20:00,45.01,45.05,44.83,44.99,529671.0,45.01,45.05,44.83,44.99,529671.0
2020-03-09 13:25:00,45.01,45.02,44.78,44.84,419332.0,45.01,45.02,44.78,44.84,419332.0
2020-03-09 13:30:00,44.83,44.83,44.5,44.5,768977.0,44.83,44.83,44.5,44.5,768977.0
2020-03-09 13:35:00,44.5,44.57,44.28,44.3,741627.0,44.5,44.57,44.28,44.3,741627.0
2020-03-09 13:40:00,44.29,44.47,44.1,44.2,858655.0,44.29,44.47,44.1,44.2,858655.0
2020-03-09 13:45:00,44.19,44.56,44.11,44.38,893165.0,44.19,44.56,44.11,44.38,893165.0
2020-03-09 13:50:00,44.38,44.41,44.05,44.18,693444.0,44.38,44.41,44.05,44.18,693444.0
2020-03-09 13:55:00,44.18,44.32,44.05,44.11,920013.0,44.18,44.32,44.05,44.11,920013.0
2020-03-09 14:00:00,44.11,44.21,43.73,43.74,1074431.0,44.11,44.21,43.73,43.74,1074431.0
2020-03-09 14:05:00,43.72,43.9,43.56,43.6,1120253.0,43.72,43.9,43.56,43.6,1120253.0
2020-03-09 14:10:00,43.61,43.97,43.55,43.96,794274.0,43.61,43.97,43.55,43.96,794274.0
2020-03-09 14:15:00,43.97,44.34,43.94,43.99,935142.0,43.97,44.34,43.94,43.99,935142.0
2020-03-09 14:20:00,44.0,44.19,43.76,43.8,660084.0,44.0,44.19,43.76,43.8,660084.0
2020-03-09 14:25:00,43.79,43.8,43.54,43.54,688679.0,43.79,43.8,43.54,43.54,688679.0
2020-03-09 14:30:00,43.54,43.84,43.31,43.68,1249633.0,43.54,43.84,43.31,43.68,1249633.0
2020-03-09 14:35:00,43.68,43.98,43.5,43.86,782868.0,43.68,43.98,43.5,43.86,782868.0
2020-03-09 14:40:00,43.85,43.89,43.39,43.51,636528.0,43.85,43.89,43.39,43.51,636528.0
2020-03-09 14:45:00,43.52,43.81,43.4,43.51,633559.0,43.52,43.81,43.4,43.51,633559.0
2020-03-09 14:50:00,43.52,44.07,43.51,44.04,1019497.0,43.52,44.07,43.51,44.04,1019497.0
2020-03-09 14:55:00,44.03,44.13,43.85,43.86,769698.0,44.03,44.13,43.85,43.86,769698.0
2020-03-09 15:00:00,43.87,44.23,43.72,44.18,862693.0,43.87,44.23,43.72,44.18,862693.0
2020-03-09 15:05:00,44.19,44.25,43.89,44.02,715767.0,44.19,44.25,43.89,44.02,715767.0
2020-03-09 15:10:00,44.01,44.01,43.65,43.65,588821.0,44.01,44.01,43.65,43.65,588821.0
2020-03-09 15:15:00,43.65,44.06,43.64,43.84,676421.0,43.65,44.06,43.64,43.84,676421.0
2020-03-09 15:20:00,43.84,44.16,43.72,44.11,882313.0,43.84,44.16,43.72,44.11,882313.0
2020-03-09 15:25:00,44.12,44.38,43.8,43.98,1308973.0,44.12,44.38,43.8,43.98,1308973.0
2020-03-09 15:30:00,43.98,44.0,43.62,43.74,849050.0,43.98,44.0,43.62,43.74,849050.0
2020-03-09 15:35:00,43.75,44.15,43.74,43.96,804686.0,43.75,44.15,43.74,43.96,804686.0
2020-03-09 15:40:00,43.95,44.05,43.8,43.92,759980.0,43.95,44.05,43.8,43.92,759980.0
2020-03-09 15:45:00,43.91,44.14,43.75,43.99,1133481.0,43.91,44.14,43.75,43.99,1133481.0
2020-03-09 15:50:00,43.98,43.98,43.56,43.75,1495773.0,43.98,43.98,43.56,43.75,1495773.0
2020-03-09 15:55:00,43.75,43.77,43.25,43.26,1722784.0,43.75,43.77,43.25,43.26,1722784.0
2020-03-10 09:30:00,45.4,45.44,44.68,45.04,3186384.0,45.4,45.44,44.68,45.04,3186384.0
2020-03-10 09:35:00,45.03,45.08,44.5,44.75,1934246.0,45.03,45.08,44.5,44.75,1934246.0
2020-03-10 09:40:00,44.74,44.86,44.28,44.79,1955182.0,44.74,44.86,44.28,44.79,1955182.0
2020-03-10 09:45:00,44.79,45.04,44.48,44.66,1817219.0,44.79,45.04,44.48,44.66,1817219.0
2020-03-10 09:50:00,44.66,44.8,44.5,44.74,1079311.0,44.66,44.8,44.5,44.74,1079311.0
2020-03-10 09:55:00,44.74,45.06,44.7,44.89,1434363.0,44.74,45.06,44.7,44.89,1434363.0
2020-03-10 10:00:00,44.88,45.14,44.73,45.07,1423281.0,44.88,45.14,44.73,45.07,1423281.0
2020-03-10 10:05:00,45.06,45.36,44.96,45.17,1393856.0,45.06,45.36,44.96,45.17,1393856.0
2020-03-10 10:10:00,45.16,45.4,45.12,45.3,1082151.0,45.16,45.4,45.12,45.3,1082151.0
2020-03-10 10:15:00,45.29,45.32,44.96,45.04,1016437.0,45.29,45.32,44.96,45.04,1016437.0
2020-03-10 10:20:00,45.04,45.25,45.01,45.06,751954.0,45.04,45.25,45.01,45.06,751954.0
2020-03-10 10:25:00,45.07,45.08,44.7,44.8,911223.0,45.07,45.08,44.7,44.8,911223.0
2020-03-10 10:30:00,44.8,44.83,44.58,44.73,813995.0,44.8,44.83,44.58,44.73,813995.0
2020-03-10 10:35:00,44.74,44.88,44.69,44.78,606572.0,44.74,44.88,44.69,44.78,606572.0
2020-03-10 10:40:00,44.77,44.83,44.48,44.51,641031.0,44.77,44.83,44.48,44.51,641031.0
2020-03-10 10:45:00,44.5,44.57,44.23,44.25,894792.0,44.5,44.57,44.23,44.25,894792.0
2020-03-10 10:50:00,44.24,44.38,44.0,44.06,1100384.0,44.24,44.38,44.0,44.06,1100384.0
2020-03-10 10:55:00,44.06,44.47,44.03,44.07,1138931.0,44.06,44.47,44.03,44.07,1138931.0
2020-03-10 11:00:00,44.07,44.37,44.02,44.19,858104.0,44.07,44.37,44.02,44.19,858104.0
2020-03-10 11:05:00,44.19,44.59,44.16,44.5,894880.0,44.19,44.59,44.16,44.5,894880.0
2020-03-10 11:10:00,44.5,44.53,44.21,44.23,632264.0,44.5,44.53,44.21,44.23,632264.0
2020-03-10 11:15:00,44.22,44.37,44.0,44.02,662772.0,44.22,44.37,44.0,44.02,662772.0
2020-03-10 11:20:00,44.03,44.19,43.85,43.85,809968.0,44.03,44.19,43.85,43.85,809968.0
2020-03-10 11:25:00,43.85,43.91,43.5,43.52,1370736.0,43.85,43.91,43.5,43.52,1370736.0
2020-03-10 11:30:00,43.53,43.67,43.49,43.5,1243038.0,43.53,43.67,43.49,43.5,1243038.0
2020-03-10 11:35:00,43.51,43.54,43.13,43.32,1460767.0,43.51,43.54,43.13,43.32,1460767.0
2020-03-10 11:40:00,43.33,43.86,43.1,43.79,1225426.0,43.33,43.86,43.1,43.79,1225426.0
2020-03-10 11:45:00,43.79,43.97,43.7,43.7,1021529.0,43.79,43.97,43.7,43.7,1021529.0
2020-03-10 11:50:00,43.7,43.82,43.48,43.6,679837.0,43.7,43.82,43.48,43.6,679837.0
2020-03-10 11:55:00,43.61,43.95,43.59,43.73,931048.0,43.61,43.95,43.59,43.73,931048.0
2020-03-10 12:00:00,43.73,44.35,43.73,44.05,1355304.0,43.73,44.35,43.73,44.05,1355304.0
2020-03-10 12:05:00,44.07,44.24,43.91,44.18,752435.0,44.07,44.24,43.91,44.18,752435.0
2020-03-10 12:10:00,44.18,44.5,44.18,44.37,864530.0,44.18,44.5,44.18,44.37,864530.0
2020-03-10 12:15:00,44.38,44.5,44.22,44.42,599257.0,44.38,44.5,44.22,44.42,599257.0
2020-03-10 12:20:00,44.42,44.45,44.15,44.37,550788.0,44.42,44.45,44.15,44.37,550788.0
2020-03-10 12:25:00,44.38,44.38,43.97,44.05,557286.0,44.38,44.38,43.97,44.05,557286.0
2020-03-10 12:30:00,44.04,44.12,43.75,44.04,751326.0,44.04,44.12,43.75,44.04,751326.0
2020-03-10 12:35:00,44.04,44.28,43.99,44.22,669930.0,44.04,44.28,43.99,44.22,669930.0
2020-03-10 12:40:00,44.22,44.48,44.07,44.46,522857.0,44.22,44.48,44.07,44.46,522857.0
2020-03-10 12:45:00,44.46,44.48,44.25,44.25,450770.0,44.46,44.48,44.25,44.25,450770.0
2020-03-10 12:50:00,44.25,44.45,44.18,44.41,444962.0,44.25,44.45,44.18,44.41,444962.0
2020-03-10 12:55:00,44.42,44.47,44.23,44.28,549159.0,44.42,44.47,44.23,44.28,549159.0
2020-03-10 13:00:00,44.28,44.29,43.96,44.11,534598.0,44.28,44.29,43.96,44.11,534598.0
2020-03-10 13:05:00,44.11,44.39,43.96,44.35,570685.0,44.11,44.39,43.96,44.35,570685.0
2020-03-10 13:10:00,44.34,44.37,44.11,44.3,414878.0,44.34,44.37,44.11,44.3,414878.0
2020-03-10 13:15:00,44.32,44.41,44.09,44.28,522379.0,44.32,44.41,44.09,44.28,522379.0
2020-03-10 13:20:00,44.27,44.48,44.26,44.39,501127.0,44.27,44.48,44.26,44.39,501127.0
2020-03-10 13:25:00,44.39,44.4,44.21,44.31,407008.0,44.39,44.4,44.21,44.31,407008.0
2020-03-10 13:30:00,44.32,44.63,44.25,44.59,725905.0,44.32,44.63,44.25,44.59,725905.0
2020-03-10 13:35:00,44.6,44.61,44.29,44.39,532812.0,44.6,44.61,44.29,44.39,532812.0
2020-03-10 13:40:00,44.4,44.48,44.12,44.22,626107.0,44.4,44.48,44.12,44.22,626107.0
2020-03-10 13:45:00,44.21,44.23,44.0,44.09,511783.0,44.21,44.23,44.0,44.09,511783.0
2020-03-10 13:50:00,44.09,44.16,44.02,44.07,363684.0,44.09,44.16,44.02,44.07,363684.0
2020-03-10 13:55:00,44.08,44.2,44.03,44.12,409761.0,44.08,44.2,44.03,44.12,409761.0
2020-03-10 14:00:00,44.12,44.14,43.83,43.95,594723.0,44.12,44.14,43.83,43.95,594723.0
2020-03-10 14:05:00,43.95,44.14,43.85,44.09,562938.0,43.95,44.14,43.85,44.09,562938.0
2020-03-10 14:10:00,44.08,44.11,43.89,44.03,490820.0,44.08,44.11,43.89,44.03,490820.0
2020-03-10 14:15:00,44.03,44.08,43.95,44.0,494343.0,44.03,44.08,43.95,44.0,494343.0
2020-03-10 14:20:00,44.01,44.17,43.85,43.86,405607.0,44.01,44.17,43.85,43.86,405607.0
2020-03-10 14:25:00,43.86,44.12,43.78,44.05,590716.0,43.86,44.12,43.78,44.05,590716.0
2020-03-10 14:30:00,44.07,44.32,44.0,44.27,530500.0,44.07,44.32,44.0,44.27,530500.0
2020-03-10 14:35:00,44.27,44.38,44.24,44.36,468393.0,44.27,44.38,44.24,44.36,468393.0
2020-03-10 14:40:00,44.35,44.73,44.31,44.7,1018881.0,44.35,44.73,44.31,44.7,1018881.0
2020-03-10 14:45:00,44.7,45.0,44.65,44.96,923609.0,44.7,45.0,44.65,44.96,923609.0
2020-03-10 14:50:00,44.97,44.99,44.65,44.81,737247.0,44.97,44.99,44.65,44.81,737247.0
2020-03-10 14:55:00,44.81,44.89,44.56,44.75,756879.0,44.81,44.89,44.56,44.75,756879.0
2020-03-10 15:00:00,44.75,45.22,44.74,45.21,1013217.0,44.75,45.22,44.74,45.21,1013217.0
2020-03-10 15:05:00,45.22,45.22,44.95,45.02,810727.0,45.22,45.22,44.95,45.02,810727.0
2020-03-10 15:10:00,45.02,45.14,44.89,44.98,721208.0,45.02,45.14,44.89,44.98,721208.0
2020-03-10 15:15:00,44.99,45.2,44.79,45.14,840937.0,44.99,45.2,44.79,45.14,840937.0
2020-03-10 15:20:00,45.13,45.18,45.0,45.01,720941.0,45.13,45.18,45.0,45.01,720941.0
2020-03-10 15:25:00,45.01,45.01,44.7,44.73,786427.0,45.01,45.01,44.7,44.73,786427.0
2020-03-10 15:30:00,44.73,44.92,44.56,44.72,799713.0,44.73,44.92,44.56,44.72,799713.0
2020-03-10 15:35:00,44.71,45.07,44.67,45.03,780610.0,44.71,45.07,44.67,45.03,780610.0
2020-03-10 15:40:00,45.04,45.09,44.82,44.83,761389.0,45.04,45.09,44.82,44.83,761389.0
2020-03-10 15:45:00,44.84,45.1,44.83,45.08,752665.0,44.84,45.1,44.83,45.08,752665.0
2020-03-10 15:50:00,45.07,45.25,45.0,45.23,1321588.0,45.07,45.25,45.0,45.23,1321588.0
2020-03-10 15:55:00,45.23,45.38,45.15,45.38,1625184.0,45.23,45.38,45.15,45.38,1625184.0
2020-03-11 09:30:00,44.19,44.59,43.8,44.39,2810519.0,44.19,44.59,43.8,44.39,2810519.0
2020-03-11 09:35:00,44.38,44.7,44.23,44.46,2127640.0,44.38,44.7,44.23,44.46,2127640.0
2020-03-11 09:40:00,44.42,44.55,44.11,44.51,1800741.0,44.42,44.55,44.11,44.51,1800741.0
2020-03-11 09:45:00,44.5,44.69,44.38,44.46,1362163.0,44.5,44.69,44.38,44.46,1362163.0
2020-03-11 09:50:00,44.46,44.91,44.3,44.79,1653995.0,44.46,44.91,44.3,44.79,1653995.0
2020-03-11 09:55:00,44.8,44.95,44.57,44.87,1345517.0,44.8,44.95,44.57,44.87,1345517.0
2020-03-11 10:00:00,44.87,44.94,44.68,44.85,1306144.0,44.87,44.94,44.68,44.85,1306144.0
2020-03-11 10:05:00,44.84,45.19,44.8,45.09,1712812.0,44.84,45.19,44.8,45.09,1712812.0
2020-03-11 10:10:00,45.09,45.15,44.91,44.95,1372207.0,45.09,45.15,44.91,44.95,1372207.0
2020-03-11 10:15:00,44.95,45.06,44.82,44.98,1182283.0,44.95,45.06,44.82,44.98,1182283.0
2020-03-11 10:20:00,45.0,45.02,44.73,44.79,973886.0,45.0,45.02,44.73,44.79,973886.0
2020-03-11 10:25:00,44.8,44.85,44.65,44.69,942766.0,44.8,44.85,44.65,44.69,942766.0
2020-03-11 10:30:00,44.69,44.77,44.54,44.73,1347867.0,44.69,44.77,44.54,44.73,1347867.0
2020-03-11 10:35:00,44.72,44.82,44.45,44.78,1347273.0,44.72,44.82,44.45,44.78,1347273.0
2020-03-11 10:40:00,44.78,44.86,44.68,44.75,1036685.0,44.78,44.86,44.68,44.75,1036685.0
2020-03-11 10:45:00,44.75,45.08,44.72,44.79,1586687.0,44.75,45.08,44.72,44.79,1586687.0
2020-03-11 10:50:00,44.78,44.84,44.48,44.53,1188460.0,44.78,44.84,44.48,44.53,1188460.0
2020-03-11 10:55:00,44.53,44.81,44.52,44.73,972652.0,44.53,44.81,44.52,44.73,972652.0
2020-03-11 11:00:00,44.72,44.96,44.67,44.69,1268278.0,44.72,44.96,44.67,44.69,1268278.0
2020-03-11 11:05:00,44.69,44.79,44.56,44.73,883805.0,44.69,44.79,44.56,44.73,883805.0
2020-03-11 11:10:00,44.73,44.8,44.59,44.75,751683.0,44.73,44.8,44.59,44.75,751683.0
2020-03-11 11:15:00,44.73,44.78,44.58,44.62,892685.0,44.73,44.78,44.58,44.62,892685.0
2020-03-11 11:20:00,44.61,44.67,44.49,44.51,832723.0,44.61,44.67,44.49,44.51,832723.0
2020-03-11 11:25:00,44.52,44.68,44.46,44.6,690237.0,44.52,44.68,44.46,44.6,690237.0
2020-03-11 11:30:00,44.61,44.75,44.54,44.72,551162.0,44.61,44.75,44.54,44.72,551162.0
2020-03-11 11:35:00,44.71,44.95,44.61,44.91,782982.0,44.71,44.95,44.61,44.91,782982.0
2020-03-11 11:40:00,44.91,44.96,44.72,44.86,655997.0,44.91,44.96,44.72,44.86,655997.0
2020-03-11 11:45:00,44.85,44.99,44.8,44.94,601696.0,44.85,44.99,44.8,44.94,601696.0
2020-03-11 11:50:00,44.94,45.17,44.94,45.07,1009924.0,44.94,45.17,44.94,45.07,1009924.0
2020-03-11 11:55:00,45.07,45.08,44.91,45.03,733164.0,45.07,45.08,44.91,45.03,733164.0
2020-03-11 12:00:00,45.04,45.22,44.87,45.19,822155.0,45.04,45.22,44.87,45.19,822155.0
2020-03-11 12:05:00,45.18,45.53,45.08,45.52,1244129.0,45.18,45.53,45.08,45.52,1244129.0
2020-03-11 12:10:00,45.51,45.67,45.41,45.57,1028088.0,45.51,45.67,45.41,45.57,1028088.0
2020-03-11 12:15:00,45.57,45.96,45.53,45.82,1068641.0,45.57,45.96,45.53,45.82,1068641.0
2020-03-11 12:20:00,45.82,45.97,45.53,45.58,1317846.0,45.82,45.97,45.53,45.58,1317846.0
2020-03-11 12:25:00,45.59,45.66,45.42,45.63,1097639.0,45.59,45.66,45.42,45.63,1097639.0
2020-03-11 12:30:00,45.63,45.76,45.52,45.65,852795.0,45.63,45.76,45.52,45.65,852795.0
2020-03-11 12:35:00,45.65,45.72,45.17,45.2,1297750.0,45.65,45.72,45.17,45.2,1297750.0
2020-03-11 12:40:00,45.2,45.3,45.06,45.22,1304205.0,45.2,45.3,45.06,45.22,1304205.0
2020-03-11 12:45:00,45.22,45.31,45.04,45.1,1056601.0,45.22,45.31,45.04,45.1,1056601.0
2020-03-11 12:50:00,45.09,45.12,44.96,44.98,1048736.0,45.09,45.12,44.96,44.98,1048736.0
2020-03-11 12:55:00,44.98,45.04,44.81,44.98,1017568.0,44.98,45.04,44.81,44.98,1017568.0
2020-03-11 13:00:00,44.98,45.0,44.57,44.61,894049.0,44.98,45.0,44.57,44.61,894049.0
2020-03-11 13:05:00,44.6,44.71,44.51,44.71,988445.0,44.6,44.71,44.51,44.71,988445.0
2020-03-11 13:10:00,44.71,44.81,44.65,44.72,655833.0,44.71,44.81,44.65,44.72,655833.0
2020-03-11 13:15:00,44.73,44.95,44.71,44.91,971477.0,44.73,44.95,44.71,44.91,971477.0
2020-03-11 13:20:00,44.91,45.06,44.86,44.89,870205.0,44.91,45.06,44.86,44.89,870205.0
2020-03-11 13:25:00,44.89,45.16,44.84,45.16,700970.0,44.89,45.16,44.84,45.16,700970.0
2020-03-11 13:30:00,45.16,45.25,45.09,45.2,691447.0,45.16,45.25,45.09,45.2,691447.0
2020-03-11 13:35:00,45.2,45.23,45.04,45.08,665843.0,45.2,45.23,45.04,45.08,665843.0
2020-03-11 13:40:00,45.09,45.18,45.0,45.08,657090.0,45.09,45.18,45.0,45.08,657090.0
2020-03-11 13:45:00,45.08,45.43,45.03,45.34,998426.0,45.08,45.43,45.03,45.34,998426.0
2020-03-11 13:50:00,45.35,45.37,45.18,45.3,634839.0,45.35,45.37,45.18,45.3,634839.0
2020-03-11 13:55:00,45.3,45.54,45.3,45.46,1024070.0,45.3,45.54,45.3,45.46,1024070.0
2020-03-11 14:00:00,45.44,45.56,45.33,45.36,916947.0,45.44,45.56,45.33,45.36,916947.0
2020-03-11 14:05:00,45.36,45.41,45.07,45.11,1188104.0,45.36,45.41,45.07,45.11,1188104.0
2020-03-11 14:10:00,45.12,45.18,45.03,45.12,900285.0,45.12,45.18,45.03,45.12,900285.0
2020-03-11 14:15:00,45.12,45.26,45.01,45.02,781657.0,45.12,45.26,45.01,45.02,781657.0
2020-03-11 14:20:00,45.03,45.25,45.02,45.25,846042.0,45.03,45.25,45.02,45.25,846042.0
2020-03-11 14:25:00,45.25,45.25,45.09,45.14,722661.0,45.25,45.25,45.09,45.14,722661.0
2020-03-11 14:30:00,45.14,45.44,45.11,45.2,1092767.0,45.14,45.44,45.11,45.2,1092767.0
2020-03-11 14:35:00,45.2,45.31,45.03,45.22,820796.0,45.2,45.31,45.03,45.22,820796.0
2020-03-11 14:40:00,45.21,45.48,45.21,45.4,1360681.0,45.21,45.48,45.21,45.4,1360681.0
2020-03-11 14:45:00,45.4,45.58,45.33,45.34,1048711.0,45.4,45.58,45.33,45.34,1048711.0
2020-03-11 14:50:00,45.35,45.44,45.08,45.11,1010290.0,45.35,45.44,45.08,45.11,1010290.0
2020-03-11 14:55:00,45.11,45.29,45.03,45.08,929264.0,45.11,45.29,45.03,45.08,929264.0
2020-03-11 15:00:00,45.08,45.18,44.88,44.92,998544.0,45.08,45.18,44.88,44.92,998544.0
2020-03-11 15:05:00,44.92,45.14,44.76,45.1,1235191.0,44.92,45.14,44.76,45.1,1235191.0
2020-03-11 15:10:00,45.1,45.26,45.04,45.05,1020648.0,45.1,45.26,45.04,45.05,1020648.0
2020-03-11 15:15:00,45.06,45.33,45.05,45.27,1019336.0,45.06,45.33,45.05,45.27,1019336.0
2020-03-11 15:20:00,45.28,45.41,45.11,45.14,1026317.0,45.28,45.41,45.11,45.14,1026317.0
2020-03-11 15:25:00,45.16,45.45,45.12,45.4,1027433.0,45.16,45.45,45.12,45.4,1027433.0
2020-03-11 15:30:00,45.41,45.71,45.33,45.62,2060651.0,45.41,45.71,45.33,45.62,2060651.0
2020-03-11 15:35:00,45.63,45.81,45.5,45.78,1642841.0,45.63,45.81,45.5,45.78,1642841.0
2020-03-11 15:40:00,45.79,45.87,45.47,45.55,1936729.0,45.79,45.87,45.47,45.55,1936729.0
2020-03-11 15:45:00,45.55,45.82,45.48,45.71,1546034.0,45.55,45.82,45.48,45.71,1546034.0
2020-03-11 15:50:00,45.71,45.97,45.49,45.63,2667663.0,45.71,45.97,45.49,45.63,2667663.0
2020-03-11 15:55:00,45.62,45.87,45.56,45.69,2958570.0,45.62,45.87,45.56,45.69,2958570.0
2020-03-12 09:30:00,42.06,42.39,41.63,41.96,3565985.0,42.06,42.39,41.63,41.96,3565985.0
2020-03-12 09:35:00,41.96,42.4,41.92,42.18,341099.0,41.96,42.4,41.92,42.18,341099.0
2020-03-12 09:40:00,42.18,42.18,42.18,42.18,0.0,42.18,42.18,42.18,42.18,0.0
2020-03-12 09:45:00,42.18,42.18,42.18,42.18,0.0,42.18,42.18,42.18,42.18,0.0
2020-03-12 09:50:00,42.0,42.0,41.02,41.36,2108616.0,42.0,42.0,41.02,41.36,2108616.0
2020-03-12 09:55:00,41.35,42.5,41.32,42.34,2166965.0,41.35,42.5,41.32,42.34,2166965.0
2020-03-12 10:00:00,42.33,42.4,41.64,41.68,1897830.0,42.33,42.4,41.64,41.68,1897830.0
2020-03-12 10:05:00,41.69,42.18,41.65,42.0,1452158.0,41.69,42.18,41.65,42.0,1452158.0
2020-03-12 10:10:00,41.99,42.36,41.57,41.72,1838968.0,41.99,42.36,41.57,41.72,1838968.0
2020-03-12 10:15:00,41.73,42.23,41.72,42.08,1088165.0,41.73,42.23,41.72,42.08,1088165.0
2020-03-12 10:20:00,42.09,42.27,41.98,42.15,1224466.0,42.09,42.27,41.98,42.15,1224466.0
2020-03-12 10:25:00,42.19,42.49,42.0,42.09,1505452.0,42.19,42.49,42.0,42.09,1505452.0
2020-03-12 10:30:00,42.11,42.34,41.84,42.13,1298323.0,42.11,42.34,41.84,42.13,1298323.0
2020-03-12 10:35:00,42.15,42.31,41.99,42.01,1342061.0,42.15,42.31,41.99,42.01,1342061.0
2020-03-12 10:40:00,42.0,42.15,41.67,41.96,1533946.0,42.0,42.15,41.67,41.96,1533946.0
2020-03-12 10:45:00,41.96,42.06,41.7,41.73,922521.0,41.96,42.06,41.7,41.73,922521.0
2020-03-12 10:50:00,41.73,42.07,41.71,41.97,1083731.0,41.73,42.07,41.71,41.97,1083731.0
2020-03-12 10:55:00,41.97,42.19,41.77,42.07,881570.0,41.97,42.19,41.77,42.07,881570.0
2020-03-12 11:00:00,42.07,42.08,41.72,41.78,738048.0,42.07,42.08,41.72,41.78,738048.0
2020-03-12 11:05:00,41.79,41.86,41.48,41.52,1449901.0,41.79,41.86,41.48,41.52,1449901.0
2020-03-12 11:10:00,41.51,41.72,41.45,41.62,1034596.0,41.51,41.72,41.45,41.62,1034596.0
2020-03-12 11:15:00,41.62,41.83,41.26,41.3,958201.0,41.62,41.83,41.26,41.3,958201.0
2020-03-12 11:20:00,41.27,41.43,41.24,41.36,734809.0,41.27,41.43,41.24,41.36,734809.0
2020-03-12 11:25:00,41.35,41.45,41.15,41.18,892770.0,41.35,41.45,41.15,41.18,892770.0
2020-03-12 11:30:00,41.18,41.36,41.0,41.01,1173609.0,41.18,41.36,41.0,41.01,1173609.0
2020-03-12 11:35:00,41.01,41.11,40.5,40.57,1304267.0,41.01,41.11,40.5,40.57,1304267.0
2020-03-12 11:40:00,40.57,40.6,40.25,40.39,1139870.0,40.57,40.6,40.25,40.39,1139870.0
2020-03-12 11:45:00,40.4,40.57,40.18,40.19,1023733.0,40.4,40.57,40.18,40.19,1023733.0
2020-03-12 11:50:00,40.18,40.19,39.53,39.6,2433772.0,40.18,40.19,39.53,39.6,2433772.0
2020-03-12 11:55:00,39.61,39.92,39.59,39.8,1602952.0,39.61,39.92,39.59,39.8,1602952.0
2020-03-12 12:00:00,39.79,40.11,39.78,40.02,1206077.0,39.79,40.11,39.78,40.02,1206077.0
2020-03-12 12:05:00,40.02,40.31,39.95,39.95,1189209.0,40.02,40.31,39.95,39.95,1189209.0
2020-03-12 12:10:00,39.94,40.04,39.75,39.97,1099069.0,39.94,40.04,39.75,39.97,1099069.0
2020-03-12 12:15:00,39.95,40.14,39.83,39.96,972262.0,39.95,40.14,39.83,39.96,972262.0
2020-03-12 12:20:00,39.95,40.51,39.92,40.48,1050778.0,39.95,40.51,39.92,40.48,1050778.0
2020-03-12 12:25:00,40.48,40.55,40.28,40.3,1028548.0,40.48,40.55,40.28,40.3,1028548.0
2020-03-12 12:30:00,40.29,40.3,40.06,40.16,767946.0,40.29,40.3,40.06,40.16,767946.0
2020-03-12 12:35:00,40.16,40.35,40.1,40.21,639237.0,40.16,40.35,40.1,40.21,639237.0
2020-03-12 12:40:00,40.21,40.21,40.0,40.13,634891.0,40.21,40.21,40.0,40.13,634891.0
2020-03-12 12:45:00,40.14,40.28,40.01,40.01,603223.0,40.14,40.28,40.01,40.01,603223.0
2020-03-12 12:50:00,40.02,40.86,40.0,40.55,1295133.0,40.02,40.86,40.0,40.55,1295133.0
2020-03-12 12:55:00,40.57,41.44,40.47,41.14,1651316.0,40.57,41.44,40.47,41.14,1651316.0
2020-03-12 13:00:00,41.15,42.23,40.82,42.11,2452450.0,41.15,42.23,40.82,42.11,2452450.0
2020-03-12 13:05:00,42.09,42.47,41.38,41.83,2497604.0,42.09,42.47,41.38,41.83,2497604.0
2020-03-12 13:10:00,41.8,41.92,40.66,41.1,1496310.0,41.8,41.92,40.66,41.1,1496310.0
2020-03-12 13:15:00,41.1,41.38,40.9,41.19,1061464.0,41.1,41.38,40.9,41.19,1061464.0
2020-03-12 13:20:00,41.2,41.43,40.98,41.2,924776.0,41.2,41.43,40.98,41.2,924776.0
2020-03-12 13:25:00,41.22,41.49,41.03,41.43,714412.0,41.22,41.49,41.03,41.43,714412.0
2020-03-12 13:30:00,41.42,41.65,41.1,41.13,672471.0,41.42,41.65,41.1,41.13,672471.0
2020-03-12 13:35:00,41.12,41.17,40.5,40.54,935758.0,41.12,41.17,40.5,40.54,935758.0
2020-03-12 13:40:00,40.55,40.89,40.45,40.69,870587.0,40.55,40.89,40.45,40.69,870587.0
2020-03-12 13:45:00,40.7,41.11,40.48,41.09,862171.0,40.7,41.11,40.48,41.09,862171.0
2020-03-12 13:50:00,41.09,41.15,40.65,40.75,762978.0,41.09,41.15,40.65,40.75,762978.0
2020-03-12 13:55:00,40.75,41.18,40.72,41.11,581838.0,40.75,41.18,40.72,41.11,581838.0
2020-03-12 14:00:00,41.09,41.26,40.79,41.08,730751.0,41.09,41.26,40.79,41.08,730751.0
2020-03-12 14:05:00,41.08,41.27,40.87,40.98,562746.0,41.08,41.27,40.87,40.98,562746.0
2020-03-12 14:10:00,41.01,41.14,40.56,40.71,729118.0,41.01,41.14,40.56,40.71,729118.0
2020-03-12 14:15:00,40.72,40.86,40.53,40.67,802419.0,40.72,40.86,40.53,40.67,802419.0
2020-03-12 14:20:00,40.65,40.74,40.5,40.51,435723.0,40.65,40.74,40.5,40.51,435723.0
2020-03-12 14:25:00,40.51,40.67,40.41,40.46,662218.0,40.51,40.67,40.41,40.46,662218.0
2020-03-12 14:30:00,40.46,40.58,40.23,40.3,737592.0,40.46,40.58,40.23,40.3,737592.0
2020-03-12 14:35:00,40.31,40.36,40.04,40.19,675224.0,40.31,40.36,40.04,40.19,675224.0
2020-03-12 14:40:00,40.19,40.47,40.11,40.33,651686.0,40.19,40.47,40.11,40.33,651686.0
2020-03-12 14:45:00,40.35,40.76,40.26,40.76,794697.0,40.35,40.76,40.26,40.76,794697.0
2020-03-12 14:50:00,40.76,40.93,40.4,40.46,947705.0,40.76,40.93,40.4,40.46,947705.0
2020-03-12 14:55:00,40.47,40.61,40.26,40.28,572438.0,40.47,40.61,40.26,40.28,572438.0
2020-03-12 15:00:00,40.29,40.5,40.25,40.42,546408.0,40.29,40.5,40.25,40.42,546408.0
2020-03-12 15:05:00,40.41,40.61,40.25,40.42,933212.0,40.41,40.61,40.25,40.42,933212.0
2020-03-12 15:10:00,40.43,40.73,40.22,40.29,1009970.0,40.43,40.73,40.22,40.29,1009970.0
2020-03-12 15:15:00,40.27,40.31,40.22,40.26,763354.0,40.27,40.31,40.22,40.26,763354.0
2020-03-12 15:20:00,40.26,40.38,40.0,40.09,1036452.0,40.26,40.38,40.0,40.09,1036452.0
2020-03-12 15:25:00,40.1,40.11,39.84,39.85,956005.0,40.1,40.11,39.84,39.85,956005.0
2020-03-12 15:30:00,39.86,40.13,39.84,39.93,896257.0,39.86,40.13,39.84,39.93,896257.0
2020-03-12 15:35:00,39.92,40.08,39.85,39.93,740000.0,39.92,40.08,39.85,39.93,740000.0
2020-03-12 15:40:00,39.92,40.13,39.72,39.76,1211932.0,39.92,40.13,39.72,39.76,1211932.0
2020-03-12 15:45:00,39.76,39.86,39.25,39.4,1979195.0,39.76,39.86,39.25,39.4,1979195.0
2020-03-12 15:50:00,39.4,40.03,39.39,39.75,1998083.0,39.4,40.03,39.39,39.75,1998083.0
2020-03-12 15:55:00,39.75,39.78,39.0,39.01,2252979.0,39.75,39.78,39.0,39.01,2252979.0
2020-03-13 09:30:00,42.2,42.77,42.05,42.3,4198026.0,42.2,42.77,42.05,42.3,4198026.0
2020-03-13 09:35:00,42.3,42.72,41.77,41.77,2373690.0,42.3,42.72,41.77,41.77,2373690.0
2020-03-13 09:40:00,41.77,41.85,41.33,41.64,1903526.0,41.77,41.85,41.33,41.64,1903526.0
2020-03-13 09:45:00,41.64,42.03,41.42,41.99,1673337.0,41.64,42.03,41.42,41.99,1673337.0
2020-03-13 09:50:00,42.0,42.0,41.5,41.5,1008345.0,42.0,42.0,41.5,41.5,1008345.0
2020-03-13 09:55:00,41.51,41.81,41.34,41.51,1266450.0,41.51,41.81,41.34,41.51,1266450.0
2020-03-13 10:00:00,41.52,41.97,41.33,41.93,1557227.0,41.52,41.97,41.33,41.93,1557227.0
2020-03-13 10:05:00,41.93,42.15,41.73,41.99,1231445.0,41.93,42.15,41.73,41.99,1231445.0
2020-03-13 10:10:00,41.97,42.1,41.7,41.78,1199184.0,41.97,42.1,41.7,41.78,1199184.0
2020-03-13 10:15:00,41.8,42.3,41.67,42.29,1367541.0,41.8,42.3,41.67,42.29,1367541.0
2020-03-13 10:20:00,42.3,42.63,42.22,42.45,1699188.0,42.3,42.63,42.22,42.45,1699188.0
2020-03-13 10:25:00,42.45,42.64,42.08,42.27,1327658.0,42.45,42.64,42.08,42.27,1327658.0
2020-03-13 10:30:00,42.27,42.58,42.23,42.58,872085.0,42.27,42.58,42.23,42.58,872085.0
2020-03-13 10:35:00,42.57,42.6,42.41,42.51,917623.0,42.57,42.6,42.41,42.51,917623.0
2020-03-13 10:40:00,42.51,42.52,42.15,42.2,964736.0,42.51,42.52,42.15,42.2,964736.0
2020-03-13 10:45:00,42.21,42.51,42.17,42.45,961206.0,42.21,42.51,42.17,42.45,961206.0
2020-03-13 10:50:00,42.46,42.55,42.24,42.39,656615.0,42.46,42.55,42.24,42.39,656615.0
2020-03-13 10:55:00,42.39,42.4,41.45,41.47,1349824.0,42.39,42.4,41.45,41.47,1349824.0
2020-03-13 11:00:00,41.46,41.87,41.46,41.7,1352975.0,41.46,41.87,41.46,41.7,1352975.0
2020-03-13 11:05:00,41.7,41.75,41.53,41.71,761792.0,41.7,41.75,41.53,41.71,761792.0
2020-03-13 11:10:00,41.72,41.73,41.45,41.6,814157.0,41.72,41.73,41.45,41.6,814157.0
2020-03-13 11:15:00,41.61,41.62,41.21,41.34,957039.0,41.61,41.62,41.21,41.34,957039.0
2020-03-13 11:20:00,41.33,41.45,41.2,41.22,920088.0,41.33,41.45,41.2,41.22,920088.0
2020-03-13 11:25:00,41.22,41.29,40.7,40.7,927057.0,41.22,41.29,40.7,40.7,927057.0
2020-03-13 11:30:00,40.71,40.89,40.41,40.44,1111650.0,40.71,40.89,40.41,40.44,1111650.0
2020-03-13 11:35:00,40.43,40.96,40.41,40.56,1400910.0,40.43,40.96,40.41,40.56,1400910.0
2020-03-13 11:40:00,40.57,40.57,39.78,39.82,1407722.0,40.57,40.57,39.78,39.82,1407722.0
2020-03-13 11:45:00,39.82,40.05,39.6,39.68,1083724.0,39.82,40.05,39.6,39.68,1083724.0
2020-03-13 11:50:00,39.69,40.34,39.66,40.33,1165499.0,39.69,40.34,39.66,40.33,1165499.0
2020-03-13 11:55:00,40.31,40.84,40.28,40.66,1199804.0,40.31,40.84,40.28,40.66,1199804.0
2020-03-13 12:00:00,40.66,40.75,40.18,40.39,687487.0,40.66,40.75,40.18,40.39,687487.0
2020-03-13 12:05:00,40.4,40.56,40.17,40.46,714684.0,40.4,40.56,40.17,40.46,714684.0
2020-03-13 12:10:00,40.46,40.81,40.35,40.78,583120.0,40.46,40.81,40.35,40.78,583120.0
2020-03-13 12:15:00,40.79,40.9,40.63,40.77,582537.0,40.79,40.9,40.63,40.77,582537.0
2020-03-13 12:20:00,40.77,40.9,40.52,40.57,445188.0,40.77,40.9,40.52,40.57,445188.0
2020-03-13 12:25:00,40.56,40.88,40.5,40.77,460507.0,40.56,40.88,40.5,40.77,460507.0
2020-03-13 12:30:00,40.77,41.32,40.73,41.17,1028926.0,40.77,41.32,40.73,41.17,1028926.0
2020-03-13 12:35:00,41.17,41.34,41.09,41.26,706734.0,41.17,41.34,41.09,41.26,706734.0
2020-03-13 12:40:00,41.27,41.51,41.25,41.5,667091.0,41.27,41.51,41.25,41.5,667091.0
2020-03-13 12:45:00,41.5,41.57,41.17,41.33,734998.0,41.5,41.57,41.17,41.33,734998.0
2020-03-13 12:50:00,41.33,41.53,41.3,41.35,616419.0,41.33,41.53,41.3,41.35,616419.0
2020-03-13 12:55:00,41.34,41.35,40.7,40.84,862168.0,41.34,41.35,40.7,40.84,862168.0
2020-03-13 13:00:00,40.84,41.05,40.76,40.9,517332.0,40.84,41.05,40.76,40.9,517332.0
2020-03-13 13:05:00,40.91,41.09,40.84,40.97,411578.0,40.91,41.09,40.84,40.97,411578.0
2020-03-13 13:10:00,40.98,41.3,40.91,41.27,438720.0,40.98,41.3,40.91,41.27,438720.0
2020-03-13 13:15:00,41.29,41.44,41.21,41.39,524166.0,41.29,41.44,41.21,41.39,524166.0
2020-03-13 13:20:00,41.4,41.5,41.31,41.47,594252.0,41.4,41.5,41.31,41.47,594252.0
2020-03-13 13:25:00,41.47,41.7,41.36,41.66,554290.0,41.47,41.7,41.36,41.66,554290.0
2020-03-13 13:30:00,41.66,41.78,41.55,41.57,597701.0,41.66,41.78,41.55,41.57,597701.0
2020-03-13 13:35:00,41.56,41.57,41.09,41.37,819845.0,41.56,41.57,41.09,41.37,819845.0
2020-03-13 13:40:00,41.37,41.54,41.31,41.46,473099.0,41.37,41.54,41.31,41.46,473099.0
2020-03-13 13:45:00,41.46,41.68,41.45,41.63,595377.0,41.46,41.68,41.45,41.63,595377.0
2020-03-13 13:50:00,41.63,41.72,41.49,41.65,515905.0,41.63,41.72,41.49,41.65,515905.0
2020-03-13 13:55:00,41.65,41.68,41.45,41.62,435874.0,41.65,41.68,41.45,41.62,435874.0
2020-03-13 14:00:00,41.61,41.62,41.31,41.46,577213.0,41.61,41.62,41.31,41.46,577213.0
2020-03-13 14:05:00,41.47,41.58,40.97,41.06,745898.0,41.47,41.58,40.97,41.06,745898.0
2020-03-13 14:10:00,41.07,41.24,40.96,41.12,598083.0,41.07,41.24,40.96,41.12,598083.0
2020-03-13 14:15:00,41.12,41.23,41.03,41.08,487925.0,41.12,41.23,41.03,41.08,487925.0
2020-03-13 14:20:00,41.09,41.2,40.85,40.98,410180.0,41.09,41.2,40.85,40.98,410180.0
2020-03-13 14:25:00,40.98,41.0,40.7,40.72,411076.0,40.98,41.0,40.7,40.72,411076.0
2020-03-13 14:30:00,40.72,40.85,40.6,40.82,504632.0,40.72,40.85,40.6,40.82,504632.0
2020-03-13 14:35:00,40.82,40.87,40.57,40.65,408392.0,40.82,40.87,40.57,40.65,408392.0
2020-03-13 14:40:00,40.65,41.3,40.59,41.22,650848.0,40.65,41.3,40.59,41.22,650848.0
2020-03-13 14:45:00,41.23,41.32,41.05,41.15,594746.0,41.23,41.32,41.05,41.15,594746.0
2020-03-13 14:50:00,41.14,41.34,41.11,41.19,611652.0,41.14,41.34,41.11,41.19,611652.0
2020-03-13 14:55:00,41.19,41.35,41.11,41.26,421156.0,41.19,41.35,41.11,41.26,421156.0
2020-03-13 15:00:00,41.25,41.6,41.21,41.55,793666.0,41.25,41.6,41.21,41.55,793666.0
2020-03-13 15:05:00,41.57,41.68,41.29,41.34,707614.0,41.57,41.68,41.29,41.34,707614.0
2020-03-13 15:10:00,41.34,41.44,40.84,41.18,690551.0,41.34,41.44,40.84,41.18,690551.0
2020-03-13 15:15:00,41.17,41.29,40.95,41.04,795265.0,41.17,41.29,40.95,41.04,795265.0
2020-03-13 15:20:00,41.04,41.39,40.91,41.2,636918.0,41.04,41.39,40.91,41.2,636918.0
2020-03-13 15:25:00,41.19,41.31,41.04,41.17,522027.0,41.19,41.31,41.04,41.17,522027.0
2020-03-13 15:30:00,41.17,41.32,40.6,40.68,1109472.0,41.17,41.32,40.6,40.68,1109472.0
2020-03-13 15:35:00,40.68,41.45,40.64,41.24,1175091.0,40.68,41.45,40.64,41.24,1175091.0
2020-03-13 15:40:00,41.23,41.74,41.03,41.67,1157228.0,41.23,41.74,41.03,41.67,1157228.0
2020-03-13 15:45:00,41.66,42.45,41.66,42.2,1785472.0,41.66,42.45,41.66,42.2,1785472.0
2020-03-13 15:50:00,42.19,42.54,42.11,42.5,2468170.0,42.19,42.54,42.11,42.5,2468170.0
2020-03-13 15:55:00,42.5,43.91,42.39,43.89,3160690.0,42.5,43.91,42.39,43.89,3160690.0
2020-03-16 09:30:00,39.15,39.2,38.91,39.06,869463.0,39.15,39.2,38.91,39.06,869463.0
2020-03-16 09:35:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2020-03-16 09:40:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2020-03-16 09:45:00,38.96,39.0,38.52,38.89,1595574.0,38.96,39.0,38.52,38.89,1595574.0
2020-03-16 09:50:00,38.89,40.49,38.86,40.47,2155783.0,38.89,40.49,38.86,40.47,2155783.0
2020-03-16 09:55:00,40.46,40.84,39.89,40.52,2022420.0,40.46,40.84,39.89,40.52,2022420.0
2020-03-16 10:00:00,40.52,40.88,39.86,39.95,1411092.0,40.52,40.88,39.86,39.95,1411092.0
2020-03-16 10:05:00,39.96,40.44,39.94,40.42,1147928.0,39.96,40.44,39.94,40.42,1147928.0
2020-03-16 10:10:00,40.41,40.64,40.13,40.22,1045269.0,40.41,40.64,40.13,40.22,1045269.0
2020-03-16 10:15:00,40.22,40.44,39.86,39.95,1229090.0,40.22,40.44,39.86,39.95,1229090.0
2020-03-16 10:20:00,39.95,40.32,39.82,40.25,967129.0,39.95,40.32,39.82,40.25,967129.0
2020-03-16 10:25:00,40.25,40.49,39.95,40.01,995475.0,40.25,40.49,39.95,40.01,995475.0
2020-03-16 10:30:00,40.01,40.67,40.0,40.62,952658.0,40.01,40.67,40.0,40.62,952658.0
2020-03-16 10:35:00,40.63,40.91,40.5,40.82,1396931.0,40.63,40.91,40.5,40.82,1396931.0
2020-03-16 10:40:00,40.82,41.0,40.63,40.98,1112494.0,40.82,41.0,40.63,40.98,1112494.0
2020-03-16 10:45:00,40.98,41.73,40.96,41.39,1729877.0,40.98,41.73,40.96,41.39,1729877.0
2020-03-16 10:50:00,41.41,41.72,41.17,41.61,1201949.0,41.41,41.72,41.17,41.61,1201949.0
2020-03-16 10:55:00,41.61,41.93,41.25,41.38,1326414.0,41.61,41.93,41.25,41.38,1326414.0
2020-03-16 11:00:00,41.38,41.62,41.14,41.44,880134.0,41.38,41.62,41.14,41.44,880134.0
2020-03-16 11:05:00,41.41,41.86,41.26,41.86,1114445.0,41.41,41.86,41.26,41.86,1114445.0
2020-03-16 11:10:00,41.84,42.09,41.76,41.81,1125300.0,41.84,42.09,41.76,41.81,1125300.0
2020-03-16 11:15:00,41.82,42.17,41.8,42.04,875449.0,41.82,42.17,41.8,42.04,875449.0
2020-03-16 11:20:00,42.05,43.04,42.04,42.99,2345369.0,42.05,43.04,42.04,42.99,2345369.0
2020-03-16 11:25:00,42.99,43.37,42.93,43.19,1735844.0,42.99,43.37,42.93,43.19,1735844.0
2020-03-16 11:30:00,43.17,43.28,42.11,42.19,1576288.0,43.17,43.28,42.11,42.19,1576288.0
2020-03-16 11:35:00,42.18,42.54,42.12,42.36,1080713.0,42.18,42.54,42.12,42.36,1080713.0
2020-03-16 11:40:00,42.34,42.4,41.85,41.99,1085860.0,42.34,42.4,41.85,41.99,1085860.0
2020-03-16 11:45:00,42.0,42.28,41.87,42.26,832045.0,42.0,42.28,41.87,42.26,832045.0
2020-03-16 11:50:00,42.28,42.5,42.21,42.42,864184.0,42.28,42.5,42.21,42.42,864184.0
2020-03-16 11:55:00,42.41,42.75,42.22,42.75,829770.0,42.41,42.75,42.22,42.75,829770.0
2020-03-16 12:00:00,42.75,42.95,42.5,42.9,923817.0,42.75,42.95,42.5,42.9,923817.0
2020-03-16 12:05:00,42.91,42.92,42.39,42.41,800000.0,42.91,42.92,42.39,42.41,800000.0
2020-03-16 12:10:00,42.4,42.54,42.1,42.16,787019.0,42.4,42.54,42.1,42.16,787019.0
2020-03-16 12:15:00,42.15,42.25,41.88,42.03,869087.0,42.15,42.25,41.88,42.03,869087.0
2020-03-16 12:20:00,42.02,42.29,41.97,42.19,744107.0,42.02,42.29,41.97,42.19,744107.0
2020-03-16 12:25:00,42.19,42.64,42.02,42.06,887013.0,42.19,42.64,42.02,42.06,887013.0
2020-03-16 12:30:00,42.06,42.25,41.99,42.16,668798.0,42.06,42.25,41.99,42.16,668798.0
2020-03-16 12:35:00,42.16,42.59,42.13,42.38,727066.0,42.16,42.59,42.13,42.38,727066.0
2020-03-16 12:40:00,42.39,42.55,42.25,42.52,418644.0,42.39,42.55,42.25,42.52,418644.0
2020-03-16 12:45:00,42.51,42.54,42.4,42.53,501082.0,42.51,42.54,42.4,42.53,501082.0
2020-03-16 12:50:00,42.54,42.56,42.22,42.28,711014.0,42.54,42.56,42.22,42.28,711014.0
2020-03-16 12:55:00,42.28,42.4,42.18,42.36,515881.0,42.28,42.4,42.18,42.36,515881.0
2020-03-16 13:00:00,42.35,42.5,42.31,42.4,503766.0,42.35,42.5,42.31,42.4,503766.0
2020-03-16 13:05:00,42.4,42.41,41.89,41.94,647622.0,42.4,42.41,41.89,41.94,647622.0
2020-03-16 13:10:00,41.94,42.26,41.84,42.05,746990.0,41.94,42.26,41.84,42.05,746990.0
2020-03-16 13:15:00,42.07,42.07,41.65,41.67,699236.0,42.07,42.07,41.65,41.67,699236.0
2020-03-16 13:20:00,41.68,41.85,41.46,41.74,781873.0,41.68,41.85,41.46,41.74,781873.0
2020-03-16 13:25:00,41.73,41.78,41.46,41.54,562639.0,41.73,41.78,41.46,41.54,562639.0
2020-03-16 13:30:00,41.53,41.56,41.14,41.23,704257.0,41.53,41.56,41.14,41.23,704257.0
2020-03-16 13:35:00,41.24,41.31,40.91,41.08,922434.0,41.24,41.31,40.91,41.08,922434.0
2020-03-16 13:40:00,41.08,41.14,40.95,41.05,453563.0,41.08,41.14,40.95,41.05,453563.0
2020-03-16 13:45:00,41.04,41.33,40.99,41.2,545162.0,41.04,41.33,40.99,41.2,545162.0
2020-03-16 13:50:00,41.22,41.43,41.19,41.23,448699.0,41.22,41.43,41.19,41.23,448699.0
2020-03-16 13:55:00,41.23,41.59,41.21,41.5,480400.0,41.23,41.59,41.21,41.5,480400.0
2020-03-16 14:00:00,41.5,41.51,41.16,41.24,504703.0,41.5,41.51,41.16,41.24,504703.0
2020-03-16 14:05:00,41.23,41.52,41.15,41.23,349230.0,41.23,41.52,41.15,41.23,349230.0
2020-03-16 14:10:00,41.21,41.35,41.03,41.19,519213.0,41.21,41.35,41.03,41.19,519213.0
2020-03-16 14:15:00,41.18,41.21,40.66,40.75,601364.0,41.18,41.21,40.66,40.75,601364.0
2020-03-16 14:20:00,40.75,40.89,40.55,40.55,530782.0,40.75,40.89,40.55,40.55,530782.0
2020-03-16 14:25:00,40.55,40.98,40.52,40.96,686908.0,40.55,40.98,40.52,40.96,686908.0
2020-03-16 14:30:00,40.97,41.5,40.84,41.47,879676.0,40.97,41.5,40.84,41.47,879676.0
2020-03-16 14:35:00,41.48,41.68,40.98,41.11,1010258.0,41.48,41.68,40.98,41.11,1010258.0
2020-03-16 14:40:00,41.09,41.09,40.73,41.01,980678.0,41.09,41.09,40.73,41.01,980678.0
2020-03-16 14:45:00,41.01,41.25,40.72,40.95,711305.0,41.01,41.25,40.72,40.95,711305.0
2020-03-16 14:50:00,40.96,41.45,40.88,41.33,927575.0,40.96,41.45,40.88,41.33,927575.0
2020-03-16 14:55:00,41.33,41.8,41.21,41.57,856674.0,41.33,41.8,41.21,41.57,856674.0
2020-03-16 15:00:00,41.59,42.05,41.59,41.77,909338.0,41.59,42.05,41.59,41.77,909338.0
2020-03-16 15:05:00,41.76,42.12,41.7,41.71,721051.0,41.76,42.12,41.7,41.71,721051.0
2020-03-16 15:10:00,41.72,41.85,41.55,41.59,710459.0,41.72,41.85,41.55,41.59,710459.0
2020-03-16 15:15:00,41.6,42.01,41.58,41.82,779026.0,41.6,42.01,41.58,41.82,779026.0
2020-03-16 15:20:00,41.82,41.93,41.54,41.77,846221.0,41.82,41.93,41.54,41.77,846221.0
2020-03-16 15:25:00,41.76,41.88,41.52,41.7,687843.0,41.76,41.88,41.52,41.7,687843.0
2020-03-16 15:30:00,41.69,41.69,40.66,40.83,1208857.0,41.69,41.69,40.66,40.83,1208857.0
2020-03-16 15:35:00,40.82,40.9,40.31,40.68,1262035.0,40.82,40.9,40.31,40.68,1262035.0
2020-03-16 15:40:00,40.68,41.07,40.24,41.05,1158062.0,40.68,41.07,40.24,41.05,1158062.0
2020-03-16 15:45:00,41.06,41.07,40.54,40.56,998634.0,41.06,41.07,40.54,40.56,998634.0
2020-03-16 15:50:00,40.56,40.57,39.6,39.6,2180135.0,40.56,40.57,39.6,39.6,2180135.0
2020-03-16 15:55:00,39.6,39.61,38.51,38.71,2928872.0,39.6,39.61,38.51,38.71,2928872.0
2020-03-17 09:30:00,40.19,40.95,39.87,40.09,2619940.0,40.19,40.95,39.87,40.09,2619940.0
2020-03-17 09:35:00,40.1,40.12,39.27,39.41,1692304.0,40.1,40.12,39.27,39.41,1692304.0
2020-03-17 09:40:00,39.4,39.4,38.61,38.73,2037841.0,39.4,39.4,38.61,38.73,2037841.0
2020-03-17 09:45:00,38.74,39.87,38.74,39.26,2068511.0,38.74,39.87,38.74,39.26,2068511.0
2020-03-17 09:50:00,39.26,39.38,38.83,38.86,1324357.0,39.26,39.38,38.83,38.86,1324357.0
2020-03-17 09:55:00,38.85,39.15,38.71,38.77,1166520.0,38.85,39.15,38.71,38.77,1166520.0
2020-03-17 10:00:00,38.78,38.94,38.3,38.93,1660220.0,38.78,38.94,38.3,38.93,1660220.0
2020-03-17 10:05:00,38.94,39.39,38.86,39.04,1616105.0,38.94,39.39,38.86,39.04,1616105.0
2020-03-17 10:10:00,39.05,39.54,39.02,39.35,1173796.0,39.05,39.54,39.02,39.35,1173796.0
2020-03-17 10:15:00,39.35,39.6,39.03,39.34,1218964.0,39.35,39.6,39.03,39.34,1218964.0
2020-03-17 10:20:00,39.38,39.65,39.17,39.42,965295.0,39.38,39.65,39.17,39.42,965295.0
2020-03-17 10:25:00,39.45,39.77,39.43,39.59,926184.0,39.45,39.77,39.43,39.59,926184.0
2020-03-17 10:30:00,39.59,40.0,39.59,39.79,1236844.0,39.59,40.0,39.59,39.79,1236844.0
2020-03-17 10:35:00,39.78,40.11,39.66,39.88,997956.0,39.78,40.11,39.66,39.88,997956.0
2020-03-17 10:40:00,39.9,40.56,39.72,40.56,1118801.0,39.9,40.56,39.72,40.56,1118801.0
2020-03-17 10:45:00,40.54,40.75,40.27,40.64,1305020.0,40.54,40.75,40.27,40.64,1305020.0
2020-03-17 10:50:00,40.65,40.66,40.34,40.49,907595.0,40.65,40.66,40.34,40.49,907595.0
2020-03-17 10:55:00,40.52,41.18,40.35,41.09,1645205.0,40.52,41.18,40.35,41.09,1645205.0
2020-03-17 11:00:00,41.09,41.2,40.87,41.04,1010721.0,41.09,41.2,40.87,41.04,1010721.0
2020-03-17 11:05:00,41.06,41.87,41.04,41.85,1713383.0,41.06,41.87,41.04,41.85,1713383.0
2020-03-17 11:10:00,41.84,42.5,41.81,42.5,1982490.0,41.84,42.5,41.81,42.5,1982490.0
2020-03-17 11:15:00,42.5,42.55,41.75,42.03,1663776.0,42.5,42.55,41.75,42.03,1663776.0
2020-03-17 11:20:00,42.04,42.08,41.22,41.38,1290501.0,42.04,42.08,41.22,41.38,1290501.0
2020-03-17 11:25:00,41.39,41.81,41.36,41.51,1002242.0,41.39,41.81,41.36,41.51,1002242.0
2020-03-17 11:30:00,41.5,41.83,41.48,41.62,781161.0,41.5,41.83,41.48,41.62,781161.0
2020-03-17 11:35:00,41.62,41.63,40.93,41.0,936518.0,41.62,41.63,40.93,41.0,936518.0
2020-03-17 11:40:00,41.01,41.6,40.93,41.51,1064285.0,41.01,41.6,40.93,41.51,1064285.0
2020-03-17 11:45:00,41.51,42.0,41.51,41.98,994601.0,41.51,42.0,41.51,41.98,994601.0
2020-03-17 11:50:00,41.98,42.32,41.82,42.1,1359243.0,41.98,42.32,41.82,42.1,1359243.0
2020-03-17 11:55:00,42.09,42.24,41.72,41.97,918482.0,42.09,42.24,41.72,41.97,918482.0
2020-03-17 12:00:00,41.96,42.4,41.92,42.33,1084491.0,41.96,42.4,41.92,42.33,1084491.0
2020-03-17 12:05:00,42.33,42.88,42.32,42.87,1755464.0,42.33,42.88,42.32,42.87,1755464.0
2020-03-17 12:10:00,42.86,42.88,42.52,42.61,868665.0,42.86,42.88,42.52,42.61,868665.0
2020-03-17 12:15:00,42.61,42.63,42.21,42.48,1192472.0,42.61,42.63,42.21,42.48,1192472.0
2020-03-17 12:20:00,42.48,42.53,41.77,41.91,946493.0,42.48,42.53,41.77,41.91,946493.0
2020-03-17 12:25:00,41.9,41.97,41.4,41.57,764859.0,41.9,41.97,41.4,41.57,764859.0
2020-03-17 12:30:00,41.57,41.83,41.37,41.56,853008.0,41.57,41.83,41.37,41.56,853008.0
2020-03-17 12:35:00,41.55,41.62,41.16,41.35,773278.0,41.55,41.62,41.16,41.35,773278.0
2020-03-17 12:40:00,41.36,41.46,41.11,41.41,836797.0,41.36,41.46,41.11,41.41,836797.0
2020-03-17 12:45:00,41.41,41.7,41.16,41.23,937961.0,41.41,41.7,41.16,41.23,937961.0
2020-03-17 12:50:00,41.23,41.28,40.81,41.03,938476.0,41.23,41.28,40.81,41.03,938476.0
2020-03-17 12:55:00,41.03,41.62,40.9,41.61,756914.0,41.03,41.62,40.9,41.61,756914.0
2020-03-17 13:00:00,41.61,41.8,41.06,41.13,894276.0,41.61,41.8,41.06,41.13,894276.0
2020-03-17 13:05:00,41.14,41.4,41.02,41.05,603708.0,41.14,41.4,41.02,41.05,603708.0
2020-03-17 13:10:00,41.05,41.12,40.69,40.73,929505.0,41.05,41.12,40.69,40.73,929505.0
2020-03-17 13:15:00,40.72,41.06,40.56,40.89,899146.0,40.72,41.06,40.56,40.89,899146.0
2020-03-17 13:20:00,40.87,41.36,40.77,41.16,735839.0,40.87,41.36,40.77,41.16,735839.0
2020-03-17 13:25:00,41.17,41.38,40.91,41.24,534270.0,41.17,41.38,40.91,41.24,534270.0
2020-03-17 13:30:00,41.22,41.55,41.01,41.47,669022.0,41.22,41.55,41.01,41.47,669022.0
2020-03-17 13:35:00,41.47,41.63,41.2,41.59,497043.0,41.47,41.63,41.2,41.59,497043.0
2020-03-17 13:40:00,41.58,41.66,41.37,41.55,521293.0,41.58,41.66,41.37,41.55,521293.0
2020-03-17 13:45:00,41.54,41.96,41.46,41.84,789496.0,41.54,41.96,41.46,41.84,789496.0
2020-03-17 13:50:00,41.85,42.17,41.58,41.82,857311.0,41.85,42.17,41.58,41.82,857311.0
2020-03-17 13:55:00,41.79,42.06,41.75,41.85,594398.0,41.79,42.06,41.75,41.85,594398.0
2020-03-17 14:00:00,41.82,42.0,41.58,41.74,567736.0,41.82,42.0,41.58,41.74,567736.0
2020-03-17 14:05:00,41.72,42.2,41.63,42.16,789550.0,41.72,42.2,41.63,42.16,789550.0
2020-03-17 14:10:00,42.16,42.28,41.96,42.17,708525.0,42.16,42.28,41.96,42.17,708525.0
2020-03-17 14:15:00,42.18,42.48,42.13,42.36,737505.0,42.18,42.48,42.13,42.36,737505.0
2020-03-17 14:20:00,42.36,42.39,41.74,41.88,956957.0,42.36,42.39,41.74,41.88,956957.0
2020-03-17 14:25:00,41.88,42.29,41.82,42.24,823849.0,41.88,42.29,41.82,42.24,823849.0
2020-03-17 14:30:00,42.23,42.41,42.21,42.28,537561.0,42.23,42.41,42.21,42.28,537561.0
2020-03-17 14:35:00,42.28,42.39,42.04,42.19,799102.0,42.28,42.39,42.04,42.19,799102.0
2020-03-17 14:40:00,42.19,42.23,42.0,42.02,601670.0,42.19,42.23,42.0,42.02,601670.0
2020-03-17 14:45:00,42.01,42.06,41.4,41.61,972021.0,42.01,42.06,41.4,41.61,972021.0
2020-03-17 14:50:00,41.6,41.86,41.45,41.71,739753.0,41.6,41.86,41.45,41.71,739753.0
2020-03-17 14:55:00,41.71,42.1,41.7,42.0,761085.0,41.71,42.1,41.7,42.0,761085.0
2020-03-17 15:00:00,41.99,41.99,41.35,41.41,1089595.0,41.99,41.99,41.35,41.41,1089595.0
2020-03-17 15:05:00,41.44,41.95,41.27,41.77,956348.0,41.44,41.95,41.27,41.77,956348.0
2020-03-17 15:10:00,41.78,41.93,41.61,41.79,591150.0,41.78,41.93,41.61,41.79,591150.0
2020-03-17 15:15:00,41.78,41.86,41.6,41.67,623618.0,41.78,41.86,41.6,41.67,623618.0
2020-03-17 15:20:00,41.68,41.73,41.4,41.62,713237.0,41.68,41.73,41.4,41.62,713237.0
2020-03-17 15:25:00,41.63,41.68,41.42,41.56,494440.0,41.63,41.68,41.42,41.56,494440.0
2020-03-17 15:30:00,41.57,42.0,41.52,41.82,1157749.0,41.57,42.0,41.52,41.82,1157749.0
2020-03-17 15:35:00,41.82,42.24,41.82,42.15,1021002.0,41.82,42.24,41.82,42.15,1021002.0
2020-03-17 15:40:00,42.16,42.42,42.12,42.16,1066482.0,42.16,42.42,42.12,42.16,1066482.0
2020-03-17 15:45:00,42.15,42.17,41.39,41.44,1548437.0,42.15,42.17,41.39,41.44,1548437.0
2020-03-17 15:50:00,41.44,41.83,41.31,41.82,1500839.0,41.44,41.83,41.31,41.82,1500839.0
2020-03-17 15:55:00,41.83,41.95,41.56,41.88,2059500.0,41.83,41.95,41.56,41.88,2059500.0
2020-03-18 09:30:00,39.54,40.98,39.5,40.51,2385287.0,39.54,40.98,39.5,40.51,2385287.0
2020-03-18 09:35:00,40.48,40.6,40.0,40.44,1611284.0,40.48,40.6,40.0,40.44,1611284.0
2020-03-18 09:40:00,40.44,40.84,40.22,40.47,1709590.0,40.44,40.84,40.22,40.47,1709590.0
2020-03-18 09:45:00,40.48,40.87,40.32,40.6,1612628.0,40.48,40.87,40.32,40.6,1612628.0
2020-03-18 09:50:00,40.6,41.39,40.46,41.32,1966791.0,40.6,41.39,40.46,41.32,1966791.0
2020-03-18 09:55:00,41.34,41.55,40.85,41.16,1787113.0,41.34,41.55,40.85,41.16,1787113.0
2020-03-18 10:00:00,41.17,41.78,41.02,41.62,1739829.0,41.17,41.78,41.02,41.62,1739829.0
2020-03-18 10:05:00,41.62,41.95,41.23,41.33,1633022.0,41.62,41.95,41.23,41.33,1633022.0
2020-03-18 10:10:00,41.35,41.67,41.31,41.46,1275272.0,41.35,41.67,41.31,41.46,1275272.0
2020-03-18 10:15:00,41.46,41.83,41.16,41.16,1196938.0,41.46,41.83,41.16,41.16,1196938.0
2020-03-18 10:20:00,41.16,41.33,40.88,40.95,1694234.0,41.16,41.33,40.88,40.95,1694234.0
2020-03-18 10:25:00,40.96,41.46,40.92,41.38,1435012.0,40.96,41.46,40.92,41.38,1435012.0
2020-03-18 10:30:00,41.37,41.47,41.06,41.21,1083301.0,41.37,41.47,41.06,41.21,1083301.0
2020-03-18 10:35:00,41.21,41.44,40.97,41.38,926786.0,41.21,41.44,40.97,41.38,926786.0
2020-03-18 10:40:00,41.37,41.75,41.3,41.64,1089621.0,41.37,41.75,41.3,41.64,1089621.0
2020-03-18 10:45:00,41.65,41.7,41.1,41.37,874406.0,41.65,41.7,41.1,41.37,874406.0
2020-03-18 10:50:00,41.36,41.39,41.1,41.12,798983.0,41.36,41.39,41.1,41.12,798983.0
2020-03-18 10:55:00,41.13,41.25,40.86,41.12,1075345.0,41.13,41.25,40.86,41.12,1075345.0
2020-03-18 11:00:00,41.1,41.27,40.91,40.96,737406.0,41.1,41.27,40.91,40.96,737406.0
2020-03-18 11:05:00,40.96,40.98,40.76,40.79,1040030.0,40.96,40.98,40.76,40.79,1040030.0
2020-03-18 11:10:00,40.79,40.9,40.48,40.6,1422032.0,40.79,40.9,40.48,40.6,1422032.0
2020-03-18 11:15:00,40.6,40.87,40.54,40.86,942457.0,40.6,40.87,40.54,40.86,942457.0
2020-03-18 11:20:00,40.87,41.14,40.85,40.95,1160748.0,40.87,41.14,40.85,40.95,1160748.0
2020-03-18 11:25:00,40.95,41.14,40.55,40.65,1082860.0,40.95,41.14,40.55,40.65,1082860.0
2020-03-18 11:30:00,40.64,40.94,40.53,40.8,1001630.0,40.64,40.94,40.53,40.8,1001630.0
2020-03-18 11:35:00,40.8,41.05,40.53,40.55,1006008.0,40.8,41.05,40.53,40.55,1006008.0
2020-03-18 11:40:00,40.55,40.73,40.31,40.43,1150642.0,40.55,40.73,40.31,40.43,1150642.0
2020-03-18 11:45:00,40.42,40.73,40.22,40.67,1195745.0,40.42,40.73,40.22,40.67,1195745.0
2020-03-18 11:50:00,40.68,41.11,40.67,41.09,1249803.0,40.68,41.11,40.67,41.09,1249803.0
2020-03-18 11:55:00,41.11,41.36,40.98,41.23,1351106.0,41.11,41.36,40.98,41.23,1351106.0
2020-03-18 12:00:00,41.23,41.3,40.63,40.65,1388235.0,41.23,41.3,40.63,40.65,1388235.0
2020-03-18 12:05:00,40.65,41.17,40.63,40.86,916647.0,40.65,41.17,40.63,40.86,916647.0
2020-03-18 12:10:00,40.87,41.11,40.55,40.58,674212.0,40.87,41.11,40.55,40.58,674212.0
2020-03-18 12:15:00,40.58,40.59,40.16,40.25,1795765.0,40.58,40.59,40.16,40.25,1795765.0
2020-03-18 12:20:00,40.26,40.54,40.16,40.35,949742.0,40.26,40.54,40.16,40.35,949742.0
2020-03-18 12:25:00,40.35,40.6,40.23,40.57,729071.0,40.35,40.6,40.23,40.57,729071.0
2020-03-18 12:30:00,40.59,40.8,40.2,40.33,1131947.0,40.59,40.8,40.2,40.33,1131947.0
2020-03-18 12:35:00,40.32,40.35,39.96,40.25,1288887.0,40.32,40.35,39.96,40.25,1288887.0
2020-03-18 12:40:00,40.25,40.4,40.0,40.36,983813.0,40.25,40.4,40.0,40.36,983813.0
2020-03-18 12:45:00,40.37,40.41,39.93,39.97,1172586.0,40.37,40.41,39.93,39.97,1172586.0
2020-03-18 12:50:00,39.97,40.17,39.93,39.96,1354663.0,39.97,40.17,39.93,39.96,1354663.0
2020-03-18 12:55:00,39.96,39.99,39.71,39.74,571579.0,39.96,39.99,39.71,39.74,571579.0
2020-03-18 13:00:00,39.74,39.74,39.74,39.74,0.0,39.74,39.74,39.74,39.74,0.0
2020-03-18 13:05:00,39.74,39.74,39.74,39.74,0.0,39.74,39.74,39.74,39.74,0.0
2020-03-18 13:10:00,39.6,40.17,39.6,39.7,1141949.0,39.6,40.17,39.6,39.7,1141949.0
2020-03-18 13:15:00,39.68,40.08,39.64,40.07,1041374.0,39.68,40.08,39.64,40.07,1041374.0
2020-03-18 13:20:00,40.07,40.13,39.64,39.78,899037.0,40.07,40.13,39.64,39.78,899037.0
2020-03-18 13:25:00,39.81,39.93,39.22,39.25,1363156.0,39.81,39.93,39.22,39.25,1363156.0
2020-03-18 13:30:00,39.24,39.28,38.09,38.59,2760676.0,39.24,39.28,38.09,38.59,2760676.0
2020-03-18 13:35:00,38.59,39.21,38.46,38.98,1879727.0,38.59,39.21,38.46,38.98,1879727.0
2020-03-18 13:40:00,38.97,39.39,38.71,38.89,1522377.0,38.97,39.39,38.71,38.89,1522377.0
2020-03-18 13:45:00,38.9,38.97,38.37,38.7,1346245.0,38.9,38.97,38.37,38.7,1346245.0
2020-03-18 13:50:00,38.69,38.82,38.38,38.56,1023135.0,38.69,38.82,38.38,38.56,1023135.0
2020-03-18 13:55:00,38.57,38.64,38.16,38.39,1050971.0,38.57,38.64,38.16,38.39,1050971.0
2020-03-18 14:00:00,38.39,38.58,37.92,37.98,1669244.0,38.39,38.58,37.92,37.98,1669244.0
2020-03-18 14:05:00,37.98,38.32,37.83,38.05,1633821.0,37.98,38.32,37.83,38.05,1633821.0
2020-03-18 14:10:00,38.05,38.11,37.75,37.8,1151161.0,38.05,38.11,37.75,37.8,1151161.0
2020-03-18 14:15:00,37.8,37.99,37.67,37.76,1273297.0,37.8,37.99,37.67,37.76,1273297.0
2020-03-18 14:20:00,37.75,37.88,37.35,37.49,1359891.0,37.75,37.88,37.35,37.49,1359891.0
2020-03-18 14:25:00,37.48,37.55,37.07,37.25,1224548.0,37.48,37.55,37.07,37.25,1224548.0
2020-03-18 14:30:00,37.24,37.26,36.75,37.01,1975453.0,37.24,37.26,36.75,37.01,1975453.0
2020-03-18 14:35:00,37.01,37.7,37.0,37.69,1362231.0,37.01,37.7,37.0,37.69,1362231.0
2020-03-18 14:40:00,37.7,37.84,37.51,37.83,1153428.0,37.7,37.84,37.51,37.83,1153428.0
2020-03-18 14:45:00,37.84,38.11,37.39,37.67,1245302.0,37.84,38.11,37.39,37.67,1245302.0
2020-03-18 14:50:00,37.68,38.19,37.52,38.12,986806.0,37.68,38.19,37.52,38.12,986806.0
2020-03-18 14:55:00,38.13,38.58,37.99,38.55,1362156.0,38.13,38.58,37.99,38.55,1362156.0
2020-03-18 15:00:00,38.56,38.67,37.76,37.96,1183975.0,38.56,38.67,37.76,37.96,1183975.0
2020-03-18 15:05:00,37.96,38.31,37.85,38.05,991466.0,37.96,38.31,37.85,38.05,991466.0
2020-03-18 15:10:00,38.05,38.49,38.04,38.33,999159.0,38.05,38.49,38.04,38.33,999159.0
2020-03-18 15:15:00,38.33,38.37,38.0,38.29,859353.0,38.33,38.37,38.0,38.29,859353.0
2020-03-18 15:20:00,38.29,38.31,37.85,37.86,752787.0,38.29,38.31,37.85,37.86,752787.0
2020-03-18 15:25:00,37.86,38.02,37.58,37.58,1049914.0,37.86,38.02,37.58,37.58,1049914.0
2020-03-18 15:30:00,37.58,38.25,37.5,38.09,1269511.0,37.58,38.25,37.5,38.09,1269511.0
2020-03-18 15:35:00,38.09,38.09,37.6,37.78,807416.0,38.09,38.09,37.6,37.78,807416.0
2020-03-18 15:40:00,37.77,38.35,37.77,38.25,1128257.0,37.77,38.35,37.77,38.25,1128257.0
2020-03-18 15:45:00,38.25,38.41,38.1,38.33,1037412.0,38.25,38.41,38.1,38.33,1037412.0
2020-03-18 15:50:00,38.32,38.79,38.28,38.78,1517978.0,38.32,38.79,38.28,38.78,1517978.0
2020-03-18 15:55:00,38.77,39.24,38.2,39.13,2505091.0,38.77,39.24,38.2,39.13,2505091.0
2020-03-19 09:30:00,39.59,39.6,37.69,37.96,2266809.0,39.59,39.6,37.69,37.96,2266809.0
2020-03-19 09:35:00,37.99,38.36,37.82,38.1,1540440.0,37.99,38.36,37.82,38.1,1540440.0
2020-03-19 09:40:00,38.15,38.15,37.83,37.97,1558986.0,38.15,38.15,37.83,37.97,1558986.0
2020-03-19 09:45:00,37.96,38.48,37.85,38.36,1655563.0,37.96,38.48,37.85,38.36,1655563.0
2020-03-19 09:50:00,38.37,39.09,38.18,38.98,1793018.0,38.37,39.09,38.18,38.98,1793018.0
2020-03-19 09:55:00,38.98,39.72,38.85,39.62,2131075.0,38.98,39.72,38.85,39.62,2131075.0
2020-03-19 10:00:00,39.61,39.62,39.1,39.26,1284281.0,39.61,39.62,39.1,39.26,1284281.0
2020-03-19 10:05:00,39.26,39.96,39.26,39.93,1800590.0,39.26,39.96,39.26,39.93,1800590.0
2020-03-19 10:10:00,39.95,40.49,39.75,40.47,1570340.0,39.95,40.49,39.75,40.47,1570340.0
2020-03-19 10:15:00,40.49,40.7,40.06,40.13,1961762.0,40.49,40.7,40.06,40.13,1961762.0
2020-03-19 10:20:00,40.12,40.3,39.74,39.95,1250464.0,40.12,40.3,39.74,39.95,1250464.0
2020-03-19 10:25:00,39.94,40.47,39.75,40.4,1245262.0,39.94,40.47,39.75,40.4,1245262.0
2020-03-19 10:30:00,40.38,40.7,40.16,40.68,1214717.0,40.38,40.7,40.16,40.68,1214717.0
2020-03-19 10:35:00,40.67,40.68,39.79,39.84,1103102.0,40.67,40.68,39.79,39.84,1103102.0
2020-03-19 10:40:00,39.85,39.97,39.57,39.92,994116.0,39.85,39.97,39.57,39.92,994116.0
2020-03-19 10:45:00,39.91,40.14,39.71,39.77,1020579.0,39.91,40.14,39.71,39.77,1020579.0
2020-03-19 10:50:00,39.77,40.0,39.61,39.8,666885.0,39.77,40.0,39.61,39.8,666885.0
2020-03-19 10:55:00,39.81,40.4,39.72,39.9,1139288.0,39.81,40.4,39.72,39.9,1139288.0
2020-03-19 11:00:00,39.9,40.54,39.85,39.87,1471590.0,39.9,40.54,39.85,39.87,1471590.0
2020-03-19 11:05:00,39.87,40.09,39.72,39.96,880601.0,39.87,40.09,39.72,39.96,880601.0
2020-03-19 11:10:00,39.96,40.3,39.71,40.29,1442749.0,39.96,40.3,39.71,40.29,1442749.0
2020-03-19 11:15:00,40.3,40.62,40.13,40.57,1211518.0,40.3,40.62,40.13,40.57,1211518.0
2020-03-19 11:20:00,40.56,40.88,40.44,40.71,1503731.0,40.56,40.88,40.44,40.71,1503731.0
2020-03-19 11:25:00,40.7,40.94,40.55,40.9,1020027.0,40.7,40.94,40.55,40.9,1020027.0
2020-03-19 11:30:00,40.91,40.93,40.38,40.8,1134344.0,40.91,40.93,40.38,40.8,1134344.0
2020-03-19 11:35:00,40.79,40.97,40.5,40.52,1587328.0,40.79,40.97,40.5,40.52,1587328.0
2020-03-19 11:40:00,40.52,40.89,40.52,40.84,885069.0,40.52,40.89,40.52,40.84,885069.0
2020-03-19 11:45:00,40.84,40.88,40.67,40.83,607077.0,40.84,40.88,40.67,40.83,607077.0
2020-03-19 11:50:00,40.82,40.93,40.67,40.85,703602.0,40.82,40.93,40.67,40.85,703602.0
2020-03-19 11:55:00,40.83,40.95,40.28,40.32,1047678.0,40.83,40.95,40.28,40.32,1047678.0
2020-03-19 12:00:00,40.33,40.55,40.13,40.15,963175.0,40.33,40.55,40.13,40.15,963175.0
2020-03-19 12:05:00,40.15,40.63,40.14,40.31,920534.0,40.15,40.63,40.14,40.31,920534.0
2020-03-19 12:10:00,40.31,40.42,40.15,40.4,732938.0,40.31,40.42,40.15,40.4,732938.0
2020-03-19 12:15:00,40.4,40.43,39.9,40.1,976277.0,40.4,40.43,39.9,40.1,976277.0
2020-03-19 12:20:00,40.12,40.36,39.95,39.99,710772.0,40.12,40.36,39.95,39.99,710772.0
2020-03-19 12:25:00,39.99,40.26,39.91,40.18,613617.0,39.99,40.26,39.91,40.18,613617.0
2020-03-19 12:30:00,40.19,40.34,39.98,40.14,613271.0,40.19,40.34,39.98,40.14,613271.0
2020-03-19 12:35:00,40.14,40.32,40.02,40.25,486259.0,40.14,40.32,40.02,40.25,486259.0
2020-03-19 12:40:00,40.24,40.72,40.15,40.47,932667.0,40.24,40.72,40.15,40.47,932667.0
2020-03-19 12:45:00,40.49,40.75,40.42,40.42,672740.0,40.49,40.75,40.42,40.42,672740.0
2020-03-19 12:50:00,40.42,40.75,40.29,40.71,783082.0,40.42,40.75,40.29,40.71,783082.0
2020-03-19 12:55:00,40.72,40.78,40.35,40.59,707274.0,40.72,40.78,40.35,40.59,707274.0
2020-03-19 13:00:00,40.59,40.72,40.28,40.42,514586.0,40.59,40.72,40.28,40.42,514586.0
2020-03-19 13:05:00,40.41,40.43,40.21,40.23,509981.0,40.41,40.43,40.21,40.23,509981.0
2020-03-19 13:10:00,40.23,40.56,40.21,40.33,513874.0,40.23,40.56,40.21,40.33,513874.0
2020-03-19 13:15:00,40.35,40.5,40.26,40.45,452450.0,40.35,40.5,40.26,40.45,452450.0
2020-03-19 13:20:00,40.44,40.7,40.36,40.57,832675.0,40.44,40.7,40.36,40.57,832675.0
2020-03-19 13:25:00,40.56,40.6,40.22,40.37,644494.0,40.56,40.6,40.22,40.37,644494.0
2020-03-19 13:30:00,40.36,40.59,40.22,40.49,577617.0,40.36,40.59,40.22,40.49,577617.0
2020-03-19 13:35:00,40.48,40.5,40.37,40.44,409121.0,40.48,40.5,40.37,40.44,409121.0
2020-03-19 13:40:00,40.44,40.64,40.34,40.57,629562.0,40.44,40.64,40.34,40.57,629562.0
2020-03-19 13:45:00,40.57,40.84,40.52,40.82,786464.0,40.57,40.84,40.52,40.82,786464.0
2020-03-19 13:50:00,40.81,41.25,40.77,41.12,2013673.0,40.81,41.25,40.77,41.12,2013673.0
2020-03-19 13:55:00,41.13,41.45,40.95,41.06,1220331.0,41.13,41.45,40.95,41.06,1220331.0
2020-03-19 14:00:00,41.07,41.29,40.86,40.92,1045309.0,41.07,41.29,40.86,40.92,1045309.0
2020-03-19 14:05:00,40.92,41.11,40.87,40.97,662830.0,40.92,41.11,40.87,40.97,662830.0
2020-03-19 14:10:00,40.97,41.25,40.97,41.23,664164.0,40.97,41.25,40.97,41.23,664164.0
2020-03-19 14:15:00,41.22,41.28,41.09,41.27,655546.0,41.22,41.28,41.09,41.27,655546.0
2020-03-19 14:20:00,41.27,41.33,41.01,41.3,735883.0,41.27,41.33,41.01,41.3,735883.0
2020-03-19 14:25:00,41.3,41.38,41.13,41.23,834103.0,41.3,41.38,41.13,41.23,834103.0
2020-03-19 14:30:00,41.23,41.45,41.19,41.27,742426.0,41.23,41.45,41.19,41.27,742426.0
2020-03-19 14:35:00,41.27,41.45,41.2,41.39,728871.0,41.27,41.45,41.2,41.39,728871.0
2020-03-19 14:40:00,41.4,41.66,41.28,41.56,1386167.0,41.4,41.66,41.28,41.56,1386167.0
2020-03-19 14:45:00,41.56,41.67,41.37,41.65,930065.0,41.56,41.67,41.37,41.65,930065.0
2020-03-19 14:50:00,41.66,41.7,40.95,41.0,1121357.0,41.66,41.7,40.95,41.0,1121357.0
2020-03-19 14:55:00,41.01,41.33,41.01,41.19,816022.0,41.01,41.33,41.01,41.19,816022.0
2020-03-19 15:00:00,41.19,41.22,40.67,41.08,1231592.0,41.19,41.22,40.67,41.08,1231592.0
2020-03-19 15:05:00,41.08,41.12,40.56,40.58,846564.0,41.08,41.12,40.56,40.58,846564.0
2020-03-19 15:10:00,40.57,40.91,40.42,40.78,1032017.0,40.57,40.91,40.42,40.78,1032017.0
2020-03-19 15:15:00,40.78,40.97,40.66,40.84,709953.0,40.78,40.97,40.66,40.84,709953.0
2020-03-19 15:20:00,40.84,41.06,40.72,41.05,808013.0,40.84,41.06,40.72,41.05,808013.0
2020-03-19 15:25:00,41.05,41.23,40.73,40.77,923808.0,41.05,41.23,40.73,40.77,923808.0
2020-03-19 15:30:00,40.77,41.06,40.71,40.88,778356.0,40.77,41.06,40.71,40.88,778356.0
2020-03-19 15:35:00,40.9,41.0,40.77,40.8,679359.0,40.9,41.0,40.77,40.8,679359.0
2020-03-19 15:40:00,40.79,40.99,40.63,40.94,970750.0,40.79,40.99,40.63,40.94,970750.0
2020-03-19 15:45:00,40.94,41.03,40.4,40.4,1154402.0,40.94,41.03,40.4,40.4,1154402.0
2020-03-19 15:50:00,40.4,40.41,39.95,40.01,2143002.0,40.4,40.41,39.95,40.01,2143002.0
2020-03-19 15:55:00,40.02,40.19,39.72,39.79,1853035.0,40.02,40.19,39.72,39.79,1853035.0
2020-03-20 09:30:00,41.51,41.51,41.05,41.44,2960816.0,41.51,41.51,41.05,41.44,2960816.0
2020-03-20 09:35:00,41.43,41.62,40.77,40.87,2183470.0,41.43,41.62,40.77,40.87,2183470.0
2020-03-20 09:40:00,40.88,41.25,40.61,40.64,2034949.0,40.88,41.25,40.61,40.64,2034949.0
2020-03-20 09:45:00,40.65,41.26,40.47,40.85,1704970.0,40.65,41.26,40.47,40.85,1704970.0
2020-03-20 09:50:00,40.83,41.34,40.69,41.21,1449999.0,40.83,41.34,40.69,41.21,1449999.0
2020-03-20 09:55:00,41.2,41.41,41.03,41.29,1232638.0,41.2,41.41,41.03,41.29,1232638.0
2020-03-20 10:00:00,41.29,41.61,41.21,41.5,1731459.0,41.29,41.61,41.21,41.5,1731459.0
2020-03-20 10:05:00,41.51,41.55,41.1,41.12,1461628.0,41.51,41.55,41.1,41.12,1461628.0
2020-03-20 10:10:00,41.11,41.4,41.0,41.2,1151788.0,41.11,41.4,41.0,41.2,1151788.0
2020-03-20 10:15:00,41.21,41.71,41.21,41.58,1683203.0,41.21,41.71,41.21,41.58,1683203.0
2020-03-20 10:20:00,41.54,41.84,41.4,41.73,1331437.0,41.54,41.84,41.4,41.73,1331437.0
2020-03-20 10:25:00,41.73,42.05,41.66,41.72,1625790.0,41.73,42.05,41.66,41.72,1625790.0
2020-03-20 10:30:00,41.72,42.05,41.63,41.94,1415771.0,41.72,42.05,41.63,41.94,1415771.0
2020-03-20 10:35:00,41.95,41.98,41.75,41.84,1000564.0,41.95,41.98,41.75,41.84,1000564.0
2020-03-20 10:40:00,41.84,41.98,41.51,41.74,1232838.0,41.84,41.98,41.51,41.74,1232838.0
2020-03-20 10:45:00,41.73,41.85,41.44,41.78,1172884.0,41.73,41.85,41.44,41.78,1172884.0
2020-03-20 10:50:00,41.78,42.17,41.76,42.14,1263010.0,41.78,42.17,41.76,42.14,1263010.0
2020-03-20 10:55:00,42.15,42.29,41.95,42.26,1461015.0,42.15,42.29,41.95,42.26,1461015.0
2020-03-20 11:00:00,42.25,42.34,42.03,42.09,1020516.0,42.25,42.34,42.03,42.09,1020516.0
2020-03-20 11:05:00,42.09,42.35,42.03,42.27,1290827.0,42.09,42.35,42.03,42.27,1290827.0
2020-03-20 11:10:00,42.27,42.49,42.23,42.27,1281720.0,42.27,42.49,42.23,42.27,1281720.0
2020-03-20 11:15:00,42.27,42.33,42.03,42.09,1245903.0,42.27,42.33,42.03,42.09,1245903.0
2020-03-20 11:20:00,42.09,42.12,41.52,41.53,1704250.0,42.09,42.12,41.52,41.53,1704250.0
2020-03-20 11:25:00,41.53,41.95,41.41,41.72,1683663.0,41.53,41.95,41.41,41.72,1683663.0
2020-03-20 11:30:00,41.71,41.87,41.52,41.83,1020295.0,41.71,41.87,41.52,41.83,1020295.0
2020-03-20 11:35:00,41.82,42.35,41.76,42.14,1639464.0,41.82,42.35,41.76,42.14,1639464.0
2020-03-20 11:40:00,42.12,42.28,41.95,41.97,1077411.0,42.12,42.28,41.95,41.97,1077411.0
2020-03-20 11:45:00,41.97,42.04,41.73,41.97,1124982.0,41.97,42.04,41.73,41.97,1124982.0
2020-03-20 11:50:00,41.97,42.17,41.77,41.82,1051595.0,41.97,42.17,41.77,41.82,1051595.0
2020-03-20 11:55:00,41.8,42.2,41.8,42.02,842853.0,41.8,42.2,41.8,42.02,842853.0
2020-03-20 12:00:00,42.03,42.14,41.8,41.83,677081.0,42.03,42.14,41.8,41.83,677081.0
2020-03-20 12:05:00,41.83,41.84,41.24,41.27,1382164.0,41.83,41.84,41.24,41.27,1382164.0
2020-03-20 12:10:00,41.27,41.59,41.23,41.43,1405510.0,41.27,41.59,41.23,41.43,1405510.0
2020-03-20 12:15:00,41.44,41.53,41.13,41.19,1348784.0,41.44,41.53,41.13,41.19,1348784.0
2020-03-20 12:20:00,41.18,41.32,40.76,40.93,1343607.0,41.18,41.32,40.76,40.93,1343607.0
2020-03-20 12:25:00,40.91,40.92,40.25,40.53,1523456.0,40.91,40.92,40.25,40.53,1523456.0
2020-03-20 12:30:00,40.53,41.1,40.4,41.03,1192900.0,40.53,41.1,40.4,41.03,1192900.0
2020-03-20 12:35:00,41.05,41.06,40.72,40.88,1043582.0,41.05,41.06,40.72,40.88,1043582.0
2020-03-20 12:40:00,40.88,41.17,40.72,41.05,1001819.0,40.88,41.17,40.72,41.05,1001819.0
2020-03-20 12:45:00,41.03,41.47,40.95,41.32,1079943.0,41.03,41.47,40.95,41.32,1079943.0
2020-03-20 12:50:00,41.31,41.81,41.29,41.77,1090247.0,41.31,41.81,41.29,41.77,1090247.0
2020-03-20 12:55:00,41.77,41.91,41.38,41.41,1372622.0,41.77,41.91,41.38,41.41,1372622.0
2020-03-20 13:00:00,41.43,41.98,41.3,41.77,1226219.0,41.43,41.98,41.3,41.77,1226219.0
2020-03-20 13:05:00,41.76,42.07,41.66,41.93,931946.0,41.76,42.07,41.66,41.93,931946.0
2020-03-20 13:10:00,41.92,42.09,41.72,41.92,926039.0,41.92,42.09,41.72,41.92,926039.0
2020-03-20 13:15:00,41.92,42.03,41.8,41.93,879615.0,41.92,42.03,41.8,41.93,879615.0
2020-03-20 13:20:00,41.93,42.04,41.65,41.67,866622.0,41.93,42.04,41.65,41.67,866622.0
2020-03-20 13:25:00,41.67,41.94,41.5,41.8,886411.0,41.67,41.94,41.5,41.8,886411.0
2020-03-20 13:30:00,41.79,42.07,41.78,42.04,902025.0,41.79,42.07,41.78,42.04,902025.0
2020-03-20 13:35:00,42.04,42.08,41.71,41.98,929420.0,42.04,42.08,41.71,41.98,929420.0
2020-03-20 13:40:00,41.97,42.0,41.79,41.82,694169.0,41.97,42.0,41.79,41.82,694169.0
2020-03-20 13:45:00,41.82,41.98,41.61,41.62,713130.0,41.82,41.98,41.61,41.62,713130.0
2020-03-20 13:50:00,41.61,41.79,41.52,41.55,609804.0,41.61,41.79,41.52,41.55,609804.0
2020-03-20 13:55:00,41.56,41.74,41.46,41.73,549114.0,41.56,41.74,41.46,41.73,549114.0
2020-03-20 14:00:00,41.73,41.76,41.57,41.69,675005.0,41.73,41.76,41.57,41.69,675005.0
2020-03-20 14:05:00,41.68,41.92,41.61,41.66,739511.0,41.68,41.92,41.61,41.66,739511.0
2020-03-20 14:10:00,41.66,41.71,41.29,41.29,927675.0,41.66,41.71,41.29,41.29,927675.0
2020-03-20 14:15:00,41.28,41.3,41.08,41.17,1290138.0,41.28,41.3,41.08,41.17,1290138.0
2020-03-20 14:20:00,41.18,41.42,41.05,41.12,1069994.0,41.18,41.42,41.05,41.12,1069994.0
2020-03-20 14:25:00,41.13,41.19,40.74,40.98,1102725.0,41.13,41.19,40.74,40.98,1102725.0
2020-03-20 14:30:00,40.99,41.25,40.89,40.91,1014000.0,40.99,41.25,40.89,40.91,1014000.0
2020-03-20 14:35:00,40.92,41.08,40.74,40.91,980400.0,40.92,41.08,40.74,40.91,980400.0
2020-03-20 14:40:00,40.92,40.98,40.61,40.8,763071.0,40.92,40.98,40.61,40.8,763071.0
2020-03-20 14:45:00,40.8,41.15,40.79,41.08,958370.0,40.8,41.15,40.79,41.08,958370.0
2020-03-20 14:50:00,41.08,41.2,40.57,40.59,1112208.0,41.08,41.2,40.57,40.59,1112208.0
2020-03-20 14:55:00,40.58,40.7,40.27,40.51,1693383.0,40.58,40.7,40.27,40.51,1693383.0
2020-03-20 15:00:00,40.51,40.61,40.08,40.26,1671766.0,40.51,40.61,40.08,40.26,1671766.0
2020-03-20 15:05:00,40.26,40.51,40.22,40.32,936333.0,40.26,40.51,40.22,40.32,936333.0
2020-03-20 15:10:00,40.32,40.62,40.24,40.4,1174471.0,40.32,40.62,40.24,40.4,1174471.0
2020-03-20 15:15:00,40.41,40.48,39.94,39.98,1124262.0,40.41,40.48,39.94,39.98,1124262.0
2020-03-20 15:20:00,39.97,40.27,39.97,40.06,907724.0,39.97,40.27,39.97,40.06,907724.0
2020-03-20 15:25:00,40.08,40.82,40.05,40.65,1443119.0,40.08,40.82,40.05,40.65,1443119.0
2020-03-20 15:30:00,40.66,40.98,40.49,40.83,1516748.0,40.66,40.98,40.49,40.83,1516748.0
2020-03-20 15:35:00,40.82,40.83,40.23,40.35,1016472.0,40.82,40.83,40.23,40.35,1016472.0
2020-03-20 15:40:00,40.35,40.65,40.26,40.35,1025502.0,40.35,40.65,40.26,40.35,1025502.0
2020-03-20 15:45:00,40.34,40.41,39.9,39.91,1335389.0,40.34,40.41,39.9,39.91,1335389.0
2020-03-20 15:50:00,39.9,39.93,39.64,39.9,1763253.0,39.9,39.93,39.64,39.9,1763253.0
2020-03-20 15:55:00,39.9,39.91,39.58,39.6,2188269.0,39.9,39.91,39.58,39.6,2188269.0
2020-03-23 09:30:00,40.57,40.79,39.28,40.13,2185956.0,40.57,40.79,39.28,40.13,2185956.0
2020-03-23 09:35:00,40.16,40.32,38.95,39.12,1844161.0,40.16,40.32,38.95,39.12,1844161.0
2020-03-23 09:40:00,39.11,39.87,39.01,39.72,1334022.0,39.11,39.87,39.01,39.72,1334022.0
2020-03-23 09:45:00,39.72,40.05,39.56,39.72,1650976.0,39.72,40.05,39.56,39.72,1650976.0
2020-03-23 09:50:00,39.72,40.48,39.57,40.2,1865511.0,39.72,40.48,39.57,40.2,1865511.0
2020-03-23 09:55:00,40.19,40.63,40.17,40.6,1717025.0,40.19,40.63,40.17,40.6,1717025.0
2020-03-23 10:00:00,40.59,40.72,39.88,40.13,1416865.0,40.59,40.72,39.88,40.13,1416865.0
2020-03-23 10:05:00,40.13,40.34,40.11,40.22,1041997.0,40.13,40.34,40.11,40.22,1041997.0
2020-03-23 10:10:00,40.23,40.78,40.16,40.73,1557257.0,40.23,40.78,40.16,40.73,1557257.0
2020-03-23 10:15:00,40.73,40.89,40.2,40.29,1330147.0,40.73,40.89,40.2,40.29,1330147.0
2020-03-23 10:20:00,40.28,40.74,40.21,40.65,1156567.0,40.28,40.74,40.21,40.65,1156567.0
2020-03-23 10:25:00,40.68,40.83,40.28,40.65,1118420.0,40.68,40.83,40.28,40.65,1118420.0
2020-03-23 10:30:00,40.65,40.99,40.5,40.85,1405344.0,40.65,40.99,40.5,40.85,1405344.0
2020-03-23 10:35:00,40.86,40.94,40.6,40.76,1091237.0,40.86,40.94,40.6,40.76,1091237.0
2020-03-23 10:40:00,40.76,40.98,40.55,40.74,1405868.0,40.76,40.98,40.55,40.74,1405868.0
2020-03-23 10:45:00,40.73,40.77,40.4,40.53,989148.0,40.73,40.77,40.4,40.53,989148.0
2020-03-23 10:50:00,40.55,40.68,40.16,40.29,820977.0,40.55,40.68,40.16,40.29,820977.0
2020-03-23 10:55:00,40.29,40.3,39.89,39.98,1125627.0,40.29,40.3,39.89,39.98,1125627.0
2020-03-23 11:00:00,39.98,40.29,39.76,40.2,1310930.0,39.98,40.29,39.76,40.2,1310930.0
2020-03-23 11:05:00,40.22,40.35,39.9,40.12,987261.0,40.22,40.35,39.9,40.12,987261.0
2020-03-23 11:10:00,40.14,40.35,39.81,39.89,987256.0,40.14,40.35,39.81,39.89,987256.0
2020-03-23 11:15:00,39.89,40.02,39.64,39.74,1121772.0,39.89,40.02,39.64,39.74,1121772.0
2020-03-23 11:20:00,39.75,39.75,39.41,39.44,974204.0,39.75,39.75,39.41,39.44,974204.0
2020-03-23 11:25:00,39.45,39.6,39.23,39.49,1078655.0,39.45,39.6,39.23,39.49,1078655.0
2020-03-23 11:30:00,39.5,39.87,39.44,39.68,1090749.0,39.5,39.87,39.44,39.68,1090749.0
2020-03-23 11:35:00,39.68,39.9,39.44,39.58,1001116.0,39.68,39.9,39.44,39.58,1001116.0
2020-03-23 11:40:00,39.59,39.69,39.09,39.12,1137261.0,39.59,39.69,39.09,39.12,1137261.0
2020-03-23 11:45:00,39.11,39.43,39.05,39.38,849539.0,39.11,39.43,39.05,39.38,849539.0
2020-03-23 11:50:00,39.4,39.8,39.3,39.64,1091086.0,39.4,39.8,39.3,39.64,1091086.0
2020-03-23 11:55:00,39.63,39.74,39.32,39.65,844009.0,39.63,39.74,39.32,39.65,844009.0
2020-03-23 12:00:00,39.65,39.95,39.61,39.76,945398.0,39.65,39.95,39.61,39.76,945398.0
2020-03-23 12:05:00,39.75,39.8,39.53,39.58,799319.0,39.75,39.8,39.53,39.58,799319.0
2020-03-23 12:10:00,39.57,39.76,39.43,39.7,686301.0,39.57,39.76,39.43,39.7,686301.0
2020-03-23 12:15:00,39.7,40.38,39.66,40.19,1296253.0,39.7,40.38,39.66,40.19,1296253.0
2020-03-23 12:20:00,40.2,40.48,40.08,40.27,1138251.0,40.2,40.48,40.08,40.27,1138251.0
2020-03-23 12:25:00,40.29,40.4,39.96,40.16,921140.0,40.29,40.4,39.96,40.16,921140.0
2020-03-23 12:30:00,40.19,40.4,39.92,40.4,892536.0,40.19,40.4,39.92,40.4,892536.0
2020-03-23 12:35:00,40.39,40.62,40.2,40.52,992113.0,40.39,40.62,40.2,40.52,992113.0
2020-03-23 12:40:00,40.52,40.9,40.47,40.89,1316085.0,40.52,40.9,40.47,40.89,1316085.0
2020-03-23 12:45:00,40.89,41.3,40.69,41.26,1822080.0,40.89,41.3,40.69,41.26,1822080.0
2020-03-23 12:50:00,41.27,41.47,41.02,41.22,1715477.0,41.27,41.47,41.02,41.22,1715477.0
2020-03-23 12:55:00,41.22,41.95,41.18,41.79,2222641.0,41.22,41.95,41.18,41.79,2222641.0
2020-03-23 13:00:00,41.8,41.82,41.35,41.35,1418329.0,41.8,41.82,41.35,41.35,1418329.0
2020-03-23 13:05:00,41.37,41.76,41.34,41.66,987567.0,41.37,41.76,41.34,41.66,987567.0
2020-03-23 13:10:00,41.65,42.32,41.61,42.08,2070501.0,41.65,42.32,41.61,42.08,2070501.0
2020-03-23 13:15:00,42.08,42.15,41.57,41.8,1344800.0,42.08,42.15,41.57,41.8,1344800.0
2020-03-23 13:20:00,41.8,41.98,41.43,41.66,1062073.0,41.8,41.98,41.43,41.66,1062073.0
2020-03-23 13:25:00,41.65,41.69,41.47,41.54,769413.0,41.65,41.69,41.47,41.54,769413.0
2020-03-23 13:30:00,41.54,41.9,41.39,41.88,1101453.0,41.54,41.9,41.39,41.88,1101453.0
2020-03-23 13:35:00,41.89,41.98,41.62,41.84,971480.0,41.89,41.98,41.62,41.84,971480.0
2020-03-23 13:40:00,41.84,42.08,41.45,41.53,1130508.0,41.84,42.08,41.45,41.53,1130508.0
2020-03-23 13:45:00,41.54,42.2,41.54,42.09,1356266.0,41.54,42.2,41.54,42.09,1356266.0
2020-03-23 13:50:00,42.09,42.11,41.55,41.7,1238297.0,42.09,42.11,41.55,41.7,1238297.0
2020-03-23 13:55:00,41.69,41.7,41.11,41.34,1275127.0,41.69,41.7,41.11,41.34,1275127.0
2020-03-23 14:00:00,41.35,41.38,40.7,41.0,1533104.0,41.35,41.38,40.7,41.0,1533104.0
2020-03-23 14:05:00,40.99,41.3,40.76,40.77,1209236.0,40.99,41.3,40.76,40.77,1209236.0
2020-03-23 14:10:00,40.76,41.1,40.73,40.97,998297.0,40.76,41.1,40.73,40.97,998297.0
2020-03-23 14:15:00,40.98,41.32,40.89,40.89,763408.0,40.98,41.32,40.89,40.89,763408.0
2020-03-23 14:20:00,40.91,40.98,40.43,40.73,1346427.0,40.91,40.98,40.43,40.73,1346427.0
2020-03-23 14:25:00,40.72,41.33,40.51,41.2,978537.0,40.72,41.33,40.51,41.2,978537.0
2020-03-23 14:30:00,41.2,41.25,40.84,41.0,800202.0,41.2,41.25,40.84,41.0,800202.0
2020-03-23 14:35:00,41.02,41.21,40.77,40.95,799669.0,41.02,41.21,40.77,40.95,799669.0
2020-03-23 14:40:00,40.97,41.38,40.93,41.3,783508.0,40.97,41.38,40.93,41.3,783508.0
2020-03-23 14:45:00,41.29,41.72,41.03,41.63,915421.0,41.29,41.72,41.03,41.63,915421.0
2020-03-23 14:50:00,41.62,41.62,41.15,41.23,661008.0,41.62,41.62,41.15,41.23,661008.0
2020-03-23 14:55:00,41.24,41.42,41.0,41.04,618825.0,41.24,41.42,41.0,41.04,618825.0
2020-03-23 15:00:00,41.06,41.39,40.87,41.37,964180.0,41.06,41.39,40.87,41.37,964180.0
2020-03-23 15:05:00,41.36,41.36,40.96,41.0,642618.0,41.36,41.36,40.96,41.0,642618.0
2020-03-23 15:10:00,41.01,41.04,40.77,40.95,726004.0,41.01,41.04,40.77,40.95,726004.0
2020-03-23 15:15:00,40.93,41.06,40.82,40.91,528314.0,40.93,41.06,40.82,40.91,528314.0
2020-03-23 15:20:00,40.9,40.9,40.36,40.46,791378.0,40.9,40.9,40.36,40.46,791378.0
2020-03-23 15:25:00,40.47,40.83,40.37,40.58,843679.0,40.47,40.83,40.37,40.58,843679.0
2020-03-23 15:30:00,40.58,40.75,40.3,40.43,786623.0,40.58,40.75,40.3,40.43,786623.0
2020-03-23 15:35:00,40.43,40.96,40.3,40.81,1199120.0,40.43,40.96,40.3,40.81,1199120.0
2020-03-23 15:40:00,40.82,41.18,40.72,40.99,1166889.0,40.82,41.18,40.72,40.99,1166889.0
2020-03-23 15:45:00,40.99,41.24,40.82,40.84,1320573.0,40.99,41.24,40.82,40.84,1320573.0
2020-03-23 15:50:00,40.83,41.88,40.79,41.82,1805929.0,40.83,41.88,40.79,41.82,1805929.0
2020-03-23 15:55:00,41.83,41.94,41.6,41.63,2237114.0,41.83,41.94,41.6,41.63,2237114.0
2020-03-24 09:30:00,44.03,44.93,43.99,44.91,4330919.0,44.03,44.93,43.99,44.91,4330919.0
2020-03-24 09:35:00,44.92,44.98,44.2,44.5,2815017.0,44.92,44.98,44.2,44.5,2815017.0
2020-03-24 09:40:00,44.5,44.75,44.27,44.54,2368492.0,44.5,44.75,44.27,44.54,2368492.0
2020-03-24 09:45:00,44.55,45.32,44.51,45.18,2822440.0,44.55,45.32,44.51,45.18,2822440.0
2020-03-24 09:50:00,45.18,45.66,45.12,45.63,2127919.0,45.18,45.66,45.12,45.63,2127919.0
2020-03-24 09:55:00,45.63,45.75,45.34,45.61,2240691.0,45.63,45.75,45.34,45.61,2240691.0
2020-03-24 10:00:00,45.6,45.78,45.22,45.38,1829750.0,45.6,45.78,45.22,45.38,1829750.0
2020-03-24 10:05:00,45.38,45.63,45.37,45.48,1398047.0,45.38,45.63,45.37,45.48,1398047.0
2020-03-24 10:10:00,45.49,45.7,45.3,45.44,1574420.0,45.49,45.7,45.3,45.44,1574420.0
2020-03-24 10:15:00,45.45,45.67,45.28,45.52,1463635.0,45.45,45.67,45.28,45.52,1463635.0
2020-03-24 10:20:00,45.51,45.7,45.36,45.7,1145110.0,45.51,45.7,45.36,45.7,1145110.0
2020-03-24 10:25:00,45.69,45.98,45.61,45.81,2188125.0,45.69,45.98,45.61,45.81,2188125.0
2020-03-24 10:30:00,45.82,46.23,45.73,46.09,1877912.0,45.82,46.23,45.73,46.09,1877912.0
2020-03-24 10:35:00,46.1,46.32,45.96,46.25,1639871.0,46.1,46.32,45.96,46.25,1639871.0
2020-03-24 10:40:00,46.25,46.38,46.14,46.27,1219629.0,46.25,46.38,46.14,46.27,1219629.0
2020-03-24 10:45:00,46.27,46.32,45.8,45.8,1494085.0,46.27,46.32,45.8,45.8,1494085.0
2020-03-24 10:50:00,45.81,46.09,45.77,46.07,1021069.0,45.81,46.09,45.77,46.07,1021069.0
2020-03-24 10:55:00,46.06,46.25,45.98,46.09,1152379.0,46.06,46.25,45.98,46.09,1152379.0
2020-03-24 11:00:00,46.09,46.41,46.03,46.1,1192958.0,46.09,46.41,46.03,46.1,1192958.0
2020-03-24 11:05:00,46.1,46.15,45.71,45.74,1394575.0,46.1,46.15,45.71,45.74,1394575.0
2020-03-24 11:10:00,45.74,45.79,45.53,45.77,1385955.0,45.74,45.79,45.53,45.77,1385955.0
2020-03-24 11:15:00,45.77,46.04,45.63,45.87,1229089.0,45.77,46.04,45.63,45.87,1229089.0
2020-03-24 11:20:00,45.87,46.06,45.72,45.76,855014.0,45.87,46.06,45.72,45.76,855014.0
2020-03-24 11:25:00,45.76,46.22,45.72,46.15,1283072.0,45.76,46.22,45.72,46.15,1283072.0
2020-03-24 11:30:00,46.15,46.21,46.02,46.08,762011.0,46.15,46.21,46.02,46.08,762011.0
2020-03-24 11:35:00,46.09,46.48,46.07,46.44,1177309.0,46.09,46.48,46.07,46.44,1177309.0
2020-03-24 11:40:00,46.44,46.81,46.33,46.71,1677839.0,46.44,46.81,46.33,46.71,1677839.0
2020-03-24 11:45:00,46.71,46.77,46.42,46.5,1263187.0,46.71,46.77,46.42,46.5,1263187.0
2020-03-24 11:50:00,46.5,46.67,46.4,46.55,1142522.0,46.5,46.67,46.4,46.55,1142522.0
2020-03-24 11:55:00,46.55,46.7,46.47,46.59,909390.0,46.55,46.7,46.47,46.59,909390.0
2020-03-24 12:00:00,46.59,46.67,46.52,46.62,738770.0,46.59,46.67,46.52,46.62,738770.0
2020-03-24 12:05:00,46.62,46.71,46.31,46.36,1147971.0,46.62,46.71,46.31,46.36,1147971.0
2020-03-24 12:10:00,46.37,46.48,46.23,46.42,845169.0,46.37,46.48,46.23,46.42,845169.0
2020-03-24 12:15:00,46.43,46.5,46.3,46.43,660131.0,46.43,46.5,46.3,46.43,660131.0
2020-03-24 12:20:00,46.43,46.63,46.39,46.51,904358.0,46.43,46.63,46.39,46.51,904358.0
2020-03-24 12:25:00,46.52,46.6,46.44,46.57,685191.0,46.52,46.6,46.44,46.57,685191.0
2020-03-24 12:30:00,46.57,46.57,46.37,46.49,586893.0,46.57,46.57,46.37,46.49,586893.0
2020-03-24 12:35:00,46.49,46.53,46.34,46.42,626643.0,46.49,46.53,46.34,46.42,626643.0
2020-03-24 12:40:00,46.41,46.43,46.13,46.43,1030313.0,46.41,46.43,46.13,46.43,1030313.0
2020-03-24 12:45:00,46.43,46.43,46.23,46.39,705814.0,46.43,46.43,46.23,46.39,705814.0
2020-03-24 12:50:00,46.4,46.58,46.38,46.55,983523.0,46.4,46.58,46.38,46.55,983523.0
2020-03-24 12:55:00,46.55,46.65,46.33,46.36,764902.0,46.55,46.65,46.33,46.36,764902.0
2020-03-24 13:00:00,46.37,46.55,46.28,46.31,845002.0,46.37,46.55,46.28,46.31,845002.0
2020-03-24 13:05:00,46.31,46.32,45.85,45.91,1448881.0,46.31,46.32,45.85,45.91,1448881.0
2020-03-24 13:10:00,45.91,46.02,45.68,45.98,1123336.0,45.91,46.02,45.68,45.98,1123336.0
2020-03-24 13:15:00,45.97,46.0,45.54,45.66,967246.0,45.97,46.0,45.54,45.66,967246.0
2020-03-24 13:20:00,45.66,45.7,45.29,45.48,1433489.0,45.66,45.7,45.29,45.48,1433489.0
2020-03-24 13:25:00,45.48,45.63,45.38,45.45,911529.0,45.48,45.63,45.38,45.45,911529.0
2020-03-24 13:30:00,45.45,45.95,45.45,45.83,1191848.0,45.45,45.95,45.45,45.83,1191848.0
2020-03-24 13:35:00,45.83,46.1,45.78,46.05,965438.0,45.83,46.1,45.78,46.05,965438.0
2020-03-24 13:40:00,46.06,46.17,45.81,46.01,954758.0,46.06,46.17,45.81,46.01,954758.0
2020-03-24 13:45:00,46.02,46.03,45.58,45.71,785056.0,46.02,46.03,45.58,45.71,785056.0
2020-03-24 13:50:00,45.71,45.73,45.36,45.56,1003755.0,45.71,45.73,45.36,45.56,1003755.0
2020-03-24 13:55:00,45.55,45.61,45.23,45.32,984893.0,45.55,45.61,45.23,45.32,984893.0
2020-03-24 14:00:00,45.32,45.53,45.15,45.17,937891.0,45.32,45.53,45.15,45.17,937891.0
2020-03-24 14:05:00,45.18,45.37,44.96,45.03,1164017.0,45.18,45.37,44.96,45.03,1164017.0
2020-03-24 14:10:00,45.02,45.15,44.8,45.07,1177658.0,45.02,45.15,44.8,45.07,1177658.0
2020-03-24 14:15:00,45.04,45.34,44.96,45.13,982341.0,45.04,45.34,44.96,45.13,982341.0
2020-03-24 14:20:00,45.13,45.41,45.05,45.36,764653.0,45.13,45.41,45.05,45.36,764653.0
2020-03-24 14:25:00,45.35,45.53,45.14,45.37,825521.0,45.35,45.53,45.14,45.37,825521.0
2020-03-24 14:30:00,45.37,45.41,45.19,45.35,606587.0,45.37,45.41,45.19,45.35,606587.0
2020-03-24 14:35:00,45.36,45.67,45.35,45.66,947022.0,45.36,45.67,45.35,45.66,947022.0
2020-03-24 14:40:00,45.66,45.71,45.47,45.56,771649.0,45.66,45.71,45.47,45.56,771649.0
2020-03-24 14:45:00,45.56,45.64,45.27,45.37,835495.0,45.56,45.64,45.27,45.37,835495.0
2020-03-24 14:50:00,45.37,45.79,45.32,45.61,1048344.0,45.37,45.79,45.32,45.61,1048344.0
2020-03-24 14:55:00,45.61,45.97,45.55,45.93,788030.0,45.61,45.97,45.55,45.93,788030.0
2020-03-24 15:00:00,45.92,45.93,45.71,45.8,624301.0,45.92,45.93,45.71,45.8,624301.0
2020-03-24 15:05:00,45.8,45.95,45.77,45.92,759707.0,45.8,45.95,45.77,45.92,759707.0
2020-03-24 15:10:00,45.93,45.99,45.71,45.91,880360.0,45.93,45.99,45.71,45.91,880360.0
2020-03-24 15:15:00,45.91,45.98,45.63,45.82,951104.0,45.91,45.98,45.63,45.82,951104.0
2020-03-24 15:20:00,45.81,45.92,45.71,45.78,744186.0,45.81,45.92,45.71,45.78,744186.0
2020-03-24 15:25:00,45.79,45.95,45.71,45.88,815348.0,45.79,45.95,45.71,45.88,815348.0
2020-03-24 15:30:00,45.88,46.13,45.83,46.09,1263726.0,45.88,46.13,45.83,46.09,1263726.0
2020-03-24 15:35:00,46.08,46.11,45.81,46.04,944922.0,46.08,46.11,45.81,46.04,944922.0
2020-03-24 15:40:00,46.05,46.27,46.0,46.23,1231934.0,46.05,46.27,46.0,46.23,1231934.0
2020-03-24 15:45:00,46.23,46.3,45.76,45.76,1609964.0,46.23,46.3,45.76,45.76,1609964.0
2020-03-24 15:50:00,45.76,46.15,45.66,46.14,1867486.0,45.76,46.15,45.66,46.14,1867486.0
2020-03-24 15:55:00,46.14,46.22,45.84,46.22,2395946.0,46.14,46.22,45.84,46.22,2395946.0
2020-03-25 09:30:00,46.79,47.39,46.25,47.39,3077393.0,46.79,47.39,46.25,47.39,3077393.0
2020-03-25 09:35:00,47.37,47.88,47.23,47.85,2660560.0,47.37,47.88,47.23,47.85,2660560.0
2020-03-25 09:40:00,47.84,47.86,47.32,47.56,2058639.0,47.84,47.86,47.32,47.56,2058639.0
2020-03-25 09:45:00,47.56,47.7,47.36,47.5,1703333.0,47.56,47.7,47.36,47.5,1703333.0
2020-03-25 09:50:00,47.5,47.73,46.67,46.81,2326789.0,47.5,47.73,46.67,46.81,2326789.0
2020-03-25 09:55:00,46.81,47.2,46.7,46.9,2235861.0,46.81,47.2,46.7,46.9,2235861.0
2020-03-25 10:00:00,46.9,46.94,45.86,45.99,2092705.0,46.9,46.94,45.86,45.99,2092705.0
2020-03-25 10:05:00,46.0,46.41,45.67,46.26,1595689.0,46.0,46.41,45.67,46.26,1595689.0
2020-03-25 10:10:00,46.25,46.28,45.66,45.96,1290080.0,46.25,46.28,45.66,45.96,1290080.0
2020-03-25 10:15:00,45.96,46.26,45.69,45.92,1474813.0,45.96,46.26,45.69,45.92,1474813.0
2020-03-25 10:20:00,45.91,46.39,45.77,46.15,1360088.0,45.91,46.39,45.77,46.15,1360088.0
2020-03-25 10:25:00,46.16,46.47,45.86,46.43,1211204.0,46.16,46.47,45.86,46.43,1211204.0
2020-03-25 10:30:00,46.45,46.78,46.43,46.75,1645092.0,46.45,46.78,46.43,46.75,1645092.0
2020-03-25 10:35:00,46.75,47.13,46.7,47.02,1607290.0,46.75,47.13,46.7,47.02,1607290.0
2020-03-25 10:40:00,47.05,47.2,46.72,46.87,1358742.0,47.05,47.2,46.72,46.87,1358742.0
2020-03-25 10:45:00,46.89,47.12,46.65,46.8,1107697.0,46.89,47.12,46.65,46.8,1107697.0
2020-03-25 10:50:00,46.81,47.07,46.72,46.81,937932.0,46.81,47.07,46.72,46.81,937932.0
2020-03-25 10:55:00,46.81,47.24,46.69,47.13,986633.0,46.81,47.24,46.69,47.13,986633.0
2020-03-25 11:00:00,47.14,47.22,46.89,47.08,828792.0,47.14,47.22,46.89,47.08,828792.0
2020-03-25 11:05:00,47.09,47.37,46.98,47.27,944429.0,47.09,47.37,46.98,47.27,944429.0
2020-03-25 11:10:00,47.27,47.29,47.04,47.13,821018.0,47.27,47.29,47.04,47.13,821018.0
2020-03-25 11:15:00,47.13,47.22,46.89,47.05,996062.0,47.13,47.22,46.89,47.05,996062.0
2020-03-25 11:20:00,47.03,47.08,46.58,46.74,1269438.0,47.03,47.08,46.58,46.74,1269438.0
2020-03-25 11:25:00,46.74,46.98,46.62,46.69,965202.0,46.74,46.98,46.62,46.69,965202.0
2020-03-25 11:30:00,46.7,46.87,46.59,46.74,749611.0,46.7,46.87,46.59,46.74,749611.0
2020-03-25 11:35:00,46.73,46.86,46.53,46.6,888902.0,46.73,46.86,46.53,46.6,888902.0
2020-03-25 11:40:00,46.61,46.7,46.37,46.54,924674.0,46.61,46.7,46.37,46.54,924674.0
2020-03-25 11:45:00,46.55,46.86,46.41,46.76,814644.0,46.55,46.86,46.41,46.76,814644.0
2020-03-25 11:50:00,46.78,46.86,46.38,46.47,936506.0,46.78,46.86,46.38,46.47,936506.0
2020-03-25 11:55:00,46.48,46.63,46.27,46.34,808475.0,46.48,46.63,46.27,46.34,808475.0
2020-03-25 12:00:00,46.34,46.71,46.31,46.68,866064.0,46.34,46.71,46.31,46.68,866064.0
2020-03-25 12:05:00,46.68,46.74,46.55,46.64,759201.0,46.68,46.74,46.55,46.64,759201.0
2020-03-25 12:10:00,46.65,46.74,46.54,46.58,616717.0,46.65,46.74,46.54,46.58,616717.0
2020-03-25 12:15:00,46.58,46.78,46.51,46.66,668699.0,46.58,46.78,46.51,46.66,668699.0
2020-03-25 12:20:00,46.66,46.99,46.65,46.99,836292.0,46.66,46.99,46.65,46.99,836292.0
2020-03-25 12:25:00,46.99,47.0,46.81,46.82,625824.0,46.99,47.0,46.81,46.82,625824.0
2020-03-25 12:30:00,46.81,46.82,46.45,46.76,888294.0,46.81,46.82,46.45,46.76,888294.0
2020-03-25 12:35:00,46.77,46.87,46.56,46.83,834096.0,46.77,46.87,46.56,46.83,834096.0
2020-03-25 12:40:00,46.83,47.0,46.7,47.0,715311.0,46.83,47.0,46.7,47.0,715311.0
2020-03-25 12:45:00,46.99,47.19,46.96,47.08,1093844.0,46.99,47.19,46.96,47.08,1093844.0
2020-03-25 12:50:00,47.1,47.34,47.06,47.16,1046238.0,47.1,47.34,47.06,47.16,1046238.0
2020-03-25 12:55:00,47.17,47.2,46.85,46.94,811632.0,47.17,47.2,46.85,46.94,811632.0
2020-03-25 13:00:00,46.97,47.09,46.8,46.99,688254.0,46.97,47.09,46.8,46.99,688254.0
2020-03-25 13:05:00,46.98,47.25,46.95,47.24,675072.0,46.98,47.25,46.95,47.24,675072.0
2020-03-25 13:10:00,47.24,47.24,46.96,47.03,743363.0,47.24,47.24,46.96,47.03,743363.0
2020-03-25 13:15:00,47.03,47.28,47.0,47.25,596497.0,47.03,47.28,47.0,47.25,596497.0
2020-03-25 13:20:00,47.25,47.34,47.19,47.28,743587.0,47.25,47.34,47.19,47.28,743587.0
2020-03-25 13:25:00,47.27,47.29,47.03,47.19,643400.0,47.27,47.29,47.03,47.19,643400.0
2020-03-25 13:30:00,47.19,47.3,47.05,47.29,627196.0,47.19,47.3,47.05,47.29,627196.0
2020-03-25 13:35:00,47.28,47.33,47.17,47.29,607022.0,47.28,47.33,47.17,47.29,607022.0
2020-03-25 13:40:00,47.29,47.37,47.2,47.25,622688.0,47.29,47.37,47.2,47.25,622688.0
2020-03-25 13:45:00,47.27,47.44,47.25,47.33,714781.0,47.27,47.44,47.25,47.33,714781.0
2020-03-25 13:50:00,47.33,47.44,47.12,47.13,707381.0,47.33,47.44,47.12,47.13,707381.0
2020-03-25 13:55:00,47.13,47.25,46.87,47.11,822774.0,47.13,47.25,46.87,47.11,822774.0
2020-03-25 14:00:00,47.1,47.19,46.81,46.86,921072.0,47.1,47.19,46.81,46.86,921072.0
2020-03-25 14:05:00,46.86,46.92,46.63,46.9,842528.0,46.86,46.92,46.63,46.9,842528.0
2020-03-25 14:10:00,46.9,47.08,46.81,47.03,808927.0,46.9,47.08,46.81,47.03,808927.0
2020-03-25 14:15:00,47.04,47.13,46.87,47.01,793447.0,47.04,47.13,46.87,47.01,793447.0
2020-03-25 14:20:00,47.0,47.05,46.77,46.81,677598.0,47.0,47.05,46.77,46.81,677598.0
2020-03-25 14:25:00,46.82,46.91,46.64,46.81,847957.0,46.82,46.91,46.64,46.81,847957.0
2020-03-25 14:30:00,46.8,46.85,46.47,46.56,964917.0,46.8,46.85,46.47,46.56,964917.0
2020-03-25 14:35:00,46.55,46.68,46.43,46.62,859200.0,46.55,46.68,46.43,46.62,859200.0
2020-03-25 14:40:00,46.61,46.67,46.51,46.63,493258.0,46.61,46.67,46.51,46.63,493258.0
2020-03-25 14:45:00,46.63,46.88,46.63,46.74,783897.0,46.63,46.88,46.63,46.74,783897.0
2020-03-25 14:50:00,46.75,46.84,46.42,46.57,813501.0,46.75,46.84,46.42,46.57,813501.0
2020-03-25 14:55:00,46.57,46.86,46.52,46.71,758608.0,46.57,46.86,46.52,46.71,758608.0
2020-03-25 15:00:00,46.71,46.82,46.58,46.8,652017.0,46.71,46.82,46.58,46.8,652017.0
2020-03-25 15:05:00,46.8,46.81,46.52,46.63,560188.0,46.8,46.81,46.52,46.63,560188.0
2020-03-25 15:10:00,46.64,46.68,46.45,46.66,701216.0,46.64,46.68,46.45,46.66,701216.0
2020-03-25 15:15:00,46.67,46.78,46.5,46.58,837879.0,46.67,46.78,46.5,46.58,837879.0
2020-03-25 15:20:00,46.57,46.69,46.33,46.38,917147.0,46.57,46.69,46.33,46.38,917147.0
2020-03-25 15:25:00,46.38,46.53,46.21,46.3,926044.0,46.38,46.53,46.21,46.3,926044.0
2020-03-25 15:30:00,46.31,46.61,46.3,46.43,808819.0,46.31,46.61,46.3,46.43,808819.0
2020-03-25 15:35:00,46.43,46.5,46.31,46.37,862111.0,46.43,46.5,46.31,46.37,862111.0
2020-03-25 15:40:00,46.36,46.47,45.7,45.73,1386702.0,46.36,46.47,45.7,45.73,1386702.0
2020-03-25 15:45:00,45.72,45.74,44.73,44.96,2255510.0,45.72,45.74,44.73,44.96,2255510.0
2020-03-25 15:50:00,44.96,44.98,44.47,44.77,2408139.0,44.96,44.98,44.47,44.77,2408139.0
2020-03-25 15:55:00,44.77,44.95,44.42,44.62,2312767.0,44.77,44.95,44.42,44.62,2312767.0
2020-03-26 09:30:00,45.78,46.29,45.51,45.69,2030039.0,45.78,46.29,45.51,45.69,2030039.0
2020-03-26 09:35:00,45.7,46.15,45.63,45.86,1440350.0,45.7,46.15,45.63,45.86,1440350.0
2020-03-26 09:40:00,45.85,46.0,45.61,45.83,1200325.0,45.85,46.0,45.61,45.83,1200325.0
2020-03-26 09:45:00,45.82,45.99,45.57,45.73,1407306.0,45.82,45.99,45.57,45.73,1407306.0
2020-03-26 09:50:00,45.73,45.74,45.4,45.59,1512557.0,45.73,45.74,45.4,45.59,1512557.0
2020-03-26 09:55:00,45.59,45.92,45.58,45.8,1417878.0,45.59,45.92,45.58,45.8,1417878.0
2020-03-26 10:00:00,45.8,45.95,45.64,45.72,1133589.0,45.8,45.95,45.64,45.72,1133589.0
2020-03-26 10:05:00,45.74,46.05,45.74,46.0,1444860.0,45.74,46.05,45.74,46.0,1444860.0
2020-03-26 10:10:00,45.99,46.28,45.91,46.18,1223170.0,45.99,46.28,45.91,46.18,1223170.0
2020-03-26 10:15:00,46.19,46.55,46.19,46.5,1387099.0,46.19,46.55,46.19,46.5,1387099.0
2020-03-26 10:20:00,46.5,46.6,46.32,46.46,957779.0,46.5,46.6,46.32,46.46,957779.0
2020-03-26 10:25:00,46.46,46.54,46.24,46.26,880194.0,46.46,46.54,46.24,46.26,880194.0
2020-03-26 10:30:00,46.25,46.61,46.24,46.58,852904.0,46.25,46.61,46.24,46.58,852904.0
2020-03-26 10:35:00,46.58,46.6,46.33,46.51,838919.0,46.58,46.6,46.33,46.51,838919.0
2020-03-26 10:40:00,46.51,46.89,46.49,46.86,1475783.0,46.51,46.89,46.49,46.86,1475783.0
2020-03-26 10:45:00,46.85,46.89,46.33,46.46,1154917.0,46.85,46.89,46.33,46.46,1154917.0
2020-03-26 10:50:00,46.46,46.73,46.31,46.43,1108920.0,46.46,46.73,46.31,46.43,1108920.0
2020-03-26 10:55:00,46.41,46.56,46.25,46.51,860481.0,46.41,46.56,46.25,46.51,860481.0
2020-03-26 11:00:00,46.5,46.64,46.4,46.64,700597.0,46.5,46.64,46.4,46.64,700597.0
2020-03-26 11:05:00,46.63,46.73,46.43,46.48,670087.0,46.63,46.73,46.43,46.48,670087.0
2020-03-26 11:10:00,46.48,46.64,46.45,46.49,532362.0,46.48,46.64,46.45,46.49,532362.0
2020-03-26 11:15:00,46.5,46.85,46.49,46.84,734000.0,46.5,46.85,46.49,46.84,734000.0
2020-03-26 11:20:00,46.84,47.06,46.73,46.94,1091635.0,46.84,47.06,46.73,46.94,1091635.0
2020-03-26 11:25:00,46.94,47.29,46.94,47.26,932570.0,46.94,47.29,46.94,47.26,932570.0
2020-03-26 11:30:00,47.26,47.28,47.02,47.2,837971.0,47.26,47.28,47.02,47.2,837971.0
2020-03-26 11:35:00,47.19,47.24,46.99,47.2,815038.0,47.19,47.24,46.99,47.2,815038.0
2020-03-26 11:40:00,47.2,47.28,47.05,47.13,719614.0,47.2,47.28,47.05,47.13,719614.0
2020-03-26 11:45:00,47.13,47.14,46.91,47.03,819839.0,47.13,47.14,46.91,47.03,819839.0
2020-03-26 11:50:00,47.03,47.04,46.87,46.96,511395.0,47.03,47.04,46.87,46.96,511395.0
2020-03-26 11:55:00,46.95,46.97,46.71,46.93,797342.0,46.95,46.97,46.71,46.93,797342.0
2020-03-26 12:00:00,46.94,47.05,46.84,46.94,568664.0,46.94,47.05,46.84,46.94,568664.0
2020-03-26 12:05:00,46.93,47.05,46.76,46.87,474101.0,46.93,47.05,46.76,46.87,474101.0
2020-03-26 12:10:00,46.87,47.02,46.75,46.81,662555.0,46.87,47.02,46.75,46.81,662555.0
2020-03-26 12:15:00,46.82,46.87,46.67,46.77,503989.0,46.82,46.87,46.67,46.77,503989.0
2020-03-26 12:20:00,46.78,46.99,46.75,46.92,601110.0,46.78,46.99,46.75,46.92,601110.0
2020-03-26 12:25:00,46.94,47.18,46.9,47.13,686295.0,46.94,47.18,46.9,47.13,686295.0
2020-03-26 12:30:00,47.13,47.22,47.1,47.15,456175.0,47.13,47.22,47.1,47.15,456175.0
2020-03-26 12:35:00,47.13,47.15,46.94,47.06,679738.0,47.13,47.15,46.94,47.06,679738.0
2020-03-26 12:40:00,47.06,47.28,46.95,47.25,827496.0,47.06,47.28,46.95,47.25,827496.0
2020-03-26 12:45:00,47.24,47.33,47.1,47.33,757810.0,47.24,47.33,47.1,47.33,757810.0
2020-03-26 12:50:00,47.33,47.44,47.2,47.34,714923.0,47.33,47.44,47.2,47.34,714923.0
2020-03-26 12:55:00,47.34,47.44,47.28,47.33,442432.0,47.34,47.44,47.28,47.33,442432.0
2020-03-26 13:00:00,47.34,47.44,47.26,47.32,514141.0,47.34,47.44,47.26,47.32,514141.0
2020-03-26 13:05:00,47.34,47.43,47.07,47.13,703352.0,47.34,47.43,47.07,47.13,703352.0
2020-03-26 13:10:00,47.14,47.23,47.01,47.12,533012.0,47.14,47.23,47.01,47.12,533012.0
2020-03-26 13:15:00,47.12,47.2,46.95,47.0,576444.0,47.12,47.2,46.95,47.0,576444.0
2020-03-26 13:20:00,47.02,47.05,46.73,46.77,743020.0,47.02,47.05,46.73,46.77,743020.0
2020-03-26 13:25:00,46.77,46.88,46.69,46.72,787572.0,46.77,46.88,46.69,46.72,787572.0
2020-03-26 13:30:00,46.72,46.73,46.41,46.53,1024167.0,46.72,46.73,46.41,46.53,1024167.0
2020-03-26 13:35:00,46.54,46.72,46.52,46.72,868782.0,46.54,46.72,46.52,46.72,868782.0
2020-03-26 13:40:00,46.72,46.93,46.66,46.92,893144.0,46.72,46.93,46.66,46.92,893144.0
2020-03-26 13:45:00,46.91,46.92,46.68,46.91,530466.0,46.91,46.92,46.68,46.91,530466.0
2020-03-26 13:50:00,46.91,47.01,46.82,46.98,598518.0,46.91,47.01,46.82,46.98,598518.0
2020-03-26 13:55:00,46.99,47.02,46.86,46.98,525234.0,46.99,47.02,46.86,46.98,525234.0
2020-03-26 14:00:00,46.99,47.24,46.95,47.22,740153.0,46.99,47.24,46.95,47.22,740153.0
2020-03-26 14:05:00,47.23,47.24,46.91,47.06,765677.0,47.23,47.24,46.91,47.06,765677.0
2020-03-26 14:10:00,47.06,47.15,46.77,46.95,803286.0,47.06,47.15,46.77,46.95,803286.0
2020-03-26 14:15:00,46.96,47.13,46.87,47.08,481726.0,46.96,47.13,46.87,47.08,481726.0
2020-03-26 14:20:00,47.08,47.19,46.97,47.12,585480.0,47.08,47.19,46.97,47.12,585480.0
2020-03-26 14:25:00,47.13,47.25,47.08,47.15,543760.0,47.13,47.25,47.08,47.15,543760.0
2020-03-26 14:30:00,47.16,47.29,47.15,47.18,587109.0,47.16,47.29,47.15,47.18,587109.0
2020-03-26 14:35:00,47.17,47.23,47.0,47.15,557307.0,47.17,47.23,47.0,47.15,557307.0
2020-03-26 14:40:00,47.15,47.19,47.0,47.02,383946.0,47.15,47.19,47.0,47.02,383946.0
2020-03-26 14:45:00,47.03,47.2,47.0,47.1,387491.0,47.03,47.2,47.0,47.1,387491.0
2020-03-26 14:50:00,47.09,47.17,47.07,47.13,335193.0,47.09,47.17,47.07,47.13,335193.0
2020-03-26 14:55:00,47.12,47.22,47.01,47.07,473466.0,47.12,47.22,47.01,47.07,473466.0
2020-03-26 15:00:00,47.08,47.14,46.94,47.1,522519.0,47.08,47.14,46.94,47.1,522519.0
2020-03-26 15:05:00,47.09,47.1,46.8,46.83,636219.0,47.09,47.1,46.8,46.83,636219.0
2020-03-26 15:10:00,46.83,46.98,46.8,46.89,467033.0,46.83,46.98,46.8,46.89,467033.0
2020-03-26 15:15:00,46.89,46.92,46.7,46.9,601656.0,46.89,46.92,46.7,46.9,601656.0
2020-03-26 15:20:00,46.89,47.05,46.84,46.93,619486.0,46.89,47.05,46.84,46.93,619486.0
2020-03-26 15:25:00,46.92,47.15,46.9,47.14,891292.0,46.92,47.15,46.9,47.14,891292.0
2020-03-26 15:30:00,47.15,47.29,47.07,47.22,1046588.0,47.15,47.29,47.07,47.22,1046588.0
2020-03-26 15:35:00,47.22,47.26,46.63,46.86,1280492.0,47.22,47.26,46.63,46.86,1280492.0
2020-03-26 15:40:00,46.86,47.03,46.8,46.94,729157.0,46.86,47.03,46.8,46.94,729157.0
2020-03-26 15:45:00,46.93,46.99,46.74,46.8,959663.0,46.93,46.99,46.74,46.8,959663.0
2020-03-26 15:50:00,46.8,47.31,46.79,47.28,2324298.0,46.8,47.31,46.79,47.28,2324298.0
2020-03-26 15:55:00,47.3,47.5,47.13,47.49,2605790.0,47.3,47.5,47.13,47.49,2605790.0
2020-03-27 09:30:00,46.32,46.78,45.9,46.66,2071094.0,46.32,46.78,45.9,46.66,2071094.0
2020-03-27 09:35:00,46.68,47.15,46.57,46.68,1956877.0,46.68,47.15,46.57,46.68,1956877.0
2020-03-27 09:40:00,46.66,46.9,46.34,46.53,1690974.0,46.66,46.9,46.34,46.53,1690974.0
2020-03-27 09:45:00,46.54,46.69,46.37,46.37,1623601.0,46.54,46.69,46.37,46.37,1623601.0
2020-03-27 09:50:00,46.36,46.79,46.3,46.61,1563911.0,46.36,46.79,46.3,46.61,1563911.0
2020-03-27 09:55:00,46.6,46.98,46.59,46.82,1223553.0,46.6,46.98,46.59,46.82,1223553.0
2020-03-27 10:00:00,46.82,46.89,46.65,46.75,751882.0,46.82,46.89,46.65,46.75,751882.0
2020-03-27 10:05:00,46.75,47.02,46.74,46.91,1184746.0,46.75,47.02,46.74,46.91,1184746.0
2020-03-27 10:10:00,46.91,47.04,46.77,46.85,932537.0,46.91,47.04,46.77,46.85,932537.0
2020-03-27 10:15:00,46.83,46.94,46.67,46.74,721460.0,46.83,46.94,46.67,46.74,721460.0
2020-03-27 10:20:00,46.73,46.8,46.59,46.69,800770.0,46.73,46.8,46.59,46.69,800770.0
2020-03-27 10:25:00,46.7,46.78,46.48,46.57,678215.0,46.7,46.78,46.48,46.57,678215.0
2020-03-27 10:30:00,46.58,46.64,46.44,46.52,633716.0,46.58,46.64,46.44,46.52,633716.0
2020-03-27 10:35:00,46.53,46.64,46.38,46.51,795717.0,46.53,46.64,46.38,46.51,795717.0
2020-03-27 10:40:00,46.52,46.75,46.47,46.6,842275.0,46.52,46.75,46.47,46.6,842275.0
2020-03-27 10:45:00,46.59,46.65,46.41,46.52,631241.0,46.59,46.65,46.41,46.52,631241.0
2020-03-27 10:50:00,46.53,46.75,46.4,46.75,766181.0,46.53,46.75,46.4,46.75,766181.0
2020-03-27 10:55:00,46.75,46.88,46.65,46.76,812887.0,46.75,46.88,46.65,46.76,812887.0
2020-03-27 11:00:00,46.77,46.97,46.76,46.9,614588.0,46.77,46.97,46.76,46.9,614588.0
2020-03-27 11:05:00,46.89,47.15,46.78,47.12,969714.0,46.89,47.15,46.78,47.12,969714.0
2020-03-27 11:10:00,47.12,47.13,46.93,47.02,805859.0,47.12,47.13,46.93,47.02,805859.0
2020-03-27 11:15:00,47.02,47.4,47.02,47.34,1228544.0,47.02,47.4,47.02,47.34,1228544.0
2020-03-27 11:20:00,47.33,47.37,47.05,47.15,748265.0,47.33,47.37,47.05,47.15,748265.0
2020-03-27 11:25:00,47.16,47.3,47.03,47.17,717073.0,47.16,47.3,47.03,47.17,717073.0
2020-03-27 11:30:00,47.17,47.26,46.97,47.17,715399.0,47.17,47.26,46.97,47.17,715399.0
2020-03-27 11:35:00,47.16,47.27,47.11,47.14,499722.0,47.16,47.27,47.11,47.14,499722.0
2020-03-27 11:40:00,47.14,47.21,46.93,47.04,510471.0,47.14,47.21,46.93,47.04,510471.0
2020-03-27 11:45:00,47.03,47.08,46.85,46.92,594849.0,47.03,47.08,46.85,46.92,594849.0
2020-03-27 11:50:00,46.93,47.13,46.93,47.11,489478.0,46.93,47.13,46.93,47.11,489478.0
2020-03-27 11:55:00,47.09,47.12,46.89,46.93,563366.0,47.09,47.12,46.89,46.93,563366.0
2020-03-27 12:00:00,46.93,47.01,46.82,46.85,564922.0,46.93,47.01,46.82,46.85,564922.0
2020-03-27 12:05:00,46.85,46.97,46.77,46.86,590864.0,46.85,46.97,46.77,46.86,590864.0
2020-03-27 12:10:00,46.85,46.96,46.83,46.92,600336.0,46.85,46.96,46.83,46.92,600336.0
2020-03-27 12:15:00,46.92,47.11,46.83,47.1,673207.0,46.92,47.11,46.83,47.1,673207.0
2020-03-27 12:20:00,47.1,47.1,46.93,46.99,540544.0,47.1,47.1,46.93,46.99,540544.0
2020-03-27 12:25:00,46.99,47.09,46.95,47.0,390815.0,46.99,47.09,46.95,47.0,390815.0
2020-03-27 12:30:00,46.98,47.22,46.88,47.14,800107.0,46.98,47.22,46.88,47.14,800107.0
2020-03-27 12:35:00,47.15,47.29,47.13,47.25,761863.0,47.15,47.29,47.13,47.25,761863.0
2020-03-27 12:40:00,47.24,47.29,47.21,47.25,399469.0,47.24,47.29,47.21,47.25,399469.0
2020-03-27 12:45:00,47.25,47.26,47.06,47.09,530479.0,47.25,47.26,47.06,47.09,530479.0
2020-03-27 12:50:00,47.09,47.29,47.09,47.24,390543.0,47.09,47.29,47.09,47.24,390543.0
2020-03-27 12:55:00,47.25,47.36,47.16,47.33,688274.0,47.25,47.36,47.16,47.33,688274.0
2020-03-27 13:00:00,47.34,47.57,47.29,47.39,991548.0,47.34,47.57,47.29,47.39,991548.0
2020-03-27 13:05:00,47.39,47.46,47.33,47.4,498597.0,47.39,47.46,47.33,47.4,498597.0
2020-03-27 13:10:00,47.4,47.45,47.24,47.29,581355.0,47.4,47.45,47.24,47.29,581355.0
2020-03-27 13:15:00,47.29,47.35,47.17,47.27,660876.0,47.29,47.35,47.17,47.27,660876.0
2020-03-27 13:20:00,47.28,47.32,47.18,47.28,466828.0,47.28,47.32,47.18,47.28,466828.0
2020-03-27 13:25:00,47.28,47.41,47.11,47.16,771124.0,47.28,47.41,47.11,47.16,771124.0
2020-03-27 13:30:00,47.16,47.61,47.16,47.57,1045951.0,47.16,47.61,47.16,47.57,1045951.0
2020-03-27 13:35:00,47.57,47.83,47.45,47.82,1287776.0,47.57,47.83,47.45,47.82,1287776.0
2020-03-27 13:40:00,47.83,47.97,47.64,47.72,1418435.0,47.83,47.97,47.64,47.72,1418435.0
2020-03-27 13:45:00,47.73,47.97,47.57,47.93,1167710.0,47.73,47.97,47.57,47.93,1167710.0
2020-03-27 13:50:00,47.93,47.96,47.67,47.73,828990.0,47.93,47.96,47.67,47.73,828990.0
2020-03-27 13:55:00,47.74,47.85,47.52,47.54,812448.0,47.74,47.85,47.52,47.54,812448.0
2020-03-27 14:00:00,47.55,47.58,47.35,47.36,1088579.0,47.55,47.58,47.35,47.36,1088579.0
2020-03-27 14:05:00,47.36,47.48,47.32,47.34,639758.0,47.36,47.48,47.32,47.34,639758.0
2020-03-27 14:10:00,47.35,47.46,47.27,47.37,661464.0,47.35,47.46,47.27,47.37,661464.0
2020-03-27 14:15:00,47.37,47.55,47.36,47.49,823762.0,47.37,47.55,47.36,47.49,823762.0
2020-03-27 14:20:00,47.49,47.52,47.34,47.36,473658.0,47.49,47.52,47.34,47.36,473658.0
2020-03-27 14:25:00,47.38,47.56,47.37,47.45,683389.0,47.38,47.56,47.37,47.45,683389.0
2020-03-27 14:30:00,47.47,47.71,47.43,47.63,718536.0,47.47,47.71,47.43,47.63,718536.0
2020-03-27 14:35:00,47.63,47.71,47.53,47.56,527626.0,47.63,47.71,47.53,47.56,527626.0
2020-03-27 14:40:00,47.56,47.59,47.3,47.32,726255.0,47.56,47.59,47.3,47.32,726255.0
2020-03-27 14:45:00,47.33,47.38,47.19,47.28,773702.0,47.33,47.38,47.19,47.28,773702.0
2020-03-27 14:50:00,47.27,47.43,47.14,47.38,732998.0,47.27,47.43,47.14,47.38,732998.0
2020-03-27 14:55:00,47.37,47.63,47.31,47.62,832494.0,47.37,47.63,47.31,47.62,832494.0
2020-03-27 15:00:00,47.62,47.81,47.53,47.78,1018682.0,47.62,47.81,47.53,47.78,1018682.0
2020-03-27 15:05:00,47.79,47.88,47.68,47.8,938378.0,47.79,47.88,47.68,47.8,938378.0
2020-03-27 15:10:00,47.81,47.92,47.62,47.63,1070937.0,47.81,47.92,47.62,47.63,1070937.0
2020-03-27 15:15:00,47.63,47.89,47.6,47.87,907585.0,47.63,47.89,47.6,47.87,907585.0
2020-03-27 15:20:00,47.87,47.9,47.69,47.89,866595.0,47.87,47.9,47.69,47.89,866595.0
2020-03-27 15:25:00,47.89,47.98,47.77,47.79,939574.0,47.89,47.98,47.77,47.79,939574.0
2020-03-27 15:30:00,47.79,47.84,47.42,47.59,1011238.0,47.79,47.84,47.42,47.59,1011238.0
2020-03-27 15:35:00,47.59,47.59,47.2,47.23,1036155.0,47.59,47.59,47.2,47.23,1036155.0
2020-03-27 15:40:00,47.23,47.27,46.96,47.12,1100997.0,47.23,47.27,46.96,47.12,1100997.0
2020-03-27 15:45:00,47.11,47.26,46.9,46.94,1177751.0,47.11,47.26,46.9,46.94,1177751.0
2020-03-27 15:50:00,46.95,46.96,46.65,46.78,1682218.0,46.95,46.96,46.65,46.78,1682218.0
2020-03-27 15:55:00,46.79,47.13,46.51,46.58,1964119.0,46.79,47.13,46.51,46.58,1964119.0
2020-03-30 09:30:00,47.16,47.73,47.02,47.65,1631029.0,47.16,47.73,47.02,47.65,1631029.0
2020-03-30 09:35:00,47.67,47.7,46.78,46.9,1614959.0,47.67,47.7,46.78,46.9,1614959.0
2020-03-30 09:40:00,46.88,47.12,46.66,47.07,1309454.0,46.88,47.12,46.66,47.07,1309454.0
2020-03-30 09:45:00,47.06,47.22,46.87,47.12,1184698.0,47.06,47.22,46.87,47.12,1184698.0
2020-03-30 09:50:00,47.12,47.39,46.98,47.07,1450638.0,47.12,47.39,46.98,47.07,1450638.0
2020-03-30 09:55:00,47.06,47.07,46.75,47.04,1272970.0,47.06,47.07,46.75,47.04,1272970.0
2020-03-30 10:00:00,47.02,47.1,46.77,47.06,1067158.0,47.02,47.1,46.77,47.06,1067158.0
2020-03-30 10:05:00,47.05,47.37,46.95,47.34,1625113.0,47.05,47.37,46.95,47.34,1625113.0
2020-03-30 10:10:00,47.34,47.62,47.23,47.56,1411949.0,47.34,47.62,47.23,47.56,1411949.0
2020-03-30 10:15:00,47.55,47.93,47.53,47.92,1526241.0,47.55,47.93,47.53,47.92,1526241.0
2020-03-30 10:20:00,47.91,48.09,47.78,48.03,1925782.0,47.91,48.09,47.78,48.03,1925782.0
2020-03-30 10:25:00,48.02,48.12,47.82,47.83,1338206.0,48.02,48.12,47.82,47.83,1338206.0
2020-03-30 10:30:00,47.83,48.0,47.7,47.96,1744074.0,47.83,48.0,47.7,47.96,1744074.0
2020-03-30 10:35:00,47.95,48.14,47.95,48.05,1242754.0,47.95,48.14,47.95,48.05,1242754.0
2020-03-30 10:40:00,48.06,48.46,48.05,48.27,1697935.0,48.06,48.46,48.05,48.27,1697935.0
2020-03-30 10:45:00,48.28,48.46,48.22,48.28,932888.0,48.28,48.46,48.22,48.28,932888.0
2020-03-30 10:50:00,48.27,48.32,48.05,48.18,855239.0,48.27,48.32,48.05,48.18,855239.0
2020-03-30 10:55:00,48.2,48.22,47.9,48.03,962419.0,48.2,48.22,47.9,48.03,962419.0
2020-03-30 11:00:00,48.02,48.29,48.0,48.27,1230614.0,48.02,48.29,48.0,48.27,1230614.0
2020-03-30 11:05:00,48.27,48.35,48.2,48.27,630760.0,48.27,48.35,48.2,48.27,630760.0
2020-03-30 11:10:00,48.27,48.39,48.22,48.29,586906.0,48.27,48.39,48.22,48.29,586906.0
2020-03-30 11:15:00,48.29,48.33,48.17,48.28,528405.0,48.29,48.33,48.17,48.28,528405.0
2020-03-30 11:20:00,48.27,48.38,48.15,48.22,678120.0,48.27,48.38,48.15,48.22,678120.0
2020-03-30 11:25:00,48.21,48.32,48.09,48.32,614866.0,48.21,48.32,48.09,48.32,614866.0
2020-03-30 11:30:00,48.32,48.34,48.2,48.3,417389.0,48.32,48.34,48.2,48.3,417389.0
2020-03-30 11:35:00,48.3,48.3,48.01,48.02,727354.0,48.3,48.3,48.01,48.02,727354.0
2020-03-30 11:40:00,48.01,48.12,48.0,48.07,517017.0,48.01,48.12,48.0,48.07,517017.0
2020-03-30 11:45:00,48.07,48.2,47.99,48.11,627019.0,48.07,48.2,47.99,48.11,627019.0
2020-03-30 11:50:00,48.11,48.22,48.09,48.16,524219.0,48.11,48.22,48.09,48.16,524219.0
2020-03-30 11:55:00,48.15,48.18,48.06,48.1,342981.0,48.15,48.18,48.06,48.1,342981.0
2020-03-30 12:00:00,48.1,48.12,47.96,47.99,547401.0,48.1,48.12,47.96,47.99,547401.0
2020-03-30 12:05:00,47.98,48.05,47.86,47.91,587004.0,47.98,48.05,47.86,47.91,587004.0
2020-03-30 12:10:00,47.9,48.11,47.9,48.05,573166.0,47.9,48.11,47.9,48.05,573166.0
2020-03-30 12:15:00,48.04,48.24,48.02,48.18,584420.0,48.04,48.24,48.02,48.18,584420.0
2020-03-30 12:20:00,48.17,48.2,48.1,48.14,417839.0,48.17,48.2,48.1,48.14,417839.0
2020-03-30 12:25:00,48.14,48.28,48.1,48.24,529215.0,48.14,48.28,48.1,48.24,529215.0
2020-03-30 12:30:00,48.24,48.3,48.15,48.17,540711.0,48.24,48.3,48.15,48.17,540711.0
2020-03-30 12:35:00,48.16,48.26,48.08,48.23,407746.0,48.16,48.26,48.08,48.23,407746.0
2020-03-30 12:40:00,48.23,48.23,48.12,48.15,339539.0,48.23,48.23,48.12,48.15,339539.0
2020-03-30 12:45:00,48.16,48.24,48.11,48.17,300821.0,48.16,48.24,48.11,48.17,300821.0
2020-03-30 12:50:00,48.17,48.37,48.15,48.33,773955.0,48.17,48.37,48.15,48.33,773955.0
2020-03-30 12:55:00,48.33,48.41,48.25,48.37,512148.0,48.33,48.41,48.25,48.37,512148.0
2020-03-30 13:00:00,48.37,48.38,48.2,48.22,432568.0,48.37,48.38,48.2,48.22,432568.0
2020-03-30 13:05:00,48.22,48.26,48.06,48.08,544236.0,48.22,48.26,48.06,48.08,544236.0
2020-03-30 13:10:00,48.07,48.15,47.99,48.03,812428.0,48.07,48.15,47.99,48.03,812428.0
2020-03-30 13:15:00,48.03,48.23,48.02,48.17,862952.0,48.03,48.23,48.02,48.17,862952.0
2020-03-30 13:20:00,48.18,48.2,48.05,48.17,455084.0,48.18,48.2,48.05,48.17,455084.0
2020-03-30 13:25:00,48.17,48.21,48.11,48.12,296332.0,48.17,48.21,48.11,48.12,296332.0
2020-03-30 13:30:00,48.12,48.18,48.09,48.15,313394.0,48.12,48.18,48.09,48.15,313394.0
2020-03-30 13:35:00,48.15,48.18,48.04,48.14,364258.0,48.15,48.18,48.04,48.14,364258.0
2020-03-30 13:40:00,48.14,48.16,47.89,47.94,563357.0,48.14,48.16,47.89,47.94,563357.0
2020-03-30 13:45:00,47.95,48.08,47.92,48.07,391853.0,47.95,48.08,47.92,48.07,391853.0
2020-03-30 13:50:00,48.07,48.1,48.01,48.06,309232.0,48.07,48.1,48.01,48.06,309232.0
2020-03-30 13:55:00,48.07,48.07,47.84,47.88,708968.0,48.07,48.07,47.84,47.88,708968.0
2020-03-30 14:00:00,47.88,47.88,47.7,47.75,915546.0,47.88,47.88,47.7,47.75,915546.0
2020-03-30 14:05:00,47.76,47.86,47.72,47.81,444841.0,47.76,47.86,47.72,47.81,444841.0
2020-03-30 14:10:00,47.82,47.83,47.57,47.69,704460.0,47.82,47.83,47.57,47.69,704460.0
2020-03-30 14:15:00,47.69,47.85,47.61,47.8,777031.0,47.69,47.85,47.61,47.8,777031.0
2020-03-30 14:20:00,47.81,47.99,47.7,47.96,836276.0,47.81,47.99,47.7,47.96,836276.0
2020-03-30 14:25:00,47.96,48.07,47.84,47.96,976659.0,47.96,48.07,47.84,47.96,976659.0
2020-03-30 14:30:00,47.96,47.99,47.86,47.93,644636.0,47.96,47.99,47.86,47.93,644636.0
2020-03-30 14:35:00,47.93,48.08,47.9,47.97,485882.0,47.93,48.08,47.9,47.97,485882.0
2020-03-30 14:40:00,47.97,48.03,47.9,47.97,392146.0,47.97,48.03,47.9,47.97,392146.0
2020-03-30 14:45:00,47.98,48.02,47.79,47.89,530352.0,47.98,48.02,47.79,47.89,530352.0
2020-03-30 14:50:00,47.89,47.98,47.79,47.86,496948.0,47.89,47.98,47.79,47.86,496948.0
2020-03-30 14:55:00,47.85,47.9,47.65,47.76,715208.0,47.85,47.9,47.65,47.76,715208.0
2020-03-30 15:00:00,47.75,47.78,47.63,47.7,560139.0,47.75,47.78,47.63,47.7,560139.0
2020-03-30 15:05:00,47.69,47.81,47.58,47.8,672643.0,47.69,47.81,47.58,47.8,672643.0
2020-03-30 15:10:00,47.8,47.94,47.77,47.85,666202.0,47.8,47.94,47.77,47.85,666202.0
2020-03-30 15:15:00,47.86,47.87,47.67,47.83,610523.0,47.86,47.87,47.67,47.83,610523.0
2020-03-30 15:20:00,47.83,47.95,47.62,47.67,658125.0,47.83,47.95,47.62,47.67,658125.0
2020-03-30 15:25:00,47.66,47.73,47.4,47.57,1153431.0,47.66,47.73,47.4,47.57,1153431.0
2020-03-30 15:30:00,47.57,47.69,47.5,47.56,705643.0,47.57,47.69,47.5,47.56,705643.0
2020-03-30 15:35:00,47.56,47.82,47.48,47.82,734608.0,47.56,47.82,47.48,47.82,734608.0
2020-03-30 15:40:00,47.81,47.85,47.59,47.74,681052.0,47.81,47.85,47.59,47.74,681052.0
2020-03-30 15:45:00,47.73,47.85,47.69,47.7,673345.0,47.73,47.85,47.69,47.7,673345.0
2020-03-30 15:50:00,47.71,47.93,47.56,47.89,1390076.0,47.71,47.93,47.56,47.89,1390076.0
2020-03-30 15:55:00,47.89,47.93,47.57,47.85,1240337.0,47.89,47.93,47.57,47.85,1240337.0
2020-03-31 09:30:00,47.94,48.11,47.6,47.92,2300358.0,47.94,48.11,47.6,47.92,2300358.0
2020-03-31 09:35:00,47.94,48.22,47.92,48.12,1515819.0,47.94,48.22,47.92,48.12,1515819.0
2020-03-31 09:40:00,48.13,48.32,48.0,48.0,1708909.0,48.13,48.32,48.0,48.0,1708909.0
2020-03-31 09:45:00,48.0,48.1,47.87,47.91,1373823.0,48.0,48.1,47.87,47.91,1373823.0
2020-03-31 09:50:00,47.91,47.95,47.54,47.69,1915645.0,47.91,47.95,47.54,47.69,1915645.0
2020-03-31 09:55:00,47.7,47.84,47.53,47.76,1831764.0,47.7,47.84,47.53,47.76,1831764.0
2020-03-31 10:00:00,47.75,48.1,47.74,48.01,1510734.0,47.75,48.1,47.74,48.01,1510734.0
2020-03-31 10:05:00,48.02,48.17,48.01,48.06,1349387.0,48.02,48.17,48.01,48.06,1349387.0
2020-03-31 10:10:00,48.07,48.53,48.06,48.43,2348074.0,48.07,48.53,48.06,48.43,2348074.0
2020-03-31 10:15:00,48.42,48.42,48.17,48.33,1264954.0,48.42,48.42,48.17,48.33,1264954.0
2020-03-31 10:20:00,48.33,48.35,48.11,48.18,1165562.0,48.33,48.35,48.11,48.18,1165562.0
2020-03-31 10:25:00,48.19,48.21,47.95,48.12,1445623.0,48.19,48.21,47.95,48.12,1445623.0
2020-03-31 10:30:00,48.13,48.3,48.1,48.1,1161079.0,48.13,48.3,48.1,48.1,1161079.0
2020-03-31 10:35:00,48.1,48.32,48.05,48.23,855799.0,48.1,48.32,48.05,48.23,855799.0
2020-03-31 10:40:00,48.24,48.3,48.07,48.07,591172.0,48.24,48.3,48.07,48.07,591172.0
2020-03-31 10:45:00,48.07,48.2,47.99,48.1,765003.0,48.07,48.2,47.99,48.1,765003.0
2020-03-31 10:50:00,48.11,48.21,47.99,48.1,701964.0,48.11,48.21,47.99,48.1,701964.0
2020-03-31 10:55:00,48.1,48.16,47.91,47.93,673205.0,48.1,48.16,47.91,47.93,673205.0
2020-03-31 11:00:00,47.93,47.96,47.7,47.82,1097867.0,47.93,47.96,47.7,47.82,1097867.0
2020-03-31 11:05:00,47.81,47.96,47.81,47.9,858869.0,47.81,47.96,47.81,47.9,858869.0
2020-03-31 11:10:00,47.91,47.98,47.82,47.9,870470.0,47.91,47.98,47.82,47.9,870470.0
2020-03-31 11:15:00,47.91,47.98,47.84,47.88,610980.0,47.91,47.98,47.84,47.88,610980.0
2020-03-31 11:20:00,47.88,48.04,47.88,47.89,584766.0,47.88,48.04,47.88,47.89,584766.0
2020-03-31 11:25:00,47.89,47.99,47.87,47.94,410612.0,47.89,47.99,47.87,47.94,410612.0
2020-03-31 11:30:00,47.94,47.99,47.84,47.89,551746.0,47.94,47.99,47.84,47.89,551746.0
2020-03-31 11:35:00,47.89,47.93,47.79,47.86,540752.0,47.89,47.93,47.79,47.86,540752.0
2020-03-31 11:40:00,47.87,47.95,47.81,47.86,479959.0,47.87,47.95,47.81,47.86,479959.0
2020-03-31 11:45:00,47.86,47.88,47.69,47.79,600850.0,47.86,47.88,47.69,47.79,600850.0
2020-03-31 11:50:00,47.79,47.87,47.72,47.73,463240.0,47.79,47.87,47.72,47.73,463240.0
2020-03-31 11:55:00,47.74,47.75,47.61,47.65,806909.0,47.74,47.75,47.61,47.65,806909.0
2020-03-31 12:00:00,47.64,47.64,47.5,47.57,756504.0,47.64,47.64,47.5,47.57,756504.0
2020-03-31 12:05:00,47.57,47.63,47.51,47.62,592731.0,47.57,47.63,47.51,47.62,592731.0
2020-03-31 12:10:00,47.62,47.62,47.36,47.39,696686.0,47.62,47.62,47.36,47.39,696686.0
2020-03-31 12:15:00,47.39,47.43,47.11,47.16,1016410.0,47.39,47.43,47.11,47.16,1016410.0
2020-03-31 12:20:00,47.16,47.28,47.08,47.19,861767.0,47.16,47.28,47.08,47.19,861767.0
2020-03-31 12:25:00,47.19,47.2,46.95,47.16,1317281.0,47.19,47.2,46.95,47.16,1317281.0
2020-03-31 12:30:00,47.15,47.16,46.81,46.93,1106903.0,47.15,47.16,46.81,46.93,1106903.0
2020-03-31 12:35:00,46.92,46.97,46.59,46.69,1113026.0,46.92,46.97,46.59,46.69,1113026.0
2020-03-31 12:40:00,46.69,46.87,46.68,46.7,902019.0,46.69,46.87,46.68,46.7,902019.0
2020-03-31 12:45:00,46.7,46.94,46.68,46.86,968239.0,46.7,46.94,46.68,46.86,968239.0
2020-03-31 12:50:00,46.87,46.94,46.79,46.94,488686.0,46.87,46.94,46.79,46.94,488686.0
2020-03-31 12:55:00,46.93,46.93,46.64,46.7,840789.0,46.93,46.93,46.64,46.7,840789.0
2020-03-31 13:00:00,46.7,46.82,46.54,46.54,879139.0,46.7,46.82,46.54,46.54,879139.0
2020-03-31 13:05:00,46.54,46.66,46.42,46.59,1110449.0,46.54,46.66,46.42,46.59,1110449.0
2020-03-31 13:10:00,46.59,46.74,46.56,46.64,729522.0,46.59,46.74,46.56,46.64,729522.0
2020-03-31 13:15:00,46.62,46.63,46.42,46.44,881249.0,46.62,46.63,46.42,46.44,881249.0
2020-03-31 13:20:00,46.43,46.46,46.18,46.29,1179382.0,46.43,46.46,46.18,46.29,1179382.0
2020-03-31 13:25:00,46.28,46.4,46.27,46.37,571684.0,46.28,46.4,46.27,46.37,571684.0
2020-03-31 13:30:00,46.37,46.57,46.25,46.5,1010846.0,46.37,46.57,46.25,46.5,1010846.0
2020-03-31 13:35:00,46.5,46.7,46.49,46.64,820521.0,46.5,46.7,46.49,46.64,820521.0
2020-03-31 13:40:00,46.64,46.79,46.57,46.61,822137.0,46.64,46.79,46.57,46.61,822137.0
2020-03-31 13:45:00,46.61,46.72,46.6,46.66,425188.0,46.61,46.72,46.6,46.66,425188.0
2020-03-31 13:50:00,46.66,46.67,46.48,46.53,734203.0,46.66,46.67,46.48,46.53,734203.0
2020-03-31 13:55:00,46.53,46.8,46.51,46.77,585420.0,46.53,46.8,46.51,46.77,585420.0
2020-03-31 14:00:00,46.77,46.79,46.64,46.72,436624.0,46.77,46.79,46.64,46.72,436624.0
2020-03-31 14:05:00,46.72,46.82,46.6,46.79,534464.0,46.72,46.82,46.6,46.79,534464.0
2020-03-31 14:10:00,46.78,46.82,46.54,46.56,540838.0,46.78,46.82,46.54,46.56,540838.0
2020-03-31 14:15:00,46.56,46.6,46.45,46.52,670183.0,46.56,46.6,46.45,46.52,670183.0
2020-03-31 14:20:00,46.53,46.54,46.36,46.39,489663.0,46.53,46.54,46.36,46.39,489663.0
2020-03-31 14:25:00,46.39,46.49,46.38,46.46,370000.0,46.39,46.49,46.38,46.46,370000.0
2020-03-31 14:30:00,46.46,46.49,46.31,46.44,542216.0,46.46,46.49,46.31,46.44,542216.0
2020-03-31 14:35:00,46.43,46.56,46.42,46.46,469428.0,46.43,46.56,46.42,46.46,469428.0
2020-03-31 14:40:00,46.46,46.48,46.28,46.3,550490.0,46.46,46.48,46.28,46.3,550490.0
2020-03-31 14:45:00,46.31,46.37,46.15,46.31,888332.0,46.31,46.37,46.15,46.31,888332.0
2020-03-31 14:50:00,46.31,46.45,46.29,46.41,456098.0,46.31,46.45,46.29,46.41,456098.0
2020-03-31 14:55:00,46.41,46.52,46.32,46.45,533567.0,46.41,46.52,46.32,46.45,533567.0
2020-03-31 15:00:00,46.46,46.58,46.33,46.36,712068.0,46.46,46.58,46.33,46.36,712068.0
2020-03-31 15:05:00,46.36,46.38,46.22,46.27,655949.0,46.36,46.38,46.22,46.27,655949.0
2020-03-31 15:10:00,46.26,46.28,45.81,45.89,1301801.0,46.26,46.28,45.81,45.89,1301801.0
2020-03-31 15:15:00,45.88,45.94,45.51,45.54,1293502.0,45.88,45.94,45.51,45.54,1293502.0
2020-03-31 15:20:00,45.56,45.62,45.21,45.25,1592682.0,45.56,45.62,45.21,45.25,1592682.0
2020-03-31 15:25:00,45.24,45.62,45.23,45.41,1507187.0,45.24,45.62,45.23,45.41,1507187.0
2020-03-31 15:30:00,45.42,45.77,45.4,45.76,990451.0,45.42,45.77,45.4,45.76,990451.0
2020-03-31 15:35:00,45.76,45.8,45.6,45.66,897375.0,45.76,45.8,45.6,45.66,897375.0
2020-03-31 15:40:00,45.66,45.68,45.4,45.54,1097598.0,45.66,45.68,45.4,45.54,1097598.0
2020-03-31 15:45:00,45.55,45.57,45.17,45.17,1218250.0,45.55,45.57,45.17,45.17,1218250.0
2020-03-31 15:50:00,45.16,45.52,45.16,45.49,1856995.0,45.16,45.52,45.16,45.49,1856995.0
2020-03-31 15:55:00,45.5,45.58,45.28,45.44,2035857.0,45.5,45.58,45.28,45.44,2035857.0
2020-04-01 09:30:00,44.2,44.43,43.16,44.27,2920336.0,44.2,44.43,43.16,44.27,2920336.0
2020-04-01 09:35:00,44.26,44.58,44.01,44.2,1762513.0,44.26,44.58,44.01,44.2,1762513.0
2020-04-01 09:40:00,44.2,44.55,44.1,44.43,1195080.0,44.2,44.55,44.1,44.43,1195080.0
2020-04-01 09:45:00,44.43,44.49,44.14,44.24,1012463.0,44.43,44.49,44.14,44.24,1012463.0
2020-04-01 09:50:00,44.23,44.65,44.2,44.57,1183334.0,44.23,44.65,44.2,44.57,1183334.0
2020-04-01 09:55:00,44.57,44.68,44.45,44.46,952411.0,44.57,44.68,44.45,44.46,952411.0
2020-04-01 10:00:00,44.47,44.79,44.35,44.63,1322091.0,44.47,44.79,44.35,44.63,1322091.0
2020-04-01 10:05:00,44.62,45.27,44.62,45.18,2188911.0,44.62,45.27,44.62,45.18,2188911.0
2020-04-01 10:10:00,45.17,45.47,45.03,45.44,1552751.0,45.17,45.47,45.03,45.44,1552751.0
2020-04-01 10:15:00,45.44,45.74,45.41,45.48,2132161.0,45.44,45.74,45.41,45.48,2132161.0
2020-04-01 10:20:00,45.48,45.83,45.47,45.56,1582167.0,45.48,45.83,45.47,45.56,1582167.0
2020-04-01 10:25:00,45.56,46.27,45.55,46.23,2391568.0,45.56,46.27,45.55,46.23,2391568.0
2020-04-01 10:30:00,46.22,46.51,46.08,46.34,2516141.0,46.22,46.51,46.08,46.34,2516141.0
2020-04-01 10:35:00,46.34,46.5,46.22,46.26,1808807.0,46.34,46.5,46.22,46.26,1808807.0
2020-04-01 10:40:00,46.26,46.68,46.23,46.51,2239836.0,46.26,46.68,46.23,46.51,2239836.0
2020-04-01 10:45:00,46.51,46.65,46.42,46.6,1342591.0,46.51,46.65,46.42,46.6,1342591.0
2020-04-01 10:50:00,46.6,46.62,46.23,46.29,1310498.0,46.6,46.62,46.23,46.29,1310498.0
2020-04-01 10:55:00,46.29,46.42,46.13,46.39,1430502.0,46.29,46.42,46.13,46.39,1430502.0
2020-04-01 11:00:00,46.38,46.55,46.33,46.53,973467.0,46.38,46.55,46.33,46.53,973467.0
2020-04-01 11:05:00,46.53,46.62,46.49,46.59,711310.0,46.53,46.62,46.49,46.59,711310.0
2020-04-01 11:10:00,46.59,46.85,46.54,46.69,1227890.0,46.59,46.85,46.54,46.69,1227890.0
2020-04-01 11:15:00,46.69,46.73,46.5,46.59,708970.0,46.69,46.73,46.5,46.59,708970.0
2020-04-01 11:20:00,46.59,46.66,46.31,46.36,1033374.0,46.59,46.66,46.31,46.36,1033374.0
2020-04-01 11:25:00,46.37,46.47,46.12,46.16,1313180.0,46.37,46.47,46.12,46.16,1313180.0
2020-04-01 11:30:00,46.16,46.28,46.1,46.17,945607.0,46.16,46.28,46.1,46.17,945607.0
2020-04-01 11:35:00,46.17,46.24,45.87,45.89,1090804.0,46.17,46.24,45.87,45.89,1090804.0
2020-04-01 11:40:00,45.88,45.93,45.65,45.81,1564785.0,45.88,45.93,45.65,45.81,1564785.0
2020-04-01 11:45:00,45.81,45.89,45.6,45.71,936686.0,45.81,45.89,45.6,45.71,936686.0
2020-04-01 11:50:00,45.71,45.89,45.69,45.75,905226.0,45.71,45.89,45.69,45.75,905226.0
2020-04-01 11:55:00,45.75,45.91,45.54,45.56,1061061.0,45.75,45.91,45.54,45.56,1061061.0
2020-04-01 12:00:00,45.56,45.57,45.34,45.41,1103311.0,45.56,45.57,45.34,45.41,1103311.0
2020-04-01 12:05:00,45.4,45.52,45.26,45.33,1016948.0,45.4,45.52,45.26,45.33,1016948.0
2020-04-01 12:10:00,45.33,45.49,45.31,45.45,908189.0,45.33,45.49,45.31,45.45,908189.0
2020-04-01 12:15:00,45.44,45.5,45.18,45.18,1019193.0,45.44,45.5,45.18,45.18,1019193.0
2020-04-01 12:20:00,45.18,45.28,45.11,45.16,1099622.0,45.18,45.28,45.11,45.16,1099622.0
2020-04-01 12:25:00,45.16,45.25,44.98,45.02,975247.0,45.16,45.25,44.98,45.02,975247.0
2020-04-01 12:30:00,45.02,45.12,44.85,44.9,1079643.0,45.02,45.12,44.85,44.9,1079643.0
2020-04-01 12:35:00,44.91,44.92,44.41,44.55,1655085.0,44.91,44.92,44.41,44.55,1655085.0
2020-04-01 12:40:00,44.55,44.56,44.25,44.41,1649625.0,44.55,44.56,44.25,44.41,1649625.0
2020-04-01 12:45:00,44.42,44.54,44.26,44.27,1075021.0,44.42,44.54,44.26,44.27,1075021.0
2020-04-01 12:50:00,44.28,44.54,44.27,44.51,913496.0,44.28,44.54,44.27,44.51,913496.0
2020-04-01 12:55:00,44.5,44.68,44.42,44.48,1156792.0,44.5,44.68,44.42,44.48,1156792.0
2020-04-01 13:00:00,44.47,44.73,44.46,44.69,966872.0,44.47,44.73,44.46,44.69,966872.0
2020-04-01 13:05:00,44.69,44.73,44.58,44.64,650552.0,44.69,44.73,44.58,44.64,650552.0
2020-04-01 13:10:00,44.64,44.76,44.56,44.65,784530.0,44.64,44.76,44.56,44.65,784530.0
2020-04-01 13:15:00,44.65,44.7,44.54,44.63,571678.0,44.65,44.7,44.54,44.63,571678.0
2020-04-01 13:20:00,44.62,44.83,44.6,44.77,575524.0,44.62,44.83,44.6,44.77,575524.0
2020-04-01 13:25:00,44.77,44.82,44.52,44.67,837433.0,44.77,44.82,44.52,44.67,837433.0
2020-04-01 13:30:00,44.67,44.67,44.4,44.45,697229.0,44.67,44.67,44.4,44.45,697229.0
2020-04-01 13:35:00,44.45,44.59,44.45,44.59,371746.0,44.45,44.59,44.45,44.59,371746.0
2020-04-01 13:40:00,44.59,44.6,44.51,44.58,343749.0,44.59,44.6,44.51,44.58,343749.0
2020-04-01 13:45:00,44.57,44.64,44.45,44.56,585012.0,44.57,44.64,44.45,44.56,585012.0
2020-04-01 13:50:00,44.56,44.65,44.5,44.57,608485.0,44.56,44.65,44.5,44.57,608485.0
2020-04-01 13:55:00,44.57,44.68,44.56,44.62,429225.0,44.57,44.68,44.56,44.62,429225.0
2020-04-01 14:00:00,44.61,44.69,44.43,44.46,779418.0,44.61,44.69,44.43,44.46,779418.0
2020-04-01 14:05:00,44.47,44.57,44.41,44.42,481064.0,44.47,44.57,44.41,44.42,481064.0
2020-04-01 14:10:00,44.42,44.49,44.34,44.42,420479.0,44.42,44.49,44.34,44.42,420479.0
2020-04-01 14:15:00,44.42,44.45,44.33,44.37,275558.0,44.42,44.45,44.33,44.37,275558.0
2020-04-01 14:20:00,44.38,44.5,44.32,44.34,507590.0,44.38,44.5,44.32,44.34,507590.0
2020-04-01 14:25:00,44.34,44.41,44.2,44.27,653471.0,44.34,44.41,44.2,44.27,653471.0
2020-04-01 14:30:00,44.27,44.28,44.08,44.17,838518.0,44.27,44.28,44.08,44.17,838518.0
2020-04-01 14:35:00,44.18,44.36,44.12,44.32,746682.0,44.18,44.36,44.12,44.32,746682.0
2020-04-01 14:40:00,44.31,44.32,44.21,44.25,432137.0,44.31,44.32,44.21,44.25,432137.0
2020-04-01 14:45:00,44.25,44.44,44.23,44.37,619774.0,44.25,44.44,44.23,44.37,619774.0
2020-04-01 14:50:00,44.37,44.4,44.15,44.19,651285.0,44.37,44.4,44.15,44.19,651285.0
2020-04-01 14:55:00,44.19,44.2,43.91,43.93,1068786.0,44.19,44.2,43.91,43.93,1068786.0
2020-04-01 15:00:00,43.93,44.1,43.92,43.94,872228.0,43.93,44.1,43.92,43.94,872228.0
2020-04-01 15:05:00,43.94,43.97,43.72,43.81,934465.0,43.94,43.97,43.72,43.81,934465.0
2020-04-01 15:10:00,43.81,43.88,43.66,43.8,897884.0,43.81,43.88,43.66,43.8,897884.0
2020-04-01 15:15:00,43.8,43.98,43.78,43.96,928889.0,43.8,43.98,43.78,43.96,928889.0
2020-04-01 15:20:00,43.96,43.96,43.67,43.72,746768.0,43.96,43.96,43.67,43.72,746768.0
2020-04-01 15:25:00,43.71,43.78,43.57,43.57,686925.0,43.71,43.78,43.57,43.57,686925.0
2020-04-01 15:30:00,43.58,43.75,43.58,43.65,677176.0,43.58,43.75,43.58,43.65,677176.0
2020-04-01 15:35:00,43.65,43.67,43.22,43.26,1079763.0,43.65,43.67,43.22,43.26,1079763.0
2020-04-01 15:40:00,43.26,43.42,43.17,43.27,968188.0,43.26,43.42,43.17,43.27,968188.0
2020-04-01 15:45:00,43.27,43.83,43.27,43.58,1859413.0,43.27,43.83,43.27,43.58,1859413.0
2020-04-01 15:50:00,43.56,43.64,43.32,43.61,1486214.0,43.56,43.64,43.32,43.61,1486214.0
2020-04-01 15:55:00,43.62,43.82,43.51,43.67,1806841.0,43.62,43.82,43.51,43.67,1806841.0
2020-04-02 09:30:00,43.4,44.39,43.1,44.32,2707776.0,43.4,44.39,43.1,44.32,2707776.0
2020-04-02 09:35:00,44.3,44.58,44.11,44.17,1992412.0,44.3,44.58,44.11,44.17,1992412.0
2020-04-02 09:40:00,44.19,44.39,43.55,43.68,1865657.0,44.19,44.39,43.55,43.68,1865657.0
2020-04-02 09:45:00,43.65,43.71,43.21,43.52,1688615.0,43.65,43.71,43.21,43.52,1688615.0
2020-04-02 09:50:00,43.5,44.14,43.48,43.76,1793872.0,43.5,44.14,43.48,43.76,1793872.0
2020-04-02 09:55:00,43.76,44.08,43.76,43.98,1214592.0,43.76,44.08,43.76,43.98,1214592.0
2020-04-02 10:00:00,43.98,44.1,43.83,43.87,1412212.0,43.98,44.1,43.83,43.87,1412212.0
2020-04-02 10:05:00,43.87,43.98,43.66,43.98,1281647.0,43.87,43.98,43.66,43.98,1281647.0
2020-04-02 10:10:00,43.98,44.23,43.92,44.1,1605821.0,43.98,44.23,43.92,44.1,1605821.0
2020-04-02 10:15:00,44.11,44.22,44.0,44.17,800927.0,44.11,44.22,44.0,44.17,800927.0
2020-04-02 10:20:00,44.17,44.38,44.16,44.37,983081.0,44.17,44.38,44.16,44.37,983081.0
2020-04-02 10:25:00,44.36,44.56,44.19,44.52,1873420.0,44.36,44.56,44.19,44.52,1873420.0
2020-04-02 10:30:00,44.52,44.86,44.5,44.79,1613599.0,44.52,44.86,44.5,44.79,1613599.0
2020-04-02 10:35:00,44.79,45.06,44.64,44.84,1584109.0,44.79,45.06,44.64,44.84,1584109.0
2020-04-02 10:40:00,44.84,44.85,44.46,44.61,1386677.0,44.84,44.85,44.46,44.61,1386677.0
2020-04-02 10:45:00,44.63,44.74,44.35,44.41,1367035.0,44.63,44.74,44.35,44.41,1367035.0
2020-04-02 10:50:00,44.4,44.52,44.1,44.13,1175907.0,44.4,44.52,44.1,44.13,1175907.0
2020-04-02 10:55:00,44.13,44.44,44.13,44.3,1084702.0,44.13,44.44,44.13,44.3,1084702.0
2020-04-02 11:00:00,44.29,44.69,44.28,44.59,1140644.0,44.29,44.69,44.28,44.59,1140644.0
2020-04-02 11:05:00,44.6,44.66,44.35,44.61,1198796.0,44.6,44.66,44.35,44.61,1198796.0
2020-04-02 11:10:00,44.6,44.68,44.46,44.62,680265.0,44.6,44.68,44.46,44.62,680265.0
2020-04-02 11:15:00,44.63,44.82,44.62,44.69,894565.0,44.63,44.82,44.62,44.69,894565.0
2020-04-02 11:20:00,44.69,44.89,44.62,44.85,987232.0,44.69,44.89,44.62,44.85,987232.0
2020-04-02 11:25:00,44.85,44.86,44.62,44.81,976104.0,44.85,44.86,44.62,44.81,976104.0
2020-04-02 11:30:00,44.81,45.13,44.79,45.01,1282859.0,44.81,45.13,44.79,45.01,1282859.0
2020-04-02 11:35:00,45.01,45.11,44.8,44.92,938438.0,45.01,45.11,44.8,44.92,938438.0
2020-04-02 11:40:00,44.92,45.0,44.83,44.9,533850.0,44.92,45.0,44.83,44.9,533850.0
2020-04-02 11:45:00,44.89,45.15,44.82,45.09,829158.0,44.89,45.15,44.82,45.09,829158.0
2020-04-02 11:50:00,45.09,45.09,44.94,44.98,528042.0,45.09,45.09,44.94,44.98,528042.0
2020-04-02 11:55:00,44.98,45.25,44.92,45.13,847100.0,44.98,45.25,44.92,45.13,847100.0
2020-04-02 12:00:00,45.13,45.16,45.0,45.13,597036.0,45.13,45.16,45.0,45.13,597036.0
2020-04-02 12:05:00,45.13,45.28,45.09,45.11,537514.0,45.13,45.28,45.09,45.11,537514.0
2020-04-02 12:10:00,45.11,45.2,44.98,45.0,699053.0,45.11,45.2,44.98,45.0,699053.0
2020-04-02 12:15:00,44.99,45.0,44.8,44.81,705013.0,44.99,45.0,44.8,44.81,705013.0
2020-04-02 12:20:00,44.8,44.85,44.55,44.57,693479.0,44.8,44.85,44.55,44.57,693479.0
2020-04-02 12:25:00,44.57,44.69,44.49,44.54,583371.0,44.57,44.69,44.49,44.54,583371.0
2020-04-02 12:30:00,44.54,44.61,44.44,44.52,572216.0,44.54,44.61,44.44,44.52,572216.0
2020-04-02 12:35:00,44.52,44.66,44.52,44.58,652564.0,44.52,44.66,44.52,44.58,652564.0
2020-04-02 12:40:00,44.59,44.6,44.44,44.47,510912.0,44.59,44.6,44.44,44.47,510912.0
2020-04-02 12:45:00,44.47,44.52,44.33,44.49,511821.0,44.47,44.52,44.33,44.49,511821.0
2020-04-02 12:50:00,44.48,44.58,44.47,44.53,336528.0,44.48,44.58,44.47,44.53,336528.0
2020-04-02 12:55:00,44.52,44.52,44.38,44.49,391938.0,44.52,44.52,44.38,44.49,391938.0
2020-04-02 13:00:00,44.49,44.65,44.4,44.58,507474.0,44.49,44.65,44.4,44.58,507474.0
2020-04-02 13:05:00,44.57,44.57,44.28,44.28,589239.0,44.57,44.57,44.28,44.28,589239.0
2020-04-02 13:10:00,44.28,44.33,44.07,44.18,657667.0,44.28,44.33,44.07,44.18,657667.0
2020-04-02 13:15:00,44.17,44.22,43.97,44.05,756415.0,44.17,44.22,43.97,44.05,756415.0
2020-04-02 13:20:00,44.05,44.15,43.94,43.94,503813.0,44.05,44.15,43.94,43.94,503813.0
2020-04-02 13:25:00,43.94,43.96,43.62,43.74,1107368.0,43.94,43.96,43.62,43.74,1107368.0
2020-04-02 13:30:00,43.73,43.74,43.45,43.55,1116472.0,43.73,43.74,43.45,43.55,1116472.0
2020-04-02 13:35:00,43.54,43.74,43.52,43.65,809568.0,43.54,43.74,43.52,43.65,809568.0
2020-04-02 13:40:00,43.65,43.95,43.63,43.93,755331.0,43.65,43.95,43.63,43.93,755331.0
2020-04-02 13:45:00,43.93,43.93,43.76,43.82,640704.0,43.93,43.93,43.76,43.82,640704.0
2020-04-02 13:50:00,43.81,43.98,43.72,43.95,878576.0,43.81,43.98,43.72,43.95,878576.0
2020-04-02 13:55:00,43.95,43.95,43.76,43.8,546499.0,43.95,43.95,43.76,43.8,546499.0
2020-04-02 14:00:00,43.8,43.8,43.44,43.51,818031.0,43.8,43.8,43.44,43.51,818031.0
2020-04-02 14:05:00,43.51,43.55,43.4,43.45,690636.0,43.51,43.55,43.4,43.45,690636.0
2020-04-02 14:10:00,43.46,43.72,43.34,43.67,810990.0,43.46,43.72,43.34,43.67,810990.0
2020-04-02 14:15:00,43.67,43.71,43.35,43.38,900274.0,43.67,43.71,43.35,43.38,900274.0
2020-04-02 14:20:00,43.37,43.52,43.31,43.38,614651.0,43.37,43.52,43.31,43.38,614651.0
2020-04-02 14:25:00,43.38,43.62,43.35,43.58,704549.0,43.38,43.62,43.35,43.58,704549.0
2020-04-02 14:30:00,43.58,43.58,43.35,43.43,585173.0,43.58,43.58,43.35,43.43,585173.0
2020-04-02 14:35:00,43.43,43.66,43.43,43.59,459126.0,43.43,43.66,43.43,43.59,459126.0
2020-04-02 14:40:00,43.58,43.62,43.47,43.49,456666.0,43.58,43.62,43.47,43.49,456666.0
2020-04-02 14:45:00,43.48,43.75,43.42,43.64,627329.0,43.48,43.75,43.42,43.64,627329.0
2020-04-02 14:50:00,43.63,44.02,43.6,43.88,935236.0,43.63,44.02,43.6,43.88,935236.0
2020-04-02 14:55:00,43.88,44.09,43.84,44.04,701264.0,43.88,44.09,43.84,44.04,701264.0
2020-04-02 15:00:00,44.06,44.18,43.92,44.03,880492.0,44.06,44.18,43.92,44.03,880492.0
2020-04-02 15:05:00,44.03,44.16,43.88,44.14,639285.0,44.03,44.16,43.88,44.14,639285.0
2020-04-02 15:10:00,44.13,44.14,43.91,43.98,581269.0,44.13,44.14,43.91,43.98,581269.0
2020-04-02 15:15:00,43.98,44.19,43.9,44.15,668294.0,43.98,44.19,43.9,44.15,668294.0
2020-04-02 15:20:00,44.15,44.23,44.09,44.13,563559.0,44.15,44.23,44.09,44.13,563559.0
2020-04-02 15:25:00,44.12,44.17,43.88,44.01,623368.0,44.12,44.17,43.88,44.01,623368.0
2020-04-02 15:30:00,44.01,44.11,43.8,43.88,663942.0,44.01,44.11,43.8,43.88,663942.0
2020-04-02 15:35:00,43.86,43.97,43.69,43.83,640551.0,43.86,43.97,43.69,43.83,640551.0
2020-04-02 15:40:00,43.84,44.15,43.79,44.13,830486.0,43.84,44.15,43.79,44.13,830486.0
2020-04-02 15:45:00,44.14,44.24,43.91,43.99,945876.0,44.14,44.24,43.91,43.99,945876.0
2020-04-02 15:50:00,43.99,44.49,43.99,44.43,1449742.0,43.99,44.49,43.99,44.43,1449742.0
2020-04-02 15:55:00,44.43,44.53,44.31,44.49,1293921.0,44.43,44.53,44.31,44.49,1293921.0
2020-04-03 09:30:00,44.3,44.78,44.0,44.57,2018974.0,44.3,44.78,44.0,44.57,2018974.0
2020-04-03 09:35:00,44.57,44.84,44.43,44.61,1497254.0,44.57,44.84,44.43,44.61,1497254.0
2020-04-03 09:40:00,44.61,44.83,44.46,44.6,1691826.0,44.61,44.83,44.46,44.6,1691826.0
2020-04-03 09:45:00,44.59,44.64,44.22,44.3,1393605.0,44.59,44.64,44.22,44.3,1393605.0
2020-04-03 09:50:00,44.31,44.43,44.06,44.25,1173486.0,44.31,44.43,44.06,44.25,1173486.0
2020-04-03 09:55:00,44.25,44.53,44.23,44.31,1329302.0,44.25,44.53,44.23,44.31,1329302.0
2020-04-03 10:00:00,44.31,44.55,44.25,44.29,1170969.0,44.31,44.55,44.25,44.29,1170969.0
2020-04-03 10:05:00,44.29,44.65,44.24,44.51,978639.0,44.29,44.65,44.24,44.51,978639.0
2020-04-03 10:10:00,44.51,44.54,44.29,44.34,1215625.0,44.51,44.54,44.29,44.34,1215625.0
2020-04-03 10:15:00,44.33,44.34,43.87,43.98,1275809.0,44.33,44.34,43.87,43.98,1275809.0
2020-04-03 10:20:00,43.99,44.19,43.9,44.11,1200595.0,43.99,44.19,43.9,44.11,1200595.0
2020-04-03 10:25:00,44.11,44.18,43.78,43.93,1016164.0,44.11,44.18,43.78,43.93,1016164.0
2020-04-03 10:30:00,43.93,44.03,43.8,43.97,756233.0,43.93,44.03,43.8,43.97,756233.0
2020-04-03 10:35:00,43.97,44.12,43.78,43.81,1087365.0,43.97,44.12,43.78,43.81,1087365.0
2020-04-03 10:40:00,43.81,43.88,43.63,43.82,1122867.0,43.81,43.88,43.63,43.82,1122867.0
2020-04-03 10:45:00,43.82,43.84,43.53,43.59,750478.0,43.82,43.84,43.53,43.59,750478.0
2020-04-03 10:50:00,43.58,43.65,43.41,43.43,1227518.0,43.58,43.65,43.41,43.43,1227518.0
2020-04-03 10:55:00,43.44,43.58,43.4,43.47,789757.0,43.44,43.58,43.4,43.47,789757.0
2020-04-03 11:00:00,43.47,43.66,43.46,43.52,828302.0,43.47,43.66,43.46,43.52,828302.0
2020-04-03 11:05:00,43.51,43.53,43.22,43.33,1074606.0,43.51,43.53,43.22,43.33,1074606.0
2020-04-03 11:10:00,43.34,43.51,43.31,43.4,719393.0,43.34,43.51,43.31,43.4,719393.0
2020-04-03 11:15:00,43.38,43.48,43.32,43.44,761418.0,43.38,43.48,43.32,43.44,761418.0
2020-04-03 11:20:00,43.44,43.58,43.22,43.25,1206090.0,43.44,43.58,43.22,43.25,1206090.0
2020-04-03 11:25:00,43.25,43.49,43.25,43.4,758580.0,43.25,43.49,43.25,43.4,758580.0
2020-04-03 11:30:00,43.4,43.5,43.28,43.44,698495.0,43.4,43.5,43.28,43.44,698495.0
2020-04-03 11:35:00,43.44,43.72,43.34,43.68,1047114.0,43.44,43.72,43.34,43.68,1047114.0
2020-04-03 11:40:00,43.68,43.7,43.43,43.53,792462.0,43.68,43.7,43.43,43.53,792462.0
2020-04-03 11:45:00,43.54,43.54,43.16,43.21,886367.0,43.54,43.54,43.16,43.21,886367.0
2020-04-03 11:50:00,43.2,43.28,43.09,43.19,821938.0,43.2,43.28,43.09,43.19,821938.0
2020-04-03 11:55:00,43.19,43.33,43.16,43.2,639751.0,43.19,43.33,43.16,43.2,639751.0
2020-04-03 12:00:00,43.2,43.37,43.13,43.28,574870.0,43.2,43.37,43.13,43.28,574870.0
2020-04-03 12:05:00,43.27,43.29,42.95,43.09,1015820.0,43.27,43.29,42.95,43.09,1015820.0
2020-04-03 12:10:00,43.09,43.1,42.85,42.9,840371.0,43.09,43.1,42.85,42.9,840371.0
2020-04-03 12:15:00,42.9,42.98,42.78,42.84,694411.0,42.9,42.98,42.78,42.84,694411.0
2020-04-03 12:20:00,42.84,42.95,42.79,42.8,646131.0,42.84,42.95,42.79,42.8,646131.0
2020-04-03 12:25:00,42.8,42.84,42.56,42.61,1212601.0,42.8,42.84,42.56,42.61,1212601.0
2020-04-03 12:30:00,42.62,42.7,42.51,42.59,920918.0,42.62,42.7,42.51,42.59,920918.0
2020-04-03 12:35:00,42.59,42.79,42.54,42.77,777625.0,42.59,42.79,42.54,42.77,777625.0
2020-04-03 12:40:00,42.76,42.77,42.55,42.68,890790.0,42.76,42.77,42.55,42.68,890790.0
2020-04-03 12:45:00,42.69,42.73,42.37,42.51,1105811.0,42.69,42.73,42.37,42.51,1105811.0
2020-04-03 12:50:00,42.5,42.66,42.46,42.65,750360.0,42.5,42.66,42.46,42.65,750360.0
2020-04-03 12:55:00,42.64,42.68,42.43,42.48,958080.0,42.64,42.68,42.43,42.48,958080.0
2020-04-03 13:00:00,42.49,42.65,42.43,42.65,639421.0,42.49,42.65,42.43,42.65,639421.0
2020-04-03 13:05:00,42.65,42.88,42.63,42.84,967501.0,42.65,42.88,42.63,42.84,967501.0
2020-04-03 13:10:00,42.84,42.84,42.33,42.36,1144167.0,42.84,42.84,42.33,42.36,1144167.0
2020-04-03 13:15:00,42.34,42.4,42.15,42.33,1316050.0,42.34,42.4,42.15,42.33,1316050.0
2020-04-03 13:20:00,42.34,42.41,42.22,42.26,569691.0,42.34,42.41,42.22,42.26,569691.0
2020-04-03 13:25:00,42.27,42.3,42.08,42.08,798322.0,42.27,42.3,42.08,42.08,798322.0
2020-04-03 13:30:00,42.08,42.11,41.96,42.1,990182.0,42.08,42.11,41.96,42.1,990182.0
2020-04-03 13:35:00,42.07,42.14,41.87,41.9,889816.0,42.07,42.14,41.87,41.9,889816.0
2020-04-03 13:40:00,41.89,41.96,41.7,41.83,973313.0,41.89,41.96,41.7,41.83,973313.0
2020-04-03 13:45:00,41.82,42.06,41.82,41.89,1014101.0,41.82,42.06,41.82,41.89,1014101.0
2020-04-03 13:50:00,41.9,41.97,41.8,41.92,534375.0,41.9,41.97,41.8,41.92,534375.0
2020-04-03 13:55:00,41.92,42.01,41.82,42.01,545984.0,41.92,42.01,41.82,42.01,545984.0
2020-04-03 14:00:00,42.01,42.15,41.91,42.04,966245.0,42.01,42.15,41.91,42.04,966245.0
2020-04-03 14:05:00,42.05,42.08,41.92,41.98,446648.0,42.05,42.08,41.92,41.98,446648.0
2020-04-03 14:10:00,42.0,42.02,41.8,41.92,714929.0,42.0,42.02,41.8,41.92,714929.0
2020-04-03 14:15:00,41.93,41.99,41.85,41.89,528835.0,41.93,41.99,41.85,41.89,528835.0
2020-04-03 14:20:00,41.89,42.04,41.88,42.0,491108.0,41.89,42.04,41.88,42.0,491108.0
2020-04-03 14:25:00,42.0,42.23,41.92,42.19,889756.0,42.0,42.23,41.92,42.19,889756.0
2020-04-03 14:30:00,42.19,42.19,42.01,42.12,746311.0,42.19,42.19,42.01,42.12,746311.0
2020-04-03 14:35:00,42.13,42.24,42.06,42.13,799368.0,42.13,42.24,42.06,42.13,799368.0
2020-04-03 14:40:00,42.13,42.18,41.94,41.95,641637.0,42.13,42.18,41.94,41.95,641637.0
2020-04-03 14:45:00,41.96,42.14,41.95,42.11,552201.0,41.96,42.14,41.95,42.11,552201.0
2020-04-03 14:50:00,42.09,42.4,42.09,42.34,1067952.0,42.09,42.4,42.09,42.34,1067952.0
2020-04-03 14:55:00,42.34,42.55,42.33,42.46,1341089.0,42.34,42.55,42.33,42.46,1341089.0
2020-04-03 15:00:00,42.45,42.64,42.37,42.41,1204297.0,42.45,42.64,42.37,42.41,1204297.0
2020-04-03 15:05:00,42.41,42.51,42.34,42.38,786728.0,42.41,42.51,42.34,42.38,786728.0
2020-04-03 15:10:00,42.38,42.57,42.3,42.46,718283.0,42.38,42.57,42.3,42.46,718283.0
2020-04-03 15:15:00,42.44,42.69,42.4,42.58,690819.0,42.44,42.69,42.4,42.58,690819.0
2020-04-03 15:20:00,42.58,42.61,42.33,42.39,699253.0,42.58,42.61,42.33,42.39,699253.0
2020-04-03 15:25:00,42.4,42.51,42.29,42.44,735937.0,42.4,42.51,42.29,42.44,735937.0
2020-04-03 15:30:00,42.44,42.53,42.29,42.31,752317.0,42.44,42.53,42.29,42.31,752317.0
2020-04-03 15:35:00,42.31,42.46,42.29,42.32,675659.0,42.31,42.46,42.29,42.32,675659.0
2020-04-03 15:40:00,42.33,42.43,42.05,42.06,1057669.0,42.33,42.43,42.05,42.06,1057669.0
2020-04-03 15:45:00,42.06,42.45,42.05,42.4,1304681.0,42.06,42.45,42.05,42.4,1304681.0
2020-04-03 15:50:00,42.4,42.66,42.39,42.62,1624636.0,42.4,42.66,42.39,42.62,1624636.0
2020-04-03 15:55:00,42.61,42.65,42.48,42.58,1610528.0,42.61,42.65,42.48,42.58,1610528.0
2020-04-06 09:30:00,44.3,44.45,44.06,44.13,2478071.0,44.3,44.45,44.06,44.13,2478071.0
2020-04-06 09:35:00,44.12,44.59,44.08,44.58,2230175.0,44.12,44.59,44.08,44.58,2230175.0
2020-04-06 09:40:00,44.58,44.81,44.41,44.69,1654690.0,44.58,44.81,44.41,44.69,1654690.0
2020-04-06 09:45:00,44.68,44.89,44.62,44.79,1468640.0,44.68,44.89,44.62,44.79,1468640.0
2020-04-06 09:50:00,44.79,45.34,44.79,45.23,2198476.0,44.79,45.34,44.79,45.23,2198476.0
2020-04-06 09:55:00,45.23,45.43,45.15,45.37,1442386.0,45.23,45.43,45.15,45.37,1442386.0
2020-04-06 10:00:00,45.37,45.43,45.07,45.11,1310896.0,45.37,45.43,45.07,45.11,1310896.0
2020-04-06 10:05:00,45.1,45.32,45.01,45.29,1204553.0,45.1,45.32,45.01,45.29,1204553.0
2020-04-06 10:10:00,45.29,45.37,45.21,45.34,894072.0,45.29,45.37,45.21,45.34,894072.0
2020-04-06 10:15:00,45.34,45.94,45.34,45.92,1964122.0,45.34,45.94,45.34,45.92,1964122.0
2020-04-06 10:20:00,45.93,45.93,45.7,45.84,1083171.0,45.93,45.93,45.7,45.84,1083171.0
2020-04-06 10:25:00,45.85,45.96,45.6,45.62,1166464.0,45.85,45.96,45.6,45.62,1166464.0
2020-04-06 10:30:00,45.63,45.66,45.42,45.51,1184815.0,45.63,45.66,45.42,45.51,1184815.0
2020-04-06 10:35:00,45.51,45.69,45.49,45.66,899095.0,45.51,45.69,45.49,45.66,899095.0
2020-04-06 10:40:00,45.67,45.72,45.32,45.36,904272.0,45.67,45.72,45.32,45.36,904272.0
2020-04-06 10:45:00,45.36,45.44,45.17,45.24,868426.0,45.36,45.44,45.17,45.24,868426.0
2020-04-06 10:50:00,45.25,45.53,45.24,45.44,930500.0,45.25,45.53,45.24,45.44,930500.0
2020-04-06 10:55:00,45.44,45.72,45.4,45.72,1033088.0,45.44,45.72,45.4,45.72,1033088.0
2020-04-06 11:00:00,45.72,45.97,45.59,45.92,1409972.0,45.72,45.97,45.59,45.92,1409972.0
2020-04-06 11:05:00,45.92,46.1,45.88,45.93,1367656.0,45.92,46.1,45.88,45.93,1367656.0
2020-04-06 11:10:00,45.93,46.02,45.83,45.87,870958.0,45.93,46.02,45.83,45.87,870958.0
2020-04-06 11:15:00,45.86,46.09,45.85,45.98,838200.0,45.86,46.09,45.85,45.98,838200.0
2020-04-06 11:20:00,45.99,45.99,45.68,45.72,1038591.0,45.99,45.99,45.68,45.72,1038591.0
2020-04-06 11:25:00,45.73,45.93,45.71,45.89,666807.0,45.73,45.93,45.71,45.89,666807.0
2020-04-06 11:30:00,45.89,45.92,45.79,45.85,573581.0,45.89,45.92,45.79,45.85,573581.0
2020-04-06 11:35:00,45.86,45.92,45.73,45.85,674667.0,45.86,45.92,45.73,45.85,674667.0
2020-04-06 11:40:00,45.85,45.99,45.8,45.92,735661.0,45.85,45.99,45.8,45.92,735661.0
2020-04-06 11:45:00,45.93,45.97,45.85,45.87,847187.0,45.93,45.97,45.85,45.87,847187.0
2020-04-06 11:50:00,45.87,45.87,45.7,45.79,745295.0,45.87,45.87,45.7,45.79,745295.0
2020-04-06 11:55:00,45.79,46.0,45.76,45.97,620577.0,45.79,46.0,45.76,45.97,620577.0
2020-04-06 12:00:00,45.98,46.07,45.88,45.95,723840.0,45.98,46.07,45.88,45.95,723840.0
2020-04-06 12:05:00,45.95,45.95,45.77,45.85,478476.0,45.95,45.95,45.77,45.85,478476.0
2020-04-06 12:10:00,45.86,46.0,45.8,45.99,552442.0,45.86,46.0,45.8,45.99,552442.0
2020-04-06 12:15:00,46.0,46.22,45.99,46.19,1152341.0,46.0,46.22,45.99,46.19,1152341.0
2020-04-06 12:20:00,46.2,46.27,46.15,46.22,948698.0,46.2,46.27,46.15,46.22,948698.0
2020-04-06 12:25:00,46.22,46.23,46.08,46.12,517106.0,46.22,46.23,46.08,46.12,517106.0
2020-04-06 12:30:00,46.11,46.14,45.98,46.09,546826.0,46.11,46.14,45.98,46.09,546826.0
2020-04-06 12:35:00,46.09,46.25,46.03,46.23,755982.0,46.09,46.25,46.03,46.23,755982.0
2020-04-06 12:40:00,46.24,46.29,46.12,46.15,601817.0,46.24,46.29,46.12,46.15,601817.0
2020-04-06 12:45:00,46.15,46.25,46.09,46.17,431737.0,46.15,46.25,46.09,46.17,431737.0
2020-04-06 12:50:00,46.16,46.18,46.06,46.16,326389.0,46.16,46.18,46.06,46.16,326389.0
2020-04-06 12:55:00,46.15,46.21,46.11,46.21,376620.0,46.15,46.21,46.11,46.21,376620.0
2020-04-06 13:00:00,46.21,46.27,46.07,46.11,464460.0,46.21,46.27,46.07,46.11,464460.0
2020-04-06 13:05:00,46.1,46.15,45.99,46.02,542813.0,46.1,46.15,45.99,46.02,542813.0
2020-04-06 13:10:00,46.01,46.08,45.88,45.97,656334.0,46.01,46.08,45.88,45.97,656334.0
2020-04-06 13:15:00,45.96,46.06,45.88,46.04,719209.0,45.96,46.06,45.88,46.04,719209.0
2020-04-06 13:20:00,46.04,46.07,45.97,45.98,458160.0,46.04,46.07,45.97,45.98,458160.0
2020-04-06 13:25:00,45.98,46.01,45.9,45.98,429550.0,45.98,46.01,45.9,45.98,429550.0
2020-04-06 13:30:00,45.99,46.1,45.96,46.07,359862.0,45.99,46.1,45.96,46.07,359862.0
2020-04-06 13:35:00,46.07,46.4,46.07,46.34,1086942.0,46.07,46.4,46.07,46.34,1086942.0
2020-04-06 13:40:00,46.35,46.37,46.26,46.36,584993.0,46.35,46.37,46.26,46.36,584993.0
2020-04-06 13:45:00,46.37,46.52,46.3,46.41,939372.0,46.37,46.52,46.3,46.41,939372.0
2020-04-06 13:50:00,46.4,46.47,46.34,46.43,544846.0,46.4,46.47,46.34,46.43,544846.0
2020-04-06 13:55:00,46.42,46.47,46.35,46.36,377013.0,46.42,46.47,46.35,46.36,377013.0
2020-04-06 14:00:00,46.36,46.37,46.25,46.33,865705.0,46.36,46.37,46.25,46.33,865705.0
2020-04-06 14:05:00,46.33,46.37,46.22,46.22,534828.0,46.33,46.37,46.22,46.22,534828.0
2020-04-06 14:10:00,46.22,46.29,46.12,46.16,511077.0,46.22,46.29,46.12,46.16,511077.0
2020-04-06 14:15:00,46.16,46.22,46.09,46.17,438648.0,46.16,46.22,46.09,46.17,438648.0
2020-04-06 14:20:00,46.18,46.25,46.08,46.24,606800.0,46.18,46.25,46.08,46.24,606800.0
2020-04-06 14:25:00,46.24,46.27,46.14,46.24,547829.0,46.24,46.27,46.14,46.24,547829.0
2020-04-06 14:30:00,46.25,46.3,46.17,46.18,498065.0,46.25,46.3,46.17,46.18,498065.0
2020-04-06 14:35:00,46.18,46.28,46.17,46.21,687939.0,46.18,46.28,46.17,46.21,687939.0
2020-04-06 14:40:00,46.21,46.33,46.14,46.31,521533.0,46.21,46.33,46.14,46.31,521533.0
2020-04-06 14:45:00,46.31,46.44,46.28,46.41,779846.0,46.31,46.44,46.28,46.41,779846.0
2020-04-06 14:50:00,46.41,46.42,46.29,46.32,476777.0,46.41,46.42,46.29,46.32,476777.0
2020-04-06 14:55:00,46.32,46.45,46.31,46.43,486959.0,46.32,46.45,46.31,46.43,486959.0
2020-04-06 15:00:00,46.42,46.52,46.37,46.47,619206.0,46.42,46.52,46.37,46.47,619206.0
2020-04-06 15:05:00,46.48,46.79,46.46,46.79,1221631.0,46.48,46.79,46.46,46.79,1221631.0
2020-04-06 15:10:00,46.8,46.83,46.67,46.73,1082053.0,46.8,46.83,46.67,46.73,1082053.0
2020-04-06 15:15:00,46.73,46.81,46.54,46.59,964746.0,46.73,46.81,46.54,46.59,964746.0
2020-04-06 15:20:00,46.58,46.83,46.57,46.81,940175.0,46.58,46.83,46.57,46.81,940175.0
2020-04-06 15:25:00,46.8,46.95,46.75,46.92,873757.0,46.8,46.95,46.75,46.92,873757.0
2020-04-06 15:30:00,46.92,47.06,46.89,46.92,1349403.0,46.92,47.06,46.89,46.92,1349403.0
2020-04-06 15:35:00,46.93,47.14,46.86,47.14,1216383.0,46.93,47.14,46.86,47.14,1216383.0
2020-04-06 15:40:00,47.14,47.24,47.03,47.21,1082559.0,47.14,47.24,47.03,47.21,1082559.0
2020-04-06 15:45:00,47.2,47.21,47.02,47.15,1109842.0,47.2,47.21,47.02,47.15,1109842.0
2020-04-06 15:50:00,47.16,47.51,47.15,47.5,2195585.0,47.16,47.51,47.15,47.5,2195585.0
2020-04-06 15:55:00,47.5,47.58,47.33,47.52,2689394.0,47.5,47.58,47.33,47.52,2689394.0
2020-04-07 09:30:00,48.92,49.56,48.84,49.16,3812283.0,48.92,49.56,48.84,49.16,3812283.0
2020-04-07 09:35:00,49.16,49.19,47.97,47.98,2254739.0,49.16,49.19,47.97,47.98,2254739.0
2020-04-07 09:40:00,47.98,48.53,47.94,48.41,2230679.0,47.98,48.53,47.94,48.41,2230679.0
2020-04-07 09:45:00,48.41,48.63,48.3,48.32,1604421.0,48.41,48.63,48.3,48.32,1604421.0
2020-04-07 09:50:00,48.33,48.76,48.27,48.65,1589448.0,48.33,48.76,48.27,48.65,1589448.0
2020-04-07 09:55:00,48.66,48.83,48.52,48.66,1084389.0,48.66,48.83,48.52,48.66,1084389.0
2020-04-07 10:00:00,48.67,48.72,48.06,48.15,1410605.0,48.67,48.72,48.06,48.15,1410605.0
2020-04-07 10:05:00,48.16,48.27,47.76,47.78,1572211.0,48.16,48.27,47.76,47.78,1572211.0
2020-04-07 10:10:00,47.77,47.9,47.31,47.45,1914231.0,47.77,47.9,47.31,47.45,1914231.0
2020-04-07 10:15:00,47.46,47.5,47.07,47.41,1780727.0,47.46,47.5,47.07,47.41,1780727.0
2020-04-07 10:20:00,47.4,47.7,47.27,47.39,1523000.0,47.4,47.7,47.27,47.39,1523000.0
2020-04-07 10:25:00,47.4,47.75,47.24,47.6,1302940.0,47.4,47.75,47.24,47.6,1302940.0
2020-04-07 10:30:00,47.6,48.0,47.59,47.97,1392418.0,47.6,48.0,47.59,47.97,1392418.0
2020-04-07 10:35:00,47.97,48.0,47.76,47.9,1191634.0,47.97,48.0,47.76,47.9,1191634.0
2020-04-07 10:40:00,47.9,47.92,47.49,47.54,1395473.0,47.9,47.92,47.49,47.54,1395473.0
2020-04-07 10:45:00,47.55,47.68,46.86,46.89,1604520.0,47.55,47.68,46.86,46.89,1604520.0
2020-04-07 10:50:00,46.9,47.08,46.67,46.84,1275246.0,46.9,47.08,46.67,46.84,1275246.0
2020-04-07 10:55:00,46.84,47.25,46.83,47.13,1108078.0,46.84,47.25,46.83,47.13,1108078.0
2020-04-07 11:00:00,47.13,47.29,47.02,47.26,777633.0,47.13,47.29,47.02,47.26,777633.0
2020-04-07 11:05:00,47.26,47.5,47.2,47.37,1197694.0,47.26,47.5,47.2,47.37,1197694.0
2020-04-07 11:10:00,47.37,47.56,47.3,47.54,982496.0,47.37,47.56,47.3,47.54,982496.0
2020-04-07 11:15:00,47.54,47.66,47.52,47.54,1063061.0,47.54,47.66,47.52,47.54,1063061.0
2020-04-07 11:20:00,47.53,47.61,47.35,47.55,1126219.0,47.53,47.61,47.35,47.55,1126219.0
2020-04-07 11:25:00,47.56,47.85,47.47,47.77,1509791.0,47.56,47.85,47.47,47.77,1509791.0
2020-04-07 11:30:00,47.76,47.94,47.73,47.85,1178480.0,47.76,47.94,47.73,47.85,1178480.0
2020-04-07 11:35:00,47.85,47.97,47.81,47.96,844110.0,47.85,47.97,47.81,47.96,844110.0
2020-04-07 11:40:00,47.97,48.03,47.9,47.95,835765.0,47.97,48.03,47.9,47.95,835765.0
2020-04-07 11:45:00,47.95,48.12,47.82,48.06,1005149.0,47.95,48.12,47.82,48.06,1005149.0
2020-04-07 11:50:00,48.06,48.09,47.86,47.97,890308.0,48.06,48.09,47.86,47.97,890308.0
2020-04-07 11:55:00,47.98,48.28,47.93,48.28,1399214.0,47.98,48.28,47.93,48.28,1399214.0
2020-04-07 12:00:00,48.28,48.72,48.26,48.71,1849533.0,48.28,48.72,48.26,48.71,1849533.0
2020-04-07 12:05:00,48.72,49.09,48.71,48.98,2188692.0,48.72,49.09,48.71,48.98,2188692.0
2020-04-07 12:10:00,48.98,49.27,48.95,49.24,1817976.0,48.98,49.27,48.95,49.24,1817976.0
2020-04-07 12:15:00,49.24,49.65,49.19,49.39,2568327.0,49.24,49.65,49.19,49.39,2568327.0
2020-04-07 12:20:00,49.39,49.41,49.08,49.11,1545965.0,49.39,49.41,49.08,49.11,1545965.0
2020-04-07 12:25:00,49.12,49.22,49.01,49.09,1523570.0,49.12,49.22,49.01,49.09,1523570.0
2020-04-07 12:30:00,49.09,49.15,48.81,48.92,1285081.0,49.09,49.15,48.81,48.92,1285081.0
2020-04-07 12:35:00,48.91,48.93,48.62,48.68,1420797.0,48.91,48.93,48.62,48.68,1420797.0
2020-04-07 12:40:00,48.68,48.93,48.64,48.77,1099353.0,48.68,48.93,48.64,48.77,1099353.0
2020-04-07 12:45:00,48.77,48.94,48.74,48.91,703259.0,48.77,48.94,48.74,48.91,703259.0
2020-04-07 12:50:00,48.9,48.94,48.66,48.71,731498.0,48.9,48.94,48.66,48.71,731498.0
2020-04-07 12:55:00,48.71,48.8,48.61,48.75,707968.0,48.71,48.8,48.61,48.75,707968.0
2020-04-07 13:00:00,48.76,48.81,48.65,48.67,545164.0,48.76,48.81,48.65,48.67,545164.0
2020-04-07 13:05:00,48.67,48.76,48.53,48.62,723051.0,48.67,48.76,48.53,48.62,723051.0
2020-04-07 13:10:00,48.61,48.98,48.51,48.89,914395.0,48.61,48.98,48.51,48.89,914395.0
2020-04-07 13:15:00,48.89,48.93,48.74,48.8,601348.0,48.89,48.93,48.74,48.8,601348.0
2020-04-07 13:20:00,48.79,48.95,48.66,48.94,774778.0,48.79,48.95,48.66,48.94,774778.0
2020-04-07 13:25:00,48.94,49.05,48.86,48.97,969353.0,48.94,49.05,48.86,48.97,969353.0
2020-04-07 13:30:00,48.97,49.0,48.82,48.88,764434.0,48.97,49.0,48.82,48.88,764434.0
2020-04-07 13:35:00,48.88,48.92,48.77,48.83,518107.0,48.88,48.92,48.77,48.83,518107.0
2020-04-07 13:40:00,48.83,49.12,48.78,48.99,902131.0,48.83,49.12,48.78,48.99,902131.0
2020-04-07 13:45:00,48.99,49.21,48.96,49.13,868409.0,48.99,49.21,48.96,49.13,868409.0
2020-04-07 13:50:00,49.12,49.13,48.92,49.02,743166.0,49.12,49.13,48.92,49.02,743166.0
2020-04-07 13:55:00,49.02,49.08,48.93,49.07,670049.0,49.02,49.08,48.93,49.07,670049.0
2020-04-07 14:00:00,49.06,49.15,48.97,48.98,821896.0,49.06,49.15,48.97,48.98,821896.0
2020-04-07 14:05:00,48.98,49.01,48.49,48.64,1261576.0,48.98,49.01,48.49,48.64,1261576.0
2020-04-07 14:10:00,48.65,48.8,48.63,48.69,918824.0,48.65,48.8,48.63,48.69,918824.0
2020-04-07 14:15:00,48.7,48.74,48.52,48.56,948769.0,48.7,48.74,48.52,48.56,948769.0
2020-04-07 14:20:00,48.57,48.75,48.41,48.64,1076463.0,48.57,48.75,48.41,48.64,1076463.0
2020-04-07 14:25:00,48.64,48.87,48.57,48.65,815904.0,48.64,48.87,48.57,48.65,815904.0
2020-04-07 14:30:00,48.65,48.8,48.63,48.69,400636.0,48.65,48.8,48.63,48.69,400636.0
2020-04-07 14:35:00,48.68,48.71,48.51,48.56,565974.0,48.68,48.71,48.51,48.56,565974.0
2020-04-07 14:40:00,48.56,48.56,48.03,48.09,1127057.0,48.56,48.56,48.03,48.09,1127057.0
2020-04-07 14:45:00,48.09,48.14,47.72,47.73,1542548.0,48.09,48.14,47.72,47.73,1542548.0
2020-04-07 14:50:00,47.73,47.88,47.45,47.56,1749684.0,47.73,47.88,47.45,47.56,1749684.0
2020-04-07 14:55:00,47.55,47.79,47.4,47.72,1145550.0,47.55,47.79,47.4,47.72,1145550.0
2020-04-07 15:00:00,47.71,47.99,47.66,47.91,1093169.0,47.71,47.99,47.66,47.91,1093169.0
2020-04-07 15:05:00,47.91,48.1,47.82,48.06,1126981.0,47.91,48.1,47.82,48.06,1126981.0
2020-04-07 15:10:00,48.06,48.29,48.02,48.17,1102090.0,48.06,48.29,48.02,48.17,1102090.0
2020-04-07 15:15:00,48.18,48.24,47.83,47.87,974837.0,48.18,48.24,47.83,47.87,974837.0
2020-04-07 15:20:00,47.89,47.98,47.54,47.57,889221.0,47.89,47.98,47.54,47.57,889221.0
2020-04-07 15:25:00,47.57,47.87,47.53,47.69,1034610.0,47.57,47.87,47.53,47.69,1034610.0
2020-04-07 15:30:00,47.69,47.96,47.63,47.86,834768.0,47.69,47.96,47.63,47.86,834768.0
2020-04-07 15:35:00,47.87,48.08,47.8,48.03,748293.0,47.87,48.08,47.8,48.03,748293.0
2020-04-07 15:40:00,48.04,48.08,47.9,47.95,669695.0,48.04,48.08,47.9,47.95,669695.0
2020-04-07 15:45:00,47.95,48.25,47.93,48.25,1174048.0,47.95,48.25,47.93,48.25,1174048.0
2020-04-07 15:50:00,48.24,48.25,47.61,47.86,1930651.0,48.24,48.25,47.61,47.86,1930651.0
2020-04-07 15:55:00,47.86,47.92,47.51,47.55,1461671.0,47.86,47.92,47.51,47.55,1461671.0
2020-04-08 09:30:00,48.1,48.44,47.97,48.34,2170335.0,48.1,48.44,47.97,48.34,2170335.0
2020-04-08 09:35:00,48.34,48.55,48.09,48.36,2058401.0,48.34,48.55,48.09,48.36,2058401.0
2020-04-08 09:40:00,48.36,48.55,48.19,48.34,1241942.0,48.36,48.55,48.19,48.34,1241942.0
2020-04-08 09:45:00,48.34,48.43,47.95,48.0,1166137.0,48.34,48.43,47.95,48.0,1166137.0
2020-04-08 09:50:00,48.0,48.13,47.83,47.95,1283323.0,48.0,48.13,47.83,47.95,1283323.0
2020-04-08 09:55:00,47.94,48.03,47.61,47.69,1214348.0,47.94,48.03,47.61,47.69,1214348.0
2020-04-08 10:00:00,47.7,48.08,47.67,47.86,1229655.0,47.7,48.08,47.67,47.86,1229655.0
2020-04-08 10:05:00,47.85,48.08,47.72,47.87,914183.0,47.85,48.08,47.72,47.87,914183.0
2020-04-08 10:10:00,47.87,48.27,47.86,48.21,1351029.0,47.87,48.27,47.86,48.21,1351029.0
2020-04-08 10:15:00,48.21,48.35,48.12,48.28,931809.0,48.21,48.35,48.12,48.28,931809.0
2020-04-08 10:20:00,48.29,48.29,48.03,48.04,681436.0,48.29,48.29,48.03,48.04,681436.0
2020-04-08 10:25:00,48.05,48.26,48.02,48.24,777827.0,48.05,48.26,48.02,48.24,777827.0
2020-04-08 10:30:00,48.25,48.33,48.11,48.3,889346.0,48.25,48.33,48.11,48.3,889346.0
2020-04-08 10:35:00,48.3,48.32,48.17,48.29,821635.0,48.3,48.32,48.17,48.29,821635.0
2020-04-08 10:40:00,48.29,48.4,48.02,48.12,1238018.0,48.29,48.4,48.02,48.12,1238018.0
2020-04-08 10:45:00,48.13,48.2,48.08,48.19,628615.0,48.13,48.2,48.08,48.19,628615.0
2020-04-08 10:50:00,48.2,48.28,48.15,48.19,796340.0,48.2,48.28,48.15,48.19,796340.0
2020-04-08 10:55:00,48.19,48.22,48.0,48.15,876428.0,48.19,48.22,48.0,48.15,876428.0
2020-04-08 11:00:00,48.16,48.23,47.93,47.96,738788.0,48.16,48.23,47.93,47.96,738788.0
2020-04-08 11:05:00,47.97,48.08,47.88,48.03,575652.0,47.97,48.08,47.88,48.03,575652.0
2020-04-08 11:10:00,48.03,48.2,48.03,48.15,559579.0,48.03,48.2,48.03,48.15,559579.0
2020-04-08 11:15:00,48.15,48.27,48.1,48.14,737827.0,48.15,48.27,48.1,48.14,737827.0
2020-04-08 11:20:00,48.15,48.27,48.13,48.13,477851.0,48.15,48.27,48.13,48.13,477851.0
2020-04-08 11:25:00,48.14,48.43,48.14,48.41,702967.0,48.14,48.43,48.14,48.41,702967.0
2020-04-08 11:30:00,48.41,48.59,48.36,48.58,1228967.0,48.41,48.59,48.36,48.58,1228967.0
2020-04-08 11:35:00,48.59,48.67,48.46,48.58,1064588.0,48.59,48.67,48.46,48.58,1064588.0
2020-04-08 11:40:00,48.59,48.71,48.52,48.65,670398.0,48.59,48.71,48.52,48.65,670398.0
2020-04-08 11:45:00,48.66,48.84,48.63,48.77,843357.0,48.66,48.84,48.63,48.77,843357.0
2020-04-08 11:50:00,48.76,48.86,48.47,48.5,914257.0,48.76,48.86,48.47,48.5,914257.0
2020-04-08 11:55:00,48.51,48.58,48.41,48.51,698428.0,48.51,48.58,48.41,48.51,698428.0
2020-04-08 12:00:00,48.52,48.56,48.38,48.54,632843.0,48.52,48.56,48.38,48.54,632843.0
2020-04-08 12:05:00,48.54,48.72,48.46,48.64,951939.0,48.54,48.72,48.46,48.64,951939.0
2020-04-08 12:10:00,48.65,48.65,48.46,48.51,542405.0,48.65,48.65,48.46,48.51,542405.0
2020-04-08 12:15:00,48.52,48.58,48.49,48.57,463450.0,48.52,48.58,48.49,48.57,463450.0
2020-04-08 12:20:00,48.56,48.64,48.5,48.61,483513.0,48.56,48.64,48.5,48.61,483513.0
2020-04-08 12:25:00,48.61,48.61,48.42,48.49,471174.0,48.61,48.61,48.42,48.49,471174.0
2020-04-08 12:30:00,48.49,48.54,48.46,48.52,329761.0,48.49,48.54,48.46,48.52,329761.0
2020-04-08 12:35:00,48.52,48.63,48.4,48.62,684912.0,48.52,48.63,48.4,48.62,684912.0
2020-04-08 12:40:00,48.62,48.67,48.54,48.62,442908.0,48.62,48.67,48.54,48.62,442908.0
2020-04-08 12:45:00,48.63,48.77,48.61,48.67,425679.0,48.63,48.77,48.61,48.67,425679.0
2020-04-08 12:50:00,48.66,48.73,48.61,48.73,415510.0,48.66,48.73,48.61,48.73,415510.0
2020-04-08 12:55:00,48.73,48.81,48.67,48.72,582896.0,48.73,48.81,48.67,48.72,582896.0
2020-04-08 13:00:00,48.74,48.81,48.61,48.79,545921.0,48.74,48.81,48.61,48.79,545921.0
2020-04-08 13:05:00,48.78,48.88,48.71,48.79,483528.0,48.78,48.88,48.71,48.79,483528.0
2020-04-08 13:10:00,48.8,48.84,48.75,48.81,361660.0,48.8,48.84,48.75,48.81,361660.0
2020-04-08 13:15:00,48.82,48.85,48.75,48.82,342869.0,48.82,48.85,48.75,48.82,342869.0
2020-04-08 13:20:00,48.82,48.99,48.78,48.98,624905.0,48.82,48.99,48.78,48.98,624905.0
2020-04-08 13:25:00,48.98,48.99,48.81,48.85,497599.0,48.98,48.99,48.81,48.85,497599.0
2020-04-08 13:30:00,48.86,48.91,48.64,48.68,529744.0,48.86,48.91,48.64,48.68,529744.0
2020-04-08 13:35:00,48.69,48.7,48.58,48.63,581628.0,48.69,48.7,48.58,48.63,581628.0
2020-04-08 13:40:00,48.63,48.68,48.42,48.46,797904.0,48.63,48.68,48.42,48.46,797904.0
2020-04-08 13:45:00,48.46,48.6,48.44,48.5,507181.0,48.46,48.6,48.44,48.5,507181.0
2020-04-08 13:50:00,48.5,48.57,48.45,48.45,362312.0,48.5,48.57,48.45,48.45,362312.0
2020-04-08 13:55:00,48.45,48.46,48.3,48.39,768334.0,48.45,48.46,48.3,48.39,768334.0
2020-04-08 14:00:00,48.38,48.6,48.33,48.51,822022.0,48.38,48.6,48.33,48.51,822022.0
2020-04-08 14:05:00,48.52,48.65,48.46,48.64,569531.0,48.52,48.65,48.46,48.64,569531.0
2020-04-08 14:10:00,48.64,48.65,48.54,48.55,402827.0,48.64,48.65,48.54,48.55,402827.0
2020-04-08 14:15:00,48.56,48.71,48.56,48.64,530137.0,48.56,48.71,48.56,48.64,530137.0
2020-04-08 14:20:00,48.64,48.84,48.61,48.8,814776.0,48.64,48.84,48.61,48.8,814776.0
2020-04-08 14:25:00,48.8,48.82,48.68,48.77,570942.0,48.8,48.82,48.68,48.77,570942.0
2020-04-08 14:30:00,48.77,48.9,48.73,48.82,765966.0,48.77,48.9,48.73,48.82,765966.0
2020-04-08 14:35:00,48.81,48.89,48.77,48.84,478675.0,48.81,48.89,48.77,48.84,478675.0
2020-04-08 14:40:00,48.84,48.96,48.71,48.74,839475.0,48.84,48.96,48.71,48.74,839475.0
2020-04-08 14:45:00,48.73,48.81,48.52,48.56,571376.0,48.73,48.81,48.52,48.56,571376.0
2020-04-08 14:50:00,48.56,48.76,48.56,48.73,572729.0,48.56,48.76,48.56,48.73,572729.0
2020-04-08 14:55:00,48.73,48.75,48.65,48.74,357217.0,48.73,48.75,48.65,48.74,357217.0
2020-04-08 15:00:00,48.73,48.87,48.68,48.86,698960.0,48.73,48.87,48.68,48.86,698960.0
2020-04-08 15:05:00,48.86,48.94,48.77,48.91,576117.0,48.86,48.94,48.77,48.91,576117.0
2020-04-08 15:10:00,48.91,48.95,48.67,48.75,646614.0,48.91,48.95,48.67,48.75,646614.0
2020-04-08 15:15:00,48.75,48.9,48.74,48.77,542522.0,48.75,48.9,48.74,48.77,542522.0
2020-04-08 15:20:00,48.77,48.79,48.6,48.66,545704.0,48.77,48.79,48.6,48.66,545704.0
2020-04-08 15:25:00,48.67,48.76,48.63,48.67,436182.0,48.67,48.76,48.63,48.67,436182.0
2020-04-08 15:30:00,48.68,48.93,48.68,48.77,998957.0,48.68,48.93,48.68,48.77,998957.0
2020-04-08 15:35:00,48.78,48.81,48.64,48.79,653805.0,48.78,48.81,48.64,48.79,653805.0
2020-04-08 15:40:00,48.8,48.9,48.66,48.86,901097.0,48.8,48.9,48.66,48.86,901097.0
2020-04-08 15:45:00,48.86,48.95,48.8,48.93,781248.0,48.86,48.95,48.8,48.93,781248.0
2020-04-08 15:50:00,48.94,49.0,48.82,48.85,1633928.0,48.94,49.0,48.82,48.85,1633928.0
2020-04-08 15:55:00,48.86,48.87,48.66,48.78,1534677.0,48.86,48.87,48.66,48.78,1534677.0
2020-04-09 09:30:00,49.66,49.78,49.37,49.4,3151852.0,49.66,49.78,49.37,49.4,3151852.0
2020-04-09 09:35:00,49.41,49.89,49.37,49.84,2041986.0,49.41,49.89,49.37,49.84,2041986.0
2020-04-09 09:40:00,49.85,50.25,49.84,50.13,2598926.0,49.85,50.25,49.84,50.13,2598926.0
2020-04-09 09:45:00,50.12,50.23,49.92,50.07,1414895.0,50.12,50.23,49.92,50.07,1414895.0
2020-04-09 09:50:00,50.08,50.16,49.86,50.11,1505801.0,50.08,50.16,49.86,50.11,1505801.0
2020-04-09 09:55:00,50.1,50.15,49.99,50.1,1002326.0,50.1,50.15,49.99,50.1,1002326.0
2020-04-09 10:00:00,50.1,50.11,49.68,49.71,1167112.0,50.1,50.11,49.68,49.71,1167112.0
2020-04-09 10:05:00,49.71,49.78,49.06,49.12,1886321.0,49.71,49.78,49.06,49.12,1886321.0
2020-04-09 10:10:00,49.11,49.55,49.08,49.29,1391677.0,49.11,49.55,49.08,49.29,1391677.0
2020-04-09 10:15:00,49.3,49.35,48.67,48.67,1574845.0,49.3,49.35,48.67,48.67,1574845.0
2020-04-09 10:20:00,48.68,49.0,48.64,48.98,1429614.0,48.68,49.0,48.64,48.98,1429614.0
2020-04-09 10:25:00,48.99,49.15,48.95,49.14,1239236.0,48.99,49.15,48.95,49.14,1239236.0
2020-04-09 10:30:00,49.14,49.16,48.77,49.11,1000826.0,49.14,49.16,48.77,49.11,1000826.0
2020-04-09 10:35:00,49.11,49.35,48.99,49.33,1050340.0,49.11,49.35,48.99,49.33,1050340.0
2020-04-09 10:40:00,49.33,49.5,49.22,49.41,1109142.0,49.33,49.5,49.22,49.41,1109142.0
2020-04-09 10:45:00,49.42,49.54,49.32,49.37,864372.0,49.42,49.54,49.32,49.37,864372.0
2020-04-09 10:50:00,49.35,49.38,49.07,49.11,841562.0,49.35,49.38,49.07,49.11,841562.0
2020-04-09 10:55:00,49.12,49.4,49.11,49.36,787909.0,49.12,49.4,49.11,49.36,787909.0
2020-04-09 11:00:00,49.34,49.37,48.97,49.04,739569.0,49.34,49.37,48.97,49.04,739569.0
2020-04-09 11:05:00,49.04,49.12,48.78,49.06,975362.0,49.04,49.12,48.78,49.06,975362.0
2020-04-09 11:10:00,49.06,49.14,48.86,49.02,635156.0,49.06,49.14,48.86,49.02,635156.0
2020-04-09 11:15:00,49.01,49.04,48.85,48.95,522691.0,49.01,49.04,48.85,48.95,522691.0
2020-04-09 11:20:00,48.97,49.12,48.93,49.05,595295.0,48.97,49.12,48.93,49.05,595295.0
2020-04-09 11:25:00,49.05,49.33,48.94,49.32,812684.0,49.05,49.33,48.94,49.32,812684.0
2020-04-09 11:30:00,49.32,49.36,49.21,49.35,631872.0,49.32,49.36,49.21,49.35,631872.0
2020-04-09 11:35:00,49.35,49.54,49.27,49.51,908957.0,49.35,49.54,49.27,49.51,908957.0
2020-04-09 11:40:00,49.52,49.64,49.5,49.59,1071154.0,49.52,49.64,49.5,49.59,1071154.0
2020-04-09 11:45:00,49.59,49.75,49.59,49.68,949856.0,49.59,49.75,49.59,49.68,949856.0
2020-04-09 11:50:00,49.68,49.8,49.5,49.63,1148690.0,49.68,49.8,49.5,49.63,1148690.0
2020-04-09 11:55:00,49.63,49.78,49.56,49.75,645588.0,49.63,49.78,49.56,49.75,645588.0
2020-04-09 12:00:00,49.75,49.9,49.71,49.89,684281.0,49.75,49.9,49.71,49.89,684281.0
2020-04-09 12:05:00,49.89,49.91,49.68,49.89,671886.0,49.89,49.91,49.68,49.89,671886.0
2020-04-09 12:10:00,49.88,49.89,49.68,49.76,564499.0,49.88,49.89,49.68,49.76,564499.0
2020-04-09 12:15:00,49.75,49.88,49.71,49.87,422288.0,49.75,49.88,49.71,49.87,422288.0
2020-04-09 12:20:00,49.87,49.9,49.79,49.81,393422.0,49.87,49.9,49.79,49.81,393422.0
2020-04-09 12:25:00,49.81,49.82,49.52,49.56,640162.0,49.81,49.82,49.52,49.56,640162.0
2020-04-09 12:30:00,49.55,49.68,49.54,49.57,545034.0,49.55,49.68,49.54,49.57,545034.0
2020-04-09 12:35:00,49.58,49.66,49.48,49.66,569776.0,49.58,49.66,49.48,49.66,569776.0
2020-04-09 12:40:00,49.66,49.78,49.63,49.66,519990.0,49.66,49.78,49.63,49.66,519990.0
2020-04-09 12:45:00,49.65,49.79,49.59,49.75,569302.0,49.65,49.79,49.59,49.75,569302.0
2020-04-09 12:50:00,49.77,49.87,49.72,49.8,460376.0,49.77,49.87,49.72,49.8,460376.0
2020-04-09 12:55:00,49.81,50.05,49.74,49.98,1195452.0,49.81,50.05,49.74,49.98,1195452.0
2020-04-09 13:00:00,49.98,50.03,49.88,49.89,593543.0,49.98,50.03,49.88,49.89,593543.0
2020-04-09 13:05:00,49.9,50.09,49.89,50.07,514377.0,49.9,50.09,49.89,50.07,514377.0
2020-04-09 13:10:00,50.07,50.07,49.85,49.93,551349.0,50.07,50.07,49.85,49.93,551349.0
2020-04-09 13:15:00,49.94,50.03,49.88,50.02,489105.0,49.94,50.03,49.88,50.02,489105.0
2020-04-09 13:20:00,50.03,50.06,49.88,49.95,360574.0,50.03,50.06,49.88,49.95,360574.0
2020-04-09 13:25:00,49.94,49.98,49.85,49.93,454297.0,49.94,49.98,49.85,49.93,454297.0
2020-04-09 13:30:00,49.93,50.05,49.91,49.93,511937.0,49.93,50.05,49.91,49.93,511937.0
2020-04-09 13:35:00,49.93,49.96,49.8,49.87,702153.0,49.93,49.96,49.8,49.87,702153.0
2020-04-09 13:40:00,49.87,50.0,49.85,49.98,412124.0,49.87,50.0,49.85,49.98,412124.0
2020-04-09 13:45:00,49.98,49.99,49.7,49.7,685226.0,49.98,49.99,49.7,49.7,685226.0
2020-04-09 13:50:00,49.71,49.86,49.67,49.8,516219.0,49.71,49.86,49.67,49.8,516219.0
2020-04-09 13:55:00,49.8,49.94,49.79,49.88,381860.0,49.8,49.94,49.79,49.88,381860.0
2020-04-09 14:00:00,49.87,49.87,49.65,49.68,555070.0,49.87,49.87,49.65,49.68,555070.0
2020-04-09 14:05:00,49.66,49.7,49.47,49.52,701305.0,49.66,49.7,49.47,49.52,701305.0
2020-04-09 14:10:00,49.52,49.61,49.42,49.43,753845.0,49.52,49.61,49.42,49.43,753845.0
2020-04-09 14:15:00,49.43,49.51,49.17,49.23,932148.0,49.43,49.51,49.17,49.23,932148.0
2020-04-09 14:20:00,49.22,49.33,49.04,49.27,1077441.0,49.22,49.33,49.04,49.27,1077441.0
2020-04-09 14:25:00,49.27,49.34,49.15,49.18,610090.0,49.27,49.34,49.15,49.18,610090.0
2020-04-09 14:30:00,49.17,49.49,49.14,49.38,964450.0,49.17,49.49,49.14,49.38,964450.0
2020-04-09 14:35:00,49.37,49.48,49.33,49.39,579406.0,49.37,49.48,49.33,49.39,579406.0
2020-04-09 14:40:00,49.4,49.46,49.19,49.33,622064.0,49.4,49.46,49.19,49.33,622064.0
2020-04-09 14:45:00,49.33,49.38,48.98,49.0,777990.0,49.33,49.38,48.98,49.0,777990.0
2020-04-09 14:50:00,49.0,49.08,48.78,48.8,913920.0,49.0,49.08,48.78,48.8,913920.0
2020-04-09 14:55:00,48.79,48.91,48.68,48.9,1228143.0,48.79,48.91,48.68,48.9,1228143.0
2020-04-09 15:00:00,48.9,48.95,48.62,48.68,1010594.0,48.9,48.95,48.62,48.68,1010594.0
2020-04-09 15:05:00,48.69,48.95,48.65,48.91,827135.0,48.69,48.95,48.65,48.91,827135.0
2020-04-09 15:10:00,48.93,48.97,48.78,48.9,731380.0,48.93,48.97,48.78,48.9,731380.0
2020-04-09 15:15:00,48.9,48.99,48.75,48.75,718786.0,48.9,48.99,48.75,48.75,718786.0
2020-04-09 15:20:00,48.76,48.78,48.2,48.36,1739531.0,48.76,48.78,48.2,48.36,1739531.0
2020-04-09 15:25:00,48.35,48.51,48.27,48.3,1059346.0,48.35,48.51,48.27,48.3,1059346.0
2020-04-09 15:30:00,48.3,48.31,47.93,48.01,2043474.0,48.3,48.31,47.93,48.01,2043474.0
2020-04-09 15:35:00,48.0,48.07,47.72,47.89,1625761.0,48.0,48.07,47.72,47.89,1625761.0
2020-04-09 15:40:00,47.89,48.07,47.72,48.04,1214952.0,47.89,48.07,47.72,48.04,1214952.0
2020-04-09 15:45:00,48.03,48.3,48.03,48.14,1300285.0,48.03,48.3,48.03,48.14,1300285.0
2020-04-09 15:50:00,48.14,48.32,48.03,48.3,1478057.0,48.14,48.32,48.03,48.3,1478057.0
2020-04-09 15:55:00,48.29,48.5,48.28,48.38,1452119.0,48.29,48.5,48.28,48.38,1452119.0
2020-04-13 09:30:00,48.47,48.82,48.23,48.66,2729885.0,48.47,48.82,48.23,48.66,2729885.0
2020-04-13 09:35:00,48.66,49.19,48.65,49.13,2242492.0,48.66,49.19,48.65,49.13,2242492.0
2020-04-13 09:40:00,49.13,49.25,48.89,48.93,2150140.0,49.13,49.25,48.89,48.93,2150140.0
2020-04-13 09:45:00,48.93,49.13,48.8,48.92,1269637.0,48.93,49.13,48.8,48.92,1269637.0
2020-04-13 09:50:00,48.92,49.19,48.9,49.01,948560.0,48.92,49.19,48.9,49.01,948560.0
2020-04-13 09:55:00,49.01,49.25,48.95,49.02,1124928.0,49.01,49.25,48.95,49.02,1124928.0
2020-04-13 10:00:00,49.03,49.48,49.02,49.39,1383747.0,49.03,49.48,49.02,49.39,1383747.0
2020-04-13 10:05:00,49.4,49.48,49.28,49.37,908047.0,49.4,49.48,49.28,49.37,908047.0
2020-04-13 10:10:00,49.37,49.59,49.33,49.41,1006935.0,49.37,49.59,49.33,49.41,1006935.0
2020-04-13 10:15:00,49.4,49.4,49.07,49.14,968619.0,49.4,49.4,49.07,49.14,968619.0
2020-04-13 10:20:00,49.15,49.27,49.04,49.12,889161.0,49.15,49.27,49.04,49.12,889161.0
2020-04-13 10:25:00,49.12,49.48,49.1,49.44,938522.0,49.12,49.48,49.1,49.44,938522.0
2020-04-13 10:30:00,49.45,49.68,49.37,49.63,1021471.0,49.45,49.68,49.37,49.63,1021471.0
2020-04-13 10:35:00,49.63,49.75,49.44,49.5,1026819.0,49.63,49.75,49.44,49.5,1026819.0
2020-04-13 10:40:00,49.5,49.61,49.41,49.58,866696.0,49.5,49.61,49.41,49.58,866696.0
2020-04-13 10:45:00,49.58,49.82,49.57,49.68,1060666.0,49.58,49.82,49.57,49.68,1060666.0
2020-04-13 10:50:00,49.67,49.85,49.63,49.72,870728.0,49.67,49.85,49.63,49.72,870728.0
2020-04-13 10:55:00,49.73,49.78,49.66,49.68,510677.0,49.73,49.78,49.66,49.68,510677.0
2020-04-13 11:00:00,49.68,49.7,49.46,49.53,841985.0,49.68,49.7,49.46,49.53,841985.0
2020-04-13 11:05:00,49.53,49.54,49.24,49.33,689479.0,49.53,49.54,49.24,49.33,689479.0
2020-04-13 11:10:00,49.33,49.57,49.32,49.55,795931.0,49.33,49.57,49.32,49.55,795931.0
2020-04-13 11:15:00,49.55,49.72,49.55,49.66,668573.0,49.55,49.72,49.55,49.66,668573.0
2020-04-13 11:20:00,49.67,49.85,49.6,49.84,690257.0,49.67,49.85,49.6,49.84,690257.0
2020-04-13 11:25:00,49.83,50.04,49.82,49.95,1410031.0,49.83,50.04,49.82,49.95,1410031.0
2020-04-13 11:30:00,49.95,49.96,49.77,49.87,650958.0,49.95,49.96,49.77,49.87,650958.0
2020-04-13 11:35:00,49.87,49.99,49.82,49.87,690710.0,49.87,49.99,49.82,49.87,690710.0
2020-04-13 11:40:00,49.87,49.93,49.76,49.89,634234.0,49.87,49.93,49.76,49.89,634234.0
2020-04-13 11:45:00,49.9,50.25,49.88,50.24,1454869.0,49.9,50.25,49.88,50.24,1454869.0
2020-04-13 11:50:00,50.24,50.24,49.97,50.05,859076.0,50.24,50.24,49.97,50.05,859076.0
2020-04-13 11:55:00,50.05,50.08,49.83,49.86,671344.0,50.05,50.08,49.83,49.86,671344.0
2020-04-13 12:00:00,49.86,49.99,49.8,49.99,699813.0,49.86,49.99,49.8,49.99,699813.0
2020-04-13 12:05:00,49.99,49.99,49.71,49.79,771455.0,49.99,49.99,49.71,49.79,771455.0
2020-04-13 12:10:00,49.79,50.04,49.77,49.98,701824.0,49.79,50.04,49.77,49.98,701824.0
2020-04-13 12:15:00,49.98,50.16,49.97,50.01,716791.0,49.98,50.16,49.97,50.01,716791.0
2020-04-13 12:20:00,50.01,50.04,49.87,49.95,532631.0,50.01,50.04,49.87,49.95,532631.0
2020-04-13 12:25:00,49.96,50.06,49.85,49.86,499897.0,49.96,50.06,49.85,49.86,499897.0
2020-04-13 12:30:00,49.86,49.86,49.75,49.77,460129.0,49.86,49.86,49.75,49.77,460129.0
2020-04-13 12:35:00,49.77,49.88,49.72,49.84,389234.0,49.77,49.88,49.72,49.84,389234.0
2020-04-13 12:40:00,49.86,49.98,49.85,49.94,370691.0,49.86,49.98,49.85,49.94,370691.0
2020-04-13 12:45:00,49.94,49.99,49.9,49.92,365470.0,49.94,49.99,49.9,49.92,365470.0
2020-04-13 12:50:00,49.92,49.92,49.78,49.78,325246.0,49.92,49.92,49.78,49.78,325246.0
2020-04-13 12:55:00,49.79,49.89,49.76,49.88,205661.0,49.79,49.89,49.76,49.88,205661.0
2020-04-13 13:00:00,49.87,49.87,49.77,49.85,303158.0,49.87,49.87,49.77,49.85,303158.0
2020-04-13 13:05:00,49.85,49.98,49.83,49.98,272066.0,49.85,49.98,49.83,49.98,272066.0
2020-04-13 13:10:00,49.98,50.0,49.77,49.8,319349.0,49.98,50.0,49.77,49.8,319349.0
2020-04-13 13:15:00,49.8,49.86,49.76,49.86,191948.0,49.8,49.86,49.76,49.86,191948.0
2020-04-13 13:20:00,49.86,49.87,49.78,49.79,173770.0,49.86,49.87,49.78,49.79,173770.0
2020-04-13 13:25:00,49.8,49.81,49.72,49.78,339520.0,49.8,49.81,49.72,49.78,339520.0
2020-04-13 13:30:00,49.78,49.9,49.72,49.85,303337.0,49.78,49.9,49.72,49.85,303337.0
2020-04-13 13:35:00,49.84,49.89,49.78,49.88,236926.0,49.84,49.89,49.78,49.88,236926.0
2020-04-13 13:40:00,49.87,50.07,49.85,50.04,621536.0,49.87,50.07,49.85,50.04,621536.0
2020-04-13 13:45:00,50.04,50.17,50.04,50.16,558735.0,50.04,50.17,50.04,50.16,558735.0
2020-04-13 13:50:00,50.15,50.37,50.14,50.37,862900.0,50.15,50.37,50.14,50.37,862900.0
2020-04-13 13:55:00,50.37,50.38,50.16,50.21,636489.0,50.37,50.38,50.16,50.21,636489.0
2020-04-13 14:00:00,50.21,50.31,50.16,50.25,521508.0,50.21,50.31,50.16,50.25,521508.0
2020-04-13 14:05:00,50.24,50.35,50.18,50.21,615093.0,50.24,50.35,50.18,50.21,615093.0
2020-04-13 14:10:00,50.21,50.25,50.06,50.08,501863.0,50.21,50.25,50.06,50.08,501863.0
2020-04-13 14:15:00,50.09,50.29,50.06,50.27,546727.0,50.09,50.29,50.06,50.27,546727.0
2020-04-13 14:20:00,50.27,50.29,50.19,50.27,394066.0,50.27,50.29,50.19,50.27,394066.0
2020-04-13 14:25:00,50.28,50.31,50.15,50.29,333480.0,50.28,50.31,50.15,50.29,333480.0
2020-04-13 14:30:00,50.3,50.38,50.26,50.35,536374.0,50.3,50.38,50.26,50.35,536374.0
2020-04-13 14:35:00,50.36,50.36,50.21,50.26,386698.0,50.36,50.36,50.21,50.26,386698.0
2020-04-13 14:40:00,50.26,50.3,50.17,50.19,319192.0,50.26,50.3,50.17,50.19,319192.0
2020-04-13 14:45:00,50.19,50.4,50.17,50.36,569602.0,50.19,50.4,50.17,50.36,569602.0
2020-04-13 14:50:00,50.35,50.35,50.27,50.33,346410.0,50.35,50.35,50.27,50.33,346410.0
2020-04-13 14:55:00,50.33,50.47,50.28,50.45,630919.0,50.33,50.47,50.28,50.45,630919.0
2020-04-13 15:00:00,50.45,50.45,50.27,50.29,463885.0,50.45,50.45,50.27,50.29,463885.0
2020-04-13 15:05:00,50.3,50.4,50.26,50.3,366941.0,50.3,50.4,50.26,50.3,366941.0
2020-04-13 15:10:00,50.3,50.39,50.26,50.35,378358.0,50.3,50.39,50.26,50.35,378358.0
2020-04-13 15:15:00,50.35,50.65,50.3,50.65,1082712.0,50.35,50.65,50.3,50.65,1082712.0
2020-04-13 15:20:00,50.64,50.73,50.54,50.63,863659.0,50.64,50.73,50.54,50.63,863659.0
2020-04-13 15:25:00,50.63,50.65,50.52,50.62,448475.0,50.63,50.65,50.52,50.62,448475.0
2020-04-13 15:30:00,50.61,50.78,50.57,50.73,726384.0,50.61,50.78,50.57,50.73,726384.0
2020-04-13 15:35:00,50.73,50.89,50.71,50.88,809450.0,50.73,50.89,50.71,50.88,809450.0
2020-04-13 15:40:00,50.88,50.99,50.79,50.95,764443.0,50.88,50.99,50.79,50.95,764443.0
2020-04-13 15:45:00,50.96,51.06,50.84,51.03,1305275.0,50.96,51.06,50.84,51.03,1305275.0
2020-04-13 15:50:00,51.03,51.06,50.71,50.93,1648640.0,51.03,51.06,50.71,50.93,1648640.0
2020-04-13 15:55:00,50.93,51.07,50.84,50.94,1300094.0,50.93,51.07,50.84,50.94,1300094.0
2020-04-14 09:30:00,52.22,52.76,52.11,52.62,3462342.0,52.22,52.76,52.11,52.62,3462342.0
2020-04-14 09:35:00,52.63,52.95,52.6,52.75,1972692.0,52.63,52.95,52.6,52.75,1972692.0
2020-04-14 09:40:00,52.75,53.35,52.55,53.35,2566061.0,52.75,53.35,52.55,53.35,2566061.0
2020-04-14 09:45:00,53.35,53.97,53.28,53.96,3097291.0,53.35,53.97,53.28,53.96,3097291.0
2020-04-14 09:50:00,53.97,54.0,53.62,53.66,2342271.0,53.97,54.0,53.62,53.66,2342271.0
2020-04-14 09:55:00,53.66,54.15,53.53,54.07,2687067.0,53.66,54.15,53.53,54.07,2687067.0
2020-04-14 10:00:00,54.08,54.11,53.7,53.75,2148028.0,54.08,54.11,53.7,53.75,2148028.0
2020-04-14 10:05:00,53.75,53.78,53.51,53.72,1595039.0,53.75,53.78,53.51,53.72,1595039.0
2020-04-14 10:10:00,53.72,54.07,53.66,54.01,1733797.0,53.72,54.07,53.66,54.01,1733797.0
2020-04-14 10:15:00,54.02,54.26,54.02,54.18,1436205.0,54.02,54.26,54.02,54.18,1436205.0
2020-04-14 10:20:00,54.19,54.19,53.95,53.98,1434955.0,54.19,54.19,53.95,53.98,1434955.0
2020-04-14 10:25:00,53.99,54.25,53.98,54.25,1868346.0,53.99,54.25,53.98,54.25,1868346.0
2020-04-14 10:30:00,54.24,54.38,53.99,54.1,1771450.0,54.24,54.38,53.99,54.1,1771450.0
2020-04-14 10:35:00,54.12,54.15,53.88,53.96,1329965.0,54.12,54.15,53.88,53.96,1329965.0
2020-04-14 10:40:00,53.96,54.09,53.78,54.07,1169526.0,53.96,54.09,53.78,54.07,1169526.0
2020-04-14 10:45:00,54.06,54.14,53.82,53.9,1018202.0,54.06,54.14,53.82,53.9,1018202.0
2020-04-14 10:50:00,53.9,53.97,53.78,53.79,975306.0,53.9,53.97,53.78,53.79,975306.0
2020-04-14 10:55:00,53.79,53.88,53.58,53.59,1357254.0,53.79,53.88,53.58,53.59,1357254.0
2020-04-14 11:00:00,53.59,53.93,53.53,53.8,1286935.0,53.59,53.93,53.53,53.8,1286935.0
2020-04-14 11:05:00,53.8,53.92,53.66,53.73,786875.0,53.8,53.92,53.66,53.73,786875.0
2020-04-14 11:10:00,53.72,54.05,53.62,54.02,1153046.0,53.72,54.05,53.62,54.02,1153046.0
2020-04-14 11:15:00,54.01,54.16,53.93,54.03,1018291.0,54.01,54.16,53.93,54.03,1018291.0
2020-04-14 11:20:00,54.03,54.55,53.98,54.53,1649035.0,54.03,54.55,53.98,54.53,1649035.0
2020-04-14 11:25:00,54.54,54.61,54.37,54.41,1006305.0,54.54,54.61,54.37,54.41,1006305.0
2020-04-14 11:30:00,54.41,54.7,54.4,54.66,920790.0,54.41,54.7,54.4,54.66,920790.0
2020-04-14 11:35:00,54.66,54.73,54.46,54.48,1078601.0,54.66,54.73,54.46,54.48,1078601.0
2020-04-14 11:40:00,54.49,54.63,54.35,54.38,773389.0,54.49,54.63,54.35,54.38,773389.0
2020-04-14 11:45:00,54.38,54.58,54.31,54.53,796475.0,54.38,54.58,54.31,54.53,796475.0
2020-04-14 11:50:00,54.54,54.71,54.49,54.68,521330.0,54.54,54.71,54.49,54.68,521330.0
2020-04-14 11:55:00,54.68,54.75,54.5,54.59,863532.0,54.68,54.75,54.5,54.59,863532.0
2020-04-14 12:00:00,54.6,54.9,54.6,54.88,947798.0,54.6,54.9,54.6,54.88,947798.0
2020-04-14 12:05:00,54.89,54.97,54.84,54.89,774339.0,54.89,54.97,54.84,54.89,774339.0
2020-04-14 12:10:00,54.89,54.93,54.73,54.74,664186.0,54.89,54.93,54.73,54.74,664186.0
2020-04-14 12:15:00,54.75,54.92,54.73,54.75,615480.0,54.75,54.92,54.73,54.75,615480.0
2020-04-14 12:20:00,54.75,54.88,54.74,54.82,428119.0,54.75,54.88,54.74,54.82,428119.0
2020-04-14 12:25:00,54.83,54.88,54.6,54.63,612029.0,54.83,54.88,54.6,54.63,612029.0
2020-04-14 12:30:00,54.63,54.7,54.49,54.5,534842.0,54.63,54.7,54.49,54.5,534842.0
2020-04-14 12:35:00,54.5,54.69,54.47,54.61,559377.0,54.5,54.69,54.47,54.61,559377.0
2020-04-14 12:40:00,54.61,54.73,54.56,54.59,428142.0,54.61,54.73,54.56,54.59,428142.0
2020-04-14 12:45:00,54.59,54.67,54.52,54.65,359439.0,54.59,54.67,54.52,54.65,359439.0
2020-04-14 12:50:00,54.65,54.9,54.61,54.9,495553.0,54.65,54.9,54.61,54.9,495553.0
2020-04-14 12:55:00,54.89,54.9,54.6,54.61,566637.0,54.89,54.9,54.6,54.61,566637.0
2020-04-14 13:00:00,54.62,54.68,54.5,54.54,500029.0,54.62,54.68,54.5,54.54,500029.0
2020-04-14 13:05:00,54.55,54.56,54.4,54.49,576259.0,54.55,54.56,54.4,54.49,576259.0
2020-04-14 13:10:00,54.48,54.68,54.45,54.61,555928.0,54.48,54.68,54.45,54.61,555928.0
2020-04-14 13:15:00,54.61,54.61,54.52,54.55,273522.0,54.61,54.61,54.52,54.55,273522.0
2020-04-14 13:20:00,54.55,54.67,54.5,54.61,470816.0,54.55,54.67,54.5,54.61,470816.0
2020-04-14 13:25:00,54.61,54.65,54.44,54.53,468533.0,54.61,54.65,54.44,54.53,468533.0
2020-04-14 13:30:00,54.52,54.73,54.51,54.69,422621.0,54.52,54.73,54.51,54.69,422621.0
2020-04-14 13:35:00,54.69,54.73,54.6,54.73,310055.0,54.69,54.73,54.6,54.73,310055.0
2020-04-14 13:40:00,54.74,54.84,54.66,54.66,505709.0,54.74,54.84,54.66,54.66,505709.0
2020-04-14 13:45:00,54.67,54.74,54.65,54.68,372304.0,54.67,54.74,54.65,54.68,372304.0
2020-04-14 13:50:00,54.68,54.79,54.64,54.73,503354.0,54.68,54.79,54.64,54.73,503354.0
2020-04-14 13:55:00,54.74,54.78,54.68,54.71,423532.0,54.74,54.78,54.68,54.71,423532.0
2020-04-14 14:00:00,54.71,54.73,54.58,54.71,475474.0,54.71,54.73,54.58,54.71,475474.0
2020-04-14 14:05:00,54.69,54.7,54.52,54.54,465241.0,54.69,54.7,54.52,54.54,465241.0
2020-04-14 14:10:00,54.54,54.58,54.46,54.56,481853.0,54.54,54.58,54.46,54.56,481853.0
2020-04-14 14:15:00,54.56,54.75,54.52,54.74,506420.0,54.56,54.75,54.52,54.74,506420.0
2020-04-14 14:20:00,54.74,54.87,54.7,54.82,595457.0,54.74,54.87,54.7,54.82,595457.0
2020-04-14 14:25:00,54.83,54.89,54.73,54.89,622476.0,54.83,54.89,54.73,54.89,622476.0
2020-04-14 14:30:00,54.89,55.05,54.89,54.95,1565274.0,54.89,55.05,54.89,54.95,1565274.0
2020-04-14 14:35:00,54.94,55.09,54.93,55.07,886691.0,54.94,55.09,54.93,55.07,886691.0
2020-04-14 14:40:00,55.08,55.14,54.85,54.86,859513.0,55.08,55.14,54.85,54.86,859513.0
2020-04-14 14:45:00,54.85,54.91,54.66,54.76,929150.0,54.85,54.91,54.66,54.76,929150.0
2020-04-14 14:50:00,54.76,54.87,54.61,54.67,676511.0,54.76,54.87,54.61,54.67,676511.0
2020-04-14 14:55:00,54.68,54.85,54.67,54.79,609311.0,54.68,54.85,54.67,54.79,609311.0
2020-04-14 15:00:00,54.78,54.84,54.63,54.75,516656.0,54.78,54.84,54.63,54.75,516656.0
2020-04-14 15:05:00,54.75,54.76,54.6,54.71,644977.0,54.75,54.76,54.6,54.71,644977.0
2020-04-14 15:10:00,54.7,54.72,54.53,54.65,652205.0,54.7,54.72,54.53,54.65,652205.0
2020-04-14 15:15:00,54.64,54.74,54.51,54.7,728040.0,54.64,54.74,54.51,54.7,728040.0
2020-04-14 15:20:00,54.69,54.72,54.54,54.66,535687.0,54.69,54.72,54.54,54.66,535687.0
2020-04-14 15:25:00,54.67,54.92,54.65,54.89,887888.0,54.67,54.92,54.65,54.89,887888.0
2020-04-14 15:30:00,54.89,54.92,54.79,54.86,588644.0,54.89,54.92,54.79,54.86,588644.0
2020-04-14 15:35:00,54.83,54.96,54.83,54.87,573085.0,54.83,54.96,54.83,54.87,573085.0
2020-04-14 15:40:00,54.88,54.98,54.8,54.81,725380.0,54.88,54.98,54.8,54.81,725380.0
2020-04-14 15:45:00,54.8,54.88,54.75,54.85,796706.0,54.8,54.88,54.75,54.85,796706.0
2020-04-14 15:50:00,54.85,54.9,54.68,54.85,1381482.0,54.85,54.9,54.68,54.85,1381482.0
2020-04-14 15:55:00,54.86,55.0,54.78,54.95,1900855.0,54.86,55.0,54.78,54.95,1900855.0
2020-04-15 09:30:00,53.76,54.3,53.58,54.29,3756310.0,53.76,54.3,53.58,54.29,3756310.0
2020-04-15 09:35:00,54.29,54.45,54.1,54.23,1828509.0,54.29,54.45,54.1,54.23,1828509.0
2020-04-15 09:40:00,54.22,54.23,53.42,53.44,2188776.0,54.22,54.23,53.42,53.44,2188776.0
2020-04-15 09:45:00,53.44,53.75,53.41,53.75,1756792.0,53.44,53.75,53.41,53.75,1756792.0
2020-04-15 09:50:00,53.74,53.86,53.55,53.68,1673500.0,53.74,53.86,53.55,53.68,1673500.0
2020-04-15 09:55:00,53.68,54.03,53.63,53.91,1379249.0,53.68,54.03,53.63,53.91,1379249.0
2020-04-15 10:00:00,53.9,53.91,53.51,53.58,1622618.0,53.9,53.91,53.51,53.58,1622618.0
2020-04-15 10:05:00,53.59,53.98,53.59,53.95,1690330.0,53.59,53.98,53.59,53.95,1690330.0
2020-04-15 10:10:00,53.94,54.06,53.71,54.03,1557850.0,53.94,54.06,53.71,54.03,1557850.0
2020-04-15 10:15:00,54.03,54.12,53.82,53.91,1098376.0,54.03,54.12,53.82,53.91,1098376.0
2020-04-15 10:20:00,53.9,54.12,53.83,54.1,1079181.0,53.9,54.12,53.83,54.1,1079181.0
2020-04-15 10:25:00,54.1,54.17,53.96,54.1,909420.0,54.1,54.17,53.96,54.1,909420.0
2020-04-15 10:30:00,54.09,54.35,54.02,54.28,1128155.0,54.09,54.35,54.02,54.28,1128155.0
2020-04-15 10:35:00,54.28,54.34,54.05,54.14,1054718.0,54.28,54.34,54.05,54.14,1054718.0
2020-04-15 10:40:00,54.14,54.38,54.08,54.34,815824.0,54.14,54.38,54.08,54.34,815824.0
2020-04-15 10:45:00,54.34,54.68,54.34,54.66,1407588.0,54.34,54.68,54.34,54.66,1407588.0
2020-04-15 10:50:00,54.67,54.81,54.51,54.78,1286198.0,54.67,54.81,54.51,54.78,1286198.0
2020-04-15 10:55:00,54.77,54.86,54.66,54.75,1102444.0,54.77,54.86,54.66,54.75,1102444.0
2020-04-15 11:00:00,54.76,54.87,54.66,54.75,967502.0,54.76,54.87,54.66,54.75,967502.0
2020-04-15 11:05:00,54.75,55.04,54.72,55.03,1968854.0,54.75,55.04,54.72,55.03,1968854.0
2020-04-15 11:10:00,55.03,55.37,55.03,55.24,1738321.0,55.03,55.37,55.03,55.24,1738321.0
2020-04-15 11:15:00,55.23,55.31,55.11,55.15,1148615.0,55.23,55.31,55.11,55.15,1148615.0
2020-04-15 11:20:00,55.14,55.14,54.84,54.85,1034294.0,55.14,55.14,54.84,54.85,1034294.0
2020-04-15 11:25:00,54.86,55.05,54.84,54.96,930246.0,54.86,55.05,54.84,54.96,930246.0
2020-04-15 11:30:00,54.98,55.09,54.85,54.85,881000.0,54.98,55.09,54.85,54.85,881000.0
2020-04-15 11:35:00,54.85,54.85,54.46,54.54,1371022.0,54.85,54.85,54.46,54.54,1371022.0
2020-04-15 11:40:00,54.55,54.61,54.35,54.47,1309691.0,54.55,54.61,54.35,54.47,1309691.0
2020-04-15 11:45:00,54.48,54.69,54.41,54.61,1011606.0,54.48,54.69,54.41,54.61,1011606.0
2020-04-15 11:50:00,54.61,54.74,54.6,54.62,538204.0,54.61,54.74,54.6,54.62,538204.0
2020-04-15 11:55:00,54.63,54.73,54.5,54.53,484504.0,54.63,54.73,54.5,54.53,484504.0
2020-04-15 12:00:00,54.52,54.74,54.5,54.66,581797.0,54.52,54.74,54.5,54.66,581797.0
2020-04-15 12:05:00,54.68,54.73,54.53,54.56,384143.0,54.68,54.73,54.53,54.56,384143.0
2020-04-15 12:10:00,54.56,54.63,54.5,54.62,433601.0,54.56,54.63,54.5,54.62,433601.0
2020-04-15 12:15:00,54.63,54.74,54.61,54.63,384724.0,54.63,54.74,54.61,54.63,384724.0
2020-04-15 12:20:00,54.62,54.9,54.62,54.88,652516.0,54.62,54.9,54.62,54.88,652516.0
2020-04-15 12:25:00,54.87,55.02,54.82,54.96,691091.0,54.87,55.02,54.82,54.96,691091.0
2020-04-15 12:30:00,54.95,55.0,54.86,54.94,434879.0,54.95,55.0,54.86,54.94,434879.0
2020-04-15 12:35:00,54.94,55.04,54.89,54.91,435597.0,54.94,55.04,54.89,54.91,435597.0
2020-04-15 12:40:00,54.91,54.92,54.76,54.85,597655.0,54.91,54.92,54.76,54.85,597655.0
2020-04-15 12:45:00,54.85,54.85,54.72,54.75,441751.0,54.85,54.85,54.72,54.75,441751.0
2020-04-15 12:50:00,54.76,54.87,54.67,54.69,471475.0,54.76,54.87,54.67,54.69,471475.0
2020-04-15 12:55:00,54.69,54.7,54.6,54.64,353463.0,54.69,54.7,54.6,54.64,353463.0
2020-04-15 13:00:00,54.64,54.76,54.6,54.73,517833.0,54.64,54.76,54.6,54.73,517833.0
2020-04-15 13:05:00,54.74,54.74,54.65,54.69,312692.0,54.74,54.74,54.65,54.69,312692.0
2020-04-15 13:10:00,54.69,54.93,54.69,54.92,542697.0,54.69,54.93,54.69,54.92,542697.0
2020-04-15 13:15:00,54.92,54.98,54.89,54.94,456899.0,54.92,54.98,54.89,54.94,456899.0
2020-04-15 13:20:00,54.94,54.94,54.82,54.87,509734.0,54.94,54.94,54.82,54.87,509734.0
2020-04-15 13:25:00,54.87,54.89,54.69,54.79,417651.0,54.87,54.89,54.69,54.79,417651.0
2020-04-15 13:30:00,54.79,54.86,54.71,54.84,406195.0,54.79,54.86,54.71,54.84,406195.0
2020-04-15 13:35:00,54.85,54.98,54.83,54.88,537374.0,54.85,54.98,54.83,54.88,537374.0
2020-04-15 13:40:00,54.87,55.15,54.8,55.14,843695.0,54.87,55.15,54.8,55.14,843695.0
2020-04-15 13:45:00,55.14,55.2,55.01,55.05,694173.0,55.14,55.2,55.01,55.05,694173.0
2020-04-15 13:50:00,55.05,55.12,54.88,54.98,545760.0,55.05,55.12,54.88,54.98,545760.0
2020-04-15 13:55:00,54.98,55.1,54.97,55.01,414271.0,54.98,55.1,54.97,55.01,414271.0
2020-04-15 14:00:00,55.01,55.12,54.98,55.0,546755.0,55.01,55.12,54.98,55.0,546755.0
2020-04-15 14:05:00,55.0,55.16,54.99,55.08,591196.0,55.0,55.16,54.99,55.08,591196.0
2020-04-15 14:10:00,55.09,55.29,55.09,55.23,794009.0,55.09,55.29,55.09,55.23,794009.0
2020-04-15 14:15:00,55.22,55.4,55.15,55.37,828088.0,55.22,55.4,55.15,55.37,828088.0
2020-04-15 14:20:00,55.37,55.57,55.36,55.45,1153545.0,55.37,55.57,55.36,55.45,1153545.0
2020-04-15 14:25:00,55.45,55.47,55.24,55.35,1002462.0,55.45,55.47,55.24,55.35,1002462.0
2020-04-15 14:30:00,55.35,55.39,55.2,55.27,530604.0,55.35,55.39,55.2,55.27,530604.0
2020-04-15 14:35:00,55.27,55.44,55.21,55.35,740140.0,55.27,55.44,55.21,55.35,740140.0
2020-04-15 14:40:00,55.37,55.37,55.24,55.3,384875.0,55.37,55.37,55.24,55.3,384875.0
2020-04-15 14:45:00,55.31,55.36,55.18,55.29,473990.0,55.31,55.36,55.18,55.29,473990.0
2020-04-15 14:50:00,55.29,55.3,55.15,55.22,347853.0,55.29,55.3,55.15,55.22,347853.0
2020-04-15 14:55:00,55.23,55.34,55.2,55.25,496695.0,55.23,55.34,55.2,55.25,496695.0
2020-04-15 15:00:00,55.24,55.39,55.18,55.3,680978.0,55.24,55.39,55.18,55.3,680978.0
2020-04-15 15:05:00,55.31,55.33,55.15,55.21,478475.0,55.31,55.33,55.15,55.21,478475.0
2020-04-15 15:10:00,55.21,55.25,55.14,55.2,404044.0,55.21,55.25,55.14,55.2,404044.0
2020-04-15 15:15:00,55.21,55.4,55.19,55.34,629071.0,55.21,55.4,55.19,55.34,629071.0
2020-04-15 15:20:00,55.34,55.35,55.25,55.34,465417.0,55.34,55.35,55.25,55.34,465417.0
2020-04-15 15:25:00,55.35,55.36,55.18,55.22,543905.0,55.35,55.36,55.18,55.22,543905.0
2020-04-15 15:30:00,55.21,55.25,54.92,55.03,943517.0,55.21,55.25,54.92,55.03,943517.0
2020-04-15 15:35:00,55.04,55.06,54.91,55.0,607592.0,55.04,55.06,54.91,55.0,607592.0
2020-04-15 15:40:00,55.01,55.23,54.94,55.23,690562.0,55.01,55.23,54.94,55.23,690562.0
2020-04-15 15:45:00,55.22,55.29,55.15,55.15,772769.0,55.22,55.29,55.15,55.15,772769.0
2020-04-15 15:50:00,55.14,55.17,54.94,54.96,799417.0,55.14,55.17,54.94,54.96,799417.0
2020-04-15 15:55:00,54.97,55.05,54.9,55.0,1479011.0,54.97,55.05,54.9,55.0,1479011.0
2020-04-16 09:30:00,55.96,56.1,55.73,55.83,3214874.0,55.96,56.1,55.73,55.83,3214874.0
2020-04-16 09:35:00,55.83,56.3,55.77,56.16,2394789.0,55.83,56.3,55.77,56.16,2394789.0
2020-04-16 09:40:00,56.17,56.42,56.05,56.39,2143600.0,56.17,56.42,56.05,56.39,2143600.0
2020-04-16 09:45:00,56.39,56.6,56.23,56.23,1998781.0,56.39,56.6,56.23,56.23,1998781.0
2020-04-16 09:50:00,56.23,56.38,56.03,56.24,2120420.0,56.23,56.38,56.03,56.24,2120420.0
2020-04-16 09:55:00,56.25,56.37,56.12,56.12,1358762.0,56.25,56.37,56.12,56.12,1358762.0
2020-04-16 10:00:00,56.12,56.27,55.64,55.66,1919121.0,56.12,56.27,55.64,55.66,1919121.0
2020-04-16 10:05:00,55.65,56.2,55.63,56.12,1675531.0,55.65,56.2,55.63,56.12,1675531.0
2020-04-16 10:10:00,56.11,56.18,55.95,56.16,1175321.0,56.11,56.18,55.95,56.16,1175321.0
2020-04-16 10:15:00,56.17,56.45,56.17,56.37,1400044.0,56.17,56.45,56.17,56.37,1400044.0
2020-04-16 10:20:00,56.37,56.75,56.3,56.69,1531412.0,56.37,56.75,56.3,56.69,1531412.0
2020-04-16 10:25:00,56.68,56.81,56.56,56.74,1102069.0,56.68,56.81,56.56,56.74,1102069.0
2020-04-16 10:30:00,56.73,56.74,56.51,56.68,1078816.0,56.73,56.74,56.51,56.68,1078816.0
2020-04-16 10:35:00,56.68,56.72,56.48,56.51,785186.0,56.68,56.72,56.48,56.51,785186.0
2020-04-16 10:40:00,56.51,57.06,56.45,57.05,1755385.0,56.51,57.06,56.45,57.05,1755385.0
2020-04-16 10:45:00,57.05,57.26,56.94,57.24,1440846.0,57.05,57.26,56.94,57.24,1440846.0
2020-04-16 10:50:00,57.23,57.24,57.0,57.05,977713.0,57.23,57.24,57.0,57.05,977713.0
2020-04-16 10:55:00,57.06,57.33,57.0,57.18,1608239.0,57.06,57.33,57.0,57.18,1608239.0
2020-04-16 11:00:00,57.18,57.31,57.1,57.22,955482.0,57.18,57.31,57.1,57.22,955482.0
2020-04-16 11:05:00,57.23,57.42,57.13,57.26,1310517.0,57.23,57.42,57.13,57.26,1310517.0
2020-04-16 11:10:00,57.27,57.54,57.27,57.41,1409686.0,57.27,57.54,57.27,57.41,1409686.0
2020-04-16 11:15:00,57.4,57.65,57.35,57.64,1053930.0,57.4,57.65,57.35,57.64,1053930.0
2020-04-16 11:20:00,57.64,57.88,57.6,57.88,1316948.0,57.64,57.88,57.6,57.88,1316948.0
2020-04-16 11:25:00,57.88,58.08,57.8,57.84,1785188.0,57.88,58.08,57.8,57.84,1785188.0
2020-04-16 11:30:00,57.83,57.87,57.61,57.65,1380968.0,57.83,57.87,57.61,57.65,1380968.0
2020-04-16 11:35:00,57.66,57.9,57.6,57.9,1221122.0,57.66,57.9,57.6,57.9,1221122.0
2020-04-16 11:40:00,57.9,58.05,57.8,57.86,1310532.0,57.9,58.05,57.8,57.86,1310532.0
2020-04-16 11:45:00,57.85,57.9,57.68,57.7,1097607.0,57.85,57.9,57.68,57.7,1097607.0
2020-04-16 11:50:00,57.7,57.98,57.67,57.96,1030354.0,57.7,57.98,57.67,57.96,1030354.0
2020-04-16 11:55:00,57.96,57.97,57.74,57.78,743151.0,57.96,57.97,57.74,57.78,743151.0
2020-04-16 12:00:00,57.78,57.87,57.58,57.65,921613.0,57.78,57.87,57.58,57.65,921613.0
2020-04-16 12:05:00,57.64,57.65,57.32,57.41,1421962.0,57.64,57.65,57.32,57.41,1421962.0
2020-04-16 12:10:00,57.4,57.51,57.25,57.27,1093012.0,57.4,57.51,57.25,57.27,1093012.0
2020-04-16 12:15:00,57.27,57.32,56.78,56.82,2324129.0,57.27,57.32,56.78,56.82,2324129.0
2020-04-16 12:20:00,56.81,56.98,56.68,56.82,2207967.0,56.81,56.98,56.68,56.82,2207967.0
2020-04-16 12:25:00,56.82,56.92,56.69,56.82,1110140.0,56.82,56.92,56.69,56.82,1110140.0
2020-04-16 12:30:00,56.81,56.83,55.95,56.06,2427153.0,56.81,56.83,55.95,56.06,2427153.0
2020-04-16 12:35:00,56.07,56.18,55.84,56.14,1938374.0,56.07,56.18,55.84,56.14,1938374.0
2020-04-16 12:40:00,56.14,56.27,56.08,56.12,1499013.0,56.14,56.27,56.08,56.12,1499013.0
2020-04-16 12:45:00,56.13,56.2,55.91,56.01,1044373.0,56.13,56.2,55.91,56.01,1044373.0
2020-04-16 12:50:00,56.01,56.15,55.95,56.09,856737.0,56.01,56.15,55.95,56.09,856737.0
2020-04-16 12:55:00,56.08,56.25,55.9,56.07,1059153.0,56.08,56.25,55.9,56.07,1059153.0
2020-04-16 13:00:00,56.07,56.43,56.04,56.31,1434373.0,56.07,56.43,56.04,56.31,1434373.0
2020-04-16 13:05:00,56.31,56.4,56.04,56.07,877882.0,56.31,56.4,56.04,56.07,877882.0
2020-04-16 13:10:00,56.07,56.19,55.99,56.17,734296.0,56.07,56.19,55.99,56.17,734296.0
2020-04-16 13:15:00,56.17,56.27,56.07,56.22,668802.0,56.17,56.27,56.07,56.22,668802.0
2020-04-16 13:20:00,56.22,56.25,56.08,56.09,470346.0,56.22,56.25,56.08,56.09,470346.0
2020-04-16 13:25:00,56.09,56.2,56.01,56.16,567158.0,56.09,56.2,56.01,56.16,567158.0
2020-04-16 13:30:00,56.15,56.42,56.11,56.41,837211.0,56.15,56.42,56.11,56.41,837211.0
2020-04-16 13:35:00,56.41,56.6,56.38,56.38,1222309.0,56.41,56.6,56.38,56.38,1222309.0
2020-04-16 13:40:00,56.39,56.5,56.3,56.48,663131.0,56.39,56.5,56.3,56.48,663131.0
2020-04-16 13:45:00,56.48,56.5,56.3,56.31,417704.0,56.48,56.5,56.3,56.31,417704.0
2020-04-16 13:50:00,56.32,56.39,56.05,56.12,1020964.0,56.32,56.39,56.05,56.12,1020964.0
2020-04-16 13:55:00,56.12,56.19,56.04,56.15,896232.0,56.12,56.19,56.04,56.15,896232.0
2020-04-16 14:00:00,56.16,56.33,56.0,56.29,767302.0,56.16,56.33,56.0,56.29,767302.0
2020-04-16 14:05:00,56.3,56.57,56.18,56.54,761576.0,56.3,56.57,56.18,56.54,761576.0
2020-04-16 14:10:00,56.54,56.68,56.48,56.67,791840.0,56.54,56.68,56.48,56.67,791840.0
2020-04-16 14:15:00,56.67,56.69,56.55,56.62,552875.0,56.67,56.69,56.55,56.62,552875.0
2020-04-16 14:20:00,56.62,56.66,56.51,56.57,540850.0,56.62,56.66,56.51,56.57,540850.0
2020-04-16 14:25:00,56.58,56.77,56.53,56.69,1128134.0,56.58,56.77,56.53,56.69,1128134.0
2020-04-16 14:30:00,56.69,56.9,56.67,56.86,863178.0,56.69,56.9,56.67,56.86,863178.0
2020-04-16 14:35:00,56.86,57.03,56.83,56.94,1345460.0,56.86,57.03,56.83,56.94,1345460.0
2020-04-16 14:40:00,56.94,56.96,56.77,56.86,717401.0,56.94,56.96,56.77,56.86,717401.0
2020-04-16 14:45:00,56.86,56.88,56.63,56.66,954963.0,56.86,56.88,56.63,56.66,954963.0
2020-04-16 14:50:00,56.66,56.7,56.48,56.66,978522.0,56.66,56.7,56.48,56.66,978522.0
2020-04-16 14:55:00,56.67,56.86,56.66,56.8,915134.0,56.67,56.86,56.66,56.8,915134.0
2020-04-16 15:00:00,56.79,56.86,56.51,56.55,796363.0,56.79,56.86,56.51,56.55,796363.0
2020-04-16 15:05:00,56.55,56.63,56.41,56.44,756250.0,56.55,56.63,56.41,56.44,756250.0
2020-04-16 15:10:00,56.44,56.52,56.34,56.45,1040454.0,56.44,56.52,56.34,56.45,1040454.0
2020-04-16 15:15:00,56.46,56.58,56.37,56.5,601158.0,56.46,56.58,56.37,56.5,601158.0
2020-04-16 15:20:00,56.5,56.63,56.45,56.63,542550.0,56.5,56.63,56.45,56.63,542550.0
2020-04-16 15:25:00,56.63,56.8,56.52,56.79,723568.0,56.63,56.8,56.52,56.79,723568.0
2020-04-16 15:30:00,56.79,56.97,56.73,56.92,1027876.0,56.79,56.97,56.73,56.92,1027876.0
2020-04-16 15:35:00,56.93,56.97,56.8,56.95,1196552.0,56.93,56.97,56.8,56.95,1196552.0
2020-04-16 15:40:00,56.95,57.18,56.89,56.91,1419619.0,56.95,57.18,56.89,56.91,1419619.0
2020-04-16 15:45:00,56.92,57.0,56.76,56.77,997774.0,56.92,57.0,56.76,56.77,997774.0
2020-04-16 15:50:00,56.77,57.18,56.77,57.17,1615916.0,56.77,57.18,56.77,57.17,1615916.0
2020-04-16 15:55:00,57.17,57.17,56.76,56.91,1525810.0,57.17,57.17,56.76,56.91,1525810.0
2020-04-17 09:30:00,57.35,57.61,56.65,56.71,3600722.0,57.35,57.61,56.65,56.71,3600722.0
2020-04-17 09:35:00,56.7,57.19,56.46,57.07,2229551.0,56.7,57.19,56.46,57.07,2229551.0
2020-04-17 09:40:00,57.08,57.46,56.9,57.43,2177613.0,57.08,57.46,56.9,57.43,2177613.0
2020-04-17 09:45:00,57.42,57.76,57.31,57.58,1952673.0,57.42,57.76,57.31,57.58,1952673.0
2020-04-17 09:50:00,57.58,57.58,57.07,57.13,1477770.0,57.58,57.58,57.07,57.13,1477770.0
2020-04-17 09:55:00,57.12,57.5,57.12,57.22,1037153.0,57.12,57.5,57.12,57.22,1037153.0
2020-04-17 10:00:00,57.22,57.38,56.97,57.12,1280979.0,57.22,57.38,56.97,57.12,1280979.0
2020-04-17 10:05:00,57.15,57.59,57.12,57.47,1371556.0,57.15,57.59,57.12,57.47,1371556.0
2020-04-17 10:10:00,57.46,57.53,56.98,57.04,1183647.0,57.46,57.53,56.98,57.04,1183647.0
2020-04-17 10:15:00,57.04,57.15,56.83,56.96,1328968.0,57.04,57.15,56.83,56.96,1328968.0
2020-04-17 10:20:00,56.96,57.27,56.88,57.2,1201801.0,56.96,57.27,56.88,57.2,1201801.0
2020-04-17 10:25:00,57.21,57.36,57.04,57.19,996149.0,57.21,57.36,57.04,57.19,996149.0
2020-04-17 10:30:00,57.18,57.23,56.96,57.14,1087028.0,57.18,57.23,56.96,57.14,1087028.0
2020-04-17 10:35:00,57.14,57.23,56.85,56.99,1078281.0,57.14,57.23,56.85,56.99,1078281.0
2020-04-17 10:40:00,57.0,57.16,56.98,57.02,894718.0,57.0,57.16,56.98,57.02,894718.0
2020-04-17 10:45:00,57.01,57.02,56.71,56.75,1163941.0,57.01,57.02,56.71,56.75,1163941.0
2020-04-17 10:50:00,56.75,57.05,56.75,57.04,872378.0,56.75,57.05,56.75,57.04,872378.0
2020-04-17 10:55:00,57.04,57.23,57.01,57.15,1048617.0,57.04,57.23,57.01,57.15,1048617.0
2020-04-17 11:00:00,57.14,57.37,57.11,57.21,1148815.0,57.14,57.37,57.11,57.21,1148815.0
2020-04-17 11:05:00,57.21,57.35,56.88,56.91,1108041.0,57.21,57.35,56.88,56.91,1108041.0
2020-04-17 11:10:00,56.91,56.97,56.63,56.85,1257807.0,56.91,56.97,56.63,56.85,1257807.0
2020-04-17 11:15:00,56.85,56.93,56.39,56.53,1506776.0,56.85,56.93,56.39,56.53,1506776.0
2020-04-17 11:20:00,56.53,56.59,56.29,56.44,1273529.0,56.53,56.59,56.29,56.44,1273529.0
2020-04-17 11:25:00,56.43,56.45,56.08,56.24,1223303.0,56.43,56.45,56.08,56.24,1223303.0
2020-04-17 11:30:00,56.24,56.43,56.1,56.41,1234721.0,56.24,56.43,56.1,56.41,1234721.0
2020-04-17 11:35:00,56.41,56.52,56.25,56.28,966783.0,56.41,56.52,56.25,56.28,966783.0
2020-04-17 11:40:00,56.28,56.38,56.24,56.29,620116.0,56.28,56.38,56.24,56.29,620116.0
2020-04-17 11:45:00,56.29,56.48,56.28,56.45,554523.0,56.29,56.48,56.28,56.45,554523.0
2020-04-17 11:50:00,56.45,56.45,56.26,56.35,409862.0,56.45,56.45,56.26,56.35,409862.0
2020-04-17 11:55:00,56.35,56.46,56.22,56.29,629341.0,56.35,56.46,56.22,56.29,629341.0
2020-04-17 12:00:00,56.3,56.3,55.95,56.04,1048503.0,56.3,56.3,55.95,56.04,1048503.0
2020-04-17 12:05:00,56.04,56.12,55.64,55.71,1322248.0,56.04,56.12,55.64,55.71,1322248.0
2020-04-17 12:10:00,55.71,55.91,55.55,55.91,1138447.0,55.71,55.91,55.55,55.91,1138447.0
2020-04-17 12:15:00,55.91,56.0,55.84,55.94,850030.0,55.91,56.0,55.84,55.94,850030.0
2020-04-17 12:20:00,55.94,55.99,55.78,55.96,742551.0,55.94,55.99,55.78,55.96,742551.0
2020-04-17 12:25:00,55.96,55.99,55.85,55.94,567591.0,55.96,55.99,55.85,55.94,567591.0
2020-04-17 12:30:00,55.93,56.11,55.89,56.11,626053.0,55.93,56.11,55.89,56.11,626053.0
2020-04-17 12:35:00,56.1,56.56,56.08,56.42,1411945.0,56.1,56.56,56.08,56.42,1411945.0
2020-04-17 12:40:00,56.42,56.54,56.36,56.43,653314.0,56.42,56.54,56.36,56.43,653314.0
2020-04-17 12:45:00,56.42,56.49,56.3,56.48,510643.0,56.42,56.49,56.3,56.48,510643.0
2020-04-17 12:50:00,56.49,56.53,56.41,56.48,507562.0,56.49,56.53,56.41,56.48,507562.0
2020-04-17 12:55:00,56.47,56.48,56.26,56.26,512603.0,56.47,56.48,56.26,56.26,512603.0
2020-04-17 13:00:00,56.25,56.36,56.17,56.18,520563.0,56.25,56.36,56.17,56.18,520563.0
2020-04-17 13:05:00,56.17,56.19,56.05,56.15,466688.0,56.17,56.19,56.05,56.15,466688.0
2020-04-17 13:10:00,56.15,56.18,56.05,56.1,332192.0,56.15,56.18,56.05,56.1,332192.0
2020-04-17 13:15:00,56.1,56.26,56.06,56.22,576271.0,56.1,56.26,56.06,56.22,576271.0
2020-04-17 13:20:00,56.22,56.23,55.89,55.96,588150.0,56.22,56.23,55.89,55.96,588150.0
2020-04-17 13:25:00,55.96,56.02,55.89,55.92,410787.0,55.96,56.02,55.89,55.92,410787.0
2020-04-17 13:30:00,55.91,56.06,55.91,55.94,358544.0,55.91,56.06,55.91,55.94,358544.0
2020-04-17 13:35:00,55.94,56.15,55.92,56.13,439968.0,55.94,56.15,55.92,56.13,439968.0
2020-04-17 13:40:00,56.14,56.27,56.08,56.26,569974.0,56.14,56.27,56.08,56.26,569974.0
2020-04-17 13:45:00,56.26,56.28,56.14,56.18,340226.0,56.26,56.28,56.14,56.18,340226.0
2020-04-17 13:50:00,56.19,56.33,56.13,56.17,540415.0,56.19,56.33,56.13,56.17,540415.0
2020-04-17 13:55:00,56.16,56.19,56.03,56.11,415481.0,56.16,56.19,56.03,56.11,415481.0
2020-04-17 14:00:00,56.1,56.1,55.9,55.94,353075.0,56.1,56.1,55.9,55.94,353075.0
2020-04-17 14:05:00,55.94,56.03,55.88,56.0,518933.0,55.94,56.03,55.88,56.0,518933.0
2020-04-17 14:10:00,55.99,56.02,55.84,55.98,599196.0,55.99,56.02,55.84,55.98,599196.0
2020-04-17 14:15:00,55.99,56.2,55.98,56.17,592936.0,55.99,56.2,55.98,56.17,592936.0
2020-04-17 14:20:00,56.16,56.24,56.13,56.16,436162.0,56.16,56.24,56.13,56.16,436162.0
2020-04-17 14:25:00,56.15,56.22,56.03,56.05,518969.0,56.15,56.22,56.03,56.05,518969.0
2020-04-17 14:30:00,56.05,56.06,55.76,55.77,677052.0,56.05,56.06,55.76,55.77,677052.0
2020-04-17 14:35:00,55.77,55.83,55.67,55.82,646285.0,55.77,55.83,55.67,55.82,646285.0
2020-04-17 14:40:00,55.82,55.99,55.75,55.93,637968.0,55.82,55.99,55.75,55.93,637968.0
2020-04-17 14:45:00,55.93,56.1,55.9,56.06,362939.0,55.93,56.1,55.9,56.06,362939.0
2020-04-17 14:50:00,56.06,56.12,55.9,55.98,519632.0,56.06,56.12,55.9,55.98,519632.0
2020-04-17 14:55:00,55.98,56.28,55.97,56.24,703923.0,55.98,56.28,55.97,56.24,703923.0
2020-04-17 15:00:00,56.24,56.3,56.09,56.13,564641.0,56.24,56.3,56.09,56.13,564641.0
2020-04-17 15:05:00,56.12,56.19,56.03,56.09,446256.0,56.12,56.19,56.03,56.09,446256.0
2020-04-17 15:10:00,56.09,56.18,56.03,56.14,374230.0,56.09,56.18,56.03,56.14,374230.0
2020-04-17 15:15:00,56.14,56.9,56.06,56.2,461972.0,56.14,56.9,56.06,56.2,461972.0
2020-04-17 15:20:00,56.2,56.22,56.01,56.05,357945.0,56.2,56.22,56.01,56.05,357945.0
2020-04-17 15:25:00,56.05,56.19,56.04,56.15,514911.0,56.05,56.19,56.04,56.15,514911.0
2020-04-17 15:30:00,56.15,56.4,56.14,56.32,831749.0,56.15,56.4,56.14,56.32,831749.0
2020-04-17 15:35:00,56.32,56.55,56.31,56.54,784570.0,56.32,56.55,56.31,56.54,784570.0
2020-04-17 15:40:00,56.54,56.6,56.47,56.55,800643.0,56.54,56.6,56.47,56.55,800643.0
2020-04-17 15:45:00,56.55,56.58,56.39,56.42,748035.0,56.55,56.58,56.39,56.42,748035.0
2020-04-17 15:50:00,56.42,56.65,56.41,56.47,1346001.0,56.42,56.65,56.41,56.47,1346001.0
2020-04-17 15:55:00,56.47,56.62,56.25,56.6,1648475.0,56.47,56.62,56.25,56.6,1648475.0
2020-04-20 09:30:00,56.0,56.83,55.85,56.68,2870494.0,56.0,56.83,55.85,56.68,2870494.0
2020-04-20 09:35:00,56.68,57.33,56.63,57.31,2435257.0,56.68,57.33,56.63,57.31,2435257.0
2020-04-20 09:40:00,57.31,57.43,57.09,57.18,2058349.0,57.31,57.43,57.09,57.18,2058349.0
2020-04-20 09:45:00,57.16,57.7,57.16,57.51,1981580.0,57.16,57.7,57.16,57.51,1981580.0
2020-04-20 09:50:00,57.51,57.51,57.19,57.25,1136324.0,57.51,57.51,57.19,57.25,1136324.0
2020-04-20 09:55:00,57.25,57.38,56.95,57.03,1394721.0,57.25,57.38,56.95,57.03,1394721.0
2020-04-20 10:00:00,57.03,57.34,56.9,57.26,1359523.0,57.03,57.34,56.9,57.26,1359523.0
2020-04-20 10:05:00,57.25,57.31,56.86,57.0,1207587.0,57.25,57.31,56.86,57.0,1207587.0
2020-04-20 10:10:00,56.99,57.37,56.98,57.29,1161141.0,56.99,57.37,56.98,57.29,1161141.0
2020-04-20 10:15:00,57.28,57.35,57.1,57.33,755136.0,57.28,57.35,57.1,57.33,755136.0
2020-04-20 10:20:00,57.32,57.6,57.15,57.53,1120210.0,57.32,57.6,57.15,57.53,1120210.0
2020-04-20 10:25:00,57.54,57.65,57.4,57.48,934945.0,57.54,57.65,57.4,57.48,934945.0
2020-04-20 10:30:00,57.49,57.9,57.47,57.79,1302235.0,57.49,57.9,57.47,57.79,1302235.0
2020-04-20 10:35:00,57.8,58.09,57.7,57.98,1958736.0,57.8,58.09,57.7,57.98,1958736.0
2020-04-20 10:40:00,57.98,58.17,57.8,58.11,1276098.0,57.98,58.17,57.8,58.11,1276098.0
2020-04-20 10:45:00,58.11,58.3,58.02,58.24,1421179.0,58.11,58.3,58.02,58.24,1421179.0
2020-04-20 10:50:00,58.24,58.41,58.21,58.32,1303583.0,58.24,58.41,58.21,58.32,1303583.0
2020-04-20 10:55:00,58.31,58.4,58.14,58.33,1011043.0,58.31,58.4,58.14,58.33,1011043.0
2020-04-20 11:00:00,58.33,58.33,58.15,58.2,714431.0,58.33,58.33,58.15,58.2,714431.0
2020-04-20 11:05:00,58.2,58.63,58.19,58.52,1109836.0,58.2,58.63,58.19,58.52,1109836.0
2020-04-20 11:10:00,58.51,58.6,58.34,58.34,840691.0,58.51,58.6,58.34,58.34,840691.0
2020-04-20 11:15:00,58.34,58.42,58.12,58.18,1152354.0,58.34,58.42,58.12,58.18,1152354.0
2020-04-20 11:20:00,58.19,58.48,58.15,58.41,807230.0,58.19,58.48,58.15,58.41,807230.0
2020-04-20 11:25:00,58.42,58.46,58.27,58.36,776776.0,58.42,58.46,58.27,58.36,776776.0
2020-04-20 11:30:00,58.36,58.37,58.0,58.18,900205.0,58.36,58.37,58.0,58.18,900205.0
2020-04-20 11:35:00,58.18,58.28,57.96,58.12,1126062.0,58.18,58.28,57.96,58.12,1126062.0
2020-04-20 11:40:00,58.11,58.2,58.01,58.1,660909.0,58.11,58.2,58.01,58.1,660909.0
2020-04-20 11:45:00,58.09,58.29,58.01,58.26,631267.0,58.09,58.29,58.01,58.26,631267.0
2020-04-20 11:50:00,58.28,58.38,58.13,58.17,853421.0,58.28,58.38,58.13,58.17,853421.0
2020-04-20 11:55:00,58.17,58.28,58.1,58.22,393858.0,58.17,58.28,58.1,58.22,393858.0
2020-04-20 12:00:00,58.21,58.27,58.09,58.15,373256.0,58.21,58.27,58.09,58.15,373256.0
2020-04-20 12:05:00,58.15,58.28,58.11,58.27,381294.0,58.15,58.28,58.11,58.27,381294.0
2020-04-20 12:10:00,58.27,58.32,57.99,58.03,584763.0,58.27,58.32,57.99,58.03,584763.0
2020-04-20 12:15:00,58.03,58.2,58.0,58.02,579729.0,58.03,58.2,58.0,58.02,579729.0
2020-04-20 12:20:00,58.02,58.11,57.95,58.05,542283.0,58.02,58.11,57.95,58.05,542283.0
2020-04-20 12:25:00,58.05,58.26,58.02,58.16,547174.0,58.05,58.26,58.02,58.16,547174.0
2020-04-20 12:30:00,58.17,58.32,58.17,58.26,449200.0,58.17,58.32,58.17,58.26,449200.0
2020-04-20 12:35:00,58.26,58.35,58.21,58.27,384502.0,58.26,58.35,58.21,58.27,384502.0
2020-04-20 12:40:00,58.27,58.37,58.18,58.29,430379.0,58.27,58.37,58.18,58.29,430379.0
2020-04-20 12:45:00,58.29,58.32,58.2,58.28,425390.0,58.29,58.32,58.2,58.28,425390.0
2020-04-20 12:50:00,58.29,58.38,58.23,58.27,465916.0,58.29,58.38,58.23,58.27,465916.0
2020-04-20 12:55:00,58.27,58.32,58.11,58.14,437120.0,58.27,58.32,58.11,58.14,437120.0
2020-04-20 13:00:00,58.13,58.15,57.85,57.9,619687.0,58.13,58.15,57.85,57.9,619687.0
2020-04-20 13:05:00,57.91,57.93,57.75,57.9,680716.0,57.91,57.93,57.75,57.9,680716.0
2020-04-20 13:10:00,57.9,57.99,57.81,57.82,608094.0,57.9,57.99,57.81,57.82,608094.0
2020-04-20 13:15:00,57.82,58.0,57.8,57.97,504284.0,57.82,58.0,57.8,57.97,504284.0
2020-04-20 13:20:00,57.94,57.98,57.75,57.75,321495.0,57.94,57.98,57.75,57.75,321495.0
2020-04-20 13:25:00,57.75,57.89,57.75,57.81,349868.0,57.75,57.89,57.75,57.81,349868.0
2020-04-20 13:30:00,57.81,57.88,57.73,57.87,426869.0,57.81,57.88,57.73,57.87,426869.0
2020-04-20 13:35:00,57.87,58.0,57.78,58.0,432952.0,57.87,58.0,57.78,58.0,432952.0
2020-04-20 13:40:00,58.0,58.08,57.93,57.99,551874.0,58.0,58.08,57.93,57.99,551874.0
2020-04-20 13:45:00,58.0,58.07,57.85,57.87,403994.0,58.0,58.07,57.85,57.87,403994.0
2020-04-20 13:50:00,57.88,57.99,57.83,57.97,465465.0,57.88,57.99,57.83,57.97,465465.0
2020-04-20 13:55:00,57.97,58.12,57.94,58.09,446826.0,57.97,58.12,57.94,58.09,446826.0
2020-04-20 14:00:00,58.09,58.1,57.92,58.0,429682.0,58.09,58.1,57.92,58.0,429682.0
2020-04-20 14:05:00,58.0,58.09,57.99,58.08,321802.0,58.0,58.09,57.99,58.08,321802.0
2020-04-20 14:10:00,58.08,58.11,57.83,57.87,479390.0,58.08,58.11,57.83,57.87,479390.0
2020-04-20 14:15:00,57.88,57.88,57.64,57.68,712146.0,57.88,57.88,57.64,57.68,712146.0
2020-04-20 14:20:00,57.69,57.75,57.48,57.53,900088.0,57.69,57.75,57.48,57.53,900088.0
2020-04-20 14:25:00,57.52,57.55,57.28,57.31,760053.0,57.52,57.55,57.28,57.31,760053.0
2020-04-20 14:30:00,57.3,57.59,57.3,57.45,966097.0,57.3,57.59,57.3,57.45,966097.0
2020-04-20 14:35:00,57.46,57.59,57.4,57.55,493618.0,57.46,57.59,57.4,57.55,493618.0
2020-04-20 14:40:00,57.55,57.65,57.49,57.6,638868.0,57.55,57.65,57.49,57.6,638868.0
2020-04-20 14:45:00,57.6,57.72,57.46,57.71,543084.0,57.6,57.72,57.46,57.71,543084.0
2020-04-20 14:50:00,57.7,57.74,57.46,57.51,542871.0,57.7,57.74,57.46,57.51,542871.0
2020-04-20 14:55:00,57.51,57.52,57.02,57.08,1023472.0,57.51,57.52,57.02,57.08,1023472.0
2020-04-20 15:00:00,57.08,57.29,57.01,57.01,972216.0,57.08,57.29,57.01,57.01,972216.0
2020-04-20 15:05:00,57.02,57.04,56.65,56.88,1497576.0,57.02,57.04,56.65,56.88,1497576.0
2020-04-20 15:10:00,56.89,57.15,56.89,57.07,739223.0,56.89,57.15,56.89,57.07,739223.0
2020-04-20 15:15:00,57.06,57.21,56.93,56.95,796528.0,57.06,57.21,56.93,56.95,796528.0
2020-04-20 15:20:00,56.96,57.2,56.96,57.18,684164.0,56.96,57.2,56.96,57.18,684164.0
2020-04-20 15:25:00,57.18,57.2,57.02,57.18,527447.0,57.18,57.2,57.02,57.18,527447.0
2020-04-20 15:30:00,57.19,57.4,57.11,57.34,751700.0,57.19,57.4,57.11,57.34,751700.0
2020-04-20 15:35:00,57.35,57.43,57.24,57.32,574234.0,57.35,57.43,57.24,57.32,574234.0
2020-04-20 15:40:00,57.32,57.38,57.13,57.29,752717.0,57.32,57.38,57.13,57.29,752717.0
2020-04-20 15:45:00,57.29,57.46,57.23,57.37,766600.0,57.29,57.46,57.23,57.37,766600.0
2020-04-20 15:50:00,57.38,57.43,56.94,57.14,1302924.0,57.38,57.43,56.94,57.14,1302924.0
2020-04-20 15:55:00,57.15,57.24,56.9,56.95,1390556.0,57.15,57.24,56.9,56.95,1390556.0
2020-04-21 09:30:00,56.92,57.73,56.85,57.28,3557532.0,56.92,57.73,56.85,57.28,3557532.0
2020-04-21 09:35:00,57.28,57.43,57.11,57.29,2049613.0,57.28,57.43,57.11,57.29,2049613.0
2020-04-21 09:40:00,57.29,57.49,56.54,56.58,2356162.0,57.29,57.49,56.54,56.58,2356162.0
2020-04-21 09:45:00,56.55,56.98,56.5,56.79,2152448.0,56.55,56.98,56.5,56.79,2152448.0
2020-04-21 09:50:00,56.79,56.8,56.06,56.08,2570024.0,56.79,56.8,56.06,56.08,2570024.0
2020-04-21 09:55:00,56.09,56.59,56.01,56.59,1455190.0,56.09,56.59,56.01,56.59,1455190.0
2020-04-21 10:00:00,56.6,56.62,56.11,56.24,1291811.0,56.6,56.62,56.11,56.24,1291811.0
2020-04-21 10:05:00,56.25,56.47,56.04,56.07,1121155.0,56.25,56.47,56.04,56.07,1121155.0
2020-04-21 10:10:00,56.05,56.21,55.79,55.86,1398473.0,56.05,56.21,55.79,55.86,1398473.0
2020-04-21 10:15:00,55.85,55.95,55.58,55.64,1633078.0,55.85,55.95,55.58,55.64,1633078.0
2020-04-21 10:20:00,55.65,55.75,55.37,55.72,1768255.0,55.65,55.75,55.37,55.72,1768255.0
2020-04-21 10:25:00,55.71,55.84,55.28,55.38,1860133.0,55.71,55.84,55.28,55.38,1860133.0
2020-04-21 10:30:00,55.37,55.38,54.86,54.94,2354223.0,55.37,55.38,54.86,54.94,2354223.0
2020-04-21 10:35:00,54.94,54.96,54.31,54.64,2242401.0,54.94,54.96,54.31,54.64,2242401.0
2020-04-21 10:40:00,54.63,54.85,54.48,54.78,1529481.0,54.63,54.85,54.48,54.78,1529481.0
2020-04-21 10:45:00,54.79,54.85,52.83,53.26,3906661.0,54.79,54.85,52.83,53.26,3906661.0
2020-04-21 10:50:00,53.27,53.37,52.61,52.94,3846122.0,53.27,53.37,52.61,52.94,3846122.0
2020-04-21 10:55:00,52.95,53.19,52.1,52.43,3502304.0,52.95,53.19,52.1,52.43,3502304.0
2020-04-21 11:00:00,52.43,53.02,51.8,52.7,3571247.0,52.43,53.02,51.8,52.7,3571247.0
2020-04-21 11:05:00,52.72,52.87,52.23,52.26,2474441.0,52.72,52.87,52.23,52.26,2474441.0
2020-04-21 11:10:00,52.26,52.31,51.81,51.95,2343859.0,52.26,52.31,51.81,51.95,2343859.0
2020-04-21 11:15:00,51.95,52.03,51.41,52.02,3121850.0,51.95,52.03,51.41,52.02,3121850.0
2020-04-21 11:20:00,52.02,52.3,51.9,52.1,2494997.0,52.02,52.3,51.9,52.1,2494997.0
2020-04-21 11:25:00,52.11,52.35,51.86,52.27,2017135.0,52.11,52.35,51.86,52.27,2017135.0
2020-04-21 11:30:00,52.27,52.78,52.25,52.75,2024016.0,52.27,52.78,52.25,52.75,2024016.0
2020-04-21 11:35:00,52.73,52.76,52.42,52.55,1636119.0,52.73,52.76,52.42,52.55,1636119.0
2020-04-21 11:40:00,52.56,52.58,52.2,52.22,1497958.0,52.56,52.58,52.2,52.22,1497958.0
2020-04-21 11:45:00,52.22,52.8,52.21,52.77,1217068.0,52.22,52.8,52.21,52.77,1217068.0
2020-04-21 11:50:00,52.76,52.88,52.5,52.56,1453855.0,52.76,52.88,52.5,52.56,1453855.0
2020-04-21 11:55:00,52.54,53.06,52.46,52.93,1921979.0,52.54,53.06,52.46,52.93,1921979.0
2020-04-21 12:00:00,52.92,52.99,52.68,52.82,1431674.0,52.92,52.99,52.68,52.82,1431674.0
2020-04-21 12:05:00,52.83,53.27,52.76,53.27,1085230.0,52.83,53.27,52.76,53.27,1085230.0
2020-04-21 12:10:00,53.27,53.35,53.1,53.1,1479433.0,53.27,53.35,53.1,53.1,1479433.0
2020-04-21 12:15:00,53.11,53.26,53.01,53.2,1139568.0,53.11,53.26,53.01,53.2,1139568.0
2020-04-21 12:20:00,53.19,53.31,52.97,53.02,1177976.0,53.19,53.31,52.97,53.02,1177976.0
2020-04-21 12:25:00,53.03,53.42,53.02,53.27,1051804.0,53.03,53.42,53.02,53.27,1051804.0
2020-04-21 12:30:00,53.27,53.34,52.95,53.02,952232.0,53.27,53.34,52.95,53.02,952232.0
2020-04-21 12:35:00,53.01,53.1,52.79,52.82,965824.0,53.01,53.1,52.79,52.82,965824.0
2020-04-21 12:40:00,52.83,52.99,52.8,52.88,1210718.0,52.83,52.99,52.8,52.88,1210718.0
2020-04-21 12:45:00,52.88,53.17,52.87,53.12,1050683.0,52.88,53.17,52.87,53.12,1050683.0
2020-04-21 12:50:00,53.13,53.27,53.09,53.18,831850.0,53.13,53.27,53.09,53.18,831850.0
2020-04-21 12:55:00,53.19,53.28,53.0,53.06,819140.0,53.19,53.28,53.0,53.06,819140.0
2020-04-21 13:00:00,53.06,53.15,52.92,53.12,1022654.0,53.06,53.15,52.92,53.12,1022654.0
2020-04-21 13:05:00,53.12,53.45,53.08,53.42,1021781.0,53.12,53.45,53.08,53.42,1021781.0
2020-04-21 13:10:00,53.42,53.62,53.35,53.41,1005781.0,53.42,53.62,53.35,53.41,1005781.0
2020-04-21 13:15:00,53.41,53.67,53.31,53.57,863519.0,53.41,53.67,53.31,53.57,863519.0
2020-04-21 13:20:00,53.58,53.82,53.55,53.63,1205535.0,53.58,53.82,53.55,53.63,1205535.0
2020-04-21 13:25:00,53.64,53.81,53.59,53.78,828825.0,53.64,53.81,53.59,53.78,828825.0
2020-04-21 13:30:00,53.78,53.78,53.58,53.59,739676.0,53.78,53.78,53.58,53.59,739676.0
2020-04-21 13:35:00,53.58,53.87,53.57,53.84,841070.0,53.58,53.87,53.57,53.84,841070.0
2020-04-21 13:40:00,53.84,53.94,53.72,53.92,761865.0,53.84,53.94,53.72,53.92,761865.0
2020-04-21 13:45:00,53.93,53.94,53.58,53.67,936184.0,53.93,53.94,53.58,53.67,936184.0
2020-04-21 13:50:00,53.68,53.87,53.65,53.85,674153.0,53.68,53.87,53.65,53.85,674153.0
2020-04-21 13:55:00,53.87,53.93,53.65,53.76,799687.0,53.87,53.93,53.65,53.76,799687.0
2020-04-21 14:00:00,53.76,53.77,53.46,53.72,1092237.0,53.76,53.77,53.46,53.72,1092237.0
2020-04-21 14:05:00,53.71,54.03,53.65,54.01,1054801.0,53.71,54.03,53.65,54.01,1054801.0
2020-04-21 14:10:00,54.01,54.16,53.96,54.1,928473.0,54.01,54.16,53.96,54.1,928473.0
2020-04-21 14:15:00,54.11,54.21,53.97,54.11,914287.0,54.11,54.21,53.97,54.11,914287.0
2020-04-21 14:20:00,54.11,54.32,53.97,54.21,873221.0,54.11,54.32,53.97,54.21,873221.0
2020-04-21 14:25:00,54.22,54.38,54.17,54.21,727754.0,54.22,54.38,54.17,54.21,727754.0
2020-04-21 14:30:00,54.21,54.27,54.15,54.18,727931.0,54.21,54.27,54.15,54.18,727931.0
2020-04-21 14:35:00,54.18,54.23,53.87,53.97,1239604.0,54.18,54.23,53.87,53.97,1239604.0
2020-04-21 14:40:00,53.97,53.99,53.61,53.73,1009064.0,53.97,53.99,53.61,53.73,1009064.0
2020-04-21 14:45:00,53.74,53.74,53.38,53.45,1089781.0,53.74,53.74,53.38,53.45,1089781.0
2020-04-21 14:50:00,53.44,53.64,53.31,53.59,1224827.0,53.44,53.64,53.31,53.59,1224827.0
2020-04-21 14:55:00,53.59,53.61,53.32,53.39,886907.0,53.59,53.61,53.32,53.39,886907.0
2020-04-21 15:00:00,53.39,53.62,53.38,53.53,792581.0,53.39,53.62,53.38,53.53,792581.0
2020-04-21 15:05:00,53.53,53.54,52.88,52.91,1410702.0,53.53,53.54,52.88,52.91,1410702.0
2020-04-21 15:10:00,52.92,53.2,52.82,53.19,1009680.0,52.92,53.2,52.82,53.19,1009680.0
2020-04-21 15:15:00,53.2,53.44,53.12,53.4,965091.0,53.2,53.44,53.12,53.4,965091.0
2020-04-21 15:20:00,53.4,53.51,53.15,53.17,975617.0,53.4,53.51,53.15,53.17,975617.0
2020-04-21 15:25:00,53.16,53.3,53.06,53.23,1106477.0,53.16,53.3,53.06,53.23,1106477.0
2020-04-21 15:30:00,53.23,53.35,53.06,53.29,839951.0,53.23,53.35,53.06,53.29,839951.0
2020-04-21 15:35:00,53.29,53.65,53.27,53.57,1109364.0,53.29,53.65,53.27,53.57,1109364.0
2020-04-21 15:40:00,53.58,53.58,53.26,53.31,822264.0,53.58,53.58,53.26,53.31,822264.0
2020-04-21 15:45:00,53.31,53.37,52.96,52.96,1017701.0,53.31,53.37,52.96,52.96,1017701.0
2020-04-21 15:50:00,52.97,53.1,52.76,52.8,1540877.0,52.97,53.1,52.76,52.8,1540877.0
2020-04-21 15:55:00,52.8,53.1,52.79,52.92,1552816.0,52.8,53.1,52.79,52.92,1552816.0
2020-04-22 09:30:00,54.91,55.17,54.36,54.4,2969682.0,54.91,55.17,54.36,54.4,2969682.0
2020-04-22 09:35:00,54.39,55.04,54.34,54.95,1639759.0,54.39,55.04,54.34,54.95,1639759.0
2020-04-22 09:40:00,54.96,55.24,54.93,54.97,1761807.0,54.96,55.24,54.93,54.97,1761807.0
2020-04-22 09:45:00,54.96,55.12,54.58,54.72,1328010.0,54.96,55.12,54.58,54.72,1328010.0
2020-04-22 09:50:00,54.73,55.44,54.68,55.36,2075215.0,54.73,55.44,54.68,55.36,2075215.0
2020-04-22 09:55:00,55.37,55.41,55.15,55.29,1100714.0,55.37,55.41,55.15,55.29,1100714.0
2020-04-22 10:00:00,55.29,55.33,54.91,54.94,1232175.0,55.29,55.33,54.91,54.94,1232175.0
2020-04-22 10:05:00,54.94,55.15,54.63,54.72,1047005.0,54.94,55.15,54.63,54.72,1047005.0
2020-04-22 10:10:00,54.72,54.94,54.68,54.93,1418190.0,54.72,54.94,54.68,54.93,1418190.0
2020-04-22 10:15:00,54.93,55.27,54.89,55.09,1556835.0,54.93,55.27,54.89,55.09,1556835.0
2020-04-22 10:20:00,55.09,55.33,55.08,55.22,1381180.0,55.09,55.33,55.08,55.22,1381180.0
2020-04-22 10:25:00,55.22,55.33,54.81,54.84,1278194.0,55.22,55.33,54.81,54.84,1278194.0
2020-04-22 10:30:00,54.86,55.08,54.75,54.77,1290785.0,54.86,55.08,54.75,54.77,1290785.0
2020-04-22 10:35:00,54.77,54.9,54.74,54.85,906652.0,54.77,54.9,54.74,54.85,906652.0
2020-04-22 10:40:00,54.86,55.05,54.67,54.73,1429057.0,54.86,55.05,54.67,54.73,1429057.0
2020-04-22 10:45:00,54.73,54.84,54.62,54.78,1095512.0,54.73,54.84,54.62,54.78,1095512.0
2020-04-22 10:50:00,54.78,54.8,54.51,54.59,1212585.0,54.78,54.8,54.51,54.59,1212585.0
2020-04-22 10:55:00,54.58,54.63,54.37,54.63,1065972.0,54.58,54.63,54.37,54.63,1065972.0
2020-04-22 11:00:00,54.63,54.79,54.54,54.73,921936.0,54.63,54.79,54.54,54.73,921936.0
2020-04-22 11:05:00,54.73,54.82,54.65,54.74,582577.0,54.73,54.82,54.65,54.74,582577.0
2020-04-22 11:10:00,54.75,54.98,54.7,54.95,668680.0,54.75,54.98,54.7,54.95,668680.0
2020-04-22 11:15:00,54.95,55.11,54.94,55.0,880551.0,54.95,55.11,54.94,55.0,880551.0
2020-04-22 11:20:00,55.01,55.06,54.95,55.05,451397.0,55.01,55.06,54.95,55.05,451397.0
2020-04-22 11:25:00,55.04,55.17,54.81,54.91,864588.0,55.04,55.17,54.81,54.91,864588.0
2020-04-22 11:30:00,54.92,55.18,54.89,55.1,731943.0,54.92,55.18,54.89,55.1,731943.0
2020-04-22 11:35:00,55.1,55.12,55.0,55.07,379073.0,55.1,55.12,55.0,55.07,379073.0
2020-04-22 11:40:00,55.08,55.22,55.0,55.15,560707.0,55.08,55.22,55.0,55.15,560707.0
2020-04-22 11:45:00,55.16,55.2,55.03,55.2,390492.0,55.16,55.2,55.03,55.2,390492.0
2020-04-22 11:50:00,55.2,55.25,55.15,55.22,396669.0,55.2,55.25,55.15,55.22,396669.0
2020-04-22 11:55:00,55.22,55.28,55.14,55.22,527631.0,55.22,55.28,55.14,55.22,527631.0
2020-04-22 12:00:00,55.23,55.39,55.23,55.33,496531.0,55.23,55.39,55.23,55.33,496531.0
2020-04-22 12:05:00,55.32,55.33,55.13,55.18,526676.0,55.32,55.33,55.13,55.18,526676.0
2020-04-22 12:10:00,55.18,55.29,55.13,55.23,408893.0,55.18,55.29,55.13,55.23,408893.0
2020-04-22 12:15:00,55.23,55.23,55.14,55.19,308085.0,55.23,55.23,55.14,55.19,308085.0
2020-04-22 12:20:00,55.19,55.19,55.02,55.07,449890.0,55.19,55.19,55.02,55.07,449890.0
2020-04-22 12:25:00,55.08,55.11,54.95,55.02,436885.0,55.08,55.11,54.95,55.02,436885.0
2020-04-22 12:30:00,55.02,55.06,54.93,55.01,326548.0,55.02,55.06,54.93,55.01,326548.0
2020-04-22 12:35:00,55.01,55.2,55.0,55.16,327581.0,55.01,55.2,55.0,55.16,327581.0
2020-04-22 12:40:00,55.16,55.23,55.1,55.1,357615.0,55.16,55.23,55.1,55.1,357615.0
2020-04-22 12:45:00,55.1,55.28,55.09,55.25,366530.0,55.1,55.28,55.09,55.25,366530.0
2020-04-22 12:50:00,55.24,55.25,55.02,55.03,370871.0,55.24,55.25,55.02,55.03,370871.0
2020-04-22 12:55:00,55.03,55.19,54.98,55.15,329359.0,55.03,55.19,54.98,55.15,329359.0
2020-04-22 13:00:00,55.15,55.17,55.02,55.08,220834.0,55.15,55.17,55.02,55.08,220834.0
2020-04-22 13:05:00,55.07,55.09,55.0,55.05,204793.0,55.07,55.09,55.0,55.05,204793.0
2020-04-22 13:10:00,55.06,55.19,55.05,55.16,323300.0,55.06,55.19,55.05,55.16,323300.0
2020-04-22 13:15:00,55.17,55.2,55.13,55.16,196441.0,55.17,55.2,55.13,55.16,196441.0
2020-04-22 13:20:00,55.16,55.27,55.15,55.23,315755.0,55.16,55.27,55.15,55.23,315755.0
2020-04-22 13:25:00,55.23,55.29,55.18,55.26,292132.0,55.23,55.29,55.18,55.26,292132.0
2020-04-22 13:30:00,55.26,55.29,55.12,55.18,443468.0,55.26,55.29,55.12,55.18,443468.0
2020-04-22 13:35:00,55.17,55.34,55.16,55.26,436034.0,55.17,55.34,55.16,55.26,436034.0
2020-04-22 13:40:00,55.26,55.46,55.26,55.46,538287.0,55.26,55.46,55.26,55.46,538287.0
2020-04-22 13:45:00,55.45,55.5,55.38,55.47,517003.0,55.45,55.5,55.38,55.47,517003.0
2020-04-22 13:50:00,55.47,55.59,55.4,55.58,538358.0,55.47,55.59,55.4,55.58,538358.0
2020-04-22 13:55:00,55.59,55.6,55.5,55.56,312115.0,55.59,55.6,55.5,55.56,312115.0
2020-04-22 14:00:00,55.57,55.59,55.46,55.54,379911.0,55.57,55.59,55.46,55.54,379911.0
2020-04-22 14:05:00,55.54,55.69,55.53,55.69,634299.0,55.54,55.69,55.53,55.69,634299.0
2020-04-22 14:10:00,55.69,55.7,55.64,55.66,345892.0,55.69,55.7,55.64,55.66,345892.0
2020-04-22 14:15:00,55.65,55.75,55.59,55.73,411960.0,55.65,55.75,55.59,55.73,411960.0
2020-04-22 14:20:00,55.73,55.88,55.72,55.81,572328.0,55.73,55.88,55.72,55.81,572328.0
2020-04-22 14:25:00,55.82,55.87,55.75,55.77,494326.0,55.82,55.87,55.75,55.77,494326.0
2020-04-22 14:30:00,55.77,55.98,55.77,55.94,579575.0,55.77,55.98,55.77,55.94,579575.0
2020-04-22 14:35:00,55.95,56.0,55.87,55.98,443933.0,55.95,56.0,55.87,55.98,443933.0
2020-04-22 14:40:00,55.98,56.1,55.94,56.0,718232.0,55.98,56.1,55.94,56.0,718232.0
2020-04-22 14:45:00,56.0,56.01,55.81,55.87,654079.0,56.0,56.01,55.81,55.87,654079.0
2020-04-22 14:50:00,55.87,55.94,55.64,55.76,596675.0,55.87,55.94,55.64,55.76,596675.0
2020-04-22 14:55:00,55.76,55.94,55.71,55.77,575925.0,55.76,55.94,55.71,55.77,575925.0
2020-04-22 15:00:00,55.78,55.92,55.72,55.91,535972.0,55.78,55.92,55.72,55.91,535972.0
2020-04-22 15:05:00,55.91,55.97,55.81,55.94,385407.0,55.91,55.97,55.81,55.94,385407.0
2020-04-22 15:10:00,55.94,55.97,55.7,55.71,689124.0,55.94,55.97,55.7,55.71,689124.0
2020-04-22 15:15:00,55.71,55.79,55.5,55.77,982397.0,55.71,55.79,55.5,55.77,982397.0
2020-04-22 15:20:00,55.76,55.89,55.71,55.79,468814.0,55.76,55.89,55.71,55.79,468814.0
2020-04-22 15:25:00,55.8,55.94,55.79,55.82,497139.0,55.8,55.94,55.79,55.82,497139.0
2020-04-22 15:30:00,55.82,55.98,55.82,55.97,521310.0,55.82,55.98,55.82,55.97,521310.0
2020-04-22 15:35:00,55.98,56.02,55.8,55.88,598919.0,55.98,56.02,55.8,55.88,598919.0
2020-04-22 15:40:00,55.89,56.04,55.88,56.0,632165.0,55.89,56.04,55.88,56.0,632165.0
2020-04-22 15:45:00,56.0,56.04,55.88,56.03,590692.0,56.0,56.04,55.88,56.03,590692.0
2020-04-22 15:50:00,56.03,56.15,55.97,56.04,1012771.0,56.03,56.15,55.97,56.04,1012771.0
2020-04-22 15:55:00,56.02,56.04,55.87,55.92,1175321.0,56.02,56.04,55.87,55.92,1175321.0
2020-04-23 09:30:00,56.65,56.85,56.34,56.78,2897599.0,56.65,56.85,56.34,56.78,2897599.0
2020-04-23 09:35:00,56.78,57.1,56.77,56.94,1909566.0,56.78,57.1,56.77,56.94,1909566.0
2020-04-23 09:40:00,56.94,57.27,56.85,57.05,1724785.0,56.94,57.27,56.85,57.05,1724785.0
2020-04-23 09:45:00,57.04,57.12,56.84,56.97,1347993.0,57.04,57.12,56.84,56.97,1347993.0
2020-04-23 09:50:00,56.98,57.02,56.57,56.57,1317181.0,56.98,57.02,56.57,56.57,1317181.0
2020-04-23 09:55:00,56.57,56.73,56.35,56.59,1330516.0,56.57,56.73,56.35,56.59,1330516.0
2020-04-23 10:00:00,56.58,56.93,56.57,56.83,1305894.0,56.58,56.93,56.57,56.83,1305894.0
2020-04-23 10:05:00,56.84,57.06,56.81,56.98,1181149.0,56.84,57.06,56.81,56.98,1181149.0
2020-04-23 10:10:00,56.99,57.0,56.69,56.71,814737.0,56.99,57.0,56.69,56.71,814737.0
2020-04-23 10:15:00,56.7,57.06,56.63,56.95,1473031.0,56.7,57.06,56.63,56.95,1473031.0
2020-04-23 10:20:00,56.95,56.98,56.75,56.83,702350.0,56.95,56.98,56.75,56.83,702350.0
2020-04-23 10:25:00,56.84,57.01,56.72,56.98,978992.0,56.84,57.01,56.72,56.98,978992.0
2020-04-23 10:30:00,56.98,57.24,56.98,57.11,1189345.0,56.98,57.24,56.98,57.11,1189345.0
2020-04-23 10:35:00,57.1,57.13,57.01,57.09,656275.0,57.1,57.13,57.01,57.09,656275.0
2020-04-23 10:40:00,57.08,57.29,57.08,57.11,1060316.0,57.08,57.29,57.08,57.11,1060316.0
2020-04-23 10:45:00,57.11,57.17,56.91,57.05,932462.0,57.11,57.17,56.91,57.05,932462.0
2020-04-23 10:50:00,57.05,57.13,56.78,56.79,705856.0,57.05,57.13,56.78,56.79,705856.0
2020-04-23 10:55:00,56.8,57.05,56.78,56.98,658249.0,56.8,57.05,56.78,56.98,658249.0
2020-04-23 11:00:00,56.97,57.0,56.75,56.89,548533.0,56.97,57.0,56.75,56.89,548533.0
2020-04-23 11:05:00,56.88,56.93,56.67,56.69,822302.0,56.88,56.93,56.67,56.69,822302.0
2020-04-23 11:10:00,56.69,56.85,56.64,56.75,767818.0,56.69,56.85,56.64,56.75,767818.0
2020-04-23 11:15:00,56.75,56.95,56.74,56.82,620694.0,56.75,56.95,56.74,56.82,620694.0
2020-04-23 11:20:00,56.83,56.87,56.75,56.84,387493.0,56.83,56.87,56.75,56.84,387493.0
2020-04-23 11:25:00,56.84,57.06,56.8,57.04,718037.0,56.84,57.06,56.8,57.04,718037.0
2020-04-23 11:30:00,57.04,57.08,56.76,56.79,717797.0,57.04,57.08,56.76,56.79,717797.0
2020-04-23 11:35:00,56.78,56.87,56.72,56.73,426634.0,56.78,56.87,56.72,56.73,426634.0
2020-04-23 11:40:00,56.72,56.81,56.68,56.76,420905.0,56.72,56.81,56.68,56.76,420905.0
2020-04-23 11:45:00,56.76,56.79,56.67,56.71,411794.0,56.76,56.79,56.67,56.71,411794.0
2020-04-23 11:50:00,56.71,56.84,56.68,56.84,477926.0,56.71,56.84,56.68,56.84,477926.0
2020-04-23 11:55:00,56.84,56.9,56.77,56.85,412457.0,56.84,56.9,56.77,56.85,412457.0
2020-04-23 12:00:00,56.85,56.85,56.74,56.78,308010.0,56.85,56.85,56.74,56.78,308010.0
2020-04-23 12:05:00,56.77,56.94,56.76,56.93,417534.0,56.77,56.94,56.76,56.93,417534.0
2020-04-23 12:10:00,56.93,56.93,56.81,56.84,371541.0,56.93,56.93,56.81,56.84,371541.0
2020-04-23 12:15:00,56.84,56.93,56.78,56.84,364146.0,56.84,56.93,56.78,56.84,364146.0
2020-04-23 12:20:00,56.84,56.87,56.76,56.86,274744.0,56.84,56.87,56.76,56.86,274744.0
2020-04-23 12:25:00,56.85,57.0,56.85,56.98,401191.0,56.85,57.0,56.85,56.98,401191.0
2020-04-23 12:30:00,56.98,57.08,56.88,57.05,483685.0,56.98,57.08,56.88,57.05,483685.0
2020-04-23 12:35:00,57.05,57.09,56.94,57.03,366656.0,57.05,57.09,56.94,57.03,366656.0
2020-04-23 12:40:00,57.03,57.06,56.58,56.67,703422.0,57.03,57.06,56.58,56.67,703422.0
2020-04-23 12:45:00,56.66,56.75,55.64,56.35,2342547.0,56.66,56.75,55.64,56.35,2342547.0
2020-04-23 12:50:00,56.35,56.6,56.04,56.57,1563875.0,56.35,56.6,56.04,56.57,1563875.0
2020-04-23 12:55:00,56.56,56.93,56.52,56.8,1023661.0,56.56,56.93,56.52,56.8,1023661.0
2020-04-23 13:00:00,56.8,56.98,56.72,56.82,752674.0,56.8,56.98,56.72,56.82,752674.0
2020-04-23 13:05:00,56.82,56.87,56.67,56.84,682026.0,56.82,56.87,56.67,56.84,682026.0
2020-04-23 13:10:00,56.84,56.93,56.81,56.89,392244.0,56.84,56.93,56.81,56.89,392244.0
2020-04-23 13:15:00,56.9,56.95,56.75,56.75,369598.0,56.9,56.95,56.75,56.75,369598.0
2020-04-23 13:20:00,56.74,56.8,56.41,56.47,988059.0,56.74,56.8,56.41,56.47,988059.0
2020-04-23 13:25:00,56.46,56.47,56.2,56.37,901187.0,56.46,56.47,56.2,56.37,901187.0
2020-04-23 13:30:00,56.38,56.5,56.3,56.5,676691.0,56.38,56.5,56.3,56.5,676691.0
2020-04-23 13:35:00,56.5,56.63,56.44,56.47,604569.0,56.5,56.63,56.44,56.47,604569.0
2020-04-23 13:40:00,56.47,56.56,56.23,56.25,570775.0,56.47,56.56,56.23,56.25,570775.0
2020-04-23 13:45:00,56.24,56.36,56.05,56.06,616252.0,56.24,56.36,56.05,56.06,616252.0
2020-04-23 13:50:00,56.06,56.16,55.71,55.84,1069303.0,56.06,56.16,55.71,55.84,1069303.0
2020-04-23 13:55:00,55.84,55.99,55.78,55.92,830627.0,55.84,55.99,55.78,55.92,830627.0
2020-04-23 14:00:00,55.92,56.03,55.86,55.94,684932.0,55.92,56.03,55.86,55.94,684932.0
2020-04-23 14:05:00,55.94,56.06,55.85,55.88,533227.0,55.94,56.06,55.85,55.88,533227.0
2020-04-23 14:10:00,55.87,56.08,55.75,56.08,754959.0,55.87,56.08,55.75,56.08,754959.0
2020-04-23 14:15:00,56.07,56.28,56.07,56.17,740155.0,56.07,56.28,56.07,56.17,740155.0
2020-04-23 14:20:00,56.16,56.37,56.15,56.35,584769.0,56.16,56.37,56.15,56.35,584769.0
2020-04-23 14:25:00,56.34,56.45,56.3,56.35,733017.0,56.34,56.45,56.3,56.35,733017.0
2020-04-23 14:30:00,56.35,56.57,56.31,56.52,665585.0,56.35,56.57,56.31,56.52,665585.0
2020-04-23 14:35:00,56.53,56.6,56.4,56.53,622479.0,56.53,56.6,56.4,56.53,622479.0
2020-04-23 14:40:00,56.54,56.61,56.5,56.52,400264.0,56.54,56.61,56.5,56.52,400264.0
2020-04-23 14:45:00,56.52,56.68,56.47,56.59,579683.0,56.52,56.68,56.47,56.59,579683.0
2020-04-23 14:50:00,56.59,56.79,56.59,56.76,801899.0,56.59,56.79,56.59,56.76,801899.0
2020-04-23 14:55:00,56.75,56.88,56.72,56.75,888714.0,56.75,56.88,56.72,56.75,888714.0
2020-04-23 15:00:00,56.75,56.77,56.64,56.67,477096.0,56.75,56.77,56.64,56.67,477096.0
2020-04-23 15:05:00,56.68,56.71,56.57,56.61,493925.0,56.68,56.71,56.57,56.61,493925.0
2020-04-23 15:10:00,56.62,56.63,56.34,56.42,817800.0,56.62,56.63,56.34,56.42,817800.0
2020-04-23 15:15:00,56.42,56.55,56.28,56.29,868962.0,56.42,56.55,56.28,56.29,868962.0
2020-04-23 15:20:00,56.3,56.31,56.13,56.2,690114.0,56.3,56.31,56.13,56.2,690114.0
2020-04-23 15:25:00,56.21,56.34,56.12,56.23,639253.0,56.21,56.34,56.12,56.23,639253.0
2020-04-23 15:30:00,56.23,56.23,55.91,56.14,1124167.0,56.23,56.23,55.91,56.14,1124167.0
2020-04-23 15:35:00,56.14,56.18,56.01,56.11,523362.0,56.14,56.18,56.01,56.11,523362.0
2020-04-23 15:40:00,56.11,56.23,56.0,56.01,823419.0,56.11,56.23,56.0,56.01,823419.0
2020-04-23 15:45:00,56.01,56.18,56.01,56.12,709414.0,56.01,56.18,56.01,56.12,709414.0
2020-04-23 15:50:00,56.12,56.17,55.89,55.93,1137906.0,56.12,56.17,55.89,55.93,1137906.0
2020-04-23 15:55:00,55.93,55.96,55.8,55.88,1151580.0,55.93,55.96,55.8,55.88,1151580.0
2020-04-24 09:30:00,55.08,55.55,54.61,54.68,3173665.0,55.08,55.55,54.61,54.68,3173665.0
2020-04-24 09:35:00,54.67,54.79,54.42,54.79,2544811.0,54.67,54.79,54.42,54.79,2544811.0
2020-04-24 09:40:00,54.78,54.96,54.53,54.71,1726291.0,54.78,54.96,54.53,54.71,1726291.0
2020-04-24 09:45:00,54.71,54.95,54.54,54.72,1603078.0,54.71,54.95,54.54,54.72,1603078.0
2020-04-24 09:50:00,54.72,55.15,54.7,55.09,1884675.0,54.72,55.15,54.7,55.09,1884675.0
2020-04-24 09:55:00,55.09,55.09,54.62,54.73,1623999.0,55.09,55.09,54.62,54.73,1623999.0
2020-04-24 10:00:00,54.73,54.98,54.6,54.63,1435221.0,54.73,54.98,54.6,54.63,1435221.0
2020-04-24 10:05:00,54.62,54.9,54.56,54.84,1692600.0,54.62,54.9,54.56,54.84,1692600.0
2020-04-24 10:10:00,54.84,54.99,54.67,54.87,1727003.0,54.84,54.99,54.67,54.87,1727003.0
2020-04-24 10:15:00,54.86,55.33,54.77,55.32,1526922.0,54.86,55.33,54.77,55.32,1526922.0
2020-04-24 10:20:00,55.32,55.41,55.22,55.24,1272032.0,55.32,55.41,55.22,55.24,1272032.0
2020-04-24 10:25:00,55.25,55.35,55.11,55.28,1209667.0,55.25,55.35,55.11,55.28,1209667.0
2020-04-24 10:30:00,55.27,55.58,55.23,55.53,1081711.0,55.27,55.58,55.23,55.53,1081711.0
2020-04-24 10:35:00,55.52,55.8,55.45,55.67,1285015.0,55.52,55.8,55.45,55.67,1285015.0
2020-04-24 10:40:00,55.68,55.85,55.61,55.75,1033523.0,55.68,55.85,55.61,55.75,1033523.0
2020-04-24 10:45:00,55.75,55.85,55.57,55.6,1014410.0,55.75,55.85,55.57,55.6,1014410.0
2020-04-24 10:50:00,55.6,55.74,55.56,55.61,635567.0,55.6,55.74,55.56,55.61,635567.0
2020-04-24 10:55:00,55.6,55.63,55.25,55.33,1261967.0,55.6,55.63,55.25,55.33,1261967.0
2020-04-24 11:00:00,55.33,55.38,55.13,55.31,1028264.0,55.33,55.38,55.13,55.31,1028264.0
2020-04-24 11:05:00,55.31,55.44,55.26,55.31,850422.0,55.31,55.44,55.26,55.31,850422.0
2020-04-24 11:10:00,55.31,55.34,55.08,55.25,744689.0,55.31,55.34,55.08,55.25,744689.0
2020-04-24 11:15:00,55.24,55.57,55.23,55.56,1185133.0,55.24,55.57,55.23,55.56,1185133.0
2020-04-24 11:20:00,55.56,55.89,55.5,55.84,1193668.0,55.56,55.89,55.5,55.84,1193668.0
2020-04-24 11:25:00,55.84,55.87,55.7,55.73,1103480.0,55.84,55.87,55.7,55.73,1103480.0
2020-04-24 11:30:00,55.72,55.78,55.55,55.7,987813.0,55.72,55.78,55.55,55.7,987813.0
2020-04-24 11:35:00,55.7,56.19,55.68,56.11,1499904.0,55.7,56.19,55.68,56.11,1499904.0
2020-04-24 11:40:00,56.11,56.11,55.95,55.95,867154.0,56.11,56.11,55.95,55.95,867154.0
2020-04-24 11:45:00,55.95,56.26,55.92,56.23,1428283.0,55.95,56.26,55.92,56.23,1428283.0
2020-04-24 11:50:00,56.23,56.24,56.1,56.14,611479.0,56.23,56.24,56.1,56.14,611479.0
2020-04-24 11:55:00,56.15,56.23,56.04,56.19,661682.0,56.15,56.23,56.04,56.19,661682.0
2020-04-24 12:00:00,56.19,56.35,56.1,56.32,842688.0,56.19,56.35,56.1,56.32,842688.0
2020-04-24 12:05:00,56.32,56.54,56.27,56.54,945383.0,56.32,56.54,56.27,56.54,945383.0
2020-04-24 12:10:00,56.54,56.54,56.38,56.46,682199.0,56.54,56.54,56.38,56.46,682199.0
2020-04-24 12:15:00,56.46,56.6,56.42,56.55,732514.0,56.46,56.6,56.42,56.55,732514.0
2020-04-24 12:20:00,56.54,56.55,56.38,56.43,486786.0,56.54,56.55,56.38,56.43,486786.0
2020-04-24 12:25:00,56.42,56.55,56.31,56.51,683154.0,56.42,56.55,56.31,56.51,683154.0
2020-04-24 12:30:00,56.51,56.53,56.31,56.36,600349.0,56.51,56.53,56.31,56.36,600349.0
2020-04-24 12:35:00,56.37,56.39,56.22,56.32,604040.0,56.37,56.39,56.22,56.32,604040.0
2020-04-24 12:40:00,56.32,56.43,56.23,56.34,464861.0,56.32,56.43,56.23,56.34,464861.0
2020-04-24 12:45:00,56.35,56.39,56.3,56.33,310625.0,56.35,56.39,56.3,56.33,310625.0
2020-04-24 12:50:00,56.33,56.36,56.1,56.17,718415.0,56.33,56.36,56.1,56.17,718415.0
2020-04-24 12:55:00,56.17,56.23,56.13,56.21,457913.0,56.17,56.23,56.13,56.21,457913.0
2020-04-24 13:00:00,56.21,56.25,56.16,56.2,279658.0,56.21,56.25,56.16,56.2,279658.0
2020-04-24 13:05:00,56.21,56.25,56.18,56.2,202945.0,56.21,56.25,56.18,56.2,202945.0
2020-04-24 13:10:00,56.2,56.21,56.02,56.05,518914.0,56.2,56.21,56.02,56.05,518914.0
2020-04-24 13:15:00,56.06,56.15,56.01,56.08,381854.0,56.06,56.15,56.01,56.08,381854.0
2020-04-24 13:20:00,56.08,56.09,55.94,56.07,547379.0,56.08,56.09,55.94,56.07,547379.0
2020-04-24 13:25:00,56.08,56.12,56.04,56.1,339890.0,56.08,56.12,56.04,56.1,339890.0
2020-04-24 13:30:00,56.1,56.18,56.09,56.14,296705.0,56.1,56.18,56.09,56.14,296705.0
2020-04-24 13:35:00,56.14,56.36,56.11,56.33,391008.0,56.14,56.36,56.11,56.33,391008.0
2020-04-24 13:40:00,56.34,56.46,56.33,56.39,475458.0,56.34,56.46,56.33,56.39,475458.0
2020-04-24 13:45:00,56.39,56.44,56.36,56.43,334437.0,56.39,56.44,56.36,56.43,334437.0
2020-04-24 13:50:00,56.43,56.6,56.4,56.58,738648.0,56.43,56.6,56.4,56.58,738648.0
2020-04-24 13:55:00,56.58,56.76,56.52,56.72,738154.0,56.58,56.76,56.52,56.72,738154.0
2020-04-24 14:00:00,56.72,56.78,56.6,56.67,705016.0,56.72,56.78,56.6,56.67,705016.0
2020-04-24 14:05:00,56.66,56.75,56.62,56.69,523212.0,56.66,56.75,56.62,56.69,523212.0
2020-04-24 14:10:00,56.69,56.74,56.6,56.62,862889.0,56.69,56.74,56.6,56.62,862889.0
2020-04-24 14:15:00,56.62,56.68,56.57,56.6,616454.0,56.62,56.68,56.57,56.6,616454.0
2020-04-24 14:20:00,56.61,56.65,56.42,56.43,541762.0,56.61,56.65,56.42,56.43,541762.0
2020-04-24 14:25:00,56.43,56.49,56.34,56.46,471356.0,56.43,56.49,56.34,56.46,471356.0
2020-04-24 14:30:00,56.47,56.47,56.32,56.36,378842.0,56.47,56.47,56.32,56.36,378842.0
2020-04-24 14:35:00,56.36,56.56,56.36,56.55,416513.0,56.36,56.56,56.36,56.55,416513.0
2020-04-24 14:40:00,56.55,56.57,56.36,56.39,421718.0,56.55,56.57,56.36,56.39,421718.0
2020-04-24 14:45:00,56.4,56.44,56.26,56.28,351395.0,56.4,56.44,56.26,56.28,351395.0
2020-04-24 14:50:00,56.29,56.38,56.15,56.2,586935.0,56.29,56.38,56.15,56.2,586935.0
2020-04-24 14:55:00,56.2,56.36,56.17,56.28,386628.0,56.2,56.36,56.17,56.28,386628.0
2020-04-24 15:00:00,56.27,56.28,56.11,56.12,349851.0,56.27,56.28,56.11,56.12,349851.0
2020-04-24 15:05:00,56.13,56.23,56.09,56.19,645274.0,56.13,56.23,56.09,56.19,645274.0
2020-04-24 15:10:00,56.2,56.23,55.94,55.97,809930.0,56.2,56.23,55.94,55.97,809930.0
2020-04-24 15:15:00,55.98,56.11,55.93,56.04,515336.0,55.98,56.11,55.93,56.04,515336.0
2020-04-24 15:20:00,56.04,56.08,55.96,56.02,503733.0,56.04,56.08,55.96,56.02,503733.0
2020-04-24 15:25:00,56.01,56.04,55.91,56.02,619182.0,56.01,56.04,55.91,56.02,619182.0
2020-04-24 15:30:00,56.03,56.23,55.96,56.22,616759.0,56.03,56.23,55.96,56.22,616759.0
2020-04-24 15:35:00,56.21,56.25,56.05,56.12,741103.0,56.21,56.25,56.05,56.12,741103.0
2020-04-24 15:40:00,56.12,56.25,56.12,56.22,585130.0,56.12,56.25,56.12,56.22,585130.0
2020-04-24 15:45:00,56.22,56.28,56.16,56.2,586979.0,56.22,56.28,56.16,56.2,586979.0
2020-04-24 15:50:00,56.19,56.25,56.0,56.07,1304869.0,56.19,56.25,56.0,56.07,1304869.0
2020-04-24 15:55:00,56.08,56.18,56.03,56.16,1166318.0,56.08,56.18,56.03,56.16,1166318.0
2020-04-27 09:30:00,57.44,57.64,57.08,57.56,2753757.0,57.44,57.64,57.08,57.56,2753757.0
2020-04-27 09:35:00,57.56,57.77,57.45,57.75,2378658.0,57.56,57.77,57.45,57.75,2378658.0
2020-04-27 09:40:00,57.75,58.0,57.62,57.88,2158498.0,57.75,58.0,57.62,57.88,2158498.0
2020-04-27 09:45:00,57.88,57.96,57.71,57.75,1243382.0,57.88,57.96,57.71,57.75,1243382.0
2020-04-27 09:50:00,57.76,57.87,57.52,57.59,1728899.0,57.76,57.87,57.52,57.59,1728899.0
2020-04-27 09:55:00,57.58,57.76,57.5,57.52,1011283.0,57.58,57.76,57.5,57.52,1011283.0
2020-04-27 10:00:00,57.52,57.64,57.4,57.52,1436134.0,57.52,57.64,57.4,57.52,1436134.0
2020-04-27 10:05:00,57.52,57.73,57.5,57.67,1079958.0,57.52,57.73,57.5,57.67,1079958.0
2020-04-27 10:10:00,57.66,57.83,57.61,57.75,735576.0,57.66,57.83,57.61,57.75,735576.0
2020-04-27 10:15:00,57.75,57.77,57.55,57.62,600623.0,57.75,57.77,57.55,57.62,600623.0
2020-04-27 10:20:00,57.62,57.67,57.33,57.43,1002635.0,57.62,57.67,57.33,57.43,1002635.0
2020-04-27 10:25:00,57.43,57.54,57.38,57.48,804867.0,57.43,57.54,57.38,57.48,804867.0
2020-04-27 10:30:00,57.49,57.49,57.13,57.15,901005.0,57.49,57.49,57.13,57.15,901005.0
2020-04-27 10:35:00,57.14,57.17,56.91,57.11,1358414.0,57.14,57.17,56.91,57.11,1358414.0
2020-04-27 10:40:00,57.11,57.27,57.1,57.11,856755.0,57.11,57.27,57.1,57.11,856755.0
2020-04-27 10:45:00,57.1,57.11,56.86,57.04,965622.0,57.1,57.11,56.86,57.04,965622.0
2020-04-27 10:50:00,57.04,57.19,56.88,56.91,965639.0,57.04,57.19,56.88,56.91,965639.0
2020-04-27 10:55:00,56.91,56.91,56.43,56.47,1606829.0,56.91,56.91,56.43,56.47,1606829.0
2020-04-27 11:00:00,56.47,56.86,56.35,56.76,1801329.0,56.47,56.86,56.35,56.76,1801329.0
2020-04-27 11:05:00,56.76,56.95,56.66,56.91,913843.0,56.76,56.95,56.66,56.91,913843.0
2020-04-27 11:10:00,56.9,56.97,56.84,56.97,837565.0,56.9,56.97,56.84,56.97,837565.0
2020-04-27 11:15:00,56.97,57.3,56.96,57.3,1251445.0,56.97,57.3,56.96,57.3,1251445.0
2020-04-27 11:20:00,57.3,57.3,57.13,57.19,766500.0,57.3,57.3,57.13,57.19,766500.0
2020-04-27 11:25:00,57.19,57.37,57.18,57.34,775513.0,57.19,57.37,57.18,57.34,775513.0
2020-04-27 11:30:00,57.33,57.4,57.23,57.31,651447.0,57.33,57.4,57.23,57.31,651447.0
2020-04-27 11:35:00,57.31,57.38,57.14,57.37,635689.0,57.31,57.38,57.14,57.37,635689.0
2020-04-27 11:40:00,57.37,57.4,57.23,57.29,597002.0,57.37,57.4,57.23,57.29,597002.0
2020-04-27 11:45:00,57.29,57.31,57.05,57.08,768314.0,57.29,57.31,57.05,57.08,768314.0
2020-04-27 11:50:00,57.08,57.12,56.96,57.07,717346.0,57.08,57.12,56.96,57.07,717346.0
2020-04-27 11:55:00,57.07,57.21,57.03,57.18,498409.0,57.07,57.21,57.03,57.18,498409.0
2020-04-27 12:00:00,57.18,57.25,56.91,56.93,569179.0,57.18,57.25,56.91,56.93,569179.0
2020-04-27 12:05:00,56.93,57.1,56.92,57.03,440793.0,56.93,57.1,56.92,57.03,440793.0
2020-04-27 12:10:00,57.03,57.12,56.94,57.05,371948.0,57.03,57.12,56.94,57.05,371948.0
2020-04-27 12:15:00,57.05,57.25,57.03,57.2,488599.0,57.05,57.25,57.03,57.2,488599.0
2020-04-27 12:20:00,57.19,57.23,57.1,57.18,388750.0,57.19,57.23,57.1,57.18,388750.0
2020-04-27 12:25:00,57.18,57.22,57.0,57.07,378563.0,57.18,57.22,57.0,57.07,378563.0
2020-04-27 12:30:00,57.07,57.24,57.06,57.23,343292.0,57.07,57.24,57.06,57.23,343292.0
2020-04-27 12:35:00,57.22,57.23,57.06,57.11,415479.0,57.22,57.23,57.06,57.11,415479.0
2020-04-27 12:40:00,57.11,57.18,57.05,57.18,303052.0,57.11,57.18,57.05,57.18,303052.0
2020-04-27 12:45:00,57.18,57.19,57.06,57.14,200301.0,57.18,57.19,57.06,57.14,200301.0
2020-04-27 12:50:00,57.14,57.17,56.97,57.01,375504.0,57.14,57.17,56.97,57.01,375504.0
2020-04-27 12:55:00,57.01,57.09,57.0,57.08,247264.0,57.01,57.09,57.0,57.08,247264.0
2020-04-27 13:00:00,57.09,57.1,56.85,56.89,600316.0,57.09,57.1,56.85,56.89,600316.0
2020-04-27 13:05:00,56.89,56.9,56.7,56.71,487703.0,56.89,56.9,56.7,56.71,487703.0
2020-04-27 13:10:00,56.71,56.74,56.51,56.51,762020.0,56.71,56.74,56.51,56.51,762020.0
2020-04-27 13:15:00,56.52,56.66,56.48,56.58,670678.0,56.52,56.66,56.48,56.58,670678.0
2020-04-27 13:20:00,56.58,56.67,56.46,56.47,526245.0,56.58,56.67,56.46,56.47,526245.0
2020-04-27 13:25:00,56.47,56.68,56.43,56.59,626449.0,56.47,56.68,56.43,56.59,626449.0
2020-04-27 13:30:00,56.6,56.62,56.52,56.57,308262.0,56.6,56.62,56.52,56.57,308262.0
2020-04-27 13:35:00,56.57,56.78,56.49,56.73,634936.0,56.57,56.78,56.49,56.73,634936.0
2020-04-27 13:40:00,56.72,56.75,56.6,56.71,436097.0,56.72,56.75,56.6,56.71,436097.0
2020-04-27 13:45:00,56.7,56.83,56.65,56.79,495971.0,56.7,56.83,56.65,56.79,495971.0
2020-04-27 13:50:00,56.79,56.85,56.76,56.82,243885.0,56.79,56.85,56.76,56.82,243885.0
2020-04-27 13:55:00,56.82,56.88,56.77,56.78,400909.0,56.82,56.88,56.77,56.78,400909.0
2020-04-27 14:00:00,56.79,56.88,56.7,56.74,411774.0,56.79,56.88,56.7,56.74,411774.0
2020-04-27 14:05:00,56.73,56.83,56.7,56.76,296197.0,56.73,56.83,56.7,56.76,296197.0
2020-04-27 14:10:00,56.75,56.88,56.73,56.85,355848.0,56.75,56.88,56.73,56.85,355848.0
2020-04-27 14:15:00,56.85,56.86,56.72,56.73,208075.0,56.85,56.86,56.72,56.73,208075.0
2020-04-27 14:20:00,56.73,56.76,56.62,56.7,336678.0,56.73,56.76,56.62,56.7,336678.0
2020-04-27 14:25:00,56.7,56.71,56.5,56.54,430218.0,56.7,56.71,56.5,56.54,430218.0
2020-04-27 14:30:00,56.54,56.61,56.45,56.57,478679.0,56.54,56.61,56.45,56.57,478679.0
2020-04-27 14:35:00,56.56,56.66,56.55,56.63,329623.0,56.56,56.66,56.55,56.63,329623.0
2020-04-27 14:40:00,56.62,56.71,56.58,56.62,325955.0,56.62,56.71,56.58,56.62,325955.0
2020-04-27 14:45:00,56.62,56.76,56.61,56.73,359323.0,56.62,56.76,56.61,56.73,359323.0
2020-04-27 14:50:00,56.72,56.73,56.58,56.6,258561.0,56.72,56.73,56.58,56.6,258561.0
2020-04-27 14:55:00,56.6,56.73,56.56,56.73,323058.0,56.6,56.73,56.56,56.73,323058.0
2020-04-27 15:00:00,56.72,56.74,56.67,56.71,267964.0,56.72,56.74,56.67,56.71,267964.0
2020-04-27 15:05:00,56.71,56.73,56.56,56.57,376861.0,56.71,56.73,56.56,56.57,376861.0
2020-04-27 15:10:00,56.57,56.58,56.47,56.54,496744.0,56.57,56.58,56.47,56.54,496744.0
2020-04-27 15:15:00,56.54,56.58,56.45,56.51,443023.0,56.54,56.58,56.45,56.51,443023.0
2020-04-27 15:20:00,56.51,56.58,56.47,56.52,451083.0,56.51,56.58,56.47,56.52,451083.0
2020-04-27 15:25:00,56.52,56.53,56.25,56.34,948644.0,56.52,56.53,56.25,56.34,948644.0
2020-04-27 15:30:00,56.34,56.54,56.32,56.53,1057153.0,56.34,56.54,56.32,56.53,1057153.0
2020-04-27 15:35:00,56.53,56.7,56.52,56.64,892553.0,56.53,56.7,56.52,56.64,892553.0
2020-04-27 15:40:00,56.63,56.75,56.6,56.73,900210.0,56.63,56.75,56.6,56.73,900210.0
2020-04-27 15:45:00,56.74,56.74,56.58,56.67,641191.0,56.74,56.74,56.58,56.67,641191.0
2020-04-27 15:50:00,56.67,56.7,56.42,56.44,1028408.0,56.67,56.7,56.42,56.44,1028408.0
2020-04-27 15:55:00,56.45,56.55,56.36,56.49,1185328.0,56.45,56.55,56.36,56.49,1185328.0
2020-04-28 09:30:00,57.12,57.29,56.78,57.16,3180048.0,57.12,57.29,56.78,57.16,3180048.0
2020-04-28 09:35:00,57.19,57.33,57.02,57.08,2214355.0,57.19,57.33,57.02,57.08,2214355.0
2020-04-28 09:40:00,57.09,57.3,57.03,57.24,1383616.0,57.09,57.3,57.03,57.24,1383616.0
2020-04-28 09:45:00,57.24,57.35,56.9,56.93,1530456.0,57.24,57.35,56.9,56.93,1530456.0
2020-04-28 09:50:00,56.94,57.15,56.87,56.95,1401457.0,56.94,57.15,56.87,56.95,1401457.0
2020-04-28 09:55:00,56.95,56.95,56.65,56.77,1404311.0,56.95,56.95,56.65,56.77,1404311.0
2020-04-28 10:00:00,56.77,56.89,56.62,56.87,1441476.0,56.77,56.89,56.62,56.87,1441476.0
2020-04-28 10:05:00,56.87,57.11,56.86,57.03,1277593.0,56.87,57.11,56.86,57.03,1277593.0
2020-04-28 10:10:00,57.02,57.17,56.91,56.96,914902.0,57.02,57.17,56.91,56.96,914902.0
2020-04-28 10:15:00,56.96,56.96,56.44,56.49,1115505.0,56.96,56.96,56.44,56.49,1115505.0
2020-04-28 10:20:00,56.49,56.49,55.89,56.12,2369188.0,56.49,56.49,55.89,56.12,2369188.0
2020-04-28 10:25:00,56.09,56.3,56.02,56.27,1309821.0,56.09,56.3,56.02,56.27,1309821.0
2020-04-28 10:30:00,56.28,56.45,56.17,56.43,838057.0,56.28,56.45,56.17,56.43,838057.0
2020-04-28 10:35:00,56.43,56.52,56.28,56.29,1141057.0,56.43,56.52,56.28,56.29,1141057.0
2020-04-28 10:40:00,56.28,56.29,55.84,55.9,1275828.0,56.28,56.29,55.84,55.9,1275828.0
2020-04-28 10:45:00,55.9,56.12,55.85,56.05,1038290.0,55.9,56.12,55.85,56.05,1038290.0
2020-04-28 10:50:00,56.05,56.18,55.96,55.97,704223.0,56.05,56.18,55.96,55.97,704223.0
2020-04-28 10:55:00,55.97,55.98,55.32,55.45,1692964.0,55.97,55.98,55.32,55.45,1692964.0
2020-04-28 11:00:00,55.46,55.87,55.42,55.82,1010253.0,55.46,55.87,55.42,55.82,1010253.0
2020-04-28 11:05:00,55.81,56.14,55.78,56.04,1171585.0,55.81,56.14,55.78,56.04,1171585.0
2020-04-28 11:10:00,56.04,56.27,55.9,56.19,944415.0,56.04,56.27,55.9,56.19,944415.0
2020-04-28 11:15:00,56.19,56.22,55.96,56.07,935839.0,56.19,56.22,55.96,56.07,935839.0
2020-04-28 11:20:00,56.07,56.11,55.91,56.08,499921.0,56.07,56.11,55.91,56.08,499921.0
2020-04-28 11:25:00,56.08,56.33,56.07,56.22,693735.0,56.08,56.33,56.07,56.22,693735.0
2020-04-28 11:30:00,56.21,56.42,56.21,56.38,689761.0,56.21,56.42,56.21,56.38,689761.0
2020-04-28 11:35:00,56.38,56.48,56.27,56.38,664526.0,56.38,56.48,56.27,56.38,664526.0
2020-04-28 11:40:00,56.36,56.37,56.12,56.19,574101.0,56.36,56.37,56.12,56.19,574101.0
2020-04-28 11:45:00,56.2,56.3,56.03,56.04,523720.0,56.2,56.3,56.03,56.04,523720.0
2020-04-28 11:50:00,56.05,56.11,55.91,56.04,642419.0,56.05,56.11,55.91,56.04,642419.0
2020-04-28 11:55:00,56.04,56.14,55.98,56.12,425217.0,56.04,56.14,55.98,56.12,425217.0
2020-04-28 12:00:00,56.13,56.22,56.04,56.12,413098.0,56.13,56.22,56.04,56.12,413098.0
2020-04-28 12:05:00,56.12,56.17,55.98,56.1,480010.0,56.12,56.17,55.98,56.1,480010.0
2020-04-28 12:10:00,56.1,56.17,55.93,55.93,546867.0,56.1,56.17,55.93,55.93,546867.0
2020-04-28 12:15:00,55.93,55.94,55.44,55.5,986352.0,55.93,55.94,55.44,55.5,986352.0
2020-04-28 12:20:00,55.49,55.73,55.48,55.7,873100.0,55.49,55.73,55.48,55.7,873100.0
2020-04-28 12:25:00,55.7,55.78,55.65,55.76,378931.0,55.7,55.78,55.65,55.76,378931.0
2020-04-28 12:30:00,55.77,55.81,55.61,55.79,428111.0,55.77,55.81,55.61,55.79,428111.0
2020-04-28 12:35:00,55.79,55.84,55.74,55.76,354763.0,55.79,55.84,55.74,55.76,354763.0
2020-04-28 12:40:00,55.76,55.89,55.71,55.87,363515.0,55.76,55.89,55.71,55.87,363515.0
2020-04-28 12:45:00,55.86,55.87,55.76,55.82,328332.0,55.86,55.87,55.76,55.82,328332.0
2020-04-28 12:50:00,55.81,55.92,55.8,55.85,511633.0,55.81,55.92,55.8,55.85,511633.0
2020-04-28 12:55:00,55.84,56.1,55.83,56.08,639724.0,55.84,56.1,55.83,56.08,639724.0
2020-04-28 13:00:00,56.08,56.1,56.05,56.09,454882.0,56.08,56.1,56.05,56.09,454882.0
2020-04-28 13:05:00,56.1,56.2,56.01,56.06,808262.0,56.1,56.2,56.01,56.06,808262.0
2020-04-28 13:10:00,56.06,56.12,55.97,55.98,344393.0,56.06,56.12,55.97,55.98,344393.0
2020-04-28 13:15:00,55.98,56.04,55.9,55.96,340872.0,55.98,56.04,55.9,55.96,340872.0
2020-04-28 13:20:00,55.96,56.14,55.88,56.12,391785.0,55.96,56.14,55.88,56.12,391785.0
2020-04-28 13:25:00,56.12,56.18,56.07,56.12,264116.0,56.12,56.18,56.07,56.12,264116.0
2020-04-28 13:30:00,56.12,56.25,56.06,56.15,306339.0,56.12,56.25,56.06,56.15,306339.0
2020-04-28 13:35:00,56.14,56.16,55.98,56.0,472796.0,56.14,56.16,55.98,56.0,472796.0
2020-04-28 13:40:00,56.01,56.41,55.97,56.39,625436.0,56.01,56.41,55.97,56.39,625436.0
2020-04-28 13:45:00,56.4,56.4,56.28,56.31,455711.0,56.4,56.4,56.28,56.31,455711.0
2020-04-28 13:50:00,56.31,56.38,56.23,56.29,400599.0,56.31,56.38,56.23,56.29,400599.0
2020-04-28 13:55:00,56.28,56.39,56.24,56.34,778055.0,56.28,56.39,56.24,56.34,778055.0
2020-04-28 14:00:00,56.34,56.57,56.33,56.48,732068.0,56.34,56.57,56.33,56.48,732068.0
2020-04-28 14:05:00,56.48,56.58,56.45,56.47,460439.0,56.48,56.58,56.45,56.47,460439.0
2020-04-28 14:10:00,56.47,56.62,56.46,56.55,481795.0,56.47,56.62,56.46,56.55,481795.0
2020-04-28 14:15:00,56.55,56.62,56.5,56.55,397523.0,56.55,56.62,56.5,56.55,397523.0
2020-04-28 14:20:00,56.55,56.57,56.42,56.45,522375.0,56.55,56.57,56.42,56.45,522375.0
2020-04-28 14:25:00,56.45,56.6,56.45,56.49,483896.0,56.45,56.6,56.45,56.49,483896.0
2020-04-28 14:30:00,56.49,56.56,56.4,56.49,326198.0,56.49,56.56,56.4,56.49,326198.0
2020-04-28 14:35:00,56.5,56.52,56.15,56.16,685884.0,56.5,56.52,56.15,56.16,685884.0
2020-04-28 14:40:00,56.15,56.26,56.05,56.07,564904.0,56.15,56.26,56.05,56.07,564904.0
2020-04-28 14:45:00,56.07,56.17,56.02,56.12,468345.0,56.07,56.17,56.02,56.12,468345.0
2020-04-28 14:50:00,56.13,56.18,55.98,56.05,528804.0,56.13,56.18,55.98,56.05,528804.0
2020-04-28 14:55:00,56.05,56.1,55.97,56.1,433725.0,56.05,56.1,55.97,56.1,433725.0
2020-04-28 15:00:00,56.1,56.1,55.95,56.0,536350.0,56.1,56.1,55.95,56.0,536350.0
2020-04-28 15:05:00,56.0,56.17,55.98,56.12,568341.0,56.0,56.17,55.98,56.12,568341.0
2020-04-28 15:10:00,56.12,56.21,56.08,56.14,524851.0,56.12,56.21,56.08,56.14,524851.0
2020-04-28 15:15:00,56.13,56.37,56.09,56.25,889842.0,56.13,56.37,56.09,56.25,889842.0
2020-04-28 15:20:00,56.24,56.34,55.89,56.03,941186.0,56.24,56.34,55.89,56.03,941186.0
2020-04-28 15:25:00,56.03,56.12,55.95,56.0,599516.0,56.03,56.12,55.95,56.0,599516.0
2020-04-28 15:30:00,56.0,56.09,55.95,56.0,526091.0,56.0,56.09,55.95,56.0,526091.0
2020-04-28 15:35:00,55.99,56.06,55.93,55.99,726816.0,55.99,56.06,55.93,55.99,726816.0
2020-04-28 15:40:00,56.0,56.04,55.9,55.92,675160.0,56.0,56.04,55.9,55.92,675160.0
2020-04-28 15:45:00,55.92,55.96,55.62,55.65,1193685.0,55.92,55.96,55.62,55.65,1193685.0
2020-04-28 15:50:00,55.64,55.7,55.3,55.34,1866994.0,55.64,55.7,55.3,55.34,1866994.0
2020-04-28 15:55:00,55.34,55.62,55.32,55.5,2122160.0,55.34,55.62,55.32,55.5,2122160.0
2020-04-29 09:30:00,54.51,54.86,53.78,54.07,6377577.0,54.51,54.86,53.78,54.07,6377577.0
2020-04-29 09:35:00,54.06,54.39,53.7,53.99,4018133.0,54.06,54.39,53.7,53.99,4018133.0
2020-04-29 09:40:00,53.99,54.03,53.16,53.37,4396727.0,53.99,54.03,53.16,53.37,4396727.0
2020-04-29 09:45:00,53.38,53.97,53.11,53.88,3462776.0,53.38,53.97,53.11,53.88,3462776.0
2020-04-29 09:50:00,53.89,54.09,53.5,53.55,2622097.0,53.89,54.09,53.5,53.55,2622097.0
2020-04-29 09:55:00,53.56,53.75,53.43,53.72,1520119.0,53.56,53.75,53.43,53.72,1520119.0
2020-04-29 10:00:00,53.73,53.89,53.5,53.67,2002508.0,53.73,53.89,53.5,53.67,2002508.0
2020-04-29 10:05:00,53.66,53.76,53.43,53.54,1488099.0,53.66,53.76,53.43,53.54,1488099.0
2020-04-29 10:10:00,53.53,53.84,53.32,53.8,1823501.0,53.53,53.84,53.32,53.8,1823501.0
2020-04-29 10:15:00,53.8,54.19,53.79,54.0,2322104.0,53.8,54.19,53.79,54.0,2322104.0
2020-04-29 10:20:00,53.99,54.27,53.9,53.95,1997047.0,53.99,54.27,53.9,53.95,1997047.0
2020-04-29 10:25:00,53.95,54.19,53.94,54.16,1272928.0,53.95,54.19,53.94,54.16,1272928.0
2020-04-29 10:30:00,54.16,54.5,54.15,54.3,2007075.0,54.16,54.5,54.15,54.3,2007075.0
2020-04-29 10:35:00,54.29,54.55,54.29,54.55,2148905.0,54.29,54.55,54.29,54.55,2148905.0
2020-04-29 10:40:00,54.54,54.55,54.08,54.13,1462738.0,54.54,54.55,54.08,54.13,1462738.0
2020-04-29 10:45:00,54.13,54.21,53.94,54.15,1390118.0,54.13,54.21,53.94,54.15,1390118.0
2020-04-29 10:50:00,54.16,54.32,54.02,54.14,1192706.0,54.16,54.32,54.02,54.14,1192706.0
2020-04-29 10:55:00,54.14,54.17,53.88,54.01,1311471.0,54.14,54.17,53.88,54.01,1311471.0
2020-04-29 11:00:00,54.02,54.05,53.83,53.92,1056463.0,54.02,54.05,53.83,53.92,1056463.0
2020-04-29 11:05:00,53.91,53.98,53.75,53.76,950991.0,53.91,53.98,53.75,53.76,950991.0
2020-04-29 11:10:00,53.76,54.03,53.72,53.98,1180416.0,53.76,54.03,53.72,53.98,1180416.0
2020-04-29 11:15:00,53.98,53.98,53.75,53.84,896243.0,53.98,53.98,53.75,53.84,896243.0
2020-04-29 11:20:00,53.84,54.12,53.77,54.11,890269.0,53.84,54.12,53.77,54.11,890269.0
2020-04-29 11:25:00,54.11,54.22,54.08,54.16,812923.0,54.11,54.22,54.08,54.16,812923.0
2020-04-29 11:30:00,54.17,54.37,54.16,54.31,932781.0,54.17,54.37,54.16,54.31,932781.0
2020-04-29 11:35:00,54.3,54.36,54.17,54.19,683963.0,54.3,54.36,54.17,54.19,683963.0
2020-04-29 11:40:00,54.19,54.24,54.11,54.14,716288.0,54.19,54.24,54.11,54.14,716288.0
2020-04-29 11:45:00,54.13,54.15,53.96,54.07,1106902.0,54.13,54.15,53.96,54.07,1106902.0
2020-04-29 11:50:00,54.07,54.33,54.05,54.24,1123903.0,54.07,54.33,54.05,54.24,1123903.0
2020-04-29 11:55:00,54.23,54.3,54.07,54.13,759793.0,54.23,54.3,54.07,54.13,759793.0
2020-04-29 12:00:00,54.13,54.29,54.12,54.27,623257.0,54.13,54.29,54.12,54.27,623257.0
2020-04-29 12:05:00,54.27,54.32,54.09,54.2,875269.0,54.27,54.32,54.09,54.2,875269.0
2020-04-29 12:10:00,54.2,54.21,53.85,53.98,1237090.0,54.2,54.21,53.85,53.98,1237090.0
2020-04-29 12:15:00,53.98,54.07,53.89,53.92,973636.0,53.98,54.07,53.89,53.92,973636.0
2020-04-29 12:20:00,53.92,54.01,53.87,53.91,712329.0,53.92,54.01,53.87,53.91,712329.0
2020-04-29 12:25:00,53.92,53.98,53.82,53.91,903798.0,53.92,53.98,53.82,53.91,903798.0
2020-04-29 12:30:00,53.91,54.01,53.9,53.98,637846.0,53.91,54.01,53.9,53.98,637846.0
2020-04-29 12:35:00,53.98,54.15,53.97,54.03,711912.0,53.98,54.15,53.97,54.03,711912.0
2020-04-29 12:40:00,54.03,54.12,54.0,54.02,381712.0,54.03,54.12,54.0,54.02,381712.0
2020-04-29 12:45:00,54.02,54.1,53.97,54.08,843878.0,54.02,54.1,53.97,54.08,843878.0
2020-04-29 12:50:00,54.08,54.15,54.0,54.01,577774.0,54.08,54.15,54.0,54.01,577774.0
2020-04-29 12:55:00,54.0,54.0,53.77,53.91,1002383.0,54.0,54.0,53.77,53.91,1002383.0
2020-04-29 13:00:00,53.91,54.03,53.9,54.0,587998.0,53.91,54.03,53.9,54.0,587998.0
2020-04-29 13:05:00,54.01,54.01,53.74,53.83,1236201.0,54.01,54.01,53.74,53.83,1236201.0
2020-04-29 13:10:00,53.84,53.95,53.81,53.95,721802.0,53.84,53.95,53.81,53.95,721802.0
2020-04-29 13:15:00,53.95,53.98,53.76,53.79,820433.0,53.95,53.98,53.76,53.79,820433.0
2020-04-29 13:20:00,53.8,53.85,53.45,53.48,2061084.0,53.8,53.85,53.45,53.48,2061084.0
2020-04-29 13:25:00,53.49,53.54,53.24,53.26,1313286.0,53.49,53.54,53.24,53.26,1313286.0
2020-04-29 13:30:00,53.26,53.5,53.26,53.48,1324941.0,53.26,53.5,53.26,53.48,1324941.0
2020-04-29 13:35:00,53.48,53.5,53.4,53.41,779444.0,53.48,53.5,53.4,53.41,779444.0
2020-04-29 13:40:00,53.42,53.5,53.37,53.45,926284.0,53.42,53.5,53.37,53.45,926284.0
2020-04-29 13:45:00,53.45,53.7,53.45,53.68,1169555.0,53.45,53.7,53.45,53.68,1169555.0
2020-04-29 13:50:00,53.69,53.69,53.36,53.41,1075525.0,53.69,53.69,53.36,53.41,1075525.0
2020-04-29 13:55:00,53.42,53.53,53.38,53.42,551389.0,53.42,53.53,53.38,53.42,551389.0
2020-04-29 14:00:00,53.41,53.48,53.13,53.36,1145285.0,53.41,53.48,53.13,53.36,1145285.0
2020-04-29 14:05:00,53.34,53.34,53.13,53.15,957245.0,53.34,53.34,53.13,53.15,957245.0
2020-04-29 14:10:00,53.16,53.25,52.74,53.04,1647196.0,53.16,53.25,52.74,53.04,1647196.0
2020-04-29 14:15:00,53.05,53.23,53.04,53.11,997990.0,53.05,53.23,53.04,53.11,997990.0
2020-04-29 14:20:00,53.12,53.25,53.1,53.19,710051.0,53.12,53.25,53.1,53.19,710051.0
2020-04-29 14:25:00,53.2,53.32,53.13,53.22,907445.0,53.2,53.32,53.13,53.22,907445.0
2020-04-29 14:30:00,53.22,53.3,53.13,53.18,717415.0,53.22,53.3,53.13,53.18,717415.0
2020-04-29 14:35:00,53.18,53.31,53.11,53.29,632801.0,53.18,53.31,53.11,53.29,632801.0
2020-04-29 14:40:00,53.3,53.44,53.24,53.39,763905.0,53.3,53.44,53.24,53.39,763905.0
2020-04-29 14:45:00,53.39,53.54,53.31,53.47,826815.0,53.39,53.54,53.31,53.47,826815.0
2020-04-29 14:50:00,53.47,53.54,53.39,53.53,850149.0,53.47,53.54,53.39,53.53,850149.0
2020-04-29 14:55:00,53.52,53.82,53.44,53.71,1221712.0,53.52,53.82,53.44,53.71,1221712.0
2020-04-29 15:00:00,53.7,53.79,53.65,53.77,879085.0,53.7,53.79,53.65,53.77,879085.0
2020-04-29 15:05:00,53.78,53.78,53.53,53.55,715055.0,53.78,53.78,53.53,53.55,715055.0
2020-04-29 15:10:00,53.55,53.68,53.5,53.52,755602.0,53.55,53.68,53.5,53.52,755602.0
2020-04-29 15:15:00,53.53,53.63,53.5,53.58,518889.0,53.53,53.63,53.5,53.58,518889.0
2020-04-29 15:20:00,53.57,53.7,53.55,53.65,634282.0,53.57,53.7,53.55,53.65,634282.0
2020-04-29 15:25:00,53.64,53.75,53.63,53.75,655980.0,53.64,53.75,53.63,53.75,655980.0
2020-04-29 15:30:00,53.75,53.75,53.59,53.61,678241.0,53.75,53.75,53.59,53.61,678241.0
2020-04-29 15:35:00,53.62,53.64,53.47,53.62,693870.0,53.62,53.64,53.47,53.62,693870.0
2020-04-29 15:40:00,53.63,53.74,53.58,53.66,732074.0,53.63,53.74,53.58,53.66,732074.0
2020-04-29 15:45:00,53.67,53.85,53.64,53.76,1072680.0,53.67,53.85,53.64,53.76,1072680.0
2020-04-29 15:50:00,53.76,53.78,53.32,53.55,1969313.0,53.76,53.78,53.32,53.55,1969313.0
2020-04-29 15:55:00,53.56,53.7,53.47,53.67,1809936.0,53.56,53.7,53.47,53.67,1809936.0
2020-04-30 09:30:00,53.43,53.56,53.11,53.46,2018928.0,53.43,53.56,53.11,53.46,2018928.0
2020-04-30 09:35:00,53.47,53.7,53.35,53.51,1624061.0,53.47,53.7,53.35,53.51,1624061.0
2020-04-30 09:40:00,53.5,53.5,53.15,53.35,1183872.0,53.5,53.5,53.15,53.35,1183872.0
2020-04-30 09:45:00,53.34,53.56,53.25,53.25,995147.0,53.34,53.56,53.25,53.25,995147.0
2020-04-30 09:50:00,53.26,53.7,53.21,53.67,1185971.0,53.26,53.7,53.21,53.67,1185971.0
2020-04-30 09:55:00,53.67,53.69,53.43,53.66,845506.0,53.67,53.69,53.43,53.66,845506.0
2020-04-30 10:00:00,53.66,53.95,53.6,53.94,1514205.0,53.66,53.95,53.6,53.94,1514205.0
2020-04-30 10:05:00,53.94,54.2,53.92,54.12,1395188.0,53.94,54.2,53.92,54.12,1395188.0
2020-04-30 10:10:00,54.13,54.29,53.98,54.01,1218032.0,54.13,54.29,53.98,54.01,1218032.0
2020-04-30 10:15:00,54.01,54.1,53.75,53.76,1209002.0,54.01,54.1,53.75,53.76,1209002.0
2020-04-30 10:20:00,53.77,53.83,53.53,53.58,1156680.0,53.77,53.83,53.53,53.58,1156680.0
2020-04-30 10:25:00,53.58,53.82,53.5,53.8,1140544.0,53.58,53.82,53.5,53.8,1140544.0
2020-04-30 10:30:00,53.81,53.83,53.45,53.51,939016.0,53.81,53.83,53.45,53.51,939016.0
2020-04-30 10:35:00,53.49,53.56,53.31,53.31,756577.0,53.49,53.56,53.31,53.31,756577.0
2020-04-30 10:40:00,53.32,53.37,53.03,53.09,1187372.0,53.32,53.37,53.03,53.09,1187372.0
2020-04-30 10:45:00,53.09,53.25,53.02,53.19,1078805.0,53.09,53.25,53.02,53.19,1078805.0
2020-04-30 10:50:00,53.18,53.43,53.18,53.39,908105.0,53.18,53.43,53.18,53.39,908105.0
2020-04-30 10:55:00,53.38,53.5,53.28,53.47,779405.0,53.38,53.5,53.28,53.47,779405.0
2020-04-30 11:00:00,53.47,53.68,53.46,53.61,936647.0,53.47,53.68,53.46,53.61,936647.0
2020-04-30 11:05:00,53.6,53.67,53.5,53.54,636539.0,53.6,53.67,53.5,53.54,636539.0
2020-04-30 11:10:00,53.54,53.61,53.43,53.44,581075.0,53.54,53.61,53.43,53.44,581075.0
2020-04-30 11:15:00,53.44,53.68,53.4,53.64,846370.0,53.44,53.68,53.4,53.64,846370.0
2020-04-30 11:20:00,53.64,53.75,53.54,53.73,669560.0,53.64,53.75,53.54,53.73,669560.0
2020-04-30 11:25:00,53.72,53.8,53.58,53.69,692659.0,53.72,53.8,53.58,53.69,692659.0
2020-04-30 11:30:00,53.68,53.8,53.64,53.68,527509.0,53.68,53.8,53.64,53.68,527509.0
2020-04-30 11:35:00,53.68,53.75,53.55,53.63,475256.0,53.68,53.75,53.55,53.63,475256.0
2020-04-30 11:40:00,53.63,53.87,53.63,53.8,529919.0,53.63,53.87,53.63,53.8,529919.0
2020-04-30 11:45:00,53.8,53.87,53.67,53.69,602269.0,53.8,53.87,53.67,53.69,602269.0
2020-04-30 11:50:00,53.7,53.73,53.57,53.59,447095.0,53.7,53.73,53.57,53.59,447095.0
2020-04-30 11:55:00,53.6,53.78,53.58,53.63,439045.0,53.6,53.78,53.58,53.63,439045.0
2020-04-30 12:00:00,53.63,53.63,53.32,53.4,806411.0,53.63,53.63,53.32,53.4,806411.0
2020-04-30 12:05:00,53.4,53.4,53.25,53.34,583296.0,53.4,53.4,53.25,53.34,583296.0
2020-04-30 12:10:00,53.34,53.54,53.3,53.42,545129.0,53.34,53.54,53.3,53.42,545129.0
2020-04-30 12:15:00,53.42,53.49,53.31,53.48,320968.0,53.42,53.49,53.31,53.48,320968.0
2020-04-30 12:20:00,53.48,53.51,53.29,53.31,428062.0,53.48,53.51,53.29,53.31,428062.0
2020-04-30 12:25:00,53.32,53.41,53.13,53.18,562479.0,53.32,53.41,53.13,53.18,562479.0
2020-04-30 12:30:00,53.17,53.23,53.1,53.18,463709.0,53.17,53.23,53.1,53.18,463709.0
2020-04-30 12:35:00,53.18,53.24,53.1,53.21,467038.0,53.18,53.24,53.1,53.21,467038.0
2020-04-30 12:40:00,53.22,53.24,53.12,53.13,414102.0,53.22,53.24,53.12,53.13,414102.0
2020-04-30 12:45:00,53.13,53.2,53.11,53.19,384468.0,53.13,53.2,53.11,53.19,384468.0
2020-04-30 12:50:00,53.2,53.3,53.12,53.3,479456.0,53.2,53.3,53.12,53.3,479456.0
2020-04-30 12:55:00,53.29,53.38,53.25,53.34,621031.0,53.29,53.38,53.25,53.34,621031.0
2020-04-30 13:00:00,53.33,53.33,52.99,52.99,1126861.0,53.33,53.33,52.99,52.99,1126861.0
2020-04-30 13:05:00,53.0,53.09,52.99,53.02,449900.0,53.0,53.09,52.99,53.02,449900.0
2020-04-30 13:10:00,53.02,53.04,52.87,52.95,801026.0,53.02,53.04,52.87,52.95,801026.0
2020-04-30 13:15:00,52.95,52.96,52.77,52.83,864747.0,52.95,52.96,52.77,52.83,864747.0
2020-04-30 13:20:00,52.84,52.91,52.81,52.84,428524.0,52.84,52.91,52.81,52.84,428524.0
2020-04-30 13:25:00,52.84,52.95,52.71,52.85,809183.0,52.84,52.95,52.71,52.85,809183.0
2020-04-30 13:30:00,52.85,52.95,52.75,52.91,397239.0,52.85,52.95,52.75,52.91,397239.0
2020-04-30 13:35:00,52.91,52.99,52.81,52.86,306584.0,52.91,52.99,52.81,52.86,306584.0
2020-04-30 13:40:00,52.86,52.87,52.66,52.77,592035.0,52.86,52.87,52.66,52.77,592035.0
2020-04-30 13:45:00,52.77,52.88,52.72,52.82,332531.0,52.77,52.88,52.72,52.82,332531.0
2020-04-30 13:50:00,52.83,52.85,52.7,52.82,384520.0,52.83,52.85,52.7,52.82,384520.0
2020-04-30 13:55:00,52.83,52.85,52.7,52.71,356431.0,52.83,52.85,52.7,52.71,356431.0
2020-04-30 14:00:00,52.7,52.78,52.53,52.69,673754.0,52.7,52.78,52.53,52.69,673754.0
2020-04-30 14:05:00,52.68,52.82,52.65,52.77,366984.0,52.68,52.82,52.65,52.77,366984.0
2020-04-30 14:10:00,52.78,52.91,52.75,52.9,286773.0,52.78,52.91,52.75,52.9,286773.0
2020-04-30 14:15:00,52.89,52.9,52.67,52.68,455137.0,52.89,52.9,52.67,52.68,455137.0
2020-04-30 14:20:00,52.68,52.74,52.56,52.6,605632.0,52.68,52.74,52.56,52.6,605632.0
2020-04-30 14:25:00,52.61,52.63,52.5,52.57,466206.0,52.61,52.63,52.5,52.57,466206.0
2020-04-30 14:30:00,52.55,52.61,52.5,52.53,468912.0,52.55,52.61,52.5,52.53,468912.0
2020-04-30 14:35:00,52.53,52.62,52.33,52.38,850274.0,52.53,52.62,52.33,52.38,850274.0
2020-04-30 14:40:00,52.38,52.44,52.23,52.31,579218.0,52.38,52.44,52.23,52.31,579218.0
2020-04-30 14:45:00,52.3,52.37,52.04,52.05,1089679.0,52.3,52.37,52.04,52.05,1089679.0
2020-04-30 14:50:00,52.05,52.2,52.05,52.15,573416.0,52.05,52.2,52.05,52.15,573416.0
2020-04-30 14:55:00,52.14,52.19,52.06,52.12,545241.0,52.14,52.19,52.06,52.12,545241.0
2020-04-30 15:00:00,52.13,52.3,52.03,52.24,744532.0,52.13,52.3,52.03,52.24,744532.0
2020-04-30 15:05:00,52.24,52.56,52.23,52.48,1277735.0,52.24,52.56,52.23,52.48,1277735.0
2020-04-30 15:10:00,52.49,52.54,52.43,52.48,605623.0,52.49,52.54,52.43,52.48,605623.0
2020-04-30 15:15:00,52.48,52.63,52.47,52.54,691575.0,52.48,52.63,52.47,52.54,691575.0
2020-04-30 15:20:00,52.54,52.69,52.52,52.6,811480.0,52.54,52.69,52.52,52.6,811480.0
2020-04-30 15:25:00,52.59,52.74,52.59,52.7,536164.0,52.59,52.74,52.59,52.7,536164.0
2020-04-30 15:30:00,52.7,52.77,52.63,52.68,650019.0,52.7,52.77,52.63,52.68,650019.0
2020-04-30 15:35:00,52.69,52.74,52.51,52.57,634231.0,52.69,52.74,52.51,52.57,634231.0
2020-04-30 15:40:00,52.56,52.7,52.54,52.64,508490.0,52.56,52.7,52.54,52.64,508490.0
2020-04-30 15:45:00,52.65,52.7,52.4,52.4,664027.0,52.65,52.7,52.4,52.4,664027.0
2020-04-30 15:50:00,52.41,52.48,52.3,52.34,1003299.0,52.41,52.48,52.3,52.34,1003299.0
2020-04-30 15:55:00,52.34,52.43,52.28,52.37,1769188.0,52.34,52.43,52.28,52.37,1769188.0
2020-05-01 09:30:00,51.07,51.95,50.8,51.93,2325507.0,51.07,51.95,50.8,51.93,2325507.0
2020-05-01 09:35:00,51.93,51.94,51.48,51.62,1322783.0,51.93,51.94,51.48,51.62,1322783.0
2020-05-01 09:40:00,51.61,51.77,51.35,51.38,949325.0,51.61,51.77,51.35,51.38,949325.0
2020-05-01 09:45:00,51.38,51.53,51.11,51.24,994348.0,51.38,51.53,51.11,51.24,994348.0
2020-05-01 09:50:00,51.23,51.3,50.88,50.88,1251180.0,51.23,51.3,50.88,50.88,1251180.0
2020-05-01 09:55:00,50.88,51.2,50.88,51.14,1068602.0,50.88,51.2,50.88,51.14,1068602.0
2020-05-01 10:00:00,51.14,51.4,51.01,51.06,1039466.0,51.14,51.4,51.01,51.06,1039466.0
2020-05-01 10:05:00,51.07,51.24,50.87,50.88,970919.0,51.07,51.24,50.87,50.88,970919.0
2020-05-01 10:10:00,50.89,50.89,50.52,50.72,1375493.0,50.89,50.89,50.52,50.72,1375493.0
2020-05-01 10:15:00,50.72,50.79,50.32,50.41,1459904.0,50.72,50.79,50.32,50.41,1459904.0
2020-05-01 10:20:00,50.41,50.55,50.17,50.23,1324211.0,50.41,50.55,50.17,50.23,1324211.0
2020-05-01 10:25:00,50.23,50.55,50.22,50.35,1034257.0,50.23,50.55,50.22,50.35,1034257.0
2020-05-01 10:30:00,50.34,50.35,50.01,50.17,1485974.0,50.34,50.35,50.01,50.17,1485974.0
2020-05-01 10:35:00,50.18,50.32,50.04,50.04,1060956.0,50.18,50.32,50.04,50.04,1060956.0
2020-05-01 10:40:00,50.03,50.04,49.73,49.98,1863967.0,50.03,50.04,49.73,49.98,1863967.0
2020-05-01 10:45:00,49.99,50.23,49.94,50.07,1042711.0,49.99,50.23,49.94,50.07,1042711.0
2020-05-01 10:50:00,50.08,50.33,50.05,50.29,963333.0,50.08,50.33,50.05,50.29,963333.0
2020-05-01 10:55:00,50.29,50.45,50.23,50.39,1083223.0,50.29,50.45,50.23,50.39,1083223.0
2020-05-01 11:00:00,50.38,50.46,50.28,50.32,794827.0,50.38,50.46,50.28,50.32,794827.0
2020-05-01 11:05:00,50.31,50.54,50.19,50.51,876420.0,50.31,50.54,50.19,50.51,876420.0
2020-05-01 11:10:00,50.52,50.56,50.38,50.44,566658.0,50.52,50.56,50.38,50.44,566658.0
2020-05-01 11:15:00,50.44,50.45,50.0,50.05,949541.0,50.44,50.45,50.0,50.05,949541.0
2020-05-01 11:20:00,50.04,50.19,50.04,50.08,586288.0,50.04,50.19,50.04,50.08,586288.0
2020-05-01 11:25:00,50.09,50.15,49.93,49.94,845081.0,50.09,50.15,49.93,49.94,845081.0
2020-05-01 11:30:00,49.94,49.97,49.73,49.84,1253669.0,49.94,49.97,49.73,49.84,1253669.0
2020-05-01 11:35:00,49.84,49.96,49.75,49.85,740573.0,49.84,49.96,49.75,49.85,740573.0
2020-05-01 11:40:00,49.84,49.99,49.7,49.7,726855.0,49.84,49.99,49.7,49.7,726855.0
2020-05-01 11:45:00,49.71,49.74,49.39,49.53,1295499.0,49.71,49.74,49.39,49.53,1295499.0
2020-05-01 11:50:00,49.54,49.66,49.28,49.44,1212600.0,49.54,49.66,49.28,49.44,1212600.0
2020-05-01 11:55:00,49.45,49.54,49.36,49.54,1081072.0,49.45,49.54,49.36,49.54,1081072.0
2020-05-01 12:00:00,49.54,49.54,49.28,49.29,859079.0,49.54,49.54,49.28,49.29,859079.0
2020-05-01 12:05:00,49.28,49.42,49.25,49.31,870105.0,49.28,49.42,49.25,49.31,870105.0
2020-05-01 12:10:00,49.31,49.61,49.31,49.61,926040.0,49.31,49.61,49.31,49.61,926040.0
2020-05-01 12:15:00,49.6,49.63,49.37,49.43,930501.0,49.6,49.63,49.37,49.43,930501.0
2020-05-01 12:20:00,49.43,49.54,49.33,49.34,603728.0,49.43,49.54,49.33,49.34,603728.0
2020-05-01 12:25:00,49.35,49.42,49.27,49.28,609702.0,49.35,49.42,49.27,49.28,609702.0
2020-05-01 12:30:00,49.28,49.45,49.19,49.45,937112.0,49.28,49.45,49.19,49.45,937112.0
2020-05-01 12:35:00,49.44,49.44,49.25,49.31,497598.0,49.44,49.44,49.25,49.31,497598.0
2020-05-01 12:40:00,49.3,49.34,49.14,49.2,917002.0,49.3,49.34,49.14,49.2,917002.0
2020-05-01 12:45:00,49.21,49.45,49.21,49.43,656058.0,49.21,49.45,49.21,49.43,656058.0
2020-05-01 12:50:00,49.43,49.45,49.09,49.35,917841.0,49.43,49.45,49.09,49.35,917841.0
2020-05-01 12:55:00,49.35,49.39,49.29,49.29,476703.0,49.35,49.39,49.29,49.29,476703.0
2020-05-01 13:00:00,49.29,49.46,49.28,49.45,647475.0,49.29,49.46,49.28,49.45,647475.0
2020-05-01 13:05:00,49.45,49.56,49.43,49.46,726226.0,49.45,49.56,49.43,49.46,726226.0
2020-05-01 13:10:00,49.47,49.56,49.44,49.45,391806.0,49.47,49.56,49.44,49.45,391806.0
2020-05-01 13:15:00,49.45,49.56,49.42,49.55,394468.0,49.45,49.56,49.42,49.55,394468.0
2020-05-01 13:20:00,49.55,49.58,49.44,49.54,470606.0,49.55,49.58,49.44,49.54,470606.0
2020-05-01 13:25:00,49.53,49.67,49.53,49.65,553072.0,49.53,49.67,49.53,49.65,553072.0
2020-05-01 13:30:00,49.64,49.72,49.6,49.64,438565.0,49.64,49.72,49.6,49.64,438565.0
2020-05-01 13:35:00,49.64,49.64,49.45,49.46,495388.0,49.64,49.64,49.45,49.46,495388.0
2020-05-01 13:40:00,49.46,49.55,49.39,49.54,340019.0,49.46,49.55,49.39,49.54,340019.0
2020-05-01 13:45:00,49.55,49.73,49.53,49.72,438877.0,49.55,49.73,49.53,49.72,438877.0
2020-05-01 13:50:00,49.73,49.91,49.71,49.83,706752.0,49.73,49.91,49.71,49.83,706752.0
2020-05-01 13:55:00,49.83,49.86,49.72,49.83,460471.0,49.83,49.86,49.72,49.83,460471.0
2020-05-01 14:00:00,49.83,49.95,49.75,49.91,521460.0,49.83,49.95,49.75,49.91,521460.0
2020-05-01 14:05:00,49.91,49.93,49.75,49.79,446773.0,49.91,49.93,49.75,49.79,446773.0
2020-05-01 14:10:00,49.79,49.8,49.65,49.68,482581.0,49.79,49.8,49.65,49.68,482581.0
2020-05-01 14:15:00,49.69,49.77,49.63,49.69,434030.0,49.69,49.77,49.63,49.69,434030.0
2020-05-01 14:20:00,49.69,49.86,49.68,49.85,383514.0,49.69,49.86,49.68,49.85,383514.0
2020-05-01 14:25:00,49.84,49.86,49.73,49.82,324395.0,49.84,49.86,49.73,49.82,324395.0
2020-05-01 14:30:00,49.83,49.83,49.7,49.73,275452.0,49.83,49.83,49.7,49.73,275452.0
2020-05-01 14:35:00,49.73,49.89,49.71,49.85,283246.0,49.73,49.89,49.71,49.85,283246.0
2020-05-01 14:40:00,49.85,49.96,49.81,49.83,431790.0,49.85,49.96,49.81,49.83,431790.0
2020-05-01 14:45:00,49.83,49.96,49.76,49.91,369864.0,49.83,49.96,49.76,49.91,369864.0
2020-05-01 14:50:00,49.91,49.92,49.83,49.92,339386.0,49.91,49.92,49.83,49.92,339386.0
2020-05-01 14:55:00,49.92,50.09,49.9,50.08,846878.0,49.92,50.09,49.9,50.08,846878.0
2020-05-01 15:00:00,50.09,50.23,50.01,50.2,953781.0,50.09,50.23,50.01,50.2,953781.0
2020-05-01 15:05:00,50.2,50.25,50.08,50.09,737328.0,50.2,50.25,50.08,50.09,737328.0
2020-05-01 15:10:00,50.09,50.19,50.01,50.04,575358.0,50.09,50.19,50.01,50.04,575358.0
2020-05-01 15:15:00,50.05,50.2,50.01,50.07,572573.0,50.05,50.2,50.01,50.07,572573.0
2020-05-01 15:20:00,50.06,50.1,49.91,49.98,560762.0,50.06,50.1,49.91,49.98,560762.0
2020-05-01 15:25:00,49.97,49.97,49.87,49.93,433058.0,49.97,49.97,49.87,49.93,433058.0
2020-05-01 15:30:00,49.92,49.95,49.75,49.77,631332.0,49.92,49.95,49.75,49.77,631332.0
2020-05-01 15:35:00,49.77,49.86,49.76,49.85,707850.0,49.77,49.86,49.76,49.85,707850.0
2020-05-01 15:40:00,49.85,49.95,49.78,49.86,679235.0,49.85,49.95,49.78,49.86,679235.0
2020-05-01 15:45:00,49.85,49.94,49.73,49.92,604744.0,49.85,49.94,49.73,49.92,604744.0
2020-05-01 15:50:00,49.92,49.92,49.79,49.79,811946.0,49.92,49.92,49.79,49.79,811946.0
2020-05-01 15:55:00,49.8,49.91,49.79,49.89,1175193.0,49.8,49.91,49.79,49.89,1175193.0
2020-05-04 09:30:00,49.82,50.2,49.73,50.19,2318148.0,49.82,50.2,49.73,50.19,2318148.0
2020-05-04 09:35:00,50.18,50.34,49.91,50.2,1783670.0,50.18,50.34,49.91,50.2,1783670.0
2020-05-04 09:40:00,50.21,50.69,50.18,50.56,1989429.0,50.21,50.69,50.18,50.56,1989429.0
2020-05-04 09:45:00,50.56,50.82,50.46,50.75,1437320.0,50.56,50.82,50.46,50.75,1437320.0
2020-05-04 09:50:00,50.75,50.95,50.67,50.73,1297617.0,50.75,50.95,50.67,50.73,1297617.0
2020-05-04 09:55:00,50.74,50.75,50.51,50.62,1091365.0,50.74,50.75,50.51,50.62,1091365.0
2020-05-04 10:00:00,50.63,50.91,50.48,50.84,1192029.0,50.63,50.91,50.48,50.84,1192029.0
2020-05-04 10:05:00,50.85,50.97,50.75,50.8,1149807.0,50.85,50.97,50.75,50.8,1149807.0
2020-05-04 10:10:00,50.8,50.91,50.69,50.8,869776.0,50.8,50.91,50.69,50.8,869776.0
2020-05-04 10:15:00,50.81,51.2,50.74,51.14,1306877.0,50.81,51.2,50.74,51.14,1306877.0
2020-05-04 10:20:00,51.14,51.37,51.02,51.11,1104482.0,51.14,51.37,51.02,51.11,1104482.0
2020-05-04 10:25:00,51.1,51.2,50.96,50.98,829947.0,51.1,51.2,50.96,50.98,829947.0
2020-05-04 10:30:00,50.99,51.12,50.78,50.79,813293.0,50.99,51.12,50.78,50.79,813293.0
2020-05-04 10:35:00,50.8,50.98,50.69,50.96,750804.0,50.8,50.98,50.69,50.96,750804.0
2020-05-04 10:40:00,50.96,51.1,50.84,51.03,719650.0,50.96,51.1,50.84,51.03,719650.0
2020-05-04 10:45:00,51.04,51.17,50.93,51.03,568501.0,51.04,51.17,50.93,51.03,568501.0
2020-05-04 10:50:00,51.04,51.06,50.81,50.94,804983.0,51.04,51.06,50.81,50.94,804983.0
2020-05-04 10:55:00,50.93,51.08,50.87,50.93,649746.0,50.93,51.08,50.87,50.93,649746.0
2020-05-04 11:00:00,50.93,51.03,50.9,50.91,625860.0,50.93,51.03,50.9,50.91,625860.0
2020-05-04 11:05:00,50.91,51.15,50.9,51.1,652713.0,50.91,51.15,50.9,51.1,652713.0
2020-05-04 11:10:00,51.09,51.29,51.07,51.24,778151.0,51.09,51.29,51.07,51.24,778151.0
2020-05-04 11:15:00,51.25,51.26,51.11,51.13,398728.0,51.25,51.26,51.11,51.13,398728.0
2020-05-04 11:20:00,51.13,51.34,51.1,51.32,557739.0,51.13,51.34,51.1,51.32,557739.0
2020-05-04 11:25:00,51.32,51.34,51.11,51.14,510809.0,51.32,51.34,51.11,51.14,510809.0
2020-05-04 11:30:00,51.14,51.27,51.06,51.12,578272.0,51.14,51.27,51.06,51.12,578272.0
2020-05-04 11:35:00,51.11,51.2,51.06,51.18,400823.0,51.11,51.2,51.06,51.18,400823.0
2020-05-04 11:40:00,51.18,51.46,51.18,51.38,901807.0,51.18,51.46,51.18,51.38,901807.0
2020-05-04 11:45:00,51.38,51.64,51.37,51.58,860623.0,51.38,51.64,51.37,51.58,860623.0
2020-05-04 11:50:00,51.57,51.76,51.48,51.72,698125.0,51.57,51.76,51.48,51.72,698125.0
2020-05-04 11:55:00,51.71,51.81,51.64,51.71,753057.0,51.71,51.81,51.64,51.71,753057.0
2020-05-04 12:00:00,51.71,51.88,51.7,51.8,675719.0,51.71,51.88,51.7,51.8,675719.0
2020-05-04 12:05:00,51.79,51.81,51.61,51.71,674743.0,51.79,51.81,51.61,51.71,674743.0
2020-05-04 12:10:00,51.71,51.73,51.55,51.63,554487.0,51.71,51.73,51.55,51.63,554487.0
2020-05-04 12:15:00,51.63,51.71,51.58,51.6,378640.0,51.63,51.71,51.58,51.6,378640.0
2020-05-04 12:20:00,51.61,51.73,51.58,51.65,341704.0,51.61,51.73,51.58,51.65,341704.0
2020-05-04 12:25:00,51.65,51.67,51.48,51.57,461381.0,51.65,51.67,51.48,51.57,461381.0
2020-05-04 12:30:00,51.57,51.6,51.36,51.4,580421.0,51.57,51.6,51.36,51.4,580421.0
2020-05-04 12:35:00,51.41,51.44,51.32,51.37,517542.0,51.41,51.44,51.32,51.37,517542.0
2020-05-04 12:40:00,51.37,51.42,51.32,51.38,405468.0,51.37,51.42,51.32,51.38,405468.0
2020-05-04 12:45:00,51.38,51.41,51.32,51.37,307492.0,51.38,51.41,51.32,51.37,307492.0
2020-05-04 12:50:00,51.37,51.41,51.16,51.19,678600.0,51.37,51.41,51.16,51.19,678600.0
2020-05-04 12:55:00,51.19,51.28,51.12,51.24,627215.0,51.19,51.28,51.12,51.24,627215.0
2020-05-04 13:00:00,51.24,51.3,51.18,51.25,366413.0,51.24,51.3,51.18,51.25,366413.0
2020-05-04 13:05:00,51.25,51.4,51.2,51.39,484107.0,51.25,51.4,51.2,51.39,484107.0
2020-05-04 13:10:00,51.38,51.39,51.05,51.09,963051.0,51.38,51.39,51.05,51.09,963051.0
2020-05-04 13:15:00,51.09,51.15,50.95,51.05,993092.0,51.09,51.15,50.95,51.05,993092.0
2020-05-04 13:20:00,51.05,51.13,51.0,51.13,500206.0,51.05,51.13,51.0,51.13,500206.0
2020-05-04 13:25:00,51.13,51.2,51.09,51.17,547027.0,51.13,51.2,51.09,51.17,547027.0
2020-05-04 13:30:00,51.17,51.4,51.17,51.38,574209.0,51.17,51.4,51.17,51.38,574209.0
2020-05-04 13:35:00,51.39,51.4,51.31,51.34,496359.0,51.39,51.4,51.31,51.34,496359.0
2020-05-04 13:40:00,51.35,51.43,51.25,51.27,437939.0,51.35,51.43,51.25,51.27,437939.0
2020-05-04 13:45:00,51.27,51.34,51.2,51.34,445340.0,51.27,51.34,51.2,51.34,445340.0
2020-05-04 13:50:00,51.34,51.36,51.28,51.33,325528.0,51.34,51.36,51.28,51.33,325528.0
2020-05-04 13:55:00,51.33,51.5,51.31,51.5,537095.0,51.33,51.5,51.31,51.5,537095.0
2020-05-04 14:00:00,51.49,51.53,51.42,51.47,358524.0,51.49,51.53,51.42,51.47,358524.0
2020-05-04 14:05:00,51.48,51.5,51.4,51.45,307691.0,51.48,51.5,51.4,51.45,307691.0
2020-05-04 14:10:00,51.44,51.64,51.44,51.6,441639.0,51.44,51.64,51.44,51.6,441639.0
2020-05-04 14:15:00,51.6,51.69,51.5,51.66,435933.0,51.6,51.69,51.5,51.66,435933.0
2020-05-04 14:20:00,51.66,51.73,51.62,51.68,356427.0,51.66,51.73,51.62,51.68,356427.0
2020-05-04 14:25:00,51.67,51.69,51.58,51.67,366959.0,51.67,51.69,51.58,51.67,366959.0
2020-05-04 14:30:00,51.67,51.75,51.52,51.54,533590.0,51.67,51.75,51.52,51.54,533590.0
2020-05-04 14:35:00,51.55,51.6,51.5,51.57,402180.0,51.55,51.6,51.5,51.57,402180.0
2020-05-04 14:40:00,51.57,51.69,51.55,51.63,405661.0,51.57,51.69,51.55,51.63,405661.0
2020-05-04 14:45:00,51.63,51.8,51.61,51.78,490602.0,51.63,51.8,51.61,51.78,490602.0
2020-05-04 14:50:00,51.78,51.84,51.71,51.79,623773.0,51.78,51.84,51.71,51.79,623773.0
2020-05-04 14:55:00,51.8,51.89,51.75,51.86,537530.0,51.8,51.89,51.75,51.86,537530.0
2020-05-04 15:00:00,51.85,51.93,51.8,51.88,535270.0,51.85,51.93,51.8,51.88,535270.0
2020-05-04 15:05:00,51.88,52.0,51.83,52.0,711310.0,51.88,52.0,51.83,52.0,711310.0
2020-05-04 15:10:00,52.0,52.07,51.93,52.01,921172.0,52.0,52.07,51.93,52.01,921172.0
2020-05-04 15:15:00,52.02,52.07,51.95,52.04,513905.0,52.02,52.07,51.95,52.04,513905.0
2020-05-04 15:20:00,52.04,52.09,52.0,52.06,518372.0,52.04,52.09,52.0,52.06,518372.0
2020-05-04 15:25:00,52.07,52.17,51.93,52.12,816487.0,52.07,52.17,51.93,52.12,816487.0
2020-05-04 15:30:00,52.13,52.23,52.07,52.23,601302.0,52.13,52.23,52.07,52.23,601302.0
2020-05-04 15:35:00,52.23,52.24,52.15,52.2,491775.0,52.23,52.24,52.15,52.2,491775.0
2020-05-04 15:40:00,52.21,52.34,52.19,52.28,652784.0,52.21,52.34,52.19,52.28,652784.0
2020-05-04 15:45:00,52.28,52.41,52.25,52.39,932542.0,52.28,52.41,52.25,52.39,932542.0
2020-05-04 15:50:00,52.39,52.46,52.28,52.35,1304186.0,52.39,52.46,52.28,52.35,1304186.0
2020-05-04 15:55:00,52.35,52.61,52.34,52.55,1832189.0,52.35,52.61,52.34,52.55,1832189.0
2020-05-05 09:30:00,53.43,53.51,53.05,53.07,2421905.0,53.43,53.51,53.05,53.07,2421905.0
2020-05-05 09:35:00,53.07,53.14,52.88,52.99,1636105.0,53.07,53.14,52.88,52.99,1636105.0
2020-05-05 09:40:00,53.0,53.3,52.98,53.07,1197273.0,53.0,53.3,52.98,53.07,1197273.0
2020-05-05 09:45:00,53.07,53.19,52.83,52.99,1425443.0,53.07,53.19,52.83,52.99,1425443.0
2020-05-05 09:50:00,52.98,52.99,52.68,52.8,1335195.0,52.98,52.99,52.68,52.8,1335195.0
2020-05-05 09:55:00,52.8,53.05,52.73,53.0,1112101.0,52.8,53.05,52.73,53.0,1112101.0
2020-05-05 10:00:00,53.0,53.17,52.92,53.06,1023828.0,53.0,53.17,52.92,53.06,1023828.0
2020-05-05 10:05:00,53.06,53.12,52.9,52.91,846233.0,53.06,53.12,52.9,52.91,846233.0
2020-05-05 10:10:00,52.91,52.94,52.56,52.57,1213271.0,52.91,52.94,52.56,52.57,1213271.0
2020-05-05 10:15:00,52.57,52.75,52.56,52.68,971608.0,52.57,52.75,52.56,52.68,971608.0
2020-05-05 10:20:00,52.68,52.85,52.46,52.49,1254200.0,52.68,52.85,52.46,52.49,1254200.0
2020-05-05 10:25:00,52.49,52.52,52.29,52.32,1256243.0,52.49,52.52,52.29,52.32,1256243.0
2020-05-05 10:30:00,52.33,52.61,52.3,52.53,1051731.0,52.33,52.61,52.3,52.53,1051731.0
2020-05-05 10:35:00,52.52,52.55,52.23,52.36,992549.0,52.52,52.55,52.23,52.36,992549.0
2020-05-05 10:40:00,52.36,52.44,52.18,52.44,840903.0,52.36,52.44,52.18,52.44,840903.0
2020-05-05 10:45:00,52.44,52.51,52.25,52.33,917874.0,52.44,52.51,52.25,52.33,917874.0
2020-05-05 10:50:00,52.32,52.43,52.25,52.35,658963.0,52.32,52.43,52.25,52.35,658963.0
2020-05-05 10:55:00,52.35,52.64,52.34,52.54,811813.0,52.35,52.64,52.34,52.54,811813.0
2020-05-05 11:00:00,52.54,52.7,52.46,52.69,797441.0,52.54,52.7,52.46,52.69,797441.0
2020-05-05 11:05:00,52.69,52.77,52.58,52.76,704201.0,52.69,52.77,52.58,52.76,704201.0
2020-05-05 11:10:00,52.76,52.78,52.48,52.5,589673.0,52.76,52.78,52.48,52.5,589673.0
2020-05-05 11:15:00,52.5,52.62,52.41,52.61,725808.0,52.5,52.62,52.41,52.61,725808.0
2020-05-05 11:20:00,52.61,52.77,52.6,52.72,742610.0,52.61,52.77,52.6,52.72,742610.0
2020-05-05 11:25:00,52.71,52.83,52.59,52.83,479091.0,52.71,52.83,52.59,52.83,479091.0
2020-05-05 11:30:00,52.82,52.89,52.79,52.84,474797.0,52.82,52.89,52.79,52.84,474797.0
2020-05-05 11:35:00,52.85,52.85,52.63,52.68,443524.0,52.85,52.85,52.63,52.68,443524.0
2020-05-05 11:40:00,52.68,52.84,52.68,52.83,358483.0,52.68,52.84,52.68,52.83,358483.0
2020-05-05 11:45:00,52.84,52.98,52.8,52.97,564512.0,52.84,52.98,52.8,52.97,564512.0
2020-05-05 11:50:00,52.97,53.04,52.88,52.89,488759.0,52.97,53.04,52.88,52.89,488759.0
2020-05-05 11:55:00,52.89,52.97,52.88,52.95,295863.0,52.89,52.97,52.88,52.95,295863.0
2020-05-05 12:00:00,52.95,53.0,52.89,52.97,332610.0,52.95,53.0,52.89,52.97,332610.0
2020-05-05 12:05:00,52.98,53.07,52.97,53.05,449203.0,52.98,53.07,52.97,53.05,449203.0
2020-05-05 12:10:00,53.04,53.05,52.87,52.91,392394.0,53.04,53.05,52.87,52.91,392394.0
2020-05-05 12:15:00,52.91,52.94,52.81,52.84,456303.0,52.91,52.94,52.81,52.84,456303.0
2020-05-05 12:20:00,52.84,52.89,52.7,52.76,391313.0,52.84,52.89,52.7,52.76,391313.0
2020-05-05 12:25:00,52.77,52.78,52.62,52.64,381397.0,52.77,52.78,52.62,52.64,381397.0
2020-05-05 12:30:00,52.64,52.72,52.61,52.66,373400.0,52.64,52.72,52.61,52.66,373400.0
2020-05-05 12:35:00,52.65,52.79,52.62,52.79,355174.0,52.65,52.79,52.62,52.79,355174.0
2020-05-05 12:40:00,52.79,52.79,52.52,52.6,476770.0,52.79,52.79,52.52,52.6,476770.0
2020-05-05 12:45:00,52.59,52.66,52.55,52.61,314891.0,52.59,52.66,52.55,52.61,314891.0
2020-05-05 12:50:00,52.61,52.72,52.56,52.67,224480.0,52.61,52.72,52.56,52.67,224480.0
2020-05-05 12:55:00,52.67,52.79,52.61,52.77,234868.0,52.67,52.79,52.61,52.77,234868.0
2020-05-05 13:00:00,52.76,52.85,52.75,52.79,335749.0,52.76,52.85,52.75,52.79,335749.0
2020-05-05 13:05:00,52.8,52.89,52.75,52.87,269641.0,52.8,52.89,52.75,52.87,269641.0
2020-05-05 13:10:00,52.87,52.91,52.82,52.86,294070.0,52.87,52.91,52.82,52.86,294070.0
2020-05-05 13:15:00,52.86,52.89,52.81,52.84,227038.0,52.86,52.89,52.81,52.84,227038.0
2020-05-05 13:20:00,52.83,52.88,52.78,52.86,337336.0,52.83,52.88,52.78,52.86,337336.0
2020-05-05 13:25:00,52.86,52.95,52.75,52.94,293527.0,52.86,52.95,52.75,52.94,293527.0
2020-05-05 13:30:00,52.94,52.98,52.91,52.94,297656.0,52.94,52.98,52.91,52.94,297656.0
2020-05-05 13:35:00,52.95,52.96,52.86,52.91,217375.0,52.95,52.96,52.86,52.91,217375.0
2020-05-05 13:40:00,52.91,52.96,52.88,52.92,165116.0,52.91,52.96,52.88,52.92,165116.0
2020-05-05 13:45:00,52.93,53.0,52.9,53.0,211592.0,52.93,53.0,52.9,53.0,211592.0
2020-05-05 13:50:00,53.0,53.02,52.95,52.98,287209.0,53.0,53.02,52.95,52.98,287209.0
2020-05-05 13:55:00,52.98,53.07,52.92,53.07,578042.0,52.98,53.07,52.92,53.07,578042.0
2020-05-05 14:00:00,53.06,53.11,53.0,53.05,563959.0,53.06,53.11,53.0,53.05,563959.0
2020-05-05 14:05:00,53.05,53.11,53.01,53.07,323421.0,53.05,53.11,53.01,53.07,323421.0
2020-05-05 14:10:00,53.07,53.15,53.04,53.12,399641.0,53.07,53.15,53.04,53.12,399641.0
2020-05-05 14:15:00,53.11,53.14,53.02,53.07,340157.0,53.11,53.14,53.02,53.07,340157.0
2020-05-05 14:20:00,53.06,53.07,52.95,53.05,377342.0,53.06,53.07,52.95,53.05,377342.0
2020-05-05 14:25:00,53.06,53.12,52.98,53.05,289896.0,53.06,53.12,52.98,53.05,289896.0
2020-05-05 14:30:00,53.05,53.05,52.92,52.95,322489.0,53.05,53.05,52.92,52.95,322489.0
2020-05-05 14:35:00,52.96,53.02,52.92,52.94,217079.0,52.96,53.02,52.92,52.94,217079.0
2020-05-05 14:40:00,52.95,53.01,52.88,52.99,364748.0,52.95,53.01,52.88,52.99,364748.0
2020-05-05 14:45:00,52.98,53.08,52.95,53.06,285074.0,52.98,53.08,52.95,53.06,285074.0
2020-05-05 14:50:00,53.06,53.15,53.04,53.13,342436.0,53.06,53.15,53.04,53.13,342436.0
2020-05-05 14:55:00,53.13,53.26,53.11,53.26,591931.0,53.13,53.26,53.11,53.26,591931.0
2020-05-05 15:00:00,53.26,53.26,53.09,53.11,465678.0,53.26,53.26,53.09,53.11,465678.0
2020-05-05 15:05:00,53.11,53.17,53.07,53.17,328022.0,53.11,53.17,53.07,53.17,328022.0
2020-05-05 15:10:00,53.17,53.18,53.06,53.1,304391.0,53.17,53.18,53.06,53.1,304391.0
2020-05-05 15:15:00,53.11,53.11,52.7,52.72,873594.0,53.11,53.11,52.7,52.72,873594.0
2020-05-05 15:20:00,52.71,52.77,52.56,52.65,759228.0,52.71,52.77,52.56,52.65,759228.0
2020-05-05 15:25:00,52.65,52.72,52.31,52.39,880550.0,52.65,52.72,52.31,52.39,880550.0
2020-05-05 15:30:00,52.39,52.44,52.12,52.19,1125197.0,52.39,52.44,52.12,52.19,1125197.0
2020-05-05 15:35:00,52.19,52.19,51.29,51.66,2203000.0,52.19,52.19,51.29,51.66,2203000.0
2020-05-05 15:40:00,51.66,51.88,51.52,51.84,1061573.0,51.66,51.88,51.52,51.84,1061573.0
2020-05-05 15:45:00,51.83,51.99,51.73,51.97,1128829.0,51.83,51.99,51.73,51.97,1128829.0
2020-05-05 15:50:00,51.98,52.26,51.98,52.15,1229746.0,51.98,52.26,51.98,52.15,1229746.0
2020-05-05 15:55:00,52.16,52.24,52.02,52.19,1468861.0,52.16,52.24,52.02,52.19,1468861.0
2020-05-06 09:30:00,52.42,52.66,52.18,52.27,1612879.0,52.42,52.66,52.18,52.27,1612879.0
2020-05-06 09:35:00,52.26,52.53,51.95,52.12,1288498.0,52.26,52.53,51.95,52.12,1288498.0
2020-05-06 09:40:00,52.12,52.37,52.11,52.21,1092941.0,52.12,52.37,52.11,52.21,1092941.0
2020-05-06 09:45:00,52.21,52.56,52.08,52.45,1099899.0,52.21,52.56,52.08,52.45,1099899.0
2020-05-06 09:50:00,52.44,52.61,52.3,52.38,1024733.0,52.44,52.61,52.3,52.38,1024733.0
2020-05-06 09:55:00,52.38,52.58,52.21,52.56,930629.0,52.38,52.58,52.21,52.56,930629.0
2020-05-06 10:00:00,52.57,52.57,52.11,52.12,676392.0,52.57,52.57,52.11,52.12,676392.0
2020-05-06 10:05:00,52.12,52.27,51.92,51.94,885645.0,52.12,52.27,51.92,51.94,885645.0
2020-05-06 10:10:00,51.94,52.15,51.88,52.14,895327.0,51.94,52.15,51.88,52.14,895327.0
2020-05-06 10:15:00,52.13,52.27,52.04,52.26,762826.0,52.13,52.27,52.04,52.26,762826.0
2020-05-06 10:20:00,52.26,52.36,52.19,52.33,586391.0,52.26,52.36,52.19,52.33,586391.0
2020-05-06 10:25:00,52.33,52.51,52.27,52.5,728944.0,52.33,52.51,52.27,52.5,728944.0
2020-05-06 10:30:00,52.49,52.75,52.46,52.69,1119698.0,52.49,52.75,52.46,52.69,1119698.0
2020-05-06 10:35:00,52.7,52.71,52.52,52.57,673541.0,52.7,52.71,52.52,52.57,673541.0
2020-05-06 10:40:00,52.57,52.91,52.49,52.88,865213.0,52.57,52.91,52.49,52.88,865213.0
2020-05-06 10:45:00,52.89,53.14,52.88,53.07,1131609.0,52.89,53.14,52.88,53.07,1131609.0
2020-05-06 10:50:00,53.06,53.09,52.83,52.9,963073.0,53.06,53.09,52.83,52.9,963073.0
2020-05-06 10:55:00,52.9,52.97,52.77,52.79,589224.0,52.9,52.97,52.77,52.79,589224.0
2020-05-06 11:00:00,52.79,53.05,52.79,52.9,559570.0,52.79,53.05,52.79,52.9,559570.0
2020-05-06 11:05:00,52.9,52.98,52.79,52.96,486149.0,52.9,52.98,52.79,52.96,486149.0
2020-05-06 11:10:00,52.95,52.99,52.74,52.78,570780.0,52.95,52.99,52.74,52.78,570780.0
2020-05-06 11:15:00,52.78,52.84,52.69,52.74,553417.0,52.78,52.84,52.69,52.74,553417.0
2020-05-06 11:20:00,52.75,52.78,52.59,52.68,642179.0,52.75,52.78,52.59,52.68,642179.0
2020-05-06 11:25:00,52.68,52.88,52.63,52.86,536530.0,52.68,52.88,52.63,52.86,536530.0
2020-05-06 11:30:00,52.86,52.94,52.8,52.81,530923.0,52.86,52.94,52.8,52.81,530923.0
2020-05-06 11:35:00,52.82,52.97,52.78,52.96,379352.0,52.82,52.97,52.78,52.96,379352.0
2020-05-06 11:40:00,52.97,53.01,52.76,52.77,564472.0,52.97,53.01,52.76,52.77,564472.0
2020-05-06 11:45:00,52.77,52.82,52.61,52.65,458300.0,52.77,52.82,52.61,52.65,458300.0
2020-05-06 11:50:00,52.64,52.73,52.51,52.7,558971.0,52.64,52.73,52.51,52.7,558971.0
2020-05-06 11:55:00,52.7,52.73,52.64,52.68,279325.0,52.7,52.73,52.64,52.68,279325.0
2020-05-06 12:00:00,52.67,52.79,52.6,52.77,348574.0,52.67,52.79,52.6,52.77,348574.0
2020-05-06 12:05:00,52.77,52.8,52.65,52.74,326406.0,52.77,52.8,52.65,52.74,326406.0
2020-05-06 12:10:00,52.74,52.83,52.7,52.8,247916.0,52.74,52.83,52.7,52.8,247916.0
2020-05-06 12:15:00,52.79,52.87,52.79,52.84,266506.0,52.79,52.87,52.79,52.84,266506.0
2020-05-06 12:20:00,52.85,52.87,52.77,52.85,316528.0,52.85,52.87,52.77,52.85,316528.0
2020-05-06 12:25:00,52.84,52.86,52.7,52.73,299110.0,52.84,52.86,52.7,52.73,299110.0
2020-05-06 12:30:00,52.73,52.85,52.71,52.84,161056.0,52.73,52.85,52.71,52.84,161056.0
2020-05-06 12:35:00,52.85,52.95,52.82,52.9,293626.0,52.85,52.95,52.82,52.9,293626.0
2020-05-06 12:40:00,52.9,52.97,52.83,52.97,263707.0,52.9,52.97,52.83,52.97,263707.0
2020-05-06 12:45:00,52.96,53.05,52.93,53.02,370369.0,52.96,53.05,52.93,53.02,370369.0
2020-05-06 12:50:00,53.01,53.03,52.96,52.98,237144.0,53.01,53.03,52.96,52.98,237144.0
2020-05-06 12:55:00,52.98,53.02,52.9,52.93,298066.0,52.98,53.02,52.9,52.93,298066.0
2020-05-06 13:00:00,52.94,52.99,52.85,52.92,318778.0,52.94,52.99,52.85,52.92,318778.0
2020-05-06 13:05:00,52.91,52.95,52.86,52.9,193595.0,52.91,52.95,52.86,52.9,193595.0
2020-05-06 13:10:00,52.9,53.04,52.84,53.02,299167.0,52.9,53.04,52.84,53.02,299167.0
2020-05-06 13:15:00,53.02,53.1,53.01,53.08,414332.0,53.02,53.1,53.01,53.08,414332.0
2020-05-06 13:20:00,53.07,53.1,52.89,53.04,472772.0,53.07,53.1,52.89,53.04,472772.0
2020-05-06 13:25:00,53.03,53.07,52.99,53.0,219051.0,53.03,53.07,52.99,53.0,219051.0
2020-05-06 13:30:00,53.01,53.05,52.94,52.97,211292.0,53.01,53.05,52.94,52.97,211292.0
2020-05-06 13:35:00,52.98,53.13,52.95,53.1,308339.0,52.98,53.13,52.95,53.1,308339.0
2020-05-06 13:40:00,53.09,53.13,53.08,53.1,264119.0,53.09,53.13,53.08,53.1,264119.0
2020-05-06 13:45:00,53.1,53.31,53.08,53.23,699736.0,53.1,53.31,53.08,53.23,699736.0
2020-05-06 13:50:00,53.24,53.29,53.2,53.26,298136.0,53.24,53.29,53.2,53.26,298136.0
2020-05-06 13:55:00,53.27,53.29,53.19,53.22,285565.0,53.27,53.29,53.19,53.22,285565.0
2020-05-06 14:00:00,53.22,53.23,53.06,53.09,386600.0,53.22,53.23,53.06,53.09,386600.0
2020-05-06 14:05:00,53.09,53.12,52.97,53.0,398576.0,53.09,53.12,52.97,53.0,398576.0
2020-05-06 14:10:00,53.0,53.0,52.86,52.91,406841.0,53.0,53.0,52.86,52.91,406841.0
2020-05-06 14:15:00,52.91,53.02,52.91,52.95,344284.0,52.91,53.02,52.91,52.95,344284.0
2020-05-06 14:20:00,52.95,53.06,52.92,53.04,236315.0,52.95,53.06,52.92,53.04,236315.0
2020-05-06 14:25:00,53.04,53.1,53.01,53.02,328335.0,53.04,53.1,53.01,53.02,328335.0
2020-05-06 14:30:00,53.02,53.08,52.94,53.07,323356.0,53.02,53.08,52.94,53.07,323356.0
2020-05-06 14:35:00,53.06,53.14,53.02,53.14,407913.0,53.06,53.14,53.02,53.14,407913.0
2020-05-06 14:40:00,53.14,53.18,53.06,53.15,390584.0,53.14,53.18,53.06,53.15,390584.0
2020-05-06 14:45:00,53.15,53.15,53.02,53.07,342020.0,53.15,53.15,53.02,53.07,342020.0
2020-05-06 14:50:00,53.06,53.2,53.04,53.2,321683.0,53.06,53.2,53.04,53.2,321683.0
2020-05-06 14:55:00,53.2,53.21,53.0,53.02,616815.0,53.2,53.21,53.0,53.02,616815.0
2020-05-06 15:00:00,53.01,53.05,52.77,52.8,613171.0,53.01,53.05,52.77,52.8,613171.0
2020-05-06 15:05:00,52.81,52.88,52.79,52.87,389085.0,52.81,52.88,52.79,52.87,389085.0
2020-05-06 15:10:00,52.87,52.92,52.68,52.73,790698.0,52.87,52.92,52.68,52.73,790698.0
2020-05-06 15:15:00,52.73,52.76,52.65,52.72,567909.0,52.73,52.76,52.65,52.72,567909.0
2020-05-06 15:20:00,52.72,52.83,52.65,52.67,524930.0,52.72,52.83,52.65,52.67,524930.0
2020-05-06 15:25:00,52.67,52.71,52.6,52.69,588515.0,52.67,52.71,52.6,52.69,588515.0
2020-05-06 15:30:00,52.68,52.68,52.39,52.4,680583.0,52.68,52.68,52.39,52.4,680583.0
2020-05-06 15:35:00,52.41,52.44,52.18,52.31,1081419.0,52.41,52.44,52.18,52.31,1081419.0
2020-05-06 15:40:00,52.32,52.39,52.16,52.21,1054246.0,52.32,52.39,52.16,52.21,1054246.0
2020-05-06 15:45:00,52.2,52.33,52.07,52.15,846203.0,52.2,52.33,52.07,52.15,846203.0
2020-05-06 15:50:00,52.14,52.29,52.08,52.24,842566.0,52.14,52.29,52.08,52.24,842566.0
2020-05-06 15:55:00,52.24,52.26,52.13,52.17,821604.0,52.24,52.26,52.13,52.17,821604.0
2020-05-07 09:30:00,52.93,52.97,52.58,52.81,2006331.0,52.93,52.97,52.58,52.81,2006331.0
2020-05-07 09:35:00,52.8,52.95,52.46,52.63,1462621.0,52.8,52.95,52.46,52.63,1462621.0
2020-05-07 09:40:00,52.63,52.84,52.58,52.61,1224595.0,52.63,52.84,52.58,52.61,1224595.0
2020-05-07 09:45:00,52.6,52.6,52.21,52.25,1225849.0,52.6,52.6,52.21,52.25,1225849.0
2020-05-07 09:50:00,52.25,52.34,52.08,52.21,1208678.0,52.25,52.34,52.08,52.21,1208678.0
2020-05-07 09:55:00,52.21,52.32,52.01,52.21,1436869.0,52.21,52.32,52.01,52.21,1436869.0
2020-05-07 10:00:00,52.2,52.27,52.01,52.11,1260028.0,52.2,52.27,52.01,52.11,1260028.0
2020-05-07 10:05:00,52.11,52.19,51.77,51.96,1594569.0,52.11,52.19,51.77,51.96,1594569.0
2020-05-07 10:10:00,51.96,52.02,51.71,51.84,1324670.0,51.96,52.02,51.71,51.84,1324670.0
2020-05-07 10:15:00,51.84,51.94,51.74,51.91,845863.0,51.84,51.94,51.74,51.91,845863.0
2020-05-07 10:20:00,51.91,51.98,51.81,51.89,729837.0,51.91,51.98,51.81,51.89,729837.0
2020-05-07 10:25:00,51.9,52.21,51.81,52.14,871310.0,51.9,52.21,51.81,52.14,871310.0
2020-05-07 10:30:00,52.13,52.25,52.13,52.18,534854.0,52.13,52.25,52.13,52.18,534854.0
2020-05-07 10:35:00,52.18,52.18,51.84,51.87,685907.0,52.18,52.18,51.84,51.87,685907.0
2020-05-07 10:40:00,51.86,52.04,51.85,51.88,608202.0,51.86,52.04,51.85,51.88,608202.0
2020-05-07 10:45:00,51.88,51.98,51.62,51.71,1162498.0,51.88,51.98,51.62,51.71,1162498.0
2020-05-07 10:50:00,51.71,51.8,51.67,51.75,399717.0,51.71,51.8,51.67,51.75,399717.0
2020-05-07 10:55:00,51.74,51.9,51.62,51.89,565013.0,51.74,51.9,51.62,51.89,565013.0
2020-05-07 11:00:00,51.89,52.12,51.88,52.04,931891.0,51.89,52.12,51.88,52.04,931891.0
2020-05-07 11:05:00,52.04,52.15,51.98,52.1,452657.0,52.04,52.15,51.98,52.1,452657.0
2020-05-07 11:10:00,52.09,52.14,52.03,52.06,362307.0,52.09,52.14,52.03,52.06,362307.0
2020-05-07 11:15:00,52.05,52.15,52.0,52.03,420508.0,52.05,52.15,52.0,52.03,420508.0
2020-05-07 11:20:00,52.04,52.05,51.89,51.97,655115.0,52.04,52.05,51.89,51.97,655115.0
2020-05-07 11:25:00,51.96,52.05,51.9,52.0,337408.0,51.96,52.05,51.9,52.0,337408.0
2020-05-07 11:30:00,52.0,52.05,51.89,52.04,382896.0,52.0,52.05,51.89,52.04,382896.0
2020-05-07 11:35:00,52.05,52.11,52.0,52.04,484888.0,52.05,52.11,52.0,52.04,484888.0
2020-05-07 11:40:00,52.05,52.17,52.01,52.14,344548.0,52.05,52.17,52.01,52.14,344548.0
2020-05-07 11:45:00,52.14,52.27,52.14,52.23,702316.0,52.14,52.27,52.14,52.23,702316.0
2020-05-07 11:50:00,52.24,52.24,52.05,52.11,381394.0,52.24,52.24,52.05,52.11,381394.0
2020-05-07 11:55:00,52.11,52.15,52.08,52.09,300602.0,52.11,52.15,52.08,52.09,300602.0
2020-05-07 12:00:00,52.09,52.24,52.08,52.18,501875.0,52.09,52.24,52.08,52.18,501875.0
2020-05-07 12:05:00,52.17,52.18,52.03,52.04,331287.0,52.17,52.18,52.03,52.04,331287.0
2020-05-07 12:10:00,52.03,52.09,52.01,52.04,233574.0,52.03,52.09,52.01,52.04,233574.0
2020-05-07 12:15:00,52.04,52.18,52.01,52.13,298168.0,52.04,52.18,52.01,52.13,298168.0
2020-05-07 12:20:00,52.13,52.22,52.11,52.18,434544.0,52.13,52.22,52.11,52.18,434544.0
2020-05-07 12:25:00,52.18,52.24,52.08,52.13,323124.0,52.18,52.24,52.08,52.13,323124.0
2020-05-07 12:30:00,52.13,52.18,52.02,52.09,311035.0,52.13,52.18,52.02,52.09,311035.0
2020-05-07 12:35:00,52.08,52.23,52.03,52.22,334338.0,52.08,52.23,52.03,52.22,334338.0
2020-05-07 12:40:00,52.22,52.4,52.22,52.38,775791.0,52.22,52.4,52.22,52.38,775791.0
2020-05-07 12:45:00,52.39,52.4,52.28,52.34,423773.0,52.39,52.4,52.28,52.34,423773.0
2020-05-07 12:50:00,52.33,52.4,52.29,52.39,247891.0,52.33,52.4,52.29,52.39,247891.0
2020-05-07 12:55:00,52.39,52.48,52.38,52.43,374782.0,52.39,52.48,52.38,52.43,374782.0
2020-05-07 13:00:00,52.42,52.47,52.37,52.47,295622.0,52.42,52.47,52.37,52.47,295622.0
2020-05-07 13:05:00,52.47,52.48,52.39,52.42,204709.0,52.47,52.48,52.39,52.42,204709.0
2020-05-07 13:10:00,52.41,52.52,52.37,52.51,367349.0,52.41,52.52,52.37,52.51,367349.0
2020-05-07 13:15:00,52.51,52.51,52.43,52.47,225074.0,52.51,52.51,52.43,52.47,225074.0
2020-05-07 13:20:00,52.47,52.51,52.41,52.42,265415.0,52.47,52.51,52.41,52.42,265415.0
2020-05-07 13:25:00,52.41,52.42,52.3,52.36,311221.0,52.41,52.42,52.3,52.36,311221.0
2020-05-07 13:30:00,52.36,52.4,52.34,52.38,203038.0,52.36,52.4,52.34,52.38,203038.0
2020-05-07 13:35:00,52.37,52.4,52.31,52.34,183876.0,52.37,52.4,52.31,52.34,183876.0
2020-05-07 13:40:00,52.35,52.35,52.26,52.3,200566.0,52.35,52.35,52.26,52.3,200566.0
2020-05-07 13:45:00,52.3,52.31,52.23,52.28,172135.0,52.3,52.31,52.23,52.28,172135.0
2020-05-07 13:50:00,52.28,52.31,52.12,52.18,516127.0,52.28,52.31,52.12,52.18,516127.0
2020-05-07 13:55:00,52.19,52.32,52.18,52.31,230378.0,52.19,52.32,52.18,52.31,230378.0
2020-05-07 14:00:00,52.31,52.32,52.23,52.27,241230.0,52.31,52.32,52.23,52.27,241230.0
2020-05-07 14:05:00,52.27,52.28,52.14,52.15,369435.0,52.27,52.28,52.14,52.15,369435.0
2020-05-07 14:10:00,52.15,52.15,52.01,52.02,473831.0,52.15,52.15,52.01,52.02,473831.0
2020-05-07 14:15:00,52.03,52.08,51.96,52.02,331722.0,52.03,52.08,51.96,52.02,331722.0
2020-05-07 14:20:00,52.02,52.03,51.81,51.88,622451.0,52.02,52.03,51.81,51.88,622451.0
2020-05-07 14:25:00,51.88,51.96,51.85,51.95,280991.0,51.88,51.96,51.85,51.95,280991.0
2020-05-07 14:30:00,51.94,52.03,51.93,51.97,342948.0,51.94,52.03,51.93,51.97,342948.0
2020-05-07 14:35:00,51.96,52.0,51.84,51.86,368787.0,51.96,52.0,51.84,51.86,368787.0
2020-05-07 14:40:00,51.86,51.9,51.76,51.83,573231.0,51.86,51.9,51.76,51.83,573231.0
2020-05-07 14:45:00,51.83,51.83,51.71,51.73,514042.0,51.83,51.83,51.71,51.73,514042.0
2020-05-07 14:50:00,51.73,51.88,51.68,51.83,633721.0,51.73,51.88,51.68,51.83,633721.0
2020-05-07 14:55:00,51.83,51.94,51.82,51.86,454607.0,51.83,51.94,51.82,51.86,454607.0
2020-05-07 15:00:00,51.87,51.88,51.69,51.83,588304.0,51.87,51.88,51.69,51.83,588304.0
2020-05-07 15:05:00,51.83,51.96,51.82,51.94,396177.0,51.83,51.96,51.82,51.94,396177.0
2020-05-07 15:10:00,51.94,52.02,51.89,51.96,471016.0,51.94,52.02,51.89,51.96,471016.0
2020-05-07 15:15:00,51.96,51.97,51.68,51.8,721986.0,51.96,51.97,51.68,51.8,721986.0
2020-05-07 15:20:00,51.79,51.9,51.74,51.89,456582.0,51.79,51.9,51.74,51.89,456582.0
2020-05-07 15:25:00,51.89,51.94,51.82,51.86,335859.0,51.89,51.94,51.82,51.86,335859.0
2020-05-07 15:30:00,51.86,51.89,51.75,51.85,508243.0,51.86,51.89,51.75,51.85,508243.0
2020-05-07 15:35:00,51.84,51.89,51.77,51.79,333801.0,51.84,51.89,51.77,51.79,333801.0
2020-05-07 15:40:00,51.78,51.86,51.76,51.8,359639.0,51.78,51.86,51.76,51.8,359639.0
2020-05-07 15:45:00,51.81,51.87,51.72,51.77,541783.0,51.81,51.87,51.72,51.77,541783.0
2020-05-07 15:50:00,51.77,51.92,51.75,51.79,683743.0,51.77,51.92,51.75,51.79,683743.0
2020-05-07 15:55:00,51.8,51.95,51.77,51.95,1169213.0,51.8,51.95,51.77,51.95,1169213.0
2020-05-08 09:30:00,52.15,52.27,51.88,51.98,1654230.0,52.15,52.27,51.88,51.98,1654230.0
2020-05-08 09:35:00,51.97,52.27,51.81,52.23,1221942.0,51.97,52.27,51.81,52.23,1221942.0
2020-05-08 09:40:00,52.23,52.26,51.97,52.15,1039542.0,52.23,52.26,51.97,52.15,1039542.0
2020-05-08 09:45:00,52.16,52.44,52.15,52.43,1141709.0,52.16,52.44,52.15,52.43,1141709.0
2020-05-08 09:50:00,52.43,52.58,52.37,52.48,1290776.0,52.43,52.58,52.37,52.48,1290776.0
2020-05-08 09:55:00,52.48,52.63,52.41,52.54,884840.0,52.48,52.63,52.41,52.54,884840.0
2020-05-08 10:00:00,52.54,52.67,52.53,52.6,742290.0,52.54,52.67,52.53,52.6,742290.0
2020-05-08 10:05:00,52.6,52.61,52.46,52.49,488492.0,52.6,52.61,52.46,52.49,488492.0
2020-05-08 10:10:00,52.49,52.58,52.37,52.57,812985.0,52.49,52.58,52.37,52.57,812985.0
2020-05-08 10:15:00,52.57,52.83,52.52,52.82,1067607.0,52.57,52.83,52.52,52.82,1067607.0
2020-05-08 10:20:00,52.83,52.91,52.76,52.81,753904.0,52.83,52.91,52.76,52.81,753904.0
2020-05-08 10:25:00,52.82,53.0,52.77,52.98,895709.0,52.82,53.0,52.77,52.98,895709.0
2020-05-08 10:30:00,52.99,53.08,52.85,53.02,1049904.0,52.99,53.08,52.85,53.02,1049904.0
2020-05-08 10:35:00,53.01,53.13,52.99,53.04,721140.0,53.01,53.13,52.99,53.04,721140.0
2020-05-08 10:40:00,53.05,53.08,52.92,52.95,574457.0,53.05,53.08,52.92,52.95,574457.0
2020-05-08 10:45:00,52.95,52.97,52.77,52.77,605136.0,52.95,52.97,52.77,52.77,605136.0
2020-05-08 10:50:00,52.78,52.89,52.75,52.88,591103.0,52.78,52.89,52.75,52.88,591103.0
2020-05-08 10:55:00,52.87,53.04,52.86,53.01,585469.0,52.87,53.04,52.86,53.01,585469.0
2020-05-08 11:00:00,53.01,53.1,52.95,52.97,583673.0,53.01,53.1,52.95,52.97,583673.0
2020-05-08 11:05:00,52.96,53.19,52.96,53.17,607114.0,52.96,53.19,52.96,53.17,607114.0
2020-05-08 11:10:00,53.17,53.27,53.1,53.15,596893.0,53.17,53.27,53.1,53.15,596893.0
2020-05-08 11:15:00,53.15,53.16,53.05,53.08,318650.0,53.15,53.16,53.05,53.08,318650.0
2020-05-08 11:20:00,53.08,53.12,52.99,53.11,478694.0,53.08,53.12,52.99,53.11,478694.0
2020-05-08 11:25:00,53.1,53.12,52.95,53.0,326688.0,53.1,53.12,52.95,53.0,326688.0
2020-05-08 11:30:00,53.0,53.1,52.96,53.1,305381.0,53.0,53.1,52.96,53.1,305381.0
2020-05-08 11:35:00,53.1,53.2,53.1,53.18,361235.0,53.1,53.2,53.1,53.18,361235.0
2020-05-08 11:40:00,53.19,53.22,53.1,53.2,245364.0,53.19,53.22,53.1,53.2,245364.0
2020-05-08 11:45:00,53.2,53.2,53.03,53.05,244310.0,53.2,53.2,53.03,53.05,244310.0
2020-05-08 11:50:00,53.05,53.06,52.94,52.98,406483.0,53.05,53.06,52.94,52.98,406483.0
2020-05-08 11:55:00,52.98,53.05,52.95,53.03,246771.0,52.98,53.05,52.95,53.03,246771.0
2020-05-08 12:00:00,53.03,53.05,52.91,52.97,267651.0,53.03,53.05,52.91,52.97,267651.0
2020-05-08 12:05:00,52.97,53.04,52.94,52.99,253937.0,52.97,53.04,52.94,52.99,253937.0
2020-05-08 12:10:00,52.99,53.0,52.94,52.97,134516.0,52.99,53.0,52.94,52.97,134516.0
2020-05-08 12:15:00,52.96,53.0,52.82,52.87,380107.0,52.96,53.0,52.82,52.87,380107.0
2020-05-08 12:20:00,52.87,52.95,52.86,52.93,211407.0,52.87,52.95,52.86,52.93,211407.0
2020-05-08 12:25:00,52.93,52.96,52.85,52.95,202231.0,52.93,52.96,52.85,52.95,202231.0
2020-05-08 12:30:00,52.95,53.04,52.92,53.0,242884.0,52.95,53.04,52.92,53.0,242884.0
2020-05-08 12:35:00,53.01,53.08,52.99,53.01,229359.0,53.01,53.08,52.99,53.01,229359.0
2020-05-08 12:40:00,53.0,53.09,53.0,53.05,165447.0,53.0,53.09,53.0,53.05,165447.0
2020-05-08 12:45:00,53.05,53.09,52.97,52.99,246625.0,53.05,53.09,52.97,52.99,246625.0
2020-05-08 12:50:00,52.98,53.01,52.94,52.97,178294.0,52.98,53.01,52.94,52.97,178294.0
2020-05-08 12:55:00,52.97,52.98,52.92,52.98,133399.0,52.97,52.98,52.92,52.98,133399.0
2020-05-08 13:00:00,52.98,52.99,52.94,52.96,158677.0,52.98,52.99,52.94,52.96,158677.0
2020-05-08 13:05:00,52.96,52.98,52.75,52.84,429601.0,52.96,52.98,52.75,52.84,429601.0
2020-05-08 13:10:00,52.84,52.89,52.82,52.87,190666.0,52.84,52.89,52.82,52.87,190666.0
2020-05-08 13:15:00,52.87,52.89,52.76,52.76,171741.0,52.87,52.89,52.76,52.76,171741.0
2020-05-08 13:20:00,52.77,52.82,52.69,52.7,319617.0,52.77,52.82,52.69,52.7,319617.0
2020-05-08 13:25:00,52.69,52.72,52.63,52.68,278106.0,52.69,52.72,52.63,52.68,278106.0
2020-05-08 13:30:00,52.68,52.79,52.66,52.77,332847.0,52.68,52.79,52.66,52.77,332847.0
2020-05-08 13:35:00,52.77,52.78,52.64,52.66,209267.0,52.77,52.78,52.64,52.66,209267.0
2020-05-08 13:40:00,52.66,52.72,52.5,52.55,494601.0,52.66,52.72,52.5,52.55,494601.0
2020-05-08 13:45:00,52.56,52.6,52.51,52.55,297035.0,52.56,52.6,52.51,52.55,297035.0
2020-05-08 13:50:00,52.55,52.63,52.53,52.57,324545.0,52.55,52.63,52.53,52.57,324545.0
2020-05-08 13:55:00,52.57,52.71,52.56,52.69,261380.0,52.57,52.71,52.56,52.69,261380.0
2020-05-08 14:00:00,52.68,52.75,52.64,52.69,287873.0,52.68,52.75,52.64,52.69,287873.0
2020-05-08 14:05:00,52.7,52.74,52.51,52.53,374812.0,52.7,52.74,52.51,52.53,374812.0
2020-05-08 14:10:00,52.54,52.7,52.5,52.69,309400.0,52.54,52.7,52.5,52.69,309400.0
2020-05-08 14:15:00,52.69,52.81,52.67,52.79,389544.0,52.69,52.81,52.67,52.79,389544.0
2020-05-08 14:20:00,52.79,52.86,52.78,52.85,327794.0,52.79,52.86,52.78,52.85,327794.0
2020-05-08 14:25:00,52.84,52.94,52.84,52.91,261014.0,52.84,52.94,52.84,52.91,261014.0
2020-05-08 14:30:00,52.92,52.93,52.86,52.89,307093.0,52.92,52.93,52.86,52.89,307093.0
2020-05-08 14:35:00,52.89,52.9,52.78,52.85,383419.0,52.89,52.9,52.78,52.85,383419.0
2020-05-08 14:40:00,52.85,52.9,52.85,52.87,204755.0,52.85,52.9,52.85,52.87,204755.0
2020-05-08 14:45:00,52.87,52.9,52.81,52.81,264663.0,52.87,52.9,52.81,52.81,264663.0
2020-05-08 14:50:00,52.82,52.9,52.8,52.87,236978.0,52.82,52.9,52.8,52.87,236978.0
2020-05-08 14:55:00,52.87,52.92,52.85,52.89,295957.0,52.87,52.92,52.85,52.89,295957.0
2020-05-08 15:00:00,52.88,53.03,52.87,52.99,594523.0,52.88,53.03,52.87,52.99,594523.0
2020-05-08 15:05:00,52.98,52.99,52.88,52.9,328552.0,52.98,52.99,52.88,52.9,328552.0
2020-05-08 15:10:00,52.89,52.92,52.78,52.88,393679.0,52.89,52.92,52.78,52.88,393679.0
2020-05-08 15:15:00,52.88,52.92,52.81,52.86,273752.0,52.88,52.92,52.81,52.86,273752.0
2020-05-08 15:20:00,52.85,52.9,52.81,52.87,233202.0,52.85,52.9,52.81,52.87,233202.0
2020-05-08 15:25:00,52.88,52.98,52.88,52.96,358937.0,52.88,52.98,52.88,52.96,358937.0
2020-05-08 15:30:00,52.95,53.0,52.86,53.0,376203.0,52.95,53.0,52.86,53.0,376203.0
2020-05-08 15:35:00,53.0,53.05,52.95,53.01,350478.0,53.0,53.05,52.95,53.01,350478.0
2020-05-08 15:40:00,53.01,53.05,52.98,53.03,367837.0,53.01,53.05,52.98,53.03,367837.0
2020-05-08 15:45:00,53.04,53.1,53.0,53.06,532752.0,53.04,53.1,53.0,53.06,532752.0
2020-05-08 15:50:00,53.05,53.14,52.99,53.11,637924.0,53.05,53.14,52.99,53.11,637924.0
2020-05-08 15:55:00,53.11,53.22,53.08,53.19,1231263.0,53.11,53.22,53.08,53.19,1231263.0
2020-05-11 09:30:00,52.89,53.6,52.75,53.59,2231427.0,52.89,53.6,52.75,53.59,2231427.0
2020-05-11 09:35:00,53.59,54.18,53.44,54.06,2170255.0,53.59,54.18,53.44,54.06,2170255.0
2020-05-11 09:40:00,54.07,54.29,54.0,54.29,1984914.0,54.07,54.29,54.0,54.29,1984914.0
2020-05-11 09:45:00,54.29,54.53,54.25,54.36,1971124.0,54.29,54.53,54.25,54.36,1971124.0
2020-05-11 09:50:00,54.34,54.72,54.34,54.63,1772344.0,54.34,54.72,54.34,54.63,1772344.0
2020-05-11 09:55:00,54.63,54.84,54.45,54.72,2288491.0,54.63,54.84,54.45,54.72,2288491.0
2020-05-11 10:00:00,54.72,55.18,54.7,55.16,3269647.0,54.72,55.18,54.7,55.16,3269647.0
2020-05-11 10:05:00,55.15,55.23,54.86,54.96,2295377.0,55.15,55.23,54.86,54.96,2295377.0
2020-05-11 10:10:00,54.96,55.01,54.64,54.7,1810052.0,54.96,55.01,54.64,54.7,1810052.0
2020-05-11 10:15:00,54.7,54.89,54.69,54.87,1329928.0,54.7,54.89,54.69,54.87,1329928.0
2020-05-11 10:20:00,54.88,55.06,54.81,54.83,1156185.0,54.88,55.06,54.81,54.83,1156185.0
2020-05-11 10:25:00,54.82,54.88,54.68,54.82,751534.0,54.82,54.88,54.68,54.82,751534.0
2020-05-11 10:30:00,54.81,54.82,54.57,54.61,906907.0,54.81,54.82,54.57,54.61,906907.0
2020-05-11 10:35:00,54.61,54.74,54.44,54.73,1226503.0,54.61,54.74,54.44,54.73,1226503.0
2020-05-11 10:40:00,54.73,54.9,54.69,54.86,943482.0,54.73,54.9,54.69,54.86,943482.0
2020-05-11 10:45:00,54.85,55.1,54.8,55.05,1228392.0,54.85,55.1,54.8,55.05,1228392.0
2020-05-11 10:50:00,55.06,55.16,54.94,54.95,1179064.0,55.06,55.16,54.94,54.95,1179064.0
2020-05-11 10:55:00,54.95,54.96,54.75,54.78,1109574.0,54.95,54.96,54.75,54.78,1109574.0
2020-05-11 11:00:00,54.78,54.96,54.76,54.87,753511.0,54.78,54.96,54.76,54.87,753511.0
2020-05-11 11:05:00,54.86,54.95,54.7,54.95,696874.0,54.86,54.95,54.7,54.95,696874.0
2020-05-11 11:10:00,54.95,55.09,54.92,55.06,891300.0,54.95,55.09,54.92,55.06,891300.0
2020-05-11 11:15:00,55.06,55.25,55.04,55.24,1199964.0,55.06,55.25,55.04,55.24,1199964.0
2020-05-11 11:20:00,55.23,55.33,55.12,55.29,1079487.0,55.23,55.33,55.12,55.29,1079487.0
2020-05-11 11:25:00,55.29,55.29,55.1,55.21,742868.0,55.29,55.29,55.1,55.21,742868.0
2020-05-11 11:30:00,55.21,55.36,55.11,55.3,645069.0,55.21,55.36,55.11,55.3,645069.0
2020-05-11 11:35:00,55.3,55.37,55.18,55.19,976702.0,55.3,55.37,55.18,55.19,976702.0
2020-05-11 11:40:00,55.18,55.19,55.05,55.05,797021.0,55.18,55.19,55.05,55.05,797021.0
2020-05-11 11:45:00,55.06,55.19,55.02,55.16,870389.0,55.06,55.19,55.02,55.16,870389.0
2020-05-11 11:50:00,55.16,55.29,55.05,55.27,743653.0,55.16,55.29,55.05,55.27,743653.0
2020-05-11 11:55:00,55.26,55.35,55.19,55.35,474690.0,55.26,55.35,55.19,55.35,474690.0
2020-05-11 12:00:00,55.33,55.42,55.14,55.19,797305.0,55.33,55.42,55.14,55.19,797305.0
2020-05-11 12:05:00,55.2,55.21,55.04,55.06,489563.0,55.2,55.21,55.04,55.06,489563.0
2020-05-11 12:10:00,55.07,55.13,55.04,55.12,408498.0,55.07,55.13,55.04,55.12,408498.0
2020-05-11 12:15:00,55.13,55.19,55.0,55.19,468528.0,55.13,55.19,55.0,55.19,468528.0
2020-05-11 12:20:00,55.19,55.25,55.13,55.16,578557.0,55.19,55.25,55.13,55.16,578557.0
2020-05-11 12:25:00,55.17,55.22,55.12,55.18,237765.0,55.17,55.22,55.12,55.18,237765.0
2020-05-11 12:30:00,55.18,55.19,55.06,55.1,319285.0,55.18,55.19,55.06,55.1,319285.0
2020-05-11 12:35:00,55.1,55.13,55.02,55.11,369866.0,55.1,55.13,55.02,55.11,369866.0
2020-05-11 12:40:00,55.11,55.25,55.07,55.24,340172.0,55.11,55.25,55.07,55.24,340172.0
2020-05-11 12:45:00,55.23,55.32,55.22,55.3,570451.0,55.23,55.32,55.22,55.3,570451.0
2020-05-11 12:50:00,55.3,55.33,55.18,55.2,340123.0,55.3,55.33,55.18,55.2,340123.0
2020-05-11 12:55:00,55.2,55.36,55.18,55.32,378923.0,55.2,55.36,55.18,55.32,378923.0
2020-05-11 13:00:00,55.33,55.33,55.22,55.25,254568.0,55.33,55.33,55.22,55.25,254568.0
2020-05-11 13:05:00,55.24,55.4,55.24,55.39,324146.0,55.24,55.4,55.24,55.39,324146.0
2020-05-11 13:10:00,55.39,55.46,55.38,55.4,517264.0,55.39,55.46,55.38,55.4,517264.0
2020-05-11 13:15:00,55.4,55.5,55.36,55.49,379921.0,55.4,55.5,55.36,55.49,379921.0
2020-05-11 13:20:00,55.49,55.5,55.4,55.42,480631.0,55.49,55.5,55.4,55.42,480631.0
2020-05-11 13:25:00,55.41,55.57,55.41,55.55,588008.0,55.41,55.57,55.41,55.55,588008.0
2020-05-11 13:30:00,55.55,55.6,55.5,55.57,463754.0,55.55,55.6,55.5,55.57,463754.0
2020-05-11 13:35:00,55.57,55.73,55.56,55.73,592001.0,55.57,55.73,55.56,55.73,592001.0
2020-05-11 13:40:00,55.73,55.73,55.54,55.58,768258.0,55.73,55.73,55.54,55.58,768258.0
2020-05-11 13:45:00,55.58,55.62,55.46,55.49,450232.0,55.58,55.62,55.46,55.49,450232.0
2020-05-11 13:50:00,55.48,55.67,55.44,55.65,596322.0,55.48,55.67,55.44,55.65,596322.0
2020-05-11 13:55:00,55.65,55.68,55.58,55.6,290265.0,55.65,55.68,55.58,55.6,290265.0
2020-05-11 14:00:00,55.6,55.68,55.58,55.62,336556.0,55.6,55.68,55.58,55.62,336556.0
2020-05-11 14:05:00,55.62,55.63,55.42,55.5,774140.0,55.62,55.63,55.42,55.5,774140.0
2020-05-11 14:10:00,55.51,55.65,55.49,55.55,455356.0,55.51,55.65,55.49,55.55,455356.0
2020-05-11 14:15:00,55.55,55.66,55.47,55.64,459804.0,55.55,55.66,55.47,55.64,459804.0
2020-05-11 14:20:00,55.64,55.73,55.62,55.71,319650.0,55.64,55.73,55.62,55.71,319650.0
2020-05-11 14:25:00,55.72,55.73,55.49,55.58,506406.0,55.72,55.73,55.49,55.58,506406.0
2020-05-11 14:30:00,55.58,55.69,55.53,55.63,325655.0,55.58,55.69,55.53,55.63,325655.0
2020-05-11 14:35:00,55.63,55.64,55.53,55.62,263821.0,55.63,55.64,55.53,55.62,263821.0
2020-05-11 14:40:00,55.62,55.8,55.6,55.76,613868.0,55.62,55.8,55.6,55.76,613868.0
2020-05-11 14:45:00,55.77,55.86,55.71,55.85,497060.0,55.77,55.86,55.71,55.85,497060.0
2020-05-11 14:50:00,55.85,55.86,55.75,55.76,350692.0,55.85,55.86,55.75,55.76,350692.0
2020-05-11 14:55:00,55.75,55.77,55.68,55.7,406098.0,55.75,55.77,55.68,55.7,406098.0
2020-05-11 15:00:00,55.7,55.79,55.64,55.66,385084.0,55.7,55.79,55.64,55.66,385084.0
2020-05-11 15:05:00,55.67,55.77,55.66,55.77,233851.0,55.67,55.77,55.66,55.77,233851.0
2020-05-11 15:10:00,55.77,55.84,55.67,55.67,477284.0,55.77,55.84,55.67,55.67,477284.0
2020-05-11 15:15:00,55.68,55.85,55.66,55.81,439197.0,55.68,55.85,55.66,55.81,439197.0
2020-05-11 15:20:00,55.8,55.81,55.63,55.68,443015.0,55.8,55.81,55.63,55.68,443015.0
2020-05-11 15:25:00,55.68,55.69,55.49,55.57,592446.0,55.68,55.69,55.49,55.57,592446.0
2020-05-11 15:30:00,55.57,55.62,55.49,55.52,518076.0,55.57,55.62,55.49,55.52,518076.0
2020-05-11 15:35:00,55.53,55.63,55.49,55.63,388289.0,55.53,55.63,55.49,55.63,388289.0
2020-05-11 15:40:00,55.63,55.67,55.55,55.61,520265.0,55.63,55.67,55.55,55.61,520265.0
2020-05-11 15:45:00,55.62,55.76,55.56,55.68,857138.0,55.62,55.76,55.56,55.68,857138.0
2020-05-11 15:50:00,55.67,55.8,55.62,55.71,768237.0,55.67,55.8,55.62,55.71,768237.0
2020-05-11 15:55:00,55.71,55.89,55.71,55.73,1600439.0,55.71,55.89,55.71,55.73,1600439.0
2020-05-12 09:30:00,56.14,56.58,55.9,56.07,3047016.0,56.14,56.58,55.9,56.07,3047016.0
2020-05-12 09:35:00,56.07,56.13,55.47,55.69,2072203.0,56.07,56.13,55.47,55.69,2072203.0
2020-05-12 09:40:00,55.69,55.94,55.66,55.73,1643615.0,55.69,55.94,55.66,55.73,1643615.0
2020-05-12 09:45:00,55.73,55.94,55.35,55.4,1600167.0,55.73,55.94,55.35,55.4,1600167.0
2020-05-12 09:50:00,55.4,55.44,54.76,54.8,2050021.0,55.4,55.44,54.76,54.8,2050021.0
2020-05-12 09:55:00,54.8,55.29,54.79,55.2,1649988.0,54.8,55.29,54.79,55.2,1649988.0
2020-05-12 10:00:00,55.21,55.37,55.08,55.22,1336988.0,55.21,55.37,55.08,55.22,1336988.0
2020-05-12 10:05:00,55.21,55.33,55.04,55.33,705873.0,55.21,55.33,55.04,55.33,705873.0
2020-05-12 10:10:00,55.33,55.43,55.03,55.03,774457.0,55.33,55.43,55.03,55.03,774457.0
2020-05-12 10:15:00,55.04,55.35,55.02,55.3,720921.0,55.04,55.35,55.02,55.3,720921.0
2020-05-12 10:20:00,55.3,55.54,55.23,55.5,885845.0,55.3,55.54,55.23,55.5,885845.0
2020-05-12 10:25:00,55.5,55.55,55.37,55.53,793675.0,55.5,55.55,55.37,55.53,793675.0
2020-05-12 10:30:00,55.53,55.84,55.49,55.8,1054376.0,55.53,55.84,55.49,55.8,1054376.0
2020-05-12 10:35:00,55.8,55.95,55.75,55.88,857013.0,55.8,55.95,55.75,55.88,857013.0
2020-05-12 10:40:00,55.87,56.0,55.81,55.9,851348.0,55.87,56.0,55.81,55.9,851348.0
2020-05-12 10:45:00,55.9,55.97,55.72,55.75,771931.0,55.9,55.97,55.72,55.75,771931.0
2020-05-12 10:50:00,55.75,55.9,55.69,55.88,637641.0,55.75,55.9,55.69,55.88,637641.0
2020-05-12 10:55:00,55.89,55.99,55.81,55.93,530914.0,55.89,55.99,55.81,55.93,530914.0
2020-05-12 11:00:00,55.93,56.07,55.89,56.05,572651.0,55.93,56.07,55.89,56.05,572651.0
2020-05-12 11:05:00,56.05,56.08,55.92,55.96,551493.0,56.05,56.08,55.92,55.96,551493.0
2020-05-12 11:10:00,55.97,56.05,55.94,55.99,318691.0,55.97,56.05,55.94,55.99,318691.0
2020-05-12 11:15:00,56.0,56.05,55.9,56.01,362604.0,56.0,56.05,55.9,56.01,362604.0
2020-05-12 11:20:00,56.0,56.11,55.9,56.1,444566.0,56.0,56.11,55.9,56.1,444566.0
2020-05-12 11:25:00,56.1,56.17,55.98,56.0,485256.0,56.1,56.17,55.98,56.0,485256.0
2020-05-12 11:30:00,56.01,56.07,55.9,55.91,393197.0,56.01,56.07,55.9,55.91,393197.0
2020-05-12 11:35:00,55.91,55.92,55.8,55.89,521943.0,55.91,55.92,55.8,55.89,521943.0
2020-05-12 11:40:00,55.89,55.92,55.83,55.89,196972.0,55.89,55.92,55.83,55.89,196972.0
2020-05-12 11:45:00,55.89,55.92,55.64,55.66,565638.0,55.89,55.92,55.64,55.66,565638.0
2020-05-12 11:50:00,55.66,55.76,55.63,55.72,328959.0,55.66,55.76,55.63,55.72,328959.0
2020-05-12 11:55:00,55.72,55.83,55.7,55.83,248306.0,55.72,55.83,55.7,55.83,248306.0
2020-05-12 12:00:00,55.83,55.86,55.75,55.79,221981.0,55.83,55.86,55.75,55.79,221981.0
2020-05-12 12:05:00,55.78,55.8,55.64,55.7,341461.0,55.78,55.8,55.64,55.7,341461.0
2020-05-12 12:10:00,55.7,55.7,55.56,55.63,458582.0,55.7,55.7,55.56,55.63,458582.0
2020-05-12 12:15:00,55.64,55.69,55.57,55.63,298940.0,55.64,55.69,55.57,55.63,298940.0
2020-05-12 12:20:00,55.62,55.73,55.59,55.7,278747.0,55.62,55.73,55.59,55.7,278747.0
2020-05-12 12:25:00,55.7,55.8,55.69,55.77,287438.0,55.7,55.8,55.69,55.77,287438.0
2020-05-12 12:30:00,55.78,55.83,55.74,55.77,258822.0,55.78,55.83,55.74,55.77,258822.0
2020-05-12 12:35:00,55.78,55.86,55.74,55.86,228371.0,55.78,55.86,55.74,55.86,228371.0
2020-05-12 12:40:00,55.85,55.91,55.82,55.9,258940.0,55.85,55.91,55.82,55.9,258940.0
2020-05-12 12:45:00,55.9,55.96,55.88,55.93,234191.0,55.9,55.96,55.88,55.93,234191.0
2020-05-12 12:50:00,55.92,55.95,55.84,55.88,240311.0,55.92,55.95,55.84,55.88,240311.0
2020-05-12 12:55:00,55.88,56.02,55.87,55.96,412162.0,55.88,56.02,55.87,55.96,412162.0
2020-05-12 13:00:00,55.96,55.99,55.76,55.79,295937.0,55.96,55.99,55.76,55.79,295937.0
2020-05-12 13:05:00,55.78,55.9,55.78,55.82,197027.0,55.78,55.9,55.78,55.82,197027.0
2020-05-12 13:10:00,55.82,55.82,55.6,55.62,358957.0,55.82,55.82,55.6,55.62,358957.0
2020-05-12 13:15:00,55.62,55.64,55.37,55.4,487675.0,55.62,55.64,55.37,55.4,487675.0
2020-05-12 13:20:00,55.39,55.45,55.18,55.18,643404.0,55.39,55.45,55.18,55.18,643404.0
2020-05-12 13:25:00,55.19,55.26,55.0,55.22,988090.0,55.19,55.26,55.0,55.22,988090.0
2020-05-12 13:30:00,55.22,55.33,55.14,55.29,481467.0,55.22,55.33,55.14,55.29,481467.0
2020-05-12 13:35:00,55.29,55.39,55.18,55.36,461272.0,55.29,55.39,55.18,55.36,461272.0
2020-05-12 13:40:00,55.35,55.43,55.27,55.39,380766.0,55.35,55.43,55.27,55.39,380766.0
2020-05-12 13:45:00,55.38,55.57,55.38,55.5,600392.0,55.38,55.57,55.38,55.5,600392.0
2020-05-12 13:50:00,55.5,55.61,55.44,55.61,445184.0,55.5,55.61,55.44,55.61,445184.0
2020-05-12 13:55:00,55.61,55.61,55.52,55.55,293439.0,55.61,55.61,55.52,55.55,293439.0
2020-05-12 14:00:00,55.55,55.57,55.43,55.48,349725.0,55.55,55.57,55.43,55.48,349725.0
2020-05-12 14:05:00,55.5,55.58,55.48,55.51,372722.0,55.5,55.58,55.48,55.51,372722.0
2020-05-12 14:10:00,55.51,55.52,55.29,55.29,427601.0,55.51,55.52,55.29,55.29,427601.0
2020-05-12 14:15:00,55.29,55.43,55.19,55.29,547931.0,55.29,55.43,55.19,55.29,547931.0
2020-05-12 14:20:00,55.29,55.42,55.26,55.42,323344.0,55.29,55.42,55.26,55.42,323344.0
2020-05-12 14:25:00,55.41,55.42,55.3,55.35,309347.0,55.41,55.42,55.3,55.35,309347.0
2020-05-12 14:30:00,55.34,55.35,55.19,55.25,339266.0,55.34,55.35,55.19,55.25,339266.0
2020-05-12 14:35:00,55.25,55.34,55.17,55.22,308430.0,55.25,55.34,55.17,55.22,308430.0
2020-05-12 14:40:00,55.22,55.25,55.01,55.11,535285.0,55.22,55.25,55.01,55.11,535285.0
2020-05-12 14:45:00,55.12,55.13,55.0,55.04,414897.0,55.12,55.13,55.0,55.04,414897.0
2020-05-12 14:50:00,55.04,55.19,55.0,55.16,454656.0,55.04,55.19,55.0,55.16,454656.0
2020-05-12 14:55:00,55.17,55.3,55.14,55.23,405285.0,55.17,55.3,55.14,55.23,405285.0
2020-05-12 15:00:00,55.22,55.23,55.06,55.11,404679.0,55.22,55.23,55.06,55.11,404679.0
2020-05-12 15:05:00,55.11,55.2,55.08,55.1,268138.0,55.11,55.2,55.08,55.1,268138.0
2020-05-12 15:10:00,55.1,55.1,54.91,54.94,504978.0,55.1,55.1,54.91,54.94,504978.0
2020-05-12 15:15:00,54.94,55.0,54.77,54.78,536298.0,54.94,55.0,54.77,54.78,536298.0
2020-05-12 15:20:00,54.79,54.84,54.5,54.51,825385.0,54.79,54.84,54.5,54.51,825385.0
2020-05-12 15:25:00,54.51,54.72,54.5,54.62,860420.0,54.51,54.72,54.5,54.62,860420.0
2020-05-12 15:30:00,54.61,54.74,54.52,54.6,561074.0,54.61,54.74,54.52,54.6,561074.0
2020-05-12 15:35:00,54.61,54.62,54.39,54.52,782322.0,54.61,54.62,54.39,54.52,782322.0
2020-05-12 15:40:00,54.52,54.52,54.02,54.08,1248201.0,54.52,54.52,54.02,54.08,1248201.0
2020-05-12 15:45:00,54.08,54.25,53.95,54.03,1102013.0,54.08,54.25,53.95,54.03,1102013.0
2020-05-12 15:50:00,54.02,54.13,53.79,53.93,1333518.0,54.02,54.13,53.79,53.93,1333518.0
2020-05-12 15:55:00,53.93,54.05,53.75,53.76,1386064.0,53.93,54.05,53.75,53.76,1386064.0
2020-05-13 09:30:00,54.06,54.53,53.56,53.56,2510139.0,54.06,54.53,53.56,53.56,2510139.0
2020-05-13 09:35:00,53.56,53.87,53.33,53.69,2169570.0,53.56,53.87,53.33,53.69,2169570.0
2020-05-13 09:40:00,53.68,53.87,53.58,53.66,1113237.0,53.68,53.87,53.58,53.66,1113237.0
2020-05-13 09:45:00,53.66,54.2,53.52,54.16,1565099.0,53.66,54.2,53.52,54.16,1565099.0
2020-05-13 09:50:00,54.17,54.43,54.12,54.35,1306334.0,54.17,54.43,54.12,54.35,1306334.0
2020-05-13 09:55:00,54.34,54.49,54.2,54.39,1054284.0,54.34,54.49,54.2,54.39,1054284.0
2020-05-13 10:00:00,54.39,54.8,54.33,54.78,1155507.0,54.39,54.8,54.33,54.78,1155507.0
2020-05-13 10:05:00,54.79,54.85,54.66,54.75,938749.0,54.79,54.85,54.66,54.75,938749.0
2020-05-13 10:10:00,54.75,54.88,54.6,54.78,760933.0,54.75,54.88,54.6,54.78,760933.0
2020-05-13 10:15:00,54.77,54.86,54.68,54.79,576876.0,54.77,54.86,54.68,54.79,576876.0
2020-05-13 10:20:00,54.79,54.96,54.62,54.81,790370.0,54.79,54.96,54.62,54.81,790370.0
2020-05-13 10:25:00,54.81,55.09,54.77,55.08,1001652.0,54.81,55.09,54.77,55.08,1001652.0
2020-05-13 10:30:00,55.08,55.22,55.01,55.19,785538.0,55.08,55.22,55.01,55.19,785538.0
2020-05-13 10:35:00,55.19,55.2,54.89,54.94,779689.0,55.19,55.2,54.89,54.94,779689.0
2020-05-13 10:40:00,54.95,55.0,54.79,54.8,548772.0,54.95,55.0,54.79,54.8,548772.0
2020-05-13 10:45:00,54.8,54.88,54.68,54.79,735081.0,54.8,54.88,54.68,54.79,735081.0
2020-05-13 10:50:00,54.8,54.81,54.55,54.61,897614.0,54.8,54.81,54.55,54.61,897614.0
2020-05-13 10:55:00,54.61,54.63,54.18,54.24,1302660.0,54.61,54.63,54.18,54.24,1302660.0
2020-05-13 11:00:00,54.23,54.36,54.15,54.3,970284.0,54.23,54.36,54.15,54.3,970284.0
2020-05-13 11:05:00,54.31,54.4,54.13,54.31,815604.0,54.31,54.4,54.13,54.31,815604.0
2020-05-13 11:10:00,54.31,54.54,54.31,54.52,576792.0,54.31,54.54,54.31,54.52,576792.0
2020-05-13 11:15:00,54.52,54.68,54.39,54.41,795351.0,54.52,54.68,54.39,54.41,795351.0
2020-05-13 11:20:00,54.41,54.42,53.81,53.91,1214680.0,54.41,54.42,53.81,53.91,1214680.0
2020-05-13 11:25:00,53.92,53.98,53.65,53.98,1081505.0,53.92,53.98,53.65,53.98,1081505.0
2020-05-13 11:30:00,53.98,54.1,53.74,53.81,760735.0,53.98,54.1,53.74,53.81,760735.0
2020-05-13 11:35:00,53.83,53.83,53.35,53.55,1295112.0,53.83,53.83,53.35,53.55,1295112.0
2020-05-13 11:40:00,53.56,53.6,52.92,52.97,1323817.0,53.56,53.6,52.92,52.97,1323817.0
2020-05-13 11:45:00,52.96,53.0,52.33,52.52,1790877.0,52.96,53.0,52.33,52.52,1790877.0
2020-05-13 11:50:00,52.52,52.95,52.45,52.59,1861065.0,52.52,52.95,52.45,52.59,1861065.0
2020-05-13 11:55:00,52.59,52.84,52.4,52.77,1223999.0,52.59,52.84,52.4,52.77,1223999.0
2020-05-13 12:00:00,52.78,52.84,52.16,52.22,1292551.0,52.78,52.84,52.16,52.22,1292551.0
2020-05-13 12:05:00,52.22,52.44,51.7,51.72,1621519.0,52.22,52.44,51.7,51.72,1621519.0
2020-05-13 12:10:00,51.73,51.96,51.5,51.58,1490103.0,51.73,51.96,51.5,51.58,1490103.0
2020-05-13 12:15:00,51.57,51.68,51.31,51.58,1374087.0,51.57,51.68,51.31,51.58,1374087.0
2020-05-13 12:20:00,51.59,51.88,51.57,51.73,1166589.0,51.59,51.88,51.57,51.73,1166589.0
2020-05-13 12:25:00,51.72,52.09,51.62,52.06,1013790.0,51.72,52.09,51.62,52.06,1013790.0
2020-05-13 12:30:00,52.06,52.21,51.84,52.09,1374493.0,52.06,52.21,51.84,52.09,1374493.0
2020-05-13 12:35:00,52.09,52.2,51.89,52.15,883885.0,52.09,52.2,51.89,52.15,883885.0
2020-05-13 12:40:00,52.14,52.24,52.03,52.1,627792.0,52.14,52.24,52.03,52.1,627792.0
2020-05-13 12:45:00,52.1,52.37,52.09,52.37,594434.0,52.1,52.37,52.09,52.37,594434.0
2020-05-13 12:50:00,52.37,52.43,52.28,52.37,910430.0,52.37,52.43,52.28,52.37,910430.0
2020-05-13 12:55:00,52.37,52.48,52.31,52.34,495064.0,52.37,52.48,52.31,52.34,495064.0
2020-05-13 13:00:00,52.34,52.38,51.85,51.89,1250548.0,52.34,52.38,51.85,51.89,1250548.0
2020-05-13 13:05:00,51.88,51.97,51.58,51.68,1416755.0,51.88,51.97,51.58,51.68,1416755.0
2020-05-13 13:10:00,51.68,51.97,51.68,51.91,779436.0,51.68,51.97,51.68,51.91,779436.0
2020-05-13 13:15:00,51.91,52.04,51.81,52.01,495727.0,51.91,52.04,51.81,52.01,495727.0
2020-05-13 13:20:00,52.01,52.08,51.79,51.84,533606.0,52.01,52.08,51.79,51.84,533606.0
2020-05-13 13:25:00,51.85,51.94,51.75,51.9,470865.0,51.85,51.94,51.75,51.9,470865.0
2020-05-13 13:30:00,51.89,51.94,51.77,51.9,390289.0,51.89,51.94,51.77,51.9,390289.0
2020-05-13 13:35:00,51.89,51.98,51.8,51.94,269315.0,51.89,51.98,51.8,51.94,269315.0
2020-05-13 13:40:00,51.94,51.96,51.63,51.72,470543.0,51.94,51.96,51.63,51.72,470543.0
2020-05-13 13:45:00,51.73,51.81,51.64,51.8,309999.0,51.73,51.81,51.64,51.8,309999.0
2020-05-13 13:50:00,51.81,51.85,51.57,51.63,731009.0,51.81,51.85,51.57,51.63,731009.0
2020-05-13 13:55:00,51.63,51.68,51.6,51.6,390530.0,51.63,51.68,51.6,51.6,390530.0
2020-05-13 14:00:00,51.61,51.61,51.36,51.37,1000360.0,51.61,51.61,51.36,51.37,1000360.0
2020-05-13 14:05:00,51.38,51.73,51.36,51.71,539491.0,51.38,51.73,51.36,51.71,539491.0
2020-05-13 14:10:00,51.71,51.93,51.63,51.89,703617.0,51.71,51.93,51.63,51.89,703617.0
2020-05-13 14:15:00,51.89,52.12,51.85,52.04,681692.0,51.89,52.12,51.85,52.04,681692.0
2020-05-13 14:20:00,52.04,52.17,51.87,51.98,627316.0,52.04,52.17,51.87,51.98,627316.0
2020-05-13 14:25:00,51.97,52.07,51.78,51.83,482984.0,51.97,52.07,51.78,51.83,482984.0
2020-05-13 14:30:00,51.82,52.02,51.76,51.76,569713.0,51.82,52.02,51.76,51.76,569713.0
2020-05-13 14:35:00,51.77,51.87,51.72,51.81,525368.0,51.77,51.87,51.72,51.81,525368.0
2020-05-13 14:40:00,51.81,51.86,51.62,51.65,314422.0,51.81,51.86,51.62,51.65,314422.0
2020-05-13 14:45:00,51.64,51.8,51.54,51.73,541669.0,51.64,51.8,51.54,51.73,541669.0
2020-05-13 14:50:00,51.72,51.78,51.57,51.66,372136.0,51.72,51.78,51.57,51.66,372136.0
2020-05-13 14:55:00,51.67,51.74,51.52,51.53,378622.0,51.67,51.74,51.52,51.53,378622.0
2020-05-13 15:00:00,51.52,51.97,51.52,51.95,853451.0,51.52,51.97,51.52,51.95,853451.0
2020-05-13 15:05:00,51.94,51.97,51.76,51.85,514549.0,51.94,51.97,51.76,51.85,514549.0
2020-05-13 15:10:00,51.86,51.94,51.66,51.77,444402.0,51.86,51.94,51.66,51.77,444402.0
2020-05-13 15:15:00,51.77,51.83,51.65,51.81,458591.0,51.77,51.83,51.65,51.81,458591.0
2020-05-13 15:20:00,51.81,51.87,51.38,51.4,884401.0,51.81,51.87,51.38,51.4,884401.0
2020-05-13 15:25:00,51.4,51.73,51.29,51.65,1207327.0,51.4,51.73,51.29,51.65,1207327.0
2020-05-13 15:30:00,51.65,51.79,51.53,51.73,696965.0,51.65,51.79,51.53,51.73,696965.0
2020-05-13 15:35:00,51.72,51.84,51.69,51.82,691759.0,51.72,51.84,51.69,51.82,691759.0
2020-05-13 15:40:00,51.83,52.05,51.83,51.99,741272.0,51.83,52.05,51.83,51.99,741272.0
2020-05-13 15:45:00,51.98,52.13,51.82,52.05,801020.0,51.98,52.13,51.82,52.05,801020.0
2020-05-13 15:50:00,52.04,52.35,52.03,52.19,1169631.0,52.04,52.35,52.03,52.19,1169631.0
2020-05-13 15:55:00,52.21,52.25,52.05,52.13,1621510.0,52.21,52.25,52.05,52.13,1621510.0
2020-05-14 09:30:00,52.15,52.9,52.09,52.82,2740587.0,52.15,52.9,52.09,52.82,2740587.0
2020-05-14 09:35:00,52.84,53.12,52.58,52.64,2187479.0,52.84,53.12,52.58,52.64,2187479.0
2020-05-14 09:40:00,52.63,52.8,52.41,52.48,2000369.0,52.63,52.8,52.41,52.48,2000369.0
2020-05-14 09:45:00,52.49,52.58,51.92,52.01,1886791.0,52.49,52.58,51.92,52.01,1886791.0
2020-05-14 09:50:00,52.02,52.19,51.61,51.65,1433799.0,52.02,52.19,51.61,51.65,1433799.0
2020-05-14 09:55:00,51.64,52.04,51.62,52.02,1855576.0,51.64,52.04,51.62,52.02,1855576.0
2020-05-14 10:00:00,52.02,52.32,51.89,52.27,1571325.0,52.02,52.32,51.89,52.27,1571325.0
2020-05-14 10:05:00,52.28,52.79,52.28,52.69,1565400.0,52.28,52.79,52.28,52.69,1565400.0
2020-05-14 10:10:00,52.69,52.75,52.4,52.41,1205295.0,52.69,52.75,52.4,52.41,1205295.0
2020-05-14 10:15:00,52.4,52.66,52.32,52.62,1300179.0,52.4,52.66,52.32,52.62,1300179.0
2020-05-14 10:20:00,52.61,52.7,52.3,52.37,893373.0,52.61,52.7,52.3,52.37,893373.0
2020-05-14 10:25:00,52.37,52.58,51.99,52.02,1092781.0,52.37,52.58,51.99,52.02,1092781.0
2020-05-14 10:30:00,52.03,52.11,51.81,52.11,1170064.0,52.03,52.11,51.81,52.11,1170064.0
2020-05-14 10:35:00,52.11,52.42,51.9,52.41,1270107.0,52.11,52.42,51.9,52.41,1270107.0
2020-05-14 10:40:00,52.41,52.55,52.24,52.5,1028132.0,52.41,52.55,52.24,52.5,1028132.0
2020-05-14 10:45:00,52.48,52.57,52.2,52.55,1276443.0,52.48,52.57,52.2,52.55,1276443.0
2020-05-14 10:50:00,52.54,52.75,52.41,52.71,1142971.0,52.54,52.75,52.41,52.71,1142971.0
2020-05-14 10:55:00,52.71,52.74,52.61,52.65,891079.0,52.71,52.74,52.61,52.65,891079.0
2020-05-14 11:00:00,52.66,52.92,52.64,52.83,899943.0,52.66,52.92,52.64,52.83,899943.0
2020-05-14 11:05:00,52.83,53.17,52.8,53.1,1762559.0,52.83,53.17,52.8,53.1,1762559.0
2020-05-14 11:10:00,53.11,53.26,53.1,53.25,1183623.0,53.11,53.26,53.1,53.25,1183623.0
2020-05-14 11:15:00,53.24,53.42,53.1,53.16,1544379.0,53.24,53.42,53.1,53.16,1544379.0
2020-05-14 11:20:00,53.16,53.2,52.7,52.86,1209576.0,53.16,53.2,52.7,52.86,1209576.0
2020-05-14 11:25:00,52.87,52.97,52.76,52.97,702175.0,52.87,52.97,52.76,52.97,702175.0
2020-05-14 11:30:00,52.97,53.25,52.92,53.23,877377.0,52.97,53.25,52.92,53.23,877377.0
2020-05-14 11:35:00,53.24,53.4,53.06,53.08,851877.0,53.24,53.4,53.06,53.08,851877.0
2020-05-14 11:40:00,53.07,53.11,52.81,52.94,786126.0,53.07,53.11,52.81,52.94,786126.0
2020-05-14 11:45:00,52.94,52.99,52.77,52.81,665120.0,52.94,52.99,52.77,52.81,665120.0
2020-05-14 11:50:00,52.82,52.97,52.67,52.95,901122.0,52.82,52.97,52.67,52.95,901122.0
2020-05-14 11:55:00,52.96,52.96,52.44,52.55,1055291.0,52.96,52.96,52.44,52.55,1055291.0
2020-05-14 12:00:00,52.54,52.71,52.47,52.61,571104.0,52.54,52.71,52.47,52.61,571104.0
2020-05-14 12:05:00,52.6,52.65,52.4,52.42,490862.0,52.6,52.65,52.4,52.42,490862.0
2020-05-14 12:10:00,52.42,52.54,52.38,52.41,501341.0,52.42,52.54,52.38,52.41,501341.0
2020-05-14 12:15:00,52.41,52.66,52.41,52.63,577652.0,52.41,52.66,52.41,52.63,577652.0
2020-05-14 12:20:00,52.63,52.89,52.62,52.79,601921.0,52.63,52.89,52.62,52.79,601921.0
2020-05-14 12:25:00,52.79,52.85,52.71,52.79,440350.0,52.79,52.85,52.71,52.79,440350.0
2020-05-14 12:30:00,52.8,52.88,52.75,52.84,494024.0,52.8,52.88,52.75,52.84,494024.0
2020-05-14 12:35:00,52.84,52.89,52.75,52.82,410267.0,52.84,52.89,52.75,52.82,410267.0
2020-05-14 12:40:00,52.81,52.89,52.75,52.76,276753.0,52.81,52.89,52.75,52.76,276753.0
2020-05-14 12:45:00,52.76,52.79,52.64,52.74,416489.0,52.76,52.79,52.64,52.74,416489.0
2020-05-14 12:50:00,52.74,53.24,52.7,53.22,733815.0,52.74,53.24,52.7,53.22,733815.0
2020-05-14 12:55:00,53.22,53.26,53.09,53.18,556991.0,53.22,53.26,53.09,53.18,556991.0
2020-05-14 13:00:00,53.17,53.25,52.98,53.0,476877.0,53.17,53.25,52.98,53.0,476877.0
2020-05-14 13:05:00,52.99,53.15,52.99,53.08,363625.0,52.99,53.15,52.99,53.08,363625.0
2020-05-14 13:10:00,53.09,53.19,53.05,53.11,364296.0,53.09,53.19,53.05,53.11,364296.0
2020-05-14 13:15:00,53.12,53.23,53.08,53.22,281262.0,53.12,53.23,53.08,53.22,281262.0
2020-05-14 13:20:00,53.23,53.37,53.21,53.25,503765.0,53.23,53.37,53.21,53.25,503765.0
2020-05-14 13:25:00,53.25,53.4,53.22,53.34,536536.0,53.25,53.4,53.22,53.34,536536.0
2020-05-14 13:30:00,53.34,53.47,53.32,53.34,562415.0,53.34,53.47,53.32,53.34,562415.0
2020-05-14 13:35:00,53.34,53.37,53.18,53.34,554771.0,53.34,53.37,53.18,53.34,554771.0
2020-05-14 13:40:00,53.33,53.4,53.25,53.34,362451.0,53.33,53.4,53.25,53.34,362451.0
2020-05-14 13:45:00,53.35,53.41,53.26,53.32,334238.0,53.35,53.41,53.26,53.32,334238.0
2020-05-14 13:50:00,53.33,53.37,53.18,53.24,423964.0,53.33,53.37,53.18,53.24,423964.0
2020-05-14 13:55:00,53.24,53.33,53.08,53.12,496579.0,53.24,53.33,53.08,53.12,496579.0
2020-05-14 14:00:00,53.13,53.15,52.99,53.06,457176.0,53.13,53.15,52.99,53.06,457176.0
2020-05-14 14:05:00,53.05,53.08,52.83,52.97,747976.0,53.05,53.08,52.83,52.97,747976.0
2020-05-14 14:10:00,52.98,53.12,52.97,53.1,382881.0,52.98,53.12,52.97,53.1,382881.0
2020-05-14 14:15:00,53.11,53.14,52.94,53.02,404633.0,53.11,53.14,52.94,53.02,404633.0
2020-05-14 14:20:00,53.02,53.16,52.99,53.16,338704.0,53.02,53.16,52.99,53.16,338704.0
2020-05-14 14:25:00,53.16,53.23,53.13,53.22,350958.0,53.16,53.23,53.13,53.22,350958.0
2020-05-14 14:30:00,53.22,53.25,52.96,52.98,461428.0,53.22,53.25,52.96,52.98,461428.0
2020-05-14 14:35:00,52.98,53.04,52.9,52.93,386695.0,52.98,53.04,52.9,52.93,386695.0
2020-05-14 14:40:00,52.92,53.12,52.85,53.1,437880.0,52.92,53.12,52.85,53.1,437880.0
2020-05-14 14:45:00,53.09,53.3,53.07,53.29,546099.0,53.09,53.3,53.07,53.29,546099.0
2020-05-14 14:50:00,53.28,53.46,53.24,53.45,576474.0,53.28,53.46,53.24,53.45,576474.0
2020-05-14 14:55:00,53.45,53.59,53.35,53.57,909218.0,53.45,53.59,53.35,53.57,909218.0
2020-05-14 15:00:00,53.57,53.69,53.47,53.65,801168.0,53.57,53.69,53.47,53.65,801168.0
2020-05-14 15:05:00,53.64,53.8,53.55,53.74,900453.0,53.64,53.8,53.55,53.74,900453.0
2020-05-14 15:10:00,53.74,53.78,53.58,53.66,740678.0,53.74,53.78,53.58,53.66,740678.0
2020-05-14 15:15:00,53.67,53.79,53.53,53.63,894887.0,53.67,53.79,53.53,53.63,894887.0
2020-05-14 15:20:00,53.63,53.95,53.59,53.94,878225.0,53.63,53.95,53.59,53.94,878225.0
2020-05-14 15:25:00,53.94,54.0,53.84,53.97,721096.0,53.94,54.0,53.84,53.97,721096.0
2020-05-14 15:30:00,53.97,54.04,53.82,53.9,773871.0,53.97,54.04,53.82,53.9,773871.0
2020-05-14 15:35:00,53.89,53.99,53.77,53.91,702494.0,53.89,53.99,53.77,53.91,702494.0
2020-05-14 15:40:00,53.9,54.01,53.82,54.01,686555.0,53.9,54.01,53.82,54.01,686555.0
2020-05-14 15:45:00,54.02,54.22,54.0,54.22,1019297.0,54.02,54.22,54.0,54.22,1019297.0
2020-05-14 15:50:00,54.21,54.47,54.2,54.43,1209551.0,54.21,54.47,54.2,54.43,1209551.0
2020-05-14 15:55:00,54.42,54.54,54.31,54.52,1550963.0,54.42,54.54,54.31,54.52,1550963.0
2020-05-15 09:30:00,53.3,53.93,53.23,53.55,2878269.0,53.3,53.93,53.23,53.55,2878269.0
2020-05-15 09:35:00,53.56,53.88,53.29,53.77,1745015.0,53.56,53.88,53.29,53.77,1745015.0
2020-05-15 09:40:00,53.77,54.14,53.7,54.03,2087835.0,53.77,54.14,53.7,54.03,2087835.0
2020-05-15 09:45:00,54.02,54.04,53.66,53.85,1573295.0,54.02,54.04,53.66,53.85,1573295.0
2020-05-15 09:50:00,53.85,53.99,53.72,53.78,1314257.0,53.85,53.99,53.72,53.78,1314257.0
2020-05-15 09:55:00,53.77,53.8,53.53,53.67,1009498.0,53.77,53.8,53.53,53.67,1009498.0
2020-05-15 10:00:00,53.67,53.9,53.46,53.48,1209963.0,53.67,53.9,53.46,53.48,1209963.0
2020-05-15 10:05:00,53.47,54.0,53.47,53.99,1057538.0,53.47,54.0,53.47,53.99,1057538.0
2020-05-15 10:10:00,53.98,54.44,53.94,54.3,1707018.0,53.98,54.44,53.94,54.3,1707018.0
2020-05-15 10:15:00,54.29,54.38,53.98,54.0,974366.0,54.29,54.38,53.98,54.0,974366.0
2020-05-15 10:20:00,54.0,54.08,53.67,53.76,1038684.0,54.0,54.08,53.67,53.76,1038684.0
2020-05-15 10:25:00,53.75,53.94,53.72,53.77,722501.0,53.75,53.94,53.72,53.77,722501.0
2020-05-15 10:30:00,53.77,53.82,53.57,53.58,738807.0,53.77,53.82,53.57,53.58,738807.0
2020-05-15 10:35:00,53.59,53.83,53.5,53.74,994645.0,53.59,53.83,53.5,53.74,994645.0
2020-05-15 10:40:00,53.74,53.74,53.45,53.53,812928.0,53.74,53.74,53.45,53.53,812928.0
2020-05-15 10:45:00,53.54,53.73,53.45,53.57,765242.0,53.54,53.73,53.45,53.57,765242.0
2020-05-15 10:50:00,53.57,53.63,53.08,53.11,1070752.0,53.57,53.63,53.08,53.11,1070752.0
2020-05-15 10:55:00,53.11,53.32,53.0,53.1,1095754.0,53.11,53.32,53.0,53.1,1095754.0
2020-05-15 11:00:00,53.1,53.11,52.86,53.03,1304979.0,53.1,53.11,52.86,53.03,1304979.0
2020-05-15 11:05:00,53.04,53.35,52.99,53.3,1211224.0,53.04,53.35,52.99,53.3,1211224.0
2020-05-15 11:10:00,53.29,53.39,53.22,53.34,586896.0,53.29,53.39,53.22,53.34,586896.0
2020-05-15 11:15:00,53.33,53.36,53.15,53.19,594897.0,53.33,53.36,53.15,53.19,594897.0
2020-05-15 11:20:00,53.19,53.42,53.09,53.36,834052.0,53.19,53.42,53.09,53.36,834052.0
2020-05-15 11:25:00,53.36,53.37,53.06,53.07,707540.0,53.36,53.37,53.06,53.07,707540.0
2020-05-15 11:30:00,53.06,53.23,52.98,53.21,760254.0,53.06,53.23,52.98,53.21,760254.0
2020-05-15 11:35:00,53.21,53.31,53.09,53.09,635047.0,53.21,53.31,53.09,53.09,635047.0
2020-05-15 11:40:00,53.1,53.23,53.0,53.18,539922.0,53.1,53.23,53.0,53.18,539922.0
2020-05-15 11:45:00,53.18,53.22,53.08,53.16,362331.0,53.18,53.22,53.08,53.16,362331.0
2020-05-15 11:50:00,53.16,53.27,53.11,53.25,513385.0,53.16,53.27,53.11,53.25,513385.0
2020-05-15 11:55:00,53.25,53.45,53.24,53.4,628919.0,53.25,53.45,53.24,53.4,628919.0
2020-05-15 12:00:00,53.41,53.62,53.36,53.53,534433.0,53.41,53.62,53.36,53.53,534433.0
2020-05-15 12:05:00,53.54,53.6,53.45,53.58,567546.0,53.54,53.6,53.45,53.58,567546.0
2020-05-15 12:10:00,53.57,53.58,53.44,53.53,358419.0,53.57,53.58,53.44,53.53,358419.0
2020-05-15 12:15:00,53.53,53.7,53.44,53.65,565180.0,53.53,53.7,53.44,53.65,565180.0
2020-05-15 12:20:00,53.64,53.89,53.64,53.89,685646.0,53.64,53.89,53.64,53.89,685646.0
2020-05-15 12:25:00,53.88,53.88,53.69,53.75,489246.0,53.88,53.88,53.69,53.75,489246.0
2020-05-15 12:30:00,53.75,53.88,53.64,53.87,493269.0,53.75,53.88,53.64,53.87,493269.0
2020-05-15 12:35:00,53.88,53.91,53.77,53.85,367742.0,53.88,53.91,53.77,53.85,367742.0
2020-05-15 12:40:00,53.85,53.97,53.78,53.81,706809.0,53.85,53.97,53.78,53.81,706809.0
2020-05-15 12:45:00,53.8,53.81,53.55,53.66,852404.0,53.8,53.81,53.55,53.66,852404.0
2020-05-15 12:50:00,53.66,53.84,53.6,53.79,429421.0,53.66,53.84,53.6,53.79,429421.0
2020-05-15 12:55:00,53.78,53.8,53.62,53.77,387344.0,53.78,53.8,53.62,53.77,387344.0
2020-05-15 13:00:00,53.77,54.0,53.77,53.99,515892.0,53.77,54.0,53.77,53.99,515892.0
2020-05-15 13:05:00,53.99,54.11,53.95,54.04,577249.0,53.99,54.11,53.95,54.04,577249.0
2020-05-15 13:10:00,54.04,54.23,54.03,54.23,643067.0,54.04,54.23,54.03,54.23,643067.0
2020-05-15 13:15:00,54.22,54.29,54.08,54.11,679552.0,54.22,54.29,54.08,54.11,679552.0
2020-05-15 13:20:00,54.1,54.17,54.05,54.07,491339.0,54.1,54.17,54.05,54.07,491339.0
2020-05-15 13:25:00,54.07,54.24,53.97,54.17,597268.0,54.07,54.24,53.97,54.17,597268.0
2020-05-15 13:30:00,54.18,54.18,53.83,53.93,739601.0,54.18,54.18,53.83,53.93,739601.0
2020-05-15 13:35:00,53.93,53.98,53.64,53.68,677607.0,53.93,53.98,53.64,53.68,677607.0
2020-05-15 13:40:00,53.69,53.71,53.6,53.66,390984.0,53.69,53.71,53.6,53.66,390984.0
2020-05-15 13:45:00,53.66,53.69,53.49,53.64,651391.0,53.66,53.69,53.49,53.64,651391.0
2020-05-15 13:50:00,53.64,53.81,53.53,53.77,541561.0,53.64,53.81,53.53,53.77,541561.0
2020-05-15 13:55:00,53.77,53.92,53.76,53.81,571668.0,53.77,53.92,53.76,53.81,571668.0
2020-05-15 14:00:00,53.81,54.07,53.8,53.98,881021.0,53.81,54.07,53.8,53.98,881021.0
2020-05-15 14:05:00,54.0,54.08,53.93,53.99,524952.0,54.0,54.08,53.93,53.99,524952.0
2020-05-15 14:10:00,53.99,54.01,53.84,53.87,535017.0,53.99,54.01,53.84,53.87,535017.0
2020-05-15 14:15:00,53.88,53.97,53.82,53.95,398809.0,53.88,53.97,53.82,53.95,398809.0
2020-05-15 14:20:00,53.97,54.1,53.93,53.97,434902.0,53.97,54.1,53.93,53.97,434902.0
2020-05-15 14:25:00,53.98,54.04,53.9,53.99,376563.0,53.98,54.04,53.9,53.99,376563.0
2020-05-15 14:30:00,54.0,54.1,53.87,53.91,520261.0,54.0,54.1,53.87,53.91,520261.0
2020-05-15 14:35:00,53.91,53.94,53.64,53.73,923387.0,53.91,53.94,53.64,53.73,923387.0
2020-05-15 14:40:00,53.72,53.81,53.57,53.64,576643.0,53.72,53.81,53.57,53.64,576643.0
2020-05-15 14:45:00,53.64,53.87,53.59,53.81,715066.0,53.64,53.87,53.59,53.81,715066.0
2020-05-15 14:50:00,53.8,54.0,53.79,53.96,904961.0,53.8,54.0,53.79,53.96,904961.0
2020-05-15 14:55:00,53.96,53.97,53.73,53.77,386704.0,53.96,53.97,53.73,53.77,386704.0
2020-05-15 15:00:00,53.77,53.92,53.7,53.89,612570.0,53.77,53.92,53.7,53.89,612570.0
2020-05-15 15:05:00,53.88,53.95,53.84,53.95,489834.0,53.88,53.95,53.84,53.95,489834.0
2020-05-15 15:10:00,53.95,54.0,53.84,53.98,410100.0,53.95,54.0,53.84,53.98,410100.0
2020-05-15 15:15:00,53.96,54.03,53.92,53.98,383557.0,53.96,54.03,53.92,53.98,383557.0
2020-05-15 15:20:00,53.98,54.1,53.95,54.03,558391.0,53.98,54.1,53.95,54.03,558391.0
2020-05-15 15:25:00,54.02,54.2,54.0,54.2,727360.0,54.02,54.2,54.0,54.2,727360.0
2020-05-15 15:30:00,54.2,54.34,54.16,54.26,1338948.0,54.2,54.34,54.16,54.26,1338948.0
2020-05-15 15:35:00,54.25,54.33,53.96,54.03,1116053.0,54.25,54.33,53.96,54.03,1116053.0
2020-05-15 15:40:00,54.03,54.1,53.89,54.09,739877.0,54.03,54.1,53.89,54.09,739877.0
2020-05-15 15:45:00,54.09,54.19,54.02,54.19,550160.0,54.09,54.19,54.02,54.19,550160.0
2020-05-15 15:50:00,54.18,54.18,54.01,54.06,701135.0,54.18,54.18,54.01,54.06,701135.0
2020-05-15 15:55:00,54.06,54.23,54.05,54.22,1045351.0,54.06,54.23,54.05,54.22,1045351.0
2020-05-18 09:30:00,54.86,55.23,54.57,54.98,2551711.0,54.86,55.23,54.57,54.98,2551711.0
2020-05-18 09:35:00,54.97,55.25,54.86,55.09,1960446.0,54.97,55.25,54.86,55.09,1960446.0
2020-05-18 09:40:00,55.08,55.1,54.51,54.73,1166360.0,55.08,55.1,54.51,54.73,1166360.0
2020-05-18 09:45:00,54.74,54.82,54.42,54.51,1201253.0,54.74,54.82,54.42,54.51,1201253.0
2020-05-18 09:50:00,54.51,54.57,54.29,54.33,1009597.0,54.51,54.57,54.29,54.33,1009597.0
2020-05-18 09:55:00,54.33,54.61,54.24,54.58,1345615.0,54.33,54.61,54.24,54.58,1345615.0
2020-05-18 10:00:00,54.58,54.67,54.36,54.63,1260218.0,54.58,54.67,54.36,54.63,1260218.0
2020-05-18 10:05:00,54.64,54.74,54.44,54.62,870194.0,54.64,54.74,54.44,54.62,870194.0
2020-05-18 10:10:00,54.61,54.65,54.28,54.44,723855.0,54.61,54.65,54.28,54.44,723855.0
2020-05-18 10:15:00,54.44,54.72,54.42,54.68,744005.0,54.44,54.72,54.42,54.68,744005.0
2020-05-18 10:20:00,54.68,54.76,54.49,54.57,716732.0,54.68,54.76,54.49,54.57,716732.0
2020-05-18 10:25:00,54.57,54.85,54.56,54.72,633287.0,54.57,54.85,54.56,54.72,633287.0
2020-05-18 10:30:00,54.72,54.99,54.72,54.87,719802.0,54.72,54.99,54.72,54.87,719802.0
2020-05-18 10:35:00,54.87,55.07,54.8,55.02,767359.0,54.87,55.07,54.8,55.02,767359.0
2020-05-18 10:40:00,55.02,55.1,54.87,55.01,717216.0,55.02,55.1,54.87,55.01,717216.0
2020-05-18 10:45:00,55.0,55.03,54.79,54.84,520514.0,55.0,55.03,54.79,54.84,520514.0
2020-05-18 10:50:00,54.84,54.97,54.82,54.86,441001.0,54.84,54.97,54.82,54.86,441001.0
2020-05-18 10:55:00,54.85,55.08,54.85,55.07,504588.0,54.85,55.08,54.85,55.07,504588.0
2020-05-18 11:00:00,55.07,55.09,54.84,54.95,489200.0,55.07,55.09,54.84,54.95,489200.0
2020-05-18 11:05:00,54.95,55.0,54.86,54.91,273774.0,54.95,55.0,54.86,54.91,273774.0
2020-05-18 11:10:00,54.91,55.01,54.84,54.93,412411.0,54.91,55.01,54.84,54.93,412411.0
2020-05-18 11:15:00,54.93,55.05,54.88,54.96,426130.0,54.93,55.05,54.88,54.96,426130.0
2020-05-18 11:20:00,54.97,54.99,54.71,54.75,547411.0,54.97,54.99,54.71,54.75,547411.0
2020-05-18 11:25:00,54.74,54.75,54.5,54.52,777570.0,54.74,54.75,54.5,54.52,777570.0
2020-05-18 11:30:00,54.52,54.74,54.47,54.69,769024.0,54.52,54.74,54.47,54.69,769024.0
2020-05-18 11:35:00,54.69,54.75,54.56,54.64,540415.0,54.69,54.75,54.56,54.64,540415.0
2020-05-18 11:40:00,54.63,54.73,54.56,54.68,374582.0,54.63,54.73,54.56,54.68,374582.0
2020-05-18 11:45:00,54.67,54.75,54.61,54.69,290470.0,54.67,54.75,54.61,54.69,290470.0
2020-05-18 11:50:00,54.7,54.77,54.62,54.63,327690.0,54.7,54.77,54.62,54.63,327690.0
2020-05-18 11:55:00,54.62,54.68,54.55,54.66,336834.0,54.62,54.68,54.55,54.66,336834.0
2020-05-18 12:00:00,54.67,54.76,54.53,54.58,577445.0,54.67,54.76,54.53,54.58,577445.0
2020-05-18 12:05:00,54.58,54.7,54.56,54.65,356417.0,54.58,54.7,54.56,54.65,356417.0
2020-05-18 12:10:00,54.64,54.7,54.55,54.58,232904.0,54.64,54.7,54.55,54.58,232904.0
2020-05-18 12:15:00,54.58,54.62,54.37,54.4,585393.0,54.58,54.62,54.37,54.4,585393.0
2020-05-18 12:20:00,54.4,54.51,54.39,54.46,386488.0,54.4,54.51,54.39,54.46,386488.0
2020-05-18 12:25:00,54.46,54.54,54.43,54.5,271754.0,54.46,54.54,54.43,54.5,271754.0
2020-05-18 12:30:00,54.51,54.59,54.45,54.57,229446.0,54.51,54.59,54.45,54.57,229446.0
2020-05-18 12:35:00,54.56,54.62,54.54,54.57,219910.0,54.56,54.62,54.54,54.57,219910.0
2020-05-18 12:40:00,54.57,54.6,54.43,54.43,533840.0,54.57,54.6,54.43,54.43,533840.0
2020-05-18 12:45:00,54.44,54.49,54.31,54.49,479847.0,54.44,54.49,54.31,54.49,479847.0
2020-05-18 12:50:00,54.49,54.51,54.37,54.43,325580.0,54.49,54.51,54.37,54.43,325580.0
2020-05-18 12:55:00,54.42,54.49,54.41,54.47,222957.0,54.42,54.49,54.41,54.47,222957.0
2020-05-18 13:00:00,54.47,54.6,54.44,54.59,296142.0,54.47,54.6,54.44,54.59,296142.0
2020-05-18 13:05:00,54.58,54.65,54.57,54.64,305544.0,54.58,54.65,54.57,54.64,305544.0
2020-05-18 13:10:00,54.64,54.65,54.56,54.62,226865.0,54.64,54.65,54.56,54.62,226865.0
2020-05-18 13:15:00,54.62,54.75,54.6,54.74,399228.0,54.62,54.75,54.6,54.74,399228.0
2020-05-18 13:20:00,54.74,54.8,54.71,54.8,364172.0,54.74,54.8,54.71,54.8,364172.0
2020-05-18 13:25:00,54.8,54.85,54.74,54.84,405069.0,54.8,54.85,54.74,54.84,405069.0
2020-05-18 13:30:00,54.84,54.84,54.71,54.72,322485.0,54.84,54.84,54.71,54.72,322485.0
2020-05-18 13:35:00,54.72,54.84,54.7,54.79,295101.0,54.72,54.84,54.7,54.79,295101.0
2020-05-18 13:40:00,54.79,54.8,54.62,54.65,335509.0,54.79,54.8,54.62,54.65,335509.0
2020-05-18 13:45:00,54.65,54.66,54.55,54.61,393707.0,54.65,54.66,54.55,54.61,393707.0
2020-05-18 13:50:00,54.6,54.68,54.52,54.56,373613.0,54.6,54.68,54.52,54.56,373613.0
2020-05-18 13:55:00,54.56,54.6,54.46,54.48,411761.0,54.56,54.6,54.46,54.48,411761.0
2020-05-18 14:00:00,54.47,54.59,54.45,54.54,368824.0,54.47,54.59,54.45,54.54,368824.0
2020-05-18 14:05:00,54.55,54.57,54.49,54.51,274000.0,54.55,54.57,54.49,54.51,274000.0
2020-05-18 14:10:00,54.51,54.58,54.49,54.56,360502.0,54.51,54.58,54.49,54.56,360502.0
2020-05-18 14:15:00,54.57,54.73,54.57,54.68,700391.0,54.57,54.73,54.57,54.68,700391.0
2020-05-18 14:20:00,54.67,54.71,54.61,54.64,372096.0,54.67,54.71,54.61,54.64,372096.0
2020-05-18 14:25:00,54.64,54.76,54.61,54.72,312047.0,54.64,54.76,54.61,54.72,312047.0
2020-05-18 14:30:00,54.72,54.79,54.65,54.71,350397.0,54.72,54.79,54.65,54.71,350397.0
2020-05-18 14:35:00,54.71,54.73,54.57,54.61,324094.0,54.71,54.73,54.57,54.61,324094.0
2020-05-18 14:40:00,54.62,54.79,54.61,54.77,316444.0,54.62,54.79,54.61,54.77,316444.0
2020-05-18 14:45:00,54.78,54.79,54.59,54.68,409873.0,54.78,54.79,54.59,54.68,409873.0
2020-05-18 14:50:00,54.67,54.68,54.56,54.61,302391.0,54.67,54.68,54.56,54.61,302391.0
2020-05-18 14:55:00,54.61,54.67,54.52,54.57,394265.0,54.61,54.67,54.52,54.57,394265.0
2020-05-18 15:00:00,54.57,54.67,54.55,54.61,323758.0,54.57,54.67,54.55,54.61,323758.0
2020-05-18 15:05:00,54.61,54.64,54.56,54.59,251744.0,54.61,54.64,54.56,54.59,251744.0
2020-05-18 15:10:00,54.59,54.59,54.42,54.44,635835.0,54.59,54.59,54.42,54.44,635835.0
2020-05-18 15:15:00,54.44,54.52,54.33,54.37,618225.0,54.44,54.52,54.33,54.37,618225.0
2020-05-18 15:20:00,54.38,54.52,54.36,54.5,555405.0,54.38,54.52,54.36,54.5,555405.0
2020-05-18 15:25:00,54.5,54.62,54.45,54.61,495558.0,54.5,54.62,54.45,54.61,495558.0
2020-05-18 15:30:00,54.6,54.79,54.6,54.75,704034.0,54.6,54.79,54.6,54.75,704034.0
2020-05-18 15:35:00,54.76,54.76,54.66,54.68,509613.0,54.76,54.76,54.66,54.68,509613.0
2020-05-18 15:40:00,54.68,54.71,54.62,54.66,382067.0,54.68,54.71,54.62,54.66,382067.0
2020-05-18 15:45:00,54.66,54.72,54.6,54.66,520409.0,54.66,54.72,54.6,54.66,520409.0
2020-05-18 15:50:00,54.67,54.75,54.61,54.74,716003.0,54.67,54.75,54.61,54.74,716003.0
2020-05-18 15:55:00,54.75,54.75,54.56,54.58,1236669.0,54.75,54.75,54.56,54.58,1236669.0
2020-05-19 09:30:00,54.42,54.95,54.36,54.69,1518518.0,54.42,54.95,54.36,54.69,1518518.0
2020-05-19 09:35:00,54.7,55.17,54.68,55.14,1434128.0,54.7,55.17,54.68,55.14,1434128.0
2020-05-19 09:40:00,55.14,55.37,55.07,55.08,1491116.0,55.14,55.37,55.07,55.08,1491116.0
2020-05-19 09:45:00,55.09,55.28,55.05,55.28,1142598.0,55.09,55.28,55.05,55.28,1142598.0
2020-05-19 09:50:00,55.28,55.62,55.2,55.58,1804794.0,55.28,55.62,55.2,55.58,1804794.0
2020-05-19 09:55:00,55.58,55.82,55.58,55.77,1698373.0,55.58,55.82,55.58,55.77,1698373.0
2020-05-19 10:00:00,55.76,55.96,55.73,55.87,1314523.0,55.76,55.96,55.73,55.87,1314523.0
2020-05-19 10:05:00,55.88,56.06,55.69,55.82,1969517.0,55.88,56.06,55.69,55.82,1969517.0
2020-05-19 10:10:00,55.82,56.17,55.8,56.1,1513898.0,55.82,56.17,55.8,56.1,1513898.0
2020-05-19 10:15:00,56.1,56.13,55.78,55.91,1247332.0,56.1,56.13,55.78,55.91,1247332.0
2020-05-19 10:20:00,55.91,56.09,55.87,56.08,792331.0,55.91,56.09,55.87,56.08,792331.0
2020-05-19 10:25:00,56.07,56.07,55.88,55.97,917001.0,56.07,56.07,55.88,55.97,917001.0
2020-05-19 10:30:00,55.97,56.09,55.96,56.08,927063.0,55.97,56.09,55.96,56.08,927063.0
2020-05-19 10:35:00,56.07,56.52,56.07,56.47,2034635.0,56.07,56.52,56.07,56.47,2034635.0
2020-05-19 10:40:00,56.46,56.47,56.19,56.28,949661.0,56.46,56.47,56.19,56.28,949661.0
2020-05-19 10:45:00,56.28,56.41,56.17,56.21,746198.0,56.28,56.41,56.17,56.21,746198.0
2020-05-19 10:50:00,56.22,56.48,56.21,56.39,1007180.0,56.22,56.48,56.21,56.39,1007180.0
2020-05-19 10:55:00,56.39,56.54,56.29,56.53,1161902.0,56.39,56.54,56.29,56.53,1161902.0
2020-05-19 11:00:00,56.53,56.55,56.31,56.34,745723.0,56.53,56.55,56.31,56.34,745723.0
2020-05-19 11:05:00,56.34,56.5,56.25,56.47,825607.0,56.34,56.5,56.25,56.47,825607.0
2020-05-19 11:10:00,56.46,56.49,56.35,56.41,528975.0,56.46,56.49,56.35,56.41,528975.0
2020-05-19 11:15:00,56.41,56.61,56.34,56.35,1155890.0,56.41,56.61,56.34,56.35,1155890.0
2020-05-19 11:20:00,56.35,56.38,56.21,56.29,976377.0,56.35,56.38,56.21,56.29,976377.0
2020-05-19 11:25:00,56.29,56.46,56.19,56.4,694722.0,56.29,56.46,56.19,56.4,694722.0
2020-05-19 11:30:00,56.4,56.42,56.23,56.3,471030.0,56.4,56.42,56.23,56.3,471030.0
2020-05-19 11:35:00,56.3,56.37,56.2,56.28,437463.0,56.3,56.37,56.2,56.28,437463.0
2020-05-19 11:40:00,56.29,56.4,56.2,56.26,442704.0,56.29,56.4,56.2,56.26,442704.0
2020-05-19 11:45:00,56.25,56.5,56.25,56.47,534281.0,56.25,56.5,56.25,56.47,534281.0
2020-05-19 11:50:00,56.47,56.52,56.4,56.44,362634.0,56.47,56.52,56.4,56.44,362634.0
2020-05-19 11:55:00,56.44,56.52,56.36,56.37,399597.0,56.44,56.52,56.36,56.37,399597.0
2020-05-19 12:00:00,56.37,56.44,56.31,56.4,444901.0,56.37,56.44,56.31,56.4,444901.0
2020-05-19 12:05:00,56.4,56.42,56.25,56.3,339622.0,56.4,56.42,56.25,56.3,339622.0
2020-05-19 12:10:00,56.3,56.33,56.25,56.28,211529.0,56.3,56.33,56.25,56.28,211529.0
2020-05-19 12:15:00,56.28,56.33,56.02,56.07,586977.0,56.28,56.33,56.02,56.07,586977.0
2020-05-19 12:20:00,56.07,56.21,56.06,56.17,386133.0,56.07,56.21,56.06,56.17,386133.0
2020-05-19 12:25:00,56.16,56.25,56.12,56.17,240379.0,56.16,56.25,56.12,56.17,240379.0
2020-05-19 12:30:00,56.18,56.32,56.12,56.3,399081.0,56.18,56.32,56.12,56.3,399081.0
2020-05-19 12:35:00,56.31,56.46,56.29,56.4,536955.0,56.31,56.46,56.29,56.4,536955.0
2020-05-19 12:40:00,56.4,56.5,56.37,56.45,445646.0,56.4,56.5,56.37,56.45,445646.0
2020-05-19 12:45:00,56.44,56.45,56.33,56.41,433565.0,56.44,56.45,56.33,56.41,433565.0
2020-05-19 12:50:00,56.41,56.45,56.34,56.38,210357.0,56.41,56.45,56.34,56.38,210357.0
2020-05-19 12:55:00,56.37,56.43,56.31,56.33,215068.0,56.37,56.43,56.31,56.33,215068.0
2020-05-19 13:00:00,56.32,56.34,56.27,56.28,271100.0,56.32,56.34,56.27,56.28,271100.0
2020-05-19 13:05:00,56.29,56.41,56.26,56.39,237061.0,56.29,56.41,56.26,56.39,237061.0
2020-05-19 13:10:00,56.38,56.41,56.3,56.41,292180.0,56.38,56.41,56.3,56.41,292180.0
2020-05-19 13:15:00,56.4,56.41,56.35,56.4,179591.0,56.4,56.41,56.35,56.4,179591.0
2020-05-19 13:20:00,56.4,56.59,56.36,56.58,474398.0,56.4,56.59,56.36,56.58,474398.0
2020-05-19 13:25:00,56.58,56.7,56.57,56.64,731719.0,56.58,56.7,56.57,56.64,731719.0
2020-05-19 13:30:00,56.65,56.7,56.54,56.66,418469.0,56.65,56.7,56.54,56.66,418469.0
2020-05-19 13:35:00,56.66,56.73,56.58,56.69,408180.0,56.66,56.73,56.58,56.69,408180.0
2020-05-19 13:40:00,56.69,56.69,56.55,56.59,271121.0,56.69,56.69,56.55,56.59,271121.0
2020-05-19 13:45:00,56.59,56.59,56.46,56.49,372429.0,56.59,56.59,56.46,56.49,372429.0
2020-05-19 13:50:00,56.49,56.55,56.48,56.53,223452.0,56.49,56.55,56.48,56.53,223452.0
2020-05-19 13:55:00,56.53,56.59,56.49,56.52,241755.0,56.53,56.59,56.49,56.52,241755.0
2020-05-19 14:00:00,56.52,56.56,56.38,56.41,294612.0,56.52,56.56,56.38,56.41,294612.0
2020-05-19 14:05:00,56.41,56.56,56.38,56.39,295550.0,56.41,56.56,56.38,56.39,295550.0
2020-05-19 14:10:00,56.4,56.46,56.37,56.41,218321.0,56.4,56.46,56.37,56.41,218321.0
2020-05-19 14:15:00,56.4,56.5,56.4,56.45,243714.0,56.4,56.5,56.4,56.45,243714.0
2020-05-19 14:20:00,56.46,56.48,56.37,56.41,259956.0,56.46,56.48,56.37,56.41,259956.0
2020-05-19 14:25:00,56.42,56.42,56.29,56.3,333374.0,56.42,56.42,56.29,56.3,333374.0
2020-05-19 14:30:00,56.3,56.5,56.29,56.5,272029.0,56.3,56.5,56.29,56.5,272029.0
2020-05-19 14:35:00,56.49,56.56,56.45,56.54,291786.0,56.49,56.56,56.45,56.54,291786.0
2020-05-19 14:40:00,56.54,56.59,56.5,56.56,358506.0,56.54,56.59,56.5,56.56,358506.0
2020-05-19 14:45:00,56.57,56.65,56.52,56.62,334845.0,56.57,56.65,56.52,56.62,334845.0
2020-05-19 14:50:00,56.61,56.62,56.4,56.41,362257.0,56.61,56.62,56.4,56.41,362257.0
2020-05-19 14:55:00,56.41,56.43,55.76,55.86,1586612.0,56.41,56.43,55.76,55.86,1586612.0
2020-05-19 15:00:00,55.86,56.09,55.76,56.0,1022319.0,55.86,56.09,55.76,56.0,1022319.0
2020-05-19 15:05:00,56.0,56.21,55.98,56.18,572691.0,56.0,56.21,55.98,56.18,572691.0
2020-05-19 15:10:00,56.18,56.33,56.09,56.26,574858.0,56.18,56.33,56.09,56.26,574858.0
2020-05-19 15:15:00,56.26,56.27,56.01,56.02,502325.0,56.26,56.27,56.01,56.02,502325.0
2020-05-19 15:20:00,56.03,56.05,55.83,55.95,669765.0,56.03,56.05,55.83,55.95,669765.0
2020-05-19 15:25:00,55.95,56.11,55.87,56.09,585671.0,55.95,56.11,55.87,56.09,585671.0
2020-05-19 15:30:00,56.09,56.25,55.99,56.14,963113.0,56.09,56.25,55.99,56.14,963113.0
2020-05-19 15:35:00,56.15,56.22,55.98,56.11,979054.0,56.15,56.22,55.98,56.11,979054.0
2020-05-19 15:40:00,56.1,56.19,56.02,56.04,498057.0,56.1,56.19,56.02,56.04,498057.0
2020-05-19 15:45:00,56.03,56.14,55.93,55.95,592080.0,56.03,56.14,55.93,55.95,592080.0
2020-05-19 15:50:00,55.94,55.99,55.54,55.59,1194267.0,55.94,55.99,55.54,55.59,1194267.0
2020-05-19 15:55:00,55.6,55.69,55.41,55.45,1437226.0,55.6,55.69,55.41,55.45,1437226.0
2020-05-20 09:30:00,56.52,56.86,56.4,56.44,2281811.0,56.52,56.86,56.4,56.44,2281811.0
2020-05-20 09:35:00,56.44,56.98,56.37,56.55,2063675.0,56.44,56.98,56.37,56.55,2063675.0
2020-05-20 09:40:00,56.55,56.55,56.14,56.38,1433536.0,56.55,56.55,56.14,56.38,1433536.0
2020-05-20 09:45:00,56.39,56.49,56.15,56.25,1022923.0,56.39,56.49,56.15,56.25,1022923.0
2020-05-20 09:50:00,56.24,56.44,56.11,56.42,1365668.0,56.24,56.44,56.11,56.42,1365668.0
2020-05-20 09:55:00,56.41,56.55,56.32,56.5,1040535.0,56.41,56.55,56.32,56.5,1040535.0
2020-05-20 10:00:00,56.5,56.52,56.18,56.22,910746.0,56.5,56.52,56.18,56.22,910746.0
2020-05-20 10:05:00,56.22,56.29,56.06,56.21,920408.0,56.22,56.29,56.06,56.21,920408.0
2020-05-20 10:10:00,56.21,56.33,56.02,56.28,1083141.0,56.21,56.33,56.02,56.28,1083141.0
2020-05-20 10:15:00,56.27,56.4,56.18,56.23,929318.0,56.27,56.4,56.18,56.23,929318.0
2020-05-20 10:20:00,56.23,56.38,56.01,56.15,887774.0,56.23,56.38,56.01,56.15,887774.0
2020-05-20 10:25:00,56.15,56.16,55.85,55.9,1378449.0,56.15,56.16,55.85,55.9,1378449.0
2020-05-20 10:30:00,55.89,56.09,55.85,56.07,812511.0,55.89,56.09,55.85,56.07,812511.0
2020-05-20 10:35:00,56.08,56.21,55.95,56.12,647640.0,56.08,56.21,55.95,56.12,647640.0
2020-05-20 10:40:00,56.13,56.38,56.1,56.36,809444.0,56.13,56.38,56.1,56.36,809444.0
2020-05-20 10:45:00,56.36,56.36,56.12,56.17,601685.0,56.36,56.36,56.12,56.17,601685.0
2020-05-20 10:50:00,56.16,56.24,56.08,56.23,482121.0,56.16,56.24,56.08,56.23,482121.0
2020-05-20 10:55:00,56.23,56.37,56.22,56.3,562418.0,56.23,56.37,56.22,56.3,562418.0
2020-05-20 11:00:00,56.3,56.52,56.29,56.48,897406.0,56.3,56.52,56.29,56.48,897406.0
2020-05-20 11:05:00,56.48,56.64,56.42,56.61,884937.0,56.48,56.64,56.42,56.61,884937.0
2020-05-20 11:10:00,56.61,56.62,56.36,56.48,642397.0,56.61,56.62,56.36,56.48,642397.0
2020-05-20 11:15:00,56.48,56.49,56.27,56.44,568785.0,56.48,56.49,56.27,56.44,568785.0
2020-05-20 11:20:00,56.44,56.49,56.36,56.39,338629.0,56.44,56.49,56.36,56.39,338629.0
2020-05-20 11:25:00,56.38,56.59,56.38,56.59,448223.0,56.38,56.59,56.38,56.59,448223.0
2020-05-20 11:30:00,56.59,56.63,56.51,56.55,418474.0,56.59,56.63,56.51,56.55,418474.0
2020-05-20 11:35:00,56.56,56.62,56.43,56.6,409318.0,56.56,56.62,56.43,56.6,409318.0
2020-05-20 11:40:00,56.6,56.68,56.51,56.67,397160.0,56.6,56.68,56.51,56.67,397160.0
2020-05-20 11:45:00,56.67,56.68,56.51,56.63,468182.0,56.67,56.68,56.51,56.63,468182.0
2020-05-20 11:50:00,56.63,56.65,56.53,56.56,271710.0,56.63,56.65,56.53,56.56,271710.0
2020-05-20 11:55:00,56.56,56.68,56.54,56.65,313617.0,56.56,56.68,56.54,56.65,313617.0
2020-05-20 12:00:00,56.66,56.7,56.51,56.54,394202.0,56.66,56.7,56.51,56.54,394202.0
2020-05-20 12:05:00,56.55,56.69,56.54,56.59,324094.0,56.55,56.69,56.54,56.59,324094.0
2020-05-20 12:10:00,56.59,56.66,56.5,56.54,420341.0,56.59,56.66,56.5,56.54,420341.0
2020-05-20 12:15:00,56.53,56.57,56.24,56.28,730446.0,56.53,56.57,56.24,56.28,730446.0
2020-05-20 12:20:00,56.28,56.34,56.13,56.19,499314.0,56.28,56.34,56.13,56.19,499314.0
2020-05-20 12:25:00,56.19,56.29,56.17,56.28,418651.0,56.19,56.29,56.17,56.28,418651.0
2020-05-20 12:30:00,56.28,56.33,56.2,56.25,379526.0,56.28,56.33,56.2,56.25,379526.0
2020-05-20 12:35:00,56.25,56.27,56.18,56.18,201110.0,56.25,56.27,56.18,56.18,201110.0
2020-05-20 12:40:00,56.18,56.23,55.92,56.0,638713.0,56.18,56.23,55.92,56.0,638713.0
2020-05-20 12:45:00,55.98,56.02,55.85,55.86,618754.0,55.98,56.02,55.85,55.86,618754.0
2020-05-20 12:50:00,55.86,56.0,55.83,55.95,491937.0,55.86,56.0,55.83,55.95,491937.0
2020-05-20 12:55:00,55.94,56.13,55.94,56.12,525989.0,55.94,56.13,55.94,56.12,525989.0
2020-05-20 13:00:00,56.11,56.18,56.04,56.12,297985.0,56.11,56.18,56.04,56.12,297985.0
2020-05-20 13:05:00,56.13,56.24,56.1,56.12,435672.0,56.13,56.24,56.1,56.12,435672.0
2020-05-20 13:10:00,56.12,56.23,56.06,56.19,316329.0,56.12,56.23,56.06,56.19,316329.0
2020-05-20 13:15:00,56.19,56.24,56.11,56.14,199458.0,56.19,56.24,56.11,56.14,199458.0
2020-05-20 13:20:00,56.15,56.16,55.74,55.84,791349.0,56.15,56.16,55.74,55.84,791349.0
2020-05-20 13:25:00,55.84,55.96,55.81,55.91,476619.0,55.84,55.96,55.81,55.91,476619.0
2020-05-20 13:30:00,55.91,56.04,55.9,55.97,417679.0,55.91,56.04,55.9,55.97,417679.0
2020-05-20 13:35:00,55.98,56.04,55.92,56.02,235909.0,55.98,56.04,55.92,56.02,235909.0
2020-05-20 13:40:00,56.02,56.11,55.99,56.11,257992.0,56.02,56.11,55.99,56.11,257992.0
2020-05-20 13:45:00,56.1,56.15,56.03,56.13,292175.0,56.1,56.15,56.03,56.13,292175.0
2020-05-20 13:50:00,56.13,56.14,56.02,56.04,396600.0,56.13,56.14,56.02,56.04,396600.0
2020-05-20 13:55:00,56.04,56.09,56.02,56.06,211868.0,56.04,56.09,56.02,56.06,211868.0
2020-05-20 14:00:00,56.05,56.15,55.9,55.98,539217.0,56.05,56.15,55.9,55.98,539217.0
2020-05-20 14:05:00,55.98,56.1,55.88,55.9,325394.0,55.98,56.1,55.88,55.9,325394.0
2020-05-20 14:10:00,55.9,56.0,55.83,55.91,323689.0,55.9,56.0,55.83,55.91,323689.0
2020-05-20 14:15:00,55.89,55.95,55.76,55.84,472093.0,55.89,55.95,55.76,55.84,472093.0
2020-05-20 14:20:00,55.84,55.95,55.75,55.77,405474.0,55.84,55.95,55.75,55.77,405474.0
2020-05-20 14:25:00,55.78,55.84,55.62,55.78,620693.0,55.78,55.84,55.62,55.78,620693.0
2020-05-20 14:30:00,55.78,55.9,55.72,55.86,475467.0,55.78,55.9,55.72,55.86,475467.0
2020-05-20 14:35:00,55.86,55.97,55.85,55.91,234708.0,55.86,55.97,55.85,55.91,234708.0
2020-05-20 14:40:00,55.92,56.02,55.89,56.0,237315.0,55.92,56.02,55.89,56.0,237315.0
2020-05-20 14:45:00,56.0,56.01,55.86,55.99,236500.0,56.0,56.01,55.86,55.99,236500.0
2020-05-20 14:50:00,56.0,56.16,55.96,56.16,423474.0,56.0,56.16,55.96,56.16,423474.0
2020-05-20 14:55:00,56.16,56.2,56.07,56.11,393269.0,56.16,56.2,56.07,56.11,393269.0
2020-05-20 15:00:00,56.12,56.14,56.02,56.06,332351.0,56.12,56.14,56.02,56.06,332351.0
2020-05-20 15:05:00,56.07,56.09,55.99,56.03,336503.0,56.07,56.09,55.99,56.03,336503.0
2020-05-20 15:10:00,56.02,56.06,55.91,56.02,326467.0,56.02,56.06,55.91,56.02,326467.0
2020-05-20 15:15:00,56.03,56.17,56.02,56.09,334710.0,56.03,56.17,56.02,56.09,334710.0
2020-05-20 15:20:00,56.1,56.18,56.09,56.16,239673.0,56.1,56.18,56.09,56.16,239673.0
2020-05-20 15:25:00,56.16,56.21,56.1,56.17,318406.0,56.16,56.21,56.1,56.17,318406.0
2020-05-20 15:30:00,56.18,56.23,56.1,56.14,338758.0,56.18,56.23,56.1,56.14,338758.0
2020-05-20 15:35:00,56.15,56.37,56.14,56.36,496111.0,56.15,56.37,56.14,56.36,496111.0
2020-05-20 15:40:00,56.37,56.37,56.29,56.33,329256.0,56.37,56.37,56.29,56.33,329256.0
2020-05-20 15:45:00,56.34,56.34,56.19,56.21,568315.0,56.34,56.34,56.19,56.21,568315.0
2020-05-20 15:50:00,56.21,56.33,56.19,56.28,509579.0,56.21,56.33,56.19,56.28,509579.0
2020-05-20 15:55:00,56.28,56.41,56.28,56.39,1088223.0,56.28,56.41,56.28,56.39,1088223.0
2020-05-21 09:30:00,56.67,56.72,56.3,56.48,1841689.0,56.67,56.72,56.3,56.48,1841689.0
2020-05-21 09:35:00,56.49,56.65,56.3,56.56,1480931.0,56.49,56.65,56.3,56.56,1480931.0
2020-05-21 09:40:00,56.56,56.65,56.38,56.4,951151.0,56.56,56.65,56.38,56.4,951151.0
2020-05-21 09:45:00,56.41,56.43,56.06,56.07,1154368.0,56.41,56.43,56.06,56.07,1154368.0
2020-05-21 09:50:00,56.07,56.11,55.84,55.99,1141723.0,56.07,56.11,55.84,55.99,1141723.0
2020-05-21 09:55:00,56.0,56.12,55.9,56.04,790634.0,56.0,56.12,55.9,56.04,790634.0
2020-05-21 10:00:00,56.04,56.07,55.86,55.86,734973.0,56.04,56.07,55.86,55.86,734973.0
2020-05-21 10:05:00,55.86,56.05,55.85,55.99,634087.0,55.86,56.05,55.85,55.99,634087.0
2020-05-21 10:10:00,56.0,56.07,55.77,55.89,882142.0,56.0,56.07,55.77,55.89,882142.0
2020-05-21 10:15:00,55.89,56.11,55.86,56.05,781642.0,55.89,56.11,55.86,56.05,781642.0
2020-05-21 10:20:00,56.04,56.05,55.85,55.98,581606.0,56.04,56.05,55.85,55.98,581606.0
2020-05-21 10:25:00,55.99,56.0,55.78,55.82,583720.0,55.99,56.0,55.78,55.82,583720.0
2020-05-21 10:30:00,55.81,55.81,55.37,55.53,1414749.0,55.81,55.81,55.37,55.53,1414749.0
2020-05-21 10:35:00,55.53,55.56,55.11,55.13,1156253.0,55.53,55.56,55.11,55.13,1156253.0
2020-05-21 10:40:00,55.12,55.37,55.1,55.26,1059096.0,55.12,55.37,55.1,55.26,1059096.0
2020-05-21 10:45:00,55.25,55.3,55.08,55.1,847987.0,55.25,55.3,55.08,55.1,847987.0
2020-05-21 10:50:00,55.11,55.29,55.02,55.19,966328.0,55.11,55.29,55.02,55.19,966328.0
2020-05-21 10:55:00,55.2,55.36,55.15,55.21,739590.0,55.2,55.36,55.15,55.21,739590.0
2020-05-21 11:00:00,55.21,55.21,54.9,54.94,1097681.0,55.21,55.21,54.9,54.94,1097681.0
2020-05-21 11:05:00,54.94,54.99,54.67,54.89,1067627.0,54.94,54.99,54.67,54.89,1067627.0
2020-05-21 11:10:00,54.89,54.97,54.8,54.92,669756.0,54.89,54.97,54.8,54.92,669756.0
2020-05-21 11:15:00,54.91,54.92,54.61,54.67,804198.0,54.91,54.92,54.61,54.67,804198.0
2020-05-21 11:20:00,54.66,54.81,54.63,54.79,747680.0,54.66,54.81,54.63,54.79,747680.0
2020-05-21 11:25:00,54.79,54.98,54.71,54.97,927710.0,54.79,54.98,54.71,54.97,927710.0
2020-05-21 11:30:00,54.98,55.04,54.9,54.98,489515.0,54.98,55.04,54.9,54.98,489515.0
2020-05-21 11:35:00,54.98,55.23,54.94,55.22,622514.0,54.98,55.23,54.94,55.22,622514.0
2020-05-21 11:40:00,55.22,55.26,55.12,55.13,565757.0,55.22,55.26,55.12,55.13,565757.0
2020-05-21 11:45:00,55.14,55.31,55.13,55.24,522415.0,55.14,55.31,55.13,55.24,522415.0
2020-05-21 11:50:00,55.23,55.25,55.14,55.18,353373.0,55.23,55.25,55.14,55.18,353373.0
2020-05-21 11:55:00,55.17,55.25,55.02,55.03,431669.0,55.17,55.25,55.02,55.03,431669.0
2020-05-21 12:00:00,55.03,55.37,55.02,55.34,572817.0,55.03,55.37,55.02,55.34,572817.0
2020-05-21 12:05:00,55.34,55.44,55.3,55.37,437985.0,55.34,55.44,55.3,55.37,437985.0
2020-05-21 12:10:00,55.36,55.38,55.21,55.36,427850.0,55.36,55.38,55.21,55.36,427850.0
2020-05-21 12:15:00,55.36,55.36,55.15,55.17,405428.0,55.36,55.36,55.15,55.17,405428.0
2020-05-21 12:20:00,55.18,55.22,55.08,55.21,334727.0,55.18,55.22,55.08,55.21,334727.0
2020-05-21 12:25:00,55.21,55.35,55.2,55.22,377936.0,55.21,55.35,55.2,55.22,377936.0
2020-05-21 12:30:00,55.22,55.22,55.05,55.07,410023.0,55.22,55.22,55.05,55.07,410023.0
2020-05-21 12:35:00,55.07,55.15,54.97,54.99,440230.0,55.07,55.15,54.97,54.99,440230.0
2020-05-21 12:40:00,54.98,55.16,54.98,55.11,296037.0,54.98,55.16,54.98,55.11,296037.0
2020-05-21 12:45:00,55.1,55.19,55.05,55.1,220758.0,55.1,55.19,55.05,55.1,220758.0
2020-05-21 12:50:00,55.1,55.15,55.01,55.03,263028.0,55.1,55.15,55.01,55.03,263028.0
2020-05-21 12:55:00,55.03,55.04,54.86,54.94,462500.0,55.03,55.04,54.86,54.94,462500.0
2020-05-21 13:00:00,54.96,55.14,54.85,55.1,538826.0,54.96,55.14,54.85,55.1,538826.0
2020-05-21 13:05:00,55.09,55.13,54.98,55.03,343911.0,55.09,55.13,54.98,55.03,343911.0
2020-05-21 13:10:00,55.03,55.15,55.02,55.11,342072.0,55.03,55.15,55.02,55.11,342072.0
2020-05-21 13:15:00,55.1,55.12,54.98,55.02,228140.0,55.1,55.12,54.98,55.02,228140.0
2020-05-21 13:20:00,55.02,55.04,54.91,54.95,228117.0,55.02,55.04,54.91,54.95,228117.0
2020-05-21 13:25:00,54.96,55.05,54.91,55.05,191853.0,54.96,55.05,54.91,55.05,191853.0
2020-05-21 13:30:00,55.04,55.05,54.89,55.01,286028.0,55.04,55.05,54.89,55.01,286028.0
2020-05-21 13:35:00,55.01,55.07,54.91,55.02,259755.0,55.01,55.07,54.91,55.02,259755.0
2020-05-21 13:40:00,55.03,55.05,54.93,55.01,183958.0,55.03,55.05,54.93,55.01,183958.0
2020-05-21 13:45:00,55.0,55.12,54.96,55.08,193239.0,55.0,55.12,54.96,55.08,193239.0
2020-05-21 13:50:00,55.09,55.12,55.02,55.06,166238.0,55.09,55.12,55.02,55.06,166238.0
2020-05-21 13:55:00,55.07,55.07,54.98,54.98,214384.0,55.07,55.07,54.98,54.98,214384.0
2020-05-21 14:00:00,54.97,55.1,54.94,55.06,276516.0,54.97,55.1,54.94,55.06,276516.0
2020-05-21 14:05:00,55.05,55.09,55.01,55.06,155634.0,55.05,55.09,55.01,55.06,155634.0
2020-05-21 14:10:00,55.07,55.11,55.04,55.1,155494.0,55.07,55.11,55.04,55.1,155494.0
2020-05-21 14:15:00,55.1,55.13,55.0,55.05,205419.0,55.1,55.13,55.0,55.05,205419.0
2020-05-21 14:20:00,55.04,55.12,55.01,55.1,172692.0,55.04,55.12,55.01,55.1,172692.0
2020-05-21 14:25:00,55.1,55.1,55.0,55.04,199348.0,55.1,55.1,55.0,55.04,199348.0
2020-05-21 14:30:00,55.04,55.05,54.87,54.92,323765.0,55.04,55.05,54.87,54.92,323765.0
2020-05-21 14:35:00,54.91,54.92,54.75,54.86,482818.0,54.91,54.92,54.75,54.86,482818.0
2020-05-21 14:40:00,54.86,54.92,54.81,54.82,269288.0,54.86,54.92,54.81,54.82,269288.0
2020-05-21 14:45:00,54.81,54.82,54.64,54.67,624434.0,54.81,54.82,54.64,54.67,624434.0
2020-05-21 14:50:00,54.68,54.85,54.65,54.83,515152.0,54.68,54.85,54.65,54.83,515152.0
2020-05-21 14:55:00,54.84,54.85,54.73,54.76,310639.0,54.84,54.85,54.73,54.76,310639.0
2020-05-21 15:00:00,54.76,54.93,54.76,54.9,381199.0,54.76,54.93,54.76,54.9,381199.0
2020-05-21 15:05:00,54.9,54.9,54.8,54.88,299508.0,54.9,54.9,54.8,54.88,299508.0
2020-05-21 15:10:00,54.89,54.89,54.76,54.87,363424.0,54.89,54.89,54.76,54.87,363424.0
2020-05-21 15:15:00,54.87,54.94,54.82,54.93,422635.0,54.87,54.94,54.82,54.93,422635.0
2020-05-21 15:20:00,54.92,55.0,54.9,54.94,331043.0,54.92,55.0,54.9,54.94,331043.0
2020-05-21 15:25:00,54.94,54.95,54.8,54.84,545789.0,54.94,54.95,54.8,54.84,545789.0
2020-05-21 15:30:00,54.83,54.84,54.67,54.78,811482.0,54.83,54.84,54.67,54.78,811482.0
2020-05-21 15:35:00,54.79,54.88,54.72,54.85,446878.0,54.79,54.88,54.72,54.85,446878.0
2020-05-21 15:40:00,54.84,54.93,54.77,54.91,327232.0,54.84,54.93,54.77,54.91,327232.0
2020-05-21 15:45:00,54.92,54.93,54.84,54.91,448114.0,54.92,54.93,54.84,54.91,448114.0
2020-05-21 15:50:00,54.91,54.94,54.63,54.64,706827.0,54.91,54.94,54.63,54.64,706827.0
2020-05-21 15:55:00,54.65,54.76,54.61,54.64,1396424.0,54.65,54.76,54.61,54.64,1396424.0
2020-05-22 09:30:00,54.77,54.97,54.57,54.7,1759092.0,54.77,54.97,54.57,54.7,1759092.0
2020-05-22 09:35:00,54.71,54.71,53.78,53.87,2092391.0,54.71,54.71,53.78,53.87,2092391.0
2020-05-22 09:40:00,53.87,54.31,53.86,54.11,1339369.0,53.87,54.31,53.86,54.11,1339369.0
2020-05-22 09:45:00,54.11,54.49,54.08,54.35,857478.0,54.11,54.49,54.08,54.35,857478.0
2020-05-22 09:50:00,54.33,54.64,54.31,54.57,1016304.0,54.33,54.64,54.31,54.57,1016304.0
2020-05-22 09:55:00,54.58,54.8,54.45,54.75,971992.0,54.58,54.8,54.45,54.75,971992.0
2020-05-22 10:00:00,54.74,54.76,54.56,54.71,826003.0,54.74,54.76,54.56,54.71,826003.0
2020-05-22 10:05:00,54.71,54.71,54.2,54.23,1236415.0,54.71,54.71,54.2,54.23,1236415.0
2020-05-22 10:10:00,54.23,54.32,54.07,54.17,1170382.0,54.23,54.32,54.07,54.17,1170382.0
2020-05-22 10:15:00,54.16,54.3,54.03,54.16,944329.0,54.16,54.3,54.03,54.16,944329.0
2020-05-22 10:20:00,54.17,54.56,54.16,54.46,1095822.0,54.17,54.56,54.16,54.46,1095822.0
2020-05-22 10:25:00,54.46,54.69,54.43,54.69,681798.0,54.46,54.69,54.43,54.69,681798.0
2020-05-22 10:30:00,54.68,54.7,54.51,54.59,676055.0,54.68,54.7,54.51,54.59,676055.0
2020-05-22 10:35:00,54.59,54.63,54.4,54.44,644754.0,54.59,54.63,54.4,54.44,644754.0
2020-05-22 10:40:00,54.45,54.63,54.43,54.52,620143.0,54.45,54.63,54.43,54.52,620143.0
2020-05-22 10:45:00,54.51,54.63,54.46,54.47,411137.0,54.51,54.63,54.46,54.47,411137.0
2020-05-22 10:50:00,54.47,54.52,54.31,54.37,753413.0,54.47,54.52,54.31,54.37,753413.0
2020-05-22 10:55:00,54.37,54.42,54.32,54.39,339152.0,54.37,54.42,54.32,54.39,339152.0
2020-05-22 11:00:00,54.4,54.57,54.34,54.52,454287.0,54.4,54.57,54.34,54.52,454287.0
2020-05-22 11:05:00,54.52,54.55,54.4,54.52,391074.0,54.52,54.55,54.4,54.52,391074.0
2020-05-22 11:10:00,54.52,54.65,54.4,54.64,478630.0,54.52,54.65,54.4,54.64,478630.0
2020-05-22 11:15:00,54.64,54.75,54.56,54.61,600909.0,54.64,54.75,54.56,54.61,600909.0
2020-05-22 11:20:00,54.61,54.69,54.55,54.6,348520.0,54.61,54.69,54.55,54.6,348520.0
2020-05-22 11:25:00,54.6,54.61,54.45,54.48,331821.0,54.6,54.61,54.45,54.48,331821.0
2020-05-22 11:30:00,54.48,54.55,54.38,54.55,337622.0,54.48,54.55,54.38,54.55,337622.0
2020-05-22 11:35:00,54.55,54.61,54.51,54.54,275794.0,54.55,54.61,54.51,54.54,275794.0
2020-05-22 11:40:00,54.55,54.62,54.51,54.51,205499.0,54.55,54.62,54.51,54.51,205499.0
2020-05-22 11:45:00,54.52,54.56,54.43,54.46,279680.0,54.52,54.56,54.43,54.46,279680.0
2020-05-22 11:50:00,54.45,54.59,54.41,54.58,236705.0,54.45,54.59,54.41,54.58,236705.0
2020-05-22 11:55:00,54.57,54.64,54.55,54.6,248097.0,54.57,54.64,54.55,54.6,248097.0
2020-05-22 12:00:00,54.59,54.73,54.59,54.69,283052.0,54.59,54.73,54.59,54.69,283052.0
2020-05-22 12:05:00,54.69,54.74,54.61,54.63,335184.0,54.69,54.74,54.61,54.63,335184.0
2020-05-22 12:10:00,54.64,54.71,54.61,54.65,377945.0,54.64,54.71,54.61,54.65,377945.0
2020-05-22 12:15:00,54.66,54.75,54.62,54.73,226342.0,54.66,54.75,54.62,54.73,226342.0
2020-05-22 12:20:00,54.73,54.83,54.68,54.8,515675.0,54.73,54.83,54.68,54.8,515675.0
2020-05-22 12:25:00,54.8,54.88,54.77,54.85,322918.0,54.8,54.88,54.77,54.85,322918.0
2020-05-22 12:30:00,54.86,54.91,54.79,54.83,508859.0,54.86,54.91,54.79,54.83,508859.0
2020-05-22 12:35:00,54.84,55.11,54.83,55.06,810701.0,54.84,55.11,54.83,55.06,810701.0
2020-05-22 12:40:00,55.06,55.22,55.05,55.16,768470.0,55.06,55.22,55.05,55.16,768470.0
2020-05-22 12:45:00,55.16,55.19,55.03,55.06,543122.0,55.16,55.19,55.03,55.06,543122.0
2020-05-22 12:50:00,55.06,55.16,55.05,55.11,402142.0,55.06,55.16,55.05,55.11,402142.0
2020-05-22 12:55:00,55.11,55.13,54.96,54.98,356431.0,55.11,55.13,54.96,54.98,356431.0
2020-05-22 13:00:00,54.98,55.23,54.98,55.22,578085.0,54.98,55.23,54.98,55.22,578085.0
2020-05-22 13:05:00,55.22,55.22,55.09,55.1,341305.0,55.22,55.22,55.09,55.1,341305.0
2020-05-22 13:10:00,55.1,55.17,55.09,55.13,221664.0,55.1,55.17,55.09,55.13,221664.0
2020-05-22 13:15:00,55.13,55.19,55.06,55.08,247215.0,55.13,55.19,55.06,55.08,247215.0
2020-05-22 13:20:00,55.08,55.26,55.04,55.26,439860.0,55.08,55.26,55.04,55.26,439860.0
2020-05-22 13:25:00,55.26,55.34,55.23,55.3,494848.0,55.26,55.34,55.23,55.3,494848.0
2020-05-22 13:30:00,55.3,55.38,55.23,55.27,487551.0,55.3,55.38,55.23,55.27,487551.0
2020-05-22 13:35:00,55.27,55.27,55.06,55.12,526536.0,55.27,55.27,55.06,55.12,526536.0
2020-05-22 13:40:00,55.11,55.14,55.02,55.08,373039.0,55.11,55.14,55.02,55.08,373039.0
2020-05-22 13:45:00,55.07,55.1,54.93,54.93,385877.0,55.07,55.1,54.93,54.93,385877.0
2020-05-22 13:50:00,54.93,55.06,54.92,55.04,430515.0,54.93,55.06,54.92,55.04,430515.0
2020-05-22 13:55:00,55.03,55.15,55.02,55.13,347172.0,55.03,55.15,55.02,55.13,347172.0
2020-05-22 14:00:00,55.13,55.15,55.03,55.09,313665.0,55.13,55.15,55.03,55.09,313665.0
2020-05-22 14:05:00,55.09,55.17,55.04,55.13,243017.0,55.09,55.17,55.04,55.13,243017.0
2020-05-22 14:10:00,55.14,55.18,55.04,55.05,274667.0,55.14,55.18,55.04,55.05,274667.0
2020-05-22 14:15:00,55.04,55.06,54.98,55.02,239740.0,55.04,55.06,54.98,55.02,239740.0
2020-05-22 14:20:00,55.02,55.11,54.99,55.1,198329.0,55.02,55.11,54.99,55.1,198329.0
2020-05-22 14:25:00,55.1,55.14,54.96,55.03,314621.0,55.1,55.14,54.96,55.03,314621.0
2020-05-22 14:30:00,55.03,55.19,55.02,55.18,307457.0,55.03,55.19,55.02,55.18,307457.0
2020-05-22 14:35:00,55.18,55.18,55.11,55.15,176002.0,55.18,55.18,55.11,55.15,176002.0
2020-05-22 14:40:00,55.14,55.2,55.12,55.15,241360.0,55.14,55.2,55.12,55.15,241360.0
2020-05-22 14:45:00,55.14,55.17,55.02,55.06,262175.0,55.14,55.17,55.02,55.06,262175.0
2020-05-22 14:50:00,55.06,55.08,54.99,55.0,242644.0,55.06,55.08,54.99,55.0,242644.0
2020-05-22 14:55:00,55.0,55.15,55.0,55.14,258923.0,55.0,55.15,55.0,55.14,258923.0
2020-05-22 15:00:00,55.14,55.16,55.07,55.1,218311.0,55.14,55.16,55.07,55.1,218311.0
2020-05-22 15:05:00,55.09,55.15,55.05,55.15,303728.0,55.09,55.15,55.05,55.15,303728.0
2020-05-22 15:10:00,55.15,55.24,55.12,55.21,298624.0,55.15,55.24,55.12,55.21,298624.0
2020-05-22 15:15:00,55.21,55.23,55.14,55.14,297109.0,55.21,55.23,55.14,55.14,297109.0
2020-05-22 15:20:00,55.15,55.17,55.02,55.12,455040.0,55.15,55.17,55.02,55.12,455040.0
2020-05-22 15:25:00,55.11,55.11,54.99,55.05,345981.0,55.11,55.11,54.99,55.05,345981.0
2020-05-22 15:30:00,55.05,55.14,55.01,55.09,328368.0,55.05,55.14,55.01,55.09,328368.0
2020-05-22 15:35:00,55.09,55.09,54.95,54.96,315156.0,55.09,55.09,54.95,54.96,315156.0
2020-05-22 15:40:00,54.95,55.06,54.9,55.05,411503.0,54.95,55.06,54.9,55.05,411503.0
2020-05-22 15:45:00,55.05,55.1,55.02,55.04,323187.0,55.05,55.1,55.02,55.04,323187.0
2020-05-22 15:50:00,55.04,55.09,55.01,55.08,616737.0,55.04,55.09,55.01,55.08,616737.0
2020-05-22 15:55:00,55.07,55.22,55.05,55.17,951619.0,55.07,55.22,55.05,55.17,951619.0
2020-05-26 09:30:00,56.0,56.08,55.5,55.77,1929054.0,56.0,56.08,55.5,55.77,1929054.0
2020-05-26 09:35:00,55.77,55.94,55.61,55.69,1240339.0,55.77,55.94,55.61,55.69,1240339.0
2020-05-26 09:40:00,55.7,55.9,55.55,55.86,1045926.0,55.7,55.9,55.55,55.86,1045926.0
2020-05-26 09:45:00,55.88,55.95,55.45,55.46,1111971.0,55.88,55.95,55.45,55.46,1111971.0
2020-05-26 09:50:00,55.46,55.48,55.16,55.26,1230862.0,55.46,55.48,55.16,55.26,1230862.0
2020-05-26 09:55:00,55.26,55.32,54.94,55.09,1117246.0,55.26,55.32,54.94,55.09,1117246.0
2020-05-26 10:00:00,55.09,55.22,55.03,55.12,896226.0,55.09,55.22,55.03,55.12,896226.0
2020-05-26 10:05:00,55.12,55.4,55.12,55.32,846238.0,55.12,55.4,55.12,55.32,846238.0
2020-05-26 10:10:00,55.33,55.48,55.25,55.39,797729.0,55.33,55.48,55.25,55.39,797729.0
2020-05-26 10:15:00,55.39,55.54,55.32,55.36,803230.0,55.39,55.54,55.32,55.36,803230.0
2020-05-26 10:20:00,55.37,55.51,55.25,55.43,689974.0,55.37,55.51,55.25,55.43,689974.0
2020-05-26 10:25:00,55.42,55.44,55.26,55.3,426526.0,55.42,55.44,55.26,55.3,426526.0
2020-05-26 10:30:00,55.3,55.34,55.11,55.16,531345.0,55.3,55.34,55.11,55.16,531345.0
2020-05-26 10:35:00,55.17,55.39,55.13,55.21,632132.0,55.17,55.39,55.13,55.21,632132.0
2020-05-26 10:40:00,55.21,55.21,54.75,54.77,1062763.0,55.21,55.21,54.75,54.77,1062763.0
2020-05-26 10:45:00,54.77,55.05,54.77,54.99,796791.0,54.77,55.05,54.77,54.99,796791.0
2020-05-26 10:50:00,55.0,55.14,54.92,55.13,487186.0,55.0,55.14,54.92,55.13,487186.0
2020-05-26 10:55:00,55.12,55.19,55.07,55.11,431090.0,55.12,55.19,55.07,55.11,431090.0
2020-05-26 11:00:00,55.12,55.28,55.08,55.13,553461.0,55.12,55.28,55.08,55.13,553461.0
2020-05-26 11:05:00,55.13,55.13,54.98,55.03,490170.0,55.13,55.13,54.98,55.03,490170.0
2020-05-26 11:10:00,55.03,55.11,54.95,55.02,358831.0,55.03,55.11,54.95,55.02,358831.0
2020-05-26 11:15:00,55.03,55.04,54.8,54.97,526367.0,55.03,55.04,54.8,54.97,526367.0
2020-05-26 11:20:00,54.97,55.07,54.9,55.01,373193.0,54.97,55.07,54.9,55.01,373193.0
2020-05-26 11:25:00,55.01,55.02,54.79,54.85,530976.0,55.01,55.02,54.79,54.85,530976.0
2020-05-26 11:30:00,54.86,54.86,54.62,54.65,708731.0,54.86,54.86,54.62,54.65,708731.0
2020-05-26 11:35:00,54.65,54.77,54.59,54.7,474641.0,54.65,54.77,54.59,54.7,474641.0
2020-05-26 11:40:00,54.7,54.74,54.46,54.51,784559.0,54.7,54.74,54.46,54.51,784559.0
2020-05-26 11:45:00,54.52,54.56,54.35,54.47,691880.0,54.52,54.56,54.35,54.47,691880.0
2020-05-26 11:50:00,54.47,54.49,54.3,54.31,524207.0,54.47,54.49,54.3,54.31,524207.0
2020-05-26 11:55:00,54.32,54.46,54.3,54.39,728146.0,54.32,54.46,54.3,54.39,728146.0
2020-05-26 12:00:00,54.39,54.55,54.39,54.51,541505.0,54.39,54.55,54.39,54.51,541505.0
2020-05-26 12:05:00,54.51,54.6,54.48,54.53,514090.0,54.51,54.6,54.48,54.53,514090.0
2020-05-26 12:10:00,54.52,54.67,54.52,54.62,383700.0,54.52,54.67,54.52,54.62,383700.0
2020-05-26 12:15:00,54.62,54.64,54.47,54.49,355811.0,54.62,54.64,54.47,54.49,355811.0
2020-05-26 12:20:00,54.5,54.57,54.43,54.56,352559.0,54.5,54.57,54.43,54.56,352559.0
2020-05-26 12:25:00,54.56,54.57,54.41,54.44,327819.0,54.56,54.57,54.41,54.44,327819.0
2020-05-26 12:30:00,54.44,54.6,54.43,54.55,325415.0,54.44,54.6,54.43,54.55,325415.0
2020-05-26 12:35:00,54.55,54.67,54.52,54.66,246587.0,54.55,54.67,54.52,54.66,246587.0
2020-05-26 12:40:00,54.66,54.66,54.58,54.64,338899.0,54.66,54.66,54.58,54.64,338899.0
2020-05-26 12:45:00,54.64,54.65,54.52,54.54,306701.0,54.64,54.65,54.52,54.54,306701.0
2020-05-26 12:50:00,54.55,54.58,54.23,54.25,563496.0,54.55,54.58,54.23,54.25,563496.0
2020-05-26 12:55:00,54.25,54.32,54.16,54.31,684046.0,54.25,54.32,54.16,54.31,684046.0
2020-05-26 13:00:00,54.32,54.37,54.13,54.23,482635.0,54.32,54.37,54.13,54.23,482635.0
2020-05-26 13:05:00,54.24,54.28,54.14,54.19,312432.0,54.24,54.28,54.14,54.19,312432.0
2020-05-26 13:10:00,54.19,54.24,54.13,54.2,333339.0,54.19,54.24,54.13,54.2,333339.0
2020-05-26 13:15:00,54.2,54.3,54.17,54.28,420461.0,54.2,54.3,54.17,54.28,420461.0
2020-05-26 13:20:00,54.28,54.34,54.23,54.26,301646.0,54.28,54.34,54.23,54.26,301646.0
2020-05-26 13:25:00,54.25,54.4,54.25,54.37,367710.0,54.25,54.4,54.25,54.37,367710.0
2020-05-26 13:30:00,54.37,54.37,54.26,54.33,280650.0,54.37,54.37,54.26,54.33,280650.0
2020-05-26 13:35:00,54.34,54.36,54.26,54.32,170487.0,54.34,54.36,54.26,54.32,170487.0
2020-05-26 13:40:00,54.32,54.32,54.15,54.17,283307.0,54.32,54.32,54.15,54.17,283307.0
2020-05-26 13:45:00,54.18,54.25,54.12,54.2,343208.0,54.18,54.25,54.12,54.2,343208.0
2020-05-26 13:50:00,54.21,54.3,54.18,54.29,194942.0,54.21,54.3,54.18,54.29,194942.0
2020-05-26 13:55:00,54.29,54.38,54.23,54.33,245390.0,54.29,54.38,54.23,54.33,245390.0
2020-05-26 14:00:00,54.33,54.36,54.25,54.29,306602.0,54.33,54.36,54.25,54.29,306602.0
2020-05-26 14:05:00,54.28,54.3,54.18,54.26,341711.0,54.28,54.3,54.18,54.26,341711.0
2020-05-26 14:10:00,54.26,54.33,54.25,54.27,227283.0,54.26,54.33,54.25,54.27,227283.0
2020-05-26 14:15:00,54.28,54.29,54.21,54.25,233654.0,54.28,54.29,54.21,54.25,233654.0
2020-05-26 14:20:00,54.25,54.36,54.24,54.32,201464.0,54.25,54.36,54.24,54.32,201464.0
2020-05-26 14:25:00,54.32,54.37,54.26,54.3,239001.0,54.32,54.37,54.26,54.3,239001.0
2020-05-26 14:30:00,54.3,54.34,54.25,54.3,259919.0,54.3,54.34,54.25,54.3,259919.0
2020-05-26 14:35:00,54.3,54.31,54.21,54.22,212576.0,54.3,54.31,54.21,54.22,212576.0
2020-05-26 14:40:00,54.21,54.24,54.08,54.12,518991.0,54.21,54.24,54.08,54.12,518991.0
2020-05-26 14:45:00,54.12,54.12,54.02,54.09,371841.0,54.12,54.12,54.02,54.09,371841.0
2020-05-26 14:50:00,54.09,54.17,54.08,54.11,313126.0,54.09,54.17,54.08,54.11,313126.0
2020-05-26 14:55:00,54.1,54.18,54.09,54.13,189274.0,54.1,54.18,54.09,54.13,189274.0
2020-05-26 15:00:00,54.14,54.23,54.06,54.1,323215.0,54.14,54.23,54.06,54.1,323215.0
2020-05-26 15:05:00,54.09,54.13,54.05,54.08,232400.0,54.09,54.13,54.05,54.08,232400.0
2020-05-26 15:10:00,54.08,54.15,53.97,54.03,623764.0,54.08,54.15,53.97,54.03,623764.0
2020-05-26 15:15:00,54.02,54.07,53.86,53.88,602887.0,54.02,54.07,53.86,53.88,602887.0
2020-05-26 15:20:00,53.87,53.91,53.7,53.89,849394.0,53.87,53.91,53.7,53.89,849394.0
2020-05-26 15:25:00,53.89,53.9,53.79,53.82,334774.0,53.89,53.9,53.79,53.82,334774.0
2020-05-26 15:30:00,53.82,53.87,53.51,53.57,688653.0,53.82,53.87,53.51,53.57,688653.0
2020-05-26 15:35:00,53.57,53.69,53.48,53.48,797008.0,53.57,53.69,53.48,53.48,797008.0
2020-05-26 15:40:00,53.48,53.49,53.31,53.37,860282.0,53.48,53.49,53.31,53.37,860282.0
2020-05-26 15:45:00,53.36,53.41,53.02,53.14,1430314.0,53.36,53.41,53.02,53.14,1430314.0
2020-05-26 15:50:00,53.14,53.4,53.14,53.19,1410820.0,53.14,53.4,53.14,53.19,1410820.0
2020-05-26 15:55:00,53.18,53.33,53.15,53.2,1521257.0,53.18,53.33,53.15,53.2,1521257.0
2020-05-27 09:30:00,53.27,53.28,52.12,52.33,3021972.0,53.27,53.28,52.12,52.33,3021972.0
2020-05-27 09:35:00,52.33,52.48,51.81,52.08,1999530.0,52.33,52.48,51.81,52.08,1999530.0
2020-05-27 09:40:00,52.08,52.23,51.81,51.84,1918954.0,52.08,52.23,51.81,51.84,1918954.0
2020-05-27 09:45:00,51.84,51.9,51.17,51.35,2487445.0,51.84,51.9,51.17,51.35,2487445.0
2020-05-27 09:50:00,51.35,51.55,51.08,51.19,2430703.0,51.35,51.55,51.08,51.19,2430703.0
2020-05-27 09:55:00,51.19,51.45,51.15,51.38,1859206.0,51.19,51.45,51.15,51.38,1859206.0
2020-05-27 10:00:00,51.38,51.47,50.94,51.07,1888924.0,51.38,51.47,50.94,51.07,1888924.0
2020-05-27 10:05:00,51.07,51.4,51.07,51.29,1134579.0,51.07,51.4,51.07,51.29,1134579.0
2020-05-27 10:10:00,51.29,51.56,51.15,51.37,2197965.0,51.29,51.56,51.15,51.37,2197965.0
2020-05-27 10:15:00,51.37,51.41,51.0,51.07,1370338.0,51.37,51.41,51.0,51.07,1370338.0
2020-05-27 10:20:00,51.07,51.16,50.8,50.88,1616014.0,51.07,51.16,50.8,50.88,1616014.0
2020-05-27 10:25:00,50.88,51.02,50.73,50.92,1175771.0,50.88,51.02,50.73,50.92,1175771.0
2020-05-27 10:30:00,50.91,51.0,50.75,50.77,1108440.0,50.91,51.0,50.75,50.77,1108440.0
2020-05-27 10:35:00,50.77,50.8,50.23,50.25,2305360.0,50.77,50.8,50.23,50.25,2305360.0
2020-05-27 10:40:00,50.25,50.27,49.8,50.1,1927969.0,50.25,50.27,49.8,50.1,1927969.0
2020-05-27 10:45:00,50.11,50.11,49.09,49.15,2991026.0,50.11,50.11,49.09,49.15,2991026.0
2020-05-27 10:50:00,49.16,49.63,49.15,49.54,2419560.0,49.16,49.63,49.15,49.54,2419560.0
2020-05-27 10:55:00,49.53,49.62,49.32,49.37,1828997.0,49.53,49.62,49.32,49.37,1828997.0
2020-05-27 11:00:00,49.37,49.68,49.18,49.48,2054374.0,49.37,49.68,49.18,49.48,2054374.0
2020-05-27 11:05:00,49.47,49.8,49.31,49.75,1576653.0,49.47,49.8,49.31,49.75,1576653.0
2020-05-27 11:10:00,49.76,49.86,49.7,49.76,1238643.0,49.76,49.86,49.7,49.76,1238643.0
2020-05-27 11:15:00,49.76,50.05,49.51,50.03,1365403.0,49.76,50.05,49.51,50.03,1365403.0
2020-05-27 11:20:00,50.03,50.39,49.96,50.35,1651452.0,50.03,50.39,49.96,50.35,1651452.0
2020-05-27 11:25:00,50.34,50.42,50.14,50.34,1381217.0,50.34,50.42,50.14,50.34,1381217.0
2020-05-27 11:30:00,50.34,50.5,50.24,50.29,1113574.0,50.34,50.5,50.24,50.29,1113574.0
2020-05-27 11:35:00,50.3,50.47,50.11,50.17,1834517.0,50.3,50.47,50.11,50.17,1834517.0
2020-05-27 11:40:00,50.17,50.19,50.02,50.14,1162767.0,50.17,50.19,50.02,50.14,1162767.0
2020-05-27 11:45:00,50.14,50.6,50.12,50.58,1003498.0,50.14,50.6,50.12,50.58,1003498.0
2020-05-27 11:50:00,50.58,50.58,50.31,50.48,912764.0,50.58,50.58,50.31,50.48,912764.0
2020-05-27 11:55:00,50.48,50.49,49.35,50.29,767451.0,50.48,50.49,49.35,50.29,767451.0
2020-05-27 12:00:00,50.29,50.54,50.1,50.53,955172.0,50.29,50.54,50.1,50.53,955172.0
2020-05-27 12:05:00,50.54,50.62,50.46,50.53,864714.0,50.54,50.62,50.46,50.53,864714.0
2020-05-27 12:10:00,50.53,50.6,50.38,50.52,1379619.0,50.53,50.6,50.38,50.52,1379619.0
2020-05-27 12:15:00,50.52,50.68,50.35,50.41,1144137.0,50.52,50.68,50.35,50.41,1144137.0
2020-05-27 12:20:00,50.41,50.66,50.41,50.63,678202.0,50.41,50.66,50.41,50.63,678202.0
2020-05-27 12:25:00,50.63,50.85,50.62,50.73,925166.0,50.63,50.85,50.62,50.73,925166.0
2020-05-27 12:30:00,50.73,50.83,50.58,50.74,858154.0,50.73,50.83,50.58,50.74,858154.0
2020-05-27 12:35:00,50.75,50.79,50.68,50.73,615442.0,50.75,50.79,50.68,50.73,615442.0
2020-05-27 12:40:00,50.74,50.93,50.66,50.91,785451.0,50.74,50.93,50.66,50.91,785451.0
2020-05-27 12:45:00,50.92,51.13,50.9,51.12,1030060.0,50.92,51.13,50.9,51.12,1030060.0
2020-05-27 12:50:00,51.13,51.32,51.07,51.29,1151675.0,51.13,51.32,51.07,51.29,1151675.0
2020-05-27 12:55:00,51.29,51.3,51.0,51.03,1286528.0,51.29,51.3,51.0,51.03,1286528.0
2020-05-27 13:00:00,51.03,51.18,50.54,51.11,1032249.0,51.03,51.18,50.54,51.11,1032249.0
2020-05-27 13:05:00,51.1,51.15,50.92,50.96,567832.0,51.1,51.15,50.92,50.96,567832.0
2020-05-27 13:10:00,50.96,51.17,50.96,51.14,638886.0,50.96,51.17,50.96,51.14,638886.0
2020-05-27 13:15:00,51.14,51.17,50.9,51.07,716089.0,51.14,51.17,50.9,51.07,716089.0
2020-05-27 13:20:00,51.08,51.17,51.01,51.1,411566.0,51.08,51.17,51.01,51.1,411566.0
2020-05-27 13:25:00,51.1,51.53,51.08,51.52,1201151.0,51.1,51.53,51.08,51.52,1201151.0
2020-05-27 13:30:00,51.52,51.6,51.3,51.38,1402185.0,51.52,51.6,51.3,51.38,1402185.0
2020-05-27 13:35:00,51.39,51.68,51.36,51.67,802243.0,51.39,51.68,51.36,51.67,802243.0
2020-05-27 13:40:00,51.67,51.69,51.54,51.66,564175.0,51.67,51.69,51.54,51.66,564175.0
2020-05-27 13:45:00,51.65,51.74,51.45,51.68,954829.0,51.65,51.74,51.45,51.68,954829.0
2020-05-27 13:50:00,51.67,51.75,51.61,51.73,556031.0,51.67,51.75,51.61,51.73,556031.0
2020-05-27 13:55:00,51.74,51.74,51.5,51.62,582210.0,51.74,51.74,51.5,51.62,582210.0
2020-05-27 14:00:00,51.63,51.91,51.62,51.85,828278.0,51.63,51.91,51.62,51.85,828278.0
2020-05-27 14:05:00,51.84,51.9,51.73,51.75,753302.0,51.84,51.9,51.73,51.75,753302.0
2020-05-27 14:10:00,51.75,51.94,51.74,51.94,556383.0,51.75,51.94,51.74,51.94,556383.0
2020-05-27 14:15:00,51.94,52.02,51.87,51.95,797507.0,51.94,52.02,51.87,51.95,797507.0
2020-05-27 14:20:00,51.96,51.98,51.72,51.87,883140.0,51.96,51.98,51.72,51.87,883140.0
2020-05-27 14:25:00,51.87,51.99,51.82,51.96,623584.0,51.87,51.99,51.82,51.96,623584.0
2020-05-27 14:30:00,51.96,52.18,51.88,52.14,804982.0,51.96,52.18,51.88,52.14,804982.0
2020-05-27 14:35:00,52.15,52.29,52.05,52.24,988477.0,52.15,52.29,52.05,52.24,988477.0
2020-05-27 14:40:00,52.23,52.38,52.15,52.18,1115264.0,52.23,52.38,52.15,52.18,1115264.0
2020-05-27 14:45:00,52.18,52.32,52.13,52.29,698224.0,52.18,52.32,52.13,52.29,698224.0
2020-05-27 14:50:00,52.28,52.5,52.25,52.48,928629.0,52.28,52.5,52.25,52.48,928629.0
2020-05-27 14:55:00,52.49,52.64,52.44,52.63,1047222.0,52.49,52.64,52.44,52.63,1047222.0
2020-05-27 15:00:00,52.63,52.7,52.48,52.5,792338.0,52.63,52.7,52.48,52.5,792338.0
2020-05-27 15:05:00,52.5,52.68,52.47,52.61,875067.0,52.5,52.68,52.47,52.61,875067.0
2020-05-27 15:10:00,52.61,52.65,52.43,52.62,791308.0,52.61,52.65,52.43,52.62,791308.0
2020-05-27 15:15:00,52.61,52.63,52.46,52.6,580818.0,52.61,52.63,52.46,52.6,580818.0
2020-05-27 15:20:00,52.61,52.67,52.56,52.59,570338.0,52.61,52.67,52.56,52.59,570338.0
2020-05-27 15:25:00,52.59,52.67,52.52,52.58,579819.0,52.59,52.67,52.52,52.58,579819.0
2020-05-27 15:30:00,52.57,52.59,52.12,52.15,1262761.0,52.57,52.59,52.12,52.15,1262761.0
2020-05-27 15:35:00,52.15,52.41,52.0,52.37,1347922.0,52.15,52.41,52.0,52.37,1347922.0
2020-05-27 15:40:00,52.37,52.57,52.33,52.52,700685.0,52.37,52.57,52.33,52.52,700685.0
2020-05-27 15:45:00,52.52,52.54,52.43,52.46,541677.0,52.52,52.54,52.43,52.46,541677.0
2020-05-27 15:50:00,52.47,52.62,52.46,52.56,1080743.0,52.47,52.62,52.46,52.56,1080743.0
2020-05-27 15:55:00,52.56,52.75,52.55,52.73,1521266.0,52.56,52.75,52.55,52.73,1521266.0
2020-05-28 09:30:00,52.23,53.09,52.17,52.97,1944332.0,52.23,53.09,52.17,52.97,1944332.0
2020-05-28 09:35:00,52.97,53.44,52.96,53.11,1765209.0,52.97,53.44,52.96,53.11,1765209.0
2020-05-28 09:40:00,53.11,53.5,52.94,53.46,1329566.0,53.11,53.5,52.94,53.46,1329566.0
2020-05-28 09:45:00,53.46,53.54,53.13,53.19,1070720.0,53.46,53.54,53.13,53.19,1070720.0
2020-05-28 09:50:00,53.19,53.45,53.13,53.18,892645.0,53.19,53.45,53.13,53.18,892645.0
2020-05-28 09:55:00,53.17,53.18,52.72,52.83,1371976.0,53.17,53.18,52.72,52.83,1371976.0
2020-05-28 10:00:00,52.82,52.94,52.52,52.88,1131249.0,52.82,52.94,52.52,52.88,1131249.0
2020-05-28 10:05:00,52.88,53.16,52.82,53.07,826407.0,52.88,53.16,52.82,53.07,826407.0
2020-05-28 10:10:00,53.07,53.35,53.02,53.3,696191.0,53.07,53.35,53.02,53.3,696191.0
2020-05-28 10:15:00,53.3,53.41,53.04,53.25,979441.0,53.3,53.41,53.04,53.25,979441.0
2020-05-28 10:20:00,53.25,53.38,53.18,53.22,697296.0,53.25,53.38,53.18,53.22,697296.0
2020-05-28 10:25:00,53.22,53.47,53.06,53.47,889552.0,53.22,53.47,53.06,53.47,889552.0
2020-05-28 10:30:00,53.47,53.5,53.3,53.48,644628.0,53.47,53.5,53.3,53.48,644628.0
2020-05-28 10:35:00,53.47,53.51,53.24,53.4,746460.0,53.47,53.51,53.24,53.4,746460.0
2020-05-28 10:40:00,53.41,53.51,53.33,53.41,586318.0,53.41,53.51,53.33,53.41,586318.0
2020-05-28 10:45:00,53.41,53.49,53.29,53.33,468338.0,53.41,53.49,53.29,53.33,468338.0
2020-05-28 10:50:00,53.32,53.35,53.15,53.18,540184.0,53.32,53.35,53.15,53.18,540184.0
2020-05-28 10:55:00,53.18,53.35,53.17,53.34,370134.0,53.18,53.35,53.17,53.34,370134.0
2020-05-28 11:00:00,53.33,53.41,53.15,53.24,400267.0,53.33,53.41,53.15,53.24,400267.0
2020-05-28 11:05:00,53.25,53.35,53.04,53.04,505283.0,53.25,53.35,53.04,53.04,505283.0
2020-05-28 11:10:00,53.05,53.16,52.91,53.0,595430.0,53.05,53.16,52.91,53.0,595430.0
2020-05-28 11:15:00,53.0,53.05,52.83,52.98,437311.0,53.0,53.05,52.83,52.98,437311.0
2020-05-28 11:20:00,52.98,52.98,52.79,52.82,437428.0,52.98,52.98,52.79,52.82,437428.0
2020-05-28 11:25:00,52.82,52.99,52.74,52.97,552590.0,52.82,52.99,52.74,52.97,552590.0
2020-05-28 11:30:00,52.97,52.97,52.66,52.76,680315.0,52.97,52.97,52.66,52.76,680315.0
2020-05-28 11:35:00,52.76,52.84,52.65,52.71,429108.0,52.76,52.84,52.65,52.71,429108.0
2020-05-28 11:40:00,52.71,52.85,52.6,52.84,487450.0,52.71,52.85,52.6,52.84,487450.0
2020-05-28 11:45:00,52.84,52.9,52.8,52.85,352327.0,52.84,52.9,52.8,52.85,352327.0
2020-05-28 11:50:00,52.85,52.88,52.68,52.79,379075.0,52.85,52.88,52.68,52.79,379075.0
2020-05-28 11:55:00,52.78,53.1,52.74,53.09,434597.0,52.78,53.1,52.74,53.09,434597.0
2020-05-28 12:00:00,53.09,53.27,53.01,53.24,820098.0,53.09,53.27,53.01,53.24,820098.0
2020-05-28 12:05:00,53.24,53.4,53.24,53.34,672861.0,53.24,53.4,53.24,53.34,672861.0
2020-05-28 12:10:00,53.34,53.35,53.25,53.33,490122.0,53.34,53.35,53.25,53.33,490122.0
2020-05-28 12:15:00,53.33,53.47,53.33,53.4,461764.0,53.33,53.47,53.33,53.4,461764.0
2020-05-28 12:20:00,53.4,53.44,53.35,53.36,292680.0,53.4,53.44,53.35,53.36,292680.0
2020-05-28 12:25:00,53.37,53.4,53.26,53.34,378404.0,53.37,53.4,53.26,53.34,378404.0
2020-05-28 12:30:00,53.34,53.45,53.27,53.42,368270.0,53.34,53.45,53.27,53.42,368270.0
2020-05-28 12:35:00,53.42,53.45,53.28,53.37,278658.0,53.42,53.45,53.28,53.37,278658.0
2020-05-28 12:40:00,53.36,53.4,53.29,53.34,288544.0,53.36,53.4,53.29,53.34,288544.0
2020-05-28 12:45:00,53.35,53.37,53.29,53.32,181355.0,53.35,53.37,53.29,53.32,181355.0
2020-05-28 12:50:00,53.33,53.34,53.21,53.28,334911.0,53.33,53.34,53.21,53.28,334911.0
2020-05-28 12:55:00,53.27,53.35,53.21,53.27,257297.0,53.27,53.35,53.21,53.27,257297.0
2020-05-28 13:00:00,53.28,53.45,53.27,53.41,390557.0,53.28,53.45,53.27,53.41,390557.0
2020-05-28 13:05:00,53.41,53.42,53.23,53.27,280205.0,53.41,53.42,53.23,53.27,280205.0
2020-05-28 13:10:00,53.28,53.38,53.23,53.33,215332.0,53.28,53.38,53.23,53.33,215332.0
2020-05-28 13:15:00,53.33,53.42,53.28,53.37,293508.0,53.33,53.42,53.28,53.37,293508.0
2020-05-28 13:20:00,53.37,53.49,53.31,53.49,299311.0,53.37,53.49,53.31,53.49,299311.0
2020-05-28 13:25:00,53.48,53.5,53.45,53.47,353111.0,53.48,53.5,53.45,53.47,353111.0
2020-05-28 13:30:00,53.47,53.49,53.28,53.31,367591.0,53.47,53.49,53.28,53.31,367591.0
2020-05-28 13:35:00,53.31,53.4,53.26,53.29,291879.0,53.31,53.4,53.26,53.29,291879.0
2020-05-28 13:40:00,53.3,53.38,53.28,53.34,221318.0,53.3,53.38,53.28,53.34,221318.0
2020-05-28 13:45:00,53.34,53.42,53.31,53.35,236160.0,53.34,53.42,53.31,53.35,236160.0
2020-05-28 13:50:00,53.34,53.35,53.01,53.03,713443.0,53.34,53.35,53.01,53.03,713443.0
2020-05-28 13:55:00,53.03,53.12,52.88,52.94,620361.0,53.03,53.12,52.88,52.94,620361.0
2020-05-28 14:00:00,52.93,52.99,52.84,52.84,389910.0,52.93,52.99,52.84,52.84,389910.0
2020-05-28 14:05:00,52.84,52.94,52.8,52.83,295983.0,52.84,52.94,52.8,52.83,295983.0
2020-05-28 14:10:00,52.83,52.93,52.75,52.87,388886.0,52.83,52.93,52.75,52.87,388886.0
2020-05-28 14:15:00,52.86,52.98,52.86,52.91,265737.0,52.86,52.98,52.86,52.91,265737.0
2020-05-28 14:20:00,52.91,52.98,52.83,52.84,305521.0,52.91,52.98,52.83,52.84,305521.0
2020-05-28 14:25:00,52.84,52.89,52.7,52.78,447237.0,52.84,52.89,52.7,52.78,447237.0
2020-05-28 14:30:00,52.78,52.85,52.72,52.77,408582.0,52.78,52.85,52.72,52.77,408582.0
2020-05-28 14:35:00,52.78,52.83,52.74,52.79,273767.0,52.78,52.83,52.74,52.79,273767.0
2020-05-28 14:40:00,52.79,52.84,52.5,52.52,531240.0,52.79,52.84,52.5,52.52,531240.0
2020-05-28 14:45:00,52.52,52.68,52.51,52.64,425225.0,52.52,52.68,52.51,52.64,425225.0
2020-05-28 14:50:00,52.64,52.71,52.58,52.61,390814.0,52.64,52.71,52.58,52.61,390814.0
2020-05-28 14:55:00,52.61,52.73,52.56,52.73,419401.0,52.61,52.73,52.56,52.73,419401.0
2020-05-28 15:00:00,52.72,52.85,52.69,52.83,417847.0,52.72,52.85,52.69,52.83,417847.0
2020-05-28 15:05:00,52.83,52.85,52.75,52.76,290852.0,52.83,52.85,52.75,52.76,290852.0
2020-05-28 15:10:00,52.76,52.93,52.66,52.93,431608.0,52.76,52.93,52.66,52.93,431608.0
2020-05-28 15:15:00,52.93,52.94,52.35,52.43,664846.0,52.93,52.94,52.35,52.43,664846.0
2020-05-28 15:20:00,52.43,52.53,52.33,52.41,592033.0,52.43,52.53,52.33,52.41,592033.0
2020-05-28 15:25:00,52.4,52.49,52.01,52.03,900356.0,52.4,52.49,52.01,52.03,900356.0
2020-05-28 15:30:00,52.02,52.16,51.48,51.77,1679454.0,52.02,52.16,51.48,51.77,1679454.0
2020-05-28 15:35:00,51.78,52.17,51.73,52.12,1030988.0,51.78,52.17,51.73,52.12,1030988.0
2020-05-28 15:40:00,52.11,52.11,51.81,51.87,885610.0,52.11,52.11,51.81,51.87,885610.0
2020-05-28 15:45:00,51.87,51.88,51.41,51.42,1135532.0,51.87,51.88,51.41,51.42,1135532.0
2020-05-28 15:50:00,51.42,51.55,51.25,51.55,1420663.0,51.42,51.55,51.25,51.55,1420663.0
2020-05-28 15:55:00,51.54,51.9,51.54,51.73,1390599.0,51.54,51.9,51.54,51.73,1390599.0
2020-05-29 09:30:00,52.07,52.45,51.87,52.19,1824399.0,52.07,52.45,51.87,52.19,1824399.0
2020-05-29 09:35:00,52.21,52.54,51.99,52.45,968594.0,52.21,52.54,51.99,52.45,968594.0
2020-05-29 09:40:00,52.44,52.55,52.35,52.36,1221020.0,52.44,52.55,52.35,52.36,1221020.0
2020-05-29 09:45:00,52.36,52.7,52.19,52.66,1331643.0,52.36,52.7,52.19,52.66,1331643.0
2020-05-29 09:50:00,52.66,52.91,52.62,52.87,1099341.0,52.66,52.91,52.62,52.87,1099341.0
2020-05-29 09:55:00,52.88,52.97,52.69,52.88,1274960.0,52.88,52.97,52.69,52.88,1274960.0
2020-05-29 10:00:00,52.9,52.9,52.66,52.72,689379.0,52.9,52.9,52.66,52.72,689379.0
2020-05-29 10:05:00,52.72,52.88,52.37,52.41,1069364.0,52.72,52.88,52.37,52.41,1069364.0
2020-05-29 10:10:00,52.42,52.46,52.04,52.21,1252081.0,52.42,52.46,52.04,52.21,1252081.0
2020-05-29 10:15:00,52.19,52.32,52.13,52.19,901735.0,52.19,52.32,52.13,52.19,901735.0
2020-05-29 10:20:00,52.18,52.18,51.89,52.04,1216894.0,52.18,52.18,51.89,52.04,1216894.0
2020-05-29 10:25:00,52.03,52.29,52.01,52.22,926269.0,52.03,52.29,52.01,52.22,926269.0
2020-05-29 10:30:00,52.23,52.53,52.23,52.53,902369.0,52.23,52.53,52.23,52.53,902369.0
2020-05-29 10:35:00,52.52,52.57,52.38,52.54,940526.0,52.52,52.57,52.38,52.54,940526.0
2020-05-29 10:40:00,52.53,52.58,52.15,52.28,739073.0,52.53,52.58,52.15,52.28,739073.0
2020-05-29 10:45:00,52.28,52.31,52.07,52.11,557582.0,52.28,52.31,52.07,52.11,557582.0
2020-05-29 10:50:00,52.11,52.25,52.04,52.12,469844.0,52.11,52.25,52.04,52.12,469844.0
2020-05-29 10:55:00,52.13,52.35,52.11,52.28,437978.0,52.13,52.35,52.11,52.28,437978.0
2020-05-29 11:00:00,52.29,52.35,51.94,51.99,646349.0,52.29,52.35,51.94,51.99,646349.0
2020-05-29 11:05:00,51.99,52.16,51.98,52.04,529890.0,51.99,52.16,51.98,52.04,529890.0
2020-05-29 11:10:00,52.04,52.22,52.02,52.21,546924.0,52.04,52.22,52.02,52.21,546924.0
2020-05-29 11:15:00,52.21,52.32,52.17,52.28,407076.0,52.21,52.32,52.17,52.28,407076.0
2020-05-29 11:20:00,52.27,52.33,52.1,52.13,391817.0,52.27,52.33,52.1,52.13,391817.0
2020-05-29 11:25:00,52.13,52.28,52.05,52.22,377730.0,52.13,52.28,52.05,52.22,377730.0
2020-05-29 11:30:00,52.21,52.31,52.08,52.27,418270.0,52.21,52.31,52.08,52.27,418270.0
2020-05-29 11:35:00,52.26,52.42,52.21,52.41,441770.0,52.26,52.42,52.21,52.41,441770.0
2020-05-29 11:40:00,52.4,52.47,52.32,52.45,354259.0,52.4,52.47,52.32,52.45,354259.0
2020-05-29 11:45:00,52.45,52.67,52.42,52.64,708941.0,52.45,52.67,52.42,52.64,708941.0
2020-05-29 11:50:00,52.64,52.64,52.46,52.57,569370.0,52.64,52.64,52.46,52.57,569370.0
2020-05-29 11:55:00,52.58,52.71,52.57,52.64,435096.0,52.58,52.71,52.57,52.64,435096.0
2020-05-29 12:00:00,52.64,52.7,52.53,52.65,416792.0,52.64,52.7,52.53,52.65,416792.0
2020-05-29 12:05:00,52.65,52.68,52.37,52.4,403429.0,52.65,52.68,52.37,52.4,403429.0
2020-05-29 12:10:00,52.41,52.44,52.33,52.37,279197.0,52.41,52.44,52.33,52.37,279197.0
2020-05-29 12:15:00,52.37,52.38,52.16,52.2,434878.0,52.37,52.38,52.16,52.2,434878.0
2020-05-29 12:20:00,52.2,52.27,52.15,52.19,364956.0,52.2,52.27,52.15,52.19,364956.0
2020-05-29 12:25:00,52.18,52.31,52.09,52.3,485632.0,52.18,52.31,52.09,52.3,485632.0
2020-05-29 12:30:00,52.29,52.39,52.24,52.35,357643.0,52.29,52.39,52.24,52.35,357643.0
2020-05-29 12:35:00,52.35,52.39,52.25,52.28,313957.0,52.35,52.39,52.25,52.28,313957.0
2020-05-29 12:40:00,52.28,52.34,52.23,52.3,232908.0,52.28,52.34,52.23,52.3,232908.0
2020-05-29 12:45:00,52.3,52.32,52.17,52.27,301750.0,52.3,52.32,52.17,52.27,301750.0
2020-05-29 12:50:00,52.27,52.34,52.11,52.2,527863.0,52.27,52.34,52.11,52.2,527863.0
2020-05-29 12:55:00,52.19,52.63,52.16,52.46,926383.0,52.19,52.63,52.16,52.46,926383.0
2020-05-29 13:00:00,52.46,52.53,52.34,52.38,419728.0,52.46,52.53,52.34,52.38,419728.0
2020-05-29 13:05:00,52.38,52.58,52.36,52.48,399148.0,52.38,52.58,52.36,52.48,399148.0
2020-05-29 13:10:00,52.48,52.68,52.47,52.62,596186.0,52.48,52.68,52.47,52.62,596186.0
2020-05-29 13:15:00,52.62,52.65,52.51,52.59,395576.0,52.62,52.65,52.51,52.59,395576.0
2020-05-29 13:20:00,52.59,52.64,52.48,52.51,281576.0,52.59,52.64,52.48,52.51,281576.0
2020-05-29 13:25:00,52.52,52.6,52.47,52.51,253195.0,52.52,52.6,52.47,52.51,253195.0
2020-05-29 13:30:00,52.52,52.57,52.45,52.48,288830.0,52.52,52.57,52.45,52.48,288830.0
2020-05-29 13:35:00,52.47,52.51,52.3,52.34,314853.0,52.47,52.51,52.3,52.34,314853.0
2020-05-29 13:40:00,52.34,52.4,52.21,52.23,322303.0,52.34,52.4,52.21,52.23,322303.0
2020-05-29 13:45:00,52.23,52.27,52.16,52.21,410826.0,52.23,52.27,52.16,52.21,410826.0
2020-05-29 13:50:00,52.21,52.29,52.13,52.18,338376.0,52.21,52.29,52.13,52.18,338376.0
2020-05-29 13:55:00,52.19,52.34,52.17,52.33,408698.0,52.19,52.34,52.17,52.33,408698.0
2020-05-29 14:00:00,52.33,52.45,52.29,52.4,418526.0,52.33,52.45,52.29,52.4,418526.0
2020-05-29 14:05:00,52.41,52.57,52.37,52.53,860939.0,52.41,52.57,52.37,52.53,860939.0
2020-05-29 14:10:00,52.53,52.59,52.44,52.51,477524.0,52.53,52.59,52.44,52.51,477524.0
2020-05-29 14:15:00,52.52,52.63,52.5,52.61,408582.0,52.52,52.63,52.5,52.61,408582.0
2020-05-29 14:20:00,52.62,52.67,52.53,52.65,403570.0,52.62,52.67,52.53,52.65,403570.0
2020-05-29 14:25:00,52.64,52.72,52.57,52.57,541659.0,52.64,52.72,52.57,52.57,541659.0
2020-05-29 14:30:00,52.58,52.61,52.48,52.54,397967.0,52.58,52.61,52.48,52.54,397967.0
2020-05-29 14:35:00,52.55,52.59,52.48,52.5,261842.0,52.55,52.59,52.48,52.5,261842.0
2020-05-29 14:40:00,52.5,52.56,52.4,52.42,307949.0,52.5,52.56,52.4,52.42,307949.0
2020-05-29 14:45:00,52.42,52.52,52.24,52.24,517792.0,52.42,52.52,52.24,52.24,517792.0
2020-05-29 14:50:00,52.24,52.26,51.85,52.19,1580532.0,52.24,52.26,51.85,52.19,1580532.0
2020-05-29 14:55:00,52.18,52.63,52.0,52.59,1537366.0,52.18,52.63,52.0,52.59,1537366.0
2020-05-29 15:00:00,52.59,52.89,52.59,52.88,1444693.0,52.59,52.89,52.59,52.88,1444693.0
2020-05-29 15:05:00,52.87,52.95,52.8,52.93,1003951.0,52.87,52.95,52.8,52.93,1003951.0
2020-05-29 15:10:00,52.93,53.09,52.85,52.91,1314161.0,52.93,53.09,52.85,52.91,1314161.0
2020-05-29 15:15:00,52.91,53.06,52.83,53.01,773511.0,52.91,53.06,52.83,53.01,773511.0
2020-05-29 15:20:00,53.01,53.16,52.97,53.13,856168.0,53.01,53.16,52.97,53.13,856168.0
2020-05-29 15:25:00,53.13,53.14,52.94,53.01,709028.0,53.13,53.14,52.94,53.01,709028.0
2020-05-29 15:30:00,53.0,53.15,52.99,53.07,661798.0,53.0,53.15,52.99,53.07,661798.0
2020-05-29 15:35:00,53.06,53.3,53.04,53.29,861791.0,53.06,53.3,53.04,53.29,861791.0
2020-05-29 15:40:00,53.29,53.31,53.2,53.21,727272.0,53.29,53.31,53.2,53.21,727272.0
2020-05-29 15:45:00,53.21,53.29,53.09,53.11,725698.0,53.21,53.29,53.09,53.11,725698.0
2020-05-29 15:50:00,53.12,53.75,53.12,53.73,1981894.0,53.12,53.75,53.12,53.73,1981894.0
2020-05-29 15:55:00,53.74,53.8,53.53,53.54,2398371.0,53.74,53.8,53.53,53.54,2398371.0
2020-06-01 09:30:00,53.31,53.6,53.01,53.28,1575749.0,53.31,53.6,53.01,53.28,1575749.0
2020-06-01 09:35:00,53.29,53.43,52.89,52.99,1090753.0,53.29,53.43,52.89,52.99,1090753.0
2020-06-01 09:40:00,52.99,53.47,52.96,53.45,1027740.0,52.99,53.47,52.96,53.45,1027740.0
2020-06-01 09:45:00,53.46,53.7,53.36,53.54,1009468.0,53.46,53.7,53.36,53.54,1009468.0
2020-06-01 09:50:00,53.53,53.6,53.36,53.58,825308.0,53.53,53.6,53.36,53.58,825308.0
2020-06-01 09:55:00,53.57,53.85,53.55,53.69,818820.0,53.57,53.85,53.55,53.69,818820.0
2020-06-01 10:00:00,53.69,54.04,53.55,54.02,1083261.0,53.69,54.04,53.55,54.02,1083261.0
2020-06-01 10:05:00,54.02,54.11,53.88,53.98,861117.0,54.02,54.11,53.88,53.98,861117.0
2020-06-01 10:10:00,53.98,54.03,53.72,53.82,824620.0,53.98,54.03,53.72,53.82,824620.0
2020-06-01 10:15:00,53.82,53.9,53.69,53.75,499831.0,53.82,53.9,53.69,53.75,499831.0
2020-06-01 10:20:00,53.75,53.79,53.59,53.64,545715.0,53.75,53.79,53.59,53.64,545715.0
2020-06-01 10:25:00,53.65,53.88,53.61,53.84,648533.0,53.65,53.88,53.61,53.84,648533.0
2020-06-01 10:30:00,53.84,53.87,53.67,53.83,478182.0,53.84,53.87,53.67,53.83,478182.0
2020-06-01 10:35:00,53.82,53.84,53.71,53.83,364789.0,53.82,53.84,53.71,53.83,364789.0
2020-06-01 10:40:00,53.83,53.9,53.65,53.72,537734.0,53.83,53.9,53.65,53.72,537734.0
2020-06-01 10:45:00,53.71,53.71,53.4,53.46,726633.0,53.71,53.71,53.4,53.46,726633.0
2020-06-01 10:50:00,53.46,53.62,53.38,53.52,561620.0,53.46,53.62,53.38,53.52,561620.0
2020-06-01 10:55:00,53.52,53.59,53.45,53.53,396444.0,53.52,53.59,53.45,53.53,396444.0
2020-06-01 11:00:00,53.54,53.64,53.38,53.51,627281.0,53.54,53.64,53.38,53.51,627281.0
2020-06-01 11:05:00,53.51,53.61,53.46,53.52,377054.0,53.51,53.61,53.46,53.52,377054.0
2020-06-01 11:10:00,53.52,53.64,53.4,53.62,477603.0,53.52,53.64,53.4,53.62,477603.0
2020-06-01 11:15:00,53.61,53.64,53.47,53.48,382640.0,53.61,53.64,53.47,53.48,382640.0
2020-06-01 11:20:00,53.49,53.55,53.3,53.32,518849.0,53.49,53.55,53.3,53.32,518849.0
2020-06-01 11:25:00,53.32,53.41,53.25,53.39,438119.0,53.32,53.41,53.25,53.39,438119.0
2020-06-01 11:30:00,53.38,53.48,53.37,53.47,327901.0,53.38,53.48,53.37,53.47,327901.0
2020-06-01 11:35:00,53.47,53.48,53.38,53.42,205707.0,53.47,53.48,53.38,53.42,205707.0
2020-06-01 11:40:00,53.42,53.46,53.32,53.45,219759.0,53.42,53.46,53.32,53.45,219759.0
2020-06-01 11:45:00,53.45,53.45,53.33,53.33,295584.0,53.45,53.45,53.33,53.33,295584.0
2020-06-01 11:50:00,53.34,53.34,53.15,53.18,545468.0,53.34,53.34,53.15,53.18,545468.0
2020-06-01 11:55:00,53.18,53.3,53.15,53.24,295886.0,53.18,53.3,53.15,53.24,295886.0
2020-06-01 12:00:00,53.23,53.3,53.16,53.29,173094.0,53.23,53.3,53.16,53.29,173094.0
2020-06-01 12:05:00,53.3,53.35,53.2,53.25,244624.0,53.3,53.35,53.2,53.25,244624.0
2020-06-01 12:10:00,53.25,53.39,53.25,53.37,286686.0,53.25,53.39,53.25,53.37,286686.0
2020-06-01 12:15:00,53.37,53.41,53.31,53.39,219613.0,53.37,53.41,53.31,53.39,219613.0
2020-06-01 12:20:00,53.39,53.52,53.36,53.46,353662.0,53.39,53.52,53.36,53.46,353662.0
2020-06-01 12:25:00,53.46,53.46,53.29,53.32,333969.0,53.46,53.46,53.29,53.32,333969.0
2020-06-01 12:30:00,53.31,53.43,53.31,53.38,211602.0,53.31,53.43,53.31,53.38,211602.0
2020-06-01 12:35:00,53.38,53.4,53.32,53.36,177206.0,53.38,53.4,53.32,53.36,177206.0
2020-06-01 12:40:00,53.36,53.54,53.35,53.52,291411.0,53.36,53.54,53.35,53.52,291411.0
2020-06-01 12:45:00,53.53,53.66,53.5,53.61,365577.0,53.53,53.66,53.5,53.61,365577.0
2020-06-01 12:50:00,53.6,53.64,53.55,53.58,196044.0,53.6,53.64,53.55,53.58,196044.0
2020-06-01 12:55:00,53.58,53.6,53.45,53.47,288263.0,53.58,53.6,53.45,53.47,288263.0
2020-06-01 13:00:00,53.47,53.63,53.47,53.61,326193.0,53.47,53.63,53.47,53.61,326193.0
2020-06-01 13:05:00,53.62,53.66,53.58,53.61,184239.0,53.62,53.66,53.58,53.61,184239.0
2020-06-01 13:10:00,53.6,53.82,53.59,53.79,655251.0,53.6,53.82,53.59,53.79,655251.0
2020-06-01 13:15:00,53.79,53.83,53.69,53.73,308010.0,53.79,53.83,53.69,53.73,308010.0
2020-06-01 13:20:00,53.72,53.8,53.68,53.73,296603.0,53.72,53.8,53.68,53.73,296603.0
2020-06-01 13:25:00,53.73,53.79,53.7,53.75,367962.0,53.73,53.79,53.7,53.75,367962.0
2020-06-01 13:30:00,53.76,53.77,53.59,53.61,404406.0,53.76,53.77,53.59,53.61,404406.0
2020-06-01 13:35:00,53.61,53.64,53.55,53.6,208480.0,53.61,53.64,53.55,53.6,208480.0
2020-06-01 13:40:00,53.6,53.61,53.51,53.54,187842.0,53.6,53.61,53.51,53.54,187842.0
2020-06-01 13:45:00,53.54,53.61,53.46,53.5,260467.0,53.54,53.61,53.46,53.5,260467.0
2020-06-01 13:50:00,53.49,53.51,53.39,53.43,261040.0,53.49,53.51,53.39,53.43,261040.0
2020-06-01 13:55:00,53.43,53.54,53.43,53.5,213147.0,53.43,53.54,53.43,53.5,213147.0
2020-06-01 14:00:00,53.5,53.55,53.45,53.45,229890.0,53.5,53.55,53.45,53.45,229890.0
2020-06-01 14:05:00,53.45,53.54,53.42,53.5,172578.0,53.45,53.54,53.42,53.5,172578.0
2020-06-01 14:10:00,53.5,53.55,53.45,53.53,187681.0,53.5,53.55,53.45,53.53,187681.0
2020-06-01 14:15:00,53.53,53.6,53.49,53.59,199089.0,53.53,53.6,53.49,53.59,199089.0
2020-06-01 14:20:00,53.59,53.6,53.42,53.46,274801.0,53.59,53.6,53.42,53.46,274801.0
2020-06-01 14:25:00,53.45,53.54,53.41,53.47,309438.0,53.45,53.54,53.41,53.47,309438.0
2020-06-01 14:30:00,53.47,53.53,53.43,53.49,208712.0,53.47,53.53,53.43,53.49,208712.0
2020-06-01 14:35:00,53.49,53.51,53.32,53.34,299938.0,53.49,53.51,53.32,53.34,299938.0
2020-06-01 14:40:00,53.35,53.37,53.27,53.28,340797.0,53.35,53.37,53.27,53.28,340797.0
2020-06-01 14:45:00,53.29,53.4,53.23,53.38,341321.0,53.29,53.4,53.23,53.38,341321.0
2020-06-01 14:50:00,53.39,53.41,53.34,53.39,177447.0,53.39,53.41,53.34,53.39,177447.0
2020-06-01 14:55:00,53.39,53.47,53.38,53.42,308157.0,53.39,53.47,53.38,53.42,308157.0
2020-06-01 15:00:00,53.42,53.46,53.36,53.46,245211.0,53.42,53.46,53.36,53.46,245211.0
2020-06-01 15:05:00,53.47,53.49,53.34,53.49,318153.0,53.47,53.49,53.34,53.49,318153.0
2020-06-01 15:10:00,53.48,53.51,53.43,53.46,294127.0,53.48,53.51,53.43,53.46,294127.0
2020-06-01 15:15:00,53.46,53.57,53.38,53.55,345543.0,53.46,53.57,53.38,53.55,345543.0
2020-06-01 15:20:00,53.55,53.57,53.49,53.54,234133.0,53.55,53.57,53.49,53.54,234133.0
2020-06-01 15:25:00,53.55,53.62,53.54,53.61,337328.0,53.55,53.62,53.54,53.61,337328.0
2020-06-01 15:30:00,53.61,53.61,53.46,53.52,334346.0,53.61,53.61,53.46,53.52,334346.0
2020-06-01 15:35:00,53.52,53.57,53.49,53.5,276517.0,53.52,53.57,53.49,53.5,276517.0
2020-06-01 15:40:00,53.5,53.51,53.41,53.48,358134.0,53.5,53.51,53.41,53.48,358134.0
2020-06-01 15:45:00,53.48,53.5,53.39,53.49,334762.0,53.48,53.5,53.39,53.49,334762.0
2020-06-01 15:50:00,53.49,53.65,53.47,53.55,681497.0,53.49,53.65,53.47,53.55,681497.0
2020-06-01 15:55:00,53.55,53.7,53.54,53.63,833344.0,53.55,53.7,53.54,53.63,833344.0
2020-06-02 09:30:00,53.49,53.49,52.71,52.99,1908213.0,53.49,53.49,52.71,52.99,1908213.0
2020-06-02 09:35:00,53.0,53.2,52.83,53.1,1126174.0,53.0,53.2,52.83,53.1,1126174.0
2020-06-02 09:40:00,53.11,53.15,52.81,53.14,1075289.0,53.11,53.15,52.81,53.14,1075289.0
2020-06-02 09:45:00,53.14,53.29,52.98,53.11,999327.0,53.14,53.29,52.98,53.11,999327.0
2020-06-02 09:50:00,53.11,53.17,52.86,52.89,736788.0,53.11,53.17,52.86,52.89,736788.0
2020-06-02 09:55:00,52.89,53.13,52.84,53.09,770286.0,52.89,53.13,52.84,53.09,770286.0
2020-06-02 10:00:00,53.1,53.4,53.07,53.28,928454.0,53.1,53.4,53.07,53.28,928454.0
2020-06-02 10:05:00,53.29,53.38,53.21,53.27,562248.0,53.29,53.38,53.21,53.27,562248.0
2020-06-02 10:10:00,53.28,53.35,53.11,53.14,610540.0,53.28,53.35,53.11,53.14,610540.0
2020-06-02 10:15:00,53.15,53.34,53.12,53.31,433378.0,53.15,53.34,53.12,53.31,433378.0
2020-06-02 10:20:00,53.31,53.4,53.25,53.32,520116.0,53.31,53.4,53.25,53.32,520116.0
2020-06-02 10:25:00,53.33,53.36,53.08,53.12,623369.0,53.33,53.36,53.08,53.12,623369.0
2020-06-02 10:30:00,53.12,53.14,52.92,52.96,750625.0,53.12,53.14,52.92,52.96,750625.0
2020-06-02 10:35:00,52.96,53.04,52.88,52.89,568143.0,52.96,53.04,52.88,52.89,568143.0
2020-06-02 10:40:00,52.89,52.96,52.76,52.8,726100.0,52.89,52.96,52.76,52.8,726100.0
2020-06-02 10:45:00,52.8,52.84,52.54,52.59,979399.0,52.8,52.84,52.54,52.59,979399.0
2020-06-02 10:50:00,52.59,52.77,52.51,52.65,689380.0,52.59,52.77,52.51,52.65,689380.0
2020-06-02 10:55:00,52.65,52.76,52.55,52.7,631780.0,52.65,52.76,52.55,52.7,631780.0
2020-06-02 11:00:00,52.7,52.71,52.44,52.54,791452.0,52.7,52.71,52.44,52.54,791452.0
2020-06-02 11:05:00,52.53,52.55,52.23,52.26,1035155.0,52.53,52.55,52.23,52.26,1035155.0
2020-06-02 11:10:00,52.26,52.29,52.01,52.15,1144148.0,52.26,52.29,52.01,52.15,1144148.0
2020-06-02 11:15:00,52.16,52.29,52.11,52.28,704071.0,52.16,52.29,52.11,52.28,704071.0
2020-06-02 11:20:00,52.28,52.41,52.25,52.39,549955.0,52.28,52.41,52.25,52.39,549955.0
2020-06-02 11:25:00,52.38,52.47,52.36,52.38,542820.0,52.38,52.47,52.36,52.38,542820.0
2020-06-02 11:30:00,52.38,52.56,52.28,52.52,845583.0,52.38,52.56,52.28,52.52,845583.0
2020-06-02 11:35:00,52.52,52.53,52.41,52.47,396307.0,52.52,52.53,52.41,52.47,396307.0
2020-06-02 11:40:00,52.47,52.63,52.47,52.58,318644.0,52.47,52.63,52.47,52.58,318644.0
2020-06-02 11:45:00,52.6,52.63,52.49,52.54,393353.0,52.6,52.63,52.49,52.54,393353.0
2020-06-02 11:50:00,52.53,52.53,52.4,52.47,376165.0,52.53,52.53,52.4,52.47,376165.0
2020-06-02 11:55:00,52.47,52.52,52.35,52.43,294375.0,52.47,52.52,52.35,52.43,294375.0
2020-06-02 12:00:00,52.43,52.52,52.38,52.43,272931.0,52.43,52.52,52.38,52.43,272931.0
2020-06-02 12:05:00,52.43,52.5,52.41,52.5,172278.0,52.43,52.5,52.41,52.5,172278.0
2020-06-02 12:10:00,52.49,52.51,52.4,52.43,238589.0,52.49,52.51,52.4,52.43,238589.0
2020-06-02 12:15:00,52.45,52.5,52.33,52.47,319408.0,52.45,52.5,52.33,52.47,319408.0
2020-06-02 12:20:00,52.47,52.56,52.47,52.5,363941.0,52.47,52.56,52.47,52.5,363941.0
2020-06-02 12:25:00,52.51,52.56,52.43,52.46,203790.0,52.51,52.56,52.43,52.46,203790.0
2020-06-02 12:30:00,52.46,52.52,52.38,52.39,220658.0,52.46,52.52,52.38,52.39,220658.0
2020-06-02 12:35:00,52.39,52.48,52.36,52.48,233427.0,52.39,52.48,52.36,52.48,233427.0
2020-06-02 12:40:00,52.48,52.48,52.36,52.42,213452.0,52.48,52.48,52.36,52.42,213452.0
2020-06-02 12:45:00,52.42,52.48,52.37,52.46,251916.0,52.42,52.48,52.37,52.46,251916.0
2020-06-02 12:50:00,52.46,52.5,52.38,52.39,279855.0,52.46,52.5,52.38,52.39,279855.0
2020-06-02 12:55:00,52.39,52.53,52.37,52.52,243420.0,52.39,52.53,52.37,52.52,243420.0
2020-06-02 13:00:00,52.52,52.65,52.51,52.63,400817.0,52.52,52.65,52.51,52.63,400817.0
2020-06-02 13:05:00,52.64,52.75,52.63,52.75,353290.0,52.64,52.75,52.63,52.75,353290.0
2020-06-02 13:10:00,52.75,52.87,52.72,52.8,351529.0,52.75,52.87,52.72,52.8,351529.0
2020-06-02 13:15:00,52.8,52.84,52.74,52.8,239013.0,52.8,52.84,52.74,52.8,239013.0
2020-06-02 13:20:00,52.8,52.88,52.78,52.84,216837.0,52.8,52.88,52.78,52.84,216837.0
2020-06-02 13:25:00,52.84,52.87,52.8,52.82,176555.0,52.84,52.87,52.8,52.82,176555.0
2020-06-02 13:30:00,52.83,52.94,52.81,52.89,274649.0,52.83,52.94,52.81,52.89,274649.0
2020-06-02 13:35:00,52.89,52.97,52.87,52.97,243665.0,52.89,52.97,52.87,52.97,243665.0
2020-06-02 13:40:00,52.96,52.97,52.91,52.96,207776.0,52.96,52.97,52.91,52.96,207776.0
2020-06-02 13:45:00,52.95,52.98,52.83,52.91,280049.0,52.95,52.98,52.83,52.91,280049.0
2020-06-02 13:50:00,52.91,52.98,52.84,52.93,263145.0,52.91,52.98,52.84,52.93,263145.0
2020-06-02 13:55:00,52.93,52.97,52.86,52.92,240913.0,52.93,52.97,52.86,52.92,240913.0
2020-06-02 14:00:00,52.93,53.01,52.91,52.95,358365.0,52.93,53.01,52.91,52.95,358365.0
2020-06-02 14:05:00,52.94,52.95,52.73,52.79,352844.0,52.94,52.95,52.73,52.79,352844.0
2020-06-02 14:10:00,52.79,52.85,52.75,52.84,180490.0,52.79,52.85,52.75,52.84,180490.0
2020-06-02 14:15:00,52.84,52.95,52.79,52.9,218744.0,52.84,52.95,52.79,52.9,218744.0
2020-06-02 14:20:00,52.9,52.94,52.86,52.91,147369.0,52.9,52.94,52.86,52.91,147369.0
2020-06-02 14:25:00,52.91,52.93,52.78,52.83,314237.0,52.91,52.93,52.78,52.83,314237.0
2020-06-02 14:30:00,52.83,52.85,52.72,52.75,323027.0,52.83,52.85,52.72,52.75,323027.0
2020-06-02 14:35:00,52.74,52.81,52.72,52.77,210568.0,52.74,52.81,52.72,52.77,210568.0
2020-06-02 14:40:00,52.76,52.87,52.76,52.84,192299.0,52.76,52.87,52.76,52.84,192299.0
2020-06-02 14:45:00,52.84,52.91,52.82,52.91,199928.0,52.84,52.91,52.82,52.91,199928.0
2020-06-02 14:50:00,52.91,52.93,52.81,52.85,184997.0,52.91,52.93,52.81,52.85,184997.0
2020-06-02 14:55:00,52.84,52.85,52.76,52.8,205771.0,52.84,52.85,52.76,52.8,205771.0
2020-06-02 15:00:00,52.8,52.87,52.75,52.77,153551.0,52.8,52.87,52.75,52.77,153551.0
2020-06-02 15:05:00,52.77,52.81,52.72,52.74,193055.0,52.77,52.81,52.72,52.74,193055.0
2020-06-02 15:10:00,52.73,52.84,52.71,52.77,309226.0,52.73,52.84,52.71,52.77,309226.0
2020-06-02 15:15:00,52.77,52.85,52.76,52.8,269323.0,52.77,52.85,52.76,52.8,269323.0
2020-06-02 15:20:00,52.81,52.88,52.79,52.87,328678.0,52.81,52.88,52.79,52.87,328678.0
2020-06-02 15:25:00,52.87,52.98,52.85,52.95,456300.0,52.87,52.98,52.85,52.95,456300.0
2020-06-02 15:30:00,52.95,52.99,52.88,52.98,325333.0,52.95,52.99,52.88,52.98,325333.0
2020-06-02 15:35:00,52.99,53.2,52.99,53.19,772664.0,52.99,53.2,52.99,53.19,772664.0
2020-06-02 15:40:00,53.19,53.24,53.13,53.2,566190.0,53.19,53.24,53.13,53.2,566190.0
2020-06-02 15:45:00,53.2,53.23,53.11,53.22,610861.0,53.2,53.23,53.11,53.22,610861.0
2020-06-02 15:50:00,53.22,53.39,53.22,53.38,1299394.0,53.22,53.39,53.22,53.38,1299394.0
2020-06-02 15:55:00,53.38,53.57,53.34,53.55,1399016.0,53.38,53.57,53.34,53.55,1399016.0
2020-06-03 09:30:00,53.6,53.65,53.0,53.01,2097019.0,53.6,53.65,53.0,53.01,2097019.0
2020-06-03 09:35:00,53.01,53.25,52.8,52.97,1252779.0,53.01,53.25,52.8,52.97,1252779.0
2020-06-03 09:40:00,52.96,53.13,52.86,53.1,1005918.0,52.96,53.13,52.86,53.1,1005918.0
2020-06-03 09:45:00,53.1,53.15,52.83,52.86,1127928.0,53.1,53.15,52.83,52.86,1127928.0
2020-06-03 09:50:00,52.86,52.97,52.65,52.85,1240928.0,52.86,52.97,52.65,52.85,1240928.0
2020-06-03 09:55:00,52.84,53.0,52.82,52.98,816143.0,52.84,53.0,52.82,52.98,816143.0
2020-06-03 10:00:00,52.99,53.15,52.95,53.14,753128.0,52.99,53.15,52.95,53.14,753128.0
2020-06-03 10:05:00,53.15,53.22,53.0,53.13,828975.0,53.15,53.22,53.0,53.13,828975.0
2020-06-03 10:10:00,53.12,53.14,52.82,52.91,838049.0,53.12,53.14,52.82,52.91,838049.0
2020-06-03 10:15:00,52.91,53.0,52.7,52.97,905693.0,52.91,53.0,52.7,52.97,905693.0
2020-06-03 10:20:00,52.97,53.0,52.65,52.72,703235.0,52.97,53.0,52.65,52.72,703235.0
2020-06-03 10:25:00,52.72,52.91,52.7,52.88,560285.0,52.72,52.91,52.7,52.88,560285.0
2020-06-03 10:30:00,52.87,53.01,52.79,52.91,679141.0,52.87,53.01,52.79,52.91,679141.0
2020-06-03 10:35:00,52.91,53.07,52.81,52.83,697477.0,52.91,53.07,52.81,52.83,697477.0
2020-06-03 10:40:00,52.84,52.92,52.75,52.92,533969.0,52.84,52.92,52.75,52.92,533969.0
2020-06-03 10:45:00,52.92,52.96,52.73,52.8,589405.0,52.92,52.96,52.73,52.8,589405.0
2020-06-03 10:50:00,52.8,52.87,52.72,52.78,503516.0,52.8,52.87,52.72,52.78,503516.0
2020-06-03 10:55:00,52.78,52.83,52.36,52.37,1554681.0,52.78,52.83,52.36,52.37,1554681.0
2020-06-03 11:00:00,52.37,52.62,52.36,52.58,807823.0,52.37,52.62,52.36,52.58,807823.0
2020-06-03 11:05:00,52.58,52.65,52.54,52.58,479326.0,52.58,52.65,52.54,52.58,479326.0
2020-06-03 11:10:00,52.58,52.66,52.55,52.63,373284.0,52.58,52.66,52.55,52.63,373284.0
2020-06-03 11:15:00,52.63,52.69,52.51,52.53,463614.0,52.63,52.69,52.51,52.53,463614.0
2020-06-03 11:20:00,52.53,52.73,52.47,52.69,600207.0,52.53,52.73,52.47,52.69,600207.0
2020-06-03 11:25:00,52.68,52.69,52.53,52.62,507032.0,52.68,52.69,52.53,52.62,507032.0
2020-06-03 11:30:00,52.62,52.62,52.5,52.55,405357.0,52.62,52.62,52.5,52.55,405357.0
2020-06-03 11:35:00,52.55,52.6,52.5,52.58,354634.0,52.55,52.6,52.5,52.58,354634.0
2020-06-03 11:40:00,52.59,52.61,52.5,52.51,362359.0,52.59,52.61,52.5,52.51,362359.0
2020-06-03 11:45:00,52.51,52.53,52.44,52.51,660422.0,52.51,52.53,52.44,52.51,660422.0
2020-06-03 11:50:00,52.52,52.62,52.51,52.57,348027.0,52.52,52.62,52.51,52.57,348027.0
2020-06-03 11:55:00,52.57,52.64,52.56,52.62,316978.0,52.57,52.64,52.56,52.62,316978.0
2020-06-03 12:00:00,52.62,52.67,52.56,52.62,325320.0,52.62,52.67,52.56,52.62,325320.0
2020-06-03 12:05:00,52.62,52.65,52.35,52.36,557318.0,52.62,52.65,52.35,52.36,557318.0
2020-06-03 12:10:00,52.36,52.48,52.33,52.4,678066.0,52.36,52.48,52.33,52.4,678066.0
2020-06-03 12:15:00,52.4,52.48,52.36,52.46,319972.0,52.4,52.48,52.36,52.46,319972.0
2020-06-03 12:20:00,52.47,52.48,52.39,52.47,239992.0,52.47,52.48,52.39,52.47,239992.0
2020-06-03 12:25:00,52.48,52.51,52.4,52.42,251853.0,52.48,52.51,52.4,52.42,251853.0
2020-06-03 12:30:00,52.41,52.49,52.41,52.45,235519.0,52.41,52.49,52.41,52.45,235519.0
2020-06-03 12:35:00,52.45,52.57,52.45,52.54,268945.0,52.45,52.57,52.45,52.54,268945.0
2020-06-03 12:40:00,52.54,52.57,52.46,52.52,275631.0,52.54,52.57,52.46,52.52,275631.0
2020-06-03 12:45:00,52.52,52.55,52.45,52.5,233637.0,52.52,52.55,52.45,52.5,233637.0
2020-06-03 12:50:00,52.5,52.6,52.49,52.58,236678.0,52.5,52.6,52.49,52.58,236678.0
2020-06-03 12:55:00,52.58,52.62,52.54,52.59,259862.0,52.58,52.62,52.54,52.59,259862.0
2020-06-03 13:00:00,52.59,52.68,52.55,52.66,287885.0,52.59,52.68,52.55,52.66,287885.0
2020-06-03 13:05:00,52.67,52.73,52.65,52.69,398475.0,52.67,52.73,52.65,52.69,398475.0
2020-06-03 13:10:00,52.68,52.73,52.62,52.64,330167.0,52.68,52.73,52.62,52.64,330167.0
2020-06-03 13:15:00,52.64,52.7,52.57,52.68,505313.0,52.64,52.7,52.57,52.68,505313.0
2020-06-03 13:20:00,52.67,52.7,52.63,52.68,242302.0,52.67,52.7,52.63,52.68,242302.0
2020-06-03 13:25:00,52.68,52.68,52.56,52.66,359142.0,52.68,52.68,52.56,52.66,359142.0
2020-06-03 13:30:00,52.67,52.67,52.51,52.56,339130.0,52.67,52.67,52.51,52.56,339130.0
2020-06-03 13:35:00,52.57,52.58,52.49,52.52,301725.0,52.57,52.58,52.49,52.52,301725.0
2020-06-03 13:40:00,52.52,52.55,52.46,52.52,498275.0,52.52,52.55,52.46,52.52,498275.0
2020-06-03 13:45:00,52.51,52.54,52.42,52.43,465350.0,52.51,52.54,52.42,52.43,465350.0
2020-06-03 13:50:00,52.44,52.47,52.43,52.45,280302.0,52.44,52.47,52.43,52.45,280302.0
2020-06-03 13:55:00,52.45,52.5,52.4,52.5,416846.0,52.45,52.5,52.4,52.5,416846.0
2020-06-03 14:00:00,52.5,52.66,52.46,52.63,566448.0,52.5,52.66,52.46,52.63,566448.0
2020-06-03 14:05:00,52.63,52.65,52.58,52.62,308821.0,52.63,52.65,52.58,52.62,308821.0
2020-06-03 14:10:00,52.62,52.63,52.55,52.55,253737.0,52.62,52.63,52.55,52.55,253737.0
2020-06-03 14:15:00,52.55,52.58,52.53,52.58,183060.0,52.55,52.58,52.53,52.58,183060.0
2020-06-03 14:20:00,52.58,52.66,52.53,52.65,285312.0,52.58,52.66,52.53,52.65,285312.0
2020-06-03 14:25:00,52.65,52.7,52.62,52.66,334990.0,52.65,52.7,52.62,52.66,334990.0
2020-06-03 14:30:00,52.66,52.68,52.6,52.62,373763.0,52.66,52.68,52.6,52.62,373763.0
2020-06-03 14:35:00,52.62,52.66,52.52,52.55,278079.0,52.62,52.66,52.52,52.55,278079.0
2020-06-03 14:40:00,52.55,52.55,52.5,52.54,282688.0,52.55,52.55,52.5,52.54,282688.0
2020-06-03 14:45:00,52.54,52.59,52.51,52.59,299245.0,52.54,52.59,52.51,52.59,299245.0
2020-06-03 14:50:00,52.59,52.67,52.57,52.65,308015.0,52.59,52.67,52.57,52.65,308015.0
2020-06-03 14:55:00,52.66,52.8,52.64,52.77,640879.0,52.66,52.8,52.64,52.77,640879.0
2020-06-03 15:00:00,52.77,52.8,52.68,52.76,462981.0,52.77,52.8,52.68,52.76,462981.0
2020-06-03 15:05:00,52.77,52.9,52.72,52.89,477209.0,52.77,52.9,52.72,52.89,477209.0
2020-06-03 15:10:00,52.88,52.95,52.79,52.8,555462.0,52.88,52.95,52.79,52.8,555462.0
2020-06-03 15:15:00,52.8,52.88,52.75,52.87,494859.0,52.8,52.88,52.75,52.87,494859.0
2020-06-03 15:20:00,52.86,52.95,52.8,52.95,629315.0,52.86,52.95,52.8,52.95,629315.0
2020-06-03 15:25:00,52.94,52.99,52.91,52.93,537693.0,52.94,52.99,52.91,52.93,537693.0
2020-06-03 15:30:00,52.93,52.95,52.75,52.8,754420.0,52.93,52.95,52.75,52.8,754420.0
2020-06-03 15:35:00,52.8,52.82,52.69,52.74,534944.0,52.8,52.82,52.69,52.74,534944.0
2020-06-03 15:40:00,52.73,52.81,52.7,52.81,430336.0,52.73,52.81,52.7,52.81,430336.0
2020-06-03 15:45:00,52.8,52.86,52.77,52.85,446449.0,52.8,52.86,52.77,52.85,446449.0
2020-06-03 15:50:00,52.86,52.89,52.72,52.79,737649.0,52.86,52.89,52.72,52.79,737649.0
2020-06-03 15:55:00,52.79,52.79,52.67,52.73,1143046.0,52.79,52.79,52.67,52.73,1143046.0
2020-06-04 09:30:00,52.6,53.1,52.43,52.8,1556854.0,52.6,53.1,52.43,52.8,1556854.0
2020-06-04 09:35:00,52.8,53.26,52.67,53.23,1289156.0,52.8,53.26,52.67,53.23,1289156.0
2020-06-04 09:40:00,53.24,53.44,53.21,53.22,1322440.0,53.24,53.44,53.21,53.22,1322440.0
2020-06-04 09:45:00,53.23,53.5,53.22,53.48,1037512.0,53.23,53.5,53.22,53.48,1037512.0
2020-06-04 09:50:00,53.49,53.58,53.44,53.46,1008197.0,53.49,53.58,53.44,53.46,1008197.0
2020-06-04 09:55:00,53.47,53.74,53.4,53.41,1254591.0,53.47,53.74,53.4,53.41,1254591.0
2020-06-04 10:00:00,53.41,53.42,53.18,53.27,862619.0,53.41,53.42,53.18,53.27,862619.0
2020-06-04 10:05:00,53.28,53.38,53.07,53.37,1026518.0,53.28,53.38,53.07,53.37,1026518.0
2020-06-04 10:10:00,53.37,53.37,53.15,53.28,508466.0,53.37,53.37,53.15,53.28,508466.0
2020-06-04 10:15:00,53.28,53.63,53.27,53.55,864189.0,53.28,53.63,53.27,53.55,864189.0
2020-06-04 10:20:00,53.55,53.67,53.44,53.55,587662.0,53.55,53.67,53.44,53.55,587662.0
2020-06-04 10:25:00,53.55,53.58,53.41,53.52,587936.0,53.55,53.58,53.41,53.52,587936.0
2020-06-04 10:30:00,53.52,53.72,53.37,53.69,784442.0,53.52,53.72,53.37,53.69,784442.0
2020-06-04 10:35:00,53.68,53.72,53.55,53.67,485953.0,53.68,53.72,53.55,53.67,485953.0
2020-06-04 10:40:00,53.67,53.7,53.34,53.36,487586.0,53.67,53.7,53.34,53.36,487586.0
2020-06-04 10:45:00,53.37,53.46,53.22,53.28,601005.0,53.37,53.46,53.22,53.28,601005.0
2020-06-04 10:50:00,53.29,53.43,53.25,53.39,414701.0,53.29,53.43,53.25,53.39,414701.0
2020-06-04 10:55:00,53.38,53.4,53.26,53.29,341906.0,53.38,53.4,53.26,53.29,341906.0
2020-06-04 11:00:00,53.3,53.32,53.16,53.22,379629.0,53.3,53.32,53.16,53.22,379629.0
2020-06-04 11:05:00,53.23,53.25,52.89,52.93,816326.0,53.23,53.25,52.89,52.93,816326.0
2020-06-04 11:10:00,52.94,52.95,52.57,52.67,1313149.0,52.94,52.95,52.57,52.67,1313149.0
2020-06-04 11:15:00,52.68,52.72,52.52,52.66,1033900.0,52.68,52.72,52.52,52.66,1033900.0
2020-06-04 11:20:00,52.65,52.86,52.65,52.78,693027.0,52.65,52.86,52.65,52.78,693027.0
2020-06-04 11:25:00,52.79,52.8,52.61,52.66,564811.0,52.79,52.8,52.61,52.66,564811.0
2020-06-04 11:30:00,52.66,52.82,52.58,52.79,494952.0,52.66,52.82,52.58,52.79,494952.0
2020-06-04 11:35:00,52.79,52.95,52.72,52.93,579240.0,52.79,52.95,52.72,52.93,579240.0
2020-06-04 11:40:00,52.93,52.96,52.76,52.78,408485.0,52.93,52.96,52.76,52.78,408485.0
2020-06-04 11:45:00,52.78,52.94,52.75,52.82,359888.0,52.78,52.94,52.75,52.82,359888.0
2020-06-04 11:50:00,52.83,52.9,52.78,52.89,280092.0,52.83,52.9,52.78,52.89,280092.0
2020-06-04 11:55:00,52.89,52.96,52.83,52.84,322610.0,52.89,52.96,52.83,52.84,322610.0
2020-06-04 12:00:00,52.85,52.86,52.62,52.65,419885.0,52.85,52.86,52.62,52.65,419885.0
2020-06-04 12:05:00,52.65,52.68,52.56,52.65,459925.0,52.65,52.68,52.56,52.65,459925.0
2020-06-04 12:10:00,52.65,52.65,52.52,52.54,409770.0,52.65,52.65,52.52,52.54,409770.0
2020-06-04 12:15:00,52.54,52.7,52.53,52.63,400661.0,52.54,52.7,52.53,52.63,400661.0
2020-06-04 12:20:00,52.64,52.68,52.6,52.65,296142.0,52.64,52.68,52.6,52.65,296142.0
2020-06-04 12:25:00,52.65,52.67,52.47,52.5,659797.0,52.65,52.67,52.47,52.5,659797.0
2020-06-04 12:30:00,52.51,52.54,52.2,52.31,776582.0,52.51,52.54,52.2,52.31,776582.0
2020-06-04 12:35:00,52.31,52.39,52.3,52.34,273369.0,52.31,52.39,52.3,52.34,273369.0
2020-06-04 12:40:00,52.34,52.46,52.32,52.39,298632.0,52.34,52.46,52.32,52.39,298632.0
2020-06-04 12:45:00,52.38,52.46,52.3,52.45,264905.0,52.38,52.46,52.3,52.45,264905.0
2020-06-04 12:50:00,52.44,52.51,52.4,52.43,269950.0,52.44,52.51,52.4,52.43,269950.0
2020-06-04 12:55:00,52.42,52.48,52.31,52.35,357573.0,52.42,52.48,52.31,52.35,357573.0
2020-06-04 13:00:00,52.35,52.5,52.33,52.49,337675.0,52.35,52.5,52.33,52.49,337675.0
2020-06-04 13:05:00,52.49,52.58,52.44,52.55,311145.0,52.49,52.58,52.44,52.55,311145.0
2020-06-04 13:10:00,52.55,52.58,52.47,52.5,261610.0,52.55,52.58,52.47,52.5,261610.0
2020-06-04 13:15:00,52.51,52.55,52.44,52.5,267676.0,52.51,52.55,52.44,52.5,267676.0
2020-06-04 13:20:00,52.49,52.49,52.38,52.41,190993.0,52.49,52.49,52.38,52.41,190993.0
2020-06-04 13:25:00,52.41,52.47,52.35,52.39,210224.0,52.41,52.47,52.35,52.39,210224.0
2020-06-04 13:30:00,52.38,52.54,52.37,52.53,232645.0,52.38,52.54,52.37,52.53,232645.0
2020-06-04 13:35:00,52.53,52.61,52.49,52.61,278172.0,52.53,52.61,52.49,52.61,278172.0
2020-06-04 13:40:00,52.61,52.73,52.57,52.7,408391.0,52.61,52.73,52.57,52.7,408391.0
2020-06-04 13:45:00,52.71,52.74,52.64,52.72,345578.0,52.71,52.74,52.64,52.72,345578.0
2020-06-04 13:50:00,52.72,52.72,52.65,52.67,239178.0,52.72,52.72,52.65,52.67,239178.0
2020-06-04 13:55:00,52.66,52.73,52.62,52.69,290217.0,52.66,52.73,52.62,52.69,290217.0
2020-06-04 14:00:00,52.69,52.73,52.63,52.69,269417.0,52.69,52.73,52.63,52.69,269417.0
2020-06-04 14:05:00,52.69,52.71,52.62,52.67,213198.0,52.69,52.71,52.62,52.67,213198.0
2020-06-04 14:10:00,52.67,52.7,52.62,52.65,183841.0,52.67,52.7,52.62,52.65,183841.0
2020-06-04 14:15:00,52.65,52.69,52.6,52.62,212809.0,52.65,52.69,52.6,52.62,212809.0
2020-06-04 14:20:00,52.63,52.64,52.52,52.53,194413.0,52.63,52.64,52.52,52.53,194413.0
2020-06-04 14:25:00,52.53,52.54,52.46,52.53,430957.0,52.53,52.54,52.46,52.53,430957.0
2020-06-04 14:30:00,52.54,52.57,52.36,52.36,360739.0,52.54,52.57,52.36,52.36,360739.0
2020-06-04 14:35:00,52.37,52.41,52.34,52.38,231222.0,52.37,52.41,52.34,52.38,231222.0
2020-06-04 14:40:00,52.38,52.43,52.36,52.37,296303.0,52.38,52.43,52.36,52.37,296303.0
2020-06-04 14:45:00,52.37,52.48,52.32,52.43,395355.0,52.37,52.48,52.32,52.43,395355.0
2020-06-04 14:50:00,52.43,52.5,52.37,52.42,276116.0,52.43,52.5,52.37,52.42,276116.0
2020-06-04 14:55:00,52.43,52.44,52.2,52.21,891505.0,52.43,52.44,52.2,52.21,891505.0
2020-06-04 15:00:00,52.2,52.49,52.2,52.46,574760.0,52.2,52.49,52.2,52.46,574760.0
2020-06-04 15:05:00,52.47,52.54,52.39,52.51,718525.0,52.47,52.54,52.39,52.51,718525.0
2020-06-04 15:10:00,52.51,52.59,52.49,52.53,438851.0,52.51,52.59,52.49,52.53,438851.0
2020-06-04 15:15:00,52.52,52.6,52.41,52.6,534142.0,52.52,52.6,52.41,52.6,534142.0
2020-06-04 15:20:00,52.59,52.67,52.53,52.59,452291.0,52.59,52.67,52.53,52.59,452291.0
2020-06-04 15:25:00,52.59,52.64,52.45,52.45,297305.0,52.59,52.64,52.45,52.45,297305.0
2020-06-04 15:30:00,52.46,52.6,52.41,52.57,436287.0,52.46,52.6,52.41,52.57,436287.0
2020-06-04 15:35:00,52.58,52.63,52.45,52.46,419706.0,52.58,52.63,52.45,52.46,419706.0
2020-06-04 15:40:00,52.45,52.54,52.4,52.44,412035.0,52.45,52.54,52.4,52.44,412035.0
2020-06-04 15:45:00,52.43,52.58,52.38,52.58,531957.0,52.43,52.58,52.38,52.58,531957.0
2020-06-04 15:50:00,52.59,52.61,52.3,52.51,868095.0,52.59,52.61,52.3,52.51,868095.0
2020-06-04 15:55:00,52.52,52.66,52.52,52.63,944503.0,52.52,52.66,52.52,52.63,944503.0
2020-06-05 09:30:00,52.99,53.01,52.08,52.42,2036267.0,52.99,53.01,52.08,52.42,2036267.0
2020-06-05 09:35:00,52.44,52.85,52.41,52.56,1230627.0,52.44,52.85,52.41,52.56,1230627.0
2020-06-05 09:40:00,52.56,52.85,52.4,52.8,1077836.0,52.56,52.85,52.4,52.8,1077836.0
2020-06-05 09:45:00,52.81,52.91,52.7,52.87,912346.0,52.81,52.91,52.7,52.87,912346.0
2020-06-05 09:50:00,52.86,52.99,52.76,52.89,1018985.0,52.86,52.99,52.76,52.89,1018985.0
2020-06-05 09:55:00,52.88,52.92,52.5,52.55,1002315.0,52.88,52.92,52.5,52.55,1002315.0
2020-06-05 10:00:00,52.56,52.58,52.35,52.44,1021351.0,52.56,52.58,52.35,52.44,1021351.0
2020-06-05 10:05:00,52.44,52.58,52.26,52.36,856828.0,52.44,52.58,52.26,52.36,856828.0
2020-06-05 10:10:00,52.36,52.49,52.26,52.44,640524.0,52.36,52.49,52.26,52.44,640524.0
2020-06-05 10:15:00,52.43,52.44,52.27,52.31,442762.0,52.43,52.44,52.27,52.31,442762.0
2020-06-05 10:20:00,52.32,52.48,52.18,52.47,728606.0,52.32,52.48,52.18,52.47,728606.0
2020-06-05 10:25:00,52.47,52.61,52.44,52.54,685234.0,52.47,52.61,52.44,52.54,685234.0
2020-06-05 10:30:00,52.55,52.64,52.33,52.42,696870.0,52.55,52.64,52.33,52.42,696870.0
2020-06-05 10:35:00,52.43,52.64,52.35,52.57,636276.0,52.43,52.64,52.35,52.57,636276.0
2020-06-05 10:40:00,52.58,52.6,52.47,52.5,513978.0,52.58,52.6,52.47,52.5,513978.0
2020-06-05 10:45:00,52.5,52.62,52.32,52.4,777233.0,52.5,52.62,52.32,52.4,777233.0
2020-06-05 10:50:00,52.4,52.44,52.28,52.41,635786.0,52.4,52.44,52.28,52.41,635786.0
2020-06-05 10:55:00,52.41,52.5,52.35,52.37,450886.0,52.41,52.5,52.35,52.37,450886.0
2020-06-05 11:00:00,52.38,52.49,52.31,52.36,711584.0,52.38,52.49,52.31,52.36,711584.0
2020-06-05 11:05:00,52.37,52.47,52.31,52.46,490639.0,52.37,52.47,52.31,52.46,490639.0
2020-06-05 11:10:00,52.46,52.62,52.46,52.59,458625.0,52.46,52.62,52.46,52.59,458625.0
2020-06-05 11:15:00,52.6,52.62,52.37,52.51,510286.0,52.6,52.62,52.37,52.51,510286.0
2020-06-05 11:20:00,52.5,52.57,52.43,52.54,449410.0,52.5,52.57,52.43,52.54,449410.0
2020-06-05 11:25:00,52.55,52.56,52.41,52.44,387826.0,52.55,52.56,52.41,52.44,387826.0
2020-06-05 11:30:00,52.45,52.45,52.25,52.42,720614.0,52.45,52.45,52.25,52.42,720614.0
2020-06-05 11:35:00,52.42,52.5,52.18,52.22,737568.0,52.42,52.5,52.18,52.22,737568.0
2020-06-05 11:40:00,52.21,52.3,52.2,52.24,434744.0,52.21,52.3,52.2,52.24,434744.0
2020-06-05 11:45:00,52.25,52.35,52.2,52.33,404637.0,52.25,52.35,52.2,52.33,404637.0
2020-06-05 11:50:00,52.32,52.41,52.28,52.31,431804.0,52.32,52.41,52.28,52.31,431804.0
2020-06-05 11:55:00,52.3,52.37,52.28,52.36,375206.0,52.3,52.37,52.28,52.36,375206.0
2020-06-05 12:00:00,52.37,52.51,52.34,52.49,455315.0,52.37,52.51,52.34,52.49,455315.0
2020-06-05 12:05:00,52.49,52.6,52.48,52.6,661627.0,52.49,52.6,52.48,52.6,661627.0
2020-06-05 12:10:00,52.6,52.77,52.56,52.77,879355.0,52.6,52.77,52.56,52.77,879355.0
2020-06-05 12:15:00,52.77,52.91,52.75,52.9,1003075.0,52.77,52.91,52.75,52.9,1003075.0
2020-06-05 12:20:00,52.9,53.09,52.89,53.08,1127483.0,52.9,53.09,52.89,53.08,1127483.0
2020-06-05 12:25:00,53.07,53.39,53.05,53.3,1634377.0,53.07,53.39,53.05,53.3,1634377.0
2020-06-05 12:30:00,53.31,53.57,53.29,53.43,1734550.0,53.31,53.57,53.29,53.43,1734550.0
2020-06-05 12:35:00,53.42,53.48,53.3,53.36,911569.0,53.42,53.48,53.3,53.36,911569.0
2020-06-05 12:40:00,53.36,53.4,53.07,53.11,946069.0,53.36,53.4,53.07,53.11,946069.0
2020-06-05 12:45:00,53.12,53.22,53.06,53.18,506158.0,53.12,53.22,53.06,53.18,506158.0
2020-06-05 12:50:00,53.17,53.17,53.05,53.14,386051.0,53.17,53.17,53.05,53.14,386051.0
2020-06-05 12:55:00,53.14,53.33,53.11,53.31,444755.0,53.14,53.33,53.11,53.31,444755.0
2020-06-05 13:00:00,53.31,53.32,53.1,53.18,523938.0,53.31,53.32,53.1,53.18,523938.0
2020-06-05 13:05:00,53.18,53.21,53.12,53.16,206478.0,53.18,53.21,53.12,53.16,206478.0
2020-06-05 13:10:00,53.15,53.18,53.06,53.09,317862.0,53.15,53.18,53.06,53.09,317862.0
2020-06-05 13:15:00,53.08,53.32,53.08,53.29,441991.0,53.08,53.32,53.08,53.29,441991.0
2020-06-05 13:20:00,53.28,53.33,53.21,53.3,250567.0,53.28,53.33,53.21,53.3,250567.0
2020-06-05 13:25:00,53.31,53.32,53.17,53.22,272995.0,53.31,53.32,53.17,53.22,272995.0
2020-06-05 13:30:00,53.23,53.25,53.14,53.18,201100.0,53.23,53.25,53.14,53.18,201100.0
2020-06-05 13:35:00,53.19,53.23,53.14,53.22,270136.0,53.19,53.23,53.14,53.22,270136.0
2020-06-05 13:40:00,53.21,53.23,53.08,53.09,409459.0,53.21,53.23,53.08,53.09,409459.0
2020-06-05 13:45:00,53.09,53.1,53.02,53.07,430445.0,53.09,53.1,53.02,53.07,430445.0
2020-06-05 13:50:00,53.07,53.16,53.03,53.07,254623.0,53.07,53.16,53.03,53.07,254623.0
2020-06-05 13:55:00,53.07,53.13,53.02,53.06,212731.0,53.07,53.13,53.02,53.06,212731.0
2020-06-05 14:00:00,53.05,53.16,53.02,53.13,305371.0,53.05,53.16,53.02,53.13,305371.0
2020-06-05 14:05:00,53.12,53.15,53.1,53.12,261547.0,53.12,53.15,53.1,53.12,261547.0
2020-06-05 14:10:00,53.13,53.26,53.12,53.23,334699.0,53.13,53.26,53.12,53.23,334699.0
2020-06-05 14:15:00,53.23,53.35,53.21,53.31,428821.0,53.23,53.35,53.21,53.31,428821.0
2020-06-05 14:20:00,53.32,53.45,53.31,53.44,569941.0,53.32,53.45,53.31,53.44,569941.0
2020-06-05 14:25:00,53.43,53.45,53.34,53.36,430422.0,53.43,53.45,53.34,53.36,430422.0
2020-06-05 14:30:00,53.36,53.45,53.35,53.37,318508.0,53.36,53.45,53.35,53.37,318508.0
2020-06-05 14:35:00,53.37,53.47,53.26,53.42,625850.0,53.37,53.47,53.26,53.42,625850.0
2020-06-05 14:40:00,53.41,53.49,53.4,53.42,399815.0,53.41,53.49,53.4,53.42,399815.0
2020-06-05 14:45:00,53.42,53.49,53.38,53.41,302688.0,53.42,53.49,53.38,53.41,302688.0
2020-06-05 14:50:00,53.42,53.47,53.27,53.3,318288.0,53.42,53.47,53.27,53.3,318288.0
2020-06-05 14:55:00,53.3,53.34,53.2,53.26,386853.0,53.3,53.34,53.2,53.26,386853.0
2020-06-05 15:00:00,53.26,53.33,53.22,53.29,287513.0,53.26,53.33,53.22,53.29,287513.0
2020-06-05 15:05:00,53.3,53.32,52.86,52.99,1137744.0,53.3,53.32,52.86,52.99,1137744.0
2020-06-05 15:10:00,53.01,53.01,52.9,52.98,487149.0,53.01,53.01,52.9,52.98,487149.0
2020-06-05 15:15:00,52.98,53.06,52.96,53.02,361008.0,52.98,53.06,52.96,53.02,361008.0
2020-06-05 15:20:00,53.02,53.2,52.99,53.16,460792.0,53.02,53.2,52.99,53.16,460792.0
2020-06-05 15:25:00,53.17,53.25,53.13,53.15,475554.0,53.17,53.25,53.13,53.15,475554.0
2020-06-05 15:30:00,53.15,53.21,53.08,53.08,408362.0,53.15,53.21,53.08,53.08,408362.0
2020-06-05 15:35:00,53.09,53.18,53.06,53.08,269054.0,53.09,53.18,53.06,53.08,269054.0
2020-06-05 15:40:00,53.08,53.08,52.95,52.96,461938.0,53.08,53.08,52.95,52.96,461938.0
2020-06-05 15:45:00,52.96,53.0,52.87,52.97,703520.0,52.96,53.0,52.87,52.97,703520.0
2020-06-05 15:50:00,52.97,53.05,52.85,53.03,869110.0,52.97,53.05,52.85,53.03,869110.0
2020-06-05 15:55:00,53.03,53.15,52.99,53.09,1344431.0,53.03,53.15,52.99,53.09,1344431.0
2020-06-08 09:30:00,53.33,53.35,52.93,52.99,1657459.0,53.33,53.35,52.93,52.99,1657459.0
2020-06-08 09:35:00,52.99,53.25,52.86,52.97,1001752.0,52.99,53.25,52.86,52.97,1001752.0
2020-06-08 09:40:00,52.97,52.97,52.68,52.73,1224218.0,52.97,52.97,52.68,52.73,1224218.0
2020-06-08 09:45:00,52.73,52.73,52.4,52.41,1660312.0,52.73,52.73,52.4,52.41,1660312.0
2020-06-08 09:50:00,52.41,52.53,52.26,52.52,1376148.0,52.41,52.53,52.26,52.52,1376148.0
2020-06-08 09:55:00,52.52,52.68,52.46,52.57,1007119.0,52.52,52.68,52.46,52.57,1007119.0
2020-06-08 10:00:00,52.57,52.64,52.46,52.61,921489.0,52.57,52.64,52.46,52.61,921489.0
2020-06-08 10:05:00,52.6,52.6,52.4,52.5,805248.0,52.6,52.6,52.4,52.5,805248.0
2020-06-08 10:10:00,52.5,52.7,52.42,52.45,741131.0,52.5,52.7,52.42,52.45,741131.0
2020-06-08 10:15:00,52.45,52.6,52.37,52.45,749398.0,52.45,52.6,52.37,52.45,749398.0
2020-06-08 10:20:00,52.46,52.6,52.42,52.58,593185.0,52.46,52.6,52.42,52.58,593185.0
2020-06-08 10:25:00,52.59,52.7,52.51,52.68,502995.0,52.59,52.7,52.51,52.68,502995.0
2020-06-08 10:30:00,52.68,52.8,52.68,52.76,717152.0,52.68,52.8,52.68,52.76,717152.0
2020-06-08 10:35:00,52.74,52.78,52.61,52.75,453421.0,52.74,52.78,52.61,52.75,453421.0
2020-06-08 10:40:00,52.75,52.85,52.69,52.72,479919.0,52.75,52.85,52.69,52.72,479919.0
2020-06-08 10:45:00,52.71,52.84,52.7,52.74,372450.0,52.71,52.84,52.7,52.74,372450.0
2020-06-08 10:50:00,52.73,52.83,52.61,52.64,463677.0,52.73,52.83,52.61,52.64,463677.0
2020-06-08 10:55:00,52.64,52.66,52.49,52.54,520401.0,52.64,52.66,52.49,52.54,520401.0
2020-06-08 11:00:00,52.54,52.66,52.51,52.55,432224.0,52.54,52.66,52.51,52.55,432224.0
2020-06-08 11:05:00,52.55,52.59,52.48,52.51,502386.0,52.55,52.59,52.48,52.51,502386.0
2020-06-08 11:10:00,52.51,52.57,52.43,52.48,577653.0,52.51,52.57,52.43,52.48,577653.0
2020-06-08 11:15:00,52.48,52.54,52.42,52.51,491746.0,52.48,52.54,52.42,52.51,491746.0
2020-06-08 11:20:00,52.5,52.66,52.5,52.6,507545.0,52.5,52.66,52.5,52.6,507545.0
2020-06-08 11:25:00,52.6,52.63,52.46,52.52,442913.0,52.6,52.63,52.46,52.52,442913.0
2020-06-08 11:30:00,52.52,52.66,52.46,52.62,302316.0,52.52,52.66,52.46,52.62,302316.0
2020-06-08 11:35:00,52.62,52.64,52.46,52.51,338349.0,52.62,52.64,52.46,52.51,338349.0
2020-06-08 11:40:00,52.5,52.52,52.4,52.44,415054.0,52.5,52.52,52.4,52.44,415054.0
2020-06-08 11:45:00,52.44,52.5,52.43,52.49,247159.0,52.44,52.5,52.43,52.49,247159.0
2020-06-08 11:50:00,52.5,52.5,52.4,52.43,268372.0,52.5,52.5,52.4,52.43,268372.0
2020-06-08 11:55:00,52.44,52.55,52.43,52.49,276336.0,52.44,52.55,52.43,52.49,276336.0
2020-06-08 12:00:00,52.5,52.54,52.42,52.45,230679.0,52.5,52.54,52.42,52.45,230679.0
2020-06-08 12:05:00,52.45,52.6,52.44,52.56,271591.0,52.45,52.6,52.44,52.56,271591.0
2020-06-08 12:10:00,52.56,52.59,52.41,52.43,336108.0,52.56,52.59,52.41,52.43,336108.0
2020-06-08 12:15:00,52.43,52.48,52.42,52.46,174640.0,52.43,52.48,52.42,52.46,174640.0
2020-06-08 12:20:00,52.45,52.52,52.42,52.48,166862.0,52.45,52.52,52.42,52.48,166862.0
2020-06-08 12:25:00,52.48,52.55,52.44,52.46,256836.0,52.48,52.55,52.44,52.46,256836.0
2020-06-08 12:30:00,52.46,52.57,52.44,52.57,197361.0,52.46,52.57,52.44,52.57,197361.0
2020-06-08 12:35:00,52.58,52.61,52.55,52.57,235369.0,52.58,52.61,52.55,52.57,235369.0
2020-06-08 12:40:00,52.57,52.69,52.55,52.69,300686.0,52.57,52.69,52.55,52.69,300686.0
2020-06-08 12:45:00,52.68,52.69,52.56,52.57,206604.0,52.68,52.69,52.56,52.57,206604.0
2020-06-08 12:50:00,52.57,52.63,52.56,52.59,169993.0,52.57,52.63,52.56,52.59,169993.0
2020-06-08 12:55:00,52.6,52.63,52.48,52.48,345090.0,52.6,52.63,52.48,52.48,345090.0
2020-06-08 13:00:00,52.49,52.53,52.41,52.52,364755.0,52.49,52.53,52.41,52.52,364755.0
2020-06-08 13:05:00,52.51,52.57,52.47,52.53,216836.0,52.51,52.57,52.47,52.53,216836.0
2020-06-08 13:10:00,52.53,52.58,52.51,52.58,198660.0,52.53,52.58,52.51,52.58,198660.0
2020-06-08 13:15:00,52.57,52.62,52.53,52.61,219198.0,52.57,52.62,52.53,52.61,219198.0
2020-06-08 13:20:00,52.61,52.61,52.55,52.56,163546.0,52.61,52.61,52.55,52.56,163546.0
2020-06-08 13:25:00,52.57,52.57,52.48,52.55,196960.0,52.57,52.57,52.48,52.55,196960.0
2020-06-08 13:30:00,52.56,52.68,52.54,52.67,329178.0,52.56,52.68,52.54,52.67,329178.0
2020-06-08 13:35:00,52.68,52.75,52.63,52.71,321068.0,52.68,52.75,52.63,52.71,321068.0
2020-06-08 13:40:00,52.71,52.75,52.66,52.7,290200.0,52.71,52.75,52.66,52.7,290200.0
2020-06-08 13:45:00,52.7,52.8,52.68,52.8,323053.0,52.7,52.8,52.68,52.8,323053.0
2020-06-08 13:50:00,52.79,52.84,52.76,52.84,293272.0,52.79,52.84,52.76,52.84,293272.0
2020-06-08 13:55:00,52.84,52.9,52.79,52.8,463418.0,52.84,52.9,52.79,52.8,463418.0
2020-06-08 14:00:00,52.81,52.85,52.76,52.82,305895.0,52.81,52.85,52.76,52.82,305895.0
2020-06-08 14:05:00,52.82,52.88,52.76,52.76,294111.0,52.82,52.88,52.76,52.76,294111.0
2020-06-08 14:10:00,52.77,52.84,52.74,52.82,220113.0,52.77,52.84,52.74,52.82,220113.0
2020-06-08 14:15:00,52.82,52.84,52.77,52.78,175536.0,52.82,52.84,52.77,52.78,175536.0
2020-06-08 14:20:00,52.79,52.93,52.76,52.93,468486.0,52.79,52.93,52.76,52.93,468486.0
2020-06-08 14:25:00,52.93,52.98,52.89,52.94,414226.0,52.93,52.98,52.89,52.94,414226.0
2020-06-08 14:30:00,52.94,52.94,52.75,52.78,323804.0,52.94,52.94,52.75,52.78,323804.0
2020-06-08 14:35:00,52.78,52.86,52.77,52.8,229501.0,52.78,52.86,52.77,52.8,229501.0
2020-06-08 14:40:00,52.8,52.83,52.71,52.75,261770.0,52.8,52.83,52.71,52.75,261770.0
2020-06-08 14:45:00,52.75,52.76,52.67,52.72,335653.0,52.75,52.76,52.67,52.72,335653.0
2020-06-08 14:50:00,52.72,52.79,52.69,52.75,315172.0,52.72,52.79,52.69,52.75,315172.0
2020-06-08 14:55:00,52.74,52.82,52.73,52.81,273148.0,52.74,52.82,52.73,52.81,273148.0
2020-06-08 15:00:00,52.8,52.81,52.69,52.72,195171.0,52.8,52.81,52.69,52.72,195171.0
2020-06-08 15:05:00,52.72,52.77,52.68,52.71,198534.0,52.72,52.77,52.68,52.71,198534.0
2020-06-08 15:10:00,52.71,52.77,52.69,52.75,177371.0,52.71,52.77,52.69,52.75,177371.0
2020-06-08 15:15:00,52.75,52.78,52.71,52.78,193674.0,52.75,52.78,52.71,52.78,193674.0
2020-06-08 15:20:00,52.77,52.91,52.77,52.9,393191.0,52.77,52.91,52.77,52.9,393191.0
2020-06-08 15:25:00,52.9,52.92,52.82,52.83,321517.0,52.9,52.92,52.82,52.83,321517.0
2020-06-08 15:30:00,52.83,52.88,52.78,52.79,293301.0,52.83,52.88,52.78,52.79,293301.0
2020-06-08 15:35:00,52.79,52.82,52.74,52.78,273971.0,52.79,52.82,52.74,52.78,273971.0
2020-06-08 15:40:00,52.78,52.84,52.76,52.83,326034.0,52.78,52.84,52.76,52.83,326034.0
2020-06-08 15:45:00,52.82,52.83,52.71,52.8,440752.0,52.82,52.83,52.71,52.8,440752.0
2020-06-08 15:50:00,52.8,52.98,52.8,52.89,1009093.0,52.8,52.98,52.8,52.89,1009093.0
2020-06-08 15:55:00,52.89,52.99,52.87,52.97,1200832.0,52.89,52.99,52.87,52.97,1200832.0
2020-06-09 09:30:00,52.77,53.29,52.72,53.05,2005693.0,52.77,53.29,52.72,53.05,2005693.0
2020-06-09 09:35:00,53.05,53.66,53.04,53.59,2121084.0,53.05,53.66,53.04,53.59,2121084.0
2020-06-09 09:40:00,53.59,54.48,53.58,54.38,2562194.0,53.59,54.48,53.58,54.38,2562194.0
2020-06-09 09:45:00,54.38,54.96,54.37,54.78,2857038.0,54.38,54.96,54.37,54.78,2857038.0
2020-06-09 09:50:00,54.78,55.2,54.65,55.16,3201947.0,54.78,55.2,54.65,55.16,3201947.0
2020-06-09 09:55:00,55.16,55.59,55.12,55.48,3150837.0,55.16,55.59,55.12,55.48,3150837.0
2020-06-09 10:00:00,55.5,55.52,55.21,55.3,2128794.0,55.5,55.52,55.21,55.3,2128794.0
2020-06-09 10:05:00,55.3,55.35,54.92,55.19,2030858.0,55.3,55.35,54.92,55.19,2030858.0
2020-06-09 10:10:00,55.2,55.35,54.73,54.73,1582761.0,55.2,55.35,54.73,54.73,1582761.0
2020-06-09 10:15:00,54.75,55.16,54.72,55.08,1689146.0,54.75,55.16,54.72,55.08,1689146.0
2020-06-09 10:20:00,55.09,55.28,54.98,55.23,1227492.0,55.09,55.28,54.98,55.23,1227492.0
2020-06-09 10:25:00,55.23,55.33,54.78,54.84,1459516.0,55.23,55.33,54.78,54.84,1459516.0
2020-06-09 10:30:00,54.84,55.3,54.82,55.21,1221841.0,54.84,55.3,54.82,55.21,1221841.0
2020-06-09 10:35:00,55.2,55.26,55.02,55.16,729381.0,55.2,55.26,55.02,55.16,729381.0
2020-06-09 10:40:00,55.15,55.44,55.13,55.43,1205835.0,55.15,55.44,55.13,55.43,1205835.0
2020-06-09 10:45:00,55.43,55.53,55.08,55.14,1310939.0,55.43,55.53,55.08,55.14,1310939.0
2020-06-09 10:50:00,55.14,55.34,55.05,55.33,970464.0,55.14,55.34,55.05,55.33,970464.0
2020-06-09 10:55:00,55.33,55.5,55.25,55.45,738418.0,55.33,55.5,55.25,55.45,738418.0
2020-06-09 11:00:00,55.45,55.53,55.27,55.53,855006.0,55.45,55.53,55.27,55.53,855006.0
2020-06-09 11:05:00,55.52,55.59,55.22,55.38,1198563.0,55.52,55.59,55.22,55.38,1198563.0
2020-06-09 11:10:00,55.38,55.44,55.13,55.18,578456.0,55.38,55.44,55.13,55.18,578456.0
2020-06-09 11:15:00,55.18,55.22,55.06,55.12,609788.0,55.18,55.22,55.06,55.12,609788.0
2020-06-09 11:20:00,55.11,55.38,55.02,55.31,789366.0,55.11,55.38,55.02,55.31,789366.0
2020-06-09 11:25:00,55.31,55.38,55.25,55.29,447490.0,55.31,55.38,55.25,55.29,447490.0
2020-06-09 11:30:00,55.28,55.36,55.18,55.36,511366.0,55.28,55.36,55.18,55.36,511366.0
2020-06-09 11:35:00,55.36,55.49,55.29,55.48,684940.0,55.36,55.49,55.29,55.48,684940.0
2020-06-09 11:40:00,55.49,55.52,55.32,55.32,683294.0,55.49,55.52,55.32,55.32,683294.0
2020-06-09 11:45:00,55.32,55.5,55.3,55.41,518922.0,55.32,55.5,55.3,55.41,518922.0
2020-06-09 11:50:00,55.42,55.69,55.42,55.62,1187566.0,55.42,55.69,55.42,55.62,1187566.0
2020-06-09 11:55:00,55.62,55.75,55.54,55.68,812302.0,55.62,55.75,55.54,55.68,812302.0
2020-06-09 12:00:00,55.67,55.75,55.58,55.62,634285.0,55.67,55.75,55.58,55.62,634285.0
2020-06-09 12:05:00,55.62,55.68,55.52,55.67,585326.0,55.62,55.68,55.52,55.67,585326.0
2020-06-09 12:10:00,55.67,55.8,55.64,55.65,771849.0,55.67,55.8,55.64,55.65,771849.0
2020-06-09 12:15:00,55.66,55.8,55.65,55.8,503573.0,55.66,55.8,55.65,55.8,503573.0
2020-06-09 12:20:00,55.79,55.9,55.74,55.87,711109.0,55.79,55.9,55.74,55.87,711109.0
2020-06-09 12:25:00,55.87,55.9,55.7,55.76,588869.0,55.87,55.9,55.7,55.76,588869.0
2020-06-09 12:30:00,55.76,55.77,55.58,55.61,479075.0,55.76,55.77,55.58,55.61,479075.0
2020-06-09 12:35:00,55.61,55.85,55.58,55.82,564727.0,55.61,55.85,55.58,55.82,564727.0
2020-06-09 12:40:00,55.82,55.87,55.74,55.87,333104.0,55.82,55.87,55.74,55.87,333104.0
2020-06-09 12:45:00,55.87,55.99,55.83,55.98,743073.0,55.87,55.99,55.83,55.98,743073.0
2020-06-09 12:50:00,55.98,56.0,55.92,55.98,585000.0,55.98,56.0,55.92,55.98,585000.0
2020-06-09 12:55:00,55.98,56.0,55.91,55.97,587232.0,55.98,56.0,55.91,55.97,587232.0
2020-06-09 13:00:00,55.97,56.08,55.92,56.06,748078.0,55.97,56.08,55.92,56.06,748078.0
2020-06-09 13:05:00,56.07,56.07,55.91,55.91,446067.0,56.07,56.07,55.91,55.91,446067.0
2020-06-09 13:10:00,55.91,55.92,55.8,55.83,512753.0,55.91,55.92,55.8,55.83,512753.0
2020-06-09 13:15:00,55.83,55.93,55.82,55.89,353704.0,55.83,55.93,55.82,55.89,353704.0
2020-06-09 13:20:00,55.89,56.03,55.87,56.0,457578.0,55.89,56.03,55.87,56.0,457578.0
2020-06-09 13:25:00,55.99,56.02,55.93,55.99,295865.0,55.99,56.02,55.93,55.99,295865.0
2020-06-09 13:30:00,55.99,56.1,55.93,56.08,499878.0,55.99,56.1,55.93,56.08,499878.0
2020-06-09 13:35:00,56.08,56.17,56.02,56.08,748676.0,56.08,56.17,56.02,56.08,748676.0
2020-06-09 13:40:00,56.08,56.2,56.07,56.19,545602.0,56.08,56.2,56.07,56.19,545602.0
2020-06-09 13:45:00,56.19,56.2,56.03,56.04,555945.0,56.19,56.2,56.03,56.04,555945.0
2020-06-09 13:50:00,56.03,56.2,56.03,56.2,468652.0,56.03,56.2,56.03,56.2,468652.0
2020-06-09 13:55:00,56.2,56.23,56.11,56.15,469111.0,56.2,56.23,56.11,56.15,469111.0
2020-06-09 14:00:00,56.14,56.18,55.98,56.08,614077.0,56.14,56.18,55.98,56.08,614077.0
2020-06-09 14:05:00,56.08,56.11,55.91,55.96,489138.0,56.08,56.11,55.91,55.96,489138.0
2020-06-09 14:10:00,55.95,56.04,55.89,56.02,684764.0,55.95,56.04,55.89,56.02,684764.0
2020-06-09 14:15:00,56.04,56.06,55.87,55.89,780722.0,56.04,56.06,55.87,55.89,780722.0
2020-06-09 14:20:00,55.89,55.9,55.65,55.72,892503.0,55.89,55.9,55.65,55.72,892503.0
2020-06-09 14:25:00,55.72,55.8,55.66,55.78,504115.0,55.72,55.8,55.66,55.78,504115.0
2020-06-09 14:30:00,55.77,55.9,55.74,55.82,523934.0,55.77,55.9,55.74,55.82,523934.0
2020-06-09 14:35:00,55.82,55.96,55.75,55.94,553851.0,55.82,55.96,55.75,55.94,553851.0
2020-06-09 14:40:00,55.94,56.0,55.92,55.97,398775.0,55.94,56.0,55.92,55.97,398775.0
2020-06-09 14:45:00,55.97,56.17,55.91,56.16,788386.0,55.97,56.17,55.91,56.16,788386.0
2020-06-09 14:50:00,56.15,56.2,56.04,56.07,576576.0,56.15,56.2,56.04,56.07,576576.0
2020-06-09 14:55:00,56.07,56.26,56.04,56.24,896092.0,56.07,56.26,56.04,56.24,896092.0
2020-06-09 15:00:00,56.24,56.31,56.17,56.27,750756.0,56.24,56.31,56.17,56.27,750756.0
2020-06-09 15:05:00,56.27,56.3,56.18,56.28,606592.0,56.27,56.3,56.18,56.28,606592.0
2020-06-09 15:10:00,56.27,56.4,56.24,56.39,700103.0,56.27,56.4,56.24,56.39,700103.0
2020-06-09 15:15:00,56.39,56.43,56.31,56.36,579727.0,56.39,56.43,56.31,56.36,579727.0
2020-06-09 15:20:00,56.37,56.38,56.22,56.27,618260.0,56.37,56.38,56.22,56.27,618260.0
2020-06-09 15:25:00,56.28,56.38,56.25,56.32,520943.0,56.28,56.38,56.25,56.32,520943.0
2020-06-09 15:30:00,56.32,56.43,56.08,56.13,902238.0,56.32,56.43,56.08,56.13,902238.0
2020-06-09 15:35:00,56.12,56.23,56.07,56.22,593839.0,56.12,56.23,56.07,56.22,593839.0
2020-06-09 15:40:00,56.22,56.34,56.18,56.26,758934.0,56.22,56.34,56.18,56.26,758934.0
2020-06-09 15:45:00,56.26,56.26,56.0,56.08,891731.0,56.26,56.26,56.0,56.08,891731.0
2020-06-09 15:50:00,56.07,56.3,56.05,56.29,1387038.0,56.07,56.3,56.05,56.29,1387038.0
2020-06-09 15:55:00,56.29,56.46,56.29,56.39,2309486.0,56.29,56.46,56.29,56.39,2309486.0
2020-06-10 09:30:00,57.2,57.95,57.03,57.42,4404029.0,57.2,57.95,57.03,57.42,4404029.0
2020-06-10 09:35:00,57.42,58.17,57.27,58.08,3268220.0,57.42,58.17,57.27,58.08,3268220.0
2020-06-10 09:40:00,58.07,58.4,58.04,58.23,2588247.0,58.07,58.4,58.04,58.23,2588247.0
2020-06-10 09:45:00,58.23,58.31,57.92,58.14,2043651.0,58.23,58.31,57.92,58.14,2043651.0
2020-06-10 09:50:00,58.15,58.49,58.05,58.11,1864134.0,58.15,58.49,58.05,58.11,1864134.0
2020-06-10 09:55:00,58.1,58.43,58.0,58.42,1636924.0,58.1,58.43,58.0,58.42,1636924.0
2020-06-10 10:00:00,58.43,58.95,58.41,58.89,2614890.0,58.43,58.95,58.41,58.89,2614890.0
2020-06-10 10:05:00,58.89,59.0,58.8,58.99,2222498.0,58.89,59.0,58.8,58.99,2222498.0
2020-06-10 10:10:00,58.98,59.0,58.63,58.75,1827779.0,58.98,59.0,58.63,58.75,1827779.0
2020-06-10 10:15:00,58.75,58.99,58.66,58.75,1627114.0,58.75,58.99,58.66,58.75,1627114.0
2020-06-10 10:20:00,58.76,58.86,58.46,58.51,1764948.0,58.76,58.86,58.46,58.51,1764948.0
2020-06-10 10:25:00,58.51,58.6,58.31,58.42,1565391.0,58.51,58.6,58.31,58.42,1565391.0
2020-06-10 10:30:00,58.41,58.69,58.11,58.56,1598496.0,58.41,58.69,58.11,58.56,1598496.0
2020-06-10 10:35:00,58.57,58.69,58.37,58.54,1113582.0,58.57,58.69,58.37,58.54,1113582.0
2020-06-10 10:40:00,58.55,58.67,58.33,58.48,855498.0,58.55,58.67,58.33,58.48,855498.0
2020-06-10 10:45:00,58.48,58.67,58.41,58.59,723426.0,58.48,58.67,58.41,58.59,723426.0
2020-06-10 10:50:00,58.6,58.66,58.3,58.37,689315.0,58.6,58.66,58.3,58.37,689315.0
2020-06-10 10:55:00,58.37,58.45,57.71,57.75,1633294.0,58.37,58.45,57.71,57.75,1633294.0
2020-06-10 11:00:00,57.76,57.98,57.76,57.84,1082887.0,57.76,57.98,57.76,57.84,1082887.0
2020-06-10 11:05:00,57.84,57.94,57.7,57.78,756562.0,57.84,57.94,57.7,57.78,756562.0
2020-06-10 11:10:00,57.79,58.16,57.66,58.15,1052513.0,57.79,58.16,57.66,58.15,1052513.0
2020-06-10 11:15:00,58.15,58.36,58.07,58.35,748674.0,58.15,58.36,58.07,58.35,748674.0
2020-06-10 11:20:00,58.34,58.34,58.03,58.07,529329.0,58.34,58.34,58.03,58.07,529329.0
2020-06-10 11:25:00,58.07,58.39,58.07,58.34,678930.0,58.07,58.39,58.07,58.34,678930.0
2020-06-10 11:30:00,58.34,58.48,58.32,58.42,637868.0,58.34,58.48,58.32,58.42,637868.0
2020-06-10 11:35:00,58.43,58.5,58.24,58.4,633523.0,58.43,58.5,58.24,58.4,633523.0
2020-06-10 11:40:00,58.41,58.49,58.33,58.43,450538.0,58.41,58.49,58.33,58.43,450538.0
2020-06-10 11:45:00,58.43,58.44,58.13,58.17,440376.0,58.43,58.44,58.13,58.17,440376.0
2020-06-10 11:50:00,58.17,58.28,58.03,58.04,469658.0,58.17,58.28,58.03,58.04,469658.0
2020-06-10 11:55:00,58.04,58.17,57.95,58.08,463626.0,58.04,58.17,57.95,58.08,463626.0
2020-06-10 12:00:00,58.09,58.19,57.87,57.94,561234.0,58.09,58.19,57.87,57.94,561234.0
2020-06-10 12:05:00,57.95,58.05,57.87,57.97,533697.0,57.95,58.05,57.87,57.97,533697.0
2020-06-10 12:10:00,57.97,58.07,57.87,58.02,329641.0,57.97,58.07,57.87,58.02,329641.0
2020-06-10 12:15:00,58.01,58.13,57.99,58.12,341684.0,58.01,58.13,57.99,58.12,341684.0
2020-06-10 12:20:00,58.12,58.18,58.02,58.07,280696.0,58.12,58.18,58.02,58.07,280696.0
2020-06-10 12:25:00,58.07,58.14,58.03,58.11,209823.0,58.07,58.14,58.03,58.11,209823.0
2020-06-10 12:30:00,58.1,58.15,58.0,58.03,299622.0,58.1,58.15,58.0,58.03,299622.0
2020-06-10 12:35:00,58.03,58.28,58.02,58.27,452850.0,58.03,58.28,58.02,58.27,452850.0
2020-06-10 12:40:00,58.27,58.37,58.22,58.23,450510.0,58.27,58.37,58.22,58.23,450510.0
2020-06-10 12:45:00,58.23,58.24,58.16,58.18,219644.0,58.23,58.24,58.16,58.18,219644.0
2020-06-10 12:50:00,58.19,58.27,58.11,58.23,283983.0,58.19,58.27,58.11,58.23,283983.0
2020-06-10 12:55:00,58.24,58.26,58.13,58.14,319836.0,58.24,58.26,58.13,58.14,319836.0
2020-06-10 13:00:00,58.15,58.15,57.83,57.87,777180.0,58.15,58.15,57.83,57.87,777180.0
2020-06-10 13:05:00,57.88,58.0,57.86,58.0,369992.0,57.88,58.0,57.86,58.0,369992.0
2020-06-10 13:10:00,58.0,58.0,57.73,57.77,466754.0,58.0,58.0,57.73,57.77,466754.0
2020-06-10 13:15:00,57.78,57.89,57.77,57.84,340346.0,57.78,57.89,57.77,57.84,340346.0
2020-06-10 13:20:00,57.83,57.88,57.77,57.8,242943.0,57.83,57.88,57.77,57.8,242943.0
2020-06-10 13:25:00,57.8,57.83,57.58,57.58,620526.0,57.8,57.83,57.58,57.58,620526.0
2020-06-10 13:30:00,57.58,57.74,57.58,57.64,492502.0,57.58,57.74,57.58,57.64,492502.0
2020-06-10 13:35:00,57.63,57.85,57.59,57.78,499503.0,57.63,57.85,57.59,57.78,499503.0
2020-06-10 13:40:00,57.78,57.86,57.64,57.65,373902.0,57.78,57.86,57.64,57.65,373902.0
2020-06-10 13:45:00,57.65,57.76,57.54,57.6,604547.0,57.65,57.76,57.54,57.6,604547.0
2020-06-10 13:50:00,57.59,57.59,57.37,57.38,752361.0,57.59,57.59,57.37,57.38,752361.0
2020-06-10 13:55:00,57.38,57.46,57.22,57.43,709257.0,57.38,57.46,57.22,57.43,709257.0
2020-06-10 14:00:00,57.42,57.96,57.14,57.87,1635495.0,57.42,57.96,57.14,57.87,1635495.0
2020-06-10 14:05:00,57.87,57.97,57.66,57.71,832904.0,57.87,57.97,57.66,57.71,832904.0
2020-06-10 14:10:00,57.71,58.1,57.7,58.09,722603.0,57.71,58.1,57.7,58.09,722603.0
2020-06-10 14:15:00,58.08,58.34,58.03,58.31,1091996.0,58.08,58.34,58.03,58.31,1091996.0
2020-06-10 14:20:00,58.3,58.37,58.12,58.24,896264.0,58.3,58.37,58.12,58.24,896264.0
2020-06-10 14:25:00,58.24,58.34,58.19,58.33,483378.0,58.24,58.34,58.19,58.33,483378.0
2020-06-10 14:30:00,58.34,58.36,58.11,58.13,615467.0,58.34,58.36,58.11,58.13,615467.0
2020-06-10 14:35:00,58.13,58.26,58.01,58.03,685459.0,58.13,58.26,58.01,58.03,685459.0
2020-06-10 14:40:00,58.03,58.1,57.81,58.05,863976.0,58.03,58.1,57.81,58.05,863976.0
2020-06-10 14:45:00,58.05,58.13,57.96,57.96,575956.0,58.05,58.13,57.96,57.96,575956.0
2020-06-10 14:50:00,57.96,58.05,57.53,57.61,835813.0,57.96,58.05,57.53,57.61,835813.0
2020-06-10 14:55:00,57.61,57.76,57.58,57.64,813749.0,57.61,57.76,57.58,57.64,813749.0
2020-06-10 15:00:00,57.63,57.67,57.22,57.28,1004776.0,57.63,57.67,57.22,57.28,1004776.0
2020-06-10 15:05:00,57.27,57.64,57.27,57.6,1023532.0,57.27,57.64,57.27,57.6,1023532.0
2020-06-10 15:10:00,57.59,57.73,57.52,57.62,710077.0,57.59,57.73,57.52,57.62,710077.0
2020-06-10 15:15:00,57.61,57.72,57.51,57.68,440234.0,57.61,57.72,57.51,57.68,440234.0
2020-06-10 15:20:00,57.67,57.82,57.58,57.81,557871.0,57.67,57.82,57.58,57.81,557871.0
2020-06-10 15:25:00,57.82,57.92,57.62,57.88,806580.0,57.82,57.92,57.62,57.88,806580.0
2020-06-10 15:30:00,57.88,57.96,57.77,57.86,575216.0,57.88,57.96,57.77,57.86,575216.0
2020-06-10 15:35:00,57.85,57.93,57.69,57.72,625103.0,57.85,57.93,57.69,57.72,625103.0
2020-06-10 15:40:00,57.7,57.84,57.67,57.78,494455.0,57.7,57.84,57.67,57.78,494455.0
2020-06-10 15:45:00,57.77,57.77,57.36,57.54,958042.0,57.77,57.77,57.36,57.54,958042.0
2020-06-10 15:50:00,57.53,57.65,57.43,57.52,958611.0,57.53,57.65,57.43,57.52,958611.0
2020-06-10 15:55:00,57.52,57.58,57.44,57.45,1176353.0,57.52,57.58,57.44,57.45,1176353.0
2020-06-11 09:30:00,55.94,56.05,55.05,55.47,3064957.0,55.94,56.05,55.05,55.47,3064957.0
2020-06-11 09:35:00,55.47,55.49,54.83,55.04,2060673.0,55.47,55.49,54.83,55.04,2060673.0
2020-06-11 09:40:00,55.03,55.11,54.7,54.96,1815559.0,55.03,55.11,54.7,54.96,1815559.0
2020-06-11 09:45:00,54.97,55.32,54.83,55.16,1411683.0,54.97,55.32,54.83,55.16,1411683.0
2020-06-11 09:50:00,55.16,55.42,55.1,55.33,1012900.0,55.16,55.42,55.1,55.33,1012900.0
2020-06-11 09:55:00,55.33,55.72,55.24,55.69,1154246.0,55.33,55.72,55.24,55.69,1154246.0
2020-06-11 10:00:00,55.7,55.78,55.5,55.66,1067482.0,55.7,55.78,55.5,55.66,1067482.0
2020-06-11 10:05:00,55.65,55.8,55.31,55.52,916453.0,55.65,55.8,55.31,55.52,916453.0
2020-06-11 10:10:00,55.52,56.2,55.5,56.15,1059167.0,55.52,56.2,55.5,56.15,1059167.0
2020-06-11 10:15:00,56.14,56.35,56.03,56.31,1023131.0,56.14,56.35,56.03,56.31,1023131.0
2020-06-11 10:20:00,56.31,56.42,56.12,56.28,925781.0,56.31,56.42,56.12,56.28,925781.0
2020-06-11 10:25:00,56.29,56.32,56.01,56.01,706301.0,56.29,56.32,56.01,56.01,706301.0
2020-06-11 10:30:00,56.01,56.55,55.96,56.46,928256.0,56.01,56.55,55.96,56.46,928256.0
2020-06-11 10:35:00,56.46,56.68,56.36,56.53,936861.0,56.46,56.68,56.36,56.53,936861.0
2020-06-11 10:40:00,56.53,56.67,56.3,56.39,964684.0,56.53,56.67,56.3,56.39,964684.0
2020-06-11 10:45:00,56.39,56.47,56.19,56.26,678139.0,56.39,56.47,56.19,56.26,678139.0
2020-06-11 10:50:00,56.29,56.42,56.01,56.06,923144.0,56.29,56.42,56.01,56.06,923144.0
2020-06-11 10:55:00,56.05,56.1,55.61,55.7,1018002.0,56.05,56.1,55.61,55.7,1018002.0
2020-06-11 11:00:00,55.69,55.73,55.42,55.48,1129013.0,55.69,55.73,55.42,55.48,1129013.0
2020-06-11 11:05:00,55.48,55.68,55.44,55.57,912602.0,55.48,55.68,55.44,55.57,912602.0
2020-06-11 11:10:00,55.57,55.68,55.41,55.43,641151.0,55.57,55.68,55.41,55.43,641151.0
2020-06-11 11:15:00,55.43,55.66,55.42,55.63,599483.0,55.43,55.66,55.42,55.63,599483.0
2020-06-11 11:20:00,55.62,55.89,55.54,55.73,769274.0,55.62,55.89,55.54,55.73,769274.0
2020-06-11 11:25:00,55.72,55.73,55.31,55.44,658980.0,55.72,55.73,55.31,55.44,658980.0
2020-06-11 11:30:00,55.43,55.47,55.22,55.34,656001.0,55.43,55.47,55.22,55.34,656001.0
2020-06-11 11:35:00,55.33,55.4,55.18,55.19,741295.0,55.33,55.4,55.18,55.19,741295.0
2020-06-11 11:40:00,55.19,55.22,54.9,55.05,1138895.0,55.19,55.22,54.9,55.05,1138895.0
2020-06-11 11:45:00,55.05,55.11,54.82,54.94,881832.0,55.05,55.11,54.82,54.94,881832.0
2020-06-11 11:50:00,54.96,55.17,54.87,55.12,814483.0,54.96,55.17,54.87,55.12,814483.0
2020-06-11 11:55:00,55.12,55.22,55.01,55.09,501852.0,55.12,55.22,55.01,55.09,501852.0
2020-06-11 12:00:00,55.09,55.17,54.94,55.08,628076.0,55.09,55.17,54.94,55.08,628076.0
2020-06-11 12:05:00,55.08,55.16,54.86,55.04,593297.0,55.08,55.16,54.86,55.04,593297.0
2020-06-11 12:10:00,55.05,55.11,54.78,54.94,755227.0,55.05,55.11,54.78,54.94,755227.0
2020-06-11 12:15:00,54.94,54.97,54.56,54.61,1019444.0,54.94,54.97,54.56,54.61,1019444.0
2020-06-11 12:20:00,54.61,54.77,54.58,54.64,689637.0,54.61,54.77,54.58,54.64,689637.0
2020-06-11 12:25:00,54.64,54.64,54.41,54.58,1110119.0,54.64,54.64,54.41,54.58,1110119.0
2020-06-11 12:30:00,54.57,54.9,54.56,54.84,1033351.0,54.57,54.9,54.56,54.84,1033351.0
2020-06-11 12:35:00,54.84,55.09,54.81,55.02,792242.0,54.84,55.09,54.81,55.02,792242.0
2020-06-11 12:40:00,55.02,55.1,54.61,54.66,943214.0,55.02,55.1,54.61,54.66,943214.0
2020-06-11 12:45:00,54.66,54.74,54.42,54.48,772512.0,54.66,54.74,54.42,54.48,772512.0
2020-06-11 12:50:00,54.49,54.55,54.3,54.3,770825.0,54.49,54.55,54.3,54.3,770825.0
2020-06-11 12:55:00,54.31,54.48,54.1,54.25,1105199.0,54.31,54.48,54.1,54.25,1105199.0
2020-06-11 13:00:00,54.24,54.56,54.21,54.53,955301.0,54.24,54.56,54.21,54.53,955301.0
2020-06-11 13:05:00,54.52,54.6,54.38,54.54,718091.0,54.52,54.6,54.38,54.54,718091.0
2020-06-11 13:10:00,54.54,54.72,54.41,54.66,583107.0,54.54,54.72,54.41,54.66,583107.0
2020-06-11 13:15:00,54.66,54.79,54.62,54.76,626621.0,54.66,54.79,54.62,54.76,626621.0
2020-06-11 13:20:00,54.76,54.81,54.69,54.78,633352.0,54.76,54.81,54.69,54.78,633352.0
2020-06-11 13:25:00,54.78,54.87,54.53,54.59,592768.0,54.78,54.87,54.53,54.59,592768.0
2020-06-11 13:30:00,54.59,54.9,54.53,54.87,787400.0,54.59,54.9,54.53,54.87,787400.0
2020-06-11 13:35:00,54.88,54.89,54.54,54.59,416541.0,54.88,54.89,54.54,54.59,416541.0
2020-06-11 13:40:00,54.59,54.68,54.47,54.48,573096.0,54.59,54.68,54.47,54.48,573096.0
2020-06-11 13:45:00,54.49,54.63,54.42,54.48,512723.0,54.49,54.63,54.42,54.48,512723.0
2020-06-11 13:50:00,54.48,54.61,54.41,54.6,329711.0,54.48,54.61,54.41,54.6,329711.0
2020-06-11 13:55:00,54.59,54.69,54.49,54.61,360653.0,54.59,54.69,54.49,54.61,360653.0
2020-06-11 14:00:00,54.61,54.61,54.32,54.34,462948.0,54.61,54.61,54.32,54.34,462948.0
2020-06-11 14:05:00,54.33,54.51,54.26,54.26,612080.0,54.33,54.51,54.26,54.26,612080.0
2020-06-11 14:10:00,54.26,54.37,53.97,54.08,902127.0,54.26,54.37,53.97,54.08,902127.0
2020-06-11 14:15:00,54.08,54.17,53.86,53.97,841675.0,54.08,54.17,53.86,53.97,841675.0
2020-06-11 14:20:00,53.98,54.14,53.87,54.14,808572.0,53.98,54.14,53.87,54.14,808572.0
2020-06-11 14:25:00,54.13,54.17,53.95,53.98,562523.0,54.13,54.17,53.95,53.98,562523.0
2020-06-11 14:30:00,53.99,54.13,53.88,53.98,612449.0,53.99,54.13,53.88,53.98,612449.0
2020-06-11 14:35:00,53.98,54.01,53.76,53.81,629377.0,53.98,54.01,53.76,53.81,629377.0
2020-06-11 14:40:00,53.8,53.85,53.5,53.64,1209345.0,53.8,53.85,53.5,53.64,1209345.0
2020-06-11 14:45:00,53.63,53.78,53.58,53.59,723091.0,53.63,53.78,53.58,53.59,723091.0
2020-06-11 14:50:00,53.58,53.77,53.5,53.52,808070.0,53.58,53.77,53.5,53.52,808070.0
2020-06-11 14:55:00,53.51,53.64,53.42,53.64,958322.0,53.51,53.64,53.42,53.64,958322.0
2020-06-11 15:00:00,53.64,53.8,53.47,53.8,750559.0,53.64,53.8,53.47,53.8,750559.0
2020-06-11 15:05:00,53.8,53.91,53.64,53.68,755934.0,53.8,53.91,53.64,53.68,755934.0
2020-06-11 15:10:00,53.68,53.8,53.49,53.52,623152.0,53.68,53.8,53.49,53.52,623152.0
2020-06-11 15:15:00,53.52,53.63,53.3,53.44,930054.0,53.52,53.63,53.3,53.44,930054.0
2020-06-11 15:20:00,53.44,53.45,53.0,53.03,975178.0,53.44,53.45,53.0,53.03,975178.0
2020-06-11 15:25:00,53.04,53.24,52.9,53.06,1168715.0,53.04,53.24,52.9,53.06,1168715.0
2020-06-11 15:30:00,53.06,53.21,52.91,53.1,937236.0,53.06,53.21,52.91,53.1,937236.0
2020-06-11 15:35:00,53.11,53.29,52.97,53.1,1008295.0,53.11,53.29,52.97,53.1,1008295.0
2020-06-11 15:40:00,53.09,53.64,53.08,53.63,925041.0,53.09,53.64,53.08,53.63,925041.0
2020-06-11 15:45:00,53.62,53.63,53.2,53.24,1025726.0,53.62,53.63,53.2,53.24,1025726.0
2020-06-11 15:50:00,53.22,53.22,52.92,52.97,1912365.0,53.22,53.22,52.92,52.97,1912365.0
2020-06-11 15:55:00,52.97,53.09,52.8,52.84,2108391.0,52.97,53.09,52.8,52.84,2108391.0
2020-06-12 09:30:00,55.01,55.06,54.34,54.57,2270878.0,55.01,55.06,54.34,54.57,2270878.0
2020-06-12 09:35:00,54.57,54.89,54.39,54.69,1395221.0,54.57,54.89,54.39,54.69,1395221.0
2020-06-12 09:40:00,54.69,55.02,54.58,54.82,1120512.0,54.69,55.02,54.58,54.82,1120512.0
2020-06-12 09:45:00,54.82,54.96,54.7,54.78,847894.0,54.82,54.96,54.7,54.78,847894.0
2020-06-12 09:50:00,54.78,55.44,54.78,55.4,1721859.0,54.78,55.44,54.78,55.4,1721859.0
2020-06-12 09:55:00,55.4,55.6,55.28,55.3,1431559.0,55.4,55.6,55.28,55.3,1431559.0
2020-06-12 10:00:00,55.29,55.41,55.03,55.19,1007406.0,55.29,55.41,55.03,55.19,1007406.0
2020-06-12 10:05:00,55.18,55.19,54.87,54.95,853973.0,55.18,55.19,54.87,54.95,853973.0
2020-06-12 10:10:00,54.95,55.18,54.77,54.78,1051609.0,54.95,55.18,54.77,54.78,1051609.0
2020-06-12 10:15:00,54.77,54.86,54.6,54.63,749183.0,54.77,54.86,54.6,54.63,749183.0
2020-06-12 10:20:00,54.64,55.04,54.64,54.98,775170.0,54.64,55.04,54.64,54.98,775170.0
2020-06-12 10:25:00,54.97,55.09,54.72,54.73,688937.0,54.97,55.09,54.72,54.73,688937.0
2020-06-12 10:30:00,54.73,54.91,54.71,54.89,576370.0,54.73,54.91,54.71,54.89,576370.0
2020-06-12 10:35:00,54.89,54.95,54.53,54.61,714710.0,54.89,54.95,54.53,54.61,714710.0
2020-06-12 10:40:00,54.61,54.76,54.48,54.66,744769.0,54.61,54.76,54.48,54.66,744769.0
2020-06-12 10:45:00,54.66,54.94,54.54,54.74,1053735.0,54.66,54.94,54.54,54.74,1053735.0
2020-06-12 10:50:00,54.73,54.77,54.11,54.25,1085830.0,54.73,54.77,54.11,54.25,1085830.0
2020-06-12 10:55:00,54.26,54.38,53.72,53.74,1160674.0,54.26,54.38,53.72,53.74,1160674.0
2020-06-12 11:00:00,53.73,53.91,53.28,53.3,1209747.0,53.73,53.91,53.28,53.3,1209747.0
2020-06-12 11:05:00,53.29,53.93,53.28,53.9,1058988.0,53.29,53.93,53.28,53.9,1058988.0
2020-06-12 11:10:00,53.91,53.93,53.59,53.6,762828.0,53.91,53.93,53.59,53.6,762828.0
2020-06-12 11:15:00,53.6,53.83,53.11,53.13,852645.0,53.6,53.83,53.11,53.13,852645.0
2020-06-12 11:20:00,53.12,53.38,53.0,53.13,955325.0,53.12,53.38,53.0,53.13,955325.0
2020-06-12 11:25:00,53.14,53.66,53.13,53.53,1031677.0,53.14,53.66,53.13,53.53,1031677.0
2020-06-12 11:30:00,53.54,53.64,53.32,53.64,911119.0,53.54,53.64,53.32,53.64,911119.0
2020-06-12 11:35:00,53.65,54.02,53.65,53.95,834141.0,53.65,54.02,53.65,53.95,834141.0
2020-06-12 11:40:00,53.94,54.04,53.79,53.84,1206736.0,53.94,54.04,53.79,53.84,1206736.0
2020-06-12 11:45:00,53.84,54.16,53.81,54.1,543248.0,53.84,54.16,53.81,54.1,543248.0
2020-06-12 11:50:00,54.11,54.15,53.93,54.1,467294.0,54.11,54.15,53.93,54.1,467294.0
2020-06-12 11:55:00,54.11,54.18,54.01,54.1,453551.0,54.11,54.18,54.01,54.1,453551.0
2020-06-12 12:00:00,54.1,54.22,53.96,54.22,441400.0,54.1,54.22,53.96,54.22,441400.0
2020-06-12 12:05:00,54.21,54.27,54.06,54.07,572492.0,54.21,54.27,54.06,54.07,572492.0
2020-06-12 12:10:00,54.08,54.09,53.75,53.87,613295.0,54.08,54.09,53.75,53.87,613295.0
2020-06-12 12:15:00,53.87,53.98,53.73,53.97,462649.0,53.87,53.98,53.73,53.97,462649.0
2020-06-12 12:20:00,53.97,54.06,53.82,53.85,398476.0,53.97,54.06,53.82,53.85,398476.0
2020-06-12 12:25:00,53.84,53.87,53.63,53.73,484054.0,53.84,53.87,53.63,53.73,484054.0
2020-06-12 12:30:00,53.73,53.74,53.39,53.41,747224.0,53.73,53.74,53.39,53.41,747224.0
2020-06-12 12:35:00,53.41,53.49,53.36,53.42,434848.0,53.41,53.49,53.36,53.42,434848.0
2020-06-12 12:40:00,53.44,53.61,53.38,53.4,554586.0,53.44,53.61,53.38,53.4,554586.0
2020-06-12 12:45:00,53.41,53.48,53.25,53.26,580658.0,53.41,53.48,53.25,53.26,580658.0
2020-06-12 12:50:00,53.27,53.47,53.21,53.47,606316.0,53.27,53.47,53.21,53.47,606316.0
2020-06-12 12:55:00,53.46,53.64,53.39,53.55,493347.0,53.46,53.64,53.39,53.55,493347.0
2020-06-12 13:00:00,53.56,53.61,53.21,53.24,509812.0,53.56,53.61,53.21,53.24,509812.0
2020-06-12 13:05:00,53.25,53.32,53.15,53.27,471261.0,53.25,53.32,53.15,53.27,471261.0
2020-06-12 13:10:00,53.28,53.28,53.13,53.21,356765.0,53.28,53.28,53.13,53.21,356765.0
2020-06-12 13:15:00,53.22,53.26,53.06,53.2,406305.0,53.22,53.26,53.06,53.2,406305.0
2020-06-12 13:20:00,53.21,53.36,53.02,53.12,468281.0,53.21,53.36,53.02,53.12,468281.0
2020-06-12 13:25:00,53.09,53.33,53.09,53.22,462211.0,53.09,53.33,53.09,53.22,462211.0
2020-06-12 13:30:00,53.21,53.29,52.93,52.94,893788.0,53.21,53.29,52.93,52.94,893788.0
2020-06-12 13:35:00,52.95,53.06,52.83,52.98,1105259.0,52.95,53.06,52.83,52.98,1105259.0
2020-06-12 13:40:00,52.98,53.14,52.89,52.95,711999.0,52.98,53.14,52.89,52.95,711999.0
2020-06-12 13:45:00,52.95,52.96,52.26,52.36,1955899.0,52.95,52.96,52.26,52.36,1955899.0
2020-06-12 13:50:00,52.37,52.42,52.11,52.32,1011042.0,52.37,52.42,52.11,52.32,1011042.0
2020-06-12 13:55:00,52.32,52.53,52.13,52.14,837723.0,52.32,52.53,52.13,52.14,837723.0
2020-06-12 14:00:00,52.14,52.64,52.11,52.47,843510.0,52.14,52.64,52.11,52.47,843510.0
2020-06-12 14:05:00,52.48,52.49,52.19,52.36,648733.0,52.48,52.49,52.19,52.36,648733.0
2020-06-12 14:10:00,52.36,52.76,52.36,52.59,743925.0,52.36,52.76,52.36,52.59,743925.0
2020-06-12 14:15:00,52.6,52.76,52.45,52.46,625806.0,52.6,52.76,52.45,52.46,625806.0
2020-06-12 14:20:00,52.46,52.65,52.45,52.52,562519.0,52.46,52.65,52.45,52.52,562519.0
2020-06-12 14:25:00,52.53,52.73,52.5,52.72,607715.0,52.53,52.73,52.5,52.72,607715.0
2020-06-12 14:30:00,52.72,53.13,52.67,53.02,1132666.0,52.72,53.13,52.67,53.02,1132666.0
2020-06-12 14:35:00,53.01,53.04,52.8,52.84,621321.0,53.01,53.04,52.8,52.84,621321.0
2020-06-12 14:40:00,52.84,52.98,52.72,52.8,600304.0,52.84,52.98,52.72,52.8,600304.0
2020-06-12 14:45:00,52.81,53.07,52.81,52.93,773629.0,52.81,53.07,52.81,52.93,773629.0
2020-06-12 14:50:00,52.93,53.16,52.83,53.16,836434.0,52.93,53.16,52.83,53.16,836434.0
2020-06-12 14:55:00,53.15,53.27,53.01,53.24,726205.0,53.15,53.27,53.01,53.24,726205.0
2020-06-12 15:00:00,53.24,53.42,53.2,53.28,914847.0,53.24,53.42,53.2,53.28,914847.0
2020-06-12 15:05:00,53.28,53.44,53.2,53.25,631130.0,53.28,53.44,53.2,53.25,631130.0
2020-06-12 15:10:00,53.25,53.5,53.24,53.43,633507.0,53.25,53.5,53.24,53.43,633507.0
2020-06-12 15:15:00,53.44,53.48,53.02,53.23,802763.0,53.44,53.48,53.02,53.23,802763.0
2020-06-12 15:20:00,53.23,53.24,52.83,52.86,737887.0,53.23,53.24,52.83,52.86,737887.0
2020-06-12 15:25:00,52.86,53.04,52.78,52.96,680208.0,52.86,53.04,52.78,52.96,680208.0
2020-06-12 15:30:00,52.96,53.12,52.88,53.12,646429.0,52.96,53.12,52.88,53.12,646429.0
2020-06-12 15:35:00,53.11,53.25,53.04,53.09,849020.0,53.11,53.25,53.04,53.09,849020.0
2020-06-12 15:40:00,53.09,53.18,53.0,53.16,957383.0,53.09,53.18,53.0,53.16,957383.0
2020-06-12 15:45:00,53.16,53.46,53.16,53.37,917770.0,53.16,53.46,53.16,53.37,917770.0
2020-06-12 15:50:00,53.37,53.6,53.35,53.55,1267961.0,53.37,53.6,53.35,53.55,1267961.0
2020-06-12 15:55:00,53.55,53.7,53.48,53.48,1493387.0,53.55,53.7,53.48,53.48,1493387.0
2020-06-15 09:30:00,52.64,53.07,52.41,52.62,1833224.0,52.64,53.07,52.41,52.62,1833224.0
2020-06-15 09:35:00,52.62,53.28,52.62,52.93,1111708.0,52.62,53.28,52.62,52.93,1111708.0
2020-06-15 09:40:00,52.92,53.04,52.73,52.8,907527.0,52.92,53.04,52.73,52.8,907527.0
2020-06-15 09:45:00,52.79,52.92,52.58,52.76,759331.0,52.79,52.92,52.58,52.76,759331.0
2020-06-15 09:50:00,52.75,53.18,52.66,53.1,858194.0,52.75,53.18,52.66,53.1,858194.0
2020-06-15 09:55:00,53.1,53.75,52.95,53.74,2018174.0,53.1,53.75,52.95,53.74,2018174.0
2020-06-15 10:00:00,53.75,53.95,53.52,53.8,1676580.0,53.75,53.95,53.52,53.8,1676580.0
2020-06-15 10:05:00,53.8,54.08,53.78,53.95,1187615.0,53.8,54.08,53.78,53.95,1187615.0
2020-06-15 10:10:00,53.96,53.97,53.76,53.86,778738.0,53.96,53.97,53.76,53.86,778738.0
2020-06-15 10:15:00,53.86,54.3,53.73,54.29,1161880.0,53.86,54.3,53.73,54.29,1161880.0
2020-06-15 10:20:00,54.29,54.3,54.01,54.04,961805.0,54.29,54.3,54.01,54.04,961805.0
2020-06-15 10:25:00,54.04,54.17,53.86,53.9,718759.0,54.04,54.17,53.86,53.9,718759.0
2020-06-15 10:30:00,53.89,53.9,53.7,53.83,799381.0,53.89,53.9,53.7,53.83,799381.0
2020-06-15 10:35:00,53.83,53.86,53.46,53.54,858432.0,53.83,53.86,53.46,53.54,858432.0
2020-06-15 10:40:00,53.52,53.6,53.38,53.54,741865.0,53.52,53.6,53.38,53.54,741865.0
2020-06-15 10:45:00,53.54,53.77,53.46,53.63,960360.0,53.54,53.77,53.46,53.63,960360.0
2020-06-15 10:50:00,53.63,53.82,53.5,53.64,628203.0,53.63,53.82,53.5,53.64,628203.0
2020-06-15 10:55:00,53.64,53.74,53.33,53.4,724874.0,53.64,53.74,53.33,53.4,724874.0
2020-06-15 11:00:00,53.4,53.61,53.34,53.6,723921.0,53.4,53.61,53.34,53.6,723921.0
2020-06-15 11:05:00,53.6,53.61,53.36,53.5,714032.0,53.6,53.61,53.36,53.5,714032.0
2020-06-15 11:10:00,53.5,53.62,53.4,53.46,752624.0,53.5,53.62,53.4,53.46,752624.0
2020-06-15 11:15:00,53.45,53.46,53.11,53.2,957196.0,53.45,53.46,53.11,53.2,957196.0
2020-06-15 11:20:00,53.2,53.4,53.14,53.37,555153.0,53.2,53.4,53.14,53.37,555153.0
2020-06-15 11:25:00,53.37,53.39,53.12,53.23,519355.0,53.37,53.39,53.12,53.23,519355.0
2020-06-15 11:30:00,53.23,53.35,53.01,53.11,638276.0,53.23,53.35,53.01,53.11,638276.0
2020-06-15 11:35:00,53.11,53.34,53.09,53.25,491210.0,53.11,53.34,53.09,53.25,491210.0
2020-06-15 11:40:00,53.27,53.38,53.19,53.21,517852.0,53.27,53.38,53.19,53.21,517852.0
2020-06-15 11:45:00,53.21,53.35,53.21,53.3,344688.0,53.21,53.35,53.21,53.3,344688.0
2020-06-15 11:50:00,53.29,53.39,52.99,53.04,772560.0,53.29,53.39,52.99,53.04,772560.0
2020-06-15 11:55:00,53.04,53.24,53.04,53.13,441051.0,53.04,53.24,53.04,53.13,441051.0
2020-06-15 12:00:00,53.13,53.58,53.08,53.58,626498.0,53.13,53.58,53.08,53.58,626498.0
2020-06-15 12:05:00,53.57,53.72,53.48,53.67,789699.0,53.57,53.72,53.48,53.67,789699.0
2020-06-15 12:10:00,53.68,53.75,53.58,53.64,539655.0,53.68,53.75,53.58,53.64,539655.0
2020-06-15 12:15:00,53.65,53.83,53.64,53.78,543690.0,53.65,53.83,53.64,53.78,543690.0
2020-06-15 12:20:00,53.78,53.81,53.7,53.77,390076.0,53.78,53.81,53.7,53.77,390076.0
2020-06-15 12:25:00,53.78,53.85,53.68,53.69,416456.0,53.78,53.85,53.68,53.69,416456.0
2020-06-15 12:30:00,53.69,53.7,53.56,53.63,418895.0,53.69,53.7,53.56,53.63,418895.0
2020-06-15 12:35:00,53.64,53.72,53.57,53.68,300779.0,53.64,53.72,53.57,53.68,300779.0
2020-06-15 12:40:00,53.68,53.9,53.62,53.84,395132.0,53.68,53.9,53.62,53.84,395132.0
2020-06-15 12:45:00,53.84,53.95,53.78,53.84,410281.0,53.84,53.95,53.78,53.84,410281.0
2020-06-15 12:50:00,53.84,53.86,53.66,53.7,353014.0,53.84,53.86,53.66,53.7,353014.0
2020-06-15 12:55:00,53.7,53.74,53.57,53.74,332237.0,53.7,53.74,53.57,53.74,332237.0
2020-06-15 13:00:00,53.74,53.74,53.61,53.65,318059.0,53.74,53.74,53.61,53.65,318059.0
2020-06-15 13:05:00,53.64,53.66,53.5,53.59,570513.0,53.64,53.66,53.5,53.59,570513.0
2020-06-15 13:10:00,53.59,53.77,53.56,53.73,504014.0,53.59,53.77,53.56,53.73,504014.0
2020-06-15 13:15:00,53.72,53.92,53.69,53.81,489775.0,53.72,53.92,53.69,53.81,489775.0
2020-06-15 13:20:00,53.81,53.9,53.74,53.75,382143.0,53.81,53.9,53.74,53.75,382143.0
2020-06-15 13:25:00,53.76,53.8,53.68,53.77,232702.0,53.76,53.8,53.68,53.77,232702.0
2020-06-15 13:30:00,53.78,53.89,53.72,53.77,269097.0,53.78,53.89,53.72,53.77,269097.0
2020-06-15 13:35:00,53.77,53.98,53.76,53.91,429954.0,53.77,53.98,53.76,53.91,429954.0
2020-06-15 13:40:00,53.9,53.98,53.78,53.82,330802.0,53.9,53.98,53.78,53.82,330802.0
2020-06-15 13:45:00,53.82,53.83,53.71,53.75,218194.0,53.82,53.83,53.71,53.75,218194.0
2020-06-15 13:50:00,53.75,53.89,53.73,53.83,224083.0,53.75,53.89,53.73,53.83,224083.0
2020-06-15 13:55:00,53.83,53.9,53.74,53.83,228196.0,53.83,53.9,53.74,53.83,228196.0
2020-06-15 14:00:00,53.83,54.25,53.82,54.16,1136458.0,53.83,54.25,53.82,54.16,1136458.0
2020-06-15 14:05:00,54.16,54.3,54.09,54.11,805343.0,54.16,54.3,54.09,54.11,805343.0
2020-06-15 14:10:00,54.11,54.25,54.05,54.13,587819.0,54.11,54.25,54.05,54.13,587819.0
2020-06-15 14:15:00,54.12,54.51,54.12,54.42,1078707.0,54.12,54.51,54.12,54.42,1078707.0
2020-06-15 14:20:00,54.42,54.52,54.34,54.48,968532.0,54.42,54.52,54.34,54.48,968532.0
2020-06-15 14:25:00,54.49,54.6,54.44,54.58,566950.0,54.49,54.6,54.44,54.58,566950.0
2020-06-15 14:30:00,54.58,54.7,54.4,54.46,751267.0,54.58,54.7,54.4,54.46,751267.0
2020-06-15 14:35:00,54.47,54.73,54.47,54.62,555439.0,54.47,54.73,54.47,54.62,555439.0
2020-06-15 14:40:00,54.62,54.72,54.55,54.57,483163.0,54.62,54.72,54.55,54.57,483163.0
2020-06-15 14:45:00,54.58,54.71,54.58,54.65,488311.0,54.58,54.71,54.58,54.65,488311.0
2020-06-15 14:50:00,54.66,54.7,54.51,54.58,492043.0,54.66,54.7,54.51,54.58,492043.0
2020-06-15 14:55:00,54.57,54.62,54.51,54.53,433651.0,54.57,54.62,54.51,54.53,433651.0
2020-06-15 15:00:00,54.52,54.71,54.48,54.67,448218.0,54.52,54.71,54.48,54.67,448218.0
2020-06-15 15:05:00,54.66,54.66,54.45,54.5,448876.0,54.66,54.66,54.45,54.5,448876.0
2020-06-15 15:10:00,54.5,54.6,54.49,54.59,328993.0,54.5,54.6,54.49,54.59,328993.0
2020-06-15 15:15:00,54.59,54.67,54.51,54.53,326819.0,54.59,54.67,54.51,54.53,326819.0
2020-06-15 15:20:00,54.52,54.57,54.36,54.44,443143.0,54.52,54.57,54.36,54.44,443143.0
2020-06-15 15:25:00,54.44,54.49,54.24,54.27,579871.0,54.44,54.49,54.24,54.27,579871.0
2020-06-15 15:30:00,54.26,54.32,54.14,54.24,610488.0,54.26,54.32,54.14,54.24,610488.0
2020-06-15 15:35:00,54.23,54.33,54.11,54.27,648339.0,54.23,54.33,54.11,54.27,648339.0
2020-06-15 15:40:00,54.27,54.43,54.19,54.38,508112.0,54.27,54.43,54.19,54.38,508112.0
2020-06-15 15:45:00,54.38,54.57,54.3,54.52,563958.0,54.38,54.57,54.3,54.52,563958.0
2020-06-15 15:50:00,54.52,54.69,54.49,54.57,725240.0,54.52,54.69,54.49,54.57,725240.0
2020-06-15 15:55:00,54.58,54.71,54.54,54.69,1171287.0,54.58,54.71,54.54,54.69,1171287.0
2020-06-16 09:30:00,55.74,56.07,55.37,55.45,2351219.0,55.74,56.07,55.37,55.45,2351219.0
2020-06-16 09:35:00,55.44,55.49,55.08,55.15,1326298.0,55.44,55.49,55.08,55.15,1326298.0
2020-06-16 09:40:00,55.16,55.44,54.98,55.26,1421038.0,55.16,55.44,54.98,55.26,1421038.0
2020-06-16 09:45:00,55.26,55.56,55.25,55.33,1515053.0,55.26,55.56,55.25,55.33,1515053.0
2020-06-16 09:50:00,55.35,55.38,55.1,55.21,968800.0,55.35,55.38,55.1,55.21,968800.0
2020-06-16 09:55:00,55.2,55.45,55.11,55.29,799411.0,55.2,55.45,55.11,55.29,799411.0
2020-06-16 10:00:00,55.28,55.5,55.27,55.32,649450.0,55.28,55.5,55.27,55.32,649450.0
2020-06-16 10:05:00,55.32,55.38,55.17,55.33,730523.0,55.32,55.38,55.17,55.33,730523.0
2020-06-16 10:10:00,55.34,55.46,55.18,55.22,630156.0,55.34,55.46,55.18,55.22,630156.0
2020-06-16 10:15:00,55.22,55.23,54.84,54.9,1702797.0,55.22,55.23,54.84,54.9,1702797.0
2020-06-16 10:20:00,54.91,54.93,54.62,54.85,1052559.0,54.91,54.93,54.62,54.85,1052559.0
2020-06-16 10:25:00,54.84,54.96,54.75,54.88,670423.0,54.84,54.96,54.75,54.88,670423.0
2020-06-16 10:30:00,54.88,55.3,54.88,55.24,898491.0,54.88,55.3,54.88,55.24,898491.0
2020-06-16 10:35:00,55.25,55.32,54.91,55.13,876925.0,55.25,55.32,54.91,55.13,876925.0
2020-06-16 10:40:00,55.13,55.14,54.85,54.9,743143.0,55.13,55.14,54.85,54.9,743143.0
2020-06-16 10:45:00,54.9,55.05,54.72,55.04,875778.0,54.9,55.05,54.72,55.04,875778.0
2020-06-16 10:50:00,55.03,55.04,54.4,54.48,887534.0,55.03,55.04,54.4,54.48,887534.0
2020-06-16 10:55:00,54.49,54.65,54.11,54.14,1258886.0,54.49,54.65,54.11,54.14,1258886.0
2020-06-16 11:00:00,54.12,54.22,53.59,54.19,1619588.0,54.12,54.22,53.59,54.19,1619588.0
2020-06-16 11:05:00,54.19,54.43,54.15,54.36,694289.0,54.19,54.43,54.15,54.36,694289.0
2020-06-16 11:10:00,54.37,54.45,54.12,54.28,623233.0,54.37,54.45,54.12,54.28,623233.0
2020-06-16 11:15:00,54.3,54.55,54.3,54.34,629596.0,54.3,54.55,54.3,54.34,629596.0
2020-06-16 11:20:00,54.36,54.57,54.32,54.53,439998.0,54.36,54.57,54.32,54.53,439998.0
2020-06-16 11:25:00,54.53,54.54,54.15,54.27,445405.0,54.53,54.54,54.15,54.27,445405.0
2020-06-16 11:30:00,54.26,54.4,54.16,54.34,542653.0,54.26,54.4,54.16,54.34,542653.0
2020-06-16 11:35:00,54.36,54.4,54.1,54.12,490033.0,54.36,54.4,54.1,54.12,490033.0
2020-06-16 11:40:00,54.12,54.3,54.09,54.25,358804.0,54.12,54.3,54.09,54.25,358804.0
2020-06-16 11:45:00,54.26,54.45,54.18,54.45,515164.0,54.26,54.45,54.18,54.45,515164.0
2020-06-16 11:50:00,54.45,54.54,54.39,54.4,584773.0,54.45,54.54,54.39,54.4,584773.0
2020-06-16 11:55:00,54.4,54.43,54.16,54.22,674659.0,54.4,54.43,54.16,54.22,674659.0
2020-06-16 12:00:00,54.22,54.29,54.01,54.07,441807.0,54.22,54.29,54.01,54.07,441807.0
2020-06-16 12:05:00,54.08,54.14,53.97,54.02,547176.0,54.08,54.14,53.97,54.02,547176.0
2020-06-16 12:10:00,54.04,54.12,53.96,54.1,382416.0,54.04,54.12,53.96,54.1,382416.0
2020-06-16 12:15:00,54.11,54.18,54.01,54.08,337168.0,54.11,54.18,54.01,54.08,337168.0
2020-06-16 12:20:00,54.09,54.15,54.03,54.08,290192.0,54.09,54.15,54.03,54.08,290192.0
2020-06-16 12:25:00,54.09,54.27,54.05,54.25,316775.0,54.09,54.27,54.05,54.25,316775.0
2020-06-16 12:30:00,54.24,54.38,54.23,54.33,406583.0,54.24,54.38,54.23,54.33,406583.0
2020-06-16 12:35:00,54.33,54.58,54.31,54.57,428554.0,54.33,54.58,54.31,54.57,428554.0
2020-06-16 12:40:00,54.57,54.71,54.52,54.71,544821.0,54.57,54.71,54.52,54.71,544821.0
2020-06-16 12:45:00,54.71,54.75,54.61,54.7,402744.0,54.71,54.75,54.61,54.7,402744.0
2020-06-16 12:50:00,54.7,54.85,54.69,54.83,517440.0,54.7,54.85,54.69,54.83,517440.0
2020-06-16 12:55:00,54.82,54.84,54.68,54.71,425801.0,54.82,54.84,54.68,54.71,425801.0
2020-06-16 13:00:00,54.71,54.83,54.68,54.7,325011.0,54.71,54.83,54.68,54.7,325011.0
2020-06-16 13:05:00,54.69,54.79,54.63,54.75,280610.0,54.69,54.79,54.63,54.75,280610.0
2020-06-16 13:10:00,54.76,54.81,54.67,54.69,260148.0,54.76,54.81,54.67,54.69,260148.0
2020-06-16 13:15:00,54.7,54.8,54.67,54.78,309294.0,54.7,54.8,54.67,54.78,309294.0
2020-06-16 13:20:00,54.77,54.78,54.67,54.72,186036.0,54.77,54.78,54.67,54.72,186036.0
2020-06-16 13:25:00,54.72,54.72,54.58,54.6,311551.0,54.72,54.72,54.58,54.6,311551.0
2020-06-16 13:30:00,54.61,54.65,54.45,54.54,346604.0,54.61,54.65,54.45,54.54,346604.0
2020-06-16 13:35:00,54.53,54.53,54.41,54.47,329070.0,54.53,54.53,54.41,54.47,329070.0
2020-06-16 13:40:00,54.47,54.63,54.47,54.62,319071.0,54.47,54.63,54.47,54.62,319071.0
2020-06-16 13:45:00,54.63,54.65,54.56,54.57,189791.0,54.63,54.65,54.56,54.57,189791.0
2020-06-16 13:50:00,54.56,54.62,54.34,54.34,352278.0,54.56,54.62,54.34,54.34,352278.0
2020-06-16 13:55:00,54.35,54.46,54.32,54.43,247266.0,54.35,54.46,54.32,54.43,247266.0
2020-06-16 14:00:00,54.43,54.55,54.42,54.51,303778.0,54.43,54.55,54.42,54.51,303778.0
2020-06-16 14:05:00,54.5,54.54,54.44,54.51,165986.0,54.5,54.54,54.44,54.51,165986.0
2020-06-16 14:10:00,54.51,54.59,54.47,54.54,260158.0,54.51,54.59,54.47,54.54,260158.0
2020-06-16 14:15:00,54.55,54.65,54.51,54.58,342143.0,54.55,54.65,54.51,54.58,342143.0
2020-06-16 14:20:00,54.59,54.61,54.23,54.41,528553.0,54.59,54.61,54.23,54.41,528553.0
2020-06-16 14:25:00,54.41,54.43,54.26,54.4,365013.0,54.41,54.43,54.26,54.4,365013.0
2020-06-16 14:30:00,54.4,54.56,54.31,54.32,348874.0,54.4,54.56,54.31,54.32,348874.0
2020-06-16 14:35:00,54.33,54.42,54.29,54.31,272556.0,54.33,54.42,54.29,54.31,272556.0
2020-06-16 14:40:00,54.32,54.39,54.24,54.29,311237.0,54.32,54.39,54.24,54.29,311237.0
2020-06-16 14:45:00,54.3,54.35,54.22,54.34,291744.0,54.3,54.35,54.22,54.34,291744.0
2020-06-16 14:50:00,54.34,54.39,54.2,54.3,285563.0,54.34,54.39,54.2,54.3,285563.0
2020-06-16 14:55:00,54.31,54.36,54.24,54.27,198756.0,54.31,54.36,54.24,54.27,198756.0
2020-06-16 15:00:00,54.27,54.35,54.19,54.25,335202.0,54.27,54.35,54.19,54.25,335202.0
2020-06-16 15:05:00,54.26,54.29,54.04,54.07,588606.0,54.26,54.29,54.04,54.07,588606.0
2020-06-16 15:10:00,54.07,54.15,54.02,54.11,452264.0,54.07,54.15,54.02,54.11,452264.0
2020-06-16 15:15:00,54.11,54.11,53.89,53.99,609573.0,54.11,54.11,53.89,53.99,609573.0
2020-06-16 15:20:00,53.99,54.18,53.97,54.16,499188.0,53.99,54.18,53.97,54.16,499188.0
2020-06-16 15:25:00,54.15,54.29,54.13,54.22,408521.0,54.15,54.29,54.13,54.22,408521.0
2020-06-16 15:30:00,54.23,54.4,54.15,54.37,417542.0,54.23,54.4,54.15,54.37,417542.0
2020-06-16 15:35:00,54.36,54.38,54.17,54.25,441039.0,54.36,54.38,54.17,54.25,441039.0
2020-06-16 15:40:00,54.25,54.34,54.08,54.18,528204.0,54.25,54.34,54.08,54.18,528204.0
2020-06-16 15:45:00,54.19,54.3,54.05,54.16,590296.0,54.19,54.3,54.05,54.16,590296.0
2020-06-16 15:50:00,54.16,54.41,54.16,54.3,838221.0,54.16,54.41,54.16,54.3,838221.0
2020-06-16 15:55:00,54.3,54.48,54.24,54.46,1143544.0,54.3,54.48,54.24,54.46,1143544.0
2020-06-17 09:30:00,54.78,55.45,54.57,55.41,1788108.0,54.78,55.45,54.57,55.41,1788108.0
2020-06-17 09:35:00,55.41,55.49,55.2,55.37,1625912.0,55.41,55.49,55.2,55.37,1625912.0
2020-06-17 09:40:00,55.37,55.82,55.36,55.77,1670310.0,55.37,55.82,55.36,55.77,1670310.0
2020-06-17 09:45:00,55.77,55.79,55.47,55.62,1071579.0,55.77,55.79,55.47,55.62,1071579.0
2020-06-17 09:50:00,55.62,55.65,55.35,55.47,975288.0,55.62,55.65,55.35,55.47,975288.0
2020-06-17 09:55:00,55.48,55.49,55.09,55.22,1081518.0,55.48,55.49,55.09,55.22,1081518.0
2020-06-17 10:00:00,55.21,55.36,55.08,55.1,870905.0,55.21,55.36,55.08,55.1,870905.0
2020-06-17 10:05:00,55.1,55.22,54.96,54.98,775822.0,55.1,55.22,54.96,54.98,775822.0
2020-06-17 10:10:00,54.97,55.0,54.78,54.86,994864.0,54.97,55.0,54.78,54.86,994864.0
2020-06-17 10:15:00,54.86,54.98,54.51,54.56,1198184.0,54.86,54.98,54.51,54.56,1198184.0
2020-06-17 10:20:00,54.57,54.88,54.56,54.77,785276.0,54.57,54.88,54.56,54.77,785276.0
2020-06-17 10:25:00,54.76,54.99,54.66,54.95,841910.0,54.76,54.99,54.66,54.95,841910.0
2020-06-17 10:30:00,54.95,55.14,54.9,55.08,841406.0,54.95,55.14,54.9,55.08,841406.0
2020-06-17 10:35:00,55.07,55.08,54.86,55.0,599282.0,55.07,55.08,54.86,55.0,599282.0
2020-06-17 10:40:00,55.01,55.16,54.95,55.15,450107.0,55.01,55.16,54.95,55.15,450107.0
2020-06-17 10:45:00,55.15,55.15,54.98,55.07,397582.0,55.15,55.15,54.98,55.07,397582.0
2020-06-17 10:50:00,55.08,55.17,55.05,55.14,349272.0,55.08,55.17,55.05,55.14,349272.0
2020-06-17 10:55:00,55.14,55.22,55.1,55.18,414205.0,55.14,55.22,55.1,55.18,414205.0
2020-06-17 11:00:00,55.18,55.33,55.18,55.28,494607.0,55.18,55.33,55.18,55.28,494607.0
2020-06-17 11:05:00,55.29,55.3,55.12,55.22,428487.0,55.29,55.3,55.12,55.22,428487.0
2020-06-17 11:10:00,55.23,55.37,55.2,55.25,474638.0,55.23,55.37,55.2,55.25,474638.0
2020-06-17 11:15:00,55.25,55.35,55.18,55.25,355736.0,55.25,55.35,55.18,55.25,355736.0
2020-06-17 11:20:00,55.24,55.26,55.1,55.14,260931.0,55.24,55.26,55.1,55.14,260931.0
2020-06-17 11:25:00,55.15,55.26,55.13,55.23,250785.0,55.15,55.26,55.13,55.23,250785.0
2020-06-17 11:30:00,55.22,55.35,55.19,55.26,288289.0,55.22,55.35,55.19,55.26,288289.0
2020-06-17 11:35:00,55.26,55.3,55.21,55.27,243114.0,55.26,55.3,55.21,55.27,243114.0
2020-06-17 11:40:00,55.27,55.28,55.14,55.2,297393.0,55.27,55.28,55.14,55.2,297393.0
2020-06-17 11:45:00,55.2,55.23,54.9,54.91,435738.0,55.2,55.23,54.9,54.91,435738.0
2020-06-17 11:50:00,54.91,55.06,54.91,54.99,385983.0,54.91,55.06,54.91,54.99,385983.0
2020-06-17 11:55:00,54.98,55.09,54.93,55.05,299405.0,54.98,55.09,54.93,55.05,299405.0
2020-06-17 12:00:00,55.05,55.1,55.02,55.07,248646.0,55.05,55.1,55.02,55.07,248646.0
2020-06-17 12:05:00,55.07,55.09,54.96,54.99,285726.0,55.07,55.09,54.96,54.99,285726.0
2020-06-17 12:10:00,54.99,55.01,54.83,54.85,332614.0,54.99,55.01,54.83,54.85,332614.0
2020-06-17 12:15:00,54.84,54.97,54.83,54.91,316658.0,54.84,54.97,54.83,54.91,316658.0
2020-06-17 12:20:00,54.91,54.95,54.83,54.83,300438.0,54.91,54.95,54.83,54.83,300438.0
2020-06-17 12:25:00,54.85,54.89,54.77,54.79,346313.0,54.85,54.89,54.77,54.79,346313.0
2020-06-17 12:30:00,54.78,55.02,54.76,54.91,531234.0,54.78,55.02,54.76,54.91,531234.0
2020-06-17 12:35:00,54.91,54.95,54.86,54.95,262484.0,54.91,54.95,54.86,54.95,262484.0
2020-06-17 12:40:00,54.94,54.98,54.88,54.93,205436.0,54.94,54.98,54.88,54.93,205436.0
2020-06-17 12:45:00,54.93,54.99,54.91,54.95,213146.0,54.93,54.99,54.91,54.95,213146.0
2020-06-17 12:50:00,54.95,55.11,54.94,55.1,366534.0,54.95,55.11,54.94,55.1,366534.0
2020-06-17 12:55:00,55.11,55.15,55.05,55.12,308632.0,55.11,55.15,55.05,55.12,308632.0
2020-06-17 13:00:00,55.11,55.17,55.07,55.08,230683.0,55.11,55.17,55.07,55.08,230683.0
2020-06-17 13:05:00,55.09,55.09,55.0,55.04,222514.0,55.09,55.09,55.0,55.04,222514.0
2020-06-17 13:10:00,55.03,55.05,54.95,55.01,235417.0,55.03,55.05,54.95,55.01,235417.0
2020-06-17 13:15:00,55.02,55.04,54.95,54.97,243192.0,55.02,55.04,54.95,54.97,243192.0
2020-06-17 13:20:00,54.98,55.0,54.95,54.98,219796.0,54.98,55.0,54.95,54.98,219796.0
2020-06-17 13:25:00,54.98,55.03,54.87,54.9,259366.0,54.98,55.03,54.87,54.9,259366.0
2020-06-17 13:30:00,54.91,54.99,54.87,54.98,255479.0,54.91,54.99,54.87,54.98,255479.0
2020-06-17 13:35:00,54.97,55.04,54.93,55.02,258250.0,54.97,55.04,54.93,55.02,258250.0
2020-06-17 13:40:00,55.02,55.12,54.98,55.09,308113.0,55.02,55.12,54.98,55.09,308113.0
2020-06-17 13:45:00,55.09,55.12,55.03,55.1,257236.0,55.09,55.12,55.03,55.1,257236.0
2020-06-17 13:50:00,55.1,55.1,54.92,54.97,247004.0,55.1,55.1,54.92,54.97,247004.0
2020-06-17 13:55:00,54.96,55.06,54.94,54.98,190926.0,54.96,55.06,54.94,54.98,190926.0
2020-06-17 14:00:00,54.96,55.0,54.9,54.93,227550.0,54.96,55.0,54.9,54.93,227550.0
2020-06-17 14:05:00,54.93,54.98,54.91,54.96,129160.0,54.93,54.98,54.91,54.96,129160.0
2020-06-17 14:10:00,54.97,55.04,54.9,54.9,276380.0,54.97,55.04,54.9,54.9,276380.0
2020-06-17 14:15:00,54.91,54.94,54.85,54.88,207210.0,54.91,54.94,54.85,54.88,207210.0
2020-06-17 14:20:00,54.88,54.97,54.86,54.91,199091.0,54.88,54.97,54.86,54.91,199091.0
2020-06-17 14:25:00,54.92,54.95,54.8,54.95,453226.0,54.92,54.95,54.8,54.95,453226.0
2020-06-17 14:30:00,54.95,55.05,54.94,55.02,331825.0,54.95,55.05,54.94,55.02,331825.0
2020-06-17 14:35:00,55.03,55.09,55.02,55.03,226820.0,55.03,55.09,55.02,55.03,226820.0
2020-06-17 14:40:00,55.03,55.15,55.02,55.12,371635.0,55.03,55.15,55.02,55.12,371635.0
2020-06-17 14:45:00,55.12,55.15,55.03,55.08,321568.0,55.12,55.15,55.03,55.08,321568.0
2020-06-17 14:50:00,55.07,55.16,55.01,55.03,280122.0,55.07,55.16,55.01,55.03,280122.0
2020-06-17 14:55:00,55.03,55.07,54.9,54.92,344557.0,55.03,55.07,54.9,54.92,344557.0
2020-06-17 15:00:00,54.91,54.93,54.8,54.88,441720.0,54.91,54.93,54.8,54.88,441720.0
2020-06-17 15:05:00,54.89,54.9,54.81,54.83,230283.0,54.89,54.9,54.81,54.83,230283.0
2020-06-17 15:10:00,54.83,54.88,54.74,54.85,494556.0,54.83,54.88,54.74,54.85,494556.0
2020-06-17 15:15:00,54.85,54.9,54.59,54.61,583110.0,54.85,54.9,54.59,54.61,583110.0
2020-06-17 15:20:00,54.61,54.68,54.43,54.45,785126.0,54.61,54.68,54.43,54.45,785126.0
2020-06-17 15:25:00,54.45,54.57,54.3,54.41,850006.0,54.45,54.57,54.3,54.41,850006.0
2020-06-17 15:30:00,54.42,54.67,54.36,54.67,720112.0,54.42,54.67,54.36,54.67,720112.0
2020-06-17 15:35:00,54.66,54.72,54.57,54.69,495756.0,54.66,54.72,54.57,54.69,495756.0
2020-06-17 15:40:00,54.69,54.71,54.52,54.6,450656.0,54.69,54.71,54.52,54.6,450656.0
2020-06-17 15:45:00,54.59,54.71,54.45,54.47,524066.0,54.59,54.71,54.45,54.47,524066.0
2020-06-17 15:50:00,54.46,54.73,54.44,54.63,653757.0,54.46,54.73,54.44,54.63,653757.0
2020-06-17 15:55:00,54.62,54.65,54.51,54.54,866891.0,54.62,54.65,54.51,54.54,866891.0
2020-06-18 09:30:00,54.56,55.13,54.51,55.08,1564010.0,54.56,55.13,54.51,55.08,1564010.0
2020-06-18 09:35:00,55.09,55.12,54.53,54.67,1026863.0,55.09,55.12,54.53,54.67,1026863.0
2020-06-18 09:40:00,54.65,54.99,54.64,54.93,876224.0,54.65,54.99,54.64,54.93,876224.0
2020-06-18 09:45:00,54.93,54.98,54.66,54.9,735473.0,54.93,54.98,54.66,54.9,735473.0
2020-06-18 09:50:00,54.9,54.9,54.53,54.57,668052.0,54.9,54.9,54.53,54.57,668052.0
2020-06-18 09:55:00,54.57,54.66,54.43,54.5,664455.0,54.57,54.66,54.43,54.5,664455.0
2020-06-18 10:00:00,54.51,54.57,54.31,54.41,687725.0,54.51,54.57,54.31,54.41,687725.0
2020-06-18 10:05:00,54.42,54.52,54.31,54.48,760919.0,54.42,54.52,54.31,54.48,760919.0
2020-06-18 10:10:00,54.48,54.61,54.2,54.21,826916.0,54.48,54.61,54.2,54.21,826916.0
2020-06-18 10:15:00,54.21,54.35,54.07,54.2,738928.0,54.21,54.35,54.07,54.2,738928.0
2020-06-18 10:20:00,54.19,54.24,54.08,54.17,632505.0,54.19,54.24,54.08,54.17,632505.0
2020-06-18 10:25:00,54.16,54.29,54.05,54.22,589026.0,54.16,54.29,54.05,54.22,589026.0
2020-06-18 10:30:00,54.23,54.29,54.01,54.23,676367.0,54.23,54.29,54.01,54.23,676367.0
2020-06-18 10:35:00,54.24,54.42,54.14,54.16,632242.0,54.24,54.42,54.14,54.16,632242.0
2020-06-18 10:40:00,54.17,54.25,54.11,54.16,377032.0,54.17,54.25,54.11,54.16,377032.0
2020-06-18 10:45:00,54.16,54.25,54.11,54.18,358752.0,54.16,54.25,54.11,54.18,358752.0
2020-06-18 10:50:00,54.19,54.22,54.01,54.18,548164.0,54.19,54.22,54.01,54.18,548164.0
2020-06-18 10:55:00,54.18,54.38,54.17,54.37,545667.0,54.18,54.38,54.17,54.37,545667.0
2020-06-18 11:00:00,54.37,54.44,54.31,54.39,422746.0,54.37,54.44,54.31,54.39,422746.0
2020-06-18 11:05:00,54.38,54.48,54.37,54.46,328141.0,54.38,54.48,54.37,54.46,328141.0
2020-06-18 11:10:00,54.47,54.49,54.37,54.46,351098.0,54.47,54.49,54.37,54.46,351098.0
2020-06-18 11:15:00,54.47,54.59,54.47,54.51,450884.0,54.47,54.59,54.47,54.51,450884.0
2020-06-18 11:20:00,54.5,54.55,54.33,54.36,350150.0,54.5,54.55,54.33,54.36,350150.0
2020-06-18 11:25:00,54.35,54.36,54.19,54.29,433038.0,54.35,54.36,54.19,54.29,433038.0
2020-06-18 11:30:00,54.29,54.3,54.12,54.16,511321.0,54.29,54.3,54.12,54.16,511321.0
2020-06-18 11:35:00,54.17,54.22,54.08,54.11,468429.0,54.17,54.22,54.08,54.11,468429.0
2020-06-18 11:40:00,54.1,54.15,54.06,54.11,422648.0,54.1,54.15,54.06,54.11,422648.0
2020-06-18 11:45:00,54.11,54.16,54.01,54.15,485290.0,54.11,54.16,54.01,54.15,485290.0
2020-06-18 11:50:00,54.14,54.14,53.65,53.88,1314083.0,54.14,54.14,53.65,53.88,1314083.0
2020-06-18 11:55:00,53.88,53.98,53.83,53.96,348561.0,53.88,53.98,53.83,53.96,348561.0
2020-06-18 12:00:00,53.95,54.0,53.87,53.92,267956.0,53.95,54.0,53.87,53.92,267956.0
2020-06-18 12:05:00,53.92,53.97,53.85,53.9,266174.0,53.92,53.97,53.85,53.9,266174.0
2020-06-18 12:10:00,53.89,53.92,53.77,53.88,405863.0,53.89,53.92,53.77,53.88,405863.0
2020-06-18 12:15:00,53.88,53.93,53.78,53.8,343415.0,53.88,53.93,53.78,53.8,343415.0
2020-06-18 12:20:00,53.8,53.95,53.79,53.93,266530.0,53.8,53.95,53.79,53.93,266530.0
2020-06-18 12:25:00,53.93,54.05,53.89,54.01,281018.0,53.93,54.05,53.89,54.01,281018.0
2020-06-18 12:30:00,54.0,54.03,53.95,53.98,202041.0,54.0,54.03,53.95,53.98,202041.0
2020-06-18 12:35:00,53.99,54.04,53.86,53.93,241634.0,53.99,54.04,53.86,53.93,241634.0
2020-06-18 12:40:00,53.92,53.98,53.89,53.91,206490.0,53.92,53.98,53.89,53.91,206490.0
2020-06-18 12:45:00,53.9,54.0,53.88,53.95,226837.0,53.9,54.0,53.88,53.95,226837.0
2020-06-18 12:50:00,53.95,54.01,53.89,53.94,262652.0,53.95,54.01,53.89,53.94,262652.0
2020-06-18 12:55:00,53.94,54.0,53.91,53.98,195886.0,53.94,54.0,53.91,53.98,195886.0
2020-06-18 13:00:00,53.98,53.99,53.85,53.87,306288.0,53.98,53.99,53.85,53.87,306288.0
2020-06-18 13:05:00,53.87,53.9,53.82,53.87,285949.0,53.87,53.9,53.82,53.87,285949.0
2020-06-18 13:10:00,53.86,53.94,53.85,53.91,170664.0,53.86,53.94,53.85,53.91,170664.0
2020-06-18 13:15:00,53.92,53.96,53.86,53.88,199803.0,53.92,53.96,53.86,53.88,199803.0
2020-06-18 13:20:00,53.88,53.91,53.81,53.9,158181.0,53.88,53.91,53.81,53.9,158181.0
2020-06-18 13:25:00,53.9,53.9,53.79,53.86,218350.0,53.9,53.9,53.79,53.86,218350.0
2020-06-18 13:30:00,53.86,53.99,53.85,53.96,298072.0,53.86,53.99,53.85,53.96,298072.0
2020-06-18 13:35:00,53.96,53.98,53.92,53.96,151380.0,53.96,53.98,53.92,53.96,151380.0
2020-06-18 13:40:00,53.97,53.97,53.93,53.94,142513.0,53.97,53.97,53.93,53.94,142513.0
2020-06-18 13:45:00,53.94,54.01,53.89,53.94,267536.0,53.94,54.01,53.89,53.94,267536.0
2020-06-18 13:50:00,53.94,53.97,53.9,53.94,104793.0,53.94,53.97,53.9,53.94,104793.0
2020-06-18 13:55:00,53.95,54.01,53.95,53.98,157430.0,53.95,54.01,53.95,53.98,157430.0
2020-06-18 14:00:00,53.99,54.01,53.83,53.86,293654.0,53.99,54.01,53.83,53.86,293654.0
2020-06-18 14:05:00,53.87,53.89,53.76,53.79,279340.0,53.87,53.89,53.76,53.79,279340.0
2020-06-18 14:10:00,53.79,53.85,53.72,53.79,348826.0,53.79,53.85,53.72,53.79,348826.0
2020-06-18 14:15:00,53.79,53.85,53.74,53.83,222169.0,53.79,53.85,53.74,53.83,222169.0
2020-06-18 14:20:00,53.83,53.87,53.79,53.81,165670.0,53.83,53.87,53.79,53.81,165670.0
2020-06-18 14:25:00,53.81,53.91,53.8,53.89,286218.0,53.81,53.91,53.8,53.89,286218.0
2020-06-18 14:30:00,53.89,54.0,53.83,53.91,368420.0,53.89,54.0,53.83,53.91,368420.0
2020-06-18 14:35:00,53.91,53.98,53.9,53.94,223955.0,53.91,53.98,53.9,53.94,223955.0
2020-06-18 14:40:00,53.94,53.98,53.85,53.9,188549.0,53.94,53.98,53.85,53.9,188549.0
2020-06-18 14:45:00,53.9,53.96,53.87,53.93,173589.0,53.9,53.96,53.87,53.93,173589.0
2020-06-18 14:50:00,53.94,54.12,53.94,54.12,395118.0,53.94,54.12,53.94,54.12,395118.0
2020-06-18 14:55:00,54.11,54.12,54.02,54.05,417845.0,54.11,54.12,54.02,54.05,417845.0
2020-06-18 15:00:00,54.06,54.1,53.9,53.93,528213.0,54.06,54.1,53.9,53.93,528213.0
2020-06-18 15:05:00,53.93,53.96,53.88,53.94,195997.0,53.93,53.96,53.88,53.94,195997.0
2020-06-18 15:10:00,53.93,53.94,53.83,53.85,255724.0,53.93,53.94,53.83,53.85,255724.0
2020-06-18 15:15:00,53.85,53.92,53.83,53.89,232179.0,53.85,53.92,53.83,53.89,232179.0
2020-06-18 15:20:00,53.89,53.97,53.85,53.95,350821.0,53.89,53.97,53.85,53.95,350821.0
2020-06-18 15:25:00,53.96,54.05,53.93,54.05,242072.0,53.96,54.05,53.93,54.05,242072.0
2020-06-18 15:30:00,54.05,54.14,53.99,54.1,427443.0,54.05,54.14,53.99,54.1,427443.0
2020-06-18 15:35:00,54.1,54.13,54.05,54.12,285237.0,54.1,54.13,54.05,54.12,285237.0
2020-06-18 15:40:00,54.12,54.15,54.05,54.11,352106.0,54.12,54.15,54.05,54.11,352106.0
2020-06-18 15:45:00,54.1,54.14,54.02,54.07,435100.0,54.1,54.14,54.02,54.07,435100.0
2020-06-18 15:50:00,54.08,54.12,53.97,54.1,828779.0,54.08,54.12,53.97,54.1,828779.0
2020-06-18 15:55:00,54.11,54.12,54.03,54.03,1338436.0,54.11,54.12,54.03,54.03,1338436.0
2020-06-19 09:30:00,54.44,54.73,54.19,54.43,2449841.0,54.44,54.73,54.19,54.43,2449841.0
2020-06-19 09:35:00,54.42,54.83,54.15,54.8,1295824.0,54.42,54.83,54.15,54.8,1295824.0
2020-06-19 09:40:00,54.79,55.31,54.76,55.23,2106687.0,54.79,55.31,54.76,55.23,2106687.0
2020-06-19 09:45:00,55.23,55.34,55.02,55.18,1476982.0,55.23,55.34,55.02,55.18,1476982.0
2020-06-19 09:50:00,55.18,55.46,55.18,55.41,1134616.0,55.18,55.46,55.18,55.41,1134616.0
2020-06-19 09:55:00,55.42,55.43,55.17,55.18,1002871.0,55.42,55.43,55.17,55.18,1002871.0
2020-06-19 10:00:00,55.19,55.23,54.94,55.1,1071356.0,55.19,55.23,54.94,55.1,1071356.0
2020-06-19 10:05:00,55.09,55.29,54.97,55.23,835521.0,55.09,55.29,54.97,55.23,835521.0
2020-06-19 10:10:00,55.24,55.32,55.12,55.25,713492.0,55.24,55.32,55.12,55.25,713492.0
2020-06-19 10:15:00,55.25,55.29,54.98,55.03,593044.0,55.25,55.29,54.98,55.03,593044.0
2020-06-19 10:20:00,55.04,55.08,54.81,54.88,772383.0,55.04,55.08,54.81,54.88,772383.0
2020-06-19 10:25:00,54.89,54.93,54.72,54.81,805503.0,54.89,54.93,54.72,54.81,805503.0
2020-06-19 10:30:00,54.81,54.85,54.67,54.7,475925.0,54.81,54.85,54.67,54.7,475925.0
2020-06-19 10:35:00,54.7,54.84,54.67,54.75,438265.0,54.7,54.84,54.67,54.75,438265.0
2020-06-19 10:40:00,54.75,54.77,54.56,54.7,596153.0,54.75,54.77,54.56,54.7,596153.0
2020-06-19 10:45:00,54.71,54.74,54.62,54.68,444630.0,54.71,54.74,54.62,54.68,444630.0
2020-06-19 10:50:00,54.67,54.74,54.56,54.74,418128.0,54.67,54.74,54.56,54.74,418128.0
2020-06-19 10:55:00,54.73,54.84,54.6,54.82,556574.0,54.73,54.84,54.6,54.82,556574.0
2020-06-19 11:00:00,54.83,55.05,54.82,55.05,780495.0,54.83,55.05,54.82,55.05,780495.0
2020-06-19 11:05:00,55.05,55.05,54.92,54.97,456515.0,55.05,55.05,54.92,54.97,456515.0
2020-06-19 11:10:00,54.98,55.08,54.91,55.02,469544.0,54.98,55.08,54.91,55.02,469544.0
2020-06-19 11:15:00,55.01,55.09,54.84,54.85,455733.0,55.01,55.09,54.84,54.85,455733.0
2020-06-19 11:20:00,54.85,54.88,54.68,54.86,440239.0,54.85,54.88,54.68,54.86,440239.0
2020-06-19 11:25:00,54.86,54.98,54.84,54.92,328478.0,54.86,54.98,54.84,54.92,328478.0
2020-06-19 11:30:00,54.93,54.94,54.81,54.83,227872.0,54.93,54.94,54.81,54.83,227872.0
2020-06-19 11:35:00,54.81,54.9,54.74,54.8,262877.0,54.81,54.9,54.74,54.8,262877.0
2020-06-19 11:40:00,54.8,54.83,54.66,54.73,321135.0,54.8,54.83,54.66,54.73,321135.0
2020-06-19 11:45:00,54.73,54.84,54.73,54.8,304636.0,54.73,54.84,54.73,54.8,304636.0
2020-06-19 11:50:00,54.8,54.9,54.77,54.86,229641.0,54.8,54.9,54.77,54.86,229641.0
2020-06-19 11:55:00,54.86,54.86,54.73,54.76,250553.0,54.86,54.86,54.73,54.76,250553.0
2020-06-19 12:00:00,54.76,54.79,54.59,54.62,472409.0,54.76,54.79,54.59,54.62,472409.0
2020-06-19 12:05:00,54.62,54.65,54.53,54.62,389392.0,54.62,54.65,54.53,54.62,389392.0
2020-06-19 12:10:00,54.62,54.68,54.25,54.25,595375.0,54.62,54.68,54.25,54.25,595375.0
2020-06-19 12:15:00,54.26,54.41,53.98,53.99,1074631.0,54.26,54.41,53.98,53.99,1074631.0
2020-06-19 12:20:00,53.98,54.21,53.88,53.98,898884.0,53.98,54.21,53.88,53.98,898884.0
2020-06-19 12:25:00,53.97,54.25,53.96,54.23,566683.0,53.97,54.25,53.96,54.23,566683.0
2020-06-19 12:30:00,54.24,54.34,54.19,54.19,563553.0,54.24,54.34,54.19,54.19,563553.0
2020-06-19 12:35:00,54.2,54.32,54.16,54.19,430365.0,54.2,54.32,54.16,54.19,430365.0
2020-06-19 12:40:00,54.19,54.39,54.1,54.36,399539.0,54.19,54.39,54.1,54.36,399539.0
2020-06-19 12:45:00,54.36,54.45,54.29,54.39,337998.0,54.36,54.45,54.29,54.39,337998.0
2020-06-19 12:50:00,54.39,54.5,54.37,54.47,411849.0,54.39,54.5,54.37,54.47,411849.0
2020-06-19 12:55:00,54.47,54.63,54.44,54.6,526754.0,54.47,54.63,54.44,54.6,526754.0
2020-06-19 13:00:00,54.6,54.6,54.42,54.48,397986.0,54.6,54.6,54.42,54.48,397986.0
2020-06-19 13:05:00,54.48,54.5,54.42,54.45,227401.0,54.48,54.5,54.42,54.45,227401.0
2020-06-19 13:10:00,54.45,54.53,54.4,54.5,237889.0,54.45,54.53,54.4,54.5,237889.0
2020-06-19 13:15:00,54.49,54.49,54.35,54.42,189794.0,54.49,54.49,54.35,54.42,189794.0
2020-06-19 13:20:00,54.41,54.42,54.16,54.17,372874.0,54.41,54.42,54.16,54.17,372874.0
2020-06-19 13:25:00,54.18,54.29,54.16,54.26,269789.0,54.18,54.29,54.16,54.26,269789.0
2020-06-19 13:30:00,54.26,54.26,54.06,54.11,308453.0,54.26,54.26,54.06,54.11,308453.0
2020-06-19 13:35:00,54.1,54.32,54.08,54.31,387458.0,54.1,54.32,54.08,54.31,387458.0
2020-06-19 13:40:00,54.31,54.35,54.26,54.3,208242.0,54.31,54.35,54.26,54.3,208242.0
2020-06-19 13:45:00,54.3,54.36,54.14,54.23,265031.0,54.3,54.36,54.14,54.23,265031.0
2020-06-19 13:50:00,54.23,54.34,54.23,54.3,232954.0,54.23,54.34,54.23,54.3,232954.0
2020-06-19 13:55:00,54.28,54.35,54.07,54.07,367479.0,54.28,54.35,54.07,54.07,367479.0
2020-06-19 14:00:00,54.08,54.23,54.06,54.11,387335.0,54.08,54.23,54.06,54.11,387335.0
2020-06-19 14:05:00,54.11,54.14,53.97,54.07,510599.0,54.11,54.14,53.97,54.07,510599.0
2020-06-19 14:10:00,54.08,54.08,53.95,53.98,399906.0,54.08,54.08,53.95,53.98,399906.0
2020-06-19 14:15:00,53.98,54.08,53.9,53.91,432729.0,53.98,54.08,53.9,53.91,432729.0
2020-06-19 14:20:00,53.9,54.07,53.9,54.02,368192.0,53.9,54.07,53.9,54.02,368192.0
2020-06-19 14:25:00,54.03,54.06,53.88,53.92,350615.0,54.03,54.06,53.88,53.92,350615.0
2020-06-19 14:30:00,53.92,54.05,53.81,54.02,576768.0,53.92,54.05,53.81,54.02,576768.0
2020-06-19 14:35:00,54.01,54.18,53.98,54.13,394223.0,54.01,54.18,53.98,54.13,394223.0
2020-06-19 14:40:00,54.12,54.17,54.07,54.11,197082.0,54.12,54.17,54.07,54.11,197082.0
2020-06-19 14:45:00,54.12,54.25,54.11,54.21,313342.0,54.12,54.25,54.11,54.21,313342.0
2020-06-19 14:50:00,54.22,54.34,54.16,54.3,221864.0,54.22,54.34,54.16,54.3,221864.0
2020-06-19 14:55:00,54.3,54.37,54.26,54.28,287272.0,54.3,54.37,54.26,54.28,287272.0
2020-06-19 15:00:00,54.27,54.37,54.25,54.35,322814.0,54.27,54.37,54.25,54.35,322814.0
2020-06-19 15:05:00,54.34,54.34,54.2,54.23,254985.0,54.34,54.34,54.2,54.23,254985.0
2020-06-19 15:10:00,54.21,54.3,54.12,54.27,429073.0,54.21,54.3,54.12,54.27,429073.0
2020-06-19 15:15:00,54.27,54.48,54.26,54.46,513279.0,54.27,54.48,54.26,54.46,513279.0
2020-06-19 15:20:00,54.47,54.51,54.37,54.47,452821.0,54.47,54.51,54.37,54.47,452821.0
2020-06-19 15:25:00,54.47,54.5,54.4,54.4,372699.0,54.47,54.5,54.4,54.4,372699.0
2020-06-19 15:30:00,54.41,54.49,54.37,54.48,311423.0,54.41,54.49,54.37,54.48,311423.0
2020-06-19 15:35:00,54.48,54.49,54.27,54.3,487971.0,54.48,54.49,54.27,54.3,487971.0
2020-06-19 15:40:00,54.29,54.39,54.29,54.39,303287.0,54.29,54.39,54.29,54.39,303287.0
2020-06-19 15:45:00,54.38,54.44,54.2,54.22,520880.0,54.38,54.44,54.2,54.22,520880.0
2020-06-19 15:50:00,54.21,54.39,54.21,54.33,726086.0,54.21,54.39,54.21,54.33,726086.0
2020-06-19 15:55:00,54.32,54.38,54.2,54.22,1033318.0,54.32,54.38,54.2,54.22,1033318.0
2020-06-22 09:30:00,54.67,54.73,54.25,54.35,1555355.0,54.67,54.73,54.25,54.35,1555355.0
2020-06-22 09:35:00,54.36,54.44,54.01,54.04,865520.0,54.36,54.44,54.01,54.04,865520.0
2020-06-22 09:40:00,54.05,54.22,53.9,53.97,1008306.0,54.05,54.22,53.9,53.97,1008306.0
2020-06-22 09:45:00,53.98,54.09,53.82,53.97,900747.0,53.98,54.09,53.82,53.97,900747.0
2020-06-22 09:50:00,53.97,54.05,53.74,53.77,1141946.0,53.97,54.05,53.74,53.77,1141946.0
2020-06-22 09:55:00,53.78,54.1,53.78,54.04,958983.0,53.78,54.1,53.78,54.04,958983.0
2020-06-22 10:00:00,54.03,54.12,53.87,54.08,751447.0,54.03,54.12,53.87,54.08,751447.0
2020-06-22 10:05:00,54.08,54.11,53.76,53.87,741889.0,54.08,54.11,53.76,53.87,741889.0
2020-06-22 10:10:00,53.87,54.0,53.81,53.95,523485.0,53.87,54.0,53.81,53.95,523485.0
2020-06-22 10:15:00,53.95,54.12,53.91,54.08,471289.0,53.95,54.12,53.91,54.08,471289.0
2020-06-22 10:20:00,54.07,54.11,53.9,54.02,425374.0,54.07,54.11,53.9,54.02,425374.0
2020-06-22 10:25:00,54.02,54.13,53.96,54.07,474309.0,54.02,54.13,53.96,54.07,474309.0
2020-06-22 10:30:00,54.07,54.11,53.88,53.91,493499.0,54.07,54.11,53.88,53.91,493499.0
2020-06-22 10:35:00,53.91,53.98,53.87,53.96,342604.0,53.91,53.98,53.87,53.96,342604.0
2020-06-22 10:40:00,53.96,54.06,53.95,54.03,341411.0,53.96,54.06,53.95,54.03,341411.0
2020-06-22 10:45:00,54.03,54.24,54.01,54.23,876447.0,54.03,54.24,54.01,54.23,876447.0
2020-06-22 10:50:00,54.23,54.28,54.08,54.15,540417.0,54.23,54.28,54.08,54.15,540417.0
2020-06-22 10:55:00,54.14,54.17,53.9,53.91,482382.0,54.14,54.17,53.9,53.91,482382.0
2020-06-22 11:00:00,53.91,53.99,53.81,53.94,627634.0,53.91,53.99,53.81,53.94,627634.0
2020-06-22 11:05:00,53.94,53.98,53.88,53.96,319529.0,53.94,53.98,53.88,53.96,319529.0
2020-06-22 11:10:00,53.96,54.09,53.95,54.09,311633.0,53.96,54.09,53.95,54.09,311633.0
2020-06-22 11:15:00,54.08,54.11,54.06,54.07,216914.0,54.08,54.11,54.06,54.07,216914.0
2020-06-22 11:20:00,54.08,54.1,53.97,53.98,293503.0,54.08,54.1,53.97,53.98,293503.0
2020-06-22 11:25:00,53.98,54.05,53.93,54.0,264232.0,53.98,54.05,53.93,54.0,264232.0
2020-06-22 11:30:00,54.01,54.02,53.89,53.97,295872.0,54.01,54.02,53.89,53.97,295872.0
2020-06-22 11:35:00,53.97,54.08,53.95,54.05,261485.0,53.97,54.08,53.95,54.05,261485.0
2020-06-22 11:40:00,54.05,54.08,53.98,54.01,240052.0,54.05,54.08,53.98,54.01,240052.0
2020-06-22 11:45:00,54.01,54.08,53.95,54.05,232706.0,54.01,54.08,53.95,54.05,232706.0
2020-06-22 11:50:00,54.05,54.08,53.96,54.0,226845.0,54.05,54.08,53.96,54.0,226845.0
2020-06-22 11:55:00,53.99,54.05,53.98,54.01,192550.0,53.99,54.05,53.98,54.01,192550.0
2020-06-22 12:00:00,54.01,54.15,54.0,54.1,301025.0,54.01,54.15,54.0,54.1,301025.0
2020-06-22 12:05:00,54.11,54.18,54.1,54.16,268457.0,54.11,54.18,54.1,54.16,268457.0
2020-06-22 12:10:00,54.16,54.29,54.15,54.26,366155.0,54.16,54.29,54.15,54.26,366155.0
2020-06-22 12:15:00,54.26,54.34,54.24,54.28,363396.0,54.26,54.34,54.24,54.28,363396.0
2020-06-22 12:20:00,54.28,54.33,54.24,54.28,216085.0,54.28,54.33,54.24,54.28,216085.0
2020-06-22 12:25:00,54.28,54.42,54.27,54.41,349129.0,54.28,54.42,54.27,54.41,349129.0
2020-06-22 12:30:00,54.4,54.55,54.36,54.55,577430.0,54.4,54.55,54.36,54.55,577430.0
2020-06-22 12:35:00,54.55,54.95,54.54,54.94,1081767.0,54.55,54.95,54.54,54.94,1081767.0
2020-06-22 12:40:00,54.94,55.17,54.9,55.11,1320075.0,54.94,55.17,54.9,55.11,1320075.0
2020-06-22 12:45:00,55.1,55.11,54.88,54.94,920954.0,55.1,55.11,54.88,54.94,920954.0
2020-06-22 12:50:00,54.95,54.96,54.79,54.81,417084.0,54.95,54.96,54.79,54.81,417084.0
2020-06-22 12:55:00,54.81,55.04,54.81,54.97,520724.0,54.81,55.04,54.81,54.97,520724.0
2020-06-22 13:00:00,54.98,55.03,54.84,54.85,362440.0,54.98,55.03,54.84,54.85,362440.0
2020-06-22 13:05:00,54.86,54.94,54.79,54.86,328654.0,54.86,54.94,54.79,54.86,328654.0
2020-06-22 13:10:00,54.86,54.95,54.84,54.87,277765.0,54.86,54.95,54.84,54.87,277765.0
2020-06-22 13:15:00,54.88,54.99,54.83,54.96,269531.0,54.88,54.99,54.83,54.96,269531.0
2020-06-22 13:20:00,54.96,54.99,54.85,54.88,288625.0,54.96,54.99,54.85,54.88,288625.0
2020-06-22 13:25:00,54.88,54.9,54.77,54.8,362245.0,54.88,54.9,54.77,54.8,362245.0
2020-06-22 13:30:00,54.81,54.85,54.7,54.79,483571.0,54.81,54.85,54.7,54.79,483571.0
2020-06-22 13:35:00,54.79,54.81,54.72,54.76,226725.0,54.79,54.81,54.72,54.76,226725.0
2020-06-22 13:40:00,54.77,54.99,54.76,54.96,412474.0,54.77,54.99,54.76,54.96,412474.0
2020-06-22 13:45:00,54.95,55.0,54.92,54.94,265868.0,54.95,55.0,54.92,54.94,265868.0
2020-06-22 13:50:00,54.94,54.99,54.88,54.98,194419.0,54.94,54.99,54.88,54.98,194419.0
2020-06-22 13:55:00,54.98,55.07,54.95,55.03,464850.0,54.98,55.07,54.95,55.03,464850.0
2020-06-22 14:00:00,55.03,55.04,54.82,54.84,473644.0,55.03,55.04,54.82,54.84,473644.0
2020-06-22 14:05:00,54.84,54.9,54.8,54.86,257910.0,54.84,54.9,54.8,54.86,257910.0
2020-06-22 14:10:00,54.86,54.86,54.74,54.76,216222.0,54.86,54.86,54.74,54.76,216222.0
2020-06-22 14:15:00,54.76,54.86,54.75,54.8,153457.0,54.76,54.86,54.75,54.8,153457.0
2020-06-22 14:20:00,54.81,54.84,54.76,54.83,138056.0,54.81,54.84,54.76,54.83,138056.0
2020-06-22 14:25:00,54.85,54.85,54.73,54.79,187085.0,54.85,54.85,54.73,54.79,187085.0
2020-06-22 14:30:00,54.79,54.88,54.79,54.85,221170.0,54.79,54.88,54.79,54.85,221170.0
2020-06-22 14:35:00,54.85,54.88,54.76,54.8,213977.0,54.85,54.88,54.76,54.8,213977.0
2020-06-22 14:40:00,54.79,54.82,54.73,54.78,227336.0,54.79,54.82,54.73,54.78,227336.0
2020-06-22 14:45:00,54.79,54.89,54.75,54.89,314022.0,54.79,54.89,54.75,54.89,314022.0
2020-06-22 14:50:00,54.88,54.9,54.78,54.8,282838.0,54.88,54.9,54.78,54.8,282838.0
2020-06-22 14:55:00,54.82,54.96,54.8,54.96,330428.0,54.82,54.96,54.8,54.96,330428.0
2020-06-22 15:00:00,54.96,54.97,54.89,54.92,239694.0,54.96,54.97,54.89,54.92,239694.0
2020-06-22 15:05:00,54.92,54.96,54.88,54.95,241879.0,54.92,54.96,54.88,54.95,241879.0
2020-06-22 15:10:00,54.95,55.0,54.81,54.82,422837.0,54.95,55.0,54.81,54.82,422837.0
2020-06-22 15:15:00,54.81,54.87,54.72,54.75,512470.0,54.81,54.87,54.72,54.75,512470.0
2020-06-22 15:20:00,54.75,54.75,54.48,54.52,765398.0,54.75,54.75,54.48,54.52,765398.0
2020-06-22 15:25:00,54.52,54.61,54.43,54.59,699140.0,54.52,54.61,54.43,54.59,699140.0
2020-06-22 15:30:00,54.6,54.69,54.58,54.62,411581.0,54.6,54.69,54.58,54.62,411581.0
2020-06-22 15:35:00,54.62,54.66,54.55,54.65,408032.0,54.62,54.66,54.55,54.65,408032.0
2020-06-22 15:40:00,54.65,54.75,54.56,54.72,519137.0,54.65,54.75,54.56,54.72,519137.0
2020-06-22 15:45:00,54.72,54.85,54.69,54.75,609571.0,54.72,54.85,54.69,54.75,609571.0
2020-06-22 15:50:00,54.74,54.8,54.64,54.77,646331.0,54.74,54.8,54.64,54.77,646331.0
2020-06-22 15:55:00,54.77,54.82,54.75,54.78,1098111.0,54.77,54.82,54.75,54.78,1098111.0
2020-06-23 09:30:00,55.06,55.12,54.55,54.63,1651179.0,55.06,55.12,54.55,54.63,1651179.0
2020-06-23 09:35:00,54.63,54.67,54.27,54.44,1266674.0,54.63,54.67,54.27,54.44,1266674.0
2020-06-23 09:40:00,54.44,54.58,54.3,54.32,956404.0,54.44,54.58,54.3,54.32,956404.0
2020-06-23 09:45:00,54.32,54.53,54.23,54.51,856287.0,54.32,54.53,54.23,54.51,856287.0
2020-06-23 09:50:00,54.53,54.57,53.96,53.99,1297833.0,54.53,54.57,53.96,53.99,1297833.0
2020-06-23 09:55:00,54.0,54.18,53.99,54.13,808619.0,54.0,54.18,53.99,54.13,808619.0
2020-06-23 10:00:00,54.13,54.23,54.01,54.09,820391.0,54.13,54.23,54.01,54.09,820391.0
2020-06-23 10:05:00,54.08,54.14,53.87,54.13,1082341.0,54.08,54.14,53.87,54.13,1082341.0
2020-06-23 10:10:00,54.13,54.36,54.12,54.28,1003012.0,54.13,54.36,54.12,54.28,1003012.0
2020-06-23 10:15:00,54.29,54.39,54.12,54.37,586288.0,54.29,54.39,54.12,54.37,586288.0
2020-06-23 10:20:00,54.37,54.48,54.34,54.39,704156.0,54.37,54.48,54.34,54.39,704156.0
2020-06-23 10:25:00,54.39,54.63,54.38,54.59,1013693.0,54.39,54.63,54.38,54.59,1013693.0
2020-06-23 10:30:00,54.58,54.75,54.56,54.73,888060.0,54.58,54.75,54.56,54.73,888060.0
2020-06-23 10:35:00,54.73,54.89,54.65,54.89,865043.0,54.73,54.89,54.65,54.89,865043.0
2020-06-23 10:40:00,54.88,54.97,54.8,54.84,1020151.0,54.88,54.97,54.8,54.84,1020151.0
2020-06-23 10:45:00,54.84,54.9,54.65,54.75,916848.0,54.84,54.9,54.65,54.75,916848.0
2020-06-23 10:50:00,54.74,54.9,54.72,54.86,489208.0,54.74,54.9,54.72,54.86,489208.0
2020-06-23 10:55:00,54.87,54.89,54.68,54.74,432947.0,54.87,54.89,54.68,54.74,432947.0
2020-06-23 11:00:00,54.74,54.77,54.64,54.72,547917.0,54.74,54.77,54.64,54.72,547917.0
2020-06-23 11:05:00,54.73,54.76,54.62,54.74,393074.0,54.73,54.76,54.62,54.74,393074.0
2020-06-23 11:10:00,54.73,54.83,54.72,54.78,335451.0,54.73,54.83,54.72,54.78,335451.0
2020-06-23 11:15:00,54.78,54.88,54.71,54.82,336256.0,54.78,54.88,54.71,54.82,336256.0
2020-06-23 11:20:00,54.81,54.86,54.75,54.8,289761.0,54.81,54.86,54.75,54.8,289761.0
2020-06-23 11:25:00,54.8,54.98,54.75,54.97,539669.0,54.8,54.98,54.75,54.97,539669.0
2020-06-23 11:30:00,54.97,54.97,54.84,54.9,370051.0,54.97,54.97,54.84,54.9,370051.0
2020-06-23 11:35:00,54.9,54.92,54.73,54.76,356234.0,54.9,54.92,54.73,54.76,356234.0
2020-06-23 11:40:00,54.77,54.79,54.66,54.72,333292.0,54.77,54.79,54.66,54.72,333292.0
2020-06-23 11:45:00,54.72,55.1,54.71,55.08,845492.0,54.72,55.1,54.71,55.08,845492.0
2020-06-23 11:50:00,55.08,55.2,55.01,55.1,1027098.0,55.08,55.2,55.01,55.1,1027098.0
2020-06-23 11:55:00,55.11,55.29,55.09,55.29,882590.0,55.11,55.29,55.09,55.29,882590.0
2020-06-23 12:00:00,55.28,55.37,55.17,55.19,657456.0,55.28,55.37,55.17,55.19,657456.0
2020-06-23 12:05:00,55.19,55.25,55.11,55.2,451691.0,55.19,55.25,55.11,55.2,451691.0
2020-06-23 12:10:00,55.2,55.33,55.18,55.22,458130.0,55.2,55.33,55.18,55.22,458130.0
2020-06-23 12:15:00,55.23,55.24,55.05,55.1,378119.0,55.23,55.24,55.05,55.1,378119.0
2020-06-23 12:20:00,55.09,55.12,55.01,55.03,351744.0,55.09,55.12,55.01,55.03,351744.0
2020-06-23 12:25:00,55.04,55.17,55.02,55.14,310957.0,55.04,55.17,55.02,55.14,310957.0
2020-06-23 12:30:00,55.14,55.17,55.07,55.09,204304.0,55.14,55.17,55.07,55.09,204304.0
2020-06-23 12:35:00,55.09,55.15,54.98,55.08,297734.0,55.09,55.15,54.98,55.08,297734.0
2020-06-23 12:40:00,55.08,55.14,54.99,55.0,295331.0,55.08,55.14,54.99,55.0,295331.0
2020-06-23 12:45:00,55.0,55.02,54.91,54.94,352717.0,55.0,55.02,54.91,54.94,352717.0
2020-06-23 12:50:00,54.93,54.93,54.81,54.86,539663.0,54.93,54.93,54.81,54.86,539663.0
2020-06-23 12:55:00,54.86,54.95,54.85,54.91,299615.0,54.86,54.95,54.85,54.91,299615.0
2020-06-23 13:00:00,54.91,54.93,54.81,54.85,178359.0,54.91,54.93,54.81,54.85,178359.0
2020-06-23 13:05:00,54.84,54.9,54.78,54.84,316477.0,54.84,54.9,54.78,54.84,316477.0
2020-06-23 13:10:00,54.84,54.85,54.72,54.75,253349.0,54.84,54.85,54.72,54.75,253349.0
2020-06-23 13:15:00,54.73,54.79,54.72,54.79,213761.0,54.73,54.79,54.72,54.79,213761.0
2020-06-23 13:20:00,54.79,54.89,54.78,54.86,330376.0,54.79,54.89,54.78,54.86,330376.0
2020-06-23 13:25:00,54.87,54.89,54.76,54.78,197944.0,54.87,54.89,54.76,54.78,197944.0
2020-06-23 13:30:00,54.78,54.87,54.75,54.84,176311.0,54.78,54.87,54.75,54.84,176311.0
2020-06-23 13:35:00,54.84,54.88,54.81,54.85,182206.0,54.84,54.88,54.81,54.85,182206.0
2020-06-23 13:40:00,54.86,54.88,54.67,54.69,354080.0,54.86,54.88,54.67,54.69,354080.0
2020-06-23 13:45:00,54.69,54.85,54.61,54.82,578977.0,54.69,54.85,54.61,54.82,578977.0
2020-06-23 13:50:00,54.81,54.82,54.52,54.55,583946.0,54.81,54.82,54.52,54.55,583946.0
2020-06-23 13:55:00,54.55,54.66,54.55,54.63,306201.0,54.55,54.66,54.55,54.63,306201.0
2020-06-23 14:00:00,54.63,54.64,54.42,54.56,531018.0,54.63,54.64,54.42,54.56,531018.0
2020-06-23 14:05:00,54.55,54.62,54.54,54.61,182940.0,54.55,54.62,54.54,54.61,182940.0
2020-06-23 14:10:00,54.62,54.65,54.56,54.6,186924.0,54.62,54.65,54.56,54.6,186924.0
2020-06-23 14:15:00,54.6,54.71,54.58,54.66,276873.0,54.6,54.71,54.58,54.66,276873.0
2020-06-23 14:20:00,54.66,54.76,54.66,54.69,223760.0,54.66,54.76,54.66,54.69,223760.0
2020-06-23 14:25:00,54.69,54.73,54.62,54.68,210458.0,54.69,54.73,54.62,54.68,210458.0
2020-06-23 14:30:00,54.67,54.68,54.62,54.65,110948.0,54.67,54.68,54.62,54.65,110948.0
2020-06-23 14:35:00,54.65,54.68,54.61,54.66,105861.0,54.65,54.68,54.61,54.66,105861.0
2020-06-23 14:40:00,54.67,54.7,54.54,54.6,222766.0,54.67,54.7,54.54,54.6,222766.0
2020-06-23 14:45:00,54.61,54.62,54.48,54.53,283272.0,54.61,54.62,54.48,54.53,283272.0
2020-06-23 14:50:00,54.53,54.58,54.49,54.52,236884.0,54.53,54.58,54.49,54.52,236884.0
2020-06-23 14:55:00,54.53,54.57,54.42,54.45,278120.0,54.53,54.57,54.42,54.45,278120.0
2020-06-23 15:00:00,54.44,54.47,54.31,54.41,471223.0,54.44,54.47,54.31,54.41,471223.0
2020-06-23 15:05:00,54.4,54.51,54.36,54.49,283088.0,54.4,54.51,54.36,54.49,283088.0
2020-06-23 15:10:00,54.48,54.52,54.4,54.47,322599.0,54.48,54.52,54.4,54.47,322599.0
2020-06-23 15:15:00,54.46,54.49,54.41,54.43,170320.0,54.46,54.49,54.41,54.43,170320.0
2020-06-23 15:20:00,54.42,54.43,54.33,54.42,403512.0,54.42,54.43,54.33,54.42,403512.0
2020-06-23 15:25:00,54.43,54.46,54.27,54.31,359772.0,54.43,54.46,54.27,54.31,359772.0
2020-06-23 15:30:00,54.3,54.38,54.21,54.33,446168.0,54.3,54.38,54.21,54.33,446168.0
2020-06-23 15:35:00,54.32,54.37,54.29,54.35,286002.0,54.32,54.37,54.29,54.35,286002.0
2020-06-23 15:40:00,54.34,54.39,54.22,54.35,425059.0,54.34,54.39,54.22,54.35,425059.0
2020-06-23 15:45:00,54.35,54.36,54.24,54.29,388425.0,54.35,54.36,54.24,54.29,388425.0
2020-06-23 15:50:00,54.29,54.29,53.96,54.15,1503448.0,54.29,54.29,53.96,54.15,1503448.0
2020-06-23 15:55:00,54.14,54.15,54.0,54.01,1669949.0,54.14,54.15,54.0,54.01,1669949.0
2020-06-24 09:30:00,53.94,54.51,53.83,54.34,1624923.0,53.94,54.51,53.83,54.34,1624923.0
2020-06-24 09:35:00,54.36,54.66,54.36,54.56,1084953.0,54.36,54.66,54.36,54.56,1084953.0
2020-06-24 09:40:00,54.58,54.74,54.51,54.69,908762.0,54.58,54.74,54.51,54.69,908762.0
2020-06-24 09:45:00,54.69,54.72,54.24,54.26,1136708.0,54.69,54.72,54.24,54.26,1136708.0
2020-06-24 09:50:00,54.26,54.31,53.88,54.0,1241921.0,54.26,54.31,53.88,54.0,1241921.0
2020-06-24 09:55:00,54.01,54.14,53.36,53.54,1924466.0,54.01,54.14,53.36,53.54,1924466.0
2020-06-24 10:00:00,53.53,53.74,53.34,53.39,940871.0,53.53,53.74,53.34,53.39,940871.0
2020-06-24 10:05:00,53.39,53.59,53.33,53.45,942540.0,53.39,53.59,53.33,53.45,942540.0
2020-06-24 10:10:00,53.43,53.75,53.36,53.73,838204.0,53.43,53.75,53.36,53.73,838204.0
2020-06-24 10:15:00,53.73,53.76,53.42,53.52,608224.0,53.73,53.76,53.42,53.52,608224.0
2020-06-24 10:20:00,53.53,53.63,53.45,53.6,506574.0,53.53,53.63,53.45,53.6,506574.0
2020-06-24 10:25:00,53.61,53.8,53.6,53.78,599601.0,53.61,53.8,53.6,53.78,599601.0
2020-06-24 10:30:00,53.77,53.77,53.46,53.51,597006.0,53.77,53.77,53.46,53.51,597006.0
2020-06-24 10:35:00,53.51,53.7,53.37,53.47,629930.0,53.51,53.7,53.37,53.47,629930.0
2020-06-24 10:40:00,53.46,53.59,53.41,53.58,427471.0,53.46,53.59,53.41,53.58,427471.0
2020-06-24 10:45:00,53.58,53.59,53.37,53.5,544967.0,53.58,53.59,53.37,53.5,544967.0
2020-06-24 10:50:00,53.5,53.69,53.41,53.41,504252.0,53.5,53.69,53.41,53.41,504252.0
2020-06-24 10:55:00,53.41,53.63,53.4,53.57,331903.0,53.41,53.63,53.4,53.57,331903.0
2020-06-24 11:00:00,53.57,53.58,53.27,53.43,625932.0,53.57,53.58,53.27,53.43,625932.0
2020-06-24 11:05:00,53.43,53.45,53.04,53.07,780153.0,53.43,53.45,53.04,53.07,780153.0
2020-06-24 11:10:00,53.08,53.09,52.68,52.78,1349238.0,53.08,53.09,52.68,52.78,1349238.0
2020-06-24 11:15:00,52.79,52.86,52.5,52.67,1294521.0,52.79,52.86,52.5,52.67,1294521.0
2020-06-24 11:20:00,52.68,52.82,52.61,52.73,625293.0,52.68,52.82,52.61,52.73,625293.0
2020-06-24 11:25:00,52.74,52.96,52.64,52.92,951272.0,52.74,52.96,52.64,52.92,951272.0
2020-06-24 11:30:00,52.93,52.98,52.68,52.73,492290.0,52.93,52.98,52.68,52.73,492290.0
2020-06-24 11:35:00,52.74,52.79,52.5,52.51,658717.0,52.74,52.79,52.5,52.51,658717.0
2020-06-24 11:40:00,52.51,52.75,52.22,52.28,1078580.0,52.51,52.75,52.22,52.28,1078580.0
2020-06-24 11:45:00,52.28,52.48,52.03,52.09,1013898.0,52.28,52.48,52.03,52.09,1013898.0
2020-06-24 11:50:00,52.09,52.27,52.05,52.17,823851.0,52.09,52.27,52.05,52.17,823851.0
2020-06-24 11:55:00,52.18,52.39,52.13,52.37,678463.0,52.18,52.39,52.13,52.37,678463.0
2020-06-24 12:00:00,52.37,52.54,52.24,52.5,508971.0,52.37,52.54,52.24,52.5,508971.0
2020-06-24 12:05:00,52.51,52.52,52.23,52.29,473431.0,52.51,52.52,52.23,52.29,473431.0
2020-06-24 12:10:00,52.29,52.45,52.25,52.37,468504.0,52.29,52.45,52.25,52.37,468504.0
2020-06-24 12:15:00,52.36,52.65,52.34,52.64,534982.0,52.36,52.65,52.34,52.64,534982.0
2020-06-24 12:20:00,52.63,52.65,52.48,52.54,569479.0,52.63,52.65,52.48,52.54,569479.0
2020-06-24 12:25:00,52.54,52.65,52.42,52.63,451555.0,52.54,52.65,52.42,52.63,451555.0
2020-06-24 12:30:00,52.63,52.68,52.39,52.42,899862.0,52.63,52.68,52.39,52.42,899862.0
2020-06-24 12:35:00,52.41,52.58,52.4,52.57,404244.0,52.41,52.58,52.4,52.57,404244.0
2020-06-24 12:40:00,52.57,52.8,52.54,52.79,701682.0,52.57,52.8,52.54,52.79,701682.0
2020-06-24 12:45:00,52.78,52.85,52.69,52.7,416309.0,52.78,52.85,52.69,52.7,416309.0
2020-06-24 12:50:00,52.69,52.81,52.67,52.72,303887.0,52.69,52.81,52.67,52.72,303887.0
2020-06-24 12:55:00,52.72,52.88,52.71,52.87,324055.0,52.72,52.88,52.71,52.87,324055.0
2020-06-24 13:00:00,52.85,52.98,52.83,52.84,431556.0,52.85,52.98,52.83,52.84,431556.0
2020-06-24 13:05:00,52.84,52.95,52.77,52.82,483092.0,52.84,52.95,52.77,52.82,483092.0
2020-06-24 13:10:00,52.82,52.93,52.71,52.72,362944.0,52.82,52.93,52.71,52.72,362944.0
2020-06-24 13:15:00,52.71,52.94,52.7,52.88,293420.0,52.71,52.94,52.7,52.88,293420.0
2020-06-24 13:20:00,52.88,52.88,52.63,52.64,339826.0,52.88,52.88,52.63,52.64,339826.0
2020-06-24 13:25:00,52.65,52.69,52.48,52.52,585381.0,52.65,52.69,52.48,52.52,585381.0
2020-06-24 13:30:00,52.51,52.51,52.31,52.33,566509.0,52.51,52.51,52.31,52.33,566509.0
2020-06-24 13:35:00,52.32,52.47,52.3,52.41,366556.0,52.32,52.47,52.3,52.41,366556.0
2020-06-24 13:40:00,52.42,52.51,52.35,52.39,311475.0,52.42,52.51,52.35,52.39,311475.0
2020-06-24 13:45:00,52.39,52.46,52.28,52.45,426935.0,52.39,52.46,52.28,52.45,426935.0
2020-06-24 13:50:00,52.45,52.45,52.3,52.43,264609.0,52.45,52.45,52.3,52.43,264609.0
2020-06-24 13:55:00,52.44,52.44,52.28,52.39,392675.0,52.44,52.44,52.28,52.39,392675.0
2020-06-24 14:00:00,52.38,52.46,51.92,52.11,1095596.0,52.38,52.46,51.92,52.11,1095596.0
2020-06-24 14:05:00,52.11,52.4,52.11,52.35,438547.0,52.11,52.4,52.11,52.35,438547.0
2020-06-24 14:10:00,52.36,52.38,52.25,52.32,373659.0,52.36,52.38,52.25,52.32,373659.0
2020-06-24 14:15:00,52.32,52.48,52.31,52.41,412600.0,52.32,52.48,52.31,52.41,412600.0
2020-06-24 14:20:00,52.4,52.47,52.35,52.38,230551.0,52.4,52.47,52.35,52.38,230551.0
2020-06-24 14:25:00,52.38,52.54,52.34,52.51,337189.0,52.38,52.54,52.34,52.51,337189.0
2020-06-24 14:30:00,52.5,52.54,52.42,52.49,292905.0,52.5,52.54,52.42,52.49,292905.0
2020-06-24 14:35:00,52.48,52.49,52.36,52.44,289688.0,52.48,52.49,52.36,52.44,289688.0
2020-06-24 14:40:00,52.44,52.49,52.22,52.23,418845.0,52.44,52.49,52.22,52.23,418845.0
2020-06-24 14:45:00,52.23,52.41,52.23,52.32,330408.0,52.23,52.41,52.23,52.32,330408.0
2020-06-24 14:50:00,52.33,52.34,52.19,52.27,352373.0,52.33,52.34,52.19,52.27,352373.0
2020-06-24 14:55:00,52.27,52.4,52.17,52.25,430288.0,52.27,52.4,52.17,52.25,430288.0
2020-06-24 15:00:00,52.25,52.49,52.25,52.48,456723.0,52.25,52.49,52.25,52.48,456723.0
2020-06-24 15:05:00,52.48,52.5,52.36,52.41,388383.0,52.48,52.5,52.36,52.41,388383.0
2020-06-24 15:10:00,52.42,52.62,52.32,52.58,560922.0,52.42,52.62,52.32,52.58,560922.0
2020-06-24 15:15:00,52.58,52.76,52.56,52.69,560525.0,52.58,52.76,52.56,52.69,560525.0
2020-06-24 15:20:00,52.69,52.73,52.57,52.62,407789.0,52.69,52.73,52.57,52.62,407789.0
2020-06-24 15:25:00,52.62,52.7,52.55,52.62,356623.0,52.62,52.7,52.55,52.62,356623.0
2020-06-24 15:30:00,52.61,52.69,52.52,52.63,421464.0,52.61,52.69,52.52,52.63,421464.0
2020-06-24 15:35:00,52.63,52.68,52.53,52.59,317177.0,52.63,52.68,52.53,52.59,317177.0
2020-06-24 15:40:00,52.59,52.79,52.58,52.78,473035.0,52.59,52.79,52.58,52.78,473035.0
2020-06-24 15:45:00,52.78,52.79,52.58,52.6,499816.0,52.78,52.79,52.58,52.6,499816.0
2020-06-24 15:50:00,52.59,52.59,52.2,52.38,1061860.0,52.59,52.59,52.2,52.38,1061860.0
2020-06-24 15:55:00,52.38,52.46,52.3,52.39,1078626.0,52.38,52.46,52.3,52.39,1078626.0
2020-06-25 09:30:00,52.66,52.7,52.02,52.12,1811386.0,52.66,52.7,52.02,52.12,1811386.0
2020-06-25 09:35:00,52.13,52.35,51.52,51.68,1898544.0,52.13,52.35,51.52,51.68,1898544.0
2020-06-25 09:40:00,51.68,51.69,51.01,51.16,1824059.0,51.68,51.69,51.01,51.16,1824059.0
2020-06-25 09:45:00,51.16,51.33,50.54,50.62,2279350.0,51.16,51.33,50.54,50.62,2279350.0
2020-06-25 09:50:00,50.63,51.19,50.6,51.09,1681323.0,50.63,51.19,50.6,51.09,1681323.0
2020-06-25 09:55:00,51.09,51.31,50.9,51.28,1284911.0,51.09,51.31,50.9,51.28,1284911.0
2020-06-25 10:00:00,51.29,51.37,51.07,51.21,1308231.0,51.29,51.37,51.07,51.21,1308231.0
2020-06-25 10:05:00,51.21,51.21,50.87,51.0,1020063.0,51.21,51.21,50.87,51.0,1020063.0
2020-06-25 10:10:00,51.0,51.27,50.95,51.12,776535.0,51.0,51.27,50.95,51.12,776535.0
2020-06-25 10:15:00,51.12,51.24,51.05,51.18,768229.0,51.12,51.24,51.05,51.18,768229.0
2020-06-25 10:20:00,51.18,51.67,51.18,51.62,1092451.0,51.18,51.67,51.18,51.62,1092451.0
2020-06-25 10:25:00,51.62,51.72,51.52,51.58,869046.0,51.62,51.72,51.52,51.58,869046.0
2020-06-25 10:30:00,51.59,51.68,51.45,51.45,737323.0,51.59,51.68,51.45,51.45,737323.0
2020-06-25 10:35:00,51.45,51.78,51.45,51.75,661190.0,51.45,51.78,51.45,51.75,661190.0
2020-06-25 10:40:00,51.75,51.86,51.64,51.82,649360.0,51.75,51.86,51.64,51.82,649360.0
2020-06-25 10:45:00,51.81,51.91,51.54,51.6,586294.0,51.81,51.91,51.54,51.6,586294.0
2020-06-25 10:50:00,51.61,51.65,51.5,51.57,537852.0,51.61,51.65,51.5,51.57,537852.0
2020-06-25 10:55:00,51.56,51.78,51.55,51.73,384706.0,51.56,51.78,51.55,51.73,384706.0
2020-06-25 11:00:00,51.72,51.72,51.35,51.49,649213.0,51.72,51.72,51.35,51.49,649213.0
2020-06-25 11:05:00,51.49,51.49,51.2,51.26,703434.0,51.49,51.49,51.2,51.26,703434.0
2020-06-25 11:10:00,51.25,51.46,51.12,51.42,681545.0,51.25,51.46,51.12,51.42,681545.0
2020-06-25 11:15:00,51.43,51.56,51.37,51.52,527027.0,51.43,51.56,51.37,51.52,527027.0
2020-06-25 11:20:00,51.53,51.57,51.38,51.47,509590.0,51.53,51.57,51.38,51.47,509590.0
2020-06-25 11:25:00,51.47,51.52,51.26,51.28,385101.0,51.47,51.52,51.26,51.28,385101.0
2020-06-25 11:30:00,51.28,51.38,51.12,51.12,584318.0,51.28,51.38,51.12,51.12,584318.0
2020-06-25 11:35:00,51.12,51.22,51.05,51.2,521732.0,51.12,51.22,51.05,51.2,521732.0
2020-06-25 11:40:00,51.19,51.25,51.05,51.24,376085.0,51.19,51.25,51.05,51.24,376085.0
2020-06-25 11:45:00,51.23,51.43,51.19,51.43,382434.0,51.23,51.43,51.19,51.43,382434.0
2020-06-25 11:50:00,51.42,51.45,51.32,51.37,347040.0,51.42,51.45,51.32,51.37,347040.0
2020-06-25 11:55:00,51.36,51.5,51.36,51.48,220560.0,51.36,51.5,51.36,51.48,220560.0
2020-06-25 12:00:00,51.49,51.75,51.48,51.74,501490.0,51.49,51.75,51.48,51.74,501490.0
2020-06-25 12:05:00,51.73,51.84,51.72,51.78,535013.0,51.73,51.84,51.72,51.78,535013.0
2020-06-25 12:10:00,51.77,51.92,51.72,51.87,448071.0,51.77,51.92,51.72,51.87,448071.0
2020-06-25 12:15:00,51.88,52.06,51.88,52.0,591609.0,51.88,52.06,51.88,52.0,591609.0
2020-06-25 12:20:00,52.0,52.08,51.91,51.92,367531.0,52.0,52.08,51.91,51.92,367531.0
2020-06-25 12:25:00,51.91,51.95,51.84,51.85,345018.0,51.91,51.95,51.84,51.85,345018.0
2020-06-25 12:30:00,51.85,51.97,51.82,51.89,334186.0,51.85,51.97,51.82,51.89,334186.0
2020-06-25 12:35:00,51.89,51.89,51.78,51.8,287807.0,51.89,51.89,51.78,51.8,287807.0
2020-06-25 12:40:00,51.82,51.95,51.74,51.91,352507.0,51.82,51.95,51.74,51.91,352507.0
2020-06-25 12:45:00,51.92,52.03,51.86,51.89,374163.0,51.92,52.03,51.86,51.89,374163.0
2020-06-25 12:50:00,51.89,51.92,51.82,51.83,220336.0,51.89,51.92,51.82,51.83,220336.0
2020-06-25 12:55:00,51.82,51.87,51.75,51.8,270057.0,51.82,51.87,51.75,51.8,270057.0
2020-06-25 13:00:00,51.8,51.81,51.61,51.65,340201.0,51.8,51.81,51.61,51.65,340201.0
2020-06-25 13:05:00,51.65,51.73,51.59,51.65,400551.0,51.65,51.73,51.59,51.65,400551.0
2020-06-25 13:10:00,51.65,51.71,51.57,51.64,244121.0,51.65,51.71,51.57,51.64,244121.0
2020-06-25 13:15:00,51.64,51.79,51.6,51.79,293512.0,51.64,51.79,51.6,51.79,293512.0
2020-06-25 13:20:00,51.79,51.8,51.68,51.73,214789.0,51.79,51.8,51.68,51.73,214789.0
2020-06-25 13:25:00,51.73,51.74,51.58,51.58,320327.0,51.73,51.74,51.58,51.58,320327.0
2020-06-25 13:30:00,51.58,51.66,51.52,51.59,395332.0,51.58,51.66,51.52,51.59,395332.0
2020-06-25 13:35:00,51.59,51.75,51.54,51.73,282556.0,51.59,51.75,51.54,51.73,282556.0
2020-06-25 13:40:00,51.73,51.77,51.68,51.74,216400.0,51.73,51.77,51.68,51.74,216400.0
2020-06-25 13:45:00,51.74,51.79,51.68,51.71,183173.0,51.74,51.79,51.68,51.71,183173.0
2020-06-25 13:50:00,51.72,51.79,51.7,51.76,167323.0,51.72,51.79,51.7,51.76,167323.0
2020-06-25 13:55:00,51.76,51.78,51.62,51.68,230186.0,51.76,51.78,51.62,51.68,230186.0
2020-06-25 14:00:00,51.67,51.7,51.47,51.58,388866.0,51.67,51.7,51.47,51.58,388866.0
2020-06-25 14:05:00,51.58,51.64,51.5,51.51,283997.0,51.58,51.64,51.5,51.51,283997.0
2020-06-25 14:10:00,51.52,51.59,51.49,51.52,259140.0,51.52,51.59,51.49,51.52,259140.0
2020-06-25 14:15:00,51.53,51.57,51.49,51.52,232751.0,51.53,51.57,51.49,51.52,232751.0
2020-06-25 14:20:00,51.51,51.52,51.34,51.39,510332.0,51.51,51.52,51.34,51.39,510332.0
2020-06-25 14:25:00,51.38,51.51,51.37,51.48,372381.0,51.38,51.51,51.37,51.48,372381.0
2020-06-25 14:30:00,51.47,51.48,51.21,51.23,722539.0,51.47,51.48,51.21,51.23,722539.0
2020-06-25 14:35:00,51.23,51.29,51.18,51.27,427317.0,51.23,51.29,51.18,51.27,427317.0
2020-06-25 14:40:00,51.26,51.35,51.25,51.34,244191.0,51.26,51.35,51.25,51.34,244191.0
2020-06-25 14:45:00,51.35,51.41,51.31,51.36,270710.0,51.35,51.41,51.31,51.36,270710.0
2020-06-25 14:50:00,51.36,51.47,51.35,51.38,275391.0,51.36,51.47,51.35,51.38,275391.0
2020-06-25 14:55:00,51.39,51.5,51.32,51.44,328893.0,51.39,51.5,51.32,51.44,328893.0
2020-06-25 15:00:00,51.43,51.64,51.36,51.62,478651.0,51.43,51.64,51.36,51.62,478651.0
2020-06-25 15:05:00,51.63,51.81,51.61,51.76,631541.0,51.63,51.81,51.61,51.76,631541.0
2020-06-25 15:10:00,51.77,51.8,51.67,51.79,396943.0,51.77,51.8,51.67,51.79,396943.0
2020-06-25 15:15:00,51.78,51.86,51.73,51.76,563870.0,51.78,51.86,51.73,51.76,563870.0
2020-06-25 15:20:00,51.76,51.84,51.75,51.8,457458.0,51.76,51.84,51.75,51.8,457458.0
2020-06-25 15:25:00,51.81,51.9,51.73,51.83,654141.0,51.81,51.9,51.73,51.83,654141.0
2020-06-25 15:30:00,51.84,51.87,51.74,51.83,636390.0,51.84,51.87,51.74,51.83,636390.0
2020-06-25 15:35:00,51.82,51.83,51.64,51.7,481104.0,51.82,51.83,51.64,51.7,481104.0
2020-06-25 15:40:00,51.7,51.78,51.66,51.75,467268.0,51.7,51.78,51.66,51.75,467268.0
2020-06-25 15:45:00,51.74,51.78,51.65,51.69,436919.0,51.74,51.78,51.65,51.69,436919.0
2020-06-25 15:50:00,51.69,51.92,51.68,51.91,654152.0,51.69,51.92,51.68,51.91,654152.0
2020-06-25 15:55:00,51.9,51.98,51.83,51.93,1010143.0,51.9,51.98,51.83,51.93,1010143.0
2020-06-26 09:30:00,51.88,51.95,51.5,51.76,1107427.0,51.88,51.95,51.5,51.76,1107427.0
2020-06-26 09:35:00,51.76,51.82,51.37,51.44,914366.0,51.76,51.82,51.37,51.44,914366.0
2020-06-26 09:40:00,51.44,51.57,51.29,51.39,880077.0,51.44,51.57,51.29,51.39,880077.0
2020-06-26 09:45:00,51.39,51.65,51.38,51.5,558605.0,51.39,51.65,51.38,51.5,558605.0
2020-06-26 09:50:00,51.49,51.61,51.4,51.58,513667.0,51.49,51.61,51.4,51.58,513667.0
2020-06-26 09:55:00,51.58,51.8,51.46,51.75,615775.0,51.58,51.8,51.46,51.75,615775.0
2020-06-26 10:00:00,51.75,51.76,51.51,51.57,612059.0,51.75,51.76,51.51,51.57,612059.0
2020-06-26 10:05:00,51.57,51.66,51.5,51.61,477425.0,51.57,51.66,51.5,51.61,477425.0
2020-06-26 10:10:00,51.62,51.62,51.26,51.38,662923.0,51.62,51.62,51.26,51.38,662923.0
2020-06-26 10:15:00,51.38,51.38,51.03,51.16,856112.0,51.38,51.38,51.03,51.16,856112.0
2020-06-26 10:20:00,51.17,51.28,51.04,51.24,823516.0,51.17,51.28,51.04,51.24,823516.0
2020-06-26 10:25:00,51.24,51.38,51.2,51.35,503506.0,51.24,51.38,51.2,51.35,503506.0
2020-06-26 10:30:00,51.34,51.43,50.97,51.07,839277.0,51.34,51.43,50.97,51.07,839277.0
2020-06-26 10:35:00,51.07,51.19,50.94,51.04,708646.0,51.07,51.19,50.94,51.04,708646.0
2020-06-26 10:40:00,51.03,51.2,50.94,51.18,495231.0,51.03,51.2,50.94,51.18,495231.0
2020-06-26 10:45:00,51.17,51.25,50.99,51.03,584207.0,51.17,51.25,50.99,51.03,584207.0
2020-06-26 10:50:00,51.04,51.13,50.88,50.96,664362.0,51.04,51.13,50.88,50.96,664362.0
2020-06-26 10:55:00,50.96,50.99,50.67,50.97,928734.0,50.96,50.99,50.67,50.97,928734.0
2020-06-26 11:00:00,50.97,51.22,50.95,51.22,573259.0,50.97,51.22,50.95,51.22,573259.0
2020-06-26 11:05:00,51.21,51.34,51.15,51.29,696188.0,51.21,51.34,51.15,51.29,696188.0
2020-06-26 11:10:00,51.28,51.47,51.26,51.41,553236.0,51.28,51.47,51.26,51.41,553236.0
2020-06-26 11:15:00,51.41,51.41,51.16,51.2,574169.0,51.41,51.41,51.16,51.2,574169.0
2020-06-26 11:20:00,51.21,51.35,51.18,51.34,314370.0,51.21,51.35,51.18,51.34,314370.0
2020-06-26 11:25:00,51.35,51.4,51.21,51.32,262654.0,51.35,51.4,51.21,51.32,262654.0
2020-06-26 11:30:00,51.32,51.34,51.07,51.16,460462.0,51.32,51.34,51.07,51.16,460462.0
2020-06-26 11:35:00,51.16,51.4,51.09,51.38,348676.0,51.16,51.4,51.09,51.38,348676.0
2020-06-26 11:40:00,51.37,51.45,51.32,51.41,299062.0,51.37,51.45,51.32,51.41,299062.0
2020-06-26 11:45:00,51.41,51.61,51.38,51.6,365875.0,51.41,51.61,51.38,51.6,365875.0
2020-06-26 11:50:00,51.61,51.62,51.45,51.47,400416.0,51.61,51.62,51.45,51.47,400416.0
2020-06-26 11:55:00,51.47,51.55,51.39,51.41,285363.0,51.47,51.55,51.39,51.41,285363.0
2020-06-26 12:00:00,51.41,51.44,51.18,51.2,374264.0,51.41,51.44,51.18,51.2,374264.0
2020-06-26 12:05:00,51.2,51.23,51.1,51.14,379464.0,51.2,51.23,51.1,51.14,379464.0
2020-06-26 12:10:00,51.14,51.21,51.07,51.09,265079.0,51.14,51.21,51.07,51.09,265079.0
2020-06-26 12:15:00,51.1,51.14,50.86,50.89,484223.0,51.1,51.14,50.86,50.89,484223.0
2020-06-26 12:20:00,50.89,51.15,50.81,51.09,557161.0,50.89,51.15,50.81,51.09,557161.0
2020-06-26 12:25:00,51.08,51.22,51.05,51.11,375233.0,51.08,51.22,51.05,51.11,375233.0
2020-06-26 12:30:00,51.11,51.15,51.01,51.06,290863.0,51.11,51.15,51.01,51.06,290863.0
2020-06-26 12:35:00,51.07,51.15,50.99,51.15,224849.0,51.07,51.15,50.99,51.15,224849.0
2020-06-26 12:40:00,51.15,51.15,50.96,51.02,213648.0,51.15,51.15,50.96,51.02,213648.0
2020-06-26 12:45:00,51.02,51.12,50.89,51.02,317799.0,51.02,51.12,50.89,51.02,317799.0
2020-06-26 12:50:00,51.03,51.23,50.98,51.23,275005.0,51.03,51.23,50.98,51.23,275005.0
2020-06-26 12:55:00,51.24,51.27,51.11,51.16,409649.0,51.24,51.27,51.11,51.16,409649.0
2020-06-26 13:00:00,51.15,51.32,51.12,51.28,279431.0,51.15,51.32,51.12,51.28,279431.0
2020-06-26 13:05:00,51.27,51.39,51.26,51.3,239067.0,51.27,51.39,51.26,51.3,239067.0
2020-06-26 13:10:00,51.3,51.34,51.22,51.25,214357.0,51.3,51.34,51.22,51.25,214357.0
2020-06-26 13:15:00,51.25,51.34,51.21,51.27,166577.0,51.25,51.34,51.21,51.27,166577.0
2020-06-26 13:20:00,51.28,51.33,51.15,51.27,264952.0,51.28,51.33,51.15,51.27,264952.0
2020-06-26 13:25:00,51.26,51.35,51.2,51.31,201613.0,51.26,51.35,51.2,51.31,201613.0
2020-06-26 13:30:00,51.31,51.35,51.23,51.35,247521.0,51.31,51.35,51.23,51.35,247521.0
2020-06-26 13:35:00,51.34,51.39,51.12,51.35,367571.0,51.34,51.39,51.12,51.35,367571.0
2020-06-26 13:40:00,51.35,51.39,51.23,51.23,179076.0,51.35,51.39,51.23,51.23,179076.0
2020-06-26 13:45:00,51.24,51.29,51.15,51.27,171800.0,51.24,51.29,51.15,51.27,171800.0
2020-06-26 13:50:00,51.28,51.29,51.14,51.17,179257.0,51.28,51.29,51.14,51.17,179257.0
2020-06-26 13:55:00,51.17,51.18,51.09,51.15,212498.0,51.17,51.18,51.09,51.15,212498.0
2020-06-26 14:00:00,51.15,51.33,51.06,51.29,296216.0,51.15,51.33,51.06,51.29,296216.0
2020-06-26 14:05:00,51.28,51.34,51.19,51.25,196525.0,51.28,51.34,51.19,51.25,196525.0
2020-06-26 14:10:00,51.25,51.33,51.11,51.12,258753.0,51.25,51.33,51.11,51.12,258753.0
2020-06-26 14:15:00,51.11,51.18,51.1,51.13,149602.0,51.11,51.18,51.1,51.13,149602.0
2020-06-26 14:20:00,51.12,51.16,51.05,51.09,178195.0,51.12,51.16,51.05,51.09,178195.0
2020-06-26 14:25:00,51.09,51.1,50.96,51.04,399683.0,51.09,51.1,50.96,51.04,399683.0
2020-06-26 14:30:00,51.03,51.09,50.93,51.03,293289.0,51.03,51.09,50.93,51.03,293289.0
2020-06-26 14:35:00,51.03,51.05,50.88,50.93,347635.0,51.03,51.05,50.88,50.93,347635.0
2020-06-26 14:40:00,50.93,51.03,50.92,50.95,234018.0,50.93,51.03,50.92,50.95,234018.0
2020-06-26 14:45:00,50.95,51.02,50.88,50.92,264475.0,50.95,51.02,50.88,50.92,264475.0
2020-06-26 14:50:00,50.91,51.06,50.91,51.01,317406.0,50.91,51.06,50.91,51.01,317406.0
2020-06-26 14:55:00,51.01,51.02,50.91,51.0,286948.0,51.01,51.02,50.91,51.0,286948.0
2020-06-26 15:00:00,51.0,51.1,51.0,51.03,199994.0,51.0,51.1,51.0,51.03,199994.0
2020-06-26 15:05:00,51.04,51.07,50.87,50.95,321084.0,51.04,51.07,50.87,50.95,321084.0
2020-06-26 15:10:00,50.95,51.04,50.91,51.02,299195.0,50.95,51.04,50.91,51.02,299195.0
2020-06-26 15:15:00,51.01,51.06,50.95,50.97,263753.0,51.01,51.06,50.95,50.97,263753.0
2020-06-26 15:20:00,50.97,51.08,50.93,50.98,224557.0,50.97,51.08,50.93,50.98,224557.0
2020-06-26 15:25:00,50.98,51.17,50.91,51.16,428570.0,50.98,51.17,50.91,51.16,428570.0
2020-06-26 15:30:00,51.15,51.19,51.02,51.09,311624.0,51.15,51.19,51.02,51.09,311624.0
2020-06-26 15:35:00,51.09,51.13,51.0,51.04,326066.0,51.09,51.13,51.0,51.04,326066.0
2020-06-26 15:40:00,51.04,51.27,50.99,51.27,473811.0,51.04,51.27,50.99,51.27,473811.0
2020-06-26 15:45:00,51.26,51.3,51.06,51.07,538482.0,51.26,51.3,51.06,51.07,538482.0
2020-06-26 15:50:00,51.07,51.07,49.74,49.78,4617654.0,51.07,51.07,49.74,49.78,4617654.0
2020-06-26 15:55:00,49.77,50.17,49.45,50.13,5297237.0,49.77,50.17,49.45,50.13,5297237.0
2020-06-29 09:30:00,50.1,50.27,49.16,49.33,2058737.0,50.1,50.27,49.16,49.33,2058737.0
2020-06-29 09:35:00,49.33,49.45,48.76,48.91,1966785.0,49.33,49.45,48.76,48.91,1966785.0
2020-06-29 09:40:00,48.91,49.11,48.58,49.09,1609026.0,48.91,49.11,48.58,49.09,1609026.0
2020-06-29 09:45:00,49.09,49.16,48.68,48.92,1124869.0,49.09,49.16,48.68,48.92,1124869.0
2020-06-29 09:50:00,48.92,48.92,48.42,48.66,1388726.0,48.92,48.92,48.42,48.66,1388726.0
2020-06-29 09:55:00,48.66,48.89,48.61,48.78,1157377.0,48.66,48.89,48.61,48.78,1157377.0
2020-06-29 10:00:00,48.79,49.18,48.74,48.98,1220320.0,48.79,49.18,48.74,48.98,1220320.0
2020-06-29 10:05:00,48.98,49.07,48.76,49.07,780766.0,48.98,49.07,48.76,49.07,780766.0
2020-06-29 10:10:00,49.07,49.31,48.82,49.24,1038025.0,49.07,49.31,48.82,49.24,1038025.0
2020-06-29 10:15:00,49.25,49.3,49.18,49.21,628500.0,49.25,49.3,49.18,49.21,628500.0
2020-06-29 10:20:00,49.21,49.39,49.2,49.21,675338.0,49.21,49.39,49.2,49.21,675338.0
2020-06-29 10:25:00,49.21,49.55,49.2,49.39,744073.0,49.21,49.55,49.2,49.39,744073.0
2020-06-29 10:30:00,49.4,49.5,49.33,49.43,698204.0,49.4,49.5,49.33,49.43,698204.0
2020-06-29 10:35:00,49.44,49.61,49.27,49.55,631949.0,49.44,49.61,49.27,49.55,631949.0
2020-06-29 10:40:00,49.55,49.58,49.15,49.28,741261.0,49.55,49.58,49.15,49.28,741261.0
2020-06-29 10:45:00,49.28,49.32,49.11,49.16,555765.0,49.28,49.32,49.11,49.16,555765.0
2020-06-29 10:50:00,49.16,49.28,49.05,49.06,718776.0,49.16,49.28,49.05,49.06,718776.0
2020-06-29 10:55:00,49.07,49.18,48.98,49.09,652116.0,49.07,49.18,48.98,49.09,652116.0
2020-06-29 11:00:00,49.09,49.19,48.87,48.88,613605.0,49.09,49.19,48.87,48.88,613605.0
2020-06-29 11:05:00,48.89,48.91,48.69,48.81,794536.0,48.89,48.91,48.69,48.81,794536.0
2020-06-29 11:10:00,48.81,48.86,48.72,48.79,584388.0,48.81,48.86,48.72,48.79,584388.0
2020-06-29 11:15:00,48.79,48.99,48.78,48.97,630472.0,48.79,48.99,48.78,48.97,630472.0
2020-06-29 11:20:00,48.96,49.06,48.88,48.99,663128.0,48.96,49.06,48.88,48.99,663128.0
2020-06-29 11:25:00,48.98,49.18,48.97,49.13,502720.0,48.98,49.18,48.97,49.13,502720.0
2020-06-29 11:30:00,49.13,49.16,48.98,49.03,472504.0,49.13,49.16,48.98,49.03,472504.0
2020-06-29 11:35:00,49.03,49.11,48.98,49.05,318551.0,49.03,49.11,48.98,49.05,318551.0
2020-06-29 11:40:00,49.05,49.07,48.89,49.03,489062.0,49.05,49.07,48.89,49.03,489062.0
2020-06-29 11:45:00,49.03,49.13,48.76,48.79,749154.0,49.03,49.13,48.76,48.79,749154.0
2020-06-29 11:50:00,48.8,48.89,48.71,48.88,522635.0,48.8,48.89,48.71,48.88,522635.0
2020-06-29 11:55:00,48.88,49.14,48.83,49.09,666983.0,48.88,49.14,48.83,49.09,666983.0
2020-06-29 12:00:00,49.09,49.29,49.09,49.25,828919.0,49.09,49.29,49.09,49.25,828919.0
2020-06-29 12:05:00,49.25,49.35,49.14,49.31,483663.0,49.25,49.35,49.14,49.31,483663.0
2020-06-29 12:10:00,49.32,49.46,49.29,49.39,588050.0,49.32,49.46,49.29,49.39,588050.0
2020-06-29 12:15:00,49.39,49.66,49.38,49.65,723519.0,49.39,49.66,49.38,49.65,723519.0
2020-06-29 12:20:00,49.65,49.65,49.54,49.61,537988.0,49.65,49.65,49.54,49.61,537988.0
2020-06-29 12:25:00,49.62,49.71,49.55,49.65,574270.0,49.62,49.71,49.55,49.65,574270.0
2020-06-29 12:30:00,49.66,49.94,49.65,49.9,685055.0,49.66,49.94,49.65,49.9,685055.0
2020-06-29 12:35:00,49.9,49.96,49.83,49.86,415380.0,49.9,49.96,49.83,49.86,415380.0
2020-06-29 12:40:00,49.85,49.89,49.73,49.75,350982.0,49.85,49.89,49.73,49.75,350982.0
2020-06-29 12:45:00,49.75,49.86,49.72,49.81,400195.0,49.75,49.86,49.72,49.81,400195.0
2020-06-29 12:50:00,49.82,49.84,49.71,49.8,219978.0,49.82,49.84,49.71,49.8,219978.0
2020-06-29 12:55:00,49.81,49.9,49.75,49.89,300029.0,49.81,49.9,49.75,49.89,300029.0
2020-06-29 13:00:00,49.89,49.92,49.69,49.73,376864.0,49.89,49.92,49.69,49.73,376864.0
2020-06-29 13:05:00,49.72,49.77,49.67,49.76,224071.0,49.72,49.77,49.67,49.76,224071.0
2020-06-29 13:10:00,49.76,49.98,49.74,49.95,336130.0,49.76,49.98,49.74,49.95,336130.0
2020-06-29 13:15:00,49.94,49.96,49.78,49.8,251003.0,49.94,49.96,49.78,49.8,251003.0
2020-06-29 13:20:00,49.8,49.88,49.78,49.84,174191.0,49.8,49.88,49.78,49.84,174191.0
2020-06-29 13:25:00,49.84,49.86,49.61,49.65,456741.0,49.84,49.86,49.61,49.65,456741.0
2020-06-29 13:30:00,49.66,49.72,49.6,49.7,365052.0,49.66,49.72,49.6,49.7,365052.0
2020-06-29 13:35:00,49.69,49.83,49.65,49.82,229558.0,49.69,49.83,49.65,49.82,229558.0
2020-06-29 13:40:00,49.82,49.85,49.74,49.76,226121.0,49.82,49.85,49.74,49.76,226121.0
2020-06-29 13:45:00,49.76,49.9,49.76,49.89,209358.0,49.76,49.9,49.76,49.89,209358.0
2020-06-29 13:50:00,49.88,49.9,49.82,49.85,198879.0,49.88,49.9,49.82,49.85,198879.0
2020-06-29 13:55:00,49.85,49.87,49.76,49.79,164666.0,49.85,49.87,49.76,49.79,164666.0
2020-06-29 14:00:00,49.79,49.84,49.69,49.73,276261.0,49.79,49.84,49.69,49.73,276261.0
2020-06-29 14:05:00,49.73,49.73,49.6,49.65,253809.0,49.73,49.73,49.6,49.65,253809.0
2020-06-29 14:10:00,49.65,49.76,49.64,49.76,198192.0,49.65,49.76,49.64,49.76,198192.0
2020-06-29 14:15:00,49.76,49.77,49.7,49.73,207736.0,49.76,49.77,49.7,49.73,207736.0
2020-06-29 14:20:00,49.72,49.85,49.72,49.8,338049.0,49.72,49.85,49.72,49.8,338049.0
2020-06-29 14:25:00,49.8,49.82,49.69,49.75,213059.0,49.8,49.82,49.69,49.75,213059.0
2020-06-29 14:30:00,49.75,49.81,49.74,49.78,182510.0,49.75,49.81,49.74,49.78,182510.0
2020-06-29 14:35:00,49.79,49.85,49.76,49.8,159879.0,49.79,49.85,49.76,49.8,159879.0
2020-06-29 14:40:00,49.81,49.87,49.78,49.84,185576.0,49.81,49.87,49.78,49.84,185576.0
2020-06-29 14:45:00,49.84,49.86,49.66,49.69,344461.0,49.84,49.86,49.66,49.69,344461.0
2020-06-29 14:50:00,49.68,49.74,49.63,49.7,330038.0,49.68,49.74,49.63,49.7,330038.0
2020-06-29 14:55:00,49.7,49.77,49.64,49.71,205201.0,49.7,49.77,49.64,49.71,205201.0
2020-06-29 15:00:00,49.71,49.74,49.5,49.53,420860.0,49.71,49.74,49.5,49.53,420860.0
2020-06-29 15:05:00,49.53,49.63,49.52,49.62,260496.0,49.53,49.63,49.52,49.62,260496.0
2020-06-29 15:10:00,49.62,49.63,49.52,49.59,261932.0,49.62,49.63,49.52,49.59,261932.0
2020-06-29 15:15:00,49.59,49.69,49.58,49.62,280056.0,49.59,49.69,49.58,49.62,280056.0
2020-06-29 15:20:00,49.62,49.68,49.56,49.57,207957.0,49.62,49.68,49.56,49.57,207957.0
2020-06-29 15:25:00,49.56,49.64,49.52,49.61,234623.0,49.56,49.64,49.52,49.61,234623.0
2020-06-29 15:30:00,49.61,49.82,49.61,49.77,387584.0,49.61,49.82,49.61,49.77,387584.0
2020-06-29 15:35:00,49.76,49.88,49.73,49.79,315744.0,49.76,49.88,49.73,49.79,315744.0
2020-06-29 15:40:00,49.8,49.87,49.69,49.82,374232.0,49.8,49.87,49.69,49.82,374232.0
2020-06-29 15:45:00,49.83,49.97,49.82,49.89,1184869.0,49.83,49.97,49.82,49.89,1184869.0
2020-06-29 15:50:00,49.89,50.1,49.86,50.07,861193.0,49.89,50.1,49.86,50.07,861193.0
2020-06-29 15:55:00,50.08,50.28,50.03,50.28,1139169.0,50.08,50.28,50.03,50.28,1139169.0
2020-06-30 09:30:00,51.16,51.87,50.82,51.75,2332521.0,51.16,51.87,50.82,51.75,2332521.0
2020-06-30 09:35:00,51.76,51.79,51.41,51.77,1525979.0,51.76,51.79,51.41,51.77,1525979.0
2020-06-30 09:40:00,51.76,52.42,51.74,52.27,2041454.0,51.76,52.42,51.74,52.27,2041454.0
2020-06-30 09:45:00,52.26,52.56,52.04,52.5,1557154.0,52.26,52.56,52.04,52.5,1557154.0
2020-06-30 09:50:00,52.5,52.57,52.07,52.35,1002162.0,52.5,52.57,52.07,52.35,1002162.0
2020-06-30 09:55:00,52.35,52.61,52.29,52.43,1122974.0,52.35,52.61,52.29,52.43,1122974.0
2020-06-30 10:00:00,52.43,52.55,52.22,52.29,1008264.0,52.43,52.55,52.22,52.29,1008264.0
2020-06-30 10:05:00,52.28,52.34,52.1,52.28,722931.0,52.28,52.34,52.1,52.28,722931.0
2020-06-30 10:10:00,52.3,52.36,52.16,52.29,464733.0,52.3,52.36,52.16,52.29,464733.0
2020-06-30 10:15:00,52.29,52.56,52.27,52.42,727291.0,52.29,52.56,52.27,52.42,727291.0
2020-06-30 10:20:00,52.41,52.47,52.18,52.21,530567.0,52.41,52.47,52.18,52.21,530567.0
2020-06-30 10:25:00,52.22,52.34,52.02,52.09,575963.0,52.22,52.34,52.02,52.09,575963.0
2020-06-30 10:30:00,52.08,52.26,52.07,52.21,457795.0,52.08,52.26,52.07,52.21,457795.0
2020-06-30 10:35:00,52.22,52.27,52.1,52.26,434193.0,52.22,52.27,52.1,52.26,434193.0
2020-06-30 10:40:00,52.26,52.41,52.25,52.32,475862.0,52.26,52.41,52.25,52.32,475862.0
2020-06-30 10:45:00,52.31,52.32,52.14,52.18,460004.0,52.31,52.32,52.14,52.18,460004.0
2020-06-30 10:50:00,52.17,52.27,52.11,52.26,539646.0,52.17,52.27,52.11,52.26,539646.0
2020-06-30 10:55:00,52.27,52.35,52.18,52.33,405331.0,52.27,52.35,52.18,52.33,405331.0
2020-06-30 11:00:00,52.34,52.46,52.27,52.41,366450.0,52.34,52.46,52.27,52.41,366450.0
2020-06-30 11:05:00,52.43,52.45,52.35,52.4,214649.0,52.43,52.45,52.35,52.4,214649.0
2020-06-30 11:10:00,52.4,52.4,52.3,52.33,271030.0,52.4,52.4,52.3,52.33,271030.0
2020-06-30 11:15:00,52.34,52.41,52.23,52.25,320685.0,52.34,52.41,52.23,52.25,320685.0
2020-06-30 11:20:00,52.25,52.38,52.21,52.29,342822.0,52.25,52.38,52.21,52.29,342822.0
2020-06-30 11:25:00,52.3,52.31,51.91,51.93,654010.0,52.3,52.31,51.91,51.93,654010.0
2020-06-30 11:30:00,51.93,52.1,51.93,52.01,589251.0,51.93,52.1,51.93,52.01,589251.0
2020-06-30 11:35:00,52.02,52.08,51.96,52.03,393153.0,52.02,52.08,51.96,52.03,393153.0
2020-06-30 11:40:00,52.03,52.08,51.91,52.02,410709.0,52.03,52.08,51.91,52.02,410709.0
2020-06-30 11:45:00,52.02,52.04,51.78,51.88,543130.0,52.02,52.04,51.78,51.88,543130.0
2020-06-30 11:50:00,51.86,51.89,51.71,51.85,355004.0,51.86,51.89,51.71,51.85,355004.0
2020-06-30 11:55:00,51.86,51.96,51.85,51.94,341177.0,51.86,51.96,51.85,51.94,341177.0
2020-06-30 12:00:00,51.94,52.01,51.92,51.98,217747.0,51.94,52.01,51.92,51.98,217747.0
2020-06-30 12:05:00,51.98,52.15,51.96,52.14,464218.0,51.98,52.15,51.96,52.14,464218.0
2020-06-30 12:10:00,52.14,52.26,52.12,52.13,429214.0,52.14,52.26,52.12,52.13,429214.0
2020-06-30 12:15:00,52.13,52.25,52.09,52.18,220505.0,52.13,52.25,52.09,52.18,220505.0
2020-06-30 12:20:00,52.17,52.19,52.08,52.1,146834.0,52.17,52.19,52.08,52.1,146834.0
2020-06-30 12:25:00,52.1,52.14,51.96,51.99,318849.0,52.1,52.14,51.96,51.99,318849.0
2020-06-30 12:30:00,52.0,52.04,51.83,51.87,353749.0,52.0,52.04,51.83,51.87,353749.0
2020-06-30 12:35:00,51.87,51.94,51.85,51.87,183753.0,51.87,51.94,51.85,51.87,183753.0
2020-06-30 12:40:00,51.86,51.86,51.65,51.74,376163.0,51.86,51.86,51.65,51.74,376163.0
2020-06-30 12:45:00,51.74,51.81,51.73,51.77,189154.0,51.74,51.81,51.73,51.77,189154.0
2020-06-30 12:50:00,51.77,51.88,51.75,51.85,237867.0,51.77,51.88,51.75,51.85,237867.0
2020-06-30 12:55:00,51.84,51.9,51.78,51.78,197555.0,51.84,51.9,51.78,51.78,197555.0
2020-06-30 13:00:00,51.78,51.85,51.72,51.81,176620.0,51.78,51.85,51.72,51.81,176620.0
2020-06-30 13:05:00,51.81,51.85,51.66,51.71,287702.0,51.81,51.85,51.66,51.71,287702.0
2020-06-30 13:10:00,51.72,51.78,51.62,51.77,378045.0,51.72,51.78,51.62,51.77,378045.0
2020-06-30 13:15:00,51.77,51.83,51.63,51.79,280310.0,51.77,51.83,51.63,51.79,280310.0
2020-06-30 13:20:00,51.78,51.94,51.75,51.87,288311.0,51.78,51.94,51.75,51.87,288311.0
2020-06-30 13:25:00,51.87,51.94,51.83,51.93,182608.0,51.87,51.94,51.83,51.93,182608.0
2020-06-30 13:30:00,51.93,51.98,51.88,51.97,214001.0,51.93,51.98,51.88,51.97,214001.0
2020-06-30 13:35:00,51.96,51.99,51.88,51.94,155107.0,51.96,51.99,51.88,51.94,155107.0
2020-06-30 13:40:00,51.94,51.96,51.82,51.84,229022.0,51.94,51.96,51.82,51.84,229022.0
2020-06-30 13:45:00,51.84,51.95,51.83,51.92,170133.0,51.84,51.95,51.83,51.92,170133.0
2020-06-30 13:50:00,51.91,52.07,51.85,52.06,294048.0,51.91,52.07,51.85,52.06,294048.0
2020-06-30 13:55:00,52.05,52.11,51.99,52.04,234681.0,52.05,52.11,51.99,52.04,234681.0
2020-06-30 14:00:00,52.03,52.05,51.92,51.98,278926.0,52.03,52.05,51.92,51.98,278926.0
2020-06-30 14:05:00,51.98,52.11,51.97,52.1,235091.0,51.98,52.11,51.97,52.1,235091.0
2020-06-30 14:10:00,52.11,52.15,52.03,52.12,305993.0,52.11,52.15,52.03,52.12,305993.0
2020-06-30 14:15:00,52.11,52.17,52.07,52.1,275612.0,52.11,52.17,52.07,52.1,275612.0
2020-06-30 14:20:00,52.1,52.19,52.03,52.19,229781.0,52.1,52.19,52.03,52.19,229781.0
2020-06-30 14:25:00,52.19,52.25,52.15,52.23,258080.0,52.19,52.25,52.15,52.23,258080.0
2020-06-30 14:30:00,52.23,52.28,52.2,52.24,262930.0,52.23,52.28,52.2,52.24,262930.0
2020-06-30 14:35:00,52.25,52.3,52.2,52.29,142384.0,52.25,52.3,52.2,52.29,142384.0
2020-06-30 14:40:00,52.29,52.33,52.23,52.3,234326.0,52.29,52.33,52.23,52.3,234326.0
2020-06-30 14:45:00,52.3,52.31,52.24,52.28,209618.0,52.3,52.31,52.24,52.28,209618.0
2020-06-30 14:50:00,52.29,52.33,52.22,52.32,219460.0,52.29,52.33,52.22,52.32,219460.0
2020-06-30 14:55:00,52.31,52.36,52.25,52.32,224178.0,52.31,52.36,52.25,52.32,224178.0
2020-06-30 15:00:00,52.33,52.34,52.15,52.16,331675.0,52.33,52.34,52.15,52.16,331675.0
2020-06-30 15:05:00,52.16,52.25,52.12,52.15,305406.0,52.16,52.25,52.12,52.15,305406.0
2020-06-30 15:10:00,52.15,52.25,52.12,52.15,237295.0,52.15,52.25,52.12,52.15,237295.0
2020-06-30 15:15:00,52.14,52.22,52.07,52.17,272682.0,52.14,52.22,52.07,52.17,272682.0
2020-06-30 15:20:00,52.17,52.36,52.13,52.29,468948.0,52.17,52.36,52.13,52.29,468948.0
2020-06-30 15:25:00,52.29,52.4,52.29,52.36,386249.0,52.29,52.4,52.29,52.36,386249.0
2020-06-30 15:30:00,52.36,52.49,52.34,52.46,612651.0,52.36,52.49,52.34,52.46,612651.0
2020-06-30 15:35:00,52.47,52.47,52.41,52.46,322881.0,52.47,52.47,52.41,52.46,322881.0
2020-06-30 15:40:00,52.46,52.62,52.45,52.6,786683.0,52.46,52.62,52.45,52.6,786683.0
2020-06-30 15:45:00,52.59,52.66,52.48,52.54,519287.0,52.59,52.66,52.48,52.54,519287.0
2020-06-30 15:50:00,52.54,52.77,52.54,52.68,918225.0,52.54,52.77,52.54,52.68,918225.0
2020-06-30 15:55:00,52.69,52.72,52.56,52.58,1360040.0,52.69,52.72,52.56,52.58,1360040.0
2020-07-01 09:30:00,52.63,52.68,52.02,52.02,1480826.0,52.63,52.68,52.02,52.02,1480826.0
2020-07-01 09:35:00,52.02,52.13,51.6,52.03,1513510.0,52.02,52.13,51.6,52.03,1513510.0
2020-07-01 09:40:00,52.01,52.27,51.97,52.18,1113241.0,52.01,52.27,51.97,52.18,1113241.0
2020-07-01 09:45:00,52.18,52.22,51.88,52.09,813286.0,52.18,52.22,51.88,52.09,813286.0
2020-07-01 09:50:00,52.1,52.14,51.83,51.87,670826.0,52.1,52.14,51.83,51.87,670826.0
2020-07-01 09:55:00,51.87,52.08,51.81,52.05,602696.0,51.87,52.08,51.81,52.05,602696.0
2020-07-01 10:00:00,52.06,52.3,52.01,52.21,913955.0,52.06,52.3,52.01,52.21,913955.0
2020-07-01 10:05:00,52.21,52.42,52.2,52.4,595524.0,52.21,52.42,52.2,52.4,595524.0
2020-07-01 10:10:00,52.4,52.41,52.12,52.15,607439.0,52.4,52.41,52.12,52.15,607439.0
2020-07-01 10:15:00,52.14,52.39,52.13,52.37,486817.0,52.14,52.39,52.13,52.37,486817.0
2020-07-01 10:20:00,52.38,52.42,52.26,52.32,400264.0,52.38,52.42,52.26,52.32,400264.0
2020-07-01 10:25:00,52.33,52.59,52.32,52.52,637395.0,52.33,52.59,52.32,52.52,637395.0
2020-07-01 10:30:00,52.52,52.65,52.42,52.62,514698.0,52.52,52.65,52.42,52.62,514698.0
2020-07-01 10:35:00,52.62,52.69,52.51,52.66,497791.0,52.62,52.69,52.51,52.66,497791.0
2020-07-01 10:40:00,52.66,52.73,52.55,52.58,440167.0,52.66,52.73,52.55,52.58,440167.0
2020-07-01 10:45:00,52.59,52.61,52.41,52.41,563639.0,52.59,52.61,52.41,52.41,563639.0
2020-07-01 10:50:00,52.41,52.45,52.28,52.44,427479.0,52.41,52.45,52.28,52.44,427479.0
2020-07-01 10:55:00,52.44,52.46,52.31,52.38,293016.0,52.44,52.46,52.31,52.38,293016.0
2020-07-01 11:00:00,52.38,52.45,52.3,52.45,351170.0,52.38,52.45,52.3,52.45,351170.0
2020-07-01 11:05:00,52.45,52.47,52.34,52.37,293072.0,52.45,52.47,52.34,52.37,293072.0
2020-07-01 11:10:00,52.37,52.38,52.17,52.36,529252.0,52.37,52.38,52.17,52.36,529252.0
2020-07-01 11:15:00,52.37,52.57,52.34,52.55,414878.0,52.37,52.57,52.34,52.55,414878.0
2020-07-01 11:20:00,52.54,52.58,52.48,52.51,245912.0,52.54,52.58,52.48,52.51,245912.0
2020-07-01 11:25:00,52.52,52.54,52.25,52.29,412188.0,52.52,52.54,52.25,52.29,412188.0
2020-07-01 11:30:00,52.29,52.37,52.28,52.36,300106.0,52.29,52.37,52.28,52.36,300106.0
2020-07-01 11:35:00,52.35,52.43,52.32,52.37,220914.0,52.35,52.43,52.32,52.37,220914.0
2020-07-01 11:40:00,52.37,52.43,52.33,52.39,192802.0,52.37,52.43,52.33,52.39,192802.0
2020-07-01 11:45:00,52.39,52.4,52.26,52.3,290603.0,52.39,52.4,52.26,52.3,290603.0
2020-07-01 11:50:00,52.3,52.46,52.29,52.39,248969.0,52.3,52.46,52.29,52.39,248969.0
2020-07-01 11:55:00,52.39,52.45,52.34,52.41,223194.0,52.39,52.45,52.34,52.41,223194.0
2020-07-01 12:00:00,52.42,52.49,52.4,52.47,158639.0,52.42,52.49,52.4,52.47,158639.0
2020-07-01 12:05:00,52.47,52.54,52.46,52.5,166776.0,52.47,52.54,52.46,52.5,166776.0
2020-07-01 12:10:00,52.5,52.5,52.38,52.41,173424.0,52.5,52.5,52.38,52.41,173424.0
2020-07-01 12:15:00,52.42,52.43,52.34,52.36,179336.0,52.42,52.43,52.34,52.36,179336.0
2020-07-01 12:20:00,52.37,52.37,52.24,52.29,305100.0,52.37,52.37,52.24,52.29,305100.0
2020-07-01 12:25:00,52.29,52.34,52.28,52.31,153925.0,52.29,52.34,52.28,52.31,153925.0
2020-07-01 12:30:00,52.31,52.46,52.27,52.43,303465.0,52.31,52.46,52.27,52.43,303465.0
2020-07-01 12:35:00,52.42,52.47,52.4,52.45,257014.0,52.42,52.47,52.4,52.45,257014.0
2020-07-01 12:40:00,52.46,52.5,52.4,52.5,114355.0,52.46,52.5,52.4,52.5,114355.0
2020-07-01 12:45:00,52.5,52.54,52.32,52.38,517699.0,52.5,52.54,52.32,52.38,517699.0
2020-07-01 12:50:00,52.38,52.41,52.27,52.31,201181.0,52.38,52.41,52.27,52.31,201181.0
2020-07-01 12:55:00,52.3,52.43,52.3,52.42,173458.0,52.3,52.43,52.3,52.42,173458.0
2020-07-01 13:00:00,52.42,52.44,52.31,52.33,155159.0,52.42,52.44,52.31,52.33,155159.0
2020-07-01 13:05:00,52.32,52.36,52.18,52.19,164017.0,52.32,52.36,52.18,52.19,164017.0
2020-07-01 13:10:00,52.18,52.28,52.15,52.26,207148.0,52.18,52.28,52.15,52.26,207148.0
2020-07-01 13:15:00,52.26,52.31,52.2,52.23,173169.0,52.26,52.31,52.2,52.23,173169.0
2020-07-01 13:20:00,52.22,52.27,52.16,52.25,328882.0,52.22,52.27,52.16,52.25,328882.0
2020-07-01 13:25:00,52.26,52.27,52.16,52.21,170373.0,52.26,52.27,52.16,52.21,170373.0
2020-07-01 13:30:00,52.2,52.33,52.2,52.32,225373.0,52.2,52.33,52.2,52.32,225373.0
2020-07-01 13:35:00,52.32,52.46,52.3,52.44,209363.0,52.32,52.46,52.3,52.44,209363.0
2020-07-01 13:40:00,52.45,52.49,52.36,52.37,267024.0,52.45,52.49,52.36,52.37,267024.0
2020-07-01 13:45:00,52.38,52.48,52.36,52.47,130598.0,52.38,52.48,52.36,52.47,130598.0
2020-07-01 13:50:00,52.48,52.49,52.41,52.43,167168.0,52.48,52.49,52.41,52.43,167168.0
2020-07-01 13:55:00,52.42,52.47,52.41,52.46,114051.0,52.42,52.47,52.41,52.46,114051.0
2020-07-01 14:00:00,52.47,52.57,52.45,52.54,236767.0,52.47,52.57,52.45,52.54,236767.0
2020-07-01 14:05:00,52.55,52.56,52.41,52.41,197797.0,52.55,52.56,52.41,52.41,197797.0
2020-07-01 14:10:00,52.41,52.43,52.36,52.43,197445.0,52.41,52.43,52.36,52.43,197445.0
2020-07-01 14:15:00,52.42,52.44,52.36,52.44,88724.0,52.42,52.44,52.36,52.44,88724.0
2020-07-01 14:20:00,52.44,52.49,52.41,52.46,163329.0,52.44,52.49,52.41,52.46,163329.0
2020-07-01 14:25:00,52.46,52.5,52.38,52.41,198047.0,52.46,52.5,52.38,52.41,198047.0
2020-07-01 14:30:00,52.42,52.5,52.4,52.44,360938.0,52.42,52.5,52.4,52.44,360938.0
2020-07-01 14:35:00,52.45,52.46,52.37,52.44,144762.0,52.45,52.46,52.37,52.44,144762.0
2020-07-01 14:40:00,52.45,52.47,52.36,52.37,129209.0,52.45,52.47,52.36,52.37,129209.0
2020-07-01 14:45:00,52.37,52.4,52.32,52.38,132343.0,52.37,52.4,52.32,52.38,132343.0
2020-07-01 14:50:00,52.38,52.46,52.36,52.43,175508.0,52.38,52.46,52.36,52.43,175508.0
2020-07-01 14:55:00,52.43,52.47,52.41,52.45,164917.0,52.43,52.47,52.41,52.45,164917.0
2020-07-01 15:00:00,52.45,52.57,52.44,52.55,265445.0,52.45,52.57,52.44,52.55,265445.0
2020-07-01 15:05:00,52.56,52.68,52.53,52.68,346373.0,52.56,52.68,52.53,52.68,346373.0
2020-07-01 15:10:00,52.68,52.68,52.57,52.66,338406.0,52.68,52.68,52.57,52.66,338406.0
2020-07-01 15:15:00,52.66,52.7,52.62,52.7,228667.0,52.66,52.7,52.62,52.7,228667.0
2020-07-01 15:20:00,52.7,52.78,52.68,52.76,489277.0,52.7,52.78,52.68,52.76,489277.0
2020-07-01 15:25:00,52.75,52.82,52.68,52.72,387051.0,52.75,52.82,52.68,52.72,387051.0
2020-07-01 15:30:00,52.72,52.87,52.71,52.78,500303.0,52.72,52.87,52.71,52.78,500303.0
2020-07-01 15:35:00,52.78,52.79,52.6,52.68,475405.0,52.78,52.79,52.6,52.68,475405.0
2020-07-01 15:40:00,52.69,52.76,52.65,52.68,297027.0,52.69,52.76,52.65,52.68,297027.0
2020-07-01 15:45:00,52.67,52.77,52.61,52.77,406923.0,52.67,52.77,52.61,52.77,406923.0
2020-07-01 15:50:00,52.76,52.76,52.54,52.67,738857.0,52.76,52.76,52.54,52.67,738857.0
2020-07-01 15:55:00,52.66,52.7,52.55,52.58,917535.0,52.66,52.7,52.55,52.58,917535.0
2020-07-02 09:30:00,53.06,53.19,52.66,52.78,1810024.0,53.06,53.19,52.66,52.78,1810024.0
2020-07-02 09:35:00,52.79,52.99,52.51,52.66,1059394.0,52.79,52.99,52.51,52.66,1059394.0
2020-07-02 09:40:00,52.66,52.9,52.66,52.84,679723.0,52.66,52.9,52.66,52.84,679723.0
2020-07-02 09:45:00,52.83,52.84,52.51,52.55,782799.0,52.83,52.84,52.51,52.55,782799.0
2020-07-02 09:50:00,52.55,52.67,52.45,52.66,758457.0,52.55,52.67,52.45,52.66,758457.0
2020-07-02 09:55:00,52.65,52.76,52.57,52.67,582941.0,52.65,52.76,52.57,52.67,582941.0
2020-07-02 10:00:00,52.67,52.74,52.43,52.48,586638.0,52.67,52.74,52.43,52.48,586638.0
2020-07-02 10:05:00,52.48,52.66,52.48,52.63,403247.0,52.48,52.66,52.48,52.63,403247.0
2020-07-02 10:10:00,52.63,52.67,52.43,52.52,575620.0,52.63,52.67,52.43,52.52,575620.0
2020-07-02 10:15:00,52.52,52.72,52.51,52.56,496426.0,52.52,52.72,52.51,52.56,496426.0
2020-07-02 10:20:00,52.54,52.68,52.5,52.58,462373.0,52.54,52.68,52.5,52.58,462373.0
2020-07-02 10:25:00,52.57,52.68,52.28,52.33,747181.0,52.57,52.68,52.28,52.33,747181.0
2020-07-02 10:30:00,52.34,52.49,52.29,52.36,423453.0,52.34,52.49,52.29,52.36,423453.0
2020-07-02 10:35:00,52.36,52.45,52.32,52.43,418826.0,52.36,52.45,52.32,52.43,418826.0
2020-07-02 10:40:00,52.43,52.63,52.4,52.6,486423.0,52.43,52.63,52.4,52.6,486423.0
2020-07-02 10:45:00,52.6,52.67,52.52,52.65,392834.0,52.6,52.67,52.52,52.65,392834.0
2020-07-02 10:50:00,52.65,52.68,52.37,52.47,463015.0,52.65,52.68,52.37,52.47,463015.0
2020-07-02 10:55:00,52.47,52.54,52.4,52.51,313055.0,52.47,52.54,52.4,52.51,313055.0
2020-07-02 11:00:00,52.5,52.57,52.28,52.35,464258.0,52.5,52.57,52.28,52.35,464258.0
2020-07-02 11:05:00,52.35,52.44,52.3,52.35,303189.0,52.35,52.44,52.3,52.35,303189.0
2020-07-02 11:10:00,52.37,52.39,52.23,52.34,355411.0,52.37,52.39,52.23,52.34,355411.0
2020-07-02 11:15:00,52.33,52.35,52.23,52.29,288957.0,52.33,52.35,52.23,52.29,288957.0
2020-07-02 11:20:00,52.29,52.31,52.13,52.17,348204.0,52.29,52.31,52.13,52.17,348204.0
2020-07-02 11:25:00,52.17,52.24,52.05,52.14,399699.0,52.17,52.24,52.05,52.14,399699.0
2020-07-02 11:30:00,52.14,52.27,52.08,52.25,418490.0,52.14,52.27,52.08,52.25,418490.0
2020-07-02 11:35:00,52.26,52.34,52.24,52.27,250770.0,52.26,52.34,52.24,52.27,250770.0
2020-07-02 11:40:00,52.28,52.44,52.21,52.42,345376.0,52.28,52.44,52.21,52.42,345376.0
2020-07-02 11:45:00,52.42,52.53,52.39,52.48,312141.0,52.42,52.53,52.39,52.48,312141.0
2020-07-02 11:50:00,52.49,52.5,52.4,52.47,192013.0,52.49,52.5,52.4,52.47,192013.0
2020-07-02 11:55:00,52.47,52.47,52.38,52.43,217028.0,52.47,52.47,52.38,52.43,217028.0
2020-07-02 12:00:00,52.43,52.45,52.26,52.3,291549.0,52.43,52.45,52.26,52.3,291549.0
2020-07-02 12:05:00,52.3,52.33,52.26,52.26,177951.0,52.3,52.33,52.26,52.26,177951.0
2020-07-02 12:10:00,52.27,52.29,52.22,52.25,171566.0,52.27,52.29,52.22,52.25,171566.0
2020-07-02 12:15:00,52.24,52.35,52.19,52.32,280271.0,52.24,52.35,52.19,52.32,280271.0
2020-07-02 12:20:00,52.32,52.39,52.3,52.34,223105.0,52.32,52.39,52.3,52.34,223105.0
2020-07-02 12:25:00,52.34,52.38,52.29,52.38,181890.0,52.34,52.38,52.29,52.38,181890.0
2020-07-02 12:30:00,52.38,52.4,52.28,52.33,164323.0,52.38,52.4,52.28,52.33,164323.0
2020-07-02 12:35:00,52.33,52.37,52.28,52.29,88913.0,52.33,52.37,52.28,52.29,88913.0
2020-07-02 12:40:00,52.29,52.38,52.25,52.37,91799.0,52.29,52.38,52.25,52.37,91799.0
2020-07-02 12:45:00,52.37,52.38,52.25,52.28,117905.0,52.37,52.38,52.25,52.28,117905.0
2020-07-02 12:50:00,52.28,52.32,52.19,52.22,168360.0,52.28,52.32,52.19,52.22,168360.0
2020-07-02 12:55:00,52.22,52.31,52.2,52.31,158496.0,52.22,52.31,52.2,52.31,158496.0
2020-07-02 13:00:00,52.31,52.35,52.27,52.34,118748.0,52.31,52.35,52.27,52.34,118748.0
2020-07-02 13:05:00,52.33,52.35,52.3,52.33,78401.0,52.33,52.35,52.3,52.33,78401.0
2020-07-02 13:10:00,52.33,52.36,52.26,52.35,124990.0,52.33,52.36,52.26,52.35,124990.0
2020-07-02 13:15:00,52.36,52.4,52.33,52.4,129848.0,52.36,52.4,52.33,52.4,129848.0
2020-07-02 13:20:00,52.4,52.49,52.4,52.47,193958.0,52.4,52.49,52.4,52.47,193958.0
2020-07-02 13:25:00,52.46,52.5,52.41,52.47,176293.0,52.46,52.5,52.41,52.47,176293.0
2020-07-02 13:30:00,52.47,52.49,52.44,52.47,103066.0,52.47,52.49,52.44,52.47,103066.0
2020-07-02 13:35:00,52.47,52.47,52.34,52.4,184999.0,52.47,52.47,52.34,52.4,184999.0
2020-07-02 13:40:00,52.41,52.43,52.35,52.38,123818.0,52.41,52.43,52.35,52.38,123818.0
2020-07-02 13:45:00,52.37,52.45,52.35,52.44,136164.0,52.37,52.45,52.35,52.44,136164.0
2020-07-02 13:50:00,52.44,52.45,52.36,52.39,190288.0,52.44,52.45,52.36,52.39,190288.0
2020-07-02 13:55:00,52.39,52.39,52.28,52.33,238235.0,52.39,52.39,52.28,52.33,238235.0
2020-07-02 14:00:00,52.33,52.37,52.24,52.27,218458.0,52.33,52.37,52.24,52.27,218458.0
2020-07-02 14:05:00,52.28,52.32,52.25,52.27,142177.0,52.28,52.32,52.25,52.27,142177.0
2020-07-02 14:10:00,52.27,52.35,52.23,52.33,121064.0,52.27,52.35,52.23,52.33,121064.0
2020-07-02 14:15:00,52.34,52.38,52.31,52.36,131556.0,52.34,52.38,52.31,52.36,131556.0
2020-07-02 14:20:00,52.35,52.4,52.33,52.4,137591.0,52.35,52.4,52.33,52.4,137591.0
2020-07-02 14:25:00,52.39,52.42,52.36,52.39,210291.0,52.39,52.42,52.36,52.39,210291.0
2020-07-02 14:30:00,52.39,52.46,52.36,52.46,181568.0,52.39,52.46,52.36,52.46,181568.0
2020-07-02 14:35:00,52.45,52.48,52.39,52.4,212183.0,52.45,52.48,52.39,52.4,212183.0
2020-07-02 14:40:00,52.4,52.48,52.38,52.48,152598.0,52.4,52.48,52.38,52.48,152598.0
2020-07-02 14:45:00,52.47,52.53,52.45,52.52,194547.0,52.47,52.53,52.45,52.52,194547.0
2020-07-02 14:50:00,52.53,52.59,52.49,52.53,336927.0,52.53,52.59,52.49,52.53,336927.0
2020-07-02 14:55:00,52.53,52.58,52.52,52.58,151336.0,52.53,52.58,52.52,52.58,151336.0
2020-07-02 15:00:00,52.58,52.6,52.48,52.5,217920.0,52.58,52.6,52.48,52.5,217920.0
2020-07-02 15:05:00,52.51,52.52,52.45,52.47,207591.0,52.51,52.52,52.45,52.47,207591.0
2020-07-02 15:10:00,52.46,52.5,52.42,52.44,180497.0,52.46,52.5,52.42,52.44,180497.0
2020-07-02 15:15:00,52.45,52.47,52.37,52.43,272589.0,52.45,52.47,52.37,52.43,272589.0
2020-07-02 15:20:00,52.43,52.5,52.41,52.49,223848.0,52.43,52.5,52.41,52.49,223848.0
2020-07-02 15:25:00,52.49,52.5,52.42,52.44,183390.0,52.49,52.5,52.42,52.44,183390.0
2020-07-02 15:30:00,52.44,52.52,52.35,52.48,281768.0,52.44,52.52,52.35,52.48,281768.0
2020-07-02 15:35:00,52.48,52.5,52.43,52.47,269795.0,52.48,52.5,52.43,52.47,269795.0
2020-07-02 15:40:00,52.47,52.48,52.36,52.38,327125.0,52.47,52.48,52.36,52.38,327125.0
2020-07-02 15:45:00,52.38,52.43,52.31,52.31,389509.0,52.38,52.43,52.31,52.31,389509.0
2020-07-02 15:50:00,52.32,52.34,52.21,52.25,632848.0,52.32,52.34,52.21,52.25,632848.0
2020-07-02 15:55:00,52.25,52.37,52.24,52.33,929446.0,52.25,52.37,52.24,52.33,929446.0
2020-07-06 09:30:00,52.79,52.97,52.59,52.71,1551798.0,52.79,52.97,52.59,52.71,1551798.0
2020-07-06 09:35:00,52.71,53.16,52.66,52.88,1203799.0,52.71,53.16,52.66,52.88,1203799.0
2020-07-06 09:40:00,52.89,53.22,52.86,53.0,983696.0,52.89,53.22,52.86,53.0,983696.0
2020-07-06 09:45:00,53.01,53.05,52.53,52.59,884334.0,53.01,53.05,52.53,52.59,884334.0
2020-07-06 09:50:00,52.6,52.62,52.33,52.47,1009145.0,52.6,52.62,52.33,52.47,1009145.0
2020-07-06 09:55:00,52.46,52.63,52.43,52.54,762016.0,52.46,52.63,52.43,52.54,762016.0
2020-07-06 10:00:00,52.55,52.8,52.41,52.71,849162.0,52.55,52.8,52.41,52.71,849162.0
2020-07-06 10:05:00,52.71,52.8,52.61,52.77,700553.0,52.71,52.8,52.61,52.77,700553.0
2020-07-06 10:10:00,52.78,52.99,52.77,52.94,827248.0,52.78,52.99,52.77,52.94,827248.0
2020-07-06 10:15:00,52.93,53.02,52.79,52.84,555327.0,52.93,53.02,52.79,52.84,555327.0
2020-07-06 10:20:00,52.85,52.87,52.68,52.74,440784.0,52.85,52.87,52.68,52.74,440784.0
2020-07-06 10:25:00,52.75,52.83,52.64,52.72,450442.0,52.75,52.83,52.64,52.72,450442.0
2020-07-06 10:30:00,52.72,52.96,52.63,52.9,486770.0,52.72,52.96,52.63,52.9,486770.0
2020-07-06 10:35:00,52.9,52.93,52.74,52.77,273629.0,52.9,52.93,52.74,52.77,273629.0
2020-07-06 10:40:00,52.77,52.8,52.64,52.71,322857.0,52.77,52.8,52.64,52.71,322857.0
2020-07-06 10:45:00,52.72,52.84,52.63,52.83,263433.0,52.72,52.84,52.63,52.83,263433.0
2020-07-06 10:50:00,52.83,52.84,52.7,52.76,218233.0,52.83,52.84,52.7,52.76,218233.0
2020-07-06 10:55:00,52.76,52.92,52.75,52.86,307903.0,52.76,52.92,52.75,52.86,307903.0
2020-07-06 11:00:00,52.86,52.88,52.79,52.8,237099.0,52.86,52.88,52.79,52.8,237099.0
2020-07-06 11:05:00,52.79,52.87,52.77,52.86,254135.0,52.79,52.87,52.77,52.86,254135.0
2020-07-06 11:10:00,52.86,52.9,52.8,52.83,249292.0,52.86,52.9,52.8,52.83,249292.0
2020-07-06 11:15:00,52.83,52.89,52.81,52.88,194308.0,52.83,52.89,52.81,52.88,194308.0
2020-07-06 11:20:00,52.88,52.97,52.83,52.96,340150.0,52.88,52.97,52.83,52.96,340150.0
2020-07-06 11:25:00,52.96,53.13,52.93,53.1,774988.0,52.96,53.13,52.93,53.1,774988.0
2020-07-06 11:30:00,53.1,53.19,53.03,53.19,586854.0,53.1,53.19,53.03,53.19,586854.0
2020-07-06 11:35:00,53.19,53.4,53.18,53.22,1220686.0,53.19,53.4,53.18,53.22,1220686.0
2020-07-06 11:40:00,53.22,53.37,53.22,53.32,488464.0,53.22,53.37,53.22,53.32,488464.0
2020-07-06 11:45:00,53.32,53.44,53.23,53.41,554765.0,53.32,53.44,53.23,53.41,554765.0
2020-07-06 11:50:00,53.4,53.52,53.36,53.41,828536.0,53.4,53.52,53.36,53.41,828536.0
2020-07-06 11:55:00,53.41,53.48,53.24,53.26,453097.0,53.41,53.48,53.24,53.26,453097.0
2020-07-06 12:00:00,53.27,53.35,53.23,53.32,357445.0,53.27,53.35,53.23,53.32,357445.0
2020-07-06 12:05:00,53.32,53.35,53.07,53.16,436463.0,53.32,53.35,53.07,53.16,436463.0
2020-07-06 12:10:00,53.15,53.21,53.1,53.14,207395.0,53.15,53.21,53.1,53.14,207395.0
2020-07-06 12:15:00,53.14,53.24,53.13,53.19,280602.0,53.14,53.24,53.13,53.19,280602.0
2020-07-06 12:20:00,53.19,53.22,52.97,53.09,386618.0,53.19,53.22,52.97,53.09,386618.0
2020-07-06 12:25:00,53.09,53.13,53.05,53.08,223276.0,53.09,53.13,53.05,53.08,223276.0
2020-07-06 12:30:00,53.08,53.11,53.01,53.07,188697.0,53.08,53.11,53.01,53.07,188697.0
2020-07-06 12:35:00,53.07,53.17,53.06,53.16,185694.0,53.07,53.17,53.06,53.16,185694.0
2020-07-06 12:40:00,53.16,53.32,53.15,53.31,271805.0,53.16,53.32,53.15,53.31,271805.0
2020-07-06 12:45:00,53.31,53.36,53.29,53.36,189109.0,53.31,53.36,53.29,53.36,189109.0
2020-07-06 12:50:00,53.36,53.43,53.33,53.34,317474.0,53.36,53.43,53.33,53.34,317474.0
2020-07-06 12:55:00,53.34,53.51,53.32,53.46,524580.0,53.34,53.51,53.32,53.46,524580.0
2020-07-06 13:00:00,53.46,53.51,53.42,53.5,264880.0,53.46,53.51,53.42,53.5,264880.0
2020-07-06 13:05:00,53.49,53.5,53.36,53.38,322910.0,53.49,53.5,53.36,53.38,322910.0
2020-07-06 13:10:00,53.38,53.39,53.24,53.27,286542.0,53.38,53.39,53.24,53.27,286542.0
2020-07-06 13:15:00,53.28,53.28,53.13,53.14,500250.0,53.28,53.28,53.13,53.14,500250.0
2020-07-06 13:20:00,53.14,53.18,53.07,53.16,584395.0,53.14,53.18,53.07,53.16,584395.0
2020-07-06 13:25:00,53.16,53.29,53.16,53.27,476466.0,53.16,53.29,53.16,53.27,476466.0
2020-07-06 13:30:00,53.28,53.37,53.24,53.33,268899.0,53.28,53.37,53.24,53.33,268899.0
2020-07-06 13:35:00,53.34,53.35,53.25,53.32,140300.0,53.34,53.35,53.25,53.32,140300.0
2020-07-06 13:40:00,53.32,53.43,53.3,53.41,197002.0,53.32,53.43,53.3,53.41,197002.0
2020-07-06 13:45:00,53.42,53.44,53.28,53.29,228000.0,53.42,53.44,53.28,53.29,228000.0
2020-07-06 13:50:00,53.29,53.29,53.18,53.21,264260.0,53.29,53.29,53.18,53.21,264260.0
2020-07-06 13:55:00,53.21,53.25,53.19,53.21,136096.0,53.21,53.25,53.19,53.21,136096.0
2020-07-06 14:00:00,53.2,53.22,53.08,53.12,295706.0,53.2,53.22,53.08,53.12,295706.0
2020-07-06 14:05:00,53.11,53.14,53.03,53.08,223746.0,53.11,53.14,53.03,53.08,223746.0
2020-07-06 14:10:00,53.07,53.1,52.96,52.97,298496.0,53.07,53.1,52.96,52.97,298496.0
2020-07-06 14:15:00,52.97,53.01,52.85,52.91,360154.0,52.97,53.01,52.85,52.91,360154.0
2020-07-06 14:20:00,52.91,52.99,52.82,52.98,278607.0,52.91,52.99,52.82,52.98,278607.0
2020-07-06 14:25:00,52.98,52.99,52.92,52.97,151525.0,52.98,52.99,52.92,52.97,151525.0
2020-07-06 14:30:00,52.97,53.15,52.95,53.15,353147.0,52.97,53.15,52.95,53.15,353147.0
2020-07-06 14:35:00,53.14,53.18,53.12,53.17,186613.0,53.14,53.18,53.12,53.17,186613.0
2020-07-06 14:40:00,53.16,53.21,53.13,53.19,212762.0,53.16,53.21,53.13,53.19,212762.0
2020-07-06 14:45:00,53.18,53.2,53.04,53.13,276598.0,53.18,53.2,53.04,53.13,276598.0
2020-07-06 14:50:00,53.12,53.13,53.04,53.11,146332.0,53.12,53.13,53.04,53.11,146332.0
2020-07-06 14:55:00,53.11,53.16,53.06,53.13,206800.0,53.11,53.16,53.06,53.13,206800.0
2020-07-06 15:00:00,53.13,53.18,53.01,53.07,210133.0,53.13,53.18,53.01,53.07,210133.0
2020-07-06 15:05:00,53.07,53.1,52.92,53.01,243474.0,53.07,53.1,52.92,53.01,243474.0
2020-07-06 15:10:00,53.01,53.14,52.98,53.14,272464.0,53.01,53.14,52.98,53.14,272464.0
2020-07-06 15:15:00,53.14,53.23,53.09,53.23,251730.0,53.14,53.23,53.09,53.23,251730.0
2020-07-06 15:20:00,53.23,53.28,53.17,53.26,242983.0,53.23,53.28,53.17,53.26,242983.0
2020-07-06 15:25:00,53.27,53.33,53.23,53.32,313914.0,53.27,53.33,53.23,53.32,313914.0
2020-07-06 15:30:00,53.32,53.35,53.24,53.34,240682.0,53.32,53.35,53.24,53.34,240682.0
2020-07-06 15:35:00,53.34,53.39,53.29,53.3,305292.0,53.34,53.39,53.29,53.3,305292.0
2020-07-06 15:40:00,53.3,53.36,53.26,53.32,254343.0,53.3,53.36,53.26,53.32,254343.0
2020-07-06 15:45:00,53.31,53.39,53.3,53.38,396720.0,53.31,53.39,53.3,53.38,396720.0
2020-07-06 15:50:00,53.38,53.45,53.33,53.39,528475.0,53.38,53.45,53.33,53.39,528475.0
2020-07-06 15:55:00,53.38,53.44,53.34,53.38,712931.0,53.38,53.44,53.34,53.38,712931.0
2020-07-07 09:30:00,53.35,53.79,53.28,53.66,1405920.0,53.35,53.79,53.28,53.66,1405920.0
2020-07-07 09:35:00,53.65,53.68,53.46,53.57,834338.0,53.65,53.68,53.46,53.57,834338.0
2020-07-07 09:40:00,53.58,54.04,53.54,53.96,1168935.0,53.58,54.04,53.54,53.96,1168935.0
2020-07-07 09:45:00,53.97,54.17,53.84,53.96,1110434.0,53.97,54.17,53.84,53.96,1110434.0
2020-07-07 09:50:00,53.96,53.96,53.71,53.77,765184.0,53.96,53.96,53.71,53.77,765184.0
2020-07-07 09:55:00,53.76,53.96,53.64,53.67,888538.0,53.76,53.96,53.64,53.67,888538.0
2020-07-07 10:00:00,53.68,53.78,53.54,53.62,573339.0,53.68,53.78,53.54,53.62,573339.0
2020-07-07 10:05:00,53.62,53.63,53.36,53.44,723505.0,53.62,53.63,53.36,53.44,723505.0
2020-07-07 10:10:00,53.44,53.64,53.36,53.57,605793.0,53.44,53.64,53.36,53.57,605793.0
2020-07-07 10:15:00,53.58,53.79,53.5,53.73,463607.0,53.58,53.79,53.5,53.73,463607.0
2020-07-07 10:20:00,53.74,53.85,53.62,53.73,411216.0,53.74,53.85,53.62,53.73,411216.0
2020-07-07 10:25:00,53.73,53.74,53.57,53.59,305692.0,53.73,53.74,53.57,53.59,305692.0
2020-07-07 10:30:00,53.6,53.73,53.41,53.43,507129.0,53.6,53.73,53.41,53.43,507129.0
2020-07-07 10:35:00,53.42,53.49,53.25,53.27,538006.0,53.42,53.49,53.25,53.27,538006.0
2020-07-07 10:40:00,53.28,53.49,53.25,53.42,463369.0,53.28,53.49,53.25,53.42,463369.0
2020-07-07 10:45:00,53.41,53.54,53.27,53.52,449422.0,53.41,53.54,53.27,53.52,449422.0
2020-07-07 10:50:00,53.54,53.57,53.4,53.51,271741.0,53.54,53.57,53.4,53.51,271741.0
2020-07-07 10:55:00,53.5,53.55,53.43,53.49,196102.0,53.5,53.55,53.43,53.49,196102.0
2020-07-07 11:00:00,53.5,53.67,53.48,53.63,284310.0,53.5,53.67,53.48,53.63,284310.0
2020-07-07 11:05:00,53.63,53.7,53.57,53.63,227555.0,53.63,53.7,53.57,53.63,227555.0
2020-07-07 11:10:00,53.65,53.71,53.55,53.63,291782.0,53.65,53.71,53.55,53.63,291782.0
2020-07-07 11:15:00,53.64,53.75,53.63,53.66,289670.0,53.64,53.75,53.63,53.66,289670.0
2020-07-07 11:20:00,53.66,53.68,53.52,53.53,237124.0,53.66,53.68,53.52,53.53,237124.0
2020-07-07 11:25:00,53.52,53.55,53.42,53.44,262430.0,53.52,53.55,53.42,53.44,262430.0
2020-07-07 11:30:00,53.45,53.52,53.26,53.28,370590.0,53.45,53.52,53.26,53.28,370590.0
2020-07-07 11:35:00,53.28,53.36,53.19,53.27,407868.0,53.28,53.36,53.19,53.27,407868.0
2020-07-07 11:40:00,53.27,53.37,53.26,53.31,445754.0,53.27,53.37,53.26,53.31,445754.0
2020-07-07 11:45:00,53.31,53.48,53.29,53.47,445608.0,53.31,53.48,53.29,53.47,445608.0
2020-07-07 11:50:00,53.47,53.57,53.42,53.56,355810.0,53.47,53.57,53.42,53.56,355810.0
2020-07-07 11:55:00,53.55,53.64,53.49,53.53,398444.0,53.55,53.64,53.49,53.53,398444.0
2020-07-07 12:00:00,53.53,53.56,53.43,53.44,224752.0,53.53,53.56,53.43,53.44,224752.0
2020-07-07 12:05:00,53.45,53.48,53.4,53.43,211979.0,53.45,53.48,53.4,53.43,211979.0
2020-07-07 12:10:00,53.43,53.46,53.32,53.33,318475.0,53.43,53.46,53.32,53.33,318475.0
2020-07-07 12:15:00,53.33,53.42,53.28,53.4,333726.0,53.33,53.42,53.28,53.4,333726.0
2020-07-07 12:20:00,53.41,53.44,53.23,53.25,337973.0,53.41,53.44,53.23,53.25,337973.0
2020-07-07 12:25:00,53.25,53.44,53.24,53.41,318188.0,53.25,53.44,53.24,53.41,318188.0
2020-07-07 12:30:00,53.41,53.53,53.4,53.45,371943.0,53.41,53.53,53.4,53.45,371943.0
2020-07-07 12:35:00,53.46,53.5,53.43,53.48,204745.0,53.46,53.5,53.43,53.48,204745.0
2020-07-07 12:40:00,53.48,53.5,53.35,53.37,219781.0,53.48,53.5,53.35,53.37,219781.0
2020-07-07 12:45:00,53.38,53.54,53.35,53.52,266394.0,53.38,53.54,53.35,53.52,266394.0
2020-07-07 12:50:00,53.52,53.6,53.48,53.52,297100.0,53.52,53.6,53.48,53.52,297100.0
2020-07-07 12:55:00,53.52,53.66,53.51,53.63,256867.0,53.52,53.66,53.51,53.63,256867.0
2020-07-07 13:00:00,53.63,53.66,53.53,53.59,228644.0,53.63,53.66,53.53,53.59,228644.0
2020-07-07 13:05:00,53.59,53.62,53.39,53.43,331380.0,53.59,53.62,53.39,53.43,331380.0
2020-07-07 13:10:00,53.41,53.47,53.35,53.45,198861.0,53.41,53.47,53.35,53.45,198861.0
2020-07-07 13:15:00,53.45,53.5,53.42,53.48,146997.0,53.45,53.5,53.42,53.48,146997.0
2020-07-07 13:20:00,53.48,53.5,53.44,53.48,134065.0,53.48,53.5,53.44,53.48,134065.0
2020-07-07 13:25:00,53.49,53.54,53.38,53.48,261690.0,53.49,53.54,53.38,53.48,261690.0
2020-07-07 13:30:00,53.49,53.59,53.44,53.57,156865.0,53.49,53.59,53.44,53.57,156865.0
2020-07-07 13:35:00,53.56,53.58,53.5,53.53,115573.0,53.56,53.58,53.5,53.53,115573.0
2020-07-07 13:40:00,53.52,53.65,53.49,53.61,235971.0,53.52,53.65,53.49,53.61,235971.0
2020-07-07 13:45:00,53.6,53.61,53.5,53.53,153588.0,53.6,53.61,53.5,53.53,153588.0
2020-07-07 13:50:00,53.53,53.55,53.3,53.34,267039.0,53.53,53.55,53.3,53.34,267039.0
2020-07-07 13:55:00,53.34,53.42,53.32,53.41,330762.0,53.34,53.42,53.32,53.41,330762.0
2020-07-07 14:00:00,53.41,53.42,53.3,53.32,190590.0,53.41,53.42,53.3,53.32,190590.0
2020-07-07 14:05:00,53.31,53.43,53.27,53.4,235363.0,53.31,53.43,53.27,53.4,235363.0
2020-07-07 14:10:00,53.4,53.46,53.38,53.45,138048.0,53.4,53.46,53.38,53.45,138048.0
2020-07-07 14:15:00,53.44,53.48,53.36,53.39,138619.0,53.44,53.48,53.36,53.39,138619.0
2020-07-07 14:20:00,53.39,53.42,53.22,53.32,348631.0,53.39,53.42,53.22,53.32,348631.0
2020-07-07 14:25:00,53.32,53.36,53.21,53.25,225227.0,53.32,53.36,53.21,53.25,225227.0
2020-07-07 14:30:00,53.25,53.25,53.16,53.19,241340.0,53.25,53.25,53.16,53.19,241340.0
2020-07-07 14:35:00,53.19,53.24,53.09,53.1,319368.0,53.19,53.24,53.09,53.1,319368.0
2020-07-07 14:40:00,53.1,53.23,53.09,53.23,222517.0,53.1,53.23,53.09,53.23,222517.0
2020-07-07 14:45:00,53.23,53.24,53.17,53.2,165351.0,53.23,53.24,53.17,53.2,165351.0
2020-07-07 14:50:00,53.19,53.23,53.07,53.11,226608.0,53.19,53.23,53.07,53.11,226608.0
2020-07-07 14:55:00,53.11,53.28,53.08,53.26,212847.0,53.11,53.28,53.08,53.26,212847.0
2020-07-07 15:00:00,53.26,53.26,53.1,53.14,253933.0,53.26,53.26,53.1,53.14,253933.0
2020-07-07 15:05:00,53.14,53.22,53.07,53.14,229215.0,53.14,53.22,53.07,53.14,229215.0
2020-07-07 15:10:00,53.15,53.21,53.07,53.08,213272.0,53.15,53.21,53.07,53.08,213272.0
2020-07-07 15:15:00,53.07,53.2,53.03,53.18,262928.0,53.07,53.2,53.03,53.18,262928.0
2020-07-07 15:20:00,53.18,53.29,53.16,53.25,269003.0,53.18,53.29,53.16,53.25,269003.0
2020-07-07 15:25:00,53.25,53.27,53.18,53.21,147849.0,53.25,53.27,53.18,53.21,147849.0
2020-07-07 15:30:00,53.21,53.35,53.17,53.34,299846.0,53.21,53.35,53.17,53.34,299846.0
2020-07-07 15:35:00,53.33,53.34,53.23,53.26,187162.0,53.33,53.34,53.23,53.26,187162.0
2020-07-07 15:40:00,53.26,53.26,53.14,53.16,320604.0,53.26,53.26,53.14,53.16,320604.0
2020-07-07 15:45:00,53.15,53.18,53.1,53.18,276203.0,53.15,53.18,53.1,53.18,276203.0
2020-07-07 15:50:00,53.18,53.18,52.87,52.89,883787.0,53.18,53.18,52.87,52.89,883787.0
2020-07-07 15:55:00,52.89,53.0,52.86,52.93,856128.0,52.89,53.0,52.86,52.93,856128.0
2020-07-08 09:30:00,53.05,53.32,52.77,53.16,1322686.0,53.05,53.32,52.77,53.16,1322686.0
2020-07-08 09:35:00,53.16,53.24,52.78,52.85,686962.0,53.16,53.24,52.78,52.85,686962.0
2020-07-08 09:40:00,52.85,52.9,52.67,52.83,806683.0,52.85,52.9,52.67,52.83,806683.0
2020-07-08 09:45:00,52.84,52.96,52.71,52.85,582180.0,52.84,52.96,52.71,52.85,582180.0
2020-07-08 09:50:00,52.86,52.87,52.57,52.62,687573.0,52.86,52.87,52.57,52.62,687573.0
2020-07-08 09:55:00,52.62,52.68,52.44,52.52,979332.0,52.62,52.68,52.44,52.52,979332.0
2020-07-08 10:00:00,52.53,52.57,52.41,52.45,952533.0,52.53,52.57,52.41,52.45,952533.0
2020-07-08 10:05:00,52.46,52.59,52.36,52.55,735183.0,52.46,52.59,52.36,52.55,735183.0
2020-07-08 10:10:00,52.54,52.77,52.52,52.69,728419.0,52.54,52.77,52.52,52.69,728419.0
2020-07-08 10:15:00,52.69,52.72,52.53,52.69,562488.0,52.69,52.72,52.53,52.69,562488.0
2020-07-08 10:20:00,52.69,52.71,52.46,52.47,473880.0,52.69,52.71,52.46,52.47,473880.0
2020-07-08 10:25:00,52.46,52.54,52.26,52.36,878108.0,52.46,52.54,52.26,52.36,878108.0
2020-07-08 10:30:00,52.34,52.46,52.31,52.45,529123.0,52.34,52.46,52.31,52.45,529123.0
2020-07-08 10:35:00,52.45,52.49,52.38,52.45,328014.0,52.45,52.49,52.38,52.45,328014.0
2020-07-08 10:40:00,52.45,52.57,52.38,52.52,393601.0,52.45,52.57,52.38,52.52,393601.0
2020-07-08 10:45:00,52.52,52.65,52.39,52.62,334607.0,52.52,52.65,52.39,52.62,334607.0
2020-07-08 10:50:00,52.61,52.73,52.59,52.72,385648.0,52.61,52.73,52.59,52.72,385648.0
2020-07-08 10:55:00,52.72,52.84,52.67,52.82,387389.0,52.72,52.84,52.67,52.82,387389.0
2020-07-08 11:00:00,52.82,52.85,52.59,52.6,574646.0,52.82,52.85,52.59,52.6,574646.0
2020-07-08 11:05:00,52.59,52.67,52.51,52.53,348971.0,52.59,52.67,52.51,52.53,348971.0
2020-07-08 11:10:00,52.53,52.59,52.51,52.58,229171.0,52.53,52.59,52.51,52.58,229171.0
2020-07-08 11:15:00,52.58,52.62,52.35,52.36,367228.0,52.58,52.62,52.35,52.36,367228.0
2020-07-08 11:20:00,52.37,52.41,52.07,52.21,710169.0,52.37,52.41,52.07,52.21,710169.0
2020-07-08 11:25:00,52.21,52.3,52.12,52.27,352427.0,52.21,52.3,52.12,52.27,352427.0
2020-07-08 11:30:00,52.27,52.39,52.25,52.36,349821.0,52.27,52.39,52.25,52.36,349821.0
2020-07-08 11:35:00,52.36,52.49,52.31,52.47,335679.0,52.36,52.49,52.31,52.47,335679.0
2020-07-08 11:40:00,52.47,52.57,52.41,52.56,316156.0,52.47,52.57,52.41,52.56,316156.0
2020-07-08 11:45:00,52.56,52.62,52.49,52.53,317768.0,52.56,52.62,52.49,52.53,317768.0
2020-07-08 11:50:00,52.53,52.56,52.45,52.55,214768.0,52.53,52.56,52.45,52.55,214768.0
2020-07-08 11:55:00,52.56,52.65,52.5,52.63,283732.0,52.56,52.65,52.5,52.63,283732.0
2020-07-08 12:00:00,52.64,52.69,52.58,52.66,339159.0,52.64,52.69,52.58,52.66,339159.0
2020-07-08 12:05:00,52.66,52.78,52.66,52.68,332070.0,52.66,52.78,52.66,52.68,332070.0
2020-07-08 12:10:00,52.69,52.72,52.58,52.59,212289.0,52.69,52.72,52.58,52.59,212289.0
2020-07-08 12:15:00,52.59,52.71,52.54,52.69,271922.0,52.59,52.71,52.54,52.69,271922.0
2020-07-08 12:20:00,52.69,52.74,52.67,52.71,254052.0,52.69,52.74,52.67,52.71,254052.0
2020-07-08 12:25:00,52.71,52.8,52.71,52.77,303076.0,52.71,52.8,52.71,52.77,303076.0
2020-07-08 12:30:00,52.77,52.9,52.75,52.87,314642.0,52.77,52.9,52.75,52.87,314642.0
2020-07-08 12:35:00,52.86,52.93,52.79,52.92,312481.0,52.86,52.93,52.79,52.92,312481.0
2020-07-08 12:40:00,52.93,53.01,52.76,52.82,570953.0,52.93,53.01,52.76,52.82,570953.0
2020-07-08 12:45:00,52.82,52.85,52.79,52.85,158249.0,52.82,52.85,52.79,52.85,158249.0
2020-07-08 12:50:00,52.85,53.0,52.85,53.0,310329.0,52.85,53.0,52.85,53.0,310329.0
2020-07-08 12:55:00,52.99,53.17,52.97,53.1,587017.0,52.99,53.17,52.97,53.1,587017.0
2020-07-08 13:00:00,53.1,53.12,53.02,53.02,223240.0,53.1,53.12,53.02,53.02,223240.0
2020-07-08 13:05:00,53.01,53.07,53.0,53.04,237821.0,53.01,53.07,53.0,53.04,237821.0
2020-07-08 13:10:00,53.03,53.09,52.99,53.03,302575.0,53.03,53.09,52.99,53.03,302575.0
2020-07-08 13:15:00,53.03,53.04,52.79,52.79,448642.0,53.03,53.04,52.79,52.79,448642.0
2020-07-08 13:20:00,52.79,52.87,52.71,52.72,480157.0,52.79,52.87,52.71,52.72,480157.0
2020-07-08 13:25:00,52.73,52.85,52.65,52.82,635783.0,52.73,52.85,52.65,52.82,635783.0
2020-07-08 13:30:00,52.82,52.93,52.78,52.9,316972.0,52.82,52.93,52.78,52.9,316972.0
2020-07-08 13:35:00,52.9,52.95,52.83,52.95,310755.0,52.9,52.95,52.83,52.95,310755.0
2020-07-08 13:40:00,52.94,52.95,52.79,52.8,193882.0,52.94,52.95,52.79,52.8,193882.0
2020-07-08 13:45:00,52.8,52.87,52.75,52.82,210788.0,52.8,52.87,52.75,52.82,210788.0
2020-07-08 13:50:00,52.83,52.84,52.7,52.71,149604.0,52.83,52.84,52.7,52.71,149604.0
2020-07-08 13:55:00,52.72,52.77,52.65,52.69,223333.0,52.72,52.77,52.65,52.69,223333.0
2020-07-08 14:00:00,52.69,52.8,52.58,52.61,267805.0,52.69,52.8,52.58,52.61,267805.0
2020-07-08 14:05:00,52.6,52.66,52.56,52.6,228127.0,52.6,52.66,52.56,52.6,228127.0
2020-07-08 14:10:00,52.59,52.75,52.56,52.71,186827.0,52.59,52.75,52.56,52.71,186827.0
2020-07-08 14:15:00,52.71,52.76,52.67,52.69,145212.0,52.71,52.76,52.67,52.69,145212.0
2020-07-08 14:20:00,52.68,52.76,52.61,52.69,234679.0,52.68,52.76,52.61,52.69,234679.0
2020-07-08 14:25:00,52.7,52.71,52.57,52.65,280527.0,52.7,52.71,52.57,52.65,280527.0
2020-07-08 14:30:00,52.65,52.68,52.6,52.62,213785.0,52.65,52.68,52.6,52.62,213785.0
2020-07-08 14:35:00,52.62,52.75,52.57,52.74,248447.0,52.62,52.75,52.57,52.74,248447.0
2020-07-08 14:40:00,52.75,52.76,52.62,52.74,279078.0,52.75,52.76,52.62,52.74,279078.0
2020-07-08 14:45:00,52.73,52.81,52.69,52.77,249582.0,52.73,52.81,52.69,52.77,249582.0
2020-07-08 14:50:00,52.77,52.83,52.68,52.7,297582.0,52.77,52.83,52.68,52.7,297582.0
2020-07-08 14:55:00,52.7,52.94,52.69,52.9,319138.0,52.7,52.94,52.69,52.9,319138.0
2020-07-08 15:00:00,52.9,52.96,52.88,52.93,255897.0,52.9,52.96,52.88,52.93,255897.0
2020-07-08 15:05:00,52.93,52.99,52.91,52.99,295720.0,52.93,52.99,52.91,52.99,295720.0
2020-07-08 15:10:00,52.98,53.08,52.98,53.06,346817.0,52.98,53.08,52.98,53.06,346817.0
2020-07-08 15:15:00,53.06,53.12,53.04,53.11,281064.0,53.06,53.12,53.04,53.11,281064.0
2020-07-08 15:20:00,53.12,53.2,53.1,53.18,372609.0,53.12,53.2,53.1,53.18,372609.0
2020-07-08 15:25:00,53.17,53.18,53.07,53.1,290035.0,53.17,53.18,53.07,53.1,290035.0
2020-07-08 15:30:00,53.1,53.19,53.09,53.18,320670.0,53.1,53.19,53.09,53.18,320670.0
2020-07-08 15:35:00,53.18,53.24,53.08,53.13,503495.0,53.18,53.24,53.08,53.13,503495.0
2020-07-08 15:40:00,53.13,53.17,53.03,53.09,351897.0,53.13,53.17,53.03,53.09,351897.0
2020-07-08 15:45:00,53.08,53.18,53.08,53.15,397840.0,53.08,53.18,53.08,53.15,397840.0
2020-07-08 15:50:00,53.14,53.38,53.13,53.38,724693.0,53.14,53.38,53.13,53.38,724693.0
2020-07-08 15:55:00,53.38,53.47,53.35,53.43,875810.0,53.38,53.47,53.35,53.43,875810.0
2020-07-09 09:30:00,53.53,53.86,53.46,53.86,1443718.0,53.53,53.86,53.46,53.86,1443718.0
2020-07-09 09:35:00,53.86,53.9,53.31,53.54,984251.0,53.86,53.9,53.31,53.54,984251.0
2020-07-09 09:40:00,53.53,53.85,53.42,53.74,863401.0,53.53,53.85,53.42,53.74,863401.0
2020-07-09 09:45:00,53.74,54.05,53.74,54.01,1482020.0,53.74,54.05,53.74,54.01,1482020.0
2020-07-09 09:50:00,54.02,54.41,54.01,54.35,1418007.0,54.02,54.41,54.01,54.35,1418007.0
2020-07-09 09:55:00,54.36,54.7,54.27,54.68,1385874.0,54.36,54.7,54.27,54.68,1385874.0
2020-07-09 10:00:00,54.68,54.87,54.61,54.81,1512746.0,54.68,54.87,54.61,54.81,1512746.0
2020-07-09 10:05:00,54.81,55.18,54.79,54.97,2027339.0,54.81,55.18,54.79,54.97,2027339.0
2020-07-09 10:10:00,54.97,55.26,54.9,55.23,1534768.0,54.97,55.26,54.9,55.23,1534768.0
2020-07-09 10:15:00,55.22,55.23,54.84,54.96,1458138.0,55.22,55.23,54.84,54.96,1458138.0
2020-07-09 10:20:00,54.96,55.32,54.87,55.26,1585479.0,54.96,55.32,54.87,55.26,1585479.0
2020-07-09 10:25:00,55.27,55.8,55.25,55.66,2181075.0,55.27,55.8,55.25,55.66,2181075.0
2020-07-09 10:30:00,55.65,55.96,55.58,55.81,1806848.0,55.65,55.96,55.58,55.81,1806848.0
2020-07-09 10:35:00,55.8,56.18,55.75,55.91,2116490.0,55.8,56.18,55.75,55.91,2116490.0
2020-07-09 10:40:00,55.9,55.99,55.35,55.42,1979344.0,55.9,55.99,55.35,55.42,1979344.0
2020-07-09 10:45:00,55.43,55.75,55.31,55.32,1605442.0,55.43,55.75,55.31,55.32,1605442.0
2020-07-09 10:50:00,55.33,55.6,55.21,55.53,1175392.0,55.33,55.6,55.21,55.53,1175392.0
2020-07-09 10:55:00,55.54,55.55,54.85,54.88,1589291.0,55.54,55.55,54.85,54.88,1589291.0
2020-07-09 11:00:00,54.89,55.11,54.62,54.76,1571755.0,54.89,55.11,54.62,54.76,1571755.0
2020-07-09 11:05:00,54.76,55.23,54.66,55.23,1757390.0,54.76,55.23,54.66,55.23,1757390.0
2020-07-09 11:10:00,55.23,55.28,54.91,55.06,1089571.0,55.23,55.28,54.91,55.06,1089571.0
2020-07-09 11:15:00,55.05,55.13,54.82,54.85,699501.0,55.05,55.13,54.82,54.85,699501.0
2020-07-09 11:20:00,54.85,55.09,54.84,55.07,593454.0,54.85,55.09,54.84,55.07,593454.0
2020-07-09 11:25:00,55.08,55.24,54.84,55.21,845271.0,55.08,55.24,54.84,55.21,845271.0
2020-07-09 11:30:00,55.22,55.42,55.07,55.38,812609.0,55.22,55.42,55.07,55.38,812609.0
2020-07-09 11:35:00,55.35,55.48,55.34,55.44,637942.0,55.35,55.48,55.34,55.44,637942.0
2020-07-09 11:40:00,55.44,55.49,55.2,55.3,526043.0,55.44,55.49,55.2,55.3,526043.0
2020-07-09 11:45:00,55.3,55.43,55.23,55.39,400449.0,55.3,55.43,55.23,55.39,400449.0
2020-07-09 11:50:00,55.4,55.45,55.28,55.43,440004.0,55.4,55.45,55.28,55.43,440004.0
2020-07-09 11:55:00,55.42,55.44,55.27,55.41,395503.0,55.42,55.44,55.27,55.41,395503.0
2020-07-09 12:00:00,55.4,55.41,55.17,55.27,439747.0,55.4,55.41,55.17,55.27,439747.0
2020-07-09 12:05:00,55.27,55.37,55.21,55.29,375130.0,55.27,55.37,55.21,55.29,375130.0
2020-07-09 12:10:00,55.29,55.36,55.22,55.26,307154.0,55.29,55.36,55.22,55.26,307154.0
2020-07-09 12:15:00,55.26,55.45,55.23,55.44,382700.0,55.26,55.45,55.23,55.44,382700.0
2020-07-09 12:20:00,55.44,55.59,55.39,55.55,646658.0,55.44,55.59,55.39,55.55,646658.0
2020-07-09 12:25:00,55.55,55.59,55.38,55.48,436203.0,55.55,55.59,55.38,55.48,436203.0
2020-07-09 12:30:00,55.48,55.56,55.39,55.43,372295.0,55.48,55.56,55.39,55.43,372295.0
2020-07-09 12:35:00,55.43,55.5,55.33,55.37,326264.0,55.43,55.5,55.33,55.37,326264.0
2020-07-09 12:40:00,55.38,55.5,55.37,55.47,201903.0,55.38,55.5,55.37,55.47,201903.0
2020-07-09 12:45:00,55.48,55.76,55.47,55.75,699309.0,55.48,55.76,55.47,55.75,699309.0
2020-07-09 12:50:00,55.75,55.88,55.71,55.8,661375.0,55.75,55.88,55.71,55.8,661375.0
2020-07-09 12:55:00,55.8,55.9,55.73,55.89,479490.0,55.8,55.9,55.73,55.89,479490.0
2020-07-09 13:00:00,55.89,56.14,55.85,55.98,1393345.0,55.89,56.14,55.85,55.98,1393345.0
2020-07-09 13:05:00,55.98,56.36,55.93,56.32,1304785.0,55.98,56.36,55.93,56.32,1304785.0
2020-07-09 13:10:00,56.32,56.57,56.25,56.42,1546051.0,56.32,56.57,56.25,56.42,1546051.0
2020-07-09 13:15:00,56.43,56.55,56.28,56.33,1281323.0,56.43,56.55,56.28,56.33,1281323.0
2020-07-09 13:20:00,56.33,56.4,56.19,56.27,879264.0,56.33,56.4,56.19,56.27,879264.0
2020-07-09 13:25:00,56.27,56.4,56.22,56.28,527055.0,56.27,56.4,56.22,56.28,527055.0
2020-07-09 13:30:00,56.29,56.37,56.15,56.18,546052.0,56.29,56.37,56.15,56.18,546052.0
2020-07-09 13:35:00,56.18,56.25,56.06,56.12,631233.0,56.18,56.25,56.06,56.12,631233.0
2020-07-09 13:40:00,56.13,56.24,56.11,56.13,609525.0,56.13,56.24,56.11,56.13,609525.0
2020-07-09 13:45:00,56.12,56.15,55.97,56.11,574254.0,56.12,56.15,55.97,56.11,574254.0
2020-07-09 13:50:00,56.12,56.14,55.93,56.1,528273.0,56.12,56.14,55.93,56.1,528273.0
2020-07-09 13:55:00,56.11,56.24,56.08,56.22,703326.0,56.11,56.24,56.08,56.22,703326.0
2020-07-09 14:00:00,56.22,56.32,56.14,56.25,962194.0,56.22,56.32,56.14,56.25,962194.0
2020-07-09 14:05:00,56.25,56.47,56.23,56.42,758014.0,56.25,56.47,56.23,56.42,758014.0
2020-07-09 14:10:00,56.42,56.5,56.35,56.47,566872.0,56.42,56.5,56.35,56.47,566872.0
2020-07-09 14:15:00,56.48,56.63,56.45,56.58,1207231.0,56.48,56.63,56.45,56.58,1207231.0
2020-07-09 14:20:00,56.59,56.62,56.42,56.55,692815.0,56.59,56.62,56.42,56.55,692815.0
2020-07-09 14:25:00,56.56,56.75,56.5,56.75,983590.0,56.56,56.75,56.5,56.75,983590.0
2020-07-09 14:30:00,56.75,56.75,56.6,56.73,638516.0,56.75,56.75,56.6,56.73,638516.0
2020-07-09 14:35:00,56.73,56.75,56.57,56.65,612693.0,56.73,56.75,56.57,56.65,612693.0
2020-07-09 14:40:00,56.66,56.84,56.64,56.78,760586.0,56.66,56.84,56.64,56.78,760586.0
2020-07-09 14:45:00,56.77,56.99,56.72,56.97,1035433.0,56.77,56.99,56.72,56.97,1035433.0
2020-07-09 14:50:00,56.97,56.98,56.81,56.97,621566.0,56.97,56.98,56.81,56.97,621566.0
2020-07-09 14:55:00,56.97,57.03,56.89,57.01,1011973.0,56.97,57.03,56.89,57.01,1011973.0
2020-07-09 15:00:00,57.01,57.08,56.79,57.08,1049874.0,57.01,57.08,56.79,57.08,1049874.0
2020-07-09 15:05:00,57.08,57.29,57.0,57.23,1380185.0,57.08,57.29,57.0,57.23,1380185.0
2020-07-09 15:10:00,57.23,57.55,57.18,57.53,1638063.0,57.23,57.55,57.18,57.53,1638063.0
2020-07-09 15:15:00,57.54,57.58,57.35,57.48,1283843.0,57.54,57.58,57.35,57.48,1283843.0
2020-07-09 15:20:00,57.48,57.48,57.16,57.33,1494216.0,57.48,57.48,57.16,57.33,1494216.0
2020-07-09 15:25:00,57.32,57.39,57.09,57.12,1002833.0,57.32,57.39,57.09,57.12,1002833.0
2020-07-09 15:30:00,57.12,57.21,56.88,57.09,1496065.0,57.12,57.21,56.88,57.09,1496065.0
2020-07-09 15:35:00,57.09,57.2,56.97,57.13,1185223.0,57.09,57.2,56.97,57.13,1185223.0
2020-07-09 15:40:00,57.13,57.25,57.03,57.23,966137.0,57.13,57.25,57.03,57.23,966137.0
2020-07-09 15:45:00,57.23,57.46,57.2,57.25,1701465.0,57.23,57.46,57.2,57.25,1701465.0
2020-07-09 15:50:00,57.24,57.26,57.09,57.23,1680857.0,57.24,57.26,57.09,57.23,1680857.0
2020-07-09 15:55:00,57.24,57.29,57.13,57.26,1699512.0,57.24,57.29,57.13,57.26,1699512.0
2020-07-10 09:30:00,57.59,58.15,57.23,57.3,4124441.0,57.59,58.15,57.23,57.3,4124441.0
2020-07-10 09:35:00,57.3,57.32,56.07,56.61,3473389.0,57.3,57.32,56.07,56.61,3473389.0
2020-07-10 09:40:00,56.63,57.26,56.36,57.15,2293035.0,56.63,57.26,56.36,57.15,2293035.0
2020-07-10 09:45:00,57.16,57.22,56.75,57.06,1520678.0,57.16,57.22,56.75,57.06,1520678.0
2020-07-10 09:50:00,57.06,57.35,56.77,56.85,1400647.0,57.06,57.35,56.77,56.85,1400647.0
2020-07-10 09:55:00,56.86,57.08,56.59,56.61,1255246.0,56.86,57.08,56.59,56.61,1255246.0
2020-07-10 10:00:00,56.61,56.67,55.9,56.14,1881645.0,56.61,56.67,55.9,56.14,1881645.0
2020-07-10 10:05:00,56.15,56.67,56.05,56.63,1370889.0,56.15,56.67,56.05,56.63,1370889.0
2020-07-10 10:10:00,56.64,56.83,56.52,56.69,1133393.0,56.64,56.83,56.52,56.69,1133393.0
2020-07-10 10:15:00,56.69,56.96,56.49,56.84,1113302.0,56.69,56.96,56.49,56.84,1113302.0
2020-07-10 10:20:00,56.84,57.13,56.82,57.05,1114834.0,56.84,57.13,56.82,57.05,1114834.0
2020-07-10 10:25:00,57.04,57.1,56.73,56.76,873664.0,57.04,57.1,56.73,56.76,873664.0
2020-07-10 10:30:00,56.75,56.8,56.49,56.49,782554.0,56.75,56.8,56.49,56.49,782554.0
2020-07-10 10:35:00,56.5,56.66,56.29,56.34,1340574.0,56.5,56.66,56.29,56.34,1340574.0
2020-07-10 10:40:00,56.35,56.66,56.32,56.37,845976.0,56.35,56.66,56.32,56.37,845976.0
2020-07-10 10:45:00,56.38,56.56,56.17,56.24,1008505.0,56.38,56.56,56.17,56.24,1008505.0
2020-07-10 10:50:00,56.24,56.49,56.19,56.45,762698.0,56.24,56.49,56.19,56.45,762698.0
2020-07-10 10:55:00,56.44,56.54,56.36,56.53,533348.0,56.44,56.54,56.36,56.53,533348.0
2020-07-10 11:00:00,56.52,56.58,56.24,56.29,608230.0,56.52,56.58,56.24,56.29,608230.0
2020-07-10 11:05:00,56.29,56.36,56.21,56.34,534743.0,56.29,56.36,56.21,56.34,534743.0
2020-07-10 11:10:00,56.34,56.38,56.13,56.2,577030.0,56.34,56.38,56.13,56.2,577030.0
2020-07-10 11:15:00,56.19,56.44,56.18,56.35,463228.0,56.19,56.44,56.18,56.35,463228.0
2020-07-10 11:20:00,56.35,56.67,56.32,56.66,615839.0,56.35,56.67,56.32,56.66,615839.0
2020-07-10 11:25:00,56.66,56.79,56.62,56.64,786975.0,56.66,56.79,56.62,56.64,786975.0
2020-07-10 11:30:00,56.64,56.74,56.58,56.59,695250.0,56.64,56.74,56.58,56.59,695250.0
2020-07-10 11:35:00,56.6,56.71,56.51,56.57,542628.0,56.6,56.71,56.51,56.57,542628.0
2020-07-10 11:40:00,56.57,56.69,56.5,56.65,427822.0,56.57,56.69,56.5,56.65,427822.0
2020-07-10 11:45:00,56.65,56.67,56.38,56.46,371755.0,56.65,56.67,56.38,56.46,371755.0
2020-07-10 11:50:00,56.47,56.48,56.32,56.34,243074.0,56.47,56.48,56.32,56.34,243074.0
2020-07-10 11:55:00,56.34,56.47,56.25,56.39,481501.0,56.34,56.47,56.25,56.39,481501.0
2020-07-10 12:00:00,56.39,56.4,56.19,56.21,461203.0,56.39,56.4,56.19,56.21,461203.0
2020-07-10 12:05:00,56.21,56.33,56.17,56.28,432467.0,56.21,56.33,56.17,56.28,432467.0
2020-07-10 12:10:00,56.28,56.36,56.26,56.32,487278.0,56.28,56.36,56.26,56.32,487278.0
2020-07-10 12:15:00,56.32,56.42,56.23,56.32,708424.0,56.32,56.42,56.23,56.32,708424.0
2020-07-10 12:20:00,56.31,56.36,55.92,56.01,837931.0,56.31,56.36,55.92,56.01,837931.0
2020-07-10 12:25:00,56.01,56.12,55.86,56.02,671609.0,56.01,56.12,55.86,56.02,671609.0
2020-07-10 12:30:00,56.01,56.15,55.96,56.14,342167.0,56.01,56.15,55.96,56.14,342167.0
2020-07-10 12:35:00,56.14,56.17,56.02,56.02,308028.0,56.14,56.17,56.02,56.02,308028.0
2020-07-10 12:40:00,56.02,56.16,55.92,56.15,426784.0,56.02,56.16,55.92,56.15,426784.0
2020-07-10 12:45:00,56.14,56.21,56.01,56.06,336758.0,56.14,56.21,56.01,56.06,336758.0
2020-07-10 12:50:00,56.06,56.07,55.93,55.97,352145.0,56.06,56.07,55.93,55.97,352145.0
2020-07-10 12:55:00,55.97,56.07,55.96,56.04,275255.0,55.97,56.07,55.96,56.04,275255.0
2020-07-10 13:00:00,56.05,56.25,55.99,56.23,304155.0,56.05,56.25,55.99,56.23,304155.0
2020-07-10 13:05:00,56.23,56.3,56.16,56.26,346899.0,56.23,56.3,56.16,56.26,346899.0
2020-07-10 13:10:00,56.27,56.47,56.19,56.45,502944.0,56.27,56.47,56.19,56.45,502944.0
2020-07-10 13:15:00,56.46,56.48,56.3,56.41,408279.0,56.46,56.48,56.3,56.41,408279.0
2020-07-10 13:20:00,56.4,56.54,56.31,56.4,405798.0,56.4,56.54,56.31,56.4,405798.0
2020-07-10 13:25:00,56.39,56.47,56.34,56.38,207241.0,56.39,56.47,56.34,56.38,207241.0
2020-07-10 13:30:00,56.37,56.38,56.15,56.19,413582.0,56.37,56.38,56.15,56.19,413582.0
2020-07-10 13:35:00,56.2,56.42,56.18,56.42,340427.0,56.2,56.42,56.18,56.42,340427.0
2020-07-10 13:40:00,56.41,56.47,56.23,56.28,366775.0,56.41,56.47,56.23,56.28,366775.0
2020-07-10 13:45:00,56.29,56.29,56.18,56.22,260496.0,56.29,56.29,56.18,56.22,260496.0
2020-07-10 13:50:00,56.22,56.27,56.14,56.19,345674.0,56.22,56.27,56.14,56.19,345674.0
2020-07-10 13:55:00,56.2,56.22,56.13,56.21,201760.0,56.2,56.22,56.13,56.21,201760.0
2020-07-10 14:00:00,56.21,56.28,56.19,56.23,209888.0,56.21,56.28,56.19,56.23,209888.0
2020-07-10 14:05:00,56.24,56.24,56.01,56.02,453199.0,56.24,56.24,56.01,56.02,453199.0
2020-07-10 14:10:00,56.02,56.1,56.01,56.09,306859.0,56.02,56.1,56.01,56.09,306859.0
2020-07-10 14:15:00,56.09,56.1,55.86,55.97,554527.0,56.09,56.1,55.86,55.97,554527.0
2020-07-10 14:20:00,55.98,55.99,55.73,55.76,608061.0,55.98,55.99,55.73,55.76,608061.0
2020-07-10 14:25:00,55.75,55.86,55.73,55.74,385818.0,55.75,55.86,55.73,55.74,385818.0
2020-07-10 14:30:00,55.74,55.85,55.68,55.81,422489.0,55.74,55.85,55.68,55.81,422489.0
2020-07-10 14:35:00,55.8,55.87,55.72,55.78,253784.0,55.8,55.87,55.72,55.78,253784.0
2020-07-10 14:40:00,55.78,55.8,55.51,55.55,711481.0,55.78,55.8,55.51,55.55,711481.0
2020-07-10 14:45:00,55.55,55.7,55.52,55.61,538957.0,55.55,55.7,55.52,55.61,538957.0
2020-07-10 14:50:00,55.61,55.64,55.51,55.59,356045.0,55.61,55.64,55.51,55.59,356045.0
2020-07-10 14:55:00,55.6,55.77,55.59,55.77,375777.0,55.6,55.77,55.59,55.77,375777.0
2020-07-10 15:00:00,55.77,55.77,55.66,55.77,352810.0,55.77,55.77,55.66,55.77,352810.0
2020-07-10 15:05:00,55.76,55.77,55.67,55.69,271884.0,55.76,55.77,55.67,55.69,271884.0
2020-07-10 15:10:00,55.68,55.81,55.6,55.79,639029.0,55.68,55.81,55.6,55.79,639029.0
2020-07-10 15:15:00,55.77,55.8,55.61,55.63,466319.0,55.77,55.8,55.61,55.63,466319.0
2020-07-10 15:20:00,55.64,55.75,55.63,55.73,268663.0,55.64,55.75,55.63,55.73,268663.0
2020-07-10 15:25:00,55.74,55.83,55.71,55.8,328440.0,55.74,55.83,55.71,55.8,328440.0
2020-07-10 15:30:00,55.8,55.96,55.75,55.94,446403.0,55.8,55.96,55.75,55.94,446403.0
2020-07-10 15:35:00,55.94,55.98,55.78,55.82,541184.0,55.94,55.98,55.78,55.82,541184.0
2020-07-10 15:40:00,55.83,55.94,55.82,55.93,374325.0,55.83,55.94,55.82,55.93,374325.0
2020-07-10 15:45:00,55.92,55.94,55.8,55.94,414895.0,55.92,55.94,55.8,55.94,414895.0
2020-07-10 15:50:00,55.94,55.99,55.89,55.98,542713.0,55.94,55.99,55.89,55.98,542713.0
2020-07-10 15:55:00,55.98,55.99,55.87,55.89,1022612.0,55.98,55.99,55.87,55.89,1022612.0
2020-07-13 09:30:00,56.68,57.46,56.67,57.45,2441264.0,56.68,57.46,56.67,57.45,2441264.0
2020-07-13 09:35:00,57.46,58.35,57.42,58.03,2674319.0,57.46,58.35,57.42,58.03,2674319.0
2020-07-13 09:40:00,58.04,58.19,57.93,58.0,1654621.0,58.04,58.19,57.93,58.0,1654621.0
2020-07-13 09:45:00,58.0,58.05,57.52,57.67,1461767.0,58.0,58.05,57.52,57.67,1461767.0
2020-07-13 09:50:00,57.69,57.88,57.6,57.8,778549.0,57.69,57.88,57.6,57.8,778549.0
2020-07-13 09:55:00,57.81,58.22,57.81,57.88,1497062.0,57.81,58.22,57.81,57.88,1497062.0
2020-07-13 10:00:00,57.89,57.98,57.36,57.58,1440110.0,57.89,57.98,57.36,57.58,1440110.0
2020-07-13 10:05:00,57.57,57.66,57.37,57.4,777650.0,57.57,57.66,57.37,57.4,777650.0
2020-07-13 10:10:00,57.41,57.43,57.2,57.25,809742.0,57.41,57.43,57.2,57.25,809742.0
2020-07-13 10:15:00,57.25,57.39,57.13,57.14,838833.0,57.25,57.39,57.13,57.14,838833.0
2020-07-13 10:20:00,57.13,57.17,57.0,57.0,839612.0,57.13,57.17,57.0,57.0,839612.0
2020-07-13 10:25:00,57.0,57.23,56.87,57.13,1024899.0,57.0,57.23,56.87,57.13,1024899.0
2020-07-13 10:30:00,57.12,57.15,56.72,56.81,902749.0,57.12,57.15,56.72,56.81,902749.0
2020-07-13 10:35:00,56.82,56.82,56.51,56.72,812951.0,56.82,56.82,56.51,56.72,812951.0
2020-07-13 10:40:00,56.73,56.88,56.67,56.71,701181.0,56.73,56.88,56.67,56.71,701181.0
2020-07-13 10:45:00,56.7,56.7,56.49,56.67,712649.0,56.7,56.7,56.49,56.67,712649.0
2020-07-13 10:50:00,56.67,56.72,56.49,56.66,547836.0,56.67,56.72,56.49,56.66,547836.0
2020-07-13 10:55:00,56.65,56.96,56.65,56.91,900863.0,56.65,56.96,56.65,56.91,900863.0
2020-07-13 11:00:00,56.91,56.96,56.73,56.8,567918.0,56.91,56.96,56.73,56.8,567918.0
2020-07-13 11:05:00,56.8,56.93,56.66,56.73,502496.0,56.8,56.93,56.66,56.73,502496.0
2020-07-13 11:10:00,56.74,56.87,56.71,56.85,286402.0,56.74,56.87,56.71,56.85,286402.0
2020-07-13 11:15:00,56.85,57.03,56.82,56.95,484646.0,56.85,57.03,56.82,56.95,484646.0
2020-07-13 11:20:00,56.95,56.95,56.72,56.77,478543.0,56.95,56.95,56.72,56.77,478543.0
2020-07-13 11:25:00,56.78,56.84,56.67,56.8,326459.0,56.78,56.84,56.67,56.8,326459.0
2020-07-13 11:30:00,56.78,56.82,56.66,56.67,234870.0,56.78,56.82,56.66,56.67,234870.0
2020-07-13 11:35:00,56.67,56.85,56.66,56.8,299422.0,56.67,56.85,56.66,56.8,299422.0
2020-07-13 11:40:00,56.8,56.9,56.65,56.7,320707.0,56.8,56.9,56.65,56.7,320707.0
2020-07-13 11:45:00,56.71,56.74,56.53,56.67,408768.0,56.71,56.74,56.53,56.67,408768.0
2020-07-13 11:50:00,56.66,56.75,56.65,56.7,235010.0,56.66,56.75,56.65,56.7,235010.0
2020-07-13 11:55:00,56.7,56.79,56.64,56.78,255111.0,56.7,56.79,56.64,56.78,255111.0
2020-07-13 12:00:00,56.79,56.85,56.73,56.84,370913.0,56.79,56.85,56.73,56.84,370913.0
2020-07-13 12:05:00,56.84,56.9,56.81,56.86,216495.0,56.84,56.9,56.81,56.86,216495.0
2020-07-13 12:10:00,56.86,56.86,56.62,56.68,323366.0,56.86,56.86,56.62,56.68,323366.0
2020-07-13 12:15:00,56.68,56.8,56.65,56.8,217175.0,56.68,56.8,56.65,56.8,217175.0
2020-07-13 12:20:00,56.8,56.96,56.77,56.92,350952.0,56.8,56.96,56.77,56.92,350952.0
2020-07-13 12:25:00,56.92,56.95,56.88,56.93,221126.0,56.92,56.95,56.88,56.93,221126.0
2020-07-13 12:30:00,56.93,56.95,56.83,56.84,227742.0,56.93,56.95,56.83,56.84,227742.0
2020-07-13 12:35:00,56.85,56.89,56.77,56.8,227607.0,56.85,56.89,56.77,56.8,227607.0
2020-07-13 12:40:00,56.8,56.81,56.64,56.73,283172.0,56.8,56.81,56.64,56.73,283172.0
2020-07-13 12:45:00,56.74,56.83,56.67,56.71,265144.0,56.74,56.83,56.67,56.71,265144.0
2020-07-13 12:50:00,56.7,56.75,56.52,56.54,351871.0,56.7,56.75,56.52,56.54,351871.0
2020-07-13 12:55:00,56.55,56.66,56.45,56.48,506307.0,56.55,56.66,56.45,56.48,506307.0
2020-07-13 13:00:00,56.48,56.65,56.47,56.65,322647.0,56.48,56.65,56.47,56.65,322647.0
2020-07-13 13:05:00,56.66,56.66,56.49,56.51,272803.0,56.66,56.66,56.49,56.51,272803.0
2020-07-13 13:10:00,56.5,56.54,56.43,56.46,294294.0,56.5,56.54,56.43,56.46,294294.0
2020-07-13 13:15:00,56.47,56.66,56.46,56.65,296179.0,56.47,56.66,56.46,56.65,296179.0
2020-07-13 13:20:00,56.65,56.74,56.62,56.72,244865.0,56.65,56.74,56.62,56.72,244865.0
2020-07-13 13:25:00,56.72,56.8,56.67,56.78,303094.0,56.72,56.8,56.67,56.78,303094.0
2020-07-13 13:30:00,56.79,56.81,56.68,56.72,212094.0,56.79,56.81,56.68,56.72,212094.0
2020-07-13 13:35:00,56.72,56.83,56.63,56.64,302064.0,56.72,56.83,56.63,56.64,302064.0
2020-07-13 13:40:00,56.64,56.66,56.47,56.48,340943.0,56.64,56.66,56.47,56.48,340943.0
2020-07-13 13:45:00,56.48,56.53,56.35,56.41,465951.0,56.48,56.53,56.35,56.41,465951.0
2020-07-13 13:50:00,56.42,56.53,56.42,56.49,319768.0,56.42,56.53,56.42,56.49,319768.0
2020-07-13 13:55:00,56.49,56.52,56.35,56.39,301926.0,56.49,56.52,56.35,56.39,301926.0
2020-07-13 14:00:00,56.39,56.41,55.9,55.97,833834.0,56.39,56.41,55.9,55.97,833834.0
2020-07-13 14:05:00,55.96,56.04,55.75,55.87,977083.0,55.96,56.04,55.75,55.87,977083.0
2020-07-13 14:10:00,55.88,55.99,55.74,55.93,718234.0,55.88,55.99,55.74,55.93,718234.0
2020-07-13 14:15:00,55.94,56.11,55.89,56.03,553341.0,55.94,56.11,55.89,56.03,553341.0
2020-07-13 14:20:00,56.03,56.06,55.79,55.85,393202.0,56.03,56.06,55.79,55.85,393202.0
2020-07-13 14:25:00,55.85,55.95,55.28,55.38,796742.0,55.85,55.95,55.28,55.38,796742.0
2020-07-13 14:30:00,55.38,55.46,55.1,55.13,783547.0,55.38,55.46,55.1,55.13,783547.0
2020-07-13 14:35:00,55.13,55.32,54.87,55.32,987826.0,55.13,55.32,54.87,55.32,987826.0
2020-07-13 14:40:00,55.31,55.45,55.27,55.35,519506.0,55.31,55.45,55.27,55.35,519506.0
2020-07-13 14:45:00,55.36,55.57,55.22,55.55,503102.0,55.36,55.57,55.22,55.55,503102.0
2020-07-13 14:50:00,55.55,55.65,55.45,55.65,566396.0,55.55,55.65,55.45,55.65,566396.0
2020-07-13 14:55:00,55.64,55.69,55.47,55.5,367840.0,55.64,55.69,55.47,55.5,367840.0
2020-07-13 15:00:00,55.5,55.54,55.13,55.14,619427.0,55.5,55.54,55.13,55.14,619427.0
2020-07-13 15:05:00,55.14,55.19,54.87,54.94,753378.0,55.14,55.19,54.87,54.94,753378.0
2020-07-13 15:10:00,54.95,55.1,54.88,54.92,487535.0,54.95,55.1,54.88,54.92,487535.0
2020-07-13 15:15:00,54.93,54.99,54.77,54.83,787481.0,54.93,54.99,54.77,54.83,787481.0
2020-07-13 15:20:00,54.83,54.99,54.56,54.58,709464.0,54.83,54.99,54.56,54.58,709464.0
2020-07-13 15:25:00,54.57,54.73,54.32,54.43,982078.0,54.57,54.73,54.32,54.43,982078.0
2020-07-13 15:30:00,54.42,54.51,53.68,53.73,1566006.0,54.42,54.51,53.68,53.73,1566006.0
2020-07-13 15:35:00,53.74,54.0,53.73,53.9,902629.0,53.74,54.0,53.73,53.9,902629.0
2020-07-13 15:40:00,53.9,54.28,53.85,54.19,1035720.0,53.9,54.28,53.85,54.19,1035720.0
2020-07-13 15:45:00,54.18,54.19,53.72,53.74,884026.0,54.18,54.19,53.72,53.74,884026.0
2020-07-13 15:50:00,53.73,53.81,53.38,53.39,1091652.0,53.73,53.81,53.38,53.39,1091652.0
2020-07-13 15:55:00,53.38,53.74,53.38,53.6,1508258.0,53.38,53.74,53.38,53.6,1508258.0
2020-07-14 09:30:00,53.66,54.84,53.3,54.4,2459488.0,53.66,54.84,53.3,54.4,2459488.0
2020-07-14 09:35:00,54.41,54.43,53.75,53.98,1398617.0,54.41,54.43,53.75,53.98,1398617.0
2020-07-14 09:40:00,53.98,54.61,53.96,54.21,1025571.0,53.98,54.61,53.96,54.21,1025571.0
2020-07-14 09:45:00,54.21,54.26,53.39,53.43,1340122.0,54.21,54.26,53.39,53.43,1340122.0
2020-07-14 09:50:00,53.43,53.57,52.28,52.72,2277030.0,53.43,53.57,52.28,52.72,2277030.0
2020-07-14 09:55:00,52.71,53.16,52.42,53.08,1304893.0,52.71,53.16,52.42,53.08,1304893.0
2020-07-14 10:00:00,53.07,53.28,52.72,52.93,1097354.0,53.07,53.28,52.72,52.93,1097354.0
2020-07-14 10:05:00,52.9,53.15,52.76,52.84,807880.0,52.9,53.15,52.76,52.84,807880.0
2020-07-14 10:10:00,52.84,52.99,52.26,52.42,1267586.0,52.84,52.99,52.26,52.42,1267586.0
2020-07-14 10:15:00,52.43,52.76,52.35,52.59,1092942.0,52.43,52.76,52.35,52.59,1092942.0
2020-07-14 10:20:00,52.59,52.93,52.49,52.7,829765.0,52.59,52.93,52.49,52.7,829765.0
2020-07-14 10:25:00,52.7,52.89,52.52,52.84,730081.0,52.7,52.89,52.52,52.84,730081.0
2020-07-14 10:30:00,52.84,53.2,52.82,53.16,843802.0,52.84,53.2,52.82,53.16,843802.0
2020-07-14 10:35:00,53.17,53.29,52.7,52.79,805204.0,53.17,53.29,52.7,52.79,805204.0
2020-07-14 10:40:00,52.79,53.27,52.75,53.07,908434.0,52.79,53.27,52.75,53.07,908434.0
2020-07-14 10:45:00,53.08,53.47,53.05,53.47,710258.0,53.08,53.47,53.05,53.47,710258.0
2020-07-14 10:50:00,53.47,53.73,53.39,53.7,940327.0,53.47,53.73,53.39,53.7,940327.0
2020-07-14 10:55:00,53.71,53.78,53.23,53.23,686170.0,53.71,53.78,53.23,53.23,686170.0
2020-07-14 11:00:00,53.25,53.41,53.04,53.09,701601.0,53.25,53.41,53.04,53.09,701601.0
2020-07-14 11:05:00,53.08,53.34,52.8,53.25,816069.0,53.08,53.34,52.8,53.25,816069.0
2020-07-14 11:10:00,53.25,53.41,53.15,53.2,508392.0,53.25,53.41,53.15,53.2,508392.0
2020-07-14 11:15:00,53.19,53.62,53.02,53.6,718906.0,53.19,53.62,53.02,53.6,718906.0
2020-07-14 11:20:00,53.61,53.69,53.43,53.51,640441.0,53.61,53.69,53.43,53.51,640441.0
2020-07-14 11:25:00,53.51,53.78,53.48,53.69,483777.0,53.51,53.78,53.48,53.69,483777.0
2020-07-14 11:30:00,53.68,53.89,53.49,53.85,655133.0,53.68,53.89,53.49,53.85,655133.0
2020-07-14 11:35:00,53.85,53.95,53.71,53.8,569224.0,53.85,53.95,53.71,53.8,569224.0
2020-07-14 11:40:00,53.79,54.06,53.77,53.99,578971.0,53.79,54.06,53.77,53.99,578971.0
2020-07-14 11:45:00,54.0,54.18,53.88,54.15,659408.0,54.0,54.18,53.88,54.15,659408.0
2020-07-14 11:50:00,54.15,54.26,53.98,53.99,611872.0,54.15,54.26,53.98,53.99,611872.0
2020-07-14 11:55:00,54.0,54.02,53.84,53.91,482517.0,54.0,54.02,53.84,53.91,482517.0
2020-07-14 12:00:00,53.91,54.1,53.83,54.09,469010.0,53.91,54.1,53.83,54.09,469010.0
2020-07-14 12:05:00,54.08,54.12,53.85,53.91,382163.0,54.08,54.12,53.85,53.91,382163.0
2020-07-14 12:10:00,53.92,54.06,53.89,53.94,255584.0,53.92,54.06,53.89,53.94,255584.0
2020-07-14 12:15:00,53.93,54.32,53.89,54.29,532102.0,53.93,54.32,53.89,54.29,532102.0
2020-07-14 12:20:00,54.28,54.42,54.21,54.26,432011.0,54.28,54.42,54.21,54.26,432011.0
2020-07-14 12:25:00,54.26,54.29,54.09,54.12,586015.0,54.26,54.29,54.09,54.12,586015.0
2020-07-14 12:30:00,54.13,54.25,54.11,54.14,257556.0,54.13,54.25,54.11,54.14,257556.0
2020-07-14 12:35:00,54.14,54.35,54.12,54.3,418418.0,54.14,54.35,54.12,54.3,418418.0
2020-07-14 12:40:00,54.3,54.4,54.09,54.12,760086.0,54.3,54.4,54.09,54.12,760086.0
2020-07-14 12:45:00,54.15,54.33,54.15,54.24,338192.0,54.15,54.33,54.15,54.24,338192.0
2020-07-14 12:50:00,54.23,54.23,54.03,54.04,401350.0,54.23,54.23,54.03,54.04,401350.0
2020-07-14 12:55:00,54.05,54.09,53.88,53.95,426608.0,54.05,54.09,53.88,53.95,426608.0
2020-07-14 13:00:00,53.95,53.98,53.77,53.87,495274.0,53.95,53.98,53.77,53.87,495274.0
2020-07-14 13:05:00,53.87,53.93,53.65,53.69,503872.0,53.87,53.93,53.65,53.69,503872.0
2020-07-14 13:10:00,53.68,53.97,53.61,53.96,450694.0,53.68,53.97,53.61,53.96,450694.0
2020-07-14 13:15:00,53.97,54.06,53.89,53.93,381134.0,53.97,54.06,53.89,53.93,381134.0
2020-07-14 13:20:00,53.93,54.07,53.91,53.98,306549.0,53.93,54.07,53.91,53.98,306549.0
2020-07-14 13:25:00,53.98,54.08,53.93,53.98,236660.0,53.98,54.08,53.93,53.98,236660.0
2020-07-14 13:30:00,53.99,54.15,53.95,54.12,281985.0,53.99,54.15,53.95,54.12,281985.0
2020-07-14 13:35:00,54.11,54.21,54.06,54.18,260648.0,54.11,54.21,54.06,54.18,260648.0
2020-07-14 13:40:00,54.18,54.29,54.09,54.26,273294.0,54.18,54.29,54.09,54.26,273294.0
2020-07-14 13:45:00,54.27,54.29,54.17,54.19,294747.0,54.27,54.29,54.17,54.19,294747.0
2020-07-14 13:50:00,54.18,54.44,54.15,54.4,382669.0,54.18,54.44,54.15,54.4,382669.0
2020-07-14 13:55:00,54.4,54.45,54.14,54.23,625098.0,54.4,54.45,54.14,54.23,625098.0
2020-07-14 14:00:00,54.23,54.48,54.12,54.3,608302.0,54.23,54.48,54.12,54.3,608302.0
2020-07-14 14:05:00,54.29,54.31,54.07,54.19,411024.0,54.29,54.31,54.07,54.19,411024.0
2020-07-14 14:10:00,54.18,54.26,54.13,54.25,314930.0,54.18,54.26,54.13,54.25,314930.0
2020-07-14 14:15:00,54.24,54.43,54.19,54.41,431945.0,54.24,54.43,54.19,54.41,431945.0
2020-07-14 14:20:00,54.41,54.54,54.37,54.51,470959.0,54.41,54.54,54.37,54.51,470959.0
2020-07-14 14:25:00,54.5,54.55,54.34,54.47,472728.0,54.5,54.55,54.34,54.47,472728.0
2020-07-14 14:30:00,54.48,54.57,54.42,54.44,326956.0,54.48,54.57,54.42,54.44,326956.0
2020-07-14 14:35:00,54.44,54.47,54.16,54.21,479598.0,54.44,54.47,54.16,54.21,479598.0
2020-07-14 14:40:00,54.2,54.31,54.19,54.3,308511.0,54.2,54.31,54.19,54.3,308511.0
2020-07-14 14:45:00,54.28,54.39,54.09,54.11,412097.0,54.28,54.39,54.09,54.11,412097.0
2020-07-14 14:50:00,54.11,54.22,54.08,54.18,235200.0,54.11,54.22,54.08,54.18,235200.0
2020-07-14 14:55:00,54.17,54.43,54.11,54.34,350171.0,54.17,54.43,54.11,54.34,350171.0
2020-07-14 15:00:00,54.35,54.38,54.03,54.06,435588.0,54.35,54.38,54.03,54.06,435588.0
2020-07-14 15:05:00,54.07,54.11,53.97,54.02,490331.0,54.07,54.11,53.97,54.02,490331.0
2020-07-14 15:10:00,54.02,54.1,53.89,53.97,394091.0,54.02,54.1,53.89,53.97,394091.0
2020-07-14 15:15:00,53.97,53.98,53.8,53.95,473536.0,53.97,53.98,53.8,53.95,473536.0
2020-07-14 15:20:00,53.95,54.35,53.94,54.3,635745.0,53.95,54.35,53.94,54.3,635745.0
2020-07-14 15:25:00,54.3,54.42,54.21,54.31,451037.0,54.3,54.42,54.21,54.31,451037.0
2020-07-14 15:30:00,54.31,54.4,54.25,54.37,357315.0,54.31,54.4,54.25,54.37,357315.0
2020-07-14 15:35:00,54.36,54.37,54.2,54.35,330124.0,54.36,54.37,54.2,54.35,330124.0
2020-07-14 15:40:00,54.34,54.53,54.3,54.43,639675.0,54.34,54.53,54.3,54.43,639675.0
2020-07-14 15:45:00,54.43,54.54,54.35,54.52,541477.0,54.43,54.54,54.35,54.52,541477.0
2020-07-14 15:50:00,54.52,54.77,54.51,54.69,857850.0,54.52,54.77,54.51,54.69,857850.0
2020-07-14 15:55:00,54.68,54.86,54.62,54.71,1248536.0,54.68,54.86,54.62,54.71,1248536.0
2020-07-15 09:30:00,54.97,55.0,54.41,54.45,1705534.0,54.97,55.0,54.41,54.45,1705534.0
2020-07-15 09:35:00,54.46,54.49,54.19,54.29,981428.0,54.46,54.49,54.19,54.29,981428.0
2020-07-15 09:40:00,54.3,54.74,54.05,54.58,1472375.0,54.3,54.74,54.05,54.58,1472375.0
2020-07-15 09:45:00,54.57,54.63,54.15,54.36,927013.0,54.57,54.63,54.15,54.36,927013.0
2020-07-15 09:50:00,54.35,54.45,53.93,54.11,888081.0,54.35,54.45,53.93,54.11,888081.0
2020-07-15 09:55:00,54.11,54.28,53.98,54.13,813673.0,54.11,54.28,53.98,54.13,813673.0
2020-07-15 10:00:00,54.14,54.34,54.02,54.22,694393.0,54.14,54.34,54.02,54.22,694393.0
2020-07-15 10:05:00,54.21,54.57,54.2,54.44,705735.0,54.21,54.57,54.2,54.44,705735.0
2020-07-15 10:10:00,54.43,54.49,54.19,54.21,524916.0,54.43,54.49,54.19,54.21,524916.0
2020-07-15 10:15:00,54.21,54.29,54.04,54.26,485447.0,54.21,54.29,54.04,54.26,485447.0
2020-07-15 10:20:00,54.26,54.48,54.2,54.42,668939.0,54.26,54.48,54.2,54.42,668939.0
2020-07-15 10:25:00,54.42,54.56,54.35,54.49,477463.0,54.42,54.56,54.35,54.49,477463.0
2020-07-15 10:30:00,54.5,54.52,54.16,54.22,655561.0,54.5,54.52,54.16,54.22,655561.0
2020-07-15 10:35:00,54.2,54.44,54.2,54.38,308185.0,54.2,54.44,54.2,54.38,308185.0
2020-07-15 10:40:00,54.38,54.54,54.31,54.49,606569.0,54.38,54.54,54.31,54.49,606569.0
2020-07-15 10:45:00,54.5,54.8,54.48,54.78,529806.0,54.5,54.8,54.48,54.78,529806.0
2020-07-15 10:50:00,54.78,54.82,54.6,54.67,476192.0,54.78,54.82,54.6,54.67,476192.0
2020-07-15 10:55:00,54.67,54.71,54.46,54.52,452559.0,54.67,54.71,54.46,54.52,452559.0
2020-07-15 11:00:00,54.52,54.62,54.19,54.24,622118.0,54.52,54.62,54.19,54.24,622118.0
2020-07-15 11:05:00,54.24,54.25,53.59,53.97,1437478.0,54.24,54.25,53.59,53.97,1437478.0
2020-07-15 11:10:00,53.96,54.08,53.86,54.02,494554.0,53.96,54.08,53.86,54.02,494554.0
2020-07-15 11:15:00,54.02,54.1,53.87,53.99,326643.0,54.02,54.1,53.87,53.99,326643.0
2020-07-15 11:20:00,53.99,54.06,53.82,53.98,364161.0,53.99,54.06,53.82,53.98,364161.0
2020-07-15 11:25:00,53.97,54.23,53.94,54.18,371197.0,53.97,54.23,53.94,54.18,371197.0
2020-07-15 11:30:00,54.19,54.28,54.07,54.13,318275.0,54.19,54.28,54.07,54.13,318275.0
2020-07-15 11:35:00,54.13,54.24,53.94,53.97,415393.0,54.13,54.24,53.94,53.97,415393.0
2020-07-15 11:40:00,53.97,54.17,53.91,54.06,473941.0,53.97,54.17,53.91,54.06,473941.0
2020-07-15 11:45:00,54.06,54.1,53.91,54.04,294290.0,54.06,54.1,53.91,54.04,294290.0
2020-07-15 11:50:00,54.04,54.28,54.02,54.28,403518.0,54.04,54.28,54.02,54.28,403518.0
2020-07-15 11:55:00,54.27,54.28,53.83,53.84,354011.0,54.27,54.28,53.83,53.84,354011.0
2020-07-15 12:00:00,53.83,53.96,53.73,53.78,477417.0,53.83,53.96,53.73,53.78,477417.0
2020-07-15 12:05:00,53.79,54.08,53.78,54.06,533940.0,53.79,54.08,53.78,54.06,533940.0
2020-07-15 12:10:00,54.06,54.14,53.94,54.14,379389.0,54.06,54.14,53.94,54.14,379389.0
2020-07-15 12:15:00,54.13,54.25,54.08,54.22,314256.0,54.13,54.25,54.08,54.22,314256.0
2020-07-15 12:20:00,54.22,54.28,54.03,54.08,438289.0,54.22,54.28,54.03,54.08,438289.0
2020-07-15 12:25:00,54.08,54.29,54.08,54.26,323646.0,54.08,54.29,54.08,54.26,323646.0
2020-07-15 12:30:00,54.28,54.32,54.04,54.16,370959.0,54.28,54.32,54.04,54.16,370959.0
2020-07-15 12:35:00,54.14,54.28,54.09,54.19,258026.0,54.14,54.28,54.09,54.19,258026.0
2020-07-15 12:40:00,54.18,54.35,54.16,54.31,212151.0,54.18,54.35,54.16,54.31,212151.0
2020-07-15 12:45:00,54.3,54.47,54.27,54.39,352997.0,54.3,54.47,54.27,54.39,352997.0
2020-07-15 12:50:00,54.39,54.42,54.34,54.39,187061.0,54.39,54.42,54.34,54.39,187061.0
2020-07-15 12:55:00,54.4,54.49,54.37,54.45,160649.0,54.4,54.49,54.37,54.45,160649.0
2020-07-15 13:00:00,54.46,54.47,54.27,54.34,245773.0,54.46,54.47,54.27,54.34,245773.0
2020-07-15 13:05:00,54.35,54.54,54.29,54.53,324032.0,54.35,54.54,54.29,54.53,324032.0
2020-07-15 13:10:00,54.53,54.62,54.45,54.51,353786.0,54.53,54.62,54.45,54.51,353786.0
2020-07-15 13:15:00,54.52,54.69,54.48,54.59,313878.0,54.52,54.69,54.48,54.59,313878.0
2020-07-15 13:20:00,54.59,54.67,54.55,54.6,258801.0,54.59,54.67,54.55,54.6,258801.0
2020-07-15 13:25:00,54.6,54.63,54.47,54.6,253610.0,54.6,54.63,54.47,54.6,253610.0
2020-07-15 13:30:00,54.6,54.66,54.56,54.66,241748.0,54.6,54.66,54.56,54.66,241748.0
2020-07-15 13:35:00,54.66,54.73,54.64,54.67,216814.0,54.66,54.73,54.64,54.67,216814.0
2020-07-15 13:40:00,54.67,54.73,54.64,54.69,222567.0,54.67,54.73,54.64,54.69,222567.0
2020-07-15 13:45:00,54.69,54.83,54.57,54.58,398225.0,54.69,54.83,54.57,54.58,398225.0
2020-07-15 13:50:00,54.59,54.65,54.55,54.61,173268.0,54.59,54.65,54.55,54.61,173268.0
2020-07-15 13:55:00,54.61,54.67,54.54,54.59,186833.0,54.61,54.67,54.54,54.59,186833.0
2020-07-15 14:00:00,54.58,54.97,54.5,54.92,624118.0,54.58,54.97,54.5,54.92,624118.0
2020-07-15 14:05:00,54.92,54.99,54.87,54.97,379883.0,54.92,54.99,54.87,54.97,379883.0
2020-07-15 14:10:00,54.97,54.99,54.88,54.96,202915.0,54.97,54.99,54.88,54.96,202915.0
2020-07-15 14:15:00,54.96,55.13,54.9,54.97,572153.0,54.96,55.13,54.9,54.97,572153.0
2020-07-15 14:20:00,54.97,55.04,54.88,54.97,339334.0,54.97,55.04,54.88,54.97,339334.0
2020-07-15 14:25:00,54.97,55.05,54.88,55.0,259069.0,54.97,55.05,54.88,55.0,259069.0
2020-07-15 14:30:00,55.0,55.15,54.97,55.11,343021.0,55.0,55.15,54.97,55.11,343021.0
2020-07-15 14:35:00,55.11,55.14,55.02,55.1,304313.0,55.11,55.14,55.02,55.1,304313.0
2020-07-15 14:40:00,55.11,55.11,54.96,55.01,179169.0,55.11,55.11,54.96,55.01,179169.0
2020-07-15 14:45:00,55.0,55.09,54.97,55.08,240603.0,55.0,55.09,54.97,55.08,240603.0
2020-07-15 14:50:00,55.08,55.09,54.84,54.87,314158.0,55.08,55.09,54.84,54.87,314158.0
2020-07-15 14:55:00,54.88,54.98,54.87,54.89,232412.0,54.88,54.98,54.87,54.89,232412.0
2020-07-15 15:00:00,54.89,55.0,54.85,54.91,253285.0,54.89,55.0,54.85,54.91,253285.0
2020-07-15 15:05:00,54.91,54.92,54.75,54.85,340696.0,54.91,54.92,54.75,54.85,340696.0
2020-07-15 15:10:00,54.86,54.86,54.76,54.8,249031.0,54.86,54.86,54.76,54.8,249031.0
2020-07-15 15:15:00,54.8,54.99,54.74,54.98,304231.0,54.8,54.99,54.74,54.98,304231.0
2020-07-15 15:20:00,54.98,55.05,54.95,54.98,293133.0,54.98,55.05,54.95,54.98,293133.0
2020-07-15 15:25:00,54.98,55.17,54.9,55.17,485444.0,54.98,55.17,54.9,55.17,485444.0
2020-07-15 15:30:00,55.17,55.3,55.15,55.16,635203.0,55.17,55.3,55.15,55.16,635203.0
2020-07-15 15:35:00,55.17,55.28,55.14,55.23,383786.0,55.17,55.28,55.14,55.23,383786.0
2020-07-15 15:40:00,55.23,55.25,55.14,55.21,411559.0,55.23,55.25,55.14,55.21,411559.0
2020-07-15 15:45:00,55.22,55.3,55.2,55.28,476129.0,55.22,55.3,55.2,55.28,476129.0
2020-07-15 15:50:00,55.28,55.28,55.02,55.18,759998.0,55.28,55.28,55.02,55.18,759998.0
2020-07-15 15:55:00,55.18,55.37,55.17,55.34,1180685.0,55.18,55.37,55.17,55.34,1180685.0
2020-07-16 09:30:00,54.75,55.15,54.57,54.58,1498591.0,54.75,55.15,54.57,54.58,1498591.0
2020-07-16 09:35:00,54.57,54.73,54.4,54.6,923790.0,54.57,54.73,54.4,54.6,923790.0
2020-07-16 09:40:00,54.61,54.63,54.13,54.41,912029.0,54.61,54.63,54.13,54.41,912029.0
2020-07-16 09:45:00,54.42,54.48,54.22,54.45,705600.0,54.42,54.48,54.22,54.45,705600.0
2020-07-16 09:50:00,54.44,54.65,54.34,54.44,766837.0,54.44,54.65,54.34,54.44,766837.0
2020-07-16 09:55:00,54.43,54.45,54.25,54.29,623779.0,54.43,54.45,54.25,54.29,623779.0
2020-07-16 10:00:00,54.28,54.3,53.9,54.0,1214623.0,54.28,54.3,53.9,54.0,1214623.0
2020-07-16 10:05:00,54.0,54.17,53.93,54.16,650074.0,54.0,54.17,53.93,54.16,650074.0
2020-07-16 10:10:00,54.15,54.17,53.93,54.05,772066.0,54.15,54.17,53.93,54.05,772066.0
2020-07-16 10:15:00,54.05,54.27,54.02,54.07,602938.0,54.05,54.27,54.02,54.07,602938.0
2020-07-16 10:20:00,54.06,54.25,54.01,54.12,528279.0,54.06,54.25,54.01,54.12,528279.0
2020-07-16 10:25:00,54.12,54.17,53.91,54.08,561952.0,54.12,54.17,53.91,54.08,561952.0
2020-07-16 10:30:00,54.07,54.22,54.01,54.2,418286.0,54.07,54.22,54.01,54.2,418286.0
2020-07-16 10:35:00,54.2,54.24,54.1,54.15,420088.0,54.2,54.24,54.1,54.15,420088.0
2020-07-16 10:40:00,54.15,54.37,54.12,54.31,574001.0,54.15,54.37,54.12,54.31,574001.0
2020-07-16 10:45:00,54.32,54.35,54.15,54.15,482511.0,54.32,54.35,54.15,54.15,482511.0
2020-07-16 10:50:00,54.16,54.32,54.12,54.3,366265.0,54.16,54.32,54.12,54.3,366265.0
2020-07-16 10:55:00,54.3,54.31,54.0,54.08,435929.0,54.3,54.31,54.0,54.08,435929.0
2020-07-16 11:00:00,54.08,54.11,53.85,53.93,720857.0,54.08,54.11,53.85,53.93,720857.0
2020-07-16 11:05:00,53.93,54.03,53.81,53.91,631541.0,53.93,54.03,53.81,53.91,631541.0
2020-07-16 11:10:00,53.92,54.03,53.87,54.01,439926.0,53.92,54.03,53.87,54.01,439926.0
2020-07-16 11:15:00,54.01,54.06,53.74,53.82,1047481.0,54.01,54.06,53.74,53.82,1047481.0
2020-07-16 11:20:00,53.82,53.99,53.79,53.93,374396.0,53.82,53.99,53.79,53.93,374396.0
2020-07-16 11:25:00,53.93,54.0,53.89,53.95,301226.0,53.93,54.0,53.89,53.95,301226.0
2020-07-16 11:30:00,53.94,54.05,53.9,54.02,300551.0,53.94,54.05,53.9,54.02,300551.0
2020-07-16 11:35:00,54.01,54.11,53.99,54.1,325680.0,54.01,54.11,53.99,54.1,325680.0
2020-07-16 11:40:00,54.1,54.14,53.95,53.96,315864.0,54.1,54.14,53.95,53.96,315864.0
2020-07-16 11:45:00,53.97,54.12,53.93,54.05,329325.0,53.97,54.12,53.93,54.05,329325.0
2020-07-16 11:50:00,54.06,54.19,54.06,54.18,253576.0,54.06,54.19,54.06,54.18,253576.0
2020-07-16 11:55:00,54.18,54.29,54.15,54.29,263298.0,54.18,54.29,54.15,54.29,263298.0
2020-07-16 12:00:00,54.28,54.34,54.18,54.33,438827.0,54.28,54.34,54.18,54.33,438827.0
2020-07-16 12:05:00,54.34,54.43,54.3,54.4,409920.0,54.34,54.43,54.3,54.4,409920.0
2020-07-16 12:10:00,54.4,54.49,54.32,54.34,407759.0,54.4,54.49,54.32,54.34,407759.0
2020-07-16 12:15:00,54.35,54.42,54.3,54.33,273558.0,54.35,54.42,54.3,54.33,273558.0
2020-07-16 12:20:00,54.33,54.35,54.2,54.26,204221.0,54.33,54.35,54.2,54.26,204221.0
2020-07-16 12:25:00,54.27,54.3,54.21,54.25,166984.0,54.27,54.3,54.21,54.25,166984.0
2020-07-16 12:30:00,54.24,54.34,54.23,54.3,166635.0,54.24,54.34,54.23,54.3,166635.0
2020-07-16 12:35:00,54.31,54.39,54.3,54.39,159298.0,54.31,54.39,54.3,54.39,159298.0
2020-07-16 12:40:00,54.38,54.49,54.37,54.49,290476.0,54.38,54.49,54.37,54.49,290476.0
2020-07-16 12:45:00,54.5,54.53,54.43,54.46,363478.0,54.5,54.53,54.43,54.46,363478.0
2020-07-16 12:50:00,54.47,54.54,54.43,54.5,134270.0,54.47,54.54,54.43,54.5,134270.0
2020-07-16 12:55:00,54.48,54.56,54.39,54.43,285159.0,54.48,54.56,54.39,54.43,285159.0
2020-07-16 13:00:00,54.43,54.6,54.42,54.57,294700.0,54.43,54.6,54.42,54.57,294700.0
2020-07-16 13:05:00,54.57,54.66,54.52,54.61,255557.0,54.57,54.66,54.52,54.61,255557.0
2020-07-16 13:10:00,54.62,54.67,54.56,54.66,218856.0,54.62,54.67,54.56,54.66,218856.0
2020-07-16 13:15:00,54.67,54.68,54.56,54.57,273234.0,54.67,54.68,54.56,54.57,273234.0
2020-07-16 13:20:00,54.58,54.6,54.5,54.55,166160.0,54.58,54.6,54.5,54.55,166160.0
2020-07-16 13:25:00,54.55,54.6,54.52,54.56,122245.0,54.55,54.6,54.52,54.56,122245.0
2020-07-16 13:30:00,54.57,54.59,54.51,54.53,137128.0,54.57,54.59,54.51,54.53,137128.0
2020-07-16 13:35:00,54.52,54.58,54.46,54.49,241989.0,54.52,54.58,54.46,54.49,241989.0
2020-07-16 13:40:00,54.5,54.57,54.42,54.48,322393.0,54.5,54.57,54.42,54.48,322393.0
2020-07-16 13:45:00,54.47,54.65,54.46,54.64,242112.0,54.47,54.65,54.46,54.64,242112.0
2020-07-16 13:50:00,54.64,54.71,54.6,54.66,343706.0,54.64,54.71,54.6,54.66,343706.0
2020-07-16 13:55:00,54.66,54.66,54.47,54.49,191239.0,54.66,54.66,54.47,54.49,191239.0
2020-07-16 14:00:00,54.49,54.61,54.47,54.57,320998.0,54.49,54.61,54.47,54.57,320998.0
2020-07-16 14:05:00,54.57,54.7,54.53,54.65,209167.0,54.57,54.7,54.53,54.65,209167.0
2020-07-16 14:10:00,54.65,54.72,54.62,54.72,343216.0,54.65,54.72,54.62,54.72,343216.0
2020-07-16 14:15:00,54.72,54.73,54.62,54.64,213658.0,54.72,54.73,54.62,54.64,213658.0
2020-07-16 14:20:00,54.64,54.84,54.62,54.8,363330.0,54.64,54.84,54.62,54.8,363330.0
2020-07-16 14:25:00,54.8,54.86,54.76,54.84,337758.0,54.8,54.86,54.76,54.84,337758.0
2020-07-16 14:30:00,54.84,54.9,54.8,54.87,360033.0,54.84,54.9,54.8,54.87,360033.0
2020-07-16 14:35:00,54.87,54.94,54.81,54.85,343929.0,54.87,54.94,54.81,54.85,343929.0
2020-07-16 14:40:00,54.85,54.94,54.82,54.87,274095.0,54.85,54.94,54.82,54.87,274095.0
2020-07-16 14:45:00,54.87,54.92,54.64,54.65,433388.0,54.87,54.92,54.64,54.65,433388.0
2020-07-16 14:50:00,54.65,54.81,54.65,54.76,424020.0,54.65,54.81,54.65,54.76,424020.0
2020-07-16 14:55:00,54.76,54.87,54.74,54.78,446932.0,54.76,54.87,54.74,54.78,446932.0
2020-07-16 15:00:00,54.78,54.84,54.72,54.82,314135.0,54.78,54.84,54.72,54.82,314135.0
2020-07-16 15:05:00,54.82,54.91,54.8,54.88,247616.0,54.82,54.91,54.8,54.88,247616.0
2020-07-16 15:10:00,54.87,54.89,54.78,54.81,212056.0,54.87,54.89,54.78,54.81,212056.0
2020-07-16 15:15:00,54.81,54.89,54.78,54.88,200211.0,54.81,54.89,54.78,54.88,200211.0
2020-07-16 15:20:00,54.88,54.96,54.85,54.94,399015.0,54.88,54.96,54.85,54.94,399015.0
2020-07-16 15:25:00,54.94,55.05,54.88,55.02,424814.0,54.94,55.05,54.88,55.02,424814.0
2020-07-16 15:30:00,55.02,55.09,54.96,55.08,309620.0,55.02,55.09,54.96,55.08,309620.0
2020-07-16 15:35:00,55.08,55.11,55.03,55.08,406988.0,55.08,55.11,55.03,55.08,406988.0
2020-07-16 15:40:00,55.08,55.08,54.93,54.96,397856.0,55.08,55.08,54.93,54.96,397856.0
2020-07-16 15:45:00,54.96,55.02,54.84,54.87,429764.0,54.96,55.02,54.84,54.87,429764.0
2020-07-16 15:50:00,54.86,54.89,54.67,54.88,957143.0,54.86,54.89,54.67,54.88,957143.0
2020-07-16 15:55:00,54.88,54.94,54.81,54.92,908463.0,54.88,54.94,54.81,54.92,908463.0
2020-07-17 09:30:00,55.17,55.59,55.15,55.53,1823695.0,55.17,55.59,55.15,55.53,1823695.0
2020-07-17 09:35:00,55.53,55.81,55.42,55.49,1667969.0,55.53,55.81,55.42,55.49,1667969.0
2020-07-17 09:40:00,55.48,55.53,54.83,54.91,1538283.0,55.48,55.53,54.83,54.91,1538283.0
2020-07-17 09:45:00,54.91,55.12,54.82,55.0,975446.0,54.91,55.12,54.82,55.0,975446.0
2020-07-17 09:50:00,54.99,55.18,54.99,55.14,823326.0,54.99,55.18,54.99,55.14,823326.0
2020-07-17 09:55:00,55.14,55.33,55.07,55.27,694395.0,55.14,55.33,55.07,55.27,694395.0
2020-07-17 10:00:00,55.25,55.33,54.95,55.0,840924.0,55.25,55.33,54.95,55.0,840924.0
2020-07-17 10:05:00,55.01,55.28,55.01,55.2,649384.0,55.01,55.28,55.01,55.2,649384.0
2020-07-17 10:10:00,55.2,55.23,55.04,55.13,373200.0,55.2,55.23,55.04,55.13,373200.0
2020-07-17 10:15:00,55.14,55.45,55.1,55.33,698010.0,55.14,55.45,55.1,55.33,698010.0
2020-07-17 10:20:00,55.33,55.44,55.14,55.16,577019.0,55.33,55.44,55.14,55.16,577019.0
2020-07-17 10:25:00,55.15,55.21,54.84,54.99,1074625.0,55.15,55.21,54.84,54.99,1074625.0
2020-07-17 10:30:00,54.99,55.03,54.76,54.83,649214.0,54.99,55.03,54.76,54.83,649214.0
2020-07-17 10:35:00,54.83,55.02,54.71,54.83,720904.0,54.83,55.02,54.71,54.83,720904.0
2020-07-17 10:40:00,54.83,54.95,54.78,54.79,306546.0,54.83,54.95,54.78,54.79,306546.0
2020-07-17 10:45:00,54.78,54.89,54.68,54.81,489827.0,54.78,54.89,54.68,54.81,489827.0
2020-07-17 10:50:00,54.82,54.93,54.8,54.86,330022.0,54.82,54.93,54.8,54.86,330022.0
2020-07-17 10:55:00,54.86,54.98,54.84,54.86,412701.0,54.86,54.98,54.84,54.86,412701.0
2020-07-17 11:00:00,54.85,55.04,54.77,54.95,418383.0,54.85,55.04,54.77,54.95,418383.0
2020-07-17 11:05:00,54.95,55.01,54.91,54.96,308194.0,54.95,55.01,54.91,54.96,308194.0
2020-07-17 11:10:00,54.96,55.14,54.93,55.05,574113.0,54.96,55.14,54.93,55.05,574113.0
2020-07-17 11:15:00,55.04,55.1,54.99,55.08,266741.0,55.04,55.1,54.99,55.08,266741.0
2020-07-17 11:20:00,55.09,55.16,55.07,55.14,243713.0,55.09,55.16,55.07,55.14,243713.0
2020-07-17 11:25:00,55.14,55.35,55.13,55.35,418555.0,55.14,55.35,55.13,55.35,418555.0
2020-07-17 11:30:00,55.34,55.34,55.16,55.2,340251.0,55.34,55.34,55.16,55.2,340251.0
2020-07-17 11:35:00,55.19,55.24,55.16,55.2,152054.0,55.19,55.24,55.16,55.2,152054.0
2020-07-17 11:40:00,55.2,55.28,55.03,55.07,310439.0,55.2,55.28,55.03,55.07,310439.0
2020-07-17 11:45:00,55.07,55.12,54.96,55.08,308537.0,55.07,55.12,54.96,55.08,308537.0
2020-07-17 11:50:00,55.07,55.21,55.03,55.2,212634.0,55.07,55.21,55.03,55.2,212634.0
2020-07-17 11:55:00,55.21,55.33,55.18,55.3,363646.0,55.21,55.33,55.18,55.3,363646.0
2020-07-17 12:00:00,55.31,55.32,55.25,55.3,197336.0,55.31,55.32,55.25,55.3,197336.0
2020-07-17 12:05:00,55.29,55.37,55.27,55.35,301359.0,55.29,55.37,55.27,55.35,301359.0
2020-07-17 12:10:00,55.36,55.37,55.23,55.37,232297.0,55.36,55.37,55.23,55.37,232297.0
2020-07-17 12:15:00,55.37,55.39,55.3,55.32,219108.0,55.37,55.39,55.3,55.32,219108.0
2020-07-17 12:20:00,55.32,55.32,55.2,55.25,237276.0,55.32,55.32,55.2,55.25,237276.0
2020-07-17 12:25:00,55.26,55.28,55.18,55.18,197716.0,55.26,55.28,55.18,55.18,197716.0
2020-07-17 12:30:00,55.18,55.28,55.16,55.18,205997.0,55.18,55.28,55.16,55.18,205997.0
2020-07-17 12:35:00,55.18,55.23,55.13,55.17,207361.0,55.18,55.23,55.13,55.17,207361.0
2020-07-17 12:40:00,55.17,55.25,55.17,55.25,174983.0,55.17,55.25,55.17,55.25,174983.0
2020-07-17 12:45:00,55.25,55.33,55.18,55.24,280087.0,55.25,55.33,55.18,55.24,280087.0
2020-07-17 12:50:00,55.23,55.23,55.02,55.05,287432.0,55.23,55.23,55.02,55.05,287432.0
2020-07-17 12:55:00,55.05,55.1,54.96,55.04,334950.0,55.05,55.1,54.96,55.04,334950.0
2020-07-17 13:00:00,55.05,55.09,54.98,55.06,219992.0,55.05,55.09,54.98,55.06,219992.0
2020-07-17 13:05:00,55.05,55.12,55.01,55.03,193899.0,55.05,55.12,55.01,55.03,193899.0
2020-07-17 13:10:00,55.03,55.04,54.86,54.88,271733.0,55.03,55.04,54.86,54.88,271733.0
2020-07-17 13:15:00,54.88,54.96,54.75,54.9,443368.0,54.88,54.96,54.75,54.9,443368.0
2020-07-17 13:20:00,54.89,54.96,54.86,54.92,187826.0,54.89,54.96,54.86,54.92,187826.0
2020-07-17 13:25:00,54.91,55.02,54.89,54.96,215204.0,54.91,55.02,54.89,54.96,215204.0
2020-07-17 13:30:00,54.97,54.98,54.9,54.91,151464.0,54.97,54.98,54.9,54.91,151464.0
2020-07-17 13:35:00,54.91,54.96,54.88,54.92,118960.0,54.91,54.96,54.88,54.92,118960.0
2020-07-17 13:40:00,54.92,54.96,54.88,54.93,122603.0,54.92,54.96,54.88,54.93,122603.0
2020-07-17 13:45:00,54.94,54.97,54.89,54.95,172455.0,54.94,54.97,54.89,54.95,172455.0
2020-07-17 13:50:00,54.95,55.0,54.92,54.93,160988.0,54.95,55.0,54.92,54.93,160988.0
2020-07-17 13:55:00,54.94,54.97,54.85,54.93,148166.0,54.94,54.97,54.85,54.93,148166.0
2020-07-17 14:00:00,54.93,55.13,54.93,55.12,375317.0,54.93,55.13,54.93,55.12,375317.0
2020-07-17 14:05:00,55.12,55.19,55.08,55.16,235446.0,55.12,55.19,55.08,55.16,235446.0
2020-07-17 14:10:00,55.17,55.22,55.14,55.19,269802.0,55.17,55.22,55.14,55.19,269802.0
2020-07-17 14:15:00,55.2,55.22,55.16,55.21,192571.0,55.2,55.22,55.16,55.21,192571.0
2020-07-17 14:20:00,55.21,55.22,55.13,55.14,181562.0,55.21,55.22,55.13,55.14,181562.0
2020-07-17 14:25:00,55.14,55.21,55.1,55.15,160093.0,55.14,55.21,55.1,55.15,160093.0
2020-07-17 14:30:00,55.15,55.15,55.09,55.1,156229.0,55.15,55.15,55.09,55.1,156229.0
2020-07-17 14:35:00,55.11,55.24,55.06,55.23,269633.0,55.11,55.24,55.06,55.23,269633.0
2020-07-17 14:40:00,55.23,55.27,55.19,55.23,282508.0,55.23,55.27,55.19,55.23,282508.0
2020-07-17 14:45:00,55.23,55.27,55.15,55.19,192904.0,55.23,55.27,55.15,55.19,192904.0
2020-07-17 14:50:00,55.2,55.28,55.18,55.23,236293.0,55.2,55.28,55.18,55.23,236293.0
2020-07-17 14:55:00,55.22,55.25,55.11,55.13,190060.0,55.22,55.25,55.11,55.13,190060.0
2020-07-17 15:00:00,55.13,55.15,54.96,55.0,397261.0,55.13,55.15,54.96,55.0,397261.0
2020-07-17 15:05:00,54.99,55.1,54.96,55.03,257052.0,54.99,55.1,54.96,55.03,257052.0
2020-07-17 15:10:00,55.03,55.07,54.98,55.05,201515.0,55.03,55.07,54.98,55.05,201515.0
2020-07-17 15:15:00,55.05,55.1,54.98,55.05,267817.0,55.05,55.1,54.98,55.05,267817.0
2020-07-17 15:20:00,55.05,55.13,55.02,55.09,208899.0,55.05,55.13,55.02,55.09,208899.0
2020-07-17 15:25:00,55.09,55.13,55.06,55.09,178989.0,55.09,55.13,55.06,55.09,178989.0
2020-07-17 15:30:00,55.1,55.12,55.05,55.06,258747.0,55.1,55.12,55.05,55.06,258747.0
2020-07-17 15:35:00,55.07,55.16,55.03,55.08,442868.0,55.07,55.16,55.03,55.08,442868.0
2020-07-17 15:40:00,55.08,55.11,55.03,55.11,246473.0,55.08,55.11,55.03,55.11,246473.0
2020-07-17 15:45:00,55.11,55.15,55.02,55.05,347678.0,55.11,55.15,55.02,55.05,347678.0
2020-07-17 15:50:00,55.05,55.1,54.98,55.03,561772.0,55.05,55.1,54.98,55.03,561772.0
2020-07-17 15:55:00,55.03,55.09,55.02,55.04,748298.0,55.03,55.09,55.02,55.04,748298.0
2020-07-20 09:30:00,55.23,55.55,54.98,55.27,1273027.0,55.23,55.55,54.98,55.27,1273027.0
2020-07-20 09:35:00,55.26,55.32,54.91,55.03,860757.0,55.26,55.32,54.91,55.03,860757.0
2020-07-20 09:40:00,55.04,55.08,54.83,54.98,708637.0,55.04,55.08,54.83,54.98,708637.0
2020-07-20 09:45:00,54.98,55.21,54.86,55.04,796175.0,54.98,55.21,54.86,55.04,796175.0
2020-07-20 09:50:00,55.04,55.3,55.03,55.29,565495.0,55.04,55.3,55.03,55.29,565495.0
2020-07-20 09:55:00,55.28,55.45,55.2,55.29,791415.0,55.28,55.45,55.2,55.29,791415.0
2020-07-20 10:00:00,55.3,55.53,55.25,55.48,566357.0,55.3,55.53,55.25,55.48,566357.0
2020-07-20 10:05:00,55.49,55.86,55.44,55.81,846510.0,55.49,55.86,55.44,55.81,846510.0
2020-07-20 10:10:00,55.81,55.87,55.61,55.72,690900.0,55.81,55.87,55.61,55.72,690900.0
2020-07-20 10:15:00,55.72,55.95,55.66,55.91,556752.0,55.72,55.95,55.66,55.91,556752.0
2020-07-20 10:20:00,55.93,56.02,55.78,55.8,679088.0,55.93,56.02,55.78,55.8,679088.0
2020-07-20 10:25:00,55.8,56.01,55.75,55.93,481971.0,55.8,56.01,55.75,55.93,481971.0
2020-07-20 10:30:00,55.93,56.05,55.83,55.95,522624.0,55.93,56.05,55.83,55.95,522624.0
2020-07-20 10:35:00,55.95,56.03,55.88,55.94,537925.0,55.95,56.03,55.88,55.94,537925.0
2020-07-20 10:40:00,55.95,56.19,55.93,56.05,625621.0,55.95,56.19,55.93,56.05,625621.0
2020-07-20 10:45:00,56.05,56.28,56.0,56.18,610975.0,56.05,56.28,56.0,56.18,610975.0
2020-07-20 10:50:00,56.18,56.19,56.07,56.17,436898.0,56.18,56.19,56.07,56.17,436898.0
2020-07-20 10:55:00,56.18,56.24,56.0,56.07,355490.0,56.18,56.24,56.0,56.07,355490.0
2020-07-20 11:00:00,56.07,56.1,55.91,56.05,369716.0,56.07,56.1,55.91,56.05,369716.0
2020-07-20 11:05:00,56.05,56.2,56.05,56.14,317270.0,56.05,56.2,56.05,56.14,317270.0
2020-07-20 11:10:00,56.15,56.43,56.14,56.38,679152.0,56.15,56.43,56.14,56.38,679152.0
2020-07-20 11:15:00,56.39,56.57,56.38,56.48,791571.0,56.39,56.57,56.38,56.48,791571.0
2020-07-20 11:20:00,56.48,56.61,56.35,56.59,709511.0,56.48,56.61,56.35,56.59,709511.0
2020-07-20 11:25:00,56.59,56.75,56.57,56.73,782626.0,56.59,56.75,56.57,56.73,782626.0
2020-07-20 11:30:00,56.72,56.85,56.64,56.76,944173.0,56.72,56.85,56.64,56.76,944173.0
2020-07-20 11:35:00,56.77,57.02,56.76,56.93,1329772.0,56.77,57.02,56.76,56.93,1329772.0
2020-07-20 11:40:00,56.92,57.01,56.83,56.93,816480.0,56.92,57.01,56.83,56.93,816480.0
2020-07-20 11:45:00,56.92,57.05,56.83,56.88,717317.0,56.92,57.05,56.83,56.88,717317.0
2020-07-20 11:50:00,56.88,56.89,56.72,56.76,525980.0,56.88,56.89,56.72,56.76,525980.0
2020-07-20 11:55:00,56.76,56.82,56.68,56.79,610560.0,56.76,56.82,56.68,56.79,610560.0
2020-07-20 12:00:00,56.79,56.8,56.59,56.75,581409.0,56.79,56.8,56.59,56.75,581409.0
2020-07-20 12:05:00,56.75,56.85,56.72,56.76,569068.0,56.75,56.85,56.72,56.76,569068.0
2020-07-20 12:10:00,56.76,56.87,56.76,56.78,373847.0,56.76,56.87,56.76,56.78,373847.0
2020-07-20 12:15:00,56.78,56.87,56.69,56.77,288802.0,56.78,56.87,56.69,56.77,288802.0
2020-07-20 12:20:00,56.78,56.78,56.65,56.7,288057.0,56.78,56.78,56.65,56.7,288057.0
2020-07-20 12:25:00,56.71,56.78,56.64,56.74,277669.0,56.71,56.78,56.64,56.74,277669.0
2020-07-20 12:30:00,56.74,56.77,56.5,56.61,598596.0,56.74,56.77,56.5,56.61,598596.0
2020-07-20 12:35:00,56.62,56.69,56.56,56.66,323367.0,56.62,56.69,56.56,56.66,323367.0
2020-07-20 12:40:00,56.66,56.71,56.6,56.62,254699.0,56.66,56.71,56.6,56.62,254699.0
2020-07-20 12:45:00,56.63,56.63,56.43,56.45,361262.0,56.63,56.63,56.43,56.45,361262.0
2020-07-20 12:50:00,56.46,56.58,56.41,56.55,395302.0,56.46,56.58,56.41,56.55,395302.0
2020-07-20 12:55:00,56.55,56.57,56.43,56.57,288169.0,56.55,56.57,56.43,56.57,288169.0
2020-07-20 13:00:00,56.57,56.69,56.52,56.68,318010.0,56.57,56.69,56.52,56.68,318010.0
2020-07-20 13:05:00,56.67,56.7,56.63,56.65,279042.0,56.67,56.7,56.63,56.65,279042.0
2020-07-20 13:10:00,56.65,56.69,56.59,56.63,247573.0,56.65,56.69,56.59,56.63,247573.0
2020-07-20 13:15:00,56.62,56.75,56.62,56.69,231673.0,56.62,56.75,56.62,56.69,231673.0
2020-07-20 13:20:00,56.69,56.69,56.52,56.52,196715.0,56.69,56.69,56.52,56.52,196715.0
2020-07-20 13:25:00,56.53,56.55,56.45,56.52,188675.0,56.53,56.55,56.45,56.52,188675.0
2020-07-20 13:30:00,56.52,56.58,56.5,56.53,154940.0,56.52,56.58,56.5,56.53,154940.0
2020-07-20 13:35:00,56.53,56.66,56.52,56.64,198424.0,56.53,56.66,56.52,56.64,198424.0
2020-07-20 13:40:00,56.66,56.75,56.65,56.7,309298.0,56.66,56.75,56.65,56.7,309298.0
2020-07-20 13:45:00,56.7,56.78,56.65,56.75,255629.0,56.7,56.78,56.65,56.75,255629.0
2020-07-20 13:50:00,56.76,56.78,56.59,56.62,330563.0,56.76,56.78,56.59,56.62,330563.0
2020-07-20 13:55:00,56.63,56.63,56.51,56.52,202086.0,56.63,56.63,56.51,56.52,202086.0
2020-07-20 14:00:00,56.51,56.67,56.48,56.67,250832.0,56.51,56.67,56.48,56.67,250832.0
2020-07-20 14:05:00,56.67,56.86,56.65,56.82,477196.0,56.67,56.86,56.65,56.82,477196.0
2020-07-20 14:10:00,56.83,57.0,56.8,56.95,419511.0,56.83,57.0,56.8,56.95,419511.0
2020-07-20 14:15:00,56.96,56.98,56.88,56.94,292392.0,56.96,56.98,56.88,56.94,292392.0
2020-07-20 14:20:00,56.94,57.16,56.92,57.09,923425.0,56.94,57.16,56.92,57.09,923425.0
2020-07-20 14:25:00,57.1,57.14,57.02,57.09,428796.0,57.1,57.14,57.02,57.09,428796.0
2020-07-20 14:30:00,57.09,57.15,56.98,57.14,507343.0,57.09,57.15,56.98,57.14,507343.0
2020-07-20 14:35:00,57.14,57.21,57.08,57.12,530388.0,57.14,57.21,57.08,57.12,530388.0
2020-07-20 14:40:00,57.12,57.16,57.08,57.13,305439.0,57.12,57.16,57.08,57.13,305439.0
2020-07-20 14:45:00,57.12,57.19,57.07,57.17,321757.0,57.12,57.19,57.07,57.17,321757.0
2020-07-20 14:50:00,57.16,57.2,57.1,57.15,205166.0,57.16,57.2,57.1,57.15,205166.0
2020-07-20 14:55:00,57.14,57.18,57.1,57.15,197625.0,57.14,57.18,57.1,57.15,197625.0
2020-07-20 15:00:00,57.14,57.15,57.04,57.1,367005.0,57.14,57.15,57.04,57.1,367005.0
2020-07-20 15:05:00,57.1,57.23,57.09,57.15,411866.0,57.1,57.23,57.09,57.15,411866.0
2020-07-20 15:10:00,57.16,57.2,57.06,57.2,308141.0,57.16,57.2,57.06,57.2,308141.0
2020-07-20 15:15:00,57.2,57.25,57.11,57.22,418805.0,57.2,57.25,57.11,57.22,418805.0
2020-07-20 15:20:00,57.22,57.28,57.18,57.27,473627.0,57.22,57.28,57.18,57.27,473627.0
2020-07-20 15:25:00,57.27,57.32,57.19,57.22,604142.0,57.27,57.32,57.19,57.22,604142.0
2020-07-20 15:30:00,57.23,57.23,57.11,57.17,469113.0,57.23,57.23,57.11,57.17,469113.0
2020-07-20 15:35:00,57.17,57.32,57.13,57.3,438874.0,57.17,57.32,57.13,57.3,438874.0
2020-07-20 15:40:00,57.3,57.32,57.18,57.22,468648.0,57.3,57.32,57.18,57.22,468648.0
2020-07-20 15:45:00,57.22,57.32,57.16,57.28,438255.0,57.22,57.32,57.16,57.28,438255.0
2020-07-20 15:50:00,57.28,57.48,57.28,57.46,1133639.0,57.28,57.48,57.28,57.46,1133639.0
2020-07-20 15:55:00,57.46,57.53,57.43,57.45,2046785.0,57.46,57.53,57.43,57.45,2046785.0
2020-07-21 09:30:00,57.8,58.5,57.78,58.43,2687551.0,57.8,58.5,57.78,58.43,2687551.0
2020-07-21 09:35:00,58.41,58.48,57.65,57.89,1875964.0,58.41,58.48,57.65,57.89,1875964.0
2020-07-21 09:40:00,57.89,57.91,57.36,57.37,1559148.0,57.89,57.91,57.36,57.37,1559148.0
2020-07-21 09:45:00,57.38,57.64,57.3,57.37,1149299.0,57.38,57.64,57.3,57.37,1149299.0
2020-07-21 09:50:00,57.36,57.6,57.22,57.45,1027087.0,57.36,57.6,57.22,57.45,1027087.0
2020-07-21 09:55:00,57.46,57.71,57.38,57.57,905759.0,57.46,57.71,57.38,57.57,905759.0
2020-07-21 10:00:00,57.57,57.59,57.23,57.52,804487.0,57.57,57.59,57.23,57.52,804487.0
2020-07-21 10:05:00,57.52,57.52,57.03,57.05,828468.0,57.52,57.52,57.03,57.05,828468.0
2020-07-21 10:10:00,57.06,57.14,56.82,57.12,914688.0,57.06,57.14,56.82,57.12,914688.0
2020-07-21 10:15:00,57.12,57.45,57.07,57.38,905284.0,57.12,57.45,57.07,57.38,905284.0
2020-07-21 10:20:00,57.38,57.49,57.29,57.29,732327.0,57.38,57.49,57.29,57.29,732327.0
2020-07-21 10:25:00,57.3,57.39,56.99,57.15,948482.0,57.3,57.39,56.99,57.15,948482.0
2020-07-21 10:30:00,57.16,57.27,57.0,57.05,567102.0,57.16,57.27,57.0,57.05,567102.0
2020-07-21 10:35:00,57.05,57.12,56.86,56.9,486226.0,57.05,57.12,56.86,56.9,486226.0
2020-07-21 10:40:00,56.89,56.99,56.69,56.77,705361.0,56.89,56.99,56.69,56.77,705361.0
2020-07-21 10:45:00,56.76,56.89,56.63,56.71,560183.0,56.76,56.89,56.63,56.71,560183.0
2020-07-21 10:50:00,56.72,57.04,56.72,57.02,526442.0,56.72,57.04,56.72,57.02,526442.0
2020-07-21 10:55:00,57.01,57.02,56.64,56.71,886783.0,57.01,57.02,56.64,56.71,886783.0
2020-07-21 11:00:00,56.71,56.91,56.71,56.9,477589.0,56.71,56.91,56.71,56.9,477589.0
2020-07-21 11:05:00,56.9,56.98,56.7,56.73,505099.0,56.9,56.98,56.7,56.73,505099.0
2020-07-21 11:10:00,56.72,56.79,56.47,56.7,783986.0,56.72,56.79,56.47,56.7,783986.0
2020-07-21 11:15:00,56.71,56.86,56.66,56.84,538171.0,56.71,56.86,56.66,56.84,538171.0
2020-07-21 11:20:00,56.83,56.92,56.73,56.81,497214.0,56.83,56.92,56.73,56.81,497214.0
2020-07-21 11:25:00,56.82,56.86,56.57,56.65,479597.0,56.82,56.86,56.57,56.65,479597.0
2020-07-21 11:30:00,56.65,56.72,56.58,56.62,321198.0,56.65,56.72,56.58,56.62,321198.0
2020-07-21 11:35:00,56.63,56.65,56.53,56.55,348873.0,56.63,56.65,56.53,56.55,348873.0
2020-07-21 11:40:00,56.55,56.73,56.53,56.63,309505.0,56.55,56.73,56.53,56.63,309505.0
2020-07-21 11:45:00,56.63,56.72,56.56,56.7,341107.0,56.63,56.72,56.56,56.7,341107.0
2020-07-21 11:50:00,56.7,56.71,56.51,56.54,334460.0,56.7,56.71,56.51,56.54,334460.0
2020-07-21 11:55:00,56.53,56.56,56.31,56.53,724511.0,56.53,56.56,56.31,56.53,724511.0
2020-07-21 12:00:00,56.53,56.63,56.46,56.56,412401.0,56.53,56.63,56.46,56.56,412401.0
2020-07-21 12:05:00,56.57,56.66,56.52,56.59,260411.0,56.57,56.66,56.52,56.59,260411.0
2020-07-21 12:10:00,56.58,56.79,56.55,56.78,296850.0,56.58,56.79,56.55,56.78,296850.0
2020-07-21 12:15:00,56.78,56.88,56.74,56.79,290332.0,56.78,56.88,56.74,56.79,290332.0
2020-07-21 12:20:00,56.8,56.86,56.74,56.77,251441.0,56.8,56.86,56.74,56.77,251441.0
2020-07-21 12:25:00,56.76,56.88,56.75,56.87,229665.0,56.76,56.88,56.75,56.87,229665.0
2020-07-21 12:30:00,56.87,56.94,56.82,56.92,292288.0,56.87,56.94,56.82,56.92,292288.0
2020-07-21 12:35:00,56.92,56.94,56.79,56.82,189739.0,56.92,56.94,56.79,56.82,189739.0
2020-07-21 12:40:00,56.83,56.97,56.73,56.95,292033.0,56.83,56.97,56.73,56.95,292033.0
2020-07-21 12:45:00,56.96,56.97,56.82,56.86,233367.0,56.96,56.97,56.82,56.86,233367.0
2020-07-21 12:50:00,56.87,56.92,56.82,56.87,126391.0,56.87,56.92,56.82,56.87,126391.0
2020-07-21 12:55:00,56.88,56.95,56.81,56.95,201231.0,56.88,56.95,56.81,56.95,201231.0
2020-07-21 13:00:00,56.95,56.97,56.9,56.93,206161.0,56.95,56.97,56.9,56.93,206161.0
2020-07-21 13:05:00,56.95,57.12,56.93,56.96,340078.0,56.95,57.12,56.93,56.96,340078.0
2020-07-21 13:10:00,56.96,57.0,56.92,56.93,153460.0,56.96,57.0,56.92,56.93,153460.0
2020-07-21 13:15:00,56.93,57.04,56.83,57.04,239133.0,56.93,57.04,56.83,57.04,239133.0
2020-07-21 13:20:00,57.04,57.06,56.97,57.05,250245.0,57.04,57.06,56.97,57.05,250245.0
2020-07-21 13:25:00,57.05,57.18,57.01,57.16,305354.0,57.05,57.18,57.01,57.16,305354.0
2020-07-21 13:30:00,57.16,57.25,57.13,57.17,327584.0,57.16,57.25,57.13,57.17,327584.0
2020-07-21 13:35:00,57.17,57.24,57.13,57.2,448814.0,57.17,57.24,57.13,57.2,448814.0
2020-07-21 13:40:00,57.19,57.28,57.18,57.25,268350.0,57.19,57.28,57.18,57.25,268350.0
2020-07-21 13:45:00,57.25,57.35,57.18,57.34,415348.0,57.25,57.35,57.18,57.34,415348.0
2020-07-21 13:50:00,57.34,57.47,57.31,57.41,425270.0,57.34,57.47,57.31,57.41,425270.0
2020-07-21 13:55:00,57.41,57.5,57.33,57.47,393830.0,57.41,57.5,57.33,57.47,393830.0
2020-07-21 14:00:00,57.47,57.57,57.47,57.52,497860.0,57.47,57.57,57.47,57.52,497860.0
2020-07-21 14:05:00,57.52,57.66,57.52,57.64,450026.0,57.52,57.66,57.52,57.64,450026.0
2020-07-21 14:10:00,57.64,57.68,57.52,57.56,290002.0,57.64,57.68,57.52,57.56,290002.0
2020-07-21 14:15:00,57.56,57.61,57.43,57.45,360068.0,57.56,57.61,57.43,57.45,360068.0
2020-07-21 14:20:00,57.45,57.53,57.41,57.46,295828.0,57.45,57.53,57.41,57.46,295828.0
2020-07-21 14:25:00,57.47,57.52,57.42,57.49,215726.0,57.47,57.52,57.42,57.49,215726.0
2020-07-21 14:30:00,57.49,57.51,57.34,57.4,371116.0,57.49,57.51,57.34,57.4,371116.0
2020-07-21 14:35:00,57.41,57.46,57.32,57.35,204900.0,57.41,57.46,57.32,57.35,204900.0
2020-07-21 14:40:00,57.35,57.42,57.24,57.29,299508.0,57.35,57.42,57.24,57.29,299508.0
2020-07-21 14:45:00,57.3,57.45,57.28,57.41,384829.0,57.3,57.45,57.28,57.41,384829.0
2020-07-21 14:50:00,57.42,57.47,57.38,57.46,225063.0,57.42,57.47,57.38,57.46,225063.0
2020-07-21 14:55:00,57.45,57.49,57.4,57.43,232668.0,57.45,57.49,57.4,57.43,232668.0
2020-07-21 15:00:00,57.45,57.46,57.31,57.33,193458.0,57.45,57.46,57.31,57.33,193458.0
2020-07-21 15:05:00,57.33,57.34,57.11,57.12,353394.0,57.33,57.34,57.11,57.12,353394.0
2020-07-21 15:10:00,57.12,57.15,56.85,56.95,572062.0,57.12,57.15,56.85,56.95,572062.0
2020-07-21 15:15:00,56.95,56.96,56.83,56.89,388747.0,56.95,56.96,56.83,56.89,388747.0
2020-07-21 15:20:00,56.9,56.94,56.75,56.88,469526.0,56.9,56.94,56.75,56.88,469526.0
2020-07-21 15:25:00,56.89,57.02,56.8,56.82,394297.0,56.89,57.02,56.8,56.82,394297.0
2020-07-21 15:30:00,56.83,56.94,56.78,56.8,372768.0,56.83,56.94,56.78,56.8,372768.0
2020-07-21 15:35:00,56.81,56.82,56.65,56.76,424403.0,56.81,56.82,56.65,56.76,424403.0
2020-07-21 15:40:00,56.76,56.92,56.72,56.9,426012.0,56.76,56.92,56.72,56.9,426012.0
2020-07-21 15:45:00,56.9,57.03,56.87,56.93,768944.0,56.9,57.03,56.87,56.93,768944.0
2020-07-21 15:50:00,56.92,56.95,56.69,56.86,743085.0,56.92,56.95,56.69,56.86,743085.0
2020-07-21 15:55:00,56.86,57.02,56.82,57.0,991382.0,56.86,57.02,56.82,57.0,991382.0
2020-07-22 09:30:00,57.07,57.59,56.97,57.44,1310235.0,57.07,57.59,56.97,57.44,1310235.0
2020-07-22 09:35:00,57.44,57.92,57.21,57.92,1561242.0,57.44,57.92,57.21,57.92,1561242.0
2020-07-22 09:40:00,57.92,57.97,57.61,57.68,1189349.0,57.92,57.97,57.61,57.68,1189349.0
2020-07-22 09:45:00,57.69,58.12,57.68,58.04,1264232.0,57.69,58.12,57.68,58.04,1264232.0
2020-07-22 09:50:00,58.04,58.37,58.03,58.34,1577370.0,58.04,58.37,58.03,58.34,1577370.0
2020-07-22 09:55:00,58.35,58.86,58.34,58.76,2545533.0,58.35,58.86,58.34,58.76,2545533.0
2020-07-22 10:00:00,58.76,59.95,58.75,59.82,6029193.0,58.76,59.95,58.75,59.82,6029193.0
2020-07-22 10:05:00,59.82,59.99,59.53,59.89,3965892.0,59.82,59.99,59.53,59.89,3965892.0
2020-07-22 10:10:00,59.88,60.39,59.85,60.3,5419704.0,59.88,60.39,59.85,60.3,5419704.0
2020-07-22 10:15:00,60.3,60.79,60.2,60.78,3533895.0,60.3,60.79,60.2,60.78,3533895.0
2020-07-22 10:20:00,60.77,60.95,60.53,60.56,3143281.0,60.77,60.95,60.53,60.56,3143281.0
2020-07-22 10:25:00,60.56,60.67,60.27,60.3,3086316.0,60.56,60.67,60.27,60.3,3086316.0
2020-07-22 10:30:00,60.31,60.75,60.19,60.66,2589875.0,60.31,60.75,60.19,60.66,2589875.0
2020-07-22 10:35:00,60.65,61.27,60.65,61.17,4062954.0,60.65,61.27,60.65,61.17,4062954.0
2020-07-22 10:40:00,61.18,61.2,60.8,60.85,2472142.0,61.18,61.2,60.8,60.85,2472142.0
2020-07-22 10:45:00,60.84,60.92,60.41,60.51,2479702.0,60.84,60.92,60.41,60.51,2479702.0
2020-07-22 10:50:00,60.52,60.74,60.39,60.6,2044537.0,60.52,60.74,60.39,60.6,2044537.0
2020-07-22 10:55:00,60.62,61.1,60.62,60.95,2586379.0,60.62,61.1,60.62,60.95,2586379.0
2020-07-22 11:00:00,60.95,61.04,60.7,61.04,1691837.0,60.95,61.04,60.7,61.04,1691837.0
2020-07-22 11:05:00,61.04,61.13,60.53,60.59,1742522.0,61.04,61.13,60.53,60.59,1742522.0
2020-07-22 11:10:00,60.6,60.73,60.22,60.23,1589437.0,60.6,60.73,60.22,60.23,1589437.0
2020-07-22 11:15:00,60.23,60.52,60.16,60.45,1645716.0,60.23,60.52,60.16,60.45,1645716.0
2020-07-22 11:20:00,60.45,60.64,60.29,60.49,1307267.0,60.45,60.64,60.29,60.49,1307267.0
2020-07-22 11:25:00,60.5,60.64,60.45,60.53,805154.0,60.5,60.64,60.45,60.53,805154.0
2020-07-22 11:30:00,60.54,61.08,60.53,60.94,1862315.0,60.54,61.08,60.53,60.94,1862315.0
2020-07-22 11:35:00,60.93,61.22,60.87,61.19,1688644.0,60.93,61.22,60.87,61.19,1688644.0
2020-07-22 11:40:00,61.19,61.46,61.09,61.43,1814687.0,61.19,61.46,61.09,61.43,1814687.0
2020-07-22 11:45:00,61.43,61.5,61.29,61.34,1383633.0,61.43,61.5,61.29,61.34,1383633.0
2020-07-22 11:50:00,61.35,61.67,61.26,61.61,1529410.0,61.35,61.67,61.26,61.61,1529410.0
2020-07-22 11:55:00,61.61,61.84,61.44,61.57,1996746.0,61.61,61.84,61.44,61.57,1996746.0
2020-07-22 12:00:00,61.56,61.89,61.35,61.35,1756251.0,61.56,61.89,61.35,61.35,1756251.0
2020-07-22 12:05:00,61.36,61.61,61.36,61.46,1217178.0,61.36,61.61,61.36,61.46,1217178.0
2020-07-22 12:10:00,61.46,61.77,61.44,61.67,1423290.0,61.46,61.77,61.44,61.67,1423290.0
2020-07-22 12:15:00,61.66,61.75,61.5,61.6,987803.0,61.66,61.75,61.5,61.6,987803.0
2020-07-22 12:20:00,61.61,61.74,61.28,61.45,1444264.0,61.61,61.74,61.28,61.45,1444264.0
2020-07-22 12:25:00,61.45,61.55,61.34,61.39,1112089.0,61.45,61.55,61.34,61.39,1112089.0
2020-07-22 12:30:00,61.39,61.55,61.04,61.17,1593040.0,61.39,61.55,61.04,61.17,1593040.0
2020-07-22 12:35:00,61.17,61.33,61.1,61.2,1247304.0,61.17,61.33,61.1,61.2,1247304.0
2020-07-22 12:40:00,61.2,61.33,61.06,61.21,1234831.0,61.2,61.33,61.06,61.21,1234831.0
2020-07-22 12:45:00,61.22,61.25,60.92,61.03,1125370.0,61.22,61.25,60.92,61.03,1125370.0
2020-07-22 12:50:00,61.03,61.17,60.85,60.91,1478015.0,61.03,61.17,60.85,60.91,1478015.0
2020-07-22 12:55:00,60.91,61.6,60.89,61.48,1964524.0,60.91,61.6,60.89,61.48,1964524.0
2020-07-22 13:00:00,61.48,61.55,61.29,61.44,1650392.0,61.48,61.55,61.29,61.44,1650392.0
2020-07-22 13:05:00,61.43,61.5,61.31,61.38,1150176.0,61.43,61.5,61.31,61.38,1150176.0
2020-07-22 13:10:00,61.37,61.66,61.35,61.58,1377769.0,61.37,61.66,61.35,61.58,1377769.0
2020-07-22 13:15:00,61.57,61.6,61.43,61.52,711241.0,61.57,61.6,61.43,61.52,711241.0
2020-07-22 13:20:00,61.52,61.73,61.4,61.71,1241073.0,61.52,61.73,61.4,61.71,1241073.0
2020-07-22 13:25:00,61.7,61.71,61.43,61.51,855700.0,61.7,61.71,61.43,61.51,855700.0
2020-07-22 13:30:00,61.5,61.52,61.16,61.34,1208903.0,61.5,61.52,61.16,61.34,1208903.0
2020-07-22 13:35:00,61.35,61.53,61.26,61.49,840855.0,61.35,61.53,61.26,61.49,840855.0
2020-07-22 13:40:00,61.49,61.59,61.38,61.53,1440873.0,61.49,61.59,61.38,61.53,1440873.0
2020-07-22 13:45:00,61.53,61.63,61.44,61.59,788132.0,61.53,61.63,61.44,61.59,788132.0
2020-07-22 13:50:00,61.59,61.6,61.28,61.41,1003920.0,61.59,61.6,61.28,61.41,1003920.0
2020-07-22 13:55:00,61.41,61.5,61.27,61.34,743281.0,61.41,61.5,61.27,61.34,743281.0
2020-07-22 14:00:00,61.34,61.75,61.31,61.71,1386980.0,61.34,61.75,61.31,61.71,1386980.0
2020-07-22 14:05:00,61.7,61.75,61.59,61.74,842748.0,61.7,61.75,61.59,61.74,842748.0
2020-07-22 14:10:00,61.74,61.75,61.37,61.43,1263577.0,61.74,61.75,61.37,61.43,1263577.0
2020-07-22 14:15:00,61.42,61.49,61.3,61.41,1127871.0,61.42,61.49,61.3,61.41,1127871.0
2020-07-22 14:20:00,61.43,61.53,60.88,61.03,1658045.0,61.43,61.53,60.88,61.03,1658045.0
2020-07-22 14:25:00,61.03,61.38,60.94,61.36,1137454.0,61.03,61.38,60.94,61.36,1137454.0
2020-07-22 14:30:00,61.37,61.42,61.18,61.26,1018758.0,61.37,61.42,61.18,61.26,1018758.0
2020-07-22 14:35:00,61.26,61.51,61.23,61.48,830488.0,61.26,61.51,61.23,61.48,830488.0
2020-07-22 14:40:00,61.48,61.5,61.36,61.4,550627.0,61.48,61.5,61.36,61.4,550627.0
2020-07-22 14:45:00,61.39,61.5,61.33,61.38,491099.0,61.39,61.5,61.33,61.38,491099.0
2020-07-22 14:50:00,61.37,61.49,61.3,61.47,346355.0,61.37,61.49,61.3,61.47,346355.0
2020-07-22 14:55:00,61.47,61.5,61.21,61.26,686089.0,61.47,61.5,61.21,61.26,686089.0
2020-07-22 15:00:00,61.27,61.5,61.27,61.41,530485.0,61.27,61.5,61.27,61.41,530485.0
2020-07-22 15:05:00,61.41,61.69,61.39,61.62,868935.0,61.41,61.69,61.39,61.62,868935.0
2020-07-22 15:10:00,61.61,61.88,61.53,61.85,1162730.0,61.61,61.88,61.53,61.85,1162730.0
2020-07-22 15:15:00,61.85,61.95,61.64,61.7,1300588.0,61.85,61.95,61.64,61.7,1300588.0
2020-07-22 15:20:00,61.7,61.84,61.61,61.79,881440.0,61.7,61.84,61.61,61.79,881440.0
2020-07-22 15:25:00,61.79,61.95,61.67,61.89,1229683.0,61.79,61.95,61.67,61.89,1229683.0
2020-07-22 15:30:00,61.89,62.0,61.66,61.7,1298021.0,61.89,62.0,61.66,61.7,1298021.0
2020-07-22 15:35:00,61.7,61.95,61.7,61.91,984772.0,61.7,61.95,61.7,61.91,984772.0
2020-07-22 15:40:00,61.91,61.98,61.81,61.83,987866.0,61.91,61.98,61.81,61.83,987866.0
2020-07-22 15:45:00,61.83,61.95,61.8,61.9,905506.0,61.83,61.95,61.8,61.9,905506.0
2020-07-22 15:50:00,61.9,61.97,61.77,61.9,1205214.0,61.9,61.97,61.77,61.9,1205214.0
2020-07-22 15:55:00,61.9,61.92,61.77,61.78,1989526.0,61.9,61.92,61.77,61.78,1989526.0
2020-07-23 09:30:00,61.68,62.33,61.11,61.27,3794930.0,61.68,62.33,61.11,61.27,3794930.0
2020-07-23 09:35:00,61.26,61.48,60.69,60.72,2823986.0,61.26,61.48,60.69,60.72,2823986.0
2020-07-23 09:40:00,60.72,61.24,60.7,61.19,2069172.0,60.72,61.24,60.7,61.19,2069172.0
2020-07-23 09:45:00,61.2,61.46,61.04,61.37,1668200.0,61.2,61.46,61.04,61.37,1668200.0
2020-07-23 09:50:00,61.37,61.64,61.06,61.19,1597876.0,61.37,61.64,61.06,61.19,1597876.0
2020-07-23 09:55:00,61.18,61.34,61.03,61.33,1035939.0,61.18,61.34,61.03,61.33,1035939.0
2020-07-23 10:00:00,61.34,61.94,61.25,61.63,1572771.0,61.34,61.94,61.25,61.63,1572771.0
2020-07-23 10:05:00,61.63,61.78,61.45,61.69,1031275.0,61.63,61.78,61.45,61.69,1031275.0
2020-07-23 10:10:00,61.7,61.73,61.13,61.25,1471027.0,61.7,61.73,61.13,61.25,1471027.0
2020-07-23 10:15:00,61.25,61.39,60.85,60.87,1109720.0,61.25,61.39,60.85,60.87,1109720.0
2020-07-23 10:20:00,60.87,61.16,60.82,61.13,1043342.0,60.87,61.16,60.82,61.13,1043342.0
2020-07-23 10:25:00,61.14,61.23,61.0,61.06,860573.0,61.14,61.23,61.0,61.06,860573.0
2020-07-23 10:30:00,61.07,61.54,61.07,61.5,1254110.0,61.07,61.54,61.07,61.5,1254110.0
2020-07-23 10:35:00,61.49,61.73,61.49,61.6,1155271.0,61.49,61.73,61.49,61.6,1155271.0
2020-07-23 10:40:00,61.61,61.82,61.53,61.79,977569.0,61.61,61.82,61.53,61.79,977569.0
2020-07-23 10:45:00,61.8,62.03,61.62,62.03,1119613.0,61.8,62.03,61.62,62.03,1119613.0
2020-07-23 10:50:00,62.03,62.14,61.72,61.78,1556924.0,62.03,62.14,61.72,61.78,1556924.0
2020-07-23 10:55:00,61.78,61.88,61.65,61.73,910940.0,61.78,61.88,61.65,61.73,910940.0
2020-07-23 11:00:00,61.74,61.96,61.56,61.58,900236.0,61.74,61.96,61.56,61.58,900236.0
2020-07-23 11:05:00,61.58,61.77,61.39,61.77,1266140.0,61.58,61.77,61.39,61.77,1266140.0
2020-07-23 11:10:00,61.77,62.04,61.71,61.95,764093.0,61.77,62.04,61.71,61.95,764093.0
2020-07-23 11:15:00,61.96,62.05,61.82,62.03,900205.0,61.96,62.05,61.82,62.03,900205.0
2020-07-23 11:20:00,62.03,62.09,61.83,61.91,693947.0,62.03,62.09,61.83,61.91,693947.0
2020-07-23 11:25:00,61.91,62.11,61.9,61.98,709327.0,61.91,62.11,61.9,61.98,709327.0
2020-07-23 11:30:00,61.98,62.02,61.84,61.91,512434.0,61.98,62.02,61.84,61.91,512434.0
2020-07-23 11:35:00,61.91,61.94,61.77,61.88,562988.0,61.91,61.94,61.77,61.88,562988.0
2020-07-23 11:40:00,61.87,61.88,61.71,61.72,474515.0,61.87,61.88,61.71,61.72,474515.0
2020-07-23 11:45:00,61.73,61.76,61.5,61.53,591528.0,61.73,61.76,61.5,61.53,591528.0
2020-07-23 11:50:00,61.53,61.53,61.08,61.13,1327924.0,61.53,61.53,61.08,61.13,1327924.0
2020-07-23 11:55:00,61.13,61.32,61.04,61.17,1145557.0,61.13,61.32,61.04,61.17,1145557.0
2020-07-23 12:00:00,61.17,61.18,60.55,60.67,1674387.0,61.17,61.18,60.55,60.67,1674387.0
2020-07-23 12:05:00,60.66,60.86,60.41,60.48,1879363.0,60.66,60.86,60.41,60.48,1879363.0
2020-07-23 12:10:00,60.47,60.71,60.26,60.68,1747141.0,60.47,60.71,60.26,60.68,1747141.0
2020-07-23 12:15:00,60.68,60.68,60.29,60.4,1078083.0,60.68,60.68,60.29,60.4,1078083.0
2020-07-23 12:20:00,60.4,60.67,60.16,60.23,1226050.0,60.4,60.67,60.16,60.23,1226050.0
2020-07-23 12:25:00,60.23,60.51,60.22,60.42,982692.0,60.23,60.51,60.22,60.42,982692.0
2020-07-23 12:30:00,60.42,60.55,59.69,59.71,2241997.0,60.42,60.55,59.69,59.71,2241997.0
2020-07-23 12:35:00,59.72,59.84,59.53,59.67,1782852.0,59.72,59.84,59.53,59.67,1782852.0
2020-07-23 12:40:00,59.66,60.0,59.66,59.79,1113774.0,59.66,60.0,59.66,59.79,1113774.0
2020-07-23 12:45:00,59.79,59.95,59.73,59.8,879147.0,59.79,59.95,59.73,59.8,879147.0
2020-07-23 12:50:00,59.8,59.85,59.41,59.44,1337364.0,59.8,59.85,59.41,59.44,1337364.0
2020-07-23 12:55:00,59.43,59.96,59.43,59.88,1395428.0,59.43,59.96,59.43,59.88,1395428.0
2020-07-23 13:00:00,59.88,60.22,59.83,60.07,1330038.0,59.88,60.22,59.83,60.07,1330038.0
2020-07-23 13:05:00,60.08,60.22,60.02,60.2,825905.0,60.08,60.22,60.02,60.2,825905.0
2020-07-23 13:10:00,60.22,60.25,60.01,60.2,936614.0,60.22,60.25,60.01,60.2,936614.0
2020-07-23 13:15:00,60.19,60.25,59.81,59.89,1062107.0,60.19,60.25,59.81,59.89,1062107.0
2020-07-23 13:20:00,59.89,59.95,59.54,59.55,1195051.0,59.89,59.95,59.54,59.55,1195051.0
2020-07-23 13:25:00,59.55,59.78,59.55,59.72,780248.0,59.55,59.78,59.55,59.72,780248.0
2020-07-23 13:30:00,59.71,59.84,59.36,59.4,975225.0,59.71,59.84,59.36,59.4,975225.0
2020-07-23 13:35:00,59.41,59.53,59.28,59.42,1241532.0,59.41,59.53,59.28,59.42,1241532.0
2020-07-23 13:40:00,59.43,59.46,59.12,59.28,1248045.0,59.43,59.46,59.12,59.28,1248045.0
2020-07-23 13:45:00,59.28,59.43,58.96,59.0,1156939.0,59.28,59.43,58.96,59.0,1156939.0
2020-07-23 13:50:00,59.0,59.3,58.97,59.17,887706.0,59.0,59.3,58.97,59.17,887706.0
2020-07-23 13:55:00,59.17,59.51,59.1,59.41,1166062.0,59.17,59.51,59.1,59.41,1166062.0
2020-07-23 14:00:00,59.4,59.4,59.08,59.1,983271.0,59.4,59.4,59.08,59.1,983271.0
2020-07-23 14:05:00,59.1,59.29,58.91,59.23,1127693.0,59.1,59.29,58.91,59.23,1127693.0
2020-07-23 14:10:00,59.23,59.23,58.88,59.08,820642.0,59.23,59.23,58.88,59.08,820642.0
2020-07-23 14:15:00,59.08,59.1,58.63,59.06,1373242.0,59.08,59.1,58.63,59.06,1373242.0
2020-07-23 14:20:00,59.05,59.32,58.87,59.27,961119.0,59.05,59.32,58.87,59.27,961119.0
2020-07-23 14:25:00,59.28,59.39,59.12,59.34,820496.0,59.28,59.39,59.12,59.34,820496.0
2020-07-23 14:30:00,59.34,59.59,59.25,59.54,1282276.0,59.34,59.59,59.25,59.54,1282276.0
2020-07-23 14:35:00,59.54,59.59,59.0,59.03,969812.0,59.54,59.59,59.0,59.03,969812.0
2020-07-23 14:40:00,59.03,59.44,59.03,59.39,836645.0,59.03,59.44,59.03,59.39,836645.0
2020-07-23 14:45:00,59.37,59.62,59.26,59.56,864609.0,59.37,59.62,59.26,59.56,864609.0
2020-07-23 14:50:00,59.56,59.7,59.51,59.62,851646.0,59.56,59.7,59.51,59.62,851646.0
2020-07-23 14:55:00,59.62,59.63,59.41,59.61,786755.0,59.62,59.63,59.41,59.61,786755.0
2020-07-23 15:00:00,59.62,59.71,59.41,59.53,735650.0,59.62,59.71,59.41,59.53,735650.0
2020-07-23 15:05:00,59.53,59.61,59.2,59.29,844406.0,59.53,59.61,59.2,59.29,844406.0
2020-07-23 15:10:00,59.29,59.47,59.21,59.4,676379.0,59.29,59.47,59.21,59.4,676379.0
2020-07-23 15:15:00,59.39,59.7,59.33,59.59,847899.0,59.39,59.7,59.33,59.59,847899.0
2020-07-23 15:20:00,59.59,59.81,59.52,59.55,1216710.0,59.59,59.81,59.52,59.55,1216710.0
2020-07-23 15:25:00,59.55,59.6,59.36,59.57,865306.0,59.55,59.6,59.36,59.57,865306.0
2020-07-23 15:30:00,59.57,59.71,59.36,59.66,794688.0,59.57,59.71,59.36,59.66,794688.0
2020-07-23 15:35:00,59.65,59.8,59.48,59.65,910977.0,59.65,59.8,59.48,59.65,910977.0
2020-07-23 15:40:00,59.64,59.76,59.56,59.69,738007.0,59.64,59.76,59.56,59.69,738007.0
2020-07-23 15:45:00,59.69,59.81,59.58,59.58,758696.0,59.69,59.81,59.58,59.58,758696.0
2020-07-23 15:50:00,59.58,59.63,59.37,59.61,1242056.0,59.58,59.63,59.37,59.61,1242056.0
2020-07-23 15:55:00,59.62,59.65,59.42,59.61,1524462.0,59.62,59.65,59.42,59.61,1524462.0
2020-07-24 09:30:00,64.19,66.23,64.05,66.02,12230196.0,64.19,66.23,64.05,66.02,12230196.0
2020-07-24 09:35:00,66.02,66.78,65.53,66.2,7084666.0,66.02,66.78,65.53,66.2,7084666.0
2020-07-24 09:40:00,66.19,66.95,65.68,66.81,4639180.0,66.19,66.95,65.68,66.81,4639180.0
2020-07-24 09:45:00,66.8,66.82,65.7,65.71,3678165.0,66.8,66.82,65.7,65.71,3678165.0
2020-07-24 09:50:00,65.7,65.94,65.36,65.65,3605059.0,65.7,65.94,65.36,65.65,3605059.0
2020-07-24 09:55:00,65.65,66.18,65.58,65.95,2515300.0,65.65,66.18,65.58,65.95,2515300.0
2020-07-24 10:00:00,65.93,66.64,65.9,66.41,2883471.0,65.93,66.64,65.9,66.41,2883471.0
2020-07-24 10:05:00,66.41,66.61,66.11,66.36,2432748.0,66.41,66.61,66.11,66.36,2432748.0
2020-07-24 10:10:00,66.37,66.39,65.74,65.92,2523591.0,66.37,66.39,65.74,65.92,2523591.0
2020-07-24 10:15:00,65.94,66.3,65.74,66.05,1950847.0,65.94,66.3,65.74,66.05,1950847.0
2020-07-24 10:20:00,66.05,66.49,66.04,66.37,1800786.0,66.05,66.49,66.04,66.37,1800786.0
2020-07-24 10:25:00,66.37,66.43,65.94,66.02,1660120.0,66.37,66.43,65.94,66.02,1660120.0
2020-07-24 10:30:00,66.03,66.16,65.59,65.67,2215633.0,66.03,66.16,65.59,65.67,2215633.0
2020-07-24 10:35:00,65.68,65.98,65.5,65.7,1633858.0,65.68,65.98,65.5,65.7,1633858.0
2020-07-24 10:40:00,65.7,66.07,65.6,66.04,1486140.0,65.7,66.07,65.6,66.04,1486140.0
2020-07-24 10:45:00,66.03,66.49,66.03,66.3,2466628.0,66.03,66.49,66.03,66.3,2466628.0
2020-07-24 10:50:00,66.31,66.95,66.17,66.91,3141956.0,66.31,66.95,66.17,66.91,3141956.0
2020-07-24 10:55:00,66.91,67.25,66.82,66.91,2906436.0,66.91,67.25,66.82,66.91,2906436.0
2020-07-24 11:00:00,66.9,67.07,66.55,66.59,1660185.0,66.9,67.07,66.55,66.59,1660185.0
2020-07-24 11:05:00,66.58,67.17,66.55,67.04,2122865.0,66.58,67.17,66.55,67.04,2122865.0
2020-07-24 11:10:00,67.03,67.53,66.94,67.44,2971854.0,67.03,67.53,66.94,67.44,2971854.0
2020-07-24 11:15:00,67.44,67.56,67.1,67.42,1835507.0,67.44,67.56,67.1,67.42,1835507.0
2020-07-24 11:20:00,67.41,67.64,67.17,67.62,2454904.0,67.41,67.64,67.17,67.62,2454904.0
2020-07-24 11:25:00,67.62,68.04,67.53,67.98,2821433.0,67.62,68.04,67.53,67.98,2821433.0
2020-07-24 11:30:00,67.97,68.56,67.97,68.43,4023724.0,67.97,68.56,67.97,68.43,4023724.0
2020-07-24 11:35:00,68.44,68.93,68.21,68.72,3702309.0,68.44,68.93,68.21,68.72,3702309.0
2020-07-24 11:40:00,68.73,68.96,68.27,68.9,3089750.0,68.73,68.96,68.27,68.9,3089750.0
2020-07-24 11:45:00,68.9,69.1,68.48,68.68,3054487.0,68.9,69.1,68.48,68.68,3054487.0
2020-07-24 11:50:00,68.66,68.88,68.34,68.4,2284619.0,68.66,68.88,68.34,68.4,2284619.0
2020-07-24 11:55:00,68.42,69.25,68.27,69.25,3284452.0,68.42,69.25,68.27,69.25,3284452.0
2020-07-24 12:00:00,69.24,69.48,69.02,69.26,3652782.0,69.24,69.48,69.02,69.26,3652782.0
2020-07-24 12:05:00,69.26,69.46,68.86,69.02,2636232.0,69.26,69.46,68.86,69.02,2636232.0
2020-07-24 12:10:00,69.01,69.36,68.85,68.93,2441280.0,69.01,69.36,68.85,68.93,2441280.0
2020-07-24 12:15:00,68.95,69.21,68.85,68.96,2051028.0,68.95,69.21,68.85,68.96,2051028.0
2020-07-24 12:20:00,68.97,69.26,68.75,68.86,2115356.0,68.97,69.26,68.75,68.86,2115356.0
2020-07-24 12:25:00,68.87,69.37,68.86,69.16,2663368.0,68.87,69.37,68.86,69.16,2663368.0
2020-07-24 12:30:00,69.16,69.21,68.86,69.15,1743988.0,69.16,69.21,68.86,69.15,1743988.0
2020-07-24 12:35:00,69.15,69.17,68.83,68.92,1515414.0,69.15,69.17,68.83,68.92,1515414.0
2020-07-24 12:40:00,68.92,68.93,68.2,68.47,3165140.0,68.92,68.93,68.2,68.47,3165140.0
2020-07-24 12:45:00,68.47,68.52,68.13,68.36,2261647.0,68.47,68.52,68.13,68.36,2261647.0
2020-07-24 12:50:00,68.37,68.58,68.23,68.35,1736081.0,68.37,68.58,68.23,68.35,1736081.0
2020-07-24 12:55:00,68.35,68.39,67.71,68.1,2834892.0,68.35,68.39,67.71,68.1,2834892.0
2020-07-24 13:00:00,68.09,68.95,68.08,68.71,2829503.0,68.09,68.95,68.08,68.71,2829503.0
2020-07-24 13:05:00,68.71,68.84,68.14,68.3,2234735.0,68.71,68.84,68.14,68.3,2234735.0
2020-07-24 13:10:00,68.29,68.34,67.65,67.76,2125667.0,68.29,68.34,67.65,67.76,2125667.0
2020-07-24 13:15:00,67.77,68.1,67.63,67.83,2222724.0,67.77,68.1,67.63,67.83,2222724.0
2020-07-24 13:20:00,67.86,68.08,67.67,67.8,1562554.0,67.86,68.08,67.67,67.8,1562554.0
2020-07-24 13:25:00,67.8,68.1,67.73,68.08,1549435.0,67.8,68.1,67.73,68.08,1549435.0
2020-07-24 13:30:00,68.07,68.41,67.91,68.2,2228997.0,68.07,68.41,67.91,68.2,2228997.0
2020-07-24 13:35:00,68.19,68.58,68.19,68.5,1605262.0,68.19,68.58,68.19,68.5,1605262.0
2020-07-24 13:40:00,68.5,68.64,68.39,68.45,1669012.0,68.5,68.64,68.39,68.45,1669012.0
2020-07-24 13:45:00,68.44,68.82,68.32,68.77,1823952.0,68.44,68.82,68.32,68.77,1823952.0
2020-07-24 13:50:00,68.76,68.8,68.56,68.67,1177341.0,68.76,68.8,68.56,68.67,1177341.0
2020-07-24 13:55:00,68.66,68.88,68.57,68.86,1091733.0,68.66,68.88,68.57,68.86,1091733.0
2020-07-24 14:00:00,68.85,68.87,68.63,68.74,1232486.0,68.85,68.87,68.63,68.74,1232486.0
2020-07-24 14:05:00,68.75,68.81,68.51,68.63,1263711.0,68.75,68.81,68.51,68.63,1263711.0
2020-07-24 14:10:00,68.63,68.72,68.37,68.53,1119746.0,68.63,68.72,68.37,68.53,1119746.0
2020-07-24 14:15:00,68.53,68.62,68.37,68.49,797901.0,68.53,68.62,68.37,68.49,797901.0
2020-07-24 14:20:00,68.49,68.73,68.48,68.59,1087279.0,68.49,68.73,68.48,68.59,1087279.0
2020-07-24 14:25:00,68.59,69.13,68.53,69.1,2189130.0,68.59,69.13,68.53,69.1,2189130.0
2020-07-24 14:30:00,69.1,69.55,69.04,69.4,3142443.0,69.1,69.55,69.04,69.4,3142443.0
2020-07-24 14:35:00,69.4,69.66,69.2,69.6,2231466.0,69.4,69.66,69.2,69.6,2231466.0
2020-07-24 14:40:00,69.6,69.62,69.32,69.33,1835544.0,69.6,69.62,69.32,69.33,1835544.0
2020-07-24 14:45:00,69.33,69.47,69.17,69.26,1459980.0,69.33,69.47,69.17,69.26,1459980.0
2020-07-24 14:50:00,69.26,69.54,69.15,69.37,1622548.0,69.26,69.54,69.15,69.37,1622548.0
2020-07-24 14:55:00,69.36,69.5,69.2,69.5,1284301.0,69.36,69.5,69.2,69.5,1284301.0
2020-07-24 15:00:00,69.5,69.74,69.3,69.69,1861492.0,69.5,69.74,69.3,69.69,1861492.0
2020-07-24 15:05:00,69.7,69.84,69.59,69.78,1968592.0,69.7,69.84,69.59,69.78,1968592.0
2020-07-24 15:10:00,69.77,69.94,69.7,69.83,2121576.0,69.77,69.94,69.7,69.83,2121576.0
2020-07-24 15:15:00,69.83,69.88,69.42,69.56,2403708.0,69.83,69.88,69.42,69.56,2403708.0
2020-07-24 15:20:00,69.56,69.7,69.4,69.5,1701134.0,69.56,69.7,69.4,69.5,1701134.0
2020-07-24 15:25:00,69.51,69.68,69.34,69.41,1415596.0,69.51,69.68,69.34,69.41,1415596.0
2020-07-24 15:30:00,69.42,69.52,69.06,69.17,2074325.0,69.42,69.52,69.06,69.17,2074325.0
2020-07-24 15:35:00,69.17,69.62,69.16,69.58,1936332.0,69.17,69.62,69.16,69.58,1936332.0
2020-07-24 15:40:00,69.57,69.68,69.42,69.44,1537107.0,69.57,69.68,69.42,69.44,1537107.0
2020-07-24 15:45:00,69.43,69.56,69.32,69.55,1534143.0,69.43,69.56,69.32,69.55,1534143.0
2020-07-24 15:50:00,69.56,69.57,69.32,69.32,2350232.0,69.56,69.57,69.32,69.32,2350232.0
2020-07-24 15:55:00,69.33,69.44,69.27,69.42,3127292.0,69.33,69.44,69.27,69.42,3127292.0
2020-07-27 09:30:00,69.3,71.5,69.28,70.93,8682085.0,69.3,71.5,69.28,70.93,8682085.0
2020-07-27 09:35:00,70.92,71.3,70.47,70.83,3735302.0,70.92,71.3,70.47,70.83,3735302.0
2020-07-27 09:40:00,70.82,71.63,70.74,70.98,3010871.0,70.82,71.63,70.74,70.98,3010871.0
2020-07-27 09:45:00,70.97,71.06,69.82,70.14,3339653.0,70.97,71.06,69.82,70.14,3339653.0
2020-07-27 09:50:00,70.13,70.33,69.13,69.34,3906079.0,70.13,70.33,69.13,69.34,3906079.0
2020-07-27 09:55:00,69.34,69.75,68.89,69.73,3346868.0,69.34,69.75,68.89,69.73,3346868.0
2020-07-27 10:00:00,69.73,70.14,69.54,69.9,2618761.0,69.73,70.14,69.54,69.9,2618761.0
2020-07-27 10:05:00,69.89,69.95,69.43,69.91,1535565.0,69.89,69.95,69.43,69.91,1535565.0
2020-07-27 10:10:00,69.92,70.3,69.58,69.69,1960377.0,69.92,70.3,69.58,69.69,1960377.0
2020-07-27 10:15:00,69.69,70.02,69.43,69.61,1557305.0,69.69,70.02,69.43,69.61,1557305.0
2020-07-27 10:20:00,69.62,69.82,68.71,69.1,2705012.0,69.62,69.82,68.71,69.1,2705012.0
2020-07-27 10:25:00,69.11,69.37,68.81,69.17,1643281.0,69.11,69.37,68.81,69.17,1643281.0
2020-07-27 10:30:00,69.17,69.58,69.17,69.47,1232092.0,69.17,69.58,69.17,69.47,1232092.0
2020-07-27 10:35:00,69.46,69.74,69.31,69.55,1193859.0,69.46,69.74,69.31,69.55,1193859.0
2020-07-27 10:40:00,69.56,69.8,69.45,69.53,980440.0,69.56,69.8,69.45,69.53,980440.0
2020-07-27 10:45:00,69.52,69.89,69.48,69.5,1030045.0,69.52,69.89,69.48,69.5,1030045.0
2020-07-27 10:50:00,69.5,69.63,69.32,69.52,922164.0,69.5,69.63,69.32,69.52,922164.0
2020-07-27 10:55:00,69.52,69.7,69.1,69.3,1233798.0,69.52,69.7,69.1,69.3,1233798.0
2020-07-27 11:00:00,69.3,69.43,69.02,69.14,1006170.0,69.3,69.43,69.02,69.14,1006170.0
2020-07-27 11:05:00,69.13,69.22,68.74,68.84,1254197.0,69.13,69.22,68.74,68.84,1254197.0
2020-07-27 11:10:00,68.85,68.98,68.58,68.62,1158370.0,68.85,68.98,68.58,68.62,1158370.0
2020-07-27 11:15:00,68.59,68.9,68.45,68.84,1354382.0,68.59,68.9,68.45,68.84,1354382.0
2020-07-27 11:20:00,68.85,69.0,68.5,68.55,1260216.0,68.85,69.0,68.5,68.55,1260216.0
2020-07-27 11:25:00,68.56,68.79,68.11,68.14,1635792.0,68.56,68.79,68.11,68.14,1635792.0
2020-07-27 11:30:00,68.15,68.47,68.11,68.25,1273829.0,68.15,68.47,68.11,68.25,1273829.0
2020-07-27 11:35:00,68.24,68.29,67.79,68.25,1860202.0,68.24,68.29,67.79,68.25,1860202.0
2020-07-27 11:40:00,68.22,68.44,68.08,68.24,1436068.0,68.22,68.44,68.08,68.24,1436068.0
2020-07-27 11:45:00,68.23,68.49,68.19,68.42,1063193.0,68.23,68.49,68.19,68.42,1063193.0
2020-07-27 11:50:00,68.42,68.51,68.03,68.35,1234560.0,68.42,68.51,68.03,68.35,1234560.0
2020-07-27 11:55:00,68.35,68.39,68.12,68.31,982885.0,68.35,68.39,68.12,68.31,982885.0
2020-07-27 12:00:00,68.31,68.61,68.28,68.48,1165865.0,68.31,68.61,68.28,68.48,1165865.0
2020-07-27 12:05:00,68.49,68.84,68.4,68.79,1170902.0,68.49,68.84,68.4,68.79,1170902.0
2020-07-27 12:10:00,68.78,69.04,68.71,69.01,1054909.0,68.78,69.04,68.71,69.01,1054909.0
2020-07-27 12:15:00,69.01,69.02,68.7,68.75,1000738.0,69.01,69.02,68.7,68.75,1000738.0
2020-07-27 12:20:00,68.75,68.91,68.53,68.6,922063.0,68.75,68.91,68.53,68.6,922063.0
2020-07-27 12:25:00,68.61,68.87,68.56,68.64,1110953.0,68.61,68.87,68.56,68.64,1110953.0
2020-07-27 12:30:00,68.64,68.94,68.47,68.92,972740.0,68.64,68.94,68.47,68.92,972740.0
2020-07-27 12:35:00,68.92,69.18,68.91,69.03,969353.0,68.92,69.18,68.91,69.03,969353.0
2020-07-27 12:40:00,69.03,69.11,68.9,68.94,629344.0,69.03,69.11,68.9,68.94,629344.0
2020-07-27 12:45:00,68.94,69.05,68.83,68.95,650234.0,68.94,69.05,68.83,68.95,650234.0
2020-07-27 12:50:00,68.95,69.13,68.89,69.13,705723.0,68.95,69.13,68.89,69.13,705723.0
2020-07-27 12:55:00,69.13,69.31,69.08,69.23,847210.0,69.13,69.31,69.08,69.23,847210.0
2020-07-27 13:00:00,69.24,69.48,69.23,69.44,1456823.0,69.24,69.48,69.23,69.44,1456823.0
2020-07-27 13:05:00,69.44,69.49,69.25,69.33,857005.0,69.44,69.49,69.25,69.33,857005.0
2020-07-27 13:10:00,69.31,69.35,69.17,69.23,681272.0,69.31,69.35,69.17,69.23,681272.0
2020-07-27 13:15:00,69.21,69.22,69.06,69.16,671017.0,69.21,69.22,69.06,69.16,671017.0
2020-07-27 13:20:00,69.15,69.3,69.12,69.22,668963.0,69.15,69.3,69.12,69.22,668963.0
2020-07-27 13:25:00,69.23,69.48,69.22,69.38,856326.0,69.23,69.48,69.22,69.38,856326.0
2020-07-27 13:30:00,69.37,69.4,69.19,69.31,970548.0,69.37,69.4,69.19,69.31,970548.0
2020-07-27 13:35:00,69.31,69.31,69.13,69.26,523219.0,69.31,69.31,69.13,69.26,523219.0
2020-07-27 13:40:00,69.26,69.39,69.02,69.06,745678.0,69.26,69.39,69.02,69.06,745678.0
2020-07-27 13:45:00,69.06,69.14,68.86,68.91,958481.0,69.06,69.14,68.86,68.91,958481.0
2020-07-27 13:50:00,68.91,69.04,68.84,68.88,631166.0,68.91,69.04,68.84,68.88,631166.0
2020-07-27 13:55:00,68.87,69.22,68.83,69.16,909209.0,68.87,69.22,68.83,69.16,909209.0
2020-07-27 14:00:00,69.17,69.25,69.06,69.13,490266.0,69.17,69.25,69.06,69.13,490266.0
2020-07-27 14:05:00,69.13,69.3,69.11,69.17,666673.0,69.13,69.3,69.11,69.17,666673.0
2020-07-27 14:10:00,69.17,69.22,69.04,69.16,419075.0,69.17,69.22,69.04,69.16,419075.0
2020-07-27 14:15:00,69.16,69.28,69.03,69.12,586212.0,69.16,69.28,69.03,69.12,586212.0
2020-07-27 14:20:00,69.13,69.22,69.07,69.09,492377.0,69.13,69.22,69.07,69.09,492377.0
2020-07-27 14:25:00,69.09,69.16,68.82,68.92,918838.0,69.09,69.16,68.82,68.92,918838.0
2020-07-27 14:30:00,68.94,68.98,68.81,68.94,604469.0,68.94,68.98,68.81,68.94,604469.0
2020-07-27 14:35:00,68.93,69.05,68.84,68.87,414531.0,68.93,69.05,68.84,68.87,414531.0
2020-07-27 14:40:00,68.88,68.9,68.73,68.87,673137.0,68.88,68.9,68.73,68.87,673137.0
2020-07-27 14:45:00,68.87,69.0,68.74,69.0,924898.0,68.87,69.0,68.74,69.0,924898.0
2020-07-27 14:50:00,68.99,69.09,68.8,68.89,721117.0,68.99,69.09,68.8,68.89,721117.0
2020-07-27 14:55:00,68.88,68.91,68.64,68.68,636661.0,68.88,68.91,68.64,68.68,636661.0
2020-07-27 15:00:00,68.68,68.98,68.68,68.93,600750.0,68.68,68.98,68.68,68.93,600750.0
2020-07-27 15:05:00,68.94,69.09,68.85,69.07,599540.0,68.94,69.09,68.85,69.07,599540.0
2020-07-27 15:10:00,69.07,69.15,69.01,69.05,548382.0,69.07,69.15,69.01,69.05,548382.0
2020-07-27 15:15:00,69.06,69.08,68.91,69.0,482118.0,69.06,69.08,68.91,69.0,482118.0
2020-07-27 15:20:00,69.01,69.08,68.92,68.98,383010.0,69.01,69.08,68.92,68.98,383010.0
2020-07-27 15:25:00,68.98,69.09,68.97,69.06,406498.0,68.98,69.09,68.97,69.06,406498.0
2020-07-27 15:30:00,69.06,69.1,68.86,68.88,523626.0,69.06,69.1,68.86,68.88,523626.0
2020-07-27 15:35:00,68.88,69.06,68.87,68.93,476992.0,68.88,69.06,68.87,68.93,476992.0
2020-07-27 15:40:00,68.93,69.03,68.86,68.89,394910.0,68.93,69.03,68.86,68.89,394910.0
2020-07-27 15:45:00,68.89,69.06,68.88,68.98,564179.0,68.89,69.06,68.88,68.98,564179.0
2020-07-27 15:50:00,68.98,69.01,68.82,68.88,922907.0,68.98,69.01,68.82,68.88,922907.0
2020-07-27 15:55:00,68.88,69.0,68.83,68.98,1442826.0,68.88,69.0,68.83,68.98,1442826.0
2020-07-28 09:30:00,68.09,68.13,67.1,67.89,3592250.0,68.09,68.13,67.1,67.89,3592250.0
2020-07-28 09:35:00,67.9,68.29,67.02,67.47,2413144.0,67.9,68.29,67.02,67.47,2413144.0
2020-07-28 09:40:00,67.44,67.65,67.22,67.4,1306521.0,67.44,67.65,67.22,67.4,1306521.0
2020-07-28 09:45:00,67.38,68.04,67.38,67.83,1587883.0,67.38,68.04,67.38,67.83,1587883.0
2020-07-28 09:50:00,67.82,67.93,67.17,67.3,1663284.0,67.82,67.93,67.17,67.3,1663284.0
2020-07-28 09:55:00,67.32,67.95,67.28,67.9,1181149.0,67.32,67.95,67.28,67.9,1181149.0
2020-07-28 10:00:00,67.92,68.44,67.8,68.35,1675089.0,67.92,68.44,67.8,68.35,1675089.0
2020-07-28 10:05:00,68.36,68.62,68.27,68.36,1417658.0,68.36,68.62,68.27,68.36,1417658.0
2020-07-28 10:10:00,68.39,68.55,68.17,68.2,1048628.0,68.39,68.55,68.17,68.2,1048628.0
2020-07-28 10:15:00,68.2,68.77,68.19,68.67,1266156.0,68.2,68.77,68.19,68.67,1266156.0
2020-07-28 10:20:00,68.66,69.06,68.63,69.04,1692551.0,68.66,69.06,68.63,69.04,1692551.0
2020-07-28 10:25:00,69.05,69.55,69.04,69.49,2163583.0,69.05,69.55,69.04,69.49,2163583.0
2020-07-28 10:30:00,69.49,69.5,69.08,69.11,1774959.0,69.49,69.5,69.08,69.11,1774959.0
2020-07-28 10:35:00,69.1,69.38,69.04,69.31,1268042.0,69.1,69.38,69.04,69.31,1268042.0
2020-07-28 10:40:00,69.31,69.69,69.19,69.25,1631597.0,69.31,69.69,69.19,69.25,1631597.0
2020-07-28 10:45:00,69.23,69.43,69.06,69.29,1115166.0,69.23,69.43,69.06,69.29,1115166.0
2020-07-28 10:50:00,69.29,69.39,68.95,69.08,1099821.0,69.29,69.39,68.95,69.08,1099821.0
2020-07-28 10:55:00,69.09,69.42,69.08,69.18,865759.0,69.09,69.42,69.08,69.18,865759.0
2020-07-28 11:00:00,69.18,69.23,68.92,68.94,904969.0,69.18,69.23,68.92,68.94,904969.0
2020-07-28 11:05:00,68.95,69.1,68.77,68.98,940852.0,68.95,69.1,68.77,68.98,940852.0
2020-07-28 11:10:00,68.98,69.46,68.95,69.4,1153134.0,68.98,69.46,68.95,69.4,1153134.0
2020-07-28 11:15:00,69.39,69.5,69.12,69.15,1109543.0,69.39,69.5,69.12,69.15,1109543.0
2020-07-28 11:20:00,69.16,69.38,69.14,69.37,592444.0,69.16,69.38,69.14,69.37,592444.0
2020-07-28 11:25:00,69.36,69.62,69.24,69.58,991372.0,69.36,69.62,69.24,69.58,991372.0
2020-07-28 11:30:00,69.59,69.8,69.51,69.63,1326997.0,69.59,69.8,69.51,69.63,1326997.0
2020-07-28 11:35:00,69.63,69.64,69.43,69.48,866629.0,69.63,69.64,69.43,69.48,866629.0
2020-07-28 11:40:00,69.48,69.7,69.22,69.25,1386664.0,69.48,69.7,69.22,69.25,1386664.0
2020-07-28 11:45:00,69.25,69.35,69.13,69.25,729231.0,69.25,69.35,69.13,69.25,729231.0
2020-07-28 11:50:00,69.25,69.34,69.03,69.17,690582.0,69.25,69.34,69.03,69.17,690582.0
2020-07-28 11:55:00,69.17,69.23,69.06,69.12,437811.0,69.17,69.23,69.06,69.12,437811.0
2020-07-28 12:00:00,69.11,69.29,69.05,69.08,499270.0,69.11,69.29,69.05,69.08,499270.0
2020-07-28 12:05:00,69.07,69.14,68.94,69.06,697836.0,69.07,69.14,68.94,69.06,697836.0
2020-07-28 12:10:00,69.05,69.09,68.88,69.03,514999.0,69.05,69.09,68.88,69.03,514999.0
2020-07-28 12:15:00,69.02,69.16,68.9,68.92,617903.0,69.02,69.16,68.9,68.92,617903.0
2020-07-28 12:20:00,68.92,69.01,68.73,69.0,613969.0,68.92,69.01,68.73,69.0,613969.0
2020-07-28 12:25:00,69.0,69.07,68.85,68.97,414986.0,69.0,69.07,68.85,68.97,414986.0
2020-07-28 12:30:00,68.98,68.98,68.8,68.91,362026.0,68.98,68.98,68.8,68.91,362026.0
2020-07-28 12:35:00,68.9,69.08,68.83,69.05,519214.0,68.9,69.08,68.83,69.05,519214.0
2020-07-28 12:40:00,69.05,69.32,69.04,69.24,1078880.0,69.05,69.32,69.04,69.24,1078880.0
2020-07-28 12:45:00,69.23,69.33,69.12,69.17,577066.0,69.23,69.33,69.12,69.17,577066.0
2020-07-28 12:50:00,69.17,69.2,69.03,69.13,437836.0,69.17,69.2,69.03,69.13,437836.0
2020-07-28 12:55:00,69.14,69.18,68.94,68.96,438464.0,69.14,69.18,68.94,68.96,438464.0
2020-07-28 13:00:00,68.96,69.04,68.79,68.94,508636.0,68.96,69.04,68.79,68.94,508636.0
2020-07-28 13:05:00,68.94,68.94,68.58,68.75,828069.0,68.94,68.94,68.58,68.75,828069.0
2020-07-28 13:10:00,68.74,68.82,68.61,68.61,431421.0,68.74,68.82,68.61,68.61,431421.0
2020-07-28 13:15:00,68.63,68.74,68.58,68.66,456224.0,68.63,68.74,68.58,68.66,456224.0
2020-07-28 13:20:00,68.66,68.8,68.52,68.68,576684.0,68.66,68.8,68.52,68.68,576684.0
2020-07-28 13:25:00,68.69,68.84,68.62,68.7,460014.0,68.69,68.84,68.62,68.7,460014.0
2020-07-28 13:30:00,68.7,68.88,68.68,68.79,349348.0,68.7,68.88,68.68,68.79,349348.0
2020-07-28 13:35:00,68.78,68.88,68.71,68.85,300554.0,68.78,68.88,68.71,68.85,300554.0
2020-07-28 13:40:00,68.85,68.86,68.64,68.75,482670.0,68.85,68.86,68.64,68.75,482670.0
2020-07-28 13:45:00,68.75,68.98,68.75,68.94,601461.0,68.75,68.98,68.75,68.94,601461.0
2020-07-28 13:50:00,68.93,69.13,68.93,69.09,659678.0,68.93,69.13,68.93,69.09,659678.0
2020-07-28 13:55:00,69.09,69.16,68.96,69.12,617637.0,69.09,69.16,68.96,69.12,617637.0
2020-07-28 14:00:00,69.12,69.12,68.77,68.81,583900.0,69.12,69.12,68.77,68.81,583900.0
2020-07-28 14:05:00,68.82,68.89,68.76,68.85,352695.0,68.82,68.89,68.76,68.85,352695.0
2020-07-28 14:10:00,68.84,69.03,68.84,68.91,527405.0,68.84,69.03,68.84,68.91,527405.0
2020-07-28 14:15:00,68.91,69.06,68.85,69.05,383629.0,68.91,69.06,68.85,69.05,383629.0
2020-07-28 14:20:00,69.05,69.1,68.97,69.03,356478.0,69.05,69.1,68.97,69.03,356478.0
2020-07-28 14:25:00,69.03,69.03,68.74,68.76,407969.0,69.03,69.03,68.74,68.76,407969.0
2020-07-28 14:30:00,68.76,68.8,68.62,68.77,494293.0,68.76,68.8,68.62,68.77,494293.0
2020-07-28 14:35:00,68.78,68.83,68.68,68.76,415778.0,68.78,68.83,68.68,68.76,415778.0
2020-07-28 14:40:00,68.77,68.79,68.55,68.57,467551.0,68.77,68.79,68.55,68.57,467551.0
2020-07-28 14:45:00,68.57,68.64,68.45,68.6,863112.0,68.57,68.64,68.45,68.6,863112.0
2020-07-28 14:50:00,68.6,68.78,68.54,68.76,577178.0,68.6,68.78,68.54,68.76,577178.0
2020-07-28 14:55:00,68.77,68.93,68.74,68.76,732496.0,68.77,68.93,68.74,68.76,732496.0
2020-07-28 15:00:00,68.76,68.79,68.48,68.54,696106.0,68.76,68.79,68.48,68.54,696106.0
2020-07-28 15:05:00,68.53,68.61,68.37,68.4,656271.0,68.53,68.61,68.37,68.4,656271.0
2020-07-28 15:10:00,68.4,68.47,68.11,68.15,1138553.0,68.4,68.47,68.11,68.15,1138553.0
2020-07-28 15:15:00,68.16,68.35,68.0,68.3,1369040.0,68.16,68.35,68.0,68.3,1369040.0
2020-07-28 15:20:00,68.29,68.46,68.23,68.36,973647.0,68.29,68.46,68.23,68.36,973647.0
2020-07-28 15:25:00,68.37,68.44,68.27,68.3,726034.0,68.37,68.44,68.27,68.3,726034.0
2020-07-28 15:30:00,68.29,68.39,68.08,68.12,708538.0,68.29,68.39,68.08,68.12,708538.0
2020-07-28 15:35:00,68.12,68.25,67.9,67.96,835311.0,68.12,68.25,67.9,67.96,835311.0
2020-07-28 15:40:00,67.95,68.08,67.86,67.95,914416.0,67.95,68.08,67.86,67.95,914416.0
2020-07-28 15:45:00,67.95,68.07,67.83,67.84,1149598.0,67.95,68.07,67.83,67.84,1149598.0
2020-07-28 15:50:00,67.83,67.94,67.59,67.8,1556952.0,67.83,67.94,67.59,67.8,1556952.0
2020-07-28 15:55:00,67.79,67.87,67.45,67.75,2363061.0,67.79,67.87,67.45,67.75,2363061.0
2020-07-29 09:30:00,75.5,76.13,74.4,75.16,8794555.0,75.5,76.13,74.4,75.16,8794555.0
2020-07-29 09:35:00,75.16,76.77,74.85,76.55,7117880.0,75.16,76.77,74.85,76.55,7117880.0
2020-07-29 09:40:00,76.56,76.58,75.67,75.85,3844600.0,76.56,76.58,75.67,75.85,3844600.0
2020-07-29 09:45:00,75.86,76.4,75.73,75.89,2836486.0,75.86,76.4,75.73,75.89,2836486.0
2020-07-29 09:50:00,75.88,76.17,75.53,76.08,2784051.0,75.88,76.17,75.53,76.08,2784051.0
2020-07-29 09:55:00,76.09,76.54,75.13,75.35,4006791.0,76.09,76.54,75.13,75.35,4006791.0
2020-07-29 10:00:00,75.35,75.47,74.6,74.83,4374642.0,75.35,75.47,74.6,74.83,4374642.0
2020-07-29 10:05:00,74.85,75.09,74.25,74.65,3170891.0,74.85,75.09,74.25,74.65,3170891.0
2020-07-29 10:10:00,74.63,74.78,73.9,74.71,3511150.0,74.63,74.78,73.9,74.71,3511150.0
2020-07-29 10:15:00,74.72,74.98,74.46,74.66,1984449.0,74.72,74.98,74.46,74.66,1984449.0
2020-07-29 10:20:00,74.66,75.44,74.51,75.22,2246453.0,74.66,75.44,74.51,75.22,2246453.0
2020-07-29 10:25:00,75.22,75.6,75.19,75.36,1913917.0,75.22,75.6,75.19,75.36,1913917.0
2020-07-29 10:30:00,75.36,75.68,75.13,75.65,1741862.0,75.36,75.68,75.13,75.65,1741862.0
2020-07-29 10:35:00,75.64,76.13,75.61,76.11,2443342.0,75.64,76.13,75.61,76.11,2443342.0
2020-07-29 10:40:00,76.11,76.32,76.04,76.24,2401028.0,76.11,76.32,76.04,76.24,2401028.0
2020-07-29 10:45:00,76.24,76.26,75.86,75.94,1781991.0,76.24,76.26,75.86,75.94,1781991.0
2020-07-29 10:50:00,75.94,76.44,75.86,76.41,2273311.0,75.94,76.44,75.86,76.41,2273311.0
2020-07-29 10:55:00,76.41,76.49,76.22,76.32,1606698.0,76.41,76.49,76.22,76.32,1606698.0
2020-07-29 11:00:00,76.31,76.32,75.7,75.92,1768098.0,76.31,76.32,75.7,75.92,1768098.0
2020-07-29 11:05:00,75.92,76.39,75.8,76.23,1592468.0,75.92,76.39,75.8,76.23,1592468.0
2020-07-29 11:10:00,76.23,76.83,76.23,76.8,2668736.0,76.23,76.83,76.23,76.8,2668736.0
2020-07-29 11:15:00,76.8,77.0,76.64,76.86,2577373.0,76.8,77.0,76.64,76.86,2577373.0
2020-07-29 11:20:00,76.87,77.19,76.82,77.17,2506290.0,76.87,77.19,76.82,77.17,2506290.0
2020-07-29 11:25:00,77.17,77.18,76.86,76.98,1540880.0,77.17,77.18,76.86,76.98,1540880.0
2020-07-29 11:30:00,76.98,77.18,76.75,76.85,1761117.0,76.98,77.18,76.75,76.85,1761117.0
2020-07-29 11:35:00,76.85,77.09,76.82,76.93,1285828.0,76.85,77.09,76.82,76.93,1285828.0
2020-07-29 11:40:00,76.94,77.03,76.81,76.96,912978.0,76.94,77.03,76.81,76.96,912978.0
2020-07-29 11:45:00,76.95,76.98,76.4,76.66,1805373.0,76.95,76.98,76.4,76.66,1805373.0
2020-07-29 11:50:00,76.67,76.96,76.65,76.89,1076789.0,76.67,76.96,76.65,76.89,1076789.0
2020-07-29 11:55:00,76.9,76.98,76.57,76.62,1058458.0,76.9,76.98,76.57,76.62,1058458.0
2020-07-29 12:00:00,76.61,76.61,76.2,76.29,1520010.0,76.61,76.61,76.2,76.29,1520010.0
2020-07-29 12:05:00,76.3,76.41,76.04,76.06,1247964.0,76.3,76.41,76.04,76.06,1247964.0
2020-07-29 12:10:00,76.06,76.24,76.03,76.13,1303979.0,76.06,76.24,76.03,76.13,1303979.0
2020-07-29 12:15:00,76.14,76.35,76.05,76.31,1174542.0,76.14,76.35,76.05,76.31,1174542.0
2020-07-29 12:20:00,76.31,76.45,76.13,76.16,1164163.0,76.31,76.45,76.13,76.16,1164163.0
2020-07-29 12:25:00,76.16,76.33,76.05,76.13,771767.0,76.16,76.33,76.05,76.13,771767.0
2020-07-29 12:30:00,76.13,76.34,76.07,76.32,600695.0,76.13,76.34,76.07,76.32,600695.0
2020-07-29 12:35:00,76.31,76.53,76.15,76.22,1058044.0,76.31,76.53,76.15,76.22,1058044.0
2020-07-29 12:40:00,76.22,76.37,75.81,75.93,1357533.0,76.22,76.37,75.81,75.93,1357533.0
2020-07-29 12:45:00,75.92,76.17,75.86,76.13,1107483.0,75.92,76.17,75.86,76.13,1107483.0
2020-07-29 12:50:00,76.15,76.24,76.08,76.12,801079.0,76.15,76.24,76.08,76.12,801079.0
2020-07-29 12:55:00,76.12,76.2,76.02,76.13,559541.0,76.12,76.2,76.02,76.13,559541.0
2020-07-29 13:00:00,76.13,76.19,75.93,75.95,614813.0,76.13,76.19,75.93,75.95,614813.0
2020-07-29 13:05:00,75.96,76.05,75.87,75.94,590594.0,75.96,76.05,75.87,75.94,590594.0
2020-07-29 13:10:00,75.92,76.15,75.91,76.11,684104.0,75.92,76.15,75.91,76.11,684104.0
2020-07-29 13:15:00,76.1,76.15,76.02,76.03,481591.0,76.1,76.15,76.02,76.03,481591.0
2020-07-29 13:20:00,76.02,76.15,75.96,76.08,411852.0,76.02,76.15,75.96,76.08,411852.0
2020-07-29 13:25:00,76.09,76.18,76.02,76.03,432783.0,76.09,76.18,76.02,76.03,432783.0
2020-07-29 13:30:00,76.03,76.12,76.0,76.11,359775.0,76.03,76.12,76.0,76.11,359775.0
2020-07-29 13:35:00,76.11,76.27,76.04,76.15,710912.0,76.11,76.27,76.04,76.15,710912.0
2020-07-29 13:40:00,76.15,76.17,76.05,76.08,470476.0,76.15,76.17,76.05,76.08,470476.0
2020-07-29 13:45:00,76.07,76.12,75.93,75.98,459479.0,76.07,76.12,75.93,75.98,459479.0
2020-07-29 13:50:00,75.97,76.0,75.6,75.77,1006338.0,75.97,76.0,75.6,75.77,1006338.0
2020-07-29 13:55:00,75.76,75.78,75.6,75.67,565009.0,75.76,75.78,75.6,75.67,565009.0
2020-07-29 14:00:00,75.67,76.05,75.61,75.92,922723.0,75.67,76.05,75.61,75.92,922723.0
2020-07-29 14:05:00,75.93,76.09,75.83,76.08,701637.0,75.93,76.09,75.83,76.08,701637.0
2020-07-29 14:10:00,76.08,76.2,76.01,76.07,875506.0,76.08,76.2,76.01,76.07,875506.0
2020-07-29 14:15:00,76.07,76.12,75.98,76.07,446420.0,76.07,76.12,75.98,76.07,446420.0
2020-07-29 14:20:00,76.07,76.17,75.87,76.12,680455.0,76.07,76.17,75.87,76.12,680455.0
2020-07-29 14:25:00,76.12,76.16,76.04,76.13,407846.0,76.12,76.16,76.04,76.13,407846.0
2020-07-29 14:30:00,76.13,76.2,76.05,76.1,594184.0,76.13,76.2,76.05,76.1,594184.0
2020-07-29 14:35:00,76.1,76.15,76.06,76.09,426269.0,76.1,76.15,76.06,76.09,426269.0
2020-07-29 14:40:00,76.1,76.37,76.04,76.07,1225934.0,76.1,76.37,76.04,76.07,1225934.0
2020-07-29 14:45:00,76.08,76.1,75.86,76.01,641378.0,76.08,76.1,75.86,76.01,641378.0
2020-07-29 14:50:00,76.01,76.1,75.95,76.04,376704.0,76.01,76.1,75.95,76.04,376704.0
2020-07-29 14:55:00,76.04,76.07,75.88,75.92,478066.0,76.04,76.07,75.88,75.92,478066.0
2020-07-29 15:00:00,75.93,76.09,75.73,75.75,658513.0,75.93,76.09,75.73,75.75,658513.0
2020-07-29 15:05:00,75.75,75.86,75.56,75.79,922139.0,75.75,75.86,75.56,75.79,922139.0
2020-07-29 15:10:00,75.79,75.96,75.75,75.78,733496.0,75.79,75.96,75.75,75.78,733496.0
2020-07-29 15:15:00,75.78,75.85,75.63,75.78,722756.0,75.78,75.85,75.63,75.78,722756.0
2020-07-29 15:20:00,75.79,76.1,75.74,75.95,814147.0,75.79,76.1,75.74,75.95,814147.0
2020-07-29 15:25:00,75.96,76.12,75.82,76.11,810575.0,75.96,76.12,75.82,76.11,810575.0
2020-07-29 15:30:00,76.11,76.16,76.0,76.08,699558.0,76.11,76.16,76.0,76.08,699558.0
2020-07-29 15:35:00,76.08,76.12,75.9,76.01,1037134.0,76.08,76.12,75.9,76.01,1037134.0
2020-07-29 15:40:00,76.02,76.07,75.81,75.92,646285.0,76.02,76.07,75.81,75.92,646285.0
2020-07-29 15:45:00,75.93,76.14,75.9,76.13,979251.0,75.93,76.14,75.9,76.13,979251.0
2020-07-29 15:50:00,76.13,76.13,75.97,76.07,1232162.0,76.13,76.13,75.97,76.07,1232162.0
2020-07-29 15:55:00,76.08,76.26,76.02,76.1,2378803.0,76.08,76.26,76.02,76.1,2378803.0
2020-07-30 09:30:00,75.48,76.08,75.07,75.91,2506308.0,75.48,76.08,75.07,75.91,2506308.0
2020-07-30 09:35:00,75.91,76.08,75.53,75.63,1358075.0,75.91,76.08,75.53,75.63,1358075.0
2020-07-30 09:40:00,75.65,76.08,75.58,76.0,1292290.0,75.65,76.08,75.58,76.0,1292290.0
2020-07-30 09:45:00,76.01,76.65,75.9,76.45,1744039.0,76.01,76.65,75.9,76.45,1744039.0
2020-07-30 09:50:00,76.43,76.93,76.3,76.31,1843146.0,76.43,76.93,76.3,76.31,1843146.0
2020-07-30 09:55:00,76.3,76.34,75.84,75.9,1451785.0,76.3,76.34,75.84,75.9,1451785.0
2020-07-30 10:00:00,75.91,76.82,75.8,76.68,1906143.0,75.91,76.82,75.8,76.68,1906143.0
2020-07-30 10:05:00,76.68,77.34,76.48,77.23,2392201.0,76.68,77.34,76.48,77.23,2392201.0
2020-07-30 10:10:00,77.23,77.88,77.11,77.72,3038122.0,77.23,77.88,77.11,77.72,3038122.0
2020-07-30 10:15:00,77.71,77.82,77.37,77.45,1954699.0,77.71,77.82,77.37,77.45,1954699.0
2020-07-30 10:20:00,77.43,77.94,77.24,77.93,1658744.0,77.43,77.94,77.24,77.93,1658744.0
2020-07-30 10:25:00,77.93,78.15,77.76,77.95,2390532.0,77.93,78.15,77.76,77.95,2390532.0
2020-07-30 10:30:00,77.95,77.96,77.66,77.74,1023021.0,77.95,77.96,77.66,77.74,1023021.0
2020-07-30 10:35:00,77.74,77.86,77.55,77.68,1185962.0,77.74,77.86,77.55,77.68,1185962.0
2020-07-30 10:40:00,77.67,77.76,77.4,77.45,868252.0,77.67,77.76,77.4,77.45,868252.0
2020-07-30 10:45:00,77.45,77.53,77.21,77.38,1285586.0,77.45,77.53,77.21,77.38,1285586.0
2020-07-30 10:50:00,77.38,77.47,77.18,77.45,853493.0,77.38,77.47,77.18,77.45,853493.0
2020-07-30 10:55:00,77.44,77.81,77.44,77.75,1360695.0,77.44,77.81,77.44,77.75,1360695.0
2020-07-30 11:00:00,77.75,77.81,77.54,77.64,990636.0,77.75,77.81,77.54,77.64,990636.0
2020-07-30 11:05:00,77.64,77.72,77.35,77.39,702012.0,77.64,77.72,77.35,77.39,702012.0
2020-07-30 11:10:00,77.4,77.68,77.34,77.49,821456.0,77.4,77.68,77.34,77.49,821456.0
2020-07-30 11:15:00,77.49,77.85,77.38,77.84,885677.0,77.49,77.85,77.38,77.84,885677.0
2020-07-30 11:20:00,77.84,78.36,77.72,78.26,1859831.0,77.84,78.36,77.72,78.26,1859831.0
2020-07-30 11:25:00,78.28,78.45,78.24,78.33,1190952.0,78.28,78.45,78.24,78.33,1190952.0
2020-07-30 11:30:00,78.34,78.76,78.25,78.72,1614013.0,78.34,78.76,78.25,78.72,1614013.0
2020-07-30 11:35:00,78.73,78.8,78.44,78.67,1395320.0,78.73,78.8,78.44,78.67,1395320.0
2020-07-30 11:40:00,78.67,78.96,78.52,78.93,1236345.0,78.67,78.96,78.52,78.93,1236345.0
2020-07-30 11:45:00,78.93,78.96,78.67,78.76,1059337.0,78.93,78.96,78.67,78.76,1059337.0
2020-07-30 11:50:00,78.76,78.79,78.45,78.66,1012633.0,78.76,78.79,78.45,78.66,1012633.0
2020-07-30 11:55:00,78.67,78.78,78.34,78.42,878379.0,78.67,78.78,78.34,78.42,878379.0
2020-07-30 12:00:00,78.43,78.72,78.43,78.63,823002.0,78.43,78.72,78.43,78.63,823002.0
2020-07-30 12:05:00,78.62,78.69,78.27,78.39,927743.0,78.62,78.69,78.27,78.39,927743.0
2020-07-30 12:10:00,78.4,78.41,78.14,78.36,771023.0,78.4,78.41,78.14,78.36,771023.0
2020-07-30 12:15:00,78.37,78.59,78.29,78.43,867895.0,78.37,78.59,78.29,78.43,867895.0
2020-07-30 12:20:00,78.43,78.51,77.93,78.1,1226839.0,78.43,78.51,77.93,78.1,1226839.0
2020-07-30 12:25:00,78.11,78.16,77.82,77.95,858792.0,78.11,78.16,77.82,77.95,858792.0
2020-07-30 12:30:00,77.95,78.29,77.95,78.25,940677.0,77.95,78.29,77.95,78.25,940677.0
2020-07-30 12:35:00,78.25,78.36,78.02,78.17,889957.0,78.25,78.36,78.02,78.17,889957.0
2020-07-30 12:40:00,78.17,78.31,78.08,78.29,526517.0,78.17,78.31,78.08,78.29,526517.0
2020-07-30 12:45:00,78.29,78.3,78.03,78.19,699659.0,78.29,78.3,78.03,78.19,699659.0
2020-07-30 12:50:00,78.18,78.25,78.05,78.24,464225.0,78.18,78.25,78.05,78.24,464225.0
2020-07-30 12:55:00,78.23,78.23,78.07,78.18,487641.0,78.23,78.23,78.07,78.18,487641.0
2020-07-30 13:00:00,78.19,78.47,78.15,78.45,949867.0,78.19,78.47,78.15,78.45,949867.0
2020-07-30 13:05:00,78.45,78.55,78.41,78.48,673507.0,78.45,78.55,78.41,78.48,673507.0
2020-07-30 13:10:00,78.49,78.51,78.26,78.28,518289.0,78.49,78.51,78.26,78.28,518289.0
2020-07-30 13:15:00,78.27,78.47,78.23,78.38,380011.0,78.27,78.47,78.23,78.38,380011.0
2020-07-30 13:20:00,78.37,78.54,78.37,78.43,364928.0,78.37,78.54,78.37,78.43,364928.0
2020-07-30 13:25:00,78.44,78.5,78.26,78.28,534922.0,78.44,78.5,78.26,78.28,534922.0
2020-07-30 13:30:00,78.28,78.31,78.08,78.11,486717.0,78.28,78.31,78.08,78.11,486717.0
2020-07-30 13:35:00,78.13,78.33,78.05,78.33,577559.0,78.13,78.33,78.05,78.33,577559.0
2020-07-30 13:40:00,78.33,78.45,78.31,78.38,673508.0,78.33,78.45,78.31,78.38,673508.0
2020-07-30 13:45:00,78.39,78.44,78.22,78.24,594009.0,78.39,78.44,78.22,78.24,594009.0
2020-07-30 13:50:00,78.23,78.43,78.18,78.37,458364.0,78.23,78.43,78.18,78.37,458364.0
2020-07-30 13:55:00,78.37,78.5,78.35,78.49,473494.0,78.37,78.5,78.35,78.49,473494.0
2020-07-30 14:00:00,78.48,78.49,78.29,78.46,381856.0,78.48,78.49,78.29,78.46,381856.0
2020-07-30 14:05:00,78.46,78.49,78.37,78.41,430038.0,78.46,78.49,78.37,78.41,430038.0
2020-07-30 14:10:00,78.4,78.49,78.25,78.42,643961.0,78.4,78.49,78.25,78.42,643961.0
2020-07-30 14:15:00,78.41,78.48,78.35,78.45,321698.0,78.41,78.48,78.35,78.45,321698.0
2020-07-30 14:20:00,78.45,78.48,78.18,78.47,778760.0,78.45,78.48,78.18,78.47,778760.0
2020-07-30 14:25:00,78.48,78.49,78.3,78.42,554741.0,78.48,78.49,78.3,78.42,554741.0
2020-07-30 14:30:00,78.42,78.49,78.25,78.31,414365.0,78.42,78.49,78.25,78.31,414365.0
2020-07-30 14:35:00,78.31,78.38,78.19,78.36,356663.0,78.31,78.38,78.19,78.36,356663.0
2020-07-30 14:40:00,78.37,78.46,78.26,78.31,453765.0,78.37,78.46,78.26,78.31,453765.0
2020-07-30 14:45:00,78.31,78.44,78.27,78.38,422748.0,78.31,78.44,78.27,78.38,422748.0
2020-07-30 14:50:00,78.37,78.4,78.26,78.29,316927.0,78.37,78.4,78.26,78.29,316927.0
2020-07-30 14:55:00,78.29,78.36,78.28,78.35,264862.0,78.29,78.36,78.28,78.35,264862.0
2020-07-30 15:00:00,78.35,78.46,78.31,78.33,431030.0,78.35,78.46,78.31,78.33,431030.0
2020-07-30 15:05:00,78.34,78.36,78.2,78.28,467299.0,78.34,78.36,78.2,78.28,467299.0
2020-07-30 15:10:00,78.28,78.43,78.27,78.4,399309.0,78.28,78.43,78.27,78.4,399309.0
2020-07-30 15:15:00,78.41,78.45,78.29,78.38,398789.0,78.41,78.45,78.29,78.38,398789.0
2020-07-30 15:20:00,78.39,78.44,78.24,78.31,432944.0,78.39,78.44,78.24,78.31,432944.0
2020-07-30 15:25:00,78.31,78.43,78.23,78.41,441792.0,78.31,78.43,78.23,78.41,441792.0
2020-07-30 15:30:00,78.41,78.64,78.2,78.23,1554625.0,78.41,78.64,78.2,78.23,1554625.0
2020-07-30 15:35:00,78.22,78.28,78.08,78.11,729452.0,78.22,78.28,78.08,78.11,729452.0
2020-07-30 15:40:00,78.09,78.34,78.09,78.25,679171.0,78.09,78.34,78.09,78.25,679171.0
2020-07-30 15:45:00,78.25,78.28,78.19,78.24,449823.0,78.25,78.28,78.19,78.24,449823.0
2020-07-30 15:50:00,78.23,78.33,78.18,78.22,669533.0,78.23,78.33,78.18,78.22,669533.0
2020-07-30 15:55:00,78.23,78.29,78.16,78.19,951858.0,78.23,78.29,78.16,78.19,951858.0
2020-07-31 09:30:00,78.8,78.96,78.11,78.25,2305004.0,78.8,78.96,78.11,78.25,2305004.0
2020-07-31 09:35:00,78.27,78.45,77.7,78.24,1996704.0,78.27,78.45,77.7,78.24,1996704.0
2020-07-31 09:40:00,78.26,78.53,77.71,77.89,1462719.0,78.26,78.53,77.71,77.89,1462719.0
2020-07-31 09:45:00,77.89,78.24,77.75,77.93,1264421.0,77.89,78.24,77.75,77.93,1264421.0
2020-07-31 09:50:00,77.92,78.08,77.34,77.62,1716694.0,77.92,78.08,77.34,77.62,1716694.0
2020-07-31 09:55:00,77.63,77.73,77.18,77.21,1126433.0,77.63,77.73,77.18,77.21,1126433.0
2020-07-31 10:00:00,77.22,77.29,76.8,76.92,1471281.0,77.22,77.29,76.8,76.92,1471281.0
2020-07-31 10:05:00,76.92,77.23,76.48,76.66,1687138.0,76.92,77.23,76.48,76.66,1687138.0
2020-07-31 10:10:00,76.67,76.73,76.24,76.28,1561383.0,76.67,76.73,76.24,76.28,1561383.0
2020-07-31 10:15:00,76.27,76.28,75.36,75.89,3081768.0,76.27,76.28,75.36,75.89,3081768.0
2020-07-31 10:20:00,75.89,76.37,75.83,76.3,1686887.0,75.89,76.37,75.83,76.3,1686887.0
2020-07-31 10:25:00,76.3,76.94,76.18,76.6,1859612.0,76.3,76.94,76.18,76.6,1859612.0
2020-07-31 10:30:00,76.57,77.14,76.56,76.79,1353196.0,76.57,77.14,76.56,76.79,1353196.0
2020-07-31 10:35:00,76.79,77.05,76.67,76.88,1180357.0,76.79,77.05,76.67,76.88,1180357.0
2020-07-31 10:40:00,76.87,76.95,76.38,76.57,1174296.0,76.87,76.95,76.38,76.57,1174296.0
2020-07-31 10:45:00,76.57,76.87,76.17,76.64,1250725.0,76.57,76.87,76.17,76.64,1250725.0
2020-07-31 10:50:00,76.65,76.66,76.25,76.31,916429.0,76.65,76.66,76.25,76.31,916429.0
2020-07-31 10:55:00,76.3,76.68,76.14,76.68,778158.0,76.3,76.68,76.14,76.68,778158.0
2020-07-31 11:00:00,76.68,77.01,76.52,76.99,1024695.0,76.68,77.01,76.52,76.99,1024695.0
2020-07-31 11:05:00,77.0,77.01,76.72,76.82,672819.0,77.0,77.01,76.72,76.82,672819.0
2020-07-31 11:10:00,76.83,77.24,76.8,77.19,935034.0,76.83,77.24,76.8,77.19,935034.0
2020-07-31 11:15:00,77.19,77.62,77.02,77.62,1387130.0,77.19,77.62,77.02,77.62,1387130.0
2020-07-31 11:20:00,77.63,77.86,77.43,77.46,1396885.0,77.63,77.86,77.43,77.46,1396885.0
2020-07-31 11:25:00,77.46,77.7,77.28,77.43,1103488.0,77.46,77.7,77.28,77.43,1103488.0
2020-07-31 11:30:00,77.44,77.78,77.4,77.7,757241.0,77.44,77.78,77.4,77.7,757241.0
2020-07-31 11:35:00,77.71,77.74,77.48,77.72,573482.0,77.71,77.74,77.48,77.72,573482.0
2020-07-31 11:40:00,77.72,77.75,77.54,77.55,354592.0,77.72,77.75,77.54,77.55,354592.0
2020-07-31 11:45:00,77.55,78.03,77.52,77.9,805634.0,77.55,78.03,77.52,77.9,805634.0
2020-07-31 11:50:00,77.9,77.96,77.71,77.73,560360.0,77.9,77.96,77.71,77.73,560360.0
2020-07-31 11:55:00,77.74,77.79,77.42,77.45,670101.0,77.74,77.79,77.42,77.45,670101.0
2020-07-31 12:00:00,77.45,77.47,77.06,77.3,1059517.0,77.45,77.47,77.06,77.3,1059517.0
2020-07-31 12:05:00,77.29,77.36,76.86,76.91,992134.0,77.29,77.36,76.86,76.91,992134.0
2020-07-31 12:10:00,76.91,77.19,76.89,77.09,894705.0,76.91,77.19,76.89,77.09,894705.0
2020-07-31 12:15:00,77.08,77.17,76.7,76.86,846339.0,77.08,77.17,76.7,76.86,846339.0
2020-07-31 12:20:00,76.85,77.19,76.8,77.13,693881.0,76.85,77.19,76.8,77.13,693881.0
2020-07-31 12:25:00,77.13,77.23,76.85,76.92,567118.0,77.13,77.23,76.85,76.92,567118.0
2020-07-31 12:30:00,76.92,76.95,76.59,76.62,517967.0,76.92,76.95,76.59,76.62,517967.0
2020-07-31 12:35:00,76.62,76.62,76.39,76.51,590795.0,76.62,76.62,76.39,76.51,590795.0
2020-07-31 12:40:00,76.5,76.72,76.47,76.62,446449.0,76.5,76.72,76.47,76.62,446449.0
2020-07-31 12:45:00,76.62,76.69,76.28,76.38,649899.0,76.62,76.69,76.28,76.38,649899.0
2020-07-31 12:50:00,76.38,76.58,76.33,76.34,851121.0,76.38,76.58,76.33,76.34,851121.0
2020-07-31 12:55:00,76.34,76.35,76.09,76.26,591995.0,76.34,76.35,76.09,76.26,591995.0
2020-07-31 13:00:00,76.25,76.74,76.2,76.7,614480.0,76.25,76.74,76.2,76.7,614480.0
2020-07-31 13:05:00,76.7,76.79,76.61,76.66,577171.0,76.7,76.79,76.61,76.66,577171.0
2020-07-31 13:10:00,76.66,76.76,76.53,76.59,378654.0,76.66,76.76,76.53,76.59,378654.0
2020-07-31 13:15:00,76.6,76.72,76.45,76.59,375817.0,76.6,76.72,76.45,76.59,375817.0
2020-07-31 13:20:00,76.6,76.77,76.59,76.75,326967.0,76.6,76.77,76.59,76.75,326967.0
2020-07-31 13:25:00,76.76,77.03,76.75,77.01,589360.0,76.76,77.03,76.75,77.01,589360.0
2020-07-31 13:30:00,77.0,77.06,76.82,76.83,510966.0,77.0,77.06,76.82,76.83,510966.0
2020-07-31 13:35:00,76.83,76.92,76.75,76.81,275962.0,76.83,76.92,76.75,76.81,275962.0
2020-07-31 13:40:00,76.81,77.0,76.77,76.9,471809.0,76.81,77.0,76.77,76.9,471809.0
2020-07-31 13:45:00,76.9,76.95,76.79,76.93,403302.0,76.9,76.95,76.79,76.93,403302.0
2020-07-31 13:50:00,76.92,76.98,76.71,76.78,325260.0,76.92,76.98,76.71,76.78,325260.0
2020-07-31 13:55:00,76.78,76.91,76.77,76.91,413552.0,76.78,76.91,76.77,76.91,413552.0
2020-07-31 14:00:00,76.9,77.04,76.82,76.83,687674.0,76.9,77.04,76.82,76.83,687674.0
2020-07-31 14:05:00,76.84,76.85,76.47,76.51,574113.0,76.84,76.85,76.47,76.51,574113.0
2020-07-31 14:10:00,76.51,76.59,76.46,76.54,307745.0,76.51,76.59,76.46,76.54,307745.0
2020-07-31 14:15:00,76.55,76.78,76.49,76.69,510102.0,76.55,76.78,76.49,76.69,510102.0
2020-07-31 14:20:00,76.7,76.85,76.7,76.76,325853.0,76.7,76.85,76.7,76.76,325853.0
2020-07-31 14:25:00,76.76,77.0,76.74,76.93,439040.0,76.76,77.0,76.74,76.93,439040.0
2020-07-31 14:30:00,76.94,77.03,76.9,76.97,381558.0,76.94,77.03,76.9,76.97,381558.0
2020-07-31 14:35:00,76.96,76.99,76.84,76.92,426250.0,76.96,76.99,76.84,76.92,426250.0
2020-07-31 14:40:00,76.92,77.05,76.77,77.05,419179.0,76.92,77.05,76.77,77.05,419179.0
2020-07-31 14:45:00,77.05,77.17,76.99,77.02,579620.0,77.05,77.17,76.99,77.02,579620.0
2020-07-31 14:50:00,77.02,77.09,77.01,77.05,338603.0,77.02,77.09,77.01,77.05,338603.0
2020-07-31 14:55:00,77.05,77.2,77.03,77.07,414053.0,77.05,77.2,77.03,77.07,414053.0
2020-07-31 15:00:00,77.07,77.25,77.0,77.2,570318.0,77.07,77.25,77.0,77.2,570318.0
2020-07-31 15:05:00,77.2,77.28,77.09,77.22,422430.0,77.2,77.28,77.09,77.22,422430.0
2020-07-31 15:10:00,77.23,77.23,76.98,77.16,443881.0,77.23,77.23,76.98,77.16,443881.0
2020-07-31 15:15:00,77.16,77.27,77.05,77.24,419912.0,77.16,77.27,77.05,77.24,419912.0
2020-07-31 15:20:00,77.25,77.38,77.17,77.29,574895.0,77.25,77.38,77.17,77.29,574895.0
2020-07-31 15:25:00,77.29,77.29,77.04,77.13,439637.0,77.29,77.29,77.04,77.13,439637.0
2020-07-31 15:30:00,77.13,77.26,77.06,77.15,402159.0,77.13,77.26,77.06,77.15,402159.0
2020-07-31 15:35:00,77.17,77.22,77.1,77.15,287618.0,77.17,77.22,77.1,77.15,287618.0
2020-07-31 15:40:00,77.15,77.28,77.13,77.22,341913.0,77.15,77.28,77.13,77.22,341913.0
2020-07-31 15:45:00,77.23,77.42,77.06,77.2,813470.0,77.23,77.42,77.06,77.2,813470.0
2020-07-31 15:50:00,77.2,77.37,77.13,77.35,617303.0,77.2,77.37,77.13,77.35,617303.0
2020-07-31 15:55:00,77.35,77.43,77.15,77.43,1246493.0,77.35,77.43,77.15,77.43,1246493.0
2020-08-03 09:30:00,78.16,78.5,77.85,77.9,1838711.0,78.16,78.5,77.85,77.9,1838711.0
2020-08-03 09:35:00,77.9,78.18,77.72,77.82,1080374.0,77.9,78.18,77.72,77.82,1080374.0
2020-08-03 09:40:00,77.85,78.34,77.78,78.27,865510.0,77.85,78.34,77.78,78.27,865510.0
2020-08-03 09:45:00,78.28,78.37,77.58,77.59,903252.0,78.28,78.37,77.58,77.59,903252.0
2020-08-03 09:50:00,77.59,77.77,77.3,77.43,941760.0,77.59,77.77,77.3,77.43,941760.0
2020-08-03 09:55:00,77.41,77.87,77.41,77.82,806491.0,77.41,77.87,77.41,77.82,806491.0
2020-08-03 10:00:00,77.83,78.2,77.81,78.16,1247515.0,77.83,78.2,77.81,78.16,1247515.0
2020-08-03 10:05:00,78.16,78.18,77.78,78.0,838557.0,78.16,78.18,77.78,78.0,838557.0
2020-08-03 10:10:00,77.99,78.11,77.65,77.83,738393.0,77.99,78.11,77.65,77.83,738393.0
2020-08-03 10:15:00,77.83,78.14,77.7,78.06,735094.0,77.83,78.14,77.7,78.06,735094.0
2020-08-03 10:20:00,78.06,78.18,77.92,78.05,605770.0,78.06,78.18,77.92,78.05,605770.0
2020-08-03 10:25:00,78.06,78.36,77.95,78.29,731336.0,78.06,78.36,77.95,78.29,731336.0
2020-08-03 10:30:00,78.29,78.38,78.2,78.26,551763.0,78.29,78.38,78.2,78.26,551763.0
2020-08-03 10:35:00,78.26,78.27,77.97,78.06,755443.0,78.26,78.27,77.97,78.06,755443.0
2020-08-03 10:40:00,78.06,78.16,77.7,77.84,720157.0,78.06,78.16,77.7,77.84,720157.0
2020-08-03 10:45:00,77.84,77.95,77.6,77.62,647406.0,77.84,77.95,77.6,77.62,647406.0
2020-08-03 10:50:00,77.62,77.88,77.55,77.85,595652.0,77.62,77.88,77.55,77.85,595652.0
2020-08-03 10:55:00,77.86,77.96,77.79,77.83,417925.0,77.86,77.96,77.79,77.83,417925.0
2020-08-03 11:00:00,77.83,78.01,77.76,77.98,483195.0,77.83,78.01,77.76,77.98,483195.0
2020-08-03 11:05:00,77.98,78.0,77.85,77.95,382481.0,77.98,78.0,77.85,77.95,382481.0
2020-08-03 11:10:00,77.95,78.15,77.78,78.05,680725.0,77.95,78.15,77.78,78.05,680725.0
2020-08-03 11:15:00,78.06,78.12,77.94,78.06,491566.0,78.06,78.12,77.94,78.06,491566.0
2020-08-03 11:20:00,78.07,78.1,77.85,77.89,384369.0,78.07,78.1,77.85,77.89,384369.0
2020-08-03 11:25:00,77.87,77.9,77.76,77.86,397423.0,77.87,77.9,77.76,77.86,397423.0
2020-08-03 11:30:00,77.86,77.88,77.71,77.85,329298.0,77.86,77.88,77.71,77.85,329298.0
2020-08-03 11:35:00,77.85,77.93,77.8,77.87,316069.0,77.85,77.93,77.8,77.87,316069.0
2020-08-03 11:40:00,77.87,77.88,77.77,77.86,306002.0,77.87,77.88,77.77,77.86,306002.0
2020-08-03 11:45:00,77.87,78.07,77.85,78.03,526009.0,77.87,78.07,77.85,78.03,526009.0
2020-08-03 11:50:00,78.04,78.09,77.97,78.04,324820.0,78.04,78.09,77.97,78.04,324820.0
2020-08-03 11:55:00,78.04,78.14,77.96,78.12,361559.0,78.04,78.14,77.96,78.12,361559.0
2020-08-03 12:00:00,78.12,78.13,77.95,78.04,411387.0,78.12,78.13,77.95,78.04,411387.0
2020-08-03 12:05:00,78.03,78.06,77.99,78.02,241463.0,78.03,78.06,77.99,78.02,241463.0
2020-08-03 12:10:00,78.02,78.04,77.93,77.94,186825.0,78.02,78.04,77.93,77.94,186825.0
2020-08-03 12:15:00,77.94,78.04,77.89,78.03,232207.0,77.94,78.04,77.89,78.03,232207.0
2020-08-03 12:20:00,78.03,78.06,77.8,77.81,283372.0,78.03,78.06,77.8,77.81,283372.0
2020-08-03 12:25:00,77.83,78.07,77.82,78.03,531184.0,77.83,78.07,77.82,78.03,531184.0
2020-08-03 12:30:00,78.03,78.07,77.93,77.95,984805.0,78.03,78.07,77.93,77.95,984805.0
2020-08-03 12:35:00,77.95,78.07,77.95,77.99,571789.0,77.95,78.07,77.95,77.99,571789.0
2020-08-03 12:40:00,77.99,78.25,77.91,78.13,865132.0,77.99,78.25,77.91,78.13,865132.0
2020-08-03 12:45:00,78.13,78.16,78.01,78.02,472142.0,78.13,78.16,78.01,78.02,472142.0
2020-08-03 12:50:00,78.03,78.08,77.81,77.91,645215.0,78.03,78.08,77.81,77.91,645215.0
2020-08-03 12:55:00,77.91,77.96,77.81,77.87,377771.0,77.91,77.96,77.81,77.87,377771.0
2020-08-03 13:00:00,77.88,77.98,77.84,77.96,169562.0,77.88,77.98,77.84,77.96,169562.0
2020-08-03 13:05:00,77.97,78.0,77.82,77.89,240558.0,77.97,78.0,77.82,77.89,240558.0
2020-08-03 13:10:00,77.9,77.95,77.85,77.94,227699.0,77.9,77.95,77.85,77.94,227699.0
2020-08-03 13:15:00,77.94,78.06,77.78,77.99,520257.0,77.94,78.06,77.78,77.99,520257.0
2020-08-03 13:20:00,77.99,78.05,77.97,77.99,249769.0,77.99,78.05,77.97,77.99,249769.0
2020-08-03 13:25:00,78.0,78.0,77.91,78.0,273029.0,78.0,78.0,77.91,78.0,273029.0
2020-08-03 13:30:00,78.0,78.14,77.99,78.12,540485.0,78.0,78.14,77.99,78.12,540485.0
2020-08-03 13:35:00,78.12,78.14,77.85,77.87,334715.0,78.12,78.14,77.85,77.87,334715.0
2020-08-03 13:40:00,77.87,77.9,77.71,77.78,484177.0,77.87,77.9,77.71,77.78,484177.0
2020-08-03 13:45:00,77.78,77.88,77.77,77.87,247508.0,77.78,77.88,77.77,77.87,247508.0
2020-08-03 13:50:00,77.87,77.95,77.83,77.84,271938.0,77.87,77.95,77.83,77.84,271938.0
2020-08-03 13:55:00,77.85,77.89,77.68,77.79,260171.0,77.85,77.89,77.68,77.79,260171.0
2020-08-03 14:00:00,77.8,77.8,77.63,77.68,349972.0,77.8,77.8,77.63,77.68,349972.0
2020-08-03 14:05:00,77.68,77.7,77.54,77.56,317585.0,77.68,77.7,77.54,77.56,317585.0
2020-08-03 14:10:00,77.55,77.76,77.52,77.74,431026.0,77.55,77.76,77.52,77.74,431026.0
2020-08-03 14:15:00,77.73,77.74,77.62,77.65,206445.0,77.73,77.74,77.62,77.65,206445.0
2020-08-03 14:20:00,77.65,77.73,77.64,77.65,166146.0,77.65,77.73,77.64,77.65,166146.0
2020-08-03 14:25:00,77.65,77.74,77.61,77.73,168927.0,77.65,77.74,77.61,77.73,168927.0
2020-08-03 14:30:00,77.73,77.76,77.67,77.67,181871.0,77.73,77.76,77.67,77.67,181871.0
2020-08-03 14:35:00,77.68,77.7,77.6,77.67,171944.0,77.68,77.7,77.6,77.67,171944.0
2020-08-03 14:40:00,77.67,77.69,77.46,77.5,426169.0,77.67,77.69,77.46,77.5,426169.0
2020-08-03 14:45:00,77.51,77.52,77.35,77.4,337977.0,77.51,77.52,77.35,77.4,337977.0
2020-08-03 14:50:00,77.4,77.59,77.28,77.52,470875.0,77.4,77.59,77.28,77.52,470875.0
2020-08-03 14:55:00,77.51,77.69,77.51,77.62,262539.0,77.51,77.69,77.51,77.62,262539.0
2020-08-03 15:00:00,77.61,77.66,77.53,77.55,271046.0,77.61,77.66,77.53,77.55,271046.0
2020-08-03 15:05:00,77.57,77.6,77.47,77.48,191056.0,77.57,77.6,77.47,77.48,191056.0
2020-08-03 15:10:00,77.48,77.5,77.3,77.36,336369.0,77.48,77.5,77.3,77.36,336369.0
2020-08-03 15:15:00,77.36,77.41,77.06,77.31,494136.0,77.36,77.41,77.06,77.31,494136.0
2020-08-03 15:20:00,77.31,77.44,77.27,77.36,332995.0,77.31,77.44,77.27,77.36,332995.0
2020-08-03 15:25:00,77.36,77.37,77.25,77.34,280143.0,77.36,77.37,77.25,77.34,280143.0
2020-08-03 15:30:00,77.36,77.41,77.16,77.28,355451.0,77.36,77.41,77.16,77.28,355451.0
2020-08-03 15:35:00,77.28,77.43,77.28,77.4,235448.0,77.28,77.43,77.28,77.4,235448.0
2020-08-03 15:40:00,77.4,77.75,77.35,77.74,431063.0,77.4,77.75,77.35,77.74,431063.0
2020-08-03 15:45:00,77.74,77.76,77.58,77.64,500312.0,77.74,77.76,77.58,77.64,500312.0
2020-08-03 15:50:00,77.65,77.85,77.48,77.77,748158.0,77.65,77.85,77.48,77.77,748158.0
2020-08-03 15:55:00,77.78,77.83,77.64,77.66,702415.0,77.78,77.83,77.64,77.66,702415.0
2020-08-04 09:30:00,77.98,78.72,77.98,78.5,2544772.0,77.98,78.72,77.98,78.5,2544772.0
2020-08-04 09:35:00,78.5,80.25,78.46,80.22,4243731.0,78.5,80.25,78.46,80.22,4243731.0
2020-08-04 09:40:00,80.23,81.39,80.2,81.31,3944758.0,80.23,81.39,80.2,81.31,3944758.0
2020-08-04 09:45:00,81.31,82.45,81.04,82.12,4981241.0,81.31,82.45,81.04,82.12,4981241.0
2020-08-04 09:50:00,82.12,82.95,81.88,82.23,4627276.0,82.12,82.95,81.88,82.23,4627276.0
2020-08-04 09:55:00,82.26,82.66,81.73,82.62,3396343.0,82.26,82.66,81.73,82.62,3396343.0
2020-08-04 10:00:00,82.62,82.83,81.8,81.94,2908225.0,82.62,82.83,81.8,81.94,2908225.0
2020-08-04 10:05:00,81.95,82.5,81.85,82.35,2149355.0,81.95,82.5,81.85,82.35,2149355.0
2020-08-04 10:10:00,82.34,82.44,82.02,82.2,1324192.0,82.34,82.44,82.02,82.2,1324192.0
2020-08-04 10:15:00,82.21,82.81,82.06,82.59,2662101.0,82.21,82.81,82.06,82.59,2662101.0
2020-08-04 10:20:00,82.6,83.39,82.48,83.05,3134512.0,82.6,83.39,82.48,83.05,3134512.0
2020-08-04 10:25:00,83.05,83.38,82.73,82.87,2395184.0,83.05,83.38,82.73,82.87,2395184.0
2020-08-04 10:30:00,82.87,83.04,82.56,82.6,1849466.0,82.87,83.04,82.56,82.6,1849466.0
2020-08-04 10:35:00,82.6,83.17,82.58,83.06,1789619.0,82.6,83.17,82.58,83.06,1789619.0
2020-08-04 10:40:00,83.05,83.15,82.74,82.75,1400110.0,83.05,83.15,82.74,82.75,1400110.0
2020-08-04 10:45:00,82.75,82.83,82.42,82.47,1422376.0,82.75,82.83,82.42,82.47,1422376.0
2020-08-04 10:50:00,82.47,82.92,82.3,82.87,1573530.0,82.47,82.92,82.3,82.87,1573530.0
2020-08-04 10:55:00,82.89,83.1,82.77,82.99,1690704.0,82.89,83.1,82.77,82.99,1690704.0
2020-08-04 11:00:00,82.98,83.0,82.54,82.73,1267995.0,82.98,83.0,82.54,82.73,1267995.0
2020-08-04 11:05:00,82.73,82.81,82.21,82.45,1630200.0,82.73,82.81,82.21,82.45,1630200.0
2020-08-04 11:10:00,82.45,82.7,82.27,82.68,1230508.0,82.45,82.7,82.27,82.68,1230508.0
2020-08-04 11:15:00,82.68,82.75,82.4,82.62,1237335.0,82.68,82.75,82.4,82.62,1237335.0
2020-08-04 11:20:00,82.61,82.96,82.6,82.87,1303030.0,82.61,82.96,82.6,82.87,1303030.0
2020-08-04 11:25:00,82.87,83.22,82.85,83.17,1627694.0,82.87,83.22,82.85,83.17,1627694.0
2020-08-04 11:30:00,83.17,83.8,83.16,83.6,2451115.0,83.17,83.8,83.16,83.6,2451115.0
2020-08-04 11:35:00,83.59,83.6,83.34,83.4,1044274.0,83.59,83.6,83.34,83.4,1044274.0
2020-08-04 11:40:00,83.39,83.83,83.39,83.71,1781419.0,83.39,83.83,83.39,83.71,1781419.0
2020-08-04 11:45:00,83.71,83.88,83.38,83.83,1422451.0,83.71,83.88,83.38,83.83,1422451.0
2020-08-04 11:50:00,83.83,84.3,83.78,84.13,2428858.0,83.83,84.3,83.78,84.13,2428858.0
2020-08-04 11:55:00,84.14,84.59,84.06,84.3,2194769.0,84.14,84.59,84.06,84.3,2194769.0
2020-08-04 12:00:00,84.29,84.4,83.88,84.1,2345960.0,84.29,84.4,83.88,84.1,2345960.0
2020-08-04 12:05:00,84.11,84.25,83.79,84.17,1593683.0,84.11,84.25,83.79,84.17,1593683.0
2020-08-04 12:10:00,84.17,84.23,83.94,84.09,1543040.0,84.17,84.23,83.94,84.09,1543040.0
2020-08-04 12:15:00,84.11,84.54,84.1,84.45,1975721.0,84.11,84.54,84.1,84.45,1975721.0
2020-08-04 12:20:00,84.45,84.91,84.34,84.86,2233274.0,84.45,84.91,84.34,84.86,2233274.0
2020-08-04 12:25:00,84.87,85.15,84.81,85.05,2440939.0,84.87,85.15,84.81,85.05,2440939.0
2020-08-04 12:30:00,85.03,85.16,84.71,84.92,1783132.0,85.03,85.16,84.71,84.92,1783132.0
2020-08-04 12:35:00,84.91,85.39,84.8,85.22,2141137.0,84.91,85.39,84.8,85.22,2141137.0
2020-08-04 12:40:00,85.21,85.73,85.21,85.54,2844020.0,85.21,85.73,85.21,85.54,2844020.0
2020-08-04 12:45:00,85.54,85.54,85.25,85.33,1733229.0,85.54,85.54,85.25,85.33,1733229.0
2020-08-04 12:50:00,85.32,85.52,85.12,85.46,1659386.0,85.32,85.52,85.12,85.46,1659386.0
2020-08-04 12:55:00,85.46,85.81,85.33,85.4,2439961.0,85.46,85.81,85.33,85.4,2439961.0
2020-08-04 13:00:00,85.41,85.42,84.71,84.82,2231981.0,85.41,85.42,84.71,84.82,2231981.0
2020-08-04 13:05:00,84.82,85.01,84.64,84.78,1940326.0,84.82,85.01,84.64,84.78,1940326.0
2020-08-04 13:10:00,84.78,84.8,84.48,84.63,1612112.0,84.78,84.8,84.48,84.63,1612112.0
2020-08-04 13:15:00,84.63,84.8,84.34,84.73,1615410.0,84.63,84.8,84.34,84.73,1615410.0
2020-08-04 13:20:00,84.73,85.14,84.68,85.1,1572327.0,84.73,85.14,84.68,85.1,1572327.0
2020-08-04 13:25:00,85.09,85.1,84.39,84.41,1678355.0,85.09,85.1,84.39,84.41,1678355.0
2020-08-04 13:30:00,84.42,84.65,84.13,84.25,1750105.0,84.42,84.65,84.13,84.25,1750105.0
2020-08-04 13:35:00,84.25,84.39,83.9,84.35,1477810.0,84.25,84.39,83.9,84.35,1477810.0
2020-08-04 13:40:00,84.37,84.72,84.32,84.69,1385132.0,84.37,84.72,84.32,84.69,1385132.0
2020-08-04 13:45:00,84.68,84.74,84.42,84.56,959375.0,84.68,84.74,84.42,84.56,959375.0
2020-08-04 13:50:00,84.56,84.9,84.46,84.79,1044939.0,84.56,84.9,84.46,84.79,1044939.0
2020-08-04 13:55:00,84.8,84.95,84.56,84.61,1306923.0,84.8,84.95,84.56,84.61,1306923.0
2020-08-04 14:00:00,84.65,84.74,84.41,84.48,1219774.0,84.65,84.74,84.41,84.48,1219774.0
2020-08-04 14:05:00,84.49,84.5,84.21,84.35,1252634.0,84.49,84.5,84.21,84.35,1252634.0
2020-08-04 14:10:00,84.34,84.45,84.12,84.41,1163975.0,84.34,84.45,84.12,84.41,1163975.0
2020-08-04 14:15:00,84.41,84.52,84.05,84.18,1061195.0,84.41,84.52,84.05,84.18,1061195.0
2020-08-04 14:20:00,84.18,84.43,84.11,84.3,812861.0,84.18,84.43,84.11,84.3,812861.0
2020-08-04 14:25:00,84.3,84.36,84.13,84.22,633879.0,84.3,84.36,84.13,84.22,633879.0
2020-08-04 14:30:00,84.22,84.24,83.58,83.73,1727994.0,84.22,84.24,83.58,83.73,1727994.0
2020-08-04 14:35:00,83.73,83.79,83.39,83.62,1763674.0,83.73,83.79,83.39,83.62,1763674.0
2020-08-04 14:40:00,83.61,83.86,83.59,83.71,1121459.0,83.61,83.86,83.59,83.71,1121459.0
2020-08-04 14:45:00,83.72,83.8,83.36,83.7,1259780.0,83.72,83.8,83.36,83.7,1259780.0
2020-08-04 14:50:00,83.69,83.93,83.57,83.87,964627.0,83.69,83.93,83.57,83.87,964627.0
2020-08-04 14:55:00,83.87,84.38,83.86,84.3,1324813.0,83.87,84.38,83.86,84.3,1324813.0
2020-08-04 15:00:00,84.3,84.45,84.18,84.32,1181824.0,84.3,84.45,84.18,84.32,1181824.0
2020-08-04 15:05:00,84.32,84.8,84.23,84.75,1297594.0,84.32,84.8,84.23,84.75,1297594.0
2020-08-04 15:10:00,84.74,84.74,84.41,84.51,1129982.0,84.74,84.74,84.41,84.51,1129982.0
2020-08-04 15:15:00,84.51,85.13,84.5,85.02,1574853.0,84.51,85.13,84.5,85.02,1574853.0
2020-08-04 15:20:00,85.01,85.16,84.82,85.11,1492167.0,85.01,85.16,84.82,85.11,1492167.0
2020-08-04 15:25:00,85.1,85.27,84.82,84.99,1714608.0,85.1,85.27,84.82,84.99,1714608.0
2020-08-04 15:30:00,85.0,85.1,84.85,85.03,1116860.0,85.0,85.1,84.85,85.03,1116860.0
2020-08-04 15:35:00,85.03,85.26,84.9,85.04,1294727.0,85.03,85.26,84.9,85.04,1294727.0
2020-08-04 15:40:00,85.02,85.22,84.89,84.95,1084206.0,85.02,85.22,84.89,84.95,1084206.0
2020-08-04 15:45:00,84.95,84.99,84.55,84.56,1445878.0,84.95,84.99,84.55,84.56,1445878.0
2020-08-04 15:50:00,84.55,84.92,84.5,84.87,1786418.0,84.55,84.92,84.5,84.87,1786418.0
2020-08-04 15:55:00,84.87,85.08,84.85,85.05,1851245.0,84.87,85.08,84.85,85.05,1851245.0
2020-08-05 09:30:00,84.95,85.08,83.57,83.86,3127224.0,84.95,85.08,83.57,83.86,3127224.0
2020-08-05 09:35:00,83.85,84.51,83.73,84.09,1746227.0,83.85,84.51,83.73,84.09,1746227.0
2020-08-05 09:40:00,84.09,84.1,83.32,83.6,1745408.0,84.09,84.1,83.32,83.6,1745408.0
2020-08-05 09:45:00,83.57,84.58,83.56,84.57,1673485.0,83.57,84.58,83.56,84.57,1673485.0
2020-08-05 09:50:00,84.57,85.04,84.51,84.69,1702829.0,84.57,85.04,84.51,84.69,1702829.0
2020-08-05 09:55:00,84.7,85.19,84.43,85.16,1469869.0,84.7,85.19,84.43,85.16,1469869.0
2020-08-05 10:00:00,85.16,85.53,85.01,85.3,1667176.0,85.16,85.53,85.01,85.3,1667176.0
2020-08-05 10:05:00,85.29,85.67,85.13,85.66,1454026.0,85.29,85.67,85.13,85.66,1454026.0
2020-08-05 10:10:00,85.66,86.24,85.54,85.99,2126784.0,85.66,86.24,85.54,85.99,2126784.0
2020-08-05 10:15:00,86.0,86.32,85.86,86.06,1909682.0,86.0,86.32,85.86,86.06,1909682.0
2020-08-05 10:20:00,86.06,86.13,85.68,85.72,1317446.0,86.06,86.13,85.68,85.72,1317446.0
2020-08-05 10:25:00,85.72,85.97,85.59,85.9,965581.0,85.72,85.97,85.59,85.9,965581.0
2020-08-05 10:30:00,85.91,85.93,85.07,85.19,1428612.0,85.91,85.93,85.07,85.19,1428612.0
2020-08-05 10:35:00,85.19,85.36,84.72,84.78,1504219.0,85.19,85.36,84.72,84.78,1504219.0
2020-08-05 10:40:00,84.79,85.01,84.56,84.86,1482045.0,84.79,85.01,84.56,84.86,1482045.0
2020-08-05 10:45:00,84.86,84.86,84.37,84.82,1405126.0,84.86,84.86,84.37,84.82,1405126.0
2020-08-05 10:50:00,84.82,84.96,84.54,84.6,928617.0,84.82,84.96,84.54,84.6,928617.0
2020-08-05 10:55:00,84.6,84.93,84.49,84.86,958566.0,84.6,84.93,84.49,84.86,958566.0
2020-08-05 11:00:00,84.86,85.41,84.85,85.31,1105911.0,84.86,85.41,84.85,85.31,1105911.0
2020-08-05 11:05:00,85.32,85.82,85.2,85.45,1348626.0,85.32,85.82,85.2,85.45,1348626.0
2020-08-05 11:10:00,85.45,85.65,85.22,85.4,959774.0,85.45,85.65,85.22,85.4,959774.0
2020-08-05 11:15:00,85.39,85.45,85.1,85.13,822299.0,85.39,85.45,85.1,85.13,822299.0
2020-08-05 11:20:00,85.14,85.54,85.12,85.4,770955.0,85.14,85.54,85.12,85.4,770955.0
2020-08-05 11:25:00,85.4,85.41,85.0,85.16,894648.0,85.4,85.41,85.0,85.16,894648.0
2020-08-05 11:30:00,85.15,85.28,85.03,85.12,554979.0,85.15,85.28,85.03,85.12,554979.0
2020-08-05 11:35:00,85.1,85.39,85.02,85.25,603138.0,85.1,85.39,85.02,85.25,603138.0
2020-08-05 11:40:00,85.25,85.45,85.09,85.32,585635.0,85.25,85.45,85.09,85.32,585635.0
2020-08-05 11:45:00,85.31,85.49,85.2,85.48,448036.0,85.31,85.49,85.2,85.48,448036.0
2020-08-05 11:50:00,85.48,85.74,85.4,85.58,784288.0,85.48,85.74,85.4,85.58,784288.0
2020-08-05 11:55:00,85.58,85.61,85.35,85.37,509788.0,85.58,85.61,85.35,85.37,509788.0
2020-08-05 12:00:00,85.37,85.54,85.33,85.53,484011.0,85.37,85.54,85.33,85.53,484011.0
2020-08-05 12:05:00,85.54,85.63,85.34,85.48,354538.0,85.54,85.63,85.34,85.48,354538.0
2020-08-05 12:10:00,85.48,85.5,85.33,85.45,483500.0,85.48,85.5,85.33,85.45,483500.0
2020-08-05 12:15:00,85.45,85.66,85.43,85.61,536017.0,85.45,85.66,85.43,85.61,536017.0
2020-08-05 12:20:00,85.6,85.82,85.6,85.71,489821.0,85.6,85.82,85.6,85.71,489821.0
2020-08-05 12:25:00,85.7,85.73,85.37,85.39,472423.0,85.7,85.73,85.37,85.39,472423.0
2020-08-05 12:30:00,85.39,85.57,85.38,85.5,354945.0,85.39,85.57,85.38,85.5,354945.0
2020-08-05 12:35:00,85.5,85.51,85.17,85.18,515390.0,85.5,85.51,85.17,85.18,515390.0
2020-08-05 12:40:00,85.18,85.3,85.15,85.21,404990.0,85.18,85.3,85.15,85.21,404990.0
2020-08-05 12:45:00,85.22,85.45,85.05,85.06,618706.0,85.22,85.45,85.05,85.06,618706.0
2020-08-05 12:50:00,85.06,85.09,84.86,85.07,686365.0,85.06,85.09,84.86,85.07,686365.0
2020-08-05 12:55:00,85.08,85.08,84.84,84.95,448096.0,85.08,85.08,84.84,84.95,448096.0
2020-08-05 13:00:00,84.95,85.05,84.88,84.93,398239.0,84.95,85.05,84.88,84.93,398239.0
2020-08-05 13:05:00,84.93,85.13,84.89,85.13,355149.0,84.93,85.13,84.89,85.13,355149.0
2020-08-05 13:10:00,85.12,85.33,85.1,85.21,520583.0,85.12,85.33,85.1,85.21,520583.0
2020-08-05 13:15:00,85.2,85.37,85.16,85.3,397374.0,85.2,85.37,85.16,85.3,397374.0
2020-08-05 13:20:00,85.31,85.33,85.16,85.23,256755.0,85.31,85.33,85.16,85.23,256755.0
2020-08-05 13:25:00,85.23,85.3,85.17,85.24,238349.0,85.23,85.3,85.17,85.24,238349.0
2020-08-05 13:30:00,85.22,85.28,85.06,85.17,359053.0,85.22,85.28,85.06,85.17,359053.0
2020-08-05 13:35:00,85.16,85.2,85.02,85.09,341436.0,85.16,85.2,85.02,85.09,341436.0
2020-08-05 13:40:00,85.1,85.18,85.0,85.07,337575.0,85.1,85.18,85.0,85.07,337575.0
2020-08-05 13:45:00,85.06,85.07,84.93,85.01,451958.0,85.06,85.07,84.93,85.01,451958.0
2020-08-05 13:50:00,85.01,85.19,85.01,85.14,377190.0,85.01,85.19,85.01,85.14,377190.0
2020-08-05 13:55:00,85.14,85.2,85.02,85.05,289441.0,85.14,85.2,85.02,85.05,289441.0
2020-08-05 14:00:00,85.05,85.12,84.93,85.12,569867.0,85.05,85.12,84.93,85.12,569867.0
2020-08-05 14:05:00,85.12,85.15,85.01,85.05,310273.0,85.12,85.15,85.01,85.05,310273.0
2020-08-05 14:10:00,85.04,85.25,84.94,85.01,441765.0,85.04,85.25,84.94,85.01,441765.0
2020-08-05 14:15:00,85.01,85.04,84.97,85.0,190510.0,85.01,85.04,84.97,85.0,190510.0
2020-08-05 14:20:00,84.99,85.04,84.85,84.86,360974.0,84.99,85.04,84.85,84.86,360974.0
2020-08-05 14:25:00,84.86,85.04,84.78,84.95,492014.0,84.86,85.04,84.78,84.95,492014.0
2020-08-05 14:30:00,84.94,85.21,84.84,85.21,433213.0,84.94,85.21,84.84,85.21,433213.0
2020-08-05 14:35:00,85.2,85.33,85.18,85.28,455048.0,85.2,85.33,85.18,85.28,455048.0
2020-08-05 14:40:00,85.29,85.32,85.17,85.27,280452.0,85.29,85.32,85.17,85.27,280452.0
2020-08-05 14:45:00,85.28,85.28,85.11,85.19,337629.0,85.28,85.28,85.11,85.19,337629.0
2020-08-05 14:50:00,85.18,85.19,84.9,84.97,385031.0,85.18,85.19,84.9,84.97,385031.0
2020-08-05 14:55:00,84.97,85.08,84.91,85.01,343170.0,84.97,85.08,84.91,85.01,343170.0
2020-08-05 15:00:00,85.01,85.12,84.97,85.08,291782.0,85.01,85.12,84.97,85.08,291782.0
2020-08-05 15:05:00,85.08,85.14,84.87,84.89,326488.0,85.08,85.14,84.87,84.89,326488.0
2020-08-05 15:10:00,84.89,84.95,84.8,84.85,412568.0,84.89,84.95,84.8,84.85,412568.0
2020-08-05 15:15:00,84.85,85.05,84.84,85.04,296456.0,84.85,85.05,84.84,85.04,296456.0
2020-08-05 15:20:00,85.04,85.3,85.04,85.25,539531.0,85.04,85.3,85.04,85.25,539531.0
2020-08-05 15:25:00,85.25,85.32,85.1,85.17,405149.0,85.25,85.32,85.1,85.17,405149.0
2020-08-05 15:30:00,85.17,85.34,85.06,85.31,390734.0,85.17,85.34,85.06,85.31,390734.0
2020-08-05 15:35:00,85.31,85.47,85.21,85.35,624030.0,85.31,85.47,85.21,85.35,624030.0
2020-08-05 15:40:00,85.37,85.39,85.01,85.08,524675.0,85.37,85.39,85.01,85.08,524675.0
2020-08-05 15:45:00,85.08,85.27,85.04,85.1,543020.0,85.08,85.27,85.04,85.1,543020.0
2020-08-05 15:50:00,85.1,85.29,84.96,85.28,623488.0,85.1,85.29,84.96,85.28,623488.0
2020-08-05 15:55:00,85.28,85.47,85.22,85.33,962527.0,85.28,85.47,85.22,85.33,962527.0
2020-08-06 09:30:00,85.49,86.2,85.26,85.33,2013536.0,85.49,86.2,85.26,85.33,2013536.0
2020-08-06 09:35:00,85.32,85.44,84.88,85.12,1281155.0,85.32,85.44,84.88,85.12,1281155.0
2020-08-06 09:40:00,85.14,85.44,85.01,85.11,1019479.0,85.14,85.44,85.01,85.11,1019479.0
2020-08-06 09:45:00,85.12,85.29,84.78,85.1,1013309.0,85.12,85.29,84.78,85.1,1013309.0
2020-08-06 09:50:00,85.09,85.36,84.95,85.29,945042.0,85.09,85.36,84.95,85.29,945042.0
2020-08-06 09:55:00,85.29,85.7,85.19,85.68,1045179.0,85.29,85.7,85.19,85.68,1045179.0
2020-08-06 10:00:00,85.67,85.75,85.49,85.63,642339.0,85.67,85.75,85.49,85.63,642339.0
2020-08-06 10:05:00,85.64,85.9,85.54,85.84,800064.0,85.64,85.9,85.54,85.84,800064.0
2020-08-06 10:10:00,85.85,86.75,85.84,86.62,2037755.0,85.85,86.75,85.84,86.62,2037755.0
2020-08-06 10:15:00,86.63,86.87,86.22,86.87,1746105.0,86.63,86.87,86.22,86.87,1746105.0
2020-08-06 10:20:00,86.85,86.98,86.6,86.67,1455416.0,86.85,86.98,86.6,86.67,1455416.0
2020-08-06 10:25:00,86.66,86.8,86.42,86.47,911613.0,86.66,86.8,86.42,86.47,911613.0
2020-08-06 10:30:00,86.48,86.55,86.18,86.29,964010.0,86.48,86.55,86.18,86.29,964010.0
2020-08-06 10:35:00,86.29,86.63,86.26,86.42,842601.0,86.29,86.63,86.26,86.42,842601.0
2020-08-06 10:40:00,86.41,86.44,85.81,85.93,958108.0,86.41,86.44,85.81,85.93,958108.0
2020-08-06 10:45:00,85.94,86.04,85.65,85.66,1019009.0,85.94,86.04,85.65,85.66,1019009.0
2020-08-06 10:50:00,85.66,85.67,85.09,85.23,1414811.0,85.66,85.67,85.09,85.23,1414811.0
2020-08-06 10:55:00,85.23,85.78,85.15,85.67,1364392.0,85.23,85.78,85.15,85.67,1364392.0
2020-08-06 11:00:00,85.67,85.8,85.41,85.76,810829.0,85.67,85.8,85.41,85.76,810829.0
2020-08-06 11:05:00,85.77,85.97,85.73,85.81,752769.0,85.77,85.97,85.73,85.81,752769.0
2020-08-06 11:10:00,85.81,85.9,85.66,85.73,632741.0,85.81,85.9,85.66,85.73,632741.0
2020-08-06 11:15:00,85.73,86.23,85.72,86.18,800722.0,85.73,86.23,85.72,86.18,800722.0
2020-08-06 11:20:00,86.19,86.48,86.19,86.35,1076128.0,86.19,86.48,86.19,86.35,1076128.0
2020-08-06 11:25:00,86.35,86.35,86.05,86.14,895197.0,86.35,86.35,86.05,86.14,895197.0
2020-08-06 11:30:00,86.14,86.43,86.08,86.39,799904.0,86.14,86.43,86.08,86.39,799904.0
2020-08-06 11:35:00,86.41,86.51,86.25,86.25,609712.0,86.41,86.51,86.25,86.25,609712.0
2020-08-06 11:40:00,86.27,86.32,86.1,86.22,376680.0,86.27,86.32,86.1,86.22,376680.0
2020-08-06 11:45:00,86.23,86.37,86.07,86.11,513103.0,86.23,86.37,86.07,86.11,513103.0
2020-08-06 11:50:00,86.11,86.26,86.0,86.07,457313.0,86.11,86.26,86.0,86.07,457313.0
2020-08-06 11:55:00,86.05,86.13,85.88,85.96,444537.0,86.05,86.13,85.88,85.96,444537.0
2020-08-06 12:00:00,85.96,86.13,85.92,86.0,375332.0,85.96,86.13,85.92,86.0,375332.0
2020-08-06 12:05:00,86.01,86.2,85.96,86.16,357533.0,86.01,86.2,85.96,86.16,357533.0
2020-08-06 12:10:00,86.16,86.17,85.91,86.0,428225.0,86.16,86.17,85.91,86.0,428225.0
2020-08-06 12:15:00,86.01,86.13,85.95,86.11,221255.0,86.01,86.13,85.95,86.11,221255.0
2020-08-06 12:20:00,86.12,86.15,86.03,86.1,265956.0,86.12,86.15,86.03,86.1,265956.0
2020-08-06 12:25:00,86.1,86.12,85.94,86.0,271513.0,86.1,86.12,85.94,86.0,271513.0
2020-08-06 12:30:00,86.0,86.0,85.77,85.81,357716.0,86.0,86.0,85.77,85.81,357716.0
2020-08-06 12:35:00,85.81,85.95,85.71,85.91,309782.0,85.81,85.95,85.71,85.91,309782.0
2020-08-06 12:40:00,85.92,86.24,85.88,86.2,403455.0,85.92,86.24,85.88,86.2,403455.0
2020-08-06 12:45:00,86.22,86.34,86.08,86.32,425031.0,86.22,86.34,86.08,86.32,425031.0
2020-08-06 12:50:00,86.34,86.46,86.24,86.4,644692.0,86.34,86.46,86.24,86.4,644692.0
2020-08-06 12:55:00,86.41,86.44,86.21,86.33,612231.0,86.41,86.44,86.21,86.33,612231.0
2020-08-06 13:00:00,86.33,86.34,86.18,86.26,258475.0,86.33,86.34,86.18,86.26,258475.0
2020-08-06 13:05:00,86.27,86.4,86.22,86.3,301221.0,86.27,86.4,86.22,86.3,301221.0
2020-08-06 13:10:00,86.28,86.58,86.28,86.47,541051.0,86.28,86.58,86.28,86.47,541051.0
2020-08-06 13:15:00,86.48,86.54,86.35,86.39,264084.0,86.48,86.54,86.35,86.39,264084.0
2020-08-06 13:20:00,86.4,86.54,86.39,86.42,339030.0,86.4,86.54,86.39,86.42,339030.0
2020-08-06 13:25:00,86.41,86.44,86.33,86.41,243854.0,86.41,86.44,86.33,86.41,243854.0
2020-08-06 13:30:00,86.4,86.5,86.2,86.22,384108.0,86.4,86.5,86.2,86.22,384108.0
2020-08-06 13:35:00,86.21,86.29,86.16,86.2,243620.0,86.21,86.29,86.16,86.2,243620.0
2020-08-06 13:40:00,86.21,86.24,86.12,86.16,287013.0,86.21,86.24,86.12,86.16,287013.0
2020-08-06 13:45:00,86.16,86.3,86.12,86.22,321351.0,86.16,86.3,86.12,86.22,321351.0
2020-08-06 13:50:00,86.22,86.28,86.16,86.22,238246.0,86.22,86.28,86.16,86.22,238246.0
2020-08-06 13:55:00,86.22,86.34,86.19,86.27,329357.0,86.22,86.34,86.19,86.27,329357.0
2020-08-06 14:00:00,86.27,86.45,86.26,86.44,371586.0,86.27,86.45,86.26,86.44,371586.0
2020-08-06 14:05:00,86.44,86.52,86.38,86.5,451040.0,86.44,86.52,86.38,86.5,451040.0
2020-08-06 14:10:00,86.49,86.68,86.49,86.57,584054.0,86.49,86.68,86.49,86.57,584054.0
2020-08-06 14:15:00,86.57,86.65,86.49,86.5,432642.0,86.57,86.65,86.49,86.5,432642.0
2020-08-06 14:20:00,86.5,86.59,86.48,86.55,220597.0,86.5,86.59,86.48,86.55,220597.0
2020-08-06 14:25:00,86.56,86.57,86.31,86.37,433503.0,86.56,86.57,86.31,86.37,433503.0
2020-08-06 14:30:00,86.37,86.42,86.28,86.38,380687.0,86.37,86.42,86.28,86.38,380687.0
2020-08-06 14:35:00,86.38,86.52,86.29,86.5,313502.0,86.38,86.52,86.29,86.5,313502.0
2020-08-06 14:40:00,86.51,86.61,86.41,86.59,347644.0,86.51,86.61,86.41,86.59,347644.0
2020-08-06 14:45:00,86.59,86.6,86.42,86.58,332322.0,86.59,86.6,86.42,86.58,332322.0
2020-08-06 14:50:00,86.58,86.64,86.51,86.62,305783.0,86.58,86.64,86.51,86.62,305783.0
2020-08-06 14:55:00,86.62,86.76,86.59,86.72,538311.0,86.62,86.76,86.59,86.72,538311.0
2020-08-06 15:00:00,86.73,86.84,86.67,86.7,526268.0,86.73,86.84,86.67,86.7,526268.0
2020-08-06 15:05:00,86.69,86.72,86.52,86.53,387444.0,86.69,86.72,86.52,86.53,387444.0
2020-08-06 15:10:00,86.53,86.72,86.52,86.68,355802.0,86.53,86.72,86.52,86.68,355802.0
2020-08-06 15:15:00,86.68,86.78,86.68,86.73,407902.0,86.68,86.78,86.68,86.73,407902.0
2020-08-06 15:20:00,86.72,86.78,86.63,86.69,456166.0,86.72,86.78,86.63,86.69,456166.0
2020-08-06 15:25:00,86.68,86.69,86.56,86.62,360812.0,86.68,86.69,86.56,86.62,360812.0
2020-08-06 15:30:00,86.62,86.64,86.54,86.57,313461.0,86.62,86.64,86.54,86.57,313461.0
2020-08-06 15:35:00,86.57,86.67,86.47,86.59,540770.0,86.57,86.67,86.47,86.59,540770.0
2020-08-06 15:40:00,86.6,86.64,86.5,86.52,355714.0,86.6,86.64,86.5,86.52,355714.0
2020-08-06 15:45:00,86.52,86.56,86.38,86.48,519637.0,86.52,86.56,86.38,86.48,519637.0
2020-08-06 15:50:00,86.49,86.6,86.36,86.59,595364.0,86.49,86.6,86.36,86.59,595364.0
2020-08-06 15:55:00,86.6,86.75,86.59,86.71,971060.0,86.6,86.75,86.59,86.71,971060.0
2020-08-07 09:30:00,86.66,87.29,86.46,86.78,2046399.0,86.66,87.29,86.46,86.78,2046399.0
2020-08-07 09:35:00,86.78,86.83,86.05,86.2,1330615.0,86.78,86.83,86.05,86.2,1330615.0
2020-08-07 09:40:00,86.2,87.0,86.1,86.74,1411566.0,86.2,87.0,86.1,86.74,1411566.0
2020-08-07 09:45:00,86.75,86.79,86.35,86.41,1077870.0,86.75,86.79,86.35,86.41,1077870.0
2020-08-07 09:50:00,86.41,86.53,86.26,86.31,604207.0,86.41,86.53,86.26,86.31,604207.0
2020-08-07 09:55:00,86.31,86.7,86.22,86.69,871830.0,86.31,86.7,86.22,86.69,871830.0
2020-08-07 10:00:00,86.69,86.72,86.26,86.37,780816.0,86.69,86.72,86.26,86.37,780816.0
2020-08-07 10:05:00,86.37,86.38,85.98,86.08,921891.0,86.37,86.38,85.98,86.08,921891.0
2020-08-07 10:10:00,86.09,86.09,85.83,85.9,754322.0,86.09,86.09,85.83,85.9,754322.0
2020-08-07 10:15:00,85.9,86.06,85.74,85.76,892813.0,85.9,86.06,85.74,85.76,892813.0
2020-08-07 10:20:00,85.75,85.98,85.64,85.97,991314.0,85.75,85.98,85.64,85.97,991314.0
2020-08-07 10:25:00,85.97,86.16,85.85,85.95,839172.0,85.97,86.16,85.85,85.95,839172.0
2020-08-07 10:30:00,85.94,86.3,85.81,86.26,667225.0,85.94,86.3,85.81,86.26,667225.0
2020-08-07 10:35:00,86.25,86.26,85.83,85.88,473585.0,86.25,86.26,85.83,85.88,473585.0
2020-08-07 10:40:00,85.91,85.99,85.81,85.83,423616.0,85.91,85.99,85.81,85.83,423616.0
2020-08-07 10:45:00,85.82,86.0,85.75,85.96,441793.0,85.82,86.0,85.75,85.96,441793.0
2020-08-07 10:50:00,85.96,86.4,85.92,86.27,692151.0,85.96,86.4,85.92,86.27,692151.0
2020-08-07 10:55:00,86.26,86.39,86.21,86.34,454267.0,86.26,86.39,86.21,86.34,454267.0
2020-08-07 11:00:00,86.33,86.33,86.03,86.12,629831.0,86.33,86.33,86.03,86.12,629831.0
2020-08-07 11:05:00,86.12,86.18,86.0,86.13,362771.0,86.12,86.18,86.0,86.13,362771.0
2020-08-07 11:10:00,86.12,86.2,85.93,85.97,387434.0,86.12,86.2,85.93,85.97,387434.0
2020-08-07 11:15:00,85.96,86.01,85.76,85.83,516696.0,85.96,86.01,85.76,85.83,516696.0
2020-08-07 11:20:00,85.84,85.9,85.5,85.57,606834.0,85.84,85.9,85.5,85.57,606834.0
2020-08-07 11:25:00,85.56,85.67,85.33,85.34,788307.0,85.56,85.67,85.33,85.34,788307.0
2020-08-07 11:30:00,85.35,85.77,85.32,85.68,729063.0,85.35,85.77,85.32,85.68,729063.0
2020-08-07 11:35:00,85.69,85.86,85.63,85.8,562904.0,85.69,85.86,85.63,85.8,562904.0
2020-08-07 11:40:00,85.8,86.13,85.67,85.94,683616.0,85.8,86.13,85.67,85.94,683616.0
2020-08-07 11:45:00,85.95,86.12,85.85,86.06,445459.0,85.95,86.12,85.85,86.06,445459.0
2020-08-07 11:50:00,86.07,86.09,85.8,85.83,432609.0,86.07,86.09,85.8,85.83,432609.0
2020-08-07 11:55:00,85.83,85.97,85.57,85.58,446750.0,85.83,85.97,85.57,85.58,446750.0
2020-08-07 12:00:00,85.59,85.68,85.56,85.65,473352.0,85.59,85.68,85.56,85.65,473352.0
2020-08-07 12:05:00,85.65,85.73,85.45,85.61,610122.0,85.65,85.73,85.45,85.61,610122.0
2020-08-07 12:10:00,85.6,85.78,85.53,85.75,452325.0,85.6,85.78,85.53,85.75,452325.0
2020-08-07 12:15:00,85.74,85.8,85.69,85.73,280808.0,85.74,85.8,85.69,85.73,280808.0
2020-08-07 12:20:00,85.72,85.84,85.61,85.67,333788.0,85.72,85.84,85.61,85.67,333788.0
2020-08-07 12:25:00,85.66,85.79,85.65,85.71,229684.0,85.66,85.79,85.65,85.71,229684.0
2020-08-07 12:30:00,85.7,85.75,85.51,85.7,460901.0,85.7,85.75,85.51,85.7,460901.0
2020-08-07 12:35:00,85.69,85.71,85.61,85.63,206250.0,85.69,85.71,85.61,85.63,206250.0
2020-08-07 12:40:00,85.62,85.66,85.33,85.33,443698.0,85.62,85.66,85.33,85.33,443698.0
2020-08-07 12:45:00,85.34,85.36,84.87,84.89,949389.0,85.34,85.36,84.87,84.89,949389.0
2020-08-07 12:50:00,84.88,85.06,84.61,84.74,1229705.0,84.88,85.06,84.61,84.74,1229705.0
2020-08-07 12:55:00,84.73,84.84,84.42,84.42,1051208.0,84.73,84.84,84.42,84.42,1051208.0
2020-08-07 13:00:00,84.43,84.48,83.93,84.28,1351957.0,84.43,84.48,83.93,84.28,1351957.0
2020-08-07 13:05:00,84.28,84.4,83.86,83.89,1097761.0,84.28,84.4,83.86,83.89,1097761.0
2020-08-07 13:10:00,83.9,83.96,82.84,82.89,2507020.0,83.9,83.96,82.84,82.89,2507020.0
2020-08-07 13:15:00,82.88,83.75,82.67,83.62,1850532.0,82.88,83.75,82.67,83.62,1850532.0
2020-08-07 13:20:00,83.61,83.73,83.22,83.46,949247.0,83.61,83.73,83.22,83.46,949247.0
2020-08-07 13:25:00,83.45,83.7,83.3,83.5,1091614.0,83.45,83.7,83.3,83.5,1091614.0
2020-08-07 13:30:00,83.5,83.83,83.36,83.83,1079428.0,83.5,83.83,83.36,83.83,1079428.0
2020-08-07 13:35:00,83.84,84.05,83.74,83.78,1024425.0,83.84,84.05,83.74,83.78,1024425.0
2020-08-07 13:40:00,83.77,83.85,83.54,83.64,679707.0,83.77,83.85,83.54,83.64,679707.0
2020-08-07 13:45:00,83.63,83.7,83.16,83.22,1223305.0,83.63,83.7,83.16,83.22,1223305.0
2020-08-07 13:50:00,83.22,83.48,83.13,83.33,912475.0,83.22,83.48,83.13,83.33,912475.0
2020-08-07 13:55:00,83.33,83.9,83.31,83.9,1006592.0,83.33,83.9,83.31,83.9,1006592.0
2020-08-07 14:00:00,83.9,83.96,83.61,83.78,965933.0,83.9,83.96,83.61,83.78,965933.0
2020-08-07 14:05:00,83.81,83.85,83.5,83.63,671980.0,83.81,83.85,83.5,83.63,671980.0
2020-08-07 14:10:00,83.62,83.85,83.59,83.73,584224.0,83.62,83.85,83.59,83.73,584224.0
2020-08-07 14:15:00,83.72,83.73,83.31,83.35,478084.0,83.72,83.73,83.31,83.35,478084.0
2020-08-07 14:20:00,83.36,83.48,82.98,83.06,914806.0,83.36,83.48,82.98,83.06,914806.0
2020-08-07 14:25:00,83.06,83.32,83.06,83.25,489668.0,83.06,83.32,83.06,83.25,489668.0
2020-08-07 14:30:00,83.24,83.48,83.14,83.42,449133.0,83.24,83.48,83.14,83.42,449133.0
2020-08-07 14:35:00,83.42,83.7,83.35,83.55,581823.0,83.42,83.7,83.35,83.55,581823.0
2020-08-07 14:40:00,83.58,83.76,83.42,83.72,489240.0,83.58,83.76,83.42,83.72,489240.0
2020-08-07 14:45:00,83.71,83.88,83.55,83.79,652538.0,83.71,83.88,83.55,83.79,652538.0
2020-08-07 14:50:00,83.79,83.88,83.68,83.79,549004.0,83.79,83.88,83.68,83.79,549004.0
2020-08-07 14:55:00,83.8,84.04,83.79,83.98,589027.0,83.8,84.04,83.79,83.98,589027.0
2020-08-07 15:00:00,83.98,84.55,83.97,84.54,993540.0,83.98,84.55,83.97,84.54,993540.0
2020-08-07 15:05:00,84.54,84.54,84.11,84.24,673802.0,84.54,84.54,84.11,84.24,673802.0
2020-08-07 15:10:00,84.24,84.31,83.95,84.02,661762.0,84.24,84.31,83.95,84.02,661762.0
2020-08-07 15:15:00,84.04,84.3,84.03,84.27,678632.0,84.04,84.3,84.03,84.27,678632.0
2020-08-07 15:20:00,84.28,84.44,84.13,84.4,633589.0,84.28,84.44,84.13,84.4,633589.0
2020-08-07 15:25:00,84.4,84.44,84.07,84.13,718241.0,84.4,84.44,84.07,84.13,718241.0
2020-08-07 15:30:00,84.12,84.49,84.11,84.34,549958.0,84.12,84.49,84.11,84.34,549958.0
2020-08-07 15:35:00,84.33,84.64,84.32,84.59,843387.0,84.33,84.64,84.32,84.59,843387.0
2020-08-07 15:40:00,84.6,84.95,84.58,84.92,995059.0,84.6,84.95,84.58,84.92,995059.0
2020-08-07 15:45:00,84.92,85.1,84.81,84.98,1087052.0,84.92,85.1,84.81,84.98,1087052.0
2020-08-07 15:50:00,84.98,85.02,84.67,84.93,908210.0,84.98,85.02,84.67,84.93,908210.0
2020-08-07 15:55:00,84.94,85.01,84.68,84.84,1088736.0,84.94,85.01,84.68,84.84,1088736.0
2020-08-10 09:30:00,85.08,85.16,84.03,84.06,1428646.0,85.08,85.16,84.03,84.06,1428646.0
2020-08-10 09:35:00,84.05,84.46,83.94,84.2,1051149.0,84.05,84.46,83.94,84.2,1051149.0
2020-08-10 09:40:00,84.2,84.27,83.8,83.82,928459.0,84.2,84.27,83.8,83.82,928459.0
2020-08-10 09:45:00,83.83,84.15,83.68,83.75,1100792.0,83.83,84.15,83.68,83.75,1100792.0
2020-08-10 09:50:00,83.74,83.89,83.09,83.44,1324094.0,83.74,83.89,83.09,83.44,1324094.0
2020-08-10 09:55:00,83.45,83.54,82.86,83.11,1396205.0,83.45,83.54,82.86,83.11,1396205.0
2020-08-10 10:00:00,83.11,83.45,83.05,83.33,871529.0,83.11,83.45,83.05,83.33,871529.0
2020-08-10 10:05:00,83.32,83.49,83.15,83.31,634170.0,83.32,83.49,83.15,83.31,634170.0
2020-08-10 10:10:00,83.29,83.3,82.11,82.34,1944813.0,83.29,83.3,82.11,82.34,1944813.0
2020-08-10 10:15:00,82.35,82.78,82.32,82.68,1125030.0,82.35,82.78,82.32,82.68,1125030.0
2020-08-10 10:20:00,82.68,82.7,81.87,81.93,1517143.0,82.68,82.7,81.87,81.93,1517143.0
2020-08-10 10:25:00,81.94,82.24,81.76,82.23,1271650.0,81.94,82.24,81.76,82.23,1271650.0
2020-08-10 10:30:00,82.22,82.32,81.83,81.96,855350.0,82.22,82.32,81.83,81.96,855350.0
2020-08-10 10:35:00,81.95,82.31,81.94,82.08,755146.0,81.95,82.31,81.94,82.08,755146.0
2020-08-10 10:40:00,82.09,82.11,80.91,80.98,2006945.0,82.09,82.11,80.91,80.98,2006945.0
2020-08-10 10:45:00,80.98,81.21,80.04,80.58,3208086.0,80.98,81.21,80.04,80.58,3208086.0
2020-08-10 10:50:00,80.56,80.93,80.01,80.91,2130493.0,80.56,80.93,80.01,80.91,2130493.0
2020-08-10 10:55:00,80.92,80.93,79.56,79.69,1879665.0,80.92,80.93,79.56,79.69,1879665.0
2020-08-10 11:00:00,79.67,80.35,79.32,80.22,1953817.0,79.67,80.35,79.32,80.22,1953817.0
2020-08-10 11:05:00,80.21,80.67,80.01,80.66,1113715.0,80.21,80.67,80.01,80.66,1113715.0
2020-08-10 11:10:00,80.66,81.12,80.62,81.02,1327201.0,80.66,81.12,80.62,81.02,1327201.0
2020-08-10 11:15:00,81.03,81.42,80.82,81.32,1389951.0,81.03,81.42,80.82,81.32,1389951.0
2020-08-10 11:20:00,81.33,81.35,80.95,80.99,915714.0,81.33,81.35,80.95,80.99,915714.0
2020-08-10 11:25:00,81.0,81.55,80.88,81.38,1034507.0,81.0,81.55,80.88,81.38,1034507.0
2020-08-10 11:30:00,81.39,81.43,81.11,81.13,667812.0,81.39,81.43,81.11,81.13,667812.0
2020-08-10 11:35:00,81.13,81.54,81.12,81.47,562467.0,81.13,81.54,81.12,81.47,562467.0
2020-08-10 11:40:00,81.47,81.64,81.25,81.25,692475.0,81.47,81.64,81.25,81.25,692475.0
2020-08-10 11:45:00,81.24,81.38,81.14,81.32,621015.0,81.24,81.38,81.14,81.32,621015.0
2020-08-10 11:50:00,81.32,81.74,81.32,81.57,729031.0,81.32,81.74,81.32,81.57,729031.0
2020-08-10 11:55:00,81.58,81.63,81.33,81.33,563195.0,81.58,81.63,81.33,81.33,563195.0
2020-08-10 12:00:00,81.34,81.5,81.11,81.45,746904.0,81.34,81.5,81.11,81.45,746904.0
2020-08-10 12:05:00,81.46,81.65,81.36,81.43,528502.0,81.46,81.65,81.36,81.43,528502.0
2020-08-10 12:10:00,81.44,81.45,81.1,81.16,527034.0,81.44,81.45,81.1,81.16,527034.0
2020-08-10 12:15:00,81.16,81.26,81.06,81.2,480951.0,81.16,81.26,81.06,81.2,480951.0
2020-08-10 12:20:00,81.2,81.23,80.88,80.95,435167.0,81.2,81.23,80.88,80.95,435167.0
2020-08-10 12:25:00,80.96,81.06,80.89,80.93,358629.0,80.96,81.06,80.89,80.93,358629.0
2020-08-10 12:30:00,80.94,81.21,80.89,81.21,623014.0,80.94,81.21,80.89,81.21,623014.0
2020-08-10 12:35:00,81.21,81.6,81.21,81.54,856904.0,81.21,81.6,81.21,81.54,856904.0
2020-08-10 12:40:00,81.54,81.84,81.51,81.78,653553.0,81.54,81.84,81.51,81.78,653553.0
2020-08-10 12:45:00,81.79,81.81,81.63,81.72,482774.0,81.79,81.81,81.63,81.72,482774.0
2020-08-10 12:50:00,81.74,82.23,81.7,82.17,1520226.0,81.74,82.23,81.7,82.17,1520226.0
2020-08-10 12:55:00,82.17,82.18,81.89,81.9,603100.0,82.17,82.18,81.89,81.9,603100.0
2020-08-10 13:00:00,81.91,82.04,81.89,81.94,508880.0,81.91,82.04,81.89,81.94,508880.0
2020-08-10 13:05:00,81.94,82.92,81.89,82.82,1743356.0,81.94,82.92,81.89,82.82,1743356.0
2020-08-10 13:10:00,82.83,83.0,82.61,82.62,968147.0,82.83,83.0,82.61,82.62,968147.0
2020-08-10 13:15:00,82.62,82.87,82.58,82.79,833790.0,82.62,82.87,82.58,82.79,833790.0
2020-08-10 13:20:00,82.79,82.91,82.59,82.69,621763.0,82.79,82.91,82.59,82.69,621763.0
2020-08-10 13:25:00,82.69,82.76,82.46,82.6,495072.0,82.69,82.76,82.46,82.6,495072.0
2020-08-10 13:30:00,82.59,82.67,82.37,82.5,394037.0,82.59,82.67,82.37,82.5,394037.0
2020-08-10 13:35:00,82.5,82.57,82.34,82.53,386157.0,82.5,82.57,82.34,82.53,386157.0
2020-08-10 13:40:00,82.52,82.55,82.24,82.32,500305.0,82.52,82.55,82.24,82.32,500305.0
2020-08-10 13:45:00,82.33,82.34,82.13,82.2,462864.0,82.33,82.34,82.13,82.2,462864.0
2020-08-10 13:50:00,82.2,82.28,82.01,82.09,690342.0,82.2,82.28,82.01,82.09,690342.0
2020-08-10 13:55:00,82.07,82.15,81.89,82.13,462376.0,82.07,82.15,81.89,82.13,462376.0
2020-08-10 14:00:00,82.12,82.65,82.07,82.6,879176.0,82.12,82.65,82.07,82.6,879176.0
2020-08-10 14:05:00,82.6,82.75,82.5,82.68,559813.0,82.6,82.75,82.5,82.68,559813.0
2020-08-10 14:10:00,82.69,82.73,82.33,82.41,697300.0,82.69,82.73,82.33,82.41,697300.0
2020-08-10 14:15:00,82.41,82.53,82.33,82.45,254336.0,82.41,82.53,82.33,82.45,254336.0
2020-08-10 14:20:00,82.45,82.8,82.4,82.75,659226.0,82.45,82.8,82.4,82.75,659226.0
2020-08-10 14:25:00,82.75,82.77,82.54,82.68,363099.0,82.75,82.77,82.54,82.68,363099.0
2020-08-10 14:30:00,82.7,82.8,82.41,82.42,356666.0,82.7,82.8,82.41,82.42,356666.0
2020-08-10 14:35:00,82.43,82.66,82.42,82.65,403803.0,82.43,82.66,82.42,82.65,403803.0
2020-08-10 14:40:00,82.66,82.78,82.55,82.55,387700.0,82.66,82.78,82.55,82.55,387700.0
2020-08-10 14:45:00,82.55,82.55,82.35,82.47,408421.0,82.55,82.55,82.35,82.47,408421.0
2020-08-10 14:50:00,82.47,82.75,82.42,82.73,372932.0,82.47,82.75,82.42,82.73,372932.0
2020-08-10 14:55:00,82.73,82.9,82.66,82.67,599604.0,82.73,82.9,82.66,82.67,599604.0
2020-08-10 15:00:00,82.65,82.7,82.54,82.58,668110.0,82.65,82.7,82.54,82.58,668110.0
2020-08-10 15:05:00,82.58,82.75,82.46,82.48,417176.0,82.58,82.75,82.46,82.48,417176.0
2020-08-10 15:10:00,82.48,82.6,82.48,82.53,221410.0,82.48,82.6,82.48,82.53,221410.0
2020-08-10 15:15:00,82.52,82.56,82.22,82.29,443516.0,82.52,82.56,82.22,82.29,443516.0
2020-08-10 15:20:00,82.29,82.37,82.14,82.19,453253.0,82.29,82.37,82.14,82.19,453253.0
2020-08-10 15:25:00,82.19,82.24,81.9,82.07,597805.0,82.19,82.24,81.9,82.07,597805.0
2020-08-10 15:30:00,82.07,82.35,82.03,82.19,673793.0,82.07,82.35,82.03,82.19,673793.0
2020-08-10 15:35:00,82.19,82.27,82.02,82.16,434063.0,82.19,82.27,82.02,82.16,434063.0
2020-08-10 15:40:00,82.18,82.26,82.08,82.1,406812.0,82.18,82.26,82.08,82.1,406812.0
2020-08-10 15:45:00,82.11,82.14,81.95,81.98,407541.0,82.11,82.14,81.95,81.98,407541.0
2020-08-10 15:50:00,81.98,82.35,81.95,82.34,687652.0,81.98,82.35,81.95,82.34,687652.0
2020-08-10 15:55:00,82.34,82.37,82.13,82.24,712913.0,82.34,82.37,82.13,82.24,712913.0
2020-08-11 09:30:00,80.65,80.71,78.23,78.36,3503247.0,80.65,80.71,78.23,78.36,3503247.0
2020-08-11 09:35:00,78.36,80.01,78.3,79.81,2467217.0,78.36,80.01,78.3,79.81,2467217.0
2020-08-11 09:40:00,79.8,80.52,79.65,79.95,1924463.0,79.8,80.52,79.65,79.95,1924463.0
2020-08-11 09:45:00,79.93,80.4,79.82,79.83,1311217.0,79.93,80.4,79.82,79.83,1311217.0
2020-08-11 09:50:00,79.84,80.0,79.19,79.27,1471059.0,79.84,80.0,79.19,79.27,1471059.0
2020-08-11 09:55:00,79.27,79.88,79.27,79.44,1282947.0,79.27,79.88,79.27,79.44,1282947.0
2020-08-11 10:00:00,79.44,79.54,78.83,78.84,1452589.0,79.44,79.54,78.83,78.84,1452589.0
2020-08-11 10:05:00,78.83,79.24,78.71,78.87,1138533.0,78.83,79.24,78.71,78.87,1138533.0
2020-08-11 10:10:00,78.89,79.18,78.86,79.01,1004930.0,78.89,79.18,78.86,79.01,1004930.0
2020-08-11 10:15:00,79.0,79.72,79.0,79.6,1098473.0,79.0,79.72,79.0,79.6,1098473.0
2020-08-11 10:20:00,79.6,79.94,79.38,79.9,1049965.0,79.6,79.94,79.38,79.9,1049965.0
2020-08-11 10:25:00,79.9,80.11,79.76,79.8,1188282.0,79.9,80.11,79.76,79.8,1188282.0
2020-08-11 10:30:00,79.8,79.92,79.51,79.75,758672.0,79.8,79.92,79.51,79.75,758672.0
2020-08-11 10:35:00,79.74,80.31,79.71,80.26,988976.0,79.74,80.31,79.71,80.26,988976.0
2020-08-11 10:40:00,80.27,80.27,79.92,79.98,729950.0,80.27,80.27,79.92,79.98,729950.0
2020-08-11 10:45:00,79.98,80.16,79.71,79.87,766657.0,79.98,80.16,79.71,79.87,766657.0
2020-08-11 10:50:00,79.87,80.0,79.65,79.93,646703.0,79.87,80.0,79.65,79.93,646703.0
2020-08-11 10:55:00,79.92,80.1,79.61,79.87,731741.0,79.92,80.1,79.61,79.87,731741.0
2020-08-11 11:00:00,79.88,80.1,79.72,79.99,775228.0,79.88,80.1,79.72,79.99,775228.0
2020-08-11 11:05:00,79.98,80.21,79.91,80.15,731734.0,79.98,80.21,79.91,80.15,731734.0
2020-08-11 11:10:00,80.16,80.54,80.11,80.48,985405.0,80.16,80.54,80.11,80.48,985405.0
2020-08-11 11:15:00,80.48,80.48,79.9,79.99,864368.0,80.48,80.48,79.9,79.99,864368.0
2020-08-11 11:20:00,79.98,80.05,79.79,79.83,756718.0,79.98,80.05,79.79,79.83,756718.0
2020-08-11 11:25:00,79.85,80.05,79.72,80.04,590270.0,79.85,80.05,79.72,80.04,590270.0
2020-08-11 11:30:00,80.05,80.14,79.88,80.06,686919.0,80.05,80.14,79.88,80.06,686919.0
2020-08-11 11:35:00,80.08,80.28,80.05,80.13,855863.0,80.08,80.28,80.05,80.13,855863.0
2020-08-11 11:40:00,80.14,80.16,79.4,79.48,1225621.0,80.14,80.16,79.4,79.48,1225621.0
2020-08-11 11:45:00,79.49,79.56,79.23,79.45,918266.0,79.49,79.56,79.23,79.45,918266.0
2020-08-11 11:50:00,79.46,79.46,79.18,79.31,688027.0,79.46,79.46,79.18,79.31,688027.0
2020-08-11 11:55:00,79.3,79.45,79.25,79.25,460338.0,79.3,79.45,79.25,79.25,460338.0
2020-08-11 12:00:00,79.26,79.58,79.25,79.29,639783.0,79.26,79.58,79.25,79.29,639783.0
2020-08-11 12:05:00,79.28,79.4,79.23,79.37,451677.0,79.28,79.4,79.23,79.37,451677.0
2020-08-11 12:10:00,79.37,79.65,79.33,79.45,715122.0,79.37,79.65,79.33,79.45,715122.0
2020-08-11 12:15:00,79.45,79.65,79.44,79.58,480225.0,79.45,79.65,79.44,79.58,480225.0
2020-08-11 12:20:00,79.57,79.94,79.48,79.93,743229.0,79.57,79.94,79.48,79.93,743229.0
2020-08-11 12:25:00,79.94,79.96,79.71,79.79,513091.0,79.94,79.96,79.71,79.79,513091.0
2020-08-11 12:30:00,79.79,79.82,79.5,79.56,401133.0,79.79,79.82,79.5,79.56,401133.0
2020-08-11 12:35:00,79.56,79.71,79.47,79.67,410067.0,79.56,79.71,79.47,79.67,410067.0
2020-08-11 12:40:00,79.67,79.7,79.54,79.6,513885.0,79.67,79.7,79.54,79.6,513885.0
2020-08-11 12:45:00,79.61,79.69,79.04,79.13,741240.0,79.61,79.69,79.04,79.13,741240.0
2020-08-11 12:50:00,79.12,79.22,79.03,79.14,575121.0,79.12,79.22,79.03,79.14,575121.0
2020-08-11 12:55:00,79.15,79.22,78.92,79.06,650280.0,79.15,79.22,78.92,79.06,650280.0
2020-08-11 13:00:00,79.04,79.11,78.85,78.87,659344.0,79.04,79.11,78.85,78.87,659344.0
2020-08-11 13:05:00,78.86,79.07,78.83,78.98,450945.0,78.86,79.07,78.83,78.98,450945.0
2020-08-11 13:10:00,78.96,79.04,78.8,78.83,417677.0,78.96,79.04,78.8,78.83,417677.0
2020-08-11 13:15:00,78.82,78.9,78.54,78.76,869719.0,78.82,78.9,78.54,78.76,869719.0
2020-08-11 13:20:00,78.77,78.97,78.68,78.94,588282.0,78.77,78.97,78.68,78.94,588282.0
2020-08-11 13:25:00,78.94,79.11,78.88,79.09,467712.0,78.94,79.11,78.88,79.09,467712.0
2020-08-11 13:30:00,79.09,79.17,78.85,79.15,694920.0,79.09,79.17,78.85,79.15,694920.0
2020-08-11 13:35:00,79.15,79.18,79.04,79.13,442601.0,79.15,79.18,79.04,79.13,442601.0
2020-08-11 13:40:00,79.12,79.17,79.05,79.15,345803.0,79.12,79.17,79.05,79.15,345803.0
2020-08-11 13:45:00,79.14,79.2,78.9,78.93,465323.0,79.14,79.2,78.9,78.93,465323.0
2020-08-11 13:50:00,78.93,79.0,78.82,78.96,381765.0,78.93,79.0,78.82,78.96,381765.0
2020-08-11 13:55:00,78.95,79.24,78.91,79.2,442535.0,78.95,79.24,78.91,79.2,442535.0
2020-08-11 14:00:00,79.2,79.24,79.07,79.15,356631.0,79.2,79.24,79.07,79.15,356631.0
2020-08-11 14:05:00,79.16,79.19,78.98,79.01,346443.0,79.16,79.19,78.98,79.01,346443.0
2020-08-11 14:10:00,79.01,79.03,78.77,78.83,412335.0,79.01,79.03,78.77,78.83,412335.0
2020-08-11 14:15:00,78.83,78.9,78.63,78.64,671688.0,78.83,78.9,78.63,78.64,671688.0
2020-08-11 14:20:00,78.64,78.74,78.53,78.68,479223.0,78.64,78.74,78.53,78.68,479223.0
2020-08-11 14:25:00,78.68,78.74,78.57,78.61,398033.0,78.68,78.74,78.57,78.61,398033.0
2020-08-11 14:30:00,78.62,78.66,78.28,78.59,875319.0,78.62,78.66,78.28,78.59,875319.0
2020-08-11 14:35:00,78.59,78.7,78.5,78.65,501164.0,78.59,78.7,78.5,78.65,501164.0
2020-08-11 14:40:00,78.65,78.95,78.62,78.88,485311.0,78.65,78.95,78.62,78.88,485311.0
2020-08-11 14:45:00,78.89,78.99,78.79,78.9,499740.0,78.89,78.99,78.79,78.9,499740.0
2020-08-11 14:50:00,78.9,78.92,78.62,78.86,667784.0,78.9,78.92,78.62,78.86,667784.0
2020-08-11 14:55:00,78.85,78.92,78.77,78.82,472150.0,78.85,78.92,78.77,78.82,472150.0
2020-08-11 15:00:00,78.81,78.85,78.47,78.48,521593.0,78.81,78.85,78.47,78.48,521593.0
2020-08-11 15:05:00,78.49,78.52,78.01,78.06,1132964.0,78.49,78.52,78.01,78.06,1132964.0
2020-08-11 15:10:00,78.07,78.18,77.82,77.83,1400964.0,78.07,78.18,77.82,77.83,1400964.0
2020-08-11 15:15:00,77.83,77.84,77.33,77.43,1777676.0,77.83,77.84,77.33,77.43,1777676.0
2020-08-11 15:20:00,77.44,77.61,77.0,77.1,1608622.0,77.44,77.61,77.0,77.1,1608622.0
2020-08-11 15:25:00,77.11,77.47,77.1,77.32,1253576.0,77.11,77.47,77.1,77.32,1253576.0
2020-08-11 15:30:00,77.31,77.37,76.57,76.57,1830614.0,77.31,77.37,76.57,76.57,1830614.0
2020-08-11 15:35:00,76.58,77.06,76.56,76.87,1207051.0,76.58,77.06,76.56,76.87,1207051.0
2020-08-11 15:40:00,76.87,77.05,76.64,76.68,1506429.0,76.87,77.05,76.64,76.68,1506429.0
2020-08-11 15:45:00,76.69,76.75,76.2,76.42,1780082.0,76.69,76.75,76.2,76.42,1780082.0
2020-08-11 15:50:00,76.43,76.61,76.1,76.58,1457211.0,76.43,76.61,76.1,76.58,1457211.0
2020-08-11 15:55:00,76.58,77.28,76.57,76.88,2722820.0,76.58,77.28,76.57,76.88,2722820.0
2020-08-12 09:30:00,78.43,79.44,78.06,78.78,2578547.0,78.43,79.44,78.06,78.78,2578547.0
2020-08-12 09:35:00,78.79,79.07,77.98,78.01,1819316.0,78.79,79.07,77.98,78.01,1819316.0
2020-08-12 09:40:00,78.0,78.26,77.55,77.58,1575308.0,78.0,78.26,77.55,77.58,1575308.0
2020-08-12 09:45:00,77.57,78.49,77.57,78.45,1443196.0,77.57,78.49,77.57,78.45,1443196.0
2020-08-12 09:50:00,78.45,79.3,78.4,79.22,2106239.0,78.45,79.3,78.4,79.22,2106239.0
2020-08-12 09:55:00,79.23,79.88,79.01,79.88,2461922.0,79.23,79.88,79.01,79.88,2461922.0
2020-08-12 10:00:00,79.88,79.91,79.3,79.38,2008957.0,79.88,79.91,79.3,79.38,2008957.0
2020-08-12 10:05:00,79.38,80.17,79.33,80.15,2056203.0,79.38,80.17,79.33,80.15,2056203.0
2020-08-12 10:10:00,80.15,80.25,79.66,79.95,1772114.0,80.15,80.25,79.66,79.95,1772114.0
2020-08-12 10:15:00,79.95,80.28,79.66,79.71,1438359.0,79.95,80.28,79.66,79.71,1438359.0
2020-08-12 10:20:00,79.7,80.15,79.69,80.07,1281467.0,79.7,80.15,79.69,80.07,1281467.0
2020-08-12 10:25:00,80.08,80.56,80.01,80.46,1626406.0,80.08,80.56,80.01,80.46,1626406.0
2020-08-12 10:30:00,80.46,80.51,80.1,80.12,1546256.0,80.46,80.51,80.1,80.12,1546256.0
2020-08-12 10:35:00,80.11,80.47,80.09,80.17,1275765.0,80.11,80.47,80.09,80.17,1275765.0
2020-08-12 10:40:00,80.16,80.26,79.88,80.04,1042408.0,80.16,80.26,79.88,80.04,1042408.0
2020-08-12 10:45:00,80.04,80.67,80.02,80.61,1183958.0,80.04,80.67,80.02,80.61,1183958.0
2020-08-12 10:50:00,80.61,80.81,80.42,80.5,1241926.0,80.61,80.81,80.42,80.5,1241926.0
2020-08-12 10:55:00,80.5,80.88,80.37,80.84,881112.0,80.5,80.88,80.37,80.84,881112.0
2020-08-12 11:00:00,80.83,80.98,80.58,80.76,1166376.0,80.83,80.98,80.58,80.76,1166376.0
2020-08-12 11:05:00,80.76,80.94,80.57,80.93,866792.0,80.76,80.94,80.57,80.93,866792.0
2020-08-12 11:10:00,80.94,81.06,80.73,80.87,1155548.0,80.94,81.06,80.73,80.87,1155548.0
2020-08-12 11:15:00,80.88,81.12,80.7,81.09,816113.0,80.88,81.12,80.7,81.09,816113.0
2020-08-12 11:20:00,81.09,81.25,80.96,81.01,920774.0,81.09,81.25,80.96,81.01,920774.0
2020-08-12 11:25:00,81.02,81.3,80.97,81.12,1135629.0,81.02,81.3,80.97,81.12,1135629.0
2020-08-12 11:30:00,81.13,81.27,80.6,80.73,1298530.0,81.13,81.27,80.6,80.73,1298530.0
2020-08-12 11:35:00,80.74,80.95,80.55,80.92,1187301.0,80.74,80.95,80.55,80.92,1187301.0
2020-08-12 11:40:00,80.92,81.28,80.9,81.26,1022686.0,80.92,81.28,80.9,81.26,1022686.0
2020-08-12 11:45:00,81.25,81.49,81.12,81.48,1323240.0,81.25,81.49,81.12,81.48,1323240.0
2020-08-12 11:50:00,81.48,81.57,81.24,81.31,1093728.0,81.48,81.57,81.24,81.31,1093728.0
2020-08-12 11:55:00,81.3,81.62,81.18,81.61,876630.0,81.3,81.62,81.18,81.61,876630.0
2020-08-12 12:00:00,81.59,81.68,81.3,81.36,871401.0,81.59,81.68,81.3,81.36,871401.0
2020-08-12 12:05:00,81.36,81.55,81.3,81.54,659695.0,81.36,81.55,81.3,81.54,659695.0
2020-08-12 12:10:00,81.54,81.62,81.36,81.5,726589.0,81.54,81.62,81.36,81.5,726589.0
2020-08-12 12:15:00,81.51,81.54,81.28,81.3,531755.0,81.51,81.54,81.28,81.3,531755.0
2020-08-12 12:20:00,81.28,81.66,81.28,81.6,646013.0,81.28,81.66,81.28,81.6,646013.0
2020-08-12 12:25:00,81.61,81.74,81.58,81.71,721815.0,81.61,81.74,81.58,81.71,721815.0
2020-08-12 12:30:00,81.71,81.81,81.5,81.56,681725.0,81.71,81.81,81.5,81.56,681725.0
2020-08-12 12:35:00,81.56,81.73,81.42,81.62,661970.0,81.56,81.73,81.42,81.62,661970.0
2020-08-12 12:40:00,81.62,81.9,81.51,81.87,967832.0,81.62,81.9,81.51,81.87,967832.0
2020-08-12 12:45:00,81.87,82.13,81.83,82.07,1375948.0,81.87,82.13,81.83,82.07,1375948.0
2020-08-12 12:50:00,82.08,82.22,81.94,82.02,934695.0,82.08,82.22,81.94,82.02,934695.0
2020-08-12 12:55:00,82.02,82.2,81.77,81.97,1258183.0,82.02,82.2,81.77,81.97,1258183.0
2020-08-12 13:00:00,81.98,82.11,81.85,82.01,823793.0,81.98,82.11,81.85,82.01,823793.0
2020-08-12 13:05:00,82.01,82.2,81.95,81.97,714291.0,82.01,82.2,81.95,81.97,714291.0
2020-08-12 13:10:00,81.97,82.42,81.94,82.3,940801.0,81.97,82.42,81.94,82.3,940801.0
2020-08-12 13:15:00,82.28,82.43,82.16,82.2,793822.0,82.28,82.43,82.16,82.2,793822.0
2020-08-12 13:20:00,82.19,82.5,82.19,82.37,946820.0,82.19,82.5,82.19,82.37,946820.0
2020-08-12 13:25:00,82.36,82.43,82.1,82.14,760294.0,82.36,82.43,82.1,82.14,760294.0
2020-08-12 13:30:00,82.14,82.29,82.08,82.08,783611.0,82.14,82.29,82.08,82.08,783611.0
2020-08-12 13:35:00,82.09,82.15,81.98,82.03,570484.0,82.09,82.15,81.98,82.03,570484.0
2020-08-12 13:40:00,82.02,82.23,81.99,82.19,613196.0,82.02,82.23,81.99,82.19,613196.0
2020-08-12 13:45:00,82.19,82.32,82.08,82.11,640483.0,82.19,82.32,82.08,82.11,640483.0
2020-08-12 13:50:00,82.11,82.27,81.98,82.11,635302.0,82.11,82.27,81.98,82.11,635302.0
2020-08-12 13:55:00,82.11,82.47,82.04,82.42,858051.0,82.11,82.47,82.04,82.42,858051.0
2020-08-12 14:00:00,82.42,82.59,82.31,82.55,978076.0,82.42,82.59,82.31,82.55,978076.0
2020-08-12 14:05:00,82.54,82.69,82.49,82.64,986871.0,82.54,82.69,82.49,82.64,986871.0
2020-08-12 14:10:00,82.64,82.84,82.64,82.66,1068307.0,82.64,82.84,82.64,82.66,1068307.0
2020-08-12 14:15:00,82.67,82.77,82.55,82.59,647719.0,82.67,82.77,82.55,82.59,647719.0
2020-08-12 14:20:00,82.59,82.7,82.53,82.63,499416.0,82.59,82.7,82.53,82.63,499416.0
2020-08-12 14:25:00,82.62,82.66,82.34,82.34,507057.0,82.62,82.66,82.34,82.34,507057.0
2020-08-12 14:30:00,82.35,82.4,82.11,82.16,743431.0,82.35,82.4,82.11,82.16,743431.0
2020-08-12 14:35:00,82.16,82.23,81.95,81.96,945071.0,82.16,82.23,81.95,81.96,945071.0
2020-08-12 14:40:00,81.95,82.27,81.88,82.21,1032511.0,81.95,82.27,81.88,82.21,1032511.0
2020-08-12 14:45:00,82.21,82.24,82.01,82.1,627075.0,82.21,82.24,82.01,82.1,627075.0
2020-08-12 14:50:00,82.09,82.35,82.06,82.15,660365.0,82.09,82.35,82.06,82.15,660365.0
2020-08-12 14:55:00,82.15,82.44,82.15,82.42,543380.0,82.15,82.44,82.15,82.42,543380.0
2020-08-12 15:00:00,82.42,82.54,82.39,82.43,660255.0,82.42,82.54,82.39,82.43,660255.0
2020-08-12 15:05:00,82.42,82.72,82.42,82.61,832503.0,82.42,82.72,82.42,82.61,832503.0
2020-08-12 15:10:00,82.61,82.83,82.55,82.81,732912.0,82.61,82.83,82.55,82.81,732912.0
2020-08-12 15:15:00,82.81,82.88,82.69,82.8,690541.0,82.81,82.88,82.69,82.8,690541.0
2020-08-12 15:20:00,82.8,82.87,82.54,82.69,702507.0,82.8,82.87,82.54,82.69,702507.0
2020-08-12 15:25:00,82.7,82.7,82.33,82.4,734313.0,82.7,82.7,82.33,82.4,734313.0
2020-08-12 15:30:00,82.4,82.51,81.99,82.19,1244317.0,82.4,82.51,81.99,82.19,1244317.0
2020-08-12 15:35:00,82.18,82.29,81.96,82.21,861065.0,82.18,82.29,81.96,82.21,861065.0
2020-08-12 15:40:00,82.21,82.56,82.18,82.54,854071.0,82.21,82.56,82.18,82.54,854071.0
2020-08-12 15:45:00,82.54,82.64,82.47,82.58,719809.0,82.54,82.64,82.47,82.58,719809.0
2020-08-12 15:50:00,82.58,82.85,82.43,82.53,961578.0,82.58,82.85,82.43,82.53,961578.0
2020-08-12 15:55:00,82.53,82.79,82.48,82.61,1477939.0,82.53,82.79,82.48,82.61,1477939.0
2020-08-13 09:30:00,82.89,83.89,82.09,83.78,2339053.0,82.89,83.89,82.09,83.78,2339053.0
2020-08-13 09:35:00,83.79,84.02,83.03,83.63,2290404.0,83.79,84.02,83.03,83.63,2290404.0
2020-08-13 09:40:00,83.64,83.74,83.34,83.69,1225758.0,83.64,83.74,83.34,83.69,1225758.0
2020-08-13 09:45:00,83.68,83.87,82.34,82.41,1786478.0,83.68,83.87,82.34,82.41,1786478.0
2020-08-13 09:50:00,82.41,82.61,81.82,81.86,1720349.0,82.41,82.61,81.82,81.86,1720349.0
2020-08-13 09:55:00,81.87,82.43,81.83,82.24,1502652.0,81.87,82.43,81.83,82.24,1502652.0
2020-08-13 10:00:00,82.25,82.27,81.7,82.25,1315467.0,82.25,82.27,81.7,82.25,1315467.0
2020-08-13 10:05:00,82.25,82.38,81.9,82.19,1090308.0,82.25,82.38,81.9,82.19,1090308.0
2020-08-13 10:10:00,82.2,82.58,82.08,82.51,1031202.0,82.2,82.58,82.08,82.51,1031202.0
2020-08-13 10:15:00,82.51,82.54,81.93,82.41,1157092.0,82.51,82.54,81.93,82.41,1157092.0
2020-08-13 10:20:00,82.43,82.95,82.43,82.81,1358532.0,82.43,82.95,82.43,82.81,1358532.0
2020-08-13 10:25:00,82.81,83.09,82.63,83.01,1133522.0,82.81,83.09,82.63,83.01,1133522.0
2020-08-13 10:30:00,83.02,83.31,82.93,83.25,1027909.0,83.02,83.31,82.93,83.25,1027909.0
2020-08-13 10:35:00,83.25,83.29,82.92,82.99,825739.0,83.25,83.29,82.92,82.99,825739.0
2020-08-13 10:40:00,82.98,82.99,82.73,82.77,713434.0,82.98,82.99,82.73,82.77,713434.0
2020-08-13 10:45:00,82.77,83.11,82.65,83.03,839110.0,82.77,83.11,82.65,83.03,839110.0
2020-08-13 10:50:00,83.03,83.11,82.81,82.86,652976.0,83.03,83.11,82.81,82.86,652976.0
2020-08-13 10:55:00,82.87,83.01,82.73,82.82,623833.0,82.87,83.01,82.73,82.82,623833.0
2020-08-13 11:00:00,82.81,83.31,82.8,83.19,862347.0,82.81,83.31,82.8,83.19,862347.0
2020-08-13 11:05:00,83.19,83.37,83.1,83.24,520314.0,83.19,83.37,83.1,83.24,520314.0
2020-08-13 11:10:00,83.25,83.25,83.01,83.03,510417.0,83.25,83.25,83.01,83.03,510417.0
2020-08-13 11:15:00,83.02,83.03,82.84,82.9,555401.0,83.02,83.03,82.84,82.9,555401.0
2020-08-13 11:20:00,82.9,83.21,82.87,83.06,962555.0,82.9,83.21,82.87,83.06,962555.0
2020-08-13 11:25:00,83.06,83.09,82.58,82.7,675817.0,83.06,83.09,82.58,82.7,675817.0
2020-08-13 11:30:00,82.7,82.76,82.33,82.42,834942.0,82.7,82.76,82.33,82.42,834942.0
2020-08-13 11:35:00,82.42,82.73,82.4,82.49,751072.0,82.42,82.73,82.4,82.49,751072.0
2020-08-13 11:40:00,82.5,82.57,82.28,82.41,510960.0,82.5,82.57,82.28,82.41,510960.0
2020-08-13 11:45:00,82.42,82.59,82.4,82.42,325269.0,82.42,82.59,82.4,82.42,325269.0
2020-08-13 11:50:00,82.41,82.52,82.32,82.45,388546.0,82.41,82.52,82.32,82.45,388546.0
2020-08-13 11:55:00,82.45,82.59,82.36,82.55,358823.0,82.45,82.59,82.36,82.55,358823.0
2020-08-13 12:00:00,82.56,82.72,82.55,82.56,410786.0,82.56,82.72,82.55,82.56,410786.0
2020-08-13 12:05:00,82.58,82.62,82.44,82.48,275989.0,82.58,82.62,82.44,82.48,275989.0
2020-08-13 12:10:00,82.48,82.57,82.41,82.44,290718.0,82.48,82.57,82.41,82.44,290718.0
2020-08-13 12:15:00,82.43,82.75,82.4,82.72,349954.0,82.43,82.75,82.4,82.72,349954.0
2020-08-13 12:20:00,82.73,82.85,82.72,82.81,460140.0,82.73,82.85,82.72,82.81,460140.0
2020-08-13 12:25:00,82.81,82.82,82.65,82.75,347377.0,82.81,82.82,82.65,82.75,347377.0
2020-08-13 12:30:00,82.75,82.95,82.72,82.92,462546.0,82.75,82.95,82.72,82.92,462546.0
2020-08-13 12:35:00,82.92,82.93,82.73,82.76,326722.0,82.92,82.93,82.73,82.76,326722.0
2020-08-13 12:40:00,82.76,82.88,82.46,82.54,438919.0,82.76,82.88,82.46,82.54,438919.0
2020-08-13 12:45:00,82.54,82.64,82.47,82.61,373019.0,82.54,82.64,82.47,82.61,373019.0
2020-08-13 12:50:00,82.62,82.75,82.55,82.67,247803.0,82.62,82.75,82.55,82.67,247803.0
2020-08-13 12:55:00,82.66,82.69,82.48,82.53,262856.0,82.66,82.69,82.48,82.53,262856.0
2020-08-13 13:00:00,82.53,82.78,82.5,82.5,371904.0,82.53,82.78,82.5,82.5,371904.0
2020-08-13 13:05:00,82.5,82.57,82.4,82.43,324860.0,82.5,82.57,82.4,82.43,324860.0
2020-08-13 13:10:00,82.44,82.59,82.4,82.55,248205.0,82.44,82.59,82.4,82.55,248205.0
2020-08-13 13:15:00,82.56,82.6,82.29,82.36,456017.0,82.56,82.6,82.29,82.36,456017.0
2020-08-13 13:20:00,82.37,82.46,82.17,82.28,584901.0,82.37,82.46,82.17,82.28,584901.0
2020-08-13 13:25:00,82.29,82.35,81.95,82.2,651093.0,82.29,82.35,81.95,82.2,651093.0
2020-08-13 13:30:00,82.19,82.26,81.82,81.83,732856.0,82.19,82.26,81.82,81.83,732856.0
2020-08-13 13:35:00,81.85,82.1,81.72,82.07,965200.0,81.85,82.1,81.72,82.07,965200.0
2020-08-13 13:40:00,82.05,82.19,81.96,82.12,499810.0,82.05,82.19,81.96,82.12,499810.0
2020-08-13 13:45:00,82.12,82.24,81.95,82.18,498194.0,82.12,82.24,81.95,82.18,498194.0
2020-08-13 13:50:00,82.17,82.57,82.11,82.51,621869.0,82.17,82.57,82.11,82.51,621869.0
2020-08-13 13:55:00,82.52,82.52,82.29,82.36,470624.0,82.52,82.52,82.29,82.36,470624.0
2020-08-13 14:00:00,82.36,82.45,82.21,82.29,454594.0,82.36,82.45,82.21,82.29,454594.0
2020-08-13 14:05:00,82.3,82.32,82.1,82.17,351131.0,82.3,82.32,82.1,82.17,351131.0
2020-08-13 14:10:00,82.17,82.25,81.97,82.25,508086.0,82.17,82.25,81.97,82.25,508086.0
2020-08-13 14:15:00,82.25,82.28,81.89,81.92,539753.0,82.25,82.28,81.89,81.92,539753.0
2020-08-13 14:20:00,81.91,81.98,81.63,81.72,953355.0,81.91,81.98,81.63,81.72,953355.0
2020-08-13 14:25:00,81.73,82.08,81.72,82.02,544038.0,81.73,82.08,81.72,82.02,544038.0
2020-08-13 14:30:00,82.02,82.07,81.92,82.02,350901.0,82.02,82.07,81.92,82.02,350901.0
2020-08-13 14:35:00,82.03,82.04,81.54,81.74,576596.0,82.03,82.04,81.54,81.74,576596.0
2020-08-13 14:40:00,81.76,81.96,81.73,81.79,413126.0,81.76,81.96,81.73,81.79,413126.0
2020-08-13 14:45:00,81.8,82.16,81.79,81.87,459536.0,81.8,82.16,81.79,81.87,459536.0
2020-08-13 14:50:00,81.86,81.92,81.54,81.91,623010.0,81.86,81.92,81.54,81.91,623010.0
2020-08-13 14:55:00,81.92,82.02,81.72,81.85,481044.0,81.92,82.02,81.72,81.85,481044.0
2020-08-13 15:00:00,81.84,81.99,81.72,81.92,411594.0,81.84,81.99,81.72,81.92,411594.0
2020-08-13 15:05:00,81.91,81.99,81.77,81.83,342529.0,81.91,81.99,81.77,81.83,342529.0
2020-08-13 15:10:00,81.81,82.0,81.77,81.94,353747.0,81.81,82.0,81.77,81.94,353747.0
2020-08-13 15:15:00,81.93,82.13,81.89,81.94,440736.0,81.93,82.13,81.89,81.94,440736.0
2020-08-13 15:20:00,81.94,82.11,81.93,82.08,329368.0,81.94,82.11,81.93,82.08,329368.0
2020-08-13 15:25:00,82.08,82.16,82.01,82.1,340238.0,82.08,82.16,82.01,82.1,340238.0
2020-08-13 15:30:00,82.12,82.24,82.08,82.22,458228.0,82.12,82.24,82.08,82.22,458228.0
2020-08-13 15:35:00,82.22,82.28,81.98,82.0,668386.0,82.22,82.28,81.98,82.0,668386.0
2020-08-13 15:40:00,81.99,82.18,81.92,82.17,427612.0,81.99,82.18,81.92,82.17,427612.0
2020-08-13 15:45:00,82.16,82.22,81.92,81.97,531017.0,82.16,82.22,81.92,81.97,531017.0
2020-08-13 15:50:00,81.96,82.11,81.87,81.95,664001.0,81.96,82.11,81.87,81.95,664001.0
2020-08-13 15:55:00,81.95,81.95,81.75,81.85,856864.0,81.95,81.95,81.75,81.85,856864.0
2020-08-14 09:30:00,81.86,82.44,81.26,81.99,1327213.0,81.86,82.44,81.26,81.99,1327213.0
2020-08-14 09:35:00,81.96,82.4,81.83,82.2,916942.0,81.96,82.4,81.83,82.2,916942.0
2020-08-14 09:40:00,82.21,83.24,82.15,83.14,1857923.0,82.21,83.24,82.15,83.14,1857923.0
2020-08-14 09:45:00,83.15,83.17,82.02,82.13,1500784.0,83.15,83.17,82.02,82.13,1500784.0
2020-08-14 09:50:00,82.12,82.45,81.93,82.4,1178025.0,82.12,82.45,81.93,82.4,1178025.0
2020-08-14 09:55:00,82.4,82.8,82.2,82.64,1217507.0,82.4,82.8,82.2,82.64,1217507.0
2020-08-14 10:00:00,82.65,82.87,82.45,82.72,1083003.0,82.65,82.87,82.45,82.72,1083003.0
2020-08-14 10:05:00,82.73,82.92,82.59,82.78,879218.0,82.73,82.92,82.59,82.78,879218.0
2020-08-14 10:10:00,82.79,82.97,82.4,82.56,826809.0,82.79,82.97,82.4,82.56,826809.0
2020-08-14 10:15:00,82.58,82.74,82.08,82.14,847283.0,82.58,82.74,82.08,82.14,847283.0
2020-08-14 10:20:00,82.14,82.23,81.96,82.07,826358.0,82.14,82.23,81.96,82.07,826358.0
2020-08-14 10:25:00,82.09,82.21,81.79,82.0,855449.0,82.09,82.21,81.79,82.0,855449.0
2020-08-14 10:30:00,82.0,82.29,81.86,82.16,664239.0,82.0,82.29,81.86,82.16,664239.0
2020-08-14 10:35:00,82.17,82.37,82.09,82.11,551308.0,82.17,82.37,82.09,82.11,551308.0
2020-08-14 10:40:00,82.13,82.18,81.96,82.1,527043.0,82.13,82.18,81.96,82.1,527043.0
2020-08-14 10:45:00,82.1,82.23,82.05,82.07,468317.0,82.1,82.23,82.05,82.07,468317.0
2020-08-14 10:50:00,82.07,82.15,81.68,81.76,555169.0,82.07,82.15,81.68,81.76,555169.0
2020-08-14 10:55:00,81.76,81.8,81.47,81.56,900748.0,81.76,81.8,81.47,81.56,900748.0
2020-08-14 11:00:00,81.57,81.62,81.28,81.34,852644.0,81.57,81.62,81.28,81.34,852644.0
2020-08-14 11:05:00,81.34,81.55,81.28,81.51,636994.0,81.34,81.55,81.28,81.51,636994.0
2020-08-14 11:10:00,81.51,81.78,81.46,81.77,577167.0,81.51,81.78,81.46,81.77,577167.0
2020-08-14 11:15:00,81.77,81.79,81.55,81.6,536382.0,81.77,81.79,81.55,81.6,536382.0
2020-08-14 11:20:00,81.61,81.76,81.55,81.57,391029.0,81.61,81.76,81.55,81.57,391029.0
2020-08-14 11:25:00,81.58,81.65,81.46,81.64,342123.0,81.58,81.65,81.46,81.64,342123.0
2020-08-14 11:30:00,81.64,81.83,81.5,81.79,436750.0,81.64,81.83,81.5,81.79,436750.0
2020-08-14 11:35:00,81.8,81.81,81.66,81.69,288541.0,81.8,81.81,81.66,81.69,288541.0
2020-08-14 11:40:00,81.68,81.76,81.55,81.57,302606.0,81.68,81.76,81.55,81.57,302606.0
2020-08-14 11:45:00,81.58,81.68,81.38,81.46,268887.0,81.58,81.68,81.38,81.46,268887.0
2020-08-14 11:50:00,81.45,81.48,81.08,81.09,554946.0,81.45,81.48,81.08,81.09,554946.0
2020-08-14 11:55:00,81.1,81.24,81.01,81.13,565697.0,81.1,81.24,81.01,81.13,565697.0
2020-08-14 12:00:00,81.13,81.35,81.03,81.25,466976.0,81.13,81.35,81.03,81.25,466976.0
2020-08-14 12:05:00,81.24,81.48,81.23,81.43,376273.0,81.24,81.48,81.23,81.43,376273.0
2020-08-14 12:10:00,81.43,81.55,81.38,81.43,440647.0,81.43,81.55,81.38,81.43,440647.0
2020-08-14 12:15:00,81.43,81.54,81.32,81.52,460665.0,81.43,81.54,81.32,81.52,460665.0
2020-08-14 12:20:00,81.51,81.6,81.47,81.54,270874.0,81.51,81.6,81.47,81.54,270874.0
2020-08-14 12:25:00,81.55,81.64,81.51,81.55,242581.0,81.55,81.64,81.51,81.55,242581.0
2020-08-14 12:30:00,81.56,81.66,81.47,81.6,221748.0,81.56,81.66,81.47,81.6,221748.0
2020-08-14 12:35:00,81.61,81.64,81.55,81.59,145283.0,81.61,81.64,81.55,81.59,145283.0
2020-08-14 12:40:00,81.59,81.65,81.41,81.45,328870.0,81.59,81.65,81.41,81.45,328870.0
2020-08-14 12:45:00,81.44,81.53,81.26,81.27,281622.0,81.44,81.53,81.26,81.27,281622.0
2020-08-14 12:50:00,81.27,81.32,81.17,81.23,258403.0,81.27,81.32,81.17,81.23,258403.0
2020-08-14 12:55:00,81.25,81.25,81.12,81.16,304626.0,81.25,81.25,81.12,81.16,304626.0
2020-08-14 13:00:00,81.16,81.25,81.01,81.11,472674.0,81.16,81.25,81.01,81.11,472674.0
2020-08-14 13:05:00,81.13,81.17,80.88,81.0,538948.0,81.13,81.17,80.88,81.0,538948.0
2020-08-14 13:10:00,81.01,81.17,80.93,81.08,468391.0,81.01,81.17,80.93,81.08,468391.0
2020-08-14 13:15:00,81.08,81.25,81.02,81.25,288679.0,81.08,81.25,81.02,81.25,288679.0
2020-08-14 13:20:00,81.24,81.33,81.23,81.3,297592.0,81.24,81.33,81.23,81.3,297592.0
2020-08-14 13:25:00,81.3,81.41,81.28,81.39,315837.0,81.3,81.41,81.28,81.39,315837.0
2020-08-14 13:30:00,81.39,81.45,81.26,81.31,319381.0,81.39,81.45,81.26,81.31,319381.0
2020-08-14 13:35:00,81.31,81.41,81.26,81.37,221392.0,81.31,81.41,81.26,81.37,221392.0
2020-08-14 13:40:00,81.37,81.42,81.11,81.18,316890.0,81.37,81.42,81.11,81.18,316890.0
2020-08-14 13:45:00,81.18,81.21,81.02,81.08,277009.0,81.18,81.21,81.02,81.08,277009.0
2020-08-14 13:50:00,81.08,81.17,80.98,81.13,355128.0,81.08,81.17,80.98,81.13,355128.0
2020-08-14 13:55:00,81.12,81.3,81.07,81.29,265839.0,81.12,81.3,81.07,81.29,265839.0
2020-08-14 14:00:00,81.29,81.3,81.1,81.19,362434.0,81.29,81.3,81.1,81.19,362434.0
2020-08-14 14:05:00,81.21,81.33,81.2,81.24,228517.0,81.21,81.33,81.2,81.24,228517.0
2020-08-14 14:10:00,81.23,81.24,81.13,81.17,228507.0,81.23,81.24,81.13,81.17,228507.0
2020-08-14 14:15:00,81.17,81.22,81.04,81.06,267564.0,81.17,81.22,81.04,81.06,267564.0
2020-08-14 14:20:00,81.05,81.09,81.02,81.06,217888.0,81.05,81.09,81.02,81.06,217888.0
2020-08-14 14:25:00,81.05,81.09,80.96,81.07,410597.0,81.05,81.09,80.96,81.07,410597.0
2020-08-14 14:30:00,81.08,81.3,81.08,81.29,349960.0,81.08,81.3,81.08,81.29,349960.0
2020-08-14 14:35:00,81.29,81.38,81.21,81.38,344599.0,81.29,81.38,81.21,81.38,344599.0
2020-08-14 14:40:00,81.38,81.42,81.32,81.36,324381.0,81.38,81.42,81.32,81.36,324381.0
2020-08-14 14:45:00,81.36,81.42,81.31,81.4,266224.0,81.36,81.42,81.31,81.4,266224.0
2020-08-14 14:50:00,81.39,81.4,81.27,81.36,313746.0,81.39,81.4,81.27,81.36,313746.0
2020-08-14 14:55:00,81.36,81.44,81.3,81.37,228044.0,81.36,81.44,81.3,81.37,228044.0
2020-08-14 15:00:00,81.38,81.38,81.21,81.26,278366.0,81.38,81.38,81.21,81.26,278366.0
2020-08-14 15:05:00,81.27,81.34,81.16,81.22,354132.0,81.27,81.34,81.16,81.22,354132.0
2020-08-14 15:10:00,81.21,81.22,81.01,81.12,376230.0,81.21,81.22,81.01,81.12,376230.0
2020-08-14 15:15:00,81.12,81.17,81.05,81.11,353930.0,81.12,81.17,81.05,81.11,353930.0
2020-08-14 15:20:00,81.12,81.15,81.06,81.14,195907.0,81.12,81.15,81.06,81.14,195907.0
2020-08-14 15:25:00,81.14,81.24,81.1,81.12,332586.0,81.14,81.24,81.1,81.12,332586.0
2020-08-14 15:30:00,81.13,81.26,81.1,81.21,289620.0,81.13,81.26,81.1,81.21,289620.0
2020-08-14 15:35:00,81.22,81.27,81.19,81.23,318140.0,81.22,81.27,81.19,81.23,318140.0
2020-08-14 15:40:00,81.22,81.22,81.12,81.17,296692.0,81.22,81.22,81.12,81.17,296692.0
2020-08-14 15:45:00,81.16,81.22,81.15,81.16,236383.0,81.16,81.22,81.15,81.16,236383.0
2020-08-14 15:50:00,81.16,81.44,81.1,81.32,712979.0,81.16,81.44,81.1,81.32,712979.0
2020-08-14 15:55:00,81.32,81.34,81.17,81.27,730487.0,81.32,81.34,81.17,81.27,730487.0
2020-08-17 09:30:00,82.09,82.6,81.56,81.7,1473597.0,82.09,82.6,81.56,81.7,1473597.0
2020-08-17 09:35:00,81.69,82.47,81.68,82.18,907156.0,81.69,82.47,81.68,82.18,907156.0
2020-08-17 09:40:00,82.18,82.83,82.17,82.79,1213861.0,82.18,82.83,82.17,82.79,1213861.0
2020-08-17 09:45:00,82.8,83.02,82.41,82.5,739695.0,82.8,83.02,82.41,82.5,739695.0
2020-08-17 09:50:00,82.5,82.72,82.28,82.36,544861.0,82.5,82.72,82.28,82.36,544861.0
2020-08-17 09:55:00,82.37,82.91,82.37,82.56,621222.0,82.37,82.91,82.37,82.56,621222.0
2020-08-17 10:00:00,82.55,82.67,82.05,82.17,662535.0,82.55,82.67,82.05,82.17,662535.0
2020-08-17 10:05:00,82.17,82.52,82.13,82.47,597878.0,82.17,82.52,82.13,82.47,597878.0
2020-08-17 10:10:00,82.47,82.65,82.44,82.53,533334.0,82.47,82.65,82.44,82.53,533334.0
2020-08-17 10:15:00,82.54,82.55,82.16,82.18,378244.0,82.54,82.55,82.16,82.18,378244.0
2020-08-17 10:20:00,82.17,82.29,81.99,82.19,484645.0,82.17,82.29,81.99,82.19,484645.0
2020-08-17 10:25:00,82.18,82.27,82.06,82.26,269045.0,82.18,82.27,82.06,82.26,269045.0
2020-08-17 10:30:00,82.28,82.43,82.22,82.32,314560.0,82.28,82.43,82.22,82.32,314560.0
2020-08-17 10:35:00,82.33,82.55,82.31,82.33,266640.0,82.33,82.55,82.31,82.33,266640.0
2020-08-17 10:40:00,82.34,82.53,82.34,82.42,243322.0,82.34,82.53,82.34,82.42,243322.0
2020-08-17 10:45:00,82.41,82.41,82.02,82.08,353991.0,82.41,82.41,82.02,82.08,353991.0
2020-08-17 10:50:00,82.08,82.23,81.93,81.94,415434.0,82.08,82.23,81.93,81.94,415434.0
2020-08-17 10:55:00,81.94,82.12,81.9,81.96,435341.0,81.94,82.12,81.9,81.96,435341.0
2020-08-17 11:00:00,81.95,81.95,81.55,81.9,747316.0,81.95,81.95,81.55,81.9,747316.0
2020-08-17 11:05:00,81.89,82.23,81.72,82.2,429035.0,81.89,82.23,81.72,82.2,429035.0
2020-08-17 11:10:00,82.21,82.52,82.15,82.48,864070.0,82.21,82.52,82.15,82.48,864070.0
2020-08-17 11:15:00,82.48,82.69,82.37,82.62,778661.0,82.48,82.69,82.37,82.62,778661.0
2020-08-17 11:20:00,82.61,82.71,82.41,82.46,536021.0,82.61,82.71,82.41,82.46,536021.0
2020-08-17 11:25:00,82.47,82.5,82.32,82.37,379338.0,82.47,82.5,82.32,82.37,379338.0
2020-08-17 11:30:00,82.36,82.44,82.25,82.34,294233.0,82.36,82.44,82.25,82.34,294233.0
2020-08-17 11:35:00,82.34,82.56,82.31,82.52,319877.0,82.34,82.56,82.31,82.52,319877.0
2020-08-17 11:40:00,82.52,82.59,82.35,82.35,199135.0,82.52,82.59,82.35,82.35,199135.0
2020-08-17 11:45:00,82.35,82.48,82.35,82.38,153605.0,82.35,82.48,82.35,82.38,153605.0
2020-08-17 11:50:00,82.37,82.45,82.35,82.42,94349.0,82.37,82.45,82.35,82.42,94349.0
2020-08-17 11:55:00,82.42,82.43,82.27,82.31,119007.0,82.42,82.43,82.27,82.31,119007.0
2020-08-17 12:00:00,82.33,82.36,82.23,82.25,101918.0,82.33,82.36,82.23,82.25,101918.0
2020-08-17 12:05:00,82.25,82.31,82.13,82.29,189207.0,82.25,82.31,82.13,82.29,189207.0
2020-08-17 12:10:00,82.29,82.3,82.09,82.18,168330.0,82.29,82.3,82.09,82.18,168330.0
2020-08-17 12:15:00,82.17,82.21,82.04,82.08,154027.0,82.17,82.21,82.04,82.08,154027.0
2020-08-17 12:20:00,82.07,82.14,81.96,82.11,241329.0,82.07,82.14,81.96,82.11,241329.0
2020-08-17 12:25:00,82.12,82.14,82.01,82.03,142940.0,82.12,82.14,82.01,82.03,142940.0
2020-08-17 12:30:00,82.03,82.1,81.93,81.95,178925.0,82.03,82.1,81.93,81.95,178925.0
2020-08-17 12:35:00,81.96,82.14,81.95,82.12,182452.0,81.96,82.14,81.95,82.12,182452.0
2020-08-17 12:40:00,82.12,82.2,82.04,82.19,162888.0,82.12,82.2,82.04,82.19,162888.0
2020-08-17 12:45:00,82.19,82.3,82.17,82.27,216560.0,82.19,82.3,82.17,82.27,216560.0
2020-08-17 12:50:00,82.27,82.48,82.26,82.41,373688.0,82.27,82.48,82.26,82.41,373688.0
2020-08-17 12:55:00,82.42,82.71,82.41,82.7,371829.0,82.42,82.71,82.41,82.7,371829.0
2020-08-17 13:00:00,82.71,82.91,82.6,82.88,576447.0,82.71,82.91,82.6,82.88,576447.0
2020-08-17 13:05:00,82.87,82.99,82.78,82.98,415226.0,82.87,82.99,82.78,82.98,415226.0
2020-08-17 13:10:00,82.97,83.06,82.84,82.89,458318.0,82.97,83.06,82.84,82.89,458318.0
2020-08-17 13:15:00,82.89,82.94,82.82,82.91,205739.0,82.89,82.94,82.82,82.91,205739.0
2020-08-17 13:20:00,82.91,82.92,82.71,82.76,222839.0,82.91,82.92,82.71,82.76,222839.0
2020-08-17 13:25:00,82.77,82.77,82.59,82.67,154090.0,82.77,82.77,82.59,82.67,154090.0
2020-08-17 13:30:00,82.67,83.05,82.67,83.01,536358.0,82.67,83.05,82.67,83.01,536358.0
2020-08-17 13:35:00,83.01,83.04,82.81,82.82,225298.0,83.01,83.04,82.81,82.82,225298.0
2020-08-17 13:40:00,82.83,82.84,82.67,82.7,338392.0,82.83,82.84,82.67,82.7,338392.0
2020-08-17 13:45:00,82.7,82.8,82.6,82.63,172439.0,82.7,82.8,82.6,82.63,172439.0
2020-08-17 13:50:00,82.62,82.62,82.38,82.48,346126.0,82.62,82.62,82.38,82.48,346126.0
2020-08-17 13:55:00,82.48,82.52,82.4,82.52,216441.0,82.48,82.52,82.4,82.52,216441.0
2020-08-17 14:00:00,82.52,82.68,82.47,82.56,299299.0,82.52,82.68,82.47,82.56,299299.0
2020-08-17 14:05:00,82.55,82.67,82.52,82.64,160987.0,82.55,82.67,82.52,82.64,160987.0
2020-08-17 14:10:00,82.64,82.78,82.63,82.74,205281.0,82.64,82.78,82.63,82.74,205281.0
2020-08-17 14:15:00,82.75,82.86,82.73,82.83,206587.0,82.75,82.86,82.73,82.83,206587.0
2020-08-17 14:20:00,82.83,82.95,82.78,82.92,226054.0,82.83,82.95,82.78,82.92,226054.0
2020-08-17 14:25:00,82.92,82.94,82.85,82.9,280714.0,82.92,82.94,82.85,82.9,280714.0
2020-08-17 14:30:00,82.91,82.92,82.81,82.82,147209.0,82.91,82.92,82.81,82.82,147209.0
2020-08-17 14:35:00,82.83,82.87,82.76,82.81,116445.0,82.83,82.87,82.76,82.81,116445.0
2020-08-17 14:40:00,82.81,82.84,82.69,82.76,169843.0,82.81,82.84,82.69,82.76,169843.0
2020-08-17 14:45:00,82.75,82.77,82.64,82.71,156251.0,82.75,82.77,82.64,82.71,156251.0
2020-08-17 14:50:00,82.72,82.73,82.49,82.5,240981.0,82.72,82.73,82.49,82.5,240981.0
2020-08-17 14:55:00,82.5,82.63,82.43,82.56,328301.0,82.5,82.63,82.43,82.56,328301.0
2020-08-17 15:00:00,82.56,82.59,82.42,82.42,242463.0,82.56,82.59,82.42,82.42,242463.0
2020-08-17 15:05:00,82.42,82.58,82.42,82.56,214911.0,82.42,82.58,82.42,82.56,214911.0
2020-08-17 15:10:00,82.56,82.58,82.32,82.38,301402.0,82.56,82.58,82.32,82.38,301402.0
2020-08-17 15:15:00,82.38,82.48,82.33,82.39,215156.0,82.38,82.48,82.33,82.39,215156.0
2020-08-17 15:20:00,82.4,82.49,82.35,82.43,141815.0,82.4,82.49,82.35,82.43,141815.0
2020-08-17 15:25:00,82.42,82.48,82.35,82.47,178659.0,82.42,82.48,82.35,82.47,178659.0
2020-08-17 15:30:00,82.46,82.49,82.38,82.45,157465.0,82.46,82.49,82.38,82.45,157465.0
2020-08-17 15:35:00,82.46,82.49,82.38,82.39,150813.0,82.46,82.49,82.38,82.39,150813.0
2020-08-17 15:40:00,82.39,82.49,82.39,82.48,204129.0,82.39,82.49,82.39,82.48,204129.0
2020-08-17 15:45:00,82.48,82.56,82.45,82.51,428304.0,82.48,82.56,82.45,82.51,428304.0
2020-08-17 15:50:00,82.51,82.65,82.45,82.47,520497.0,82.51,82.65,82.45,82.47,520497.0
2020-08-17 15:55:00,82.48,82.52,82.34,82.42,468773.0,82.48,82.52,82.34,82.42,468773.0
2020-08-18 09:30:00,82.8,82.88,81.63,82.01,1580898.0,82.8,82.88,81.63,82.01,1580898.0
2020-08-18 09:35:00,82.03,82.48,81.8,82.48,744838.0,82.03,82.48,81.8,82.48,744838.0
2020-08-18 09:40:00,82.5,82.51,81.82,81.98,848758.0,82.5,82.51,81.82,81.98,848758.0
2020-08-18 09:45:00,81.98,82.03,81.7,81.78,694693.0,81.98,82.03,81.7,81.78,694693.0
2020-08-18 09:50:00,81.79,81.94,81.43,81.48,693479.0,81.79,81.94,81.43,81.48,693479.0
2020-08-18 09:55:00,81.47,81.67,81.3,81.63,675813.0,81.47,81.67,81.3,81.63,675813.0
2020-08-18 10:00:00,81.63,81.76,81.59,81.64,336995.0,81.63,81.76,81.59,81.64,336995.0
2020-08-18 10:05:00,81.64,81.92,81.22,81.24,628310.0,81.64,81.92,81.22,81.24,628310.0
2020-08-18 10:10:00,81.24,81.91,81.23,81.9,474842.0,81.24,81.91,81.23,81.9,474842.0
2020-08-18 10:15:00,81.9,81.95,81.71,81.72,434856.0,81.9,81.95,81.71,81.72,434856.0
2020-08-18 10:20:00,81.73,81.75,81.59,81.61,267825.0,81.73,81.75,81.59,81.61,267825.0
2020-08-18 10:25:00,81.62,81.64,81.07,81.12,443581.0,81.62,81.64,81.07,81.12,443581.0
2020-08-18 10:30:00,81.11,81.46,81.03,81.36,419369.0,81.11,81.46,81.03,81.36,419369.0
2020-08-18 10:35:00,81.37,81.55,81.25,81.3,309803.0,81.37,81.55,81.25,81.3,309803.0
2020-08-18 10:40:00,81.31,81.59,81.18,81.53,312365.0,81.31,81.59,81.18,81.53,312365.0
2020-08-18 10:45:00,81.53,81.65,81.44,81.54,259663.0,81.53,81.65,81.44,81.54,259663.0
2020-08-18 10:50:00,81.55,81.69,81.52,81.62,232691.0,81.55,81.69,81.52,81.62,232691.0
2020-08-18 10:55:00,81.62,81.72,81.59,81.68,219182.0,81.62,81.72,81.59,81.68,219182.0
2020-08-18 11:00:00,81.68,81.68,81.44,81.57,258278.0,81.68,81.68,81.44,81.57,258278.0
2020-08-18 11:05:00,81.58,81.9,81.51,81.88,307788.0,81.58,81.9,81.51,81.88,307788.0
2020-08-18 11:10:00,81.88,81.99,81.68,81.73,401136.0,81.88,81.99,81.68,81.73,401136.0
2020-08-18 11:15:00,81.73,81.79,81.48,81.6,322759.0,81.73,81.79,81.48,81.6,322759.0
2020-08-18 11:20:00,81.61,81.72,81.42,81.72,353735.0,81.61,81.72,81.42,81.72,353735.0
2020-08-18 11:25:00,81.71,81.78,81.66,81.73,196397.0,81.71,81.78,81.66,81.73,196397.0
2020-08-18 11:30:00,81.73,81.79,81.63,81.74,204981.0,81.73,81.79,81.63,81.74,204981.0
2020-08-18 11:35:00,81.74,81.89,81.74,81.87,209066.0,81.74,81.89,81.74,81.87,209066.0
2020-08-18 11:40:00,81.87,81.92,81.82,81.88,149356.0,81.87,81.92,81.82,81.88,149356.0
2020-08-18 11:45:00,81.87,81.9,81.68,81.7,241030.0,81.87,81.9,81.68,81.7,241030.0
2020-08-18 11:50:00,81.7,81.74,81.61,81.72,169218.0,81.7,81.74,81.61,81.72,169218.0
2020-08-18 11:55:00,81.73,81.79,81.55,81.57,280672.0,81.73,81.79,81.55,81.57,280672.0
2020-08-18 12:00:00,81.56,81.63,81.42,81.57,411374.0,81.56,81.63,81.42,81.57,411374.0
2020-08-18 12:05:00,81.56,81.65,81.46,81.61,270441.0,81.56,81.65,81.46,81.61,270441.0
2020-08-18 12:10:00,81.61,81.79,81.6,81.75,276596.0,81.61,81.79,81.6,81.75,276596.0
2020-08-18 12:15:00,81.75,81.91,81.74,81.9,258146.0,81.75,81.91,81.74,81.9,258146.0
2020-08-18 12:20:00,81.89,81.97,81.88,81.92,258830.0,81.89,81.97,81.88,81.92,258830.0
2020-08-18 12:25:00,81.93,82.17,81.93,82.11,541698.0,81.93,82.17,81.93,82.11,541698.0
2020-08-18 12:30:00,82.11,82.26,82.1,82.15,489759.0,82.11,82.26,82.1,82.15,489759.0
2020-08-18 12:35:00,82.15,82.19,82.01,82.02,310771.0,82.15,82.19,82.01,82.02,310771.0
2020-08-18 12:40:00,82.01,82.02,81.86,81.87,454603.0,82.01,82.02,81.86,81.87,454603.0
2020-08-18 12:45:00,81.87,81.92,81.71,81.74,393518.0,81.87,81.92,81.71,81.74,393518.0
2020-08-18 12:50:00,81.75,81.77,81.49,81.61,431650.0,81.75,81.77,81.49,81.61,431650.0
2020-08-18 12:55:00,81.61,81.62,81.42,81.5,343401.0,81.61,81.62,81.42,81.5,343401.0
2020-08-18 13:00:00,81.5,81.59,81.44,81.54,344303.0,81.5,81.59,81.44,81.54,344303.0
2020-08-18 13:05:00,81.54,81.68,81.51,81.61,379677.0,81.54,81.68,81.51,81.61,379677.0
2020-08-18 13:10:00,81.62,81.62,81.42,81.51,238755.0,81.62,81.62,81.42,81.51,238755.0
2020-08-18 13:15:00,81.51,81.62,81.49,81.57,160047.0,81.51,81.62,81.49,81.57,160047.0
2020-08-18 13:20:00,81.56,81.62,81.5,81.53,174100.0,81.56,81.62,81.5,81.53,174100.0
2020-08-18 13:25:00,81.52,81.75,81.52,81.71,309620.0,81.52,81.75,81.52,81.71,309620.0
2020-08-18 13:30:00,81.71,81.78,81.66,81.75,206539.0,81.71,81.78,81.66,81.75,206539.0
2020-08-18 13:35:00,81.75,81.82,81.67,81.81,225392.0,81.75,81.82,81.67,81.81,225392.0
2020-08-18 13:40:00,81.81,81.91,81.78,81.86,299027.0,81.81,81.91,81.78,81.86,299027.0
2020-08-18 13:45:00,81.86,81.96,81.81,81.89,278463.0,81.86,81.96,81.81,81.89,278463.0
2020-08-18 13:50:00,81.89,81.94,81.82,81.92,184172.0,81.89,81.94,81.82,81.92,184172.0
2020-08-18 13:55:00,81.93,82.0,81.91,81.94,303768.0,81.93,82.0,81.91,81.94,303768.0
2020-08-18 14:00:00,81.95,81.95,81.82,81.92,178429.0,81.95,81.95,81.82,81.92,178429.0
2020-08-18 14:05:00,81.92,81.94,81.87,81.94,114324.0,81.92,81.94,81.87,81.94,114324.0
2020-08-18 14:10:00,81.94,81.98,81.81,81.91,150200.0,81.94,81.98,81.81,81.91,150200.0
2020-08-18 14:15:00,81.91,82.03,81.91,81.99,224674.0,81.91,82.03,81.91,81.99,224674.0
2020-08-18 14:20:00,82.0,82.0,81.84,81.94,170077.0,82.0,82.0,81.84,81.94,170077.0
2020-08-18 14:25:00,81.95,81.98,81.79,81.81,170537.0,81.95,81.98,81.79,81.81,170537.0
2020-08-18 14:30:00,81.81,81.91,81.81,81.83,142172.0,81.81,81.91,81.81,81.83,142172.0
2020-08-18 14:35:00,81.84,81.87,81.75,81.81,148056.0,81.84,81.87,81.75,81.81,148056.0
2020-08-18 14:40:00,81.8,81.83,81.72,81.73,163210.0,81.8,81.83,81.72,81.73,163210.0
2020-08-18 14:45:00,81.73,81.76,81.67,81.74,175856.0,81.73,81.76,81.67,81.74,175856.0
2020-08-18 14:50:00,81.75,81.81,81.67,81.69,151160.0,81.75,81.81,81.67,81.69,151160.0
2020-08-18 14:55:00,81.68,81.76,81.66,81.71,95475.0,81.68,81.76,81.66,81.71,95475.0
2020-08-18 15:00:00,81.73,81.84,81.73,81.81,179805.0,81.73,81.84,81.73,81.81,179805.0
2020-08-18 15:05:00,81.8,81.86,81.75,81.85,132599.0,81.8,81.86,81.75,81.85,132599.0
2020-08-18 15:10:00,81.85,81.97,81.83,81.95,228449.0,81.85,81.97,81.83,81.95,228449.0
2020-08-18 15:15:00,81.96,81.99,81.86,81.98,212086.0,81.96,81.99,81.86,81.98,212086.0
2020-08-18 15:20:00,81.98,82.0,81.82,81.82,216793.0,81.98,82.0,81.82,81.82,216793.0
2020-08-18 15:25:00,81.83,81.9,81.78,81.88,169140.0,81.83,81.9,81.78,81.88,169140.0
2020-08-18 15:30:00,81.88,81.92,81.8,81.86,198382.0,81.88,81.92,81.8,81.86,198382.0
2020-08-18 15:35:00,81.86,81.86,81.74,81.8,159267.0,81.86,81.86,81.74,81.8,159267.0
2020-08-18 15:40:00,81.79,81.91,81.78,81.89,165374.0,81.79,81.91,81.78,81.89,165374.0
2020-08-18 15:45:00,81.89,81.9,81.8,81.86,212870.0,81.89,81.9,81.8,81.86,212870.0
2020-08-18 15:50:00,81.87,81.87,81.64,81.65,476981.0,81.87,81.87,81.64,81.65,476981.0
2020-08-18 15:55:00,81.65,81.76,81.47,81.7,1216575.0,81.65,81.76,81.47,81.7,1216575.0
2020-08-19 09:30:00,81.78,81.86,81.12,81.24,1069069.0,81.78,81.86,81.12,81.24,1069069.0
2020-08-19 09:35:00,81.23,81.63,80.92,81.15,1011571.0,81.23,81.63,80.92,81.15,1011571.0
2020-08-19 09:40:00,81.15,81.46,81.09,81.35,590182.0,81.15,81.46,81.09,81.35,590182.0
2020-08-19 09:45:00,81.35,81.43,80.72,80.87,861783.0,81.35,81.43,80.72,80.87,861783.0
2020-08-19 09:50:00,80.88,81.12,80.45,80.73,804329.0,80.88,81.12,80.45,80.73,804329.0
2020-08-19 09:55:00,80.75,80.99,80.66,80.93,590153.0,80.75,80.99,80.66,80.93,590153.0
2020-08-19 10:00:00,80.93,81.04,80.65,80.94,574041.0,80.93,81.04,80.65,80.94,574041.0
2020-08-19 10:05:00,80.91,81.09,80.75,81.04,538924.0,80.91,81.09,80.75,81.04,538924.0
2020-08-19 10:10:00,81.04,81.1,80.74,80.82,434275.0,81.04,81.1,80.74,80.82,434275.0
2020-08-19 10:15:00,80.82,80.98,80.71,80.93,447542.0,80.82,80.98,80.71,80.93,447542.0
2020-08-19 10:20:00,80.94,81.16,80.92,81.13,346954.0,80.94,81.16,80.92,81.13,346954.0
2020-08-19 10:25:00,81.14,81.35,81.07,81.34,452580.0,81.14,81.35,81.07,81.34,452580.0
2020-08-19 10:30:00,81.35,81.61,81.17,81.24,860272.0,81.35,81.61,81.17,81.24,860272.0
2020-08-19 10:35:00,81.24,81.32,80.96,81.06,458047.0,81.24,81.32,80.96,81.06,458047.0
2020-08-19 10:40:00,81.06,81.12,80.81,80.83,566573.0,81.06,81.12,80.81,80.83,566573.0
2020-08-19 10:45:00,80.84,81.01,80.68,80.88,624180.0,80.84,81.01,80.68,80.88,624180.0
2020-08-19 10:50:00,80.88,80.89,80.68,80.8,433537.0,80.88,80.89,80.68,80.8,433537.0
2020-08-19 10:55:00,80.8,80.93,80.68,80.9,347417.0,80.8,80.93,80.68,80.9,347417.0
2020-08-19 11:00:00,80.9,80.98,80.7,80.77,363124.0,80.9,80.98,80.7,80.77,363124.0
2020-08-19 11:05:00,80.77,80.84,80.58,80.63,347893.0,80.77,80.84,80.58,80.63,347893.0
2020-08-19 11:10:00,80.63,80.7,80.47,80.61,449528.0,80.63,80.7,80.47,80.61,449528.0
2020-08-19 11:15:00,80.61,80.76,80.55,80.74,283211.0,80.61,80.76,80.55,80.74,283211.0
2020-08-19 11:20:00,80.75,80.77,80.54,80.61,314662.0,80.75,80.77,80.54,80.61,314662.0
2020-08-19 11:25:00,80.62,80.62,80.46,80.5,311467.0,80.62,80.62,80.46,80.5,311467.0
2020-08-19 11:30:00,80.51,80.69,80.48,80.59,278761.0,80.51,80.69,80.48,80.59,278761.0
2020-08-19 11:35:00,80.59,80.76,80.59,80.7,303615.0,80.59,80.76,80.59,80.7,303615.0
2020-08-19 11:40:00,80.69,80.82,80.69,80.77,234916.0,80.69,80.82,80.69,80.77,234916.0
2020-08-19 11:45:00,80.78,81.0,80.73,80.92,425956.0,80.78,81.0,80.73,80.92,425956.0
2020-08-19 11:50:00,80.92,81.07,80.87,81.03,464393.0,80.92,81.07,80.87,81.03,464393.0
2020-08-19 11:55:00,81.03,81.1,80.97,81.04,336560.0,81.03,81.1,80.97,81.04,336560.0
2020-08-19 12:00:00,81.05,81.17,81.02,81.07,287128.0,81.05,81.17,81.02,81.07,287128.0
2020-08-19 12:05:00,81.07,81.09,81.0,81.06,196584.0,81.07,81.09,81.0,81.06,196584.0
2020-08-19 12:10:00,81.06,81.18,81.03,81.13,318593.0,81.06,81.18,81.03,81.13,318593.0
2020-08-19 12:15:00,81.12,81.16,80.94,80.94,233812.0,81.12,81.16,80.94,80.94,233812.0
2020-08-19 12:20:00,80.95,80.99,80.86,80.94,233390.0,80.95,80.99,80.86,80.94,233390.0
2020-08-19 12:25:00,80.95,81.04,80.89,80.98,184631.0,80.95,81.04,80.89,80.98,184631.0
2020-08-19 12:30:00,80.99,81.03,80.82,80.83,194893.0,80.99,81.03,80.82,80.83,194893.0
2020-08-19 12:35:00,80.83,80.87,80.75,80.78,176264.0,80.83,80.87,80.75,80.78,176264.0
2020-08-19 12:40:00,80.79,80.8,80.73,80.76,149571.0,80.79,80.8,80.73,80.76,149571.0
2020-08-19 12:45:00,80.76,80.78,80.69,80.72,193095.0,80.76,80.78,80.69,80.72,193095.0
2020-08-19 12:50:00,80.72,80.84,80.69,80.75,177598.0,80.72,80.84,80.69,80.75,177598.0
2020-08-19 12:55:00,80.76,80.78,80.68,80.78,122647.0,80.76,80.78,80.68,80.78,122647.0
2020-08-19 13:00:00,80.78,80.81,80.7,80.81,144102.0,80.78,80.81,80.7,80.81,144102.0
2020-08-19 13:05:00,80.81,80.83,80.71,80.72,132412.0,80.81,80.83,80.71,80.72,132412.0
2020-08-19 13:10:00,80.72,80.72,80.6,80.63,229594.0,80.72,80.72,80.6,80.63,229594.0
2020-08-19 13:15:00,80.63,80.7,80.6,80.67,161540.0,80.63,80.7,80.6,80.67,161540.0
2020-08-19 13:20:00,80.67,80.78,80.64,80.76,126993.0,80.67,80.78,80.64,80.76,126993.0
2020-08-19 13:25:00,80.76,80.87,80.73,80.86,262125.0,80.76,80.87,80.73,80.86,262125.0
2020-08-19 13:30:00,80.86,81.11,80.85,81.08,427901.0,80.86,81.11,80.85,81.08,427901.0
2020-08-19 13:35:00,81.09,81.38,81.08,81.34,958471.0,81.09,81.38,81.08,81.34,958471.0
2020-08-19 13:40:00,81.33,81.53,81.33,81.47,622913.0,81.33,81.53,81.33,81.47,622913.0
2020-08-19 13:45:00,81.47,81.81,81.42,81.8,983813.0,81.47,81.81,81.42,81.8,983813.0
2020-08-19 13:50:00,81.79,81.81,81.58,81.6,679240.0,81.79,81.81,81.58,81.6,679240.0
2020-08-19 13:55:00,81.61,81.78,81.56,81.75,461327.0,81.61,81.78,81.56,81.75,461327.0
2020-08-19 14:00:00,81.75,81.77,81.57,81.69,363037.0,81.75,81.77,81.57,81.69,363037.0
2020-08-19 14:05:00,81.69,81.71,81.33,81.46,795710.0,81.69,81.71,81.33,81.46,795710.0
2020-08-19 14:10:00,81.44,81.48,81.28,81.31,392091.0,81.44,81.48,81.28,81.31,392091.0
2020-08-19 14:15:00,81.31,81.35,81.11,81.12,545109.0,81.31,81.35,81.11,81.12,545109.0
2020-08-19 14:20:00,81.11,81.15,80.76,80.99,844680.0,81.11,81.15,80.76,80.99,844680.0
2020-08-19 14:25:00,80.98,81.11,80.69,80.87,636492.0,80.98,81.11,80.69,80.87,636492.0
2020-08-19 14:30:00,80.87,81.1,80.78,81.08,594048.0,80.87,81.1,80.78,81.08,594048.0
2020-08-19 14:35:00,81.08,81.21,80.95,81.13,492375.0,81.08,81.21,80.95,81.13,492375.0
2020-08-19 14:40:00,81.14,81.17,81.0,81.11,251354.0,81.14,81.17,81.0,81.11,251354.0
2020-08-19 14:45:00,81.1,81.2,81.07,81.12,206641.0,81.1,81.2,81.07,81.12,206641.0
2020-08-19 14:50:00,81.12,81.21,81.09,81.14,221660.0,81.12,81.21,81.09,81.14,221660.0
2020-08-19 14:55:00,81.15,81.36,81.15,81.22,593310.0,81.15,81.36,81.15,81.22,593310.0
2020-08-19 15:00:00,81.21,81.34,81.16,81.22,475001.0,81.21,81.34,81.16,81.22,475001.0
2020-08-19 15:05:00,81.23,81.39,81.21,81.3,366031.0,81.23,81.39,81.21,81.3,366031.0
2020-08-19 15:10:00,81.3,81.42,81.23,81.25,308495.0,81.3,81.42,81.23,81.25,308495.0
2020-08-19 15:15:00,81.25,81.3,81.17,81.19,209584.0,81.25,81.3,81.17,81.19,209584.0
2020-08-19 15:20:00,81.2,81.38,81.19,81.32,269009.0,81.2,81.38,81.19,81.32,269009.0
2020-08-19 15:25:00,81.32,81.5,81.31,81.43,453263.0,81.32,81.5,81.31,81.43,453263.0
2020-08-19 15:30:00,81.44,81.5,81.18,81.25,365730.0,81.44,81.5,81.18,81.25,365730.0
2020-08-19 15:35:00,81.25,81.32,81.13,81.16,284562.0,81.25,81.32,81.13,81.16,284562.0
2020-08-19 15:40:00,81.16,81.36,81.08,81.32,339710.0,81.16,81.36,81.08,81.32,339710.0
2020-08-19 15:45:00,81.32,81.32,81.0,81.03,349592.0,81.32,81.32,81.0,81.03,349592.0
2020-08-19 15:50:00,81.03,81.08,80.82,80.92,801166.0,81.03,81.08,80.82,80.92,801166.0
2020-08-19 15:55:00,80.91,81.12,80.89,81.09,677333.0,80.91,81.12,80.89,81.09,677333.0
2020-08-20 09:30:00,79.74,80.26,79.12,80.06,1691389.0,79.74,80.26,79.12,80.06,1691389.0
2020-08-20 09:35:00,80.07,80.18,79.62,80.06,1101101.0,80.07,80.18,79.62,80.06,1101101.0
2020-08-20 09:40:00,80.06,80.74,80.03,80.66,1225071.0,80.06,80.74,80.03,80.66,1225071.0
2020-08-20 09:45:00,80.67,81.14,80.66,80.92,1256279.0,80.67,81.14,80.66,80.92,1256279.0
2020-08-20 09:50:00,80.95,81.47,80.77,81.38,1003506.0,80.95,81.47,80.77,81.38,1003506.0
2020-08-20 09:55:00,81.38,81.63,81.31,81.47,941642.0,81.38,81.63,81.31,81.47,941642.0
2020-08-20 10:00:00,81.49,81.56,81.12,81.15,828411.0,81.49,81.56,81.12,81.15,828411.0
2020-08-20 10:05:00,81.16,81.74,81.15,81.46,842101.0,81.16,81.74,81.15,81.46,842101.0
2020-08-20 10:10:00,81.48,81.69,81.28,81.63,645380.0,81.48,81.69,81.28,81.63,645380.0
2020-08-20 10:15:00,81.63,81.75,81.26,81.36,664049.0,81.63,81.75,81.26,81.36,664049.0
2020-08-20 10:20:00,81.34,81.55,81.16,81.52,571351.0,81.34,81.55,81.16,81.52,571351.0
2020-08-20 10:25:00,81.52,81.52,81.07,81.27,570047.0,81.52,81.52,81.07,81.27,570047.0
2020-08-20 10:30:00,81.27,81.34,81.13,81.19,337731.0,81.27,81.34,81.13,81.19,337731.0
2020-08-20 10:35:00,81.2,81.33,81.0,81.09,504145.0,81.2,81.33,81.0,81.09,504145.0
2020-08-20 10:40:00,81.08,81.2,80.87,81.07,611184.0,81.08,81.2,80.87,81.07,611184.0
2020-08-20 10:45:00,81.08,81.24,80.98,81.01,473353.0,81.08,81.24,80.98,81.01,473353.0
2020-08-20 10:50:00,81.01,81.22,80.98,81.04,488057.0,81.01,81.22,80.98,81.04,488057.0
2020-08-20 10:55:00,81.04,81.34,80.91,81.33,508027.0,81.04,81.34,80.91,81.33,508027.0
2020-08-20 11:00:00,81.33,81.61,81.32,81.51,545197.0,81.33,81.61,81.32,81.51,545197.0
2020-08-20 11:05:00,81.5,81.63,81.12,81.16,612677.0,81.5,81.63,81.12,81.16,612677.0
2020-08-20 11:10:00,81.16,81.24,81.09,81.16,406254.0,81.16,81.24,81.09,81.16,406254.0
2020-08-20 11:15:00,81.17,81.25,81.1,81.22,312167.0,81.17,81.25,81.1,81.22,312167.0
2020-08-20 11:20:00,81.2,81.4,81.09,81.38,407849.0,81.2,81.4,81.09,81.38,407849.0
2020-08-20 11:25:00,81.39,81.65,81.38,81.63,483597.0,81.39,81.65,81.38,81.63,483597.0
2020-08-20 11:30:00,81.63,81.83,81.55,81.77,729632.0,81.63,81.83,81.55,81.77,729632.0
2020-08-20 11:35:00,81.78,82.19,81.74,82.08,1642593.0,81.78,82.19,81.74,82.08,1642593.0
2020-08-20 11:40:00,82.09,82.17,81.88,81.93,699142.0,82.09,82.17,81.88,81.93,699142.0
2020-08-20 11:45:00,81.94,82.09,81.9,81.97,429314.0,81.94,82.09,81.9,81.97,429314.0
2020-08-20 11:50:00,81.97,82.25,81.89,82.25,555373.0,81.97,82.25,81.89,82.25,555373.0
2020-08-20 11:55:00,82.24,82.4,82.15,82.36,665579.0,82.24,82.4,82.15,82.36,665579.0
2020-08-20 12:00:00,82.37,82.44,82.24,82.4,580319.0,82.37,82.44,82.24,82.4,580319.0
2020-08-20 12:05:00,82.41,82.48,82.21,82.28,670956.0,82.41,82.48,82.21,82.28,670956.0
2020-08-20 12:10:00,82.27,82.42,82.24,82.33,337965.0,82.27,82.42,82.24,82.33,337965.0
2020-08-20 12:15:00,82.33,82.38,82.11,82.2,424160.0,82.33,82.38,82.11,82.2,424160.0
2020-08-20 12:20:00,82.21,82.22,82.12,82.2,311147.0,82.21,82.22,82.12,82.2,311147.0
2020-08-20 12:25:00,82.2,82.38,82.16,82.23,322580.0,82.2,82.38,82.16,82.23,322580.0
2020-08-20 12:30:00,82.25,82.36,82.2,82.29,220732.0,82.25,82.36,82.2,82.29,220732.0
2020-08-20 12:35:00,82.29,82.56,82.26,82.51,505337.0,82.29,82.56,82.26,82.51,505337.0
2020-08-20 12:40:00,82.51,82.53,82.38,82.43,302835.0,82.51,82.53,82.38,82.43,302835.0
2020-08-20 12:45:00,82.44,82.58,82.43,82.51,314449.0,82.44,82.58,82.43,82.51,314449.0
2020-08-20 12:50:00,82.52,82.69,82.45,82.66,486287.0,82.52,82.69,82.45,82.66,486287.0
2020-08-20 12:55:00,82.66,82.78,82.53,82.54,526296.0,82.66,82.78,82.53,82.54,526296.0
2020-08-20 13:00:00,82.54,82.63,82.45,82.52,331459.0,82.54,82.63,82.45,82.52,331459.0
2020-08-20 13:05:00,82.51,82.75,82.44,82.7,423710.0,82.51,82.75,82.44,82.7,423710.0
2020-08-20 13:10:00,82.7,82.83,82.69,82.7,564618.0,82.7,82.83,82.69,82.7,564618.0
2020-08-20 13:15:00,82.69,82.72,82.54,82.58,457572.0,82.69,82.72,82.54,82.58,457572.0
2020-08-20 13:20:00,82.58,82.64,82.43,82.46,338575.0,82.58,82.64,82.43,82.46,338575.0
2020-08-20 13:25:00,82.47,82.56,82.4,82.54,281835.0,82.47,82.56,82.4,82.54,281835.0
2020-08-20 13:30:00,82.54,82.68,82.52,82.66,222658.0,82.54,82.68,82.52,82.66,222658.0
2020-08-20 13:35:00,82.65,82.7,82.56,82.58,199434.0,82.65,82.7,82.56,82.58,199434.0
2020-08-20 13:40:00,82.58,82.83,82.56,82.77,269863.0,82.58,82.83,82.56,82.77,269863.0
2020-08-20 13:45:00,82.78,82.8,82.5,82.5,310595.0,82.78,82.8,82.5,82.5,310595.0
2020-08-20 13:50:00,82.51,82.63,82.46,82.52,283907.0,82.51,82.63,82.46,82.52,283907.0
2020-08-20 13:55:00,82.52,82.69,82.46,82.62,292167.0,82.52,82.69,82.46,82.62,292167.0
2020-08-20 14:00:00,82.62,82.77,82.61,82.7,316964.0,82.62,82.77,82.61,82.7,316964.0
2020-08-20 14:05:00,82.7,82.72,82.61,82.65,218868.0,82.7,82.72,82.61,82.65,218868.0
2020-08-20 14:10:00,82.64,82.67,82.43,82.45,209677.0,82.64,82.67,82.43,82.45,209677.0
2020-08-20 14:15:00,82.45,82.53,82.3,82.35,342127.0,82.45,82.53,82.3,82.35,342127.0
2020-08-20 14:20:00,82.37,82.65,82.32,82.53,386642.0,82.37,82.65,82.32,82.53,386642.0
2020-08-20 14:25:00,82.52,82.56,82.44,82.48,178461.0,82.52,82.56,82.44,82.48,178461.0
2020-08-20 14:30:00,82.48,82.51,82.42,82.45,187014.0,82.48,82.51,82.42,82.45,187014.0
2020-08-20 14:35:00,82.45,82.46,82.36,82.37,199266.0,82.45,82.46,82.36,82.37,199266.0
2020-08-20 14:40:00,82.38,82.45,82.31,82.45,225881.0,82.38,82.45,82.31,82.45,225881.0
2020-08-20 14:45:00,82.45,82.45,82.32,82.35,242705.0,82.45,82.45,82.32,82.35,242705.0
2020-08-20 14:50:00,82.35,82.36,82.2,82.26,268112.0,82.35,82.36,82.2,82.26,268112.0
2020-08-20 14:55:00,82.25,82.39,82.23,82.36,249295.0,82.25,82.39,82.23,82.36,249295.0
2020-08-20 15:00:00,82.34,82.61,82.34,82.59,365938.0,82.34,82.61,82.34,82.59,365938.0
2020-08-20 15:05:00,82.59,82.66,82.51,82.61,310124.0,82.59,82.66,82.51,82.61,310124.0
2020-08-20 15:10:00,82.62,82.71,82.61,82.67,306501.0,82.62,82.71,82.61,82.67,306501.0
2020-08-20 15:15:00,82.66,82.78,82.58,82.67,435158.0,82.66,82.78,82.58,82.67,435158.0
2020-08-20 15:20:00,82.67,82.74,82.46,82.55,406358.0,82.67,82.74,82.46,82.55,406358.0
2020-08-20 15:25:00,82.56,82.6,82.45,82.56,265978.0,82.56,82.6,82.45,82.56,265978.0
2020-08-20 15:30:00,82.56,82.6,82.48,82.58,334157.0,82.56,82.6,82.48,82.58,334157.0
2020-08-20 15:35:00,82.58,82.7,82.55,82.64,360548.0,82.58,82.7,82.55,82.64,360548.0
2020-08-20 15:40:00,82.64,82.83,82.62,82.8,408163.0,82.64,82.83,82.62,82.8,408163.0
2020-08-20 15:45:00,82.79,82.84,82.74,82.74,399138.0,82.79,82.84,82.74,82.74,399138.0
2020-08-20 15:50:00,82.73,82.78,82.68,82.7,461810.0,82.73,82.78,82.68,82.7,461810.0
2020-08-20 15:55:00,82.71,82.82,82.7,82.76,699768.0,82.71,82.82,82.7,82.76,699768.0
2020-08-21 09:30:00,83.06,84.41,83.01,84.17,2937484.0,83.06,84.41,83.01,84.17,2937484.0
2020-08-21 09:35:00,84.18,84.38,83.18,83.45,1605784.0,84.18,84.38,83.18,83.45,1605784.0
2020-08-21 09:40:00,83.46,83.66,82.93,82.97,1203567.0,83.46,83.66,82.93,82.97,1203567.0
2020-08-21 09:45:00,82.99,83.31,82.65,82.95,1551245.0,82.99,83.31,82.65,82.95,1551245.0
2020-08-21 09:50:00,82.95,83.15,82.52,83.03,1142269.0,82.95,83.15,82.52,83.03,1142269.0
2020-08-21 09:55:00,83.03,83.36,82.85,83.24,1029509.0,83.03,83.36,82.85,83.24,1029509.0
2020-08-21 10:00:00,83.22,83.26,82.64,82.82,885493.0,83.22,83.26,82.64,82.82,885493.0
2020-08-21 10:05:00,82.8,82.92,82.46,82.61,971931.0,82.8,82.92,82.46,82.61,971931.0
2020-08-21 10:10:00,82.62,82.8,82.54,82.56,570902.0,82.62,82.8,82.54,82.56,570902.0
2020-08-21 10:15:00,82.56,82.73,82.55,82.63,576245.0,82.56,82.73,82.55,82.63,576245.0
2020-08-21 10:20:00,82.63,82.64,82.23,82.4,877695.0,82.63,82.64,82.23,82.4,877695.0
2020-08-21 10:25:00,82.4,82.61,82.34,82.56,652946.0,82.4,82.61,82.34,82.56,652946.0
2020-08-21 10:30:00,82.56,82.65,82.35,82.38,528077.0,82.56,82.65,82.35,82.38,528077.0
2020-08-21 10:35:00,82.39,82.59,82.28,82.58,612206.0,82.39,82.59,82.28,82.58,612206.0
2020-08-21 10:40:00,82.56,82.56,82.39,82.48,332802.0,82.56,82.56,82.39,82.48,332802.0
2020-08-21 10:45:00,82.49,82.85,82.48,82.83,644377.0,82.49,82.85,82.48,82.83,644377.0
2020-08-21 10:50:00,82.81,83.0,82.78,82.99,565473.0,82.81,83.0,82.78,82.99,565473.0
2020-08-21 10:55:00,82.99,83.17,82.91,83.14,693040.0,82.99,83.17,82.91,83.14,693040.0
2020-08-21 11:00:00,83.15,83.22,82.83,82.84,905946.0,83.15,83.22,82.83,82.84,905946.0
2020-08-21 11:05:00,82.84,83.18,82.83,82.9,567908.0,82.84,83.18,82.83,82.9,567908.0
2020-08-21 11:10:00,82.92,83.18,82.92,83.04,365854.0,82.92,83.18,82.92,83.04,365854.0
2020-08-21 11:15:00,83.03,83.26,83.0,83.14,426971.0,83.03,83.26,83.0,83.14,426971.0
2020-08-21 11:20:00,83.14,83.47,83.1,83.42,583006.0,83.14,83.47,83.1,83.42,583006.0
2020-08-21 11:25:00,83.42,83.69,83.37,83.61,873229.0,83.42,83.69,83.37,83.61,873229.0
2020-08-21 11:30:00,83.61,83.61,83.33,83.34,654229.0,83.61,83.61,83.33,83.34,654229.0
2020-08-21 11:35:00,83.34,83.55,83.3,83.34,663009.0,83.34,83.55,83.3,83.34,663009.0
2020-08-21 11:40:00,83.32,83.34,83.09,83.12,528597.0,83.32,83.34,83.09,83.12,528597.0
2020-08-21 11:45:00,83.12,83.22,83.11,83.15,432090.0,83.12,83.22,83.11,83.15,432090.0
2020-08-21 11:50:00,83.16,83.19,82.93,83.01,512778.0,83.16,83.19,82.93,83.01,512778.0
2020-08-21 11:55:00,83.01,83.11,82.88,82.93,247546.0,83.01,83.11,82.88,82.93,247546.0
2020-08-21 12:00:00,82.92,83.09,82.83,83.07,329909.0,82.92,83.09,82.83,83.07,329909.0
2020-08-21 12:05:00,83.06,83.2,83.01,83.06,375800.0,83.06,83.2,83.01,83.06,375800.0
2020-08-21 12:10:00,83.05,83.16,83.04,83.15,312984.0,83.05,83.16,83.04,83.15,312984.0
2020-08-21 12:15:00,83.16,83.28,83.12,83.26,338109.0,83.16,83.28,83.12,83.26,338109.0
2020-08-21 12:20:00,83.26,83.45,83.22,83.44,414271.0,83.26,83.45,83.22,83.44,414271.0
2020-08-21 12:25:00,83.44,83.54,83.35,83.49,473940.0,83.44,83.54,83.35,83.49,473940.0
2020-08-21 12:30:00,83.5,83.64,83.47,83.63,353700.0,83.5,83.64,83.47,83.63,353700.0
2020-08-21 12:35:00,83.62,83.76,83.53,83.72,581537.0,83.62,83.76,83.53,83.72,581537.0
2020-08-21 12:40:00,83.72,83.91,83.71,83.91,393704.0,83.72,83.91,83.71,83.91,393704.0
2020-08-21 12:45:00,83.91,83.98,83.86,83.92,447600.0,83.91,83.98,83.86,83.92,447600.0
2020-08-21 12:50:00,83.91,83.96,83.71,83.84,594717.0,83.91,83.96,83.71,83.84,594717.0
2020-08-21 12:55:00,83.84,83.89,83.74,83.88,301891.0,83.84,83.89,83.74,83.88,301891.0
2020-08-21 13:00:00,83.89,84.14,83.8,83.83,875402.0,83.89,84.14,83.8,83.83,875402.0
2020-08-21 13:05:00,83.82,83.85,83.68,83.75,419024.0,83.82,83.85,83.68,83.75,419024.0
2020-08-21 13:10:00,83.75,83.78,83.63,83.75,374204.0,83.75,83.78,83.63,83.75,374204.0
2020-08-21 13:15:00,83.75,84.08,83.72,84.05,499827.0,83.75,84.08,83.72,84.05,499827.0
2020-08-21 13:20:00,84.05,84.1,83.96,83.99,474179.0,84.05,84.1,83.96,83.99,474179.0
2020-08-21 13:25:00,83.98,84.23,83.96,84.18,607440.0,83.98,84.23,83.96,84.18,607440.0
2020-08-21 13:30:00,84.17,84.23,84.01,84.21,749734.0,84.17,84.23,84.01,84.21,749734.0
2020-08-21 13:35:00,84.21,84.22,84.07,84.09,308274.0,84.21,84.22,84.07,84.09,308274.0
2020-08-21 13:40:00,84.09,84.18,83.95,83.95,354212.0,84.09,84.18,83.95,83.95,354212.0
2020-08-21 13:45:00,83.95,84.04,83.92,84.0,371341.0,83.95,84.04,83.92,84.0,371341.0
2020-08-21 13:50:00,84.0,84.01,83.72,83.79,476758.0,84.0,84.01,83.72,83.79,476758.0
2020-08-21 13:55:00,83.78,83.82,83.6,83.65,535068.0,83.78,83.82,83.6,83.65,535068.0
2020-08-21 14:00:00,83.64,83.84,83.63,83.83,301919.0,83.64,83.84,83.63,83.83,301919.0
2020-08-21 14:05:00,83.83,83.87,83.75,83.77,219372.0,83.83,83.87,83.75,83.77,219372.0
2020-08-21 14:10:00,83.77,83.94,83.72,83.94,311398.0,83.77,83.94,83.72,83.94,311398.0
2020-08-21 14:15:00,83.94,83.95,83.88,83.91,176160.0,83.94,83.95,83.88,83.91,176160.0
2020-08-21 14:20:00,83.91,83.93,83.83,83.92,272046.0,83.91,83.93,83.83,83.92,272046.0
2020-08-21 14:25:00,83.92,83.97,83.77,83.78,323878.0,83.92,83.97,83.77,83.78,323878.0
2020-08-21 14:30:00,83.78,83.86,83.75,83.8,176260.0,83.78,83.86,83.75,83.8,176260.0
2020-08-21 14:35:00,83.8,83.8,83.64,83.66,338398.0,83.8,83.8,83.64,83.66,338398.0
2020-08-21 14:40:00,83.66,83.67,83.54,83.61,247435.0,83.66,83.67,83.54,83.61,247435.0
2020-08-21 14:45:00,83.61,83.7,83.54,83.67,329767.0,83.61,83.7,83.54,83.67,329767.0
2020-08-21 14:50:00,83.68,83.88,83.68,83.87,339849.0,83.68,83.88,83.68,83.87,339849.0
2020-08-21 14:55:00,83.88,83.99,83.86,83.87,467755.0,83.88,83.99,83.86,83.87,467755.0
2020-08-21 15:00:00,83.87,83.96,83.78,83.78,313310.0,83.87,83.96,83.78,83.78,313310.0
2020-08-21 15:05:00,83.77,83.91,83.77,83.85,222572.0,83.77,83.91,83.77,83.85,222572.0
2020-08-21 15:10:00,83.85,83.92,83.81,83.86,193977.0,83.85,83.92,83.81,83.86,193977.0
2020-08-21 15:15:00,83.86,84.02,83.86,83.95,385546.0,83.86,84.02,83.86,83.95,385546.0
2020-08-21 15:20:00,83.95,83.99,83.89,83.89,310960.0,83.95,83.99,83.89,83.89,310960.0
2020-08-21 15:25:00,83.89,83.95,83.83,83.88,298901.0,83.89,83.95,83.83,83.88,298901.0
2020-08-21 15:30:00,83.88,83.89,83.75,83.79,244172.0,83.88,83.89,83.75,83.79,244172.0
2020-08-21 15:35:00,83.79,83.82,83.71,83.72,291952.0,83.79,83.82,83.71,83.72,291952.0
2020-08-21 15:40:00,83.73,83.75,83.65,83.68,416816.0,83.73,83.75,83.65,83.68,416816.0
2020-08-21 15:45:00,83.69,83.75,83.67,83.71,493157.0,83.69,83.75,83.67,83.71,493157.0
2020-08-21 15:50:00,83.7,83.94,83.69,83.81,1001555.0,83.7,83.94,83.69,83.81,1001555.0
2020-08-21 15:55:00,83.82,83.92,83.73,83.81,1344008.0,83.82,83.92,83.73,83.81,1344008.0
2020-08-24 09:30:00,84.49,85.33,84.47,84.96,2109309.0,84.49,85.33,84.47,84.96,2109309.0
2020-08-24 09:35:00,84.95,85.27,84.82,84.92,1116923.0,84.95,85.27,84.82,84.92,1116923.0
2020-08-24 09:40:00,84.91,85.24,84.74,85.01,968410.0,84.91,85.24,84.74,85.01,968410.0
2020-08-24 09:45:00,85.01,85.12,84.62,84.65,850735.0,85.01,85.12,84.62,84.65,850735.0
2020-08-24 09:50:00,84.63,84.85,83.44,83.48,1660138.0,84.63,84.85,83.44,83.48,1660138.0
2020-08-24 09:55:00,83.48,84.1,83.44,84.04,1044204.0,83.48,84.1,83.44,84.04,1044204.0
2020-08-24 10:00:00,84.05,84.16,83.65,84.12,916045.0,84.05,84.16,83.65,84.12,916045.0
2020-08-24 10:05:00,84.11,84.26,83.51,83.57,787573.0,84.11,84.26,83.51,83.57,787573.0
2020-08-24 10:10:00,83.58,84.2,83.56,84.17,677027.0,83.58,84.2,83.56,84.17,677027.0
2020-08-24 10:15:00,84.18,84.38,84.1,84.25,739838.0,84.18,84.38,84.1,84.25,739838.0
2020-08-24 10:20:00,84.24,84.3,83.95,84.08,430445.0,84.24,84.3,83.95,84.08,430445.0
2020-08-24 10:25:00,84.07,84.44,84.04,84.27,539807.0,84.07,84.44,84.04,84.27,539807.0
2020-08-24 10:30:00,84.27,84.27,83.71,83.82,630852.0,84.27,84.27,83.71,83.82,630852.0
2020-08-24 10:35:00,83.82,83.88,83.51,83.73,614762.0,83.82,83.88,83.51,83.73,614762.0
2020-08-24 10:40:00,83.72,83.83,83.64,83.73,400173.0,83.72,83.83,83.64,83.73,400173.0
2020-08-24 10:45:00,83.73,83.73,83.29,83.36,788284.0,83.73,83.73,83.29,83.36,788284.0
2020-08-24 10:50:00,83.36,83.42,83.01,83.12,883019.0,83.36,83.42,83.01,83.12,883019.0
2020-08-24 10:55:00,83.11,83.24,82.97,83.15,785764.0,83.11,83.24,82.97,83.15,785764.0
2020-08-24 11:00:00,83.16,83.47,83.09,83.23,653914.0,83.16,83.47,83.09,83.23,653914.0
2020-08-24 11:05:00,83.22,83.26,83.06,83.21,390998.0,83.22,83.26,83.06,83.21,390998.0
2020-08-24 11:10:00,83.21,83.37,83.06,83.11,343218.0,83.21,83.37,83.06,83.11,343218.0
2020-08-24 11:15:00,83.11,83.25,83.07,83.12,311198.0,83.11,83.25,83.07,83.12,311198.0
2020-08-24 11:20:00,83.12,83.17,83.0,83.04,229634.0,83.12,83.17,83.0,83.04,229634.0
2020-08-24 11:25:00,83.04,83.09,82.72,82.84,402216.0,83.04,83.09,82.72,82.84,402216.0
2020-08-24 11:30:00,82.85,83.09,82.72,82.81,445588.0,82.85,83.09,82.72,82.81,445588.0
2020-08-24 11:35:00,82.82,82.85,82.55,82.75,495611.0,82.82,82.85,82.55,82.75,495611.0
2020-08-24 11:40:00,82.76,83.07,82.75,83.05,448459.0,82.76,83.07,82.75,83.05,448459.0
2020-08-24 11:45:00,83.06,83.3,83.05,83.23,419841.0,83.06,83.3,83.05,83.23,419841.0
2020-08-24 11:50:00,83.21,83.34,83.06,83.25,374379.0,83.21,83.34,83.06,83.25,374379.0
2020-08-24 11:55:00,83.26,83.55,83.25,83.46,561279.0,83.26,83.55,83.25,83.46,561279.0
2020-08-24 12:00:00,83.46,83.64,83.46,83.59,368778.0,83.46,83.64,83.46,83.59,368778.0
2020-08-24 12:05:00,83.59,83.62,83.42,83.48,359185.0,83.59,83.62,83.42,83.48,359185.0
2020-08-24 12:10:00,83.48,83.54,83.38,83.41,248413.0,83.48,83.54,83.38,83.41,248413.0
2020-08-24 12:15:00,83.4,83.61,83.4,83.51,223522.0,83.4,83.61,83.4,83.51,223522.0
2020-08-24 12:20:00,83.52,83.57,83.36,83.39,172018.0,83.52,83.57,83.36,83.39,172018.0
2020-08-24 12:25:00,83.4,83.41,83.24,83.31,246885.0,83.4,83.41,83.24,83.31,246885.0
2020-08-24 12:30:00,83.3,83.3,83.12,83.2,266335.0,83.3,83.3,83.12,83.2,266335.0
2020-08-24 12:35:00,83.21,83.22,83.11,83.17,209266.0,83.21,83.22,83.11,83.17,209266.0
2020-08-24 12:40:00,83.16,83.27,82.97,83.07,332730.0,83.16,83.27,82.97,83.07,332730.0
2020-08-24 12:45:00,83.08,83.08,82.88,82.93,300397.0,83.08,83.08,82.88,82.93,300397.0
2020-08-24 12:50:00,82.92,82.99,82.81,82.94,296367.0,82.92,82.99,82.81,82.94,296367.0
2020-08-24 12:55:00,82.95,83.09,82.92,82.96,317903.0,82.95,83.09,82.92,82.96,317903.0
2020-08-24 13:00:00,82.95,83.14,82.92,83.08,266189.0,82.95,83.14,82.92,83.08,266189.0
2020-08-24 13:05:00,83.09,83.15,83.0,83.08,201780.0,83.09,83.15,83.0,83.08,201780.0
2020-08-24 13:10:00,83.08,83.17,82.96,83.16,268644.0,83.08,83.17,82.96,83.16,268644.0
2020-08-24 13:15:00,83.15,83.25,83.1,83.19,173307.0,83.15,83.25,83.1,83.19,173307.0
2020-08-24 13:20:00,83.2,83.26,83.1,83.24,238341.0,83.2,83.26,83.1,83.24,238341.0
2020-08-24 13:25:00,83.24,83.25,83.02,83.04,238781.0,83.24,83.25,83.02,83.04,238781.0
2020-08-24 13:30:00,83.04,83.06,82.91,83.01,242706.0,83.04,83.06,82.91,83.01,242706.0
2020-08-24 13:35:00,83.01,83.12,83.0,83.01,177551.0,83.01,83.12,83.0,83.01,177551.0
2020-08-24 13:40:00,83.01,83.05,82.86,82.95,196100.0,83.01,83.05,82.86,82.95,196100.0
2020-08-24 13:45:00,82.95,82.97,82.87,82.92,118802.0,82.95,82.97,82.87,82.92,118802.0
2020-08-24 13:50:00,82.91,83.07,82.9,83.03,179578.0,82.91,83.07,82.9,83.03,179578.0
2020-08-24 13:55:00,83.02,83.08,82.91,82.93,216859.0,83.02,83.08,82.91,82.93,216859.0
2020-08-24 14:00:00,82.93,82.95,82.86,82.92,202333.0,82.93,82.95,82.86,82.92,202333.0
2020-08-24 14:05:00,82.92,83.15,82.91,83.11,351576.0,82.92,83.15,82.91,83.11,351576.0
2020-08-24 14:10:00,83.11,83.11,82.94,82.96,218263.0,83.11,83.11,82.94,82.96,218263.0
2020-08-24 14:15:00,82.97,83.09,82.91,82.95,258676.0,82.97,83.09,82.91,82.95,258676.0
2020-08-24 14:20:00,82.95,82.96,82.76,82.81,322949.0,82.95,82.96,82.76,82.81,322949.0
2020-08-24 14:25:00,82.83,82.87,82.75,82.8,153213.0,82.83,82.87,82.75,82.8,153213.0
2020-08-24 14:30:00,82.81,82.89,82.68,82.7,251693.0,82.81,82.89,82.68,82.7,251693.0
2020-08-24 14:35:00,82.7,82.73,82.61,82.7,234326.0,82.7,82.73,82.61,82.7,234326.0
2020-08-24 14:40:00,82.7,82.75,82.63,82.72,212251.0,82.7,82.75,82.63,82.72,212251.0
2020-08-24 14:45:00,82.71,82.79,82.65,82.7,250447.0,82.71,82.79,82.65,82.7,250447.0
2020-08-24 14:50:00,82.7,82.74,82.61,82.63,236299.0,82.7,82.74,82.61,82.63,236299.0
2020-08-24 14:55:00,82.62,82.78,82.62,82.71,208406.0,82.62,82.78,82.62,82.71,208406.0
2020-08-24 15:00:00,82.72,82.75,82.61,82.72,179210.0,82.72,82.75,82.61,82.72,179210.0
2020-08-24 15:05:00,82.71,82.74,82.57,82.69,289583.0,82.71,82.74,82.57,82.69,289583.0
2020-08-24 15:10:00,82.68,82.76,82.6,82.7,219004.0,82.68,82.76,82.6,82.7,219004.0
2020-08-24 15:15:00,82.7,82.91,82.7,82.88,286248.0,82.7,82.91,82.7,82.88,286248.0
2020-08-24 15:20:00,82.88,82.91,82.8,82.88,215390.0,82.88,82.91,82.8,82.88,215390.0
2020-08-24 15:25:00,82.89,82.9,82.81,82.85,183558.0,82.89,82.9,82.81,82.85,183558.0
2020-08-24 15:30:00,82.85,82.88,82.74,82.83,306654.0,82.85,82.88,82.74,82.83,306654.0
2020-08-24 15:35:00,82.83,82.86,82.76,82.84,228978.0,82.83,82.86,82.76,82.84,228978.0
2020-08-24 15:40:00,82.84,82.98,82.82,82.98,357266.0,82.84,82.98,82.82,82.98,357266.0
2020-08-24 15:45:00,82.98,83.02,82.92,82.95,378953.0,82.98,83.02,82.92,82.95,378953.0
2020-08-24 15:50:00,82.95,83.1,82.91,83.01,543933.0,82.95,83.1,82.91,83.01,543933.0
2020-08-24 15:55:00,83.01,83.11,82.92,83.11,667538.0,83.01,83.11,82.92,83.11,667538.0
2020-08-25 09:30:00,83.36,83.58,82.35,83.35,1855466.0,83.36,83.58,82.35,83.35,1855466.0
2020-08-25 09:35:00,83.36,83.46,82.7,82.79,824732.0,83.36,83.46,82.7,82.79,824732.0
2020-08-25 09:40:00,82.8,83.36,82.58,83.24,826012.0,82.8,83.36,82.58,83.24,826012.0
2020-08-25 09:45:00,83.24,83.29,82.78,82.8,539535.0,83.24,83.29,82.78,82.8,539535.0
2020-08-25 09:50:00,82.81,82.87,82.51,82.54,623602.0,82.81,82.87,82.51,82.54,623602.0
2020-08-25 09:55:00,82.55,82.89,82.52,82.75,410650.0,82.55,82.89,82.52,82.75,410650.0
2020-08-25 10:00:00,82.75,83.09,82.58,82.95,443556.0,82.75,83.09,82.58,82.95,443556.0
2020-08-25 10:05:00,82.96,83.11,82.74,82.87,598195.0,82.96,83.11,82.74,82.87,598195.0
2020-08-25 10:10:00,82.85,83.66,82.85,83.6,774452.0,82.85,83.66,82.85,83.6,774452.0
2020-08-25 10:15:00,83.59,83.81,83.51,83.59,770738.0,83.59,83.81,83.51,83.59,770738.0
2020-08-25 10:20:00,83.59,83.69,83.26,83.67,497572.0,83.59,83.69,83.26,83.67,497572.0
2020-08-25 10:25:00,83.67,83.8,83.43,83.55,490628.0,83.67,83.8,83.43,83.55,490628.0
2020-08-25 10:30:00,83.55,83.82,83.39,83.79,493405.0,83.55,83.82,83.39,83.79,493405.0
2020-08-25 10:35:00,83.79,84.02,83.73,83.83,640086.0,83.79,84.02,83.73,83.83,640086.0
2020-08-25 10:40:00,83.83,83.99,83.82,83.93,385281.0,83.83,83.99,83.82,83.93,385281.0
2020-08-25 10:45:00,83.94,84.15,83.73,84.11,676188.0,83.94,84.15,83.73,84.11,676188.0
2020-08-25 10:50:00,84.11,84.34,84.06,84.31,759511.0,84.11,84.34,84.06,84.31,759511.0
2020-08-25 10:55:00,84.3,84.41,84.13,84.3,568804.0,84.3,84.41,84.13,84.3,568804.0
2020-08-25 11:00:00,84.31,84.5,84.23,84.5,581437.0,84.31,84.5,84.23,84.5,581437.0
2020-08-25 11:05:00,84.5,84.78,84.48,84.75,818229.0,84.5,84.78,84.48,84.75,818229.0
2020-08-25 11:10:00,84.74,84.92,84.52,84.85,657859.0,84.74,84.92,84.52,84.85,657859.0
2020-08-25 11:15:00,84.86,84.89,84.7,84.8,462341.0,84.86,84.89,84.7,84.8,462341.0
2020-08-25 11:20:00,84.8,84.86,84.65,84.66,420118.0,84.8,84.86,84.65,84.66,420118.0
2020-08-25 11:25:00,84.66,84.77,84.57,84.64,442830.0,84.66,84.77,84.57,84.64,442830.0
2020-08-25 11:30:00,84.65,84.73,84.47,84.64,453907.0,84.65,84.73,84.47,84.64,453907.0
2020-08-25 11:35:00,84.63,84.74,84.57,84.7,326351.0,84.63,84.74,84.57,84.7,326351.0
2020-08-25 11:40:00,84.68,84.87,84.62,84.65,404073.0,84.68,84.87,84.62,84.65,404073.0
2020-08-25 11:45:00,84.66,84.67,84.42,84.52,434981.0,84.66,84.67,84.42,84.52,434981.0
2020-08-25 11:50:00,84.52,84.53,84.19,84.32,607335.0,84.52,84.53,84.19,84.32,607335.0
2020-08-25 11:55:00,84.32,84.32,84.13,84.16,360445.0,84.32,84.32,84.13,84.16,360445.0
2020-08-25 12:00:00,84.18,84.2,84.01,84.14,552246.0,84.18,84.2,84.01,84.14,552246.0
2020-08-25 12:05:00,84.15,84.37,83.96,84.32,666369.0,84.15,84.37,83.96,84.32,666369.0
2020-08-25 12:10:00,84.33,84.33,84.1,84.21,334042.0,84.33,84.33,84.1,84.21,334042.0
2020-08-25 12:15:00,84.2,84.55,84.14,84.51,744872.0,84.2,84.55,84.14,84.51,744872.0
2020-08-25 12:20:00,84.52,84.56,84.33,84.46,357857.0,84.52,84.56,84.33,84.46,357857.0
2020-08-25 12:25:00,84.45,84.7,84.45,84.67,387689.0,84.45,84.7,84.45,84.67,387689.0
2020-08-25 12:30:00,84.68,84.85,84.66,84.84,525030.0,84.68,84.85,84.66,84.84,525030.0
2020-08-25 12:35:00,84.83,84.98,84.82,84.95,704936.0,84.83,84.98,84.82,84.95,704936.0
2020-08-25 12:40:00,84.94,84.98,84.86,84.98,345090.0,84.94,84.98,84.86,84.98,345090.0
2020-08-25 12:45:00,84.98,85.24,84.96,85.13,891453.0,84.98,85.24,84.96,85.13,891453.0
2020-08-25 12:50:00,85.13,85.19,84.98,85.05,583817.0,85.13,85.19,84.98,85.05,583817.0
2020-08-25 12:55:00,85.05,85.08,84.83,84.86,388999.0,85.05,85.08,84.83,84.86,388999.0
2020-08-25 13:00:00,84.85,85.2,84.83,85.14,430926.0,84.85,85.2,84.83,85.14,430926.0
2020-08-25 13:05:00,85.15,85.17,84.92,84.96,385163.0,85.15,85.17,84.92,84.96,385163.0
2020-08-25 13:10:00,84.97,85.39,84.94,85.35,720711.0,84.97,85.39,84.94,85.35,720711.0
2020-08-25 13:15:00,85.36,85.58,85.35,85.47,965236.0,85.36,85.58,85.35,85.47,965236.0
2020-08-25 13:20:00,85.48,85.52,85.32,85.44,431885.0,85.48,85.52,85.32,85.44,431885.0
2020-08-25 13:25:00,85.44,85.75,85.43,85.61,754601.0,85.44,85.75,85.43,85.61,754601.0
2020-08-25 13:30:00,85.6,85.66,85.44,85.45,432577.0,85.6,85.66,85.44,85.45,432577.0
2020-08-25 13:35:00,85.45,85.54,85.41,85.45,383065.0,85.45,85.54,85.41,85.45,383065.0
2020-08-25 13:40:00,85.46,85.57,85.42,85.52,471351.0,85.46,85.57,85.42,85.52,471351.0
2020-08-25 13:45:00,85.51,85.51,85.26,85.3,489294.0,85.51,85.51,85.26,85.3,489294.0
2020-08-25 13:50:00,85.31,85.34,85.18,85.27,355573.0,85.31,85.34,85.18,85.27,355573.0
2020-08-25 13:55:00,85.26,85.31,85.14,85.27,413157.0,85.26,85.31,85.14,85.27,413157.0
2020-08-25 14:00:00,85.27,85.28,85.11,85.13,258371.0,85.27,85.28,85.11,85.13,258371.0
2020-08-25 14:05:00,85.13,85.27,85.11,85.26,285713.0,85.13,85.27,85.11,85.26,285713.0
2020-08-25 14:10:00,85.25,85.43,85.25,85.32,367541.0,85.25,85.43,85.25,85.32,367541.0
2020-08-25 14:15:00,85.31,85.44,85.2,85.32,387765.0,85.31,85.44,85.2,85.32,387765.0
2020-08-25 14:20:00,85.31,85.45,85.31,85.34,256335.0,85.31,85.45,85.31,85.34,256335.0
2020-08-25 14:25:00,85.34,85.37,85.25,85.32,226598.0,85.34,85.37,85.25,85.32,226598.0
2020-08-25 14:30:00,85.31,85.36,85.26,85.34,274470.0,85.31,85.36,85.26,85.34,274470.0
2020-08-25 14:35:00,85.34,85.4,85.12,85.19,326917.0,85.34,85.4,85.12,85.19,326917.0
2020-08-25 14:40:00,85.18,85.25,85.12,85.13,280895.0,85.18,85.25,85.12,85.13,280895.0
2020-08-25 14:45:00,85.13,85.31,85.13,85.27,312680.0,85.13,85.31,85.13,85.27,312680.0
2020-08-25 14:50:00,85.26,85.28,85.15,85.21,173470.0,85.26,85.28,85.15,85.21,173470.0
2020-08-25 14:55:00,85.2,85.29,85.14,85.21,228916.0,85.2,85.29,85.14,85.21,228916.0
2020-08-25 15:00:00,85.2,85.25,85.13,85.2,179706.0,85.2,85.25,85.13,85.2,179706.0
2020-08-25 15:05:00,85.21,85.21,85.08,85.18,245642.0,85.21,85.21,85.08,85.18,245642.0
2020-08-25 15:10:00,85.17,85.29,85.16,85.25,237256.0,85.17,85.29,85.16,85.25,237256.0
2020-08-25 15:15:00,85.26,85.49,85.25,85.46,474103.0,85.26,85.49,85.25,85.46,474103.0
2020-08-25 15:20:00,85.45,85.63,85.45,85.62,607151.0,85.45,85.63,85.45,85.62,607151.0
2020-08-25 15:25:00,85.62,85.99,85.57,85.89,1260121.0,85.62,85.99,85.57,85.89,1260121.0
2020-08-25 15:30:00,85.89,86.1,85.81,85.91,1200321.0,85.89,86.1,85.81,85.91,1200321.0
2020-08-25 15:35:00,85.9,86.46,85.9,86.34,1568955.0,85.9,86.46,85.9,86.34,1568955.0
2020-08-25 15:40:00,86.33,86.56,86.21,86.43,1606951.0,86.33,86.56,86.21,86.43,1606951.0
2020-08-25 15:45:00,86.44,86.6,86.29,86.57,958133.0,86.44,86.6,86.29,86.57,958133.0
2020-08-25 15:50:00,86.56,86.62,86.25,86.38,1007489.0,86.56,86.62,86.25,86.38,1007489.0
2020-08-25 15:55:00,86.38,86.42,86.3,86.31,919516.0,86.38,86.42,86.3,86.31,919516.0
2020-08-26 09:30:00,86.93,87.72,86.38,86.57,2340686.0,86.93,87.72,86.38,86.57,2340686.0
2020-08-26 09:35:00,86.56,87.2,86.44,86.79,1213156.0,86.56,87.2,86.44,86.79,1213156.0
2020-08-26 09:40:00,86.75,87.07,86.44,86.74,1084158.0,86.75,87.07,86.44,86.74,1084158.0
2020-08-26 09:45:00,86.73,86.83,86.02,86.31,1365981.0,86.73,86.83,86.02,86.31,1365981.0
2020-08-26 09:50:00,86.31,86.31,85.82,85.95,1114967.0,86.31,86.31,85.82,85.95,1114967.0
2020-08-26 09:55:00,85.95,86.25,85.88,85.99,673513.0,85.95,86.25,85.88,85.99,673513.0
2020-08-26 10:00:00,85.97,86.08,85.46,85.74,1024125.0,85.97,86.08,85.46,85.74,1024125.0
2020-08-26 10:05:00,85.74,86.02,85.71,85.86,664347.0,85.74,86.02,85.71,85.86,664347.0
2020-08-26 10:10:00,85.86,85.9,85.38,85.47,580810.0,85.86,85.9,85.38,85.47,580810.0
2020-08-26 10:15:00,85.47,85.68,85.34,85.39,724676.0,85.47,85.68,85.34,85.39,724676.0
2020-08-26 10:20:00,85.38,85.58,85.2,85.56,919215.0,85.38,85.58,85.2,85.56,919215.0
2020-08-26 10:25:00,85.56,85.95,85.54,85.83,748436.0,85.56,85.95,85.54,85.83,748436.0
2020-08-26 10:30:00,85.84,86.0,85.59,85.64,577161.0,85.84,86.0,85.59,85.64,577161.0
2020-08-26 10:35:00,85.64,85.68,85.36,85.54,502356.0,85.64,85.68,85.36,85.54,502356.0
2020-08-26 10:40:00,85.55,85.74,85.43,85.73,414035.0,85.55,85.74,85.43,85.73,414035.0
2020-08-26 10:45:00,85.74,85.84,85.55,85.82,354292.0,85.74,85.84,85.55,85.82,354292.0
2020-08-26 10:50:00,85.81,85.88,85.65,85.65,360446.0,85.81,85.88,85.65,85.65,360446.0
2020-08-26 10:55:00,85.65,86.15,85.65,86.12,659889.0,85.65,86.15,85.65,86.12,659889.0
2020-08-26 11:00:00,86.13,86.14,85.86,85.88,486798.0,86.13,86.14,85.86,85.88,486798.0
2020-08-26 11:05:00,85.89,86.09,85.74,85.98,608631.0,85.89,86.09,85.74,85.98,608631.0
2020-08-26 11:10:00,85.99,86.07,85.55,85.63,459235.0,85.99,86.07,85.55,85.63,459235.0
2020-08-26 11:15:00,85.64,85.7,85.31,85.43,439068.0,85.64,85.7,85.31,85.43,439068.0
2020-08-26 11:20:00,85.43,85.77,85.42,85.74,421444.0,85.43,85.77,85.42,85.74,421444.0
2020-08-26 11:25:00,85.73,85.75,85.48,85.63,442857.0,85.73,85.75,85.48,85.63,442857.0
2020-08-26 11:30:00,85.64,85.93,85.63,85.9,361864.0,85.64,85.93,85.63,85.9,361864.0
2020-08-26 11:35:00,85.9,86.08,85.88,86.08,375871.0,85.9,86.08,85.88,86.08,375871.0
2020-08-26 11:40:00,86.08,86.18,85.95,86.14,510535.0,86.08,86.18,85.95,86.14,510535.0
2020-08-26 11:45:00,86.14,86.17,85.83,85.93,482174.0,86.14,86.17,85.83,85.93,482174.0
2020-08-26 11:50:00,85.93,86.04,85.8,85.9,280285.0,85.93,86.04,85.8,85.9,280285.0
2020-08-26 11:55:00,85.89,86.07,85.82,85.94,282205.0,85.89,86.07,85.82,85.94,282205.0
2020-08-26 12:00:00,85.95,86.08,85.78,86.06,287314.0,85.95,86.08,85.78,86.06,287314.0
2020-08-26 12:05:00,86.06,86.29,86.03,86.2,464692.0,86.06,86.29,86.03,86.2,464692.0
2020-08-26 12:10:00,86.2,86.46,86.18,86.33,710443.0,86.2,86.46,86.18,86.33,710443.0
2020-08-26 12:15:00,86.34,86.5,86.25,86.49,505844.0,86.34,86.5,86.25,86.49,505844.0
2020-08-26 12:20:00,86.48,86.49,86.33,86.39,279289.0,86.48,86.49,86.33,86.39,279289.0
2020-08-26 12:25:00,86.38,86.49,86.3,86.44,289135.0,86.38,86.49,86.3,86.44,289135.0
2020-08-26 12:30:00,86.43,86.7,86.43,86.56,614254.0,86.43,86.7,86.43,86.56,614254.0
2020-08-26 12:35:00,86.58,86.71,86.51,86.56,465437.0,86.58,86.71,86.51,86.56,465437.0
2020-08-26 12:40:00,86.58,86.66,86.34,86.56,650064.0,86.58,86.66,86.34,86.56,650064.0
2020-08-26 12:45:00,86.56,86.62,86.28,86.38,416300.0,86.56,86.62,86.28,86.38,416300.0
2020-08-26 12:50:00,86.37,86.51,86.34,86.41,296035.0,86.37,86.51,86.34,86.41,296035.0
2020-08-26 12:55:00,86.41,86.44,86.28,86.31,251810.0,86.41,86.44,86.28,86.31,251810.0
2020-08-26 13:00:00,86.31,86.38,86.27,86.28,272294.0,86.31,86.38,86.27,86.28,272294.0
2020-08-26 13:05:00,86.29,86.44,86.25,86.32,366433.0,86.29,86.44,86.25,86.32,366433.0
2020-08-26 13:10:00,86.31,86.33,86.16,86.17,326034.0,86.31,86.33,86.16,86.17,326034.0
2020-08-26 13:15:00,86.17,86.3,86.11,86.23,258072.0,86.17,86.3,86.11,86.23,258072.0
2020-08-26 13:20:00,86.23,86.34,86.17,86.32,382962.0,86.23,86.34,86.17,86.32,382962.0
2020-08-26 13:25:00,86.33,86.55,86.31,86.51,369652.0,86.33,86.55,86.31,86.51,369652.0
2020-08-26 13:30:00,86.51,86.8,86.5,86.76,543114.0,86.51,86.8,86.5,86.76,543114.0
2020-08-26 13:35:00,86.76,86.93,86.74,86.83,677931.0,86.76,86.93,86.74,86.83,677931.0
2020-08-26 13:40:00,86.84,86.88,86.71,86.74,409915.0,86.84,86.88,86.71,86.74,409915.0
2020-08-26 13:45:00,86.74,86.75,86.59,86.61,371303.0,86.74,86.75,86.59,86.61,371303.0
2020-08-26 13:50:00,86.62,86.72,86.54,86.68,416358.0,86.62,86.72,86.54,86.68,416358.0
2020-08-26 13:55:00,86.67,86.69,86.46,86.56,251202.0,86.67,86.69,86.46,86.56,251202.0
2020-08-26 14:00:00,86.56,86.63,86.48,86.52,236290.0,86.56,86.63,86.48,86.52,236290.0
2020-08-26 14:05:00,86.51,86.6,86.41,86.48,419459.0,86.51,86.6,86.41,86.48,419459.0
2020-08-26 14:10:00,86.47,86.48,86.36,86.46,387939.0,86.47,86.48,86.36,86.46,387939.0
2020-08-26 14:15:00,86.47,86.6,86.46,86.48,494079.0,86.47,86.6,86.46,86.48,494079.0
2020-08-26 14:20:00,86.47,86.48,86.32,86.34,341888.0,86.47,86.48,86.32,86.34,341888.0
2020-08-26 14:25:00,86.34,86.36,85.98,86.16,667877.0,86.34,86.36,85.98,86.16,667877.0
2020-08-26 14:30:00,86.17,86.17,85.63,85.73,742765.0,86.17,86.17,85.63,85.73,742765.0
2020-08-26 14:35:00,85.73,85.78,85.55,85.64,599044.0,85.73,85.78,85.55,85.64,599044.0
2020-08-26 14:40:00,85.64,85.77,85.44,85.48,541542.0,85.64,85.77,85.44,85.48,541542.0
2020-08-26 14:45:00,85.49,85.89,85.49,85.88,561313.0,85.49,85.89,85.49,85.88,561313.0
2020-08-26 14:50:00,85.88,85.94,85.8,85.83,378310.0,85.88,85.94,85.8,85.83,378310.0
2020-08-26 14:55:00,85.83,85.83,85.52,85.71,469491.0,85.83,85.83,85.52,85.71,469491.0
2020-08-26 15:00:00,85.7,85.77,85.58,85.67,359376.0,85.7,85.77,85.58,85.67,359376.0
2020-08-26 15:05:00,85.68,85.94,85.67,85.92,361748.0,85.68,85.94,85.67,85.92,361748.0
2020-08-26 15:10:00,85.92,86.06,85.82,86.04,435766.0,85.92,86.06,85.82,86.04,435766.0
2020-08-26 15:15:00,86.04,86.14,86.0,86.11,314285.0,86.04,86.14,86.0,86.11,314285.0
2020-08-26 15:20:00,86.12,86.25,86.05,86.2,441669.0,86.12,86.25,86.05,86.2,441669.0
2020-08-26 15:25:00,86.2,86.23,86.14,86.18,287812.0,86.2,86.23,86.14,86.18,287812.0
2020-08-26 15:30:00,86.18,86.28,86.14,86.16,419049.0,86.18,86.28,86.14,86.16,419049.0
2020-08-26 15:35:00,86.17,86.26,86.14,86.17,362006.0,86.17,86.26,86.14,86.17,362006.0
2020-08-26 15:40:00,86.17,86.21,85.96,85.98,472379.0,86.17,86.21,85.96,85.98,472379.0
2020-08-26 15:45:00,85.98,86.17,85.98,86.1,406142.0,85.98,86.17,85.98,86.1,406142.0
2020-08-26 15:50:00,86.1,86.24,86.01,86.11,485827.0,86.1,86.24,86.01,86.11,485827.0
2020-08-26 15:55:00,86.11,86.18,85.99,86.03,561655.0,86.11,86.18,85.99,86.03,561655.0
2020-08-27 09:30:00,86.36,86.58,85.35,85.57,1350069.0,86.36,86.58,85.35,85.57,1350069.0
2020-08-27 09:35:00,85.58,85.82,85.08,85.55,1148143.0,85.58,85.82,85.08,85.55,1148143.0
2020-08-27 09:40:00,85.55,85.69,85.31,85.56,720905.0,85.55,85.69,85.31,85.56,720905.0
2020-08-27 09:45:00,85.56,85.75,85.11,85.16,934269.0,85.56,85.75,85.11,85.16,934269.0
2020-08-27 09:50:00,85.14,85.19,84.67,84.73,1340151.0,85.14,85.19,84.67,84.73,1340151.0
2020-08-27 09:55:00,84.73,85.0,84.69,84.83,684957.0,84.73,85.0,84.69,84.83,684957.0
2020-08-27 10:00:00,84.83,84.86,84.43,84.61,839403.0,84.83,84.86,84.43,84.61,839403.0
2020-08-27 10:05:00,84.61,84.71,84.14,84.58,970598.0,84.61,84.71,84.14,84.58,970598.0
2020-08-27 10:10:00,84.57,84.78,84.42,84.69,780239.0,84.57,84.78,84.42,84.69,780239.0
2020-08-27 10:15:00,84.67,85.09,84.64,85.02,853245.0,84.67,85.09,84.64,85.02,853245.0
2020-08-27 10:20:00,85.03,85.16,84.93,84.99,594296.0,85.03,85.16,84.93,84.99,594296.0
2020-08-27 10:25:00,84.98,85.35,84.92,85.34,720654.0,84.98,85.35,84.92,85.34,720654.0
2020-08-27 10:30:00,85.35,85.43,85.19,85.36,703127.0,85.35,85.43,85.19,85.36,703127.0
2020-08-27 10:35:00,85.35,85.47,85.19,85.22,592806.0,85.35,85.47,85.19,85.22,592806.0
2020-08-27 10:40:00,85.23,85.43,85.07,85.09,485123.0,85.23,85.43,85.07,85.09,485123.0
2020-08-27 10:45:00,85.08,85.14,84.81,84.92,530060.0,85.08,85.14,84.81,84.92,530060.0
2020-08-27 10:50:00,84.93,85.08,84.92,84.99,464754.0,84.93,85.08,84.92,84.99,464754.0
2020-08-27 10:55:00,85.0,85.24,84.92,85.14,312624.0,85.0,85.24,84.92,85.14,312624.0
2020-08-27 11:00:00,85.14,85.47,85.12,85.45,339509.0,85.14,85.47,85.12,85.45,339509.0
2020-08-27 11:05:00,85.46,85.47,85.32,85.34,235345.0,85.46,85.47,85.32,85.34,235345.0
2020-08-27 11:10:00,85.34,85.38,85.11,85.25,240023.0,85.34,85.38,85.11,85.25,240023.0
2020-08-27 11:15:00,85.25,85.25,84.96,84.98,298975.0,85.25,85.25,84.96,84.98,298975.0
2020-08-27 11:20:00,84.98,85.12,84.84,84.97,420960.0,84.98,85.12,84.84,84.97,420960.0
2020-08-27 11:25:00,84.97,84.97,84.68,84.79,367202.0,84.97,84.97,84.68,84.79,367202.0
2020-08-27 11:30:00,84.8,84.84,84.67,84.75,235798.0,84.8,84.84,84.67,84.75,235798.0
2020-08-27 11:35:00,84.76,84.96,84.66,84.96,383119.0,84.76,84.96,84.66,84.96,383119.0
2020-08-27 11:40:00,84.96,85.1,84.92,85.07,298216.0,84.96,85.1,84.92,85.07,298216.0
2020-08-27 11:45:00,85.07,85.31,85.07,85.22,319322.0,85.07,85.31,85.07,85.22,319322.0
2020-08-27 11:50:00,85.22,85.29,85.13,85.2,323980.0,85.22,85.29,85.13,85.2,323980.0
2020-08-27 11:55:00,85.19,85.2,84.86,84.9,266252.0,85.19,85.2,84.86,84.9,266252.0
2020-08-27 12:00:00,84.89,84.89,84.6,84.6,445622.0,84.89,84.89,84.6,84.6,445622.0
2020-08-27 12:05:00,84.6,84.82,84.54,84.66,377969.0,84.6,84.82,84.54,84.66,377969.0
2020-08-27 12:10:00,84.65,84.68,84.5,84.56,334845.0,84.65,84.68,84.5,84.56,334845.0
2020-08-27 12:15:00,84.56,84.66,84.44,84.46,412974.0,84.56,84.66,84.44,84.46,412974.0
2020-08-27 12:20:00,84.44,84.52,84.25,84.5,517999.0,84.44,84.52,84.25,84.5,517999.0
2020-08-27 12:25:00,84.49,84.58,84.4,84.42,374164.0,84.49,84.58,84.4,84.42,374164.0
2020-08-27 12:30:00,84.41,84.45,84.14,84.26,366335.0,84.41,84.45,84.14,84.26,366335.0
2020-08-27 12:35:00,84.25,84.38,84.11,84.21,367138.0,84.25,84.38,84.11,84.21,367138.0
2020-08-27 12:40:00,84.21,84.33,84.03,84.21,377566.0,84.21,84.33,84.03,84.21,377566.0
2020-08-27 12:45:00,84.2,84.2,83.92,83.96,464226.0,84.2,84.2,83.92,83.96,464226.0
2020-08-27 12:50:00,83.95,83.95,83.18,83.27,988036.0,83.95,83.95,83.18,83.27,988036.0
2020-08-27 12:55:00,83.29,83.77,83.29,83.69,662601.0,83.29,83.77,83.29,83.69,662601.0
2020-08-27 13:00:00,83.7,83.7,83.28,83.3,519358.0,83.7,83.7,83.28,83.3,519358.0
2020-08-27 13:05:00,83.3,83.3,83.02,83.22,1258014.0,83.3,83.3,83.02,83.22,1258014.0
2020-08-27 13:10:00,83.22,83.24,83.03,83.13,666051.0,83.22,83.24,83.03,83.13,666051.0
2020-08-27 13:15:00,83.12,83.29,82.94,83.22,761281.0,83.12,83.29,82.94,83.22,761281.0
2020-08-27 13:20:00,83.22,83.29,83.08,83.23,470166.0,83.22,83.29,83.08,83.23,470166.0
2020-08-27 13:25:00,83.23,83.5,83.19,83.46,763990.0,83.23,83.5,83.19,83.46,763990.0
2020-08-27 13:30:00,83.47,83.48,82.96,83.13,696635.0,83.47,83.48,82.96,83.13,696635.0
2020-08-27 13:35:00,83.13,83.23,83.1,83.16,252963.0,83.13,83.23,83.1,83.16,252963.0
2020-08-27 13:40:00,83.17,83.25,83.1,83.24,194881.0,83.17,83.25,83.1,83.24,194881.0
2020-08-27 13:45:00,83.24,83.43,83.19,83.25,339286.0,83.24,83.43,83.19,83.25,339286.0
2020-08-27 13:50:00,83.26,83.31,83.04,83.26,337146.0,83.26,83.31,83.04,83.26,337146.0
2020-08-27 13:55:00,83.25,83.56,83.24,83.54,515899.0,83.25,83.56,83.24,83.54,515899.0
2020-08-27 14:00:00,83.54,83.56,83.47,83.55,356134.0,83.54,83.56,83.47,83.55,356134.0
2020-08-27 14:05:00,83.54,83.73,83.54,83.63,384847.0,83.54,83.73,83.54,83.63,384847.0
2020-08-27 14:10:00,83.62,83.7,83.6,83.68,203734.0,83.62,83.7,83.6,83.68,203734.0
2020-08-27 14:15:00,83.66,83.7,83.43,83.68,326340.0,83.66,83.7,83.43,83.68,326340.0
2020-08-27 14:20:00,83.68,83.7,83.58,83.69,226392.0,83.68,83.7,83.58,83.69,226392.0
2020-08-27 14:25:00,83.69,83.88,83.63,83.86,408322.0,83.69,83.88,83.63,83.86,408322.0
2020-08-27 14:30:00,83.85,83.86,83.7,83.77,222386.0,83.85,83.86,83.7,83.77,222386.0
2020-08-27 14:35:00,83.77,83.94,83.77,83.9,215247.0,83.77,83.94,83.77,83.9,215247.0
2020-08-27 14:40:00,83.9,84.08,83.89,84.07,426022.0,83.9,84.08,83.89,84.07,426022.0
2020-08-27 14:45:00,84.08,84.1,83.78,83.85,543369.0,84.08,84.1,83.78,83.85,543369.0
2020-08-27 14:50:00,83.84,83.9,83.73,83.79,313503.0,83.84,83.9,83.73,83.79,313503.0
2020-08-27 14:55:00,83.78,83.98,83.78,83.98,295855.0,83.78,83.98,83.78,83.98,295855.0
2020-08-27 15:00:00,83.98,84.05,83.85,83.87,267673.0,83.98,84.05,83.85,83.87,267673.0
2020-08-27 15:05:00,83.86,84.01,83.76,83.93,321983.0,83.86,84.01,83.76,83.93,321983.0
2020-08-27 15:10:00,83.93,84.06,83.9,84.02,194429.0,83.93,84.06,83.9,84.02,194429.0
2020-08-27 15:15:00,84.01,84.09,83.96,84.06,272771.0,84.01,84.09,83.96,84.06,272771.0
2020-08-27 15:20:00,84.06,84.11,84.0,84.02,186389.0,84.06,84.11,84.0,84.02,186389.0
2020-08-27 15:25:00,84.02,84.02,83.87,83.94,242663.0,84.02,84.02,83.87,83.94,242663.0
2020-08-27 15:30:00,83.96,84.1,83.92,84.07,202830.0,83.96,84.1,83.92,84.07,202830.0
2020-08-27 15:35:00,84.07,84.1,83.93,83.94,257970.0,84.07,84.1,83.93,83.94,257970.0
2020-08-27 15:40:00,83.94,84.19,83.94,83.98,463989.0,83.94,84.19,83.94,83.98,463989.0
2020-08-27 15:45:00,83.99,84.1,83.89,84.01,396901.0,83.99,84.1,83.89,84.01,396901.0
2020-08-27 15:50:00,84.01,84.07,83.9,83.92,491685.0,84.01,84.07,83.9,83.92,491685.0
2020-08-27 15:55:00,83.91,84.01,83.66,83.83,798227.0,83.91,84.01,83.66,83.83,798227.0
2020-08-28 09:30:00,84.3,85.88,84.19,85.17,2491180.0,84.3,85.88,84.19,85.17,2491180.0
2020-08-28 09:35:00,85.16,85.16,84.41,84.44,1224745.0,85.16,85.16,84.41,84.44,1224745.0
2020-08-28 09:40:00,84.45,84.97,84.45,84.8,779429.0,84.45,84.97,84.45,84.8,779429.0
2020-08-28 09:45:00,84.79,84.85,84.44,84.72,679752.0,84.79,84.85,84.44,84.72,679752.0
2020-08-28 09:50:00,84.7,84.88,84.44,84.82,536960.0,84.7,84.88,84.44,84.82,536960.0
2020-08-28 09:55:00,84.83,85.21,84.82,85.16,768340.0,84.83,85.21,84.82,85.16,768340.0
2020-08-28 10:00:00,85.17,85.26,85.01,85.24,565949.0,85.17,85.26,85.01,85.24,565949.0
2020-08-28 10:05:00,85.23,85.43,84.96,85.08,732186.0,85.23,85.43,84.96,85.08,732186.0
2020-08-28 10:10:00,85.08,85.23,84.94,85.06,462551.0,85.08,85.23,84.94,85.06,462551.0
2020-08-28 10:15:00,85.06,85.66,85.0,85.57,821131.0,85.06,85.66,85.0,85.57,821131.0
2020-08-28 10:20:00,85.58,85.74,85.44,85.55,598600.0,85.58,85.74,85.44,85.55,598600.0
2020-08-28 10:25:00,85.55,86.04,85.54,85.76,1207576.0,85.55,86.04,85.54,85.76,1207576.0
2020-08-28 10:30:00,85.76,85.76,85.11,85.32,984177.0,85.76,85.76,85.11,85.32,984177.0
2020-08-28 10:35:00,85.32,85.44,85.09,85.35,643819.0,85.32,85.44,85.09,85.35,643819.0
2020-08-28 10:40:00,85.35,85.41,85.14,85.16,453190.0,85.35,85.41,85.14,85.16,453190.0
2020-08-28 10:45:00,85.18,85.21,84.78,84.85,589956.0,85.18,85.21,84.78,84.85,589956.0
2020-08-28 10:50:00,84.86,85.2,84.76,85.18,507477.0,84.86,85.2,84.76,85.18,507477.0
2020-08-28 10:55:00,85.17,85.21,84.89,85.03,469226.0,85.17,85.21,84.89,85.03,469226.0
2020-08-28 11:00:00,85.03,85.08,84.82,84.92,312755.0,85.03,85.08,84.82,84.92,312755.0
2020-08-28 11:05:00,84.92,85.33,84.92,85.25,409034.0,84.92,85.33,84.92,85.25,409034.0
2020-08-28 11:10:00,85.27,85.47,85.24,85.3,476854.0,85.27,85.47,85.24,85.3,476854.0
2020-08-28 11:15:00,85.31,85.56,85.3,85.5,501484.0,85.31,85.56,85.3,85.5,501484.0
2020-08-28 11:20:00,85.5,85.7,85.5,85.68,414294.0,85.5,85.7,85.5,85.68,414294.0
2020-08-28 11:25:00,85.69,85.8,85.59,85.66,416194.0,85.69,85.8,85.59,85.66,416194.0
2020-08-28 11:30:00,85.65,85.92,85.61,85.84,437756.0,85.65,85.92,85.61,85.84,437756.0
2020-08-28 11:35:00,85.85,85.95,85.68,85.68,521502.0,85.85,85.95,85.68,85.68,521502.0
2020-08-28 11:40:00,85.69,85.71,85.51,85.67,516935.0,85.69,85.71,85.51,85.67,516935.0
2020-08-28 11:45:00,85.65,85.66,85.43,85.49,360166.0,85.65,85.66,85.43,85.49,360166.0
2020-08-28 11:50:00,85.47,85.59,85.29,85.38,342679.0,85.47,85.59,85.29,85.38,342679.0
2020-08-28 11:55:00,85.38,85.41,85.18,85.25,524298.0,85.38,85.41,85.18,85.25,524298.0
2020-08-28 12:00:00,85.25,85.28,85.15,85.24,333098.0,85.25,85.28,85.15,85.24,333098.0
2020-08-28 12:05:00,85.23,85.39,85.13,85.23,526680.0,85.23,85.39,85.13,85.23,526680.0
2020-08-28 12:10:00,85.21,85.34,85.03,85.09,446660.0,85.21,85.34,85.03,85.09,446660.0
2020-08-28 12:15:00,85.09,85.14,84.9,84.91,410989.0,85.09,85.14,84.9,84.91,410989.0
2020-08-28 12:20:00,84.91,85.08,84.9,84.99,305314.0,84.91,85.08,84.9,84.99,305314.0
2020-08-28 12:25:00,84.97,85.2,84.95,85.16,278695.0,84.97,85.2,84.95,85.16,278695.0
2020-08-28 12:30:00,85.16,85.2,84.99,85.05,263316.0,85.16,85.2,84.99,85.05,263316.0
2020-08-28 12:35:00,85.06,85.06,84.8,84.98,358774.0,85.06,85.06,84.8,84.98,358774.0
2020-08-28 12:40:00,84.98,84.99,84.87,84.91,168000.0,84.98,84.99,84.87,84.91,168000.0
2020-08-28 12:45:00,84.91,85.0,84.87,84.89,193024.0,84.91,85.0,84.87,84.89,193024.0
2020-08-28 12:50:00,84.89,84.89,84.7,84.85,400444.0,84.89,84.89,84.7,84.85,400444.0
2020-08-28 12:55:00,84.86,84.96,84.77,84.93,242577.0,84.86,84.96,84.77,84.93,242577.0
2020-08-28 13:00:00,84.92,84.96,84.76,84.83,151504.0,84.92,84.96,84.76,84.83,151504.0
2020-08-28 13:05:00,84.84,84.87,84.55,84.66,358096.0,84.84,84.87,84.55,84.66,358096.0
2020-08-28 13:10:00,84.66,84.69,84.51,84.51,263490.0,84.66,84.69,84.51,84.51,263490.0
2020-08-28 13:15:00,84.51,84.77,84.48,84.71,353005.0,84.51,84.77,84.48,84.71,353005.0
2020-08-28 13:20:00,84.72,84.79,84.57,84.63,209895.0,84.72,84.79,84.57,84.63,209895.0
2020-08-28 13:25:00,84.62,84.71,84.49,84.53,180085.0,84.62,84.71,84.49,84.53,180085.0
2020-08-28 13:30:00,84.53,84.56,84.27,84.38,346792.0,84.53,84.56,84.27,84.38,346792.0
2020-08-28 13:35:00,84.38,84.6,84.38,84.57,314218.0,84.38,84.6,84.38,84.57,314218.0
2020-08-28 13:40:00,84.56,84.75,84.54,84.68,317619.0,84.56,84.75,84.54,84.68,317619.0
2020-08-28 13:45:00,84.68,84.8,84.63,84.67,256620.0,84.68,84.8,84.63,84.67,256620.0
2020-08-28 13:50:00,84.67,84.88,84.66,84.8,261539.0,84.67,84.88,84.66,84.8,261539.0
2020-08-28 13:55:00,84.81,84.9,84.77,84.84,256924.0,84.81,84.9,84.77,84.84,256924.0
2020-08-28 14:00:00,84.84,84.95,84.82,84.93,313748.0,84.84,84.95,84.82,84.93,313748.0
2020-08-28 14:05:00,84.92,85.07,84.83,85.05,476750.0,84.92,85.07,84.83,85.05,476750.0
2020-08-28 14:10:00,85.06,85.11,85.01,85.04,472906.0,85.06,85.11,85.01,85.04,472906.0
2020-08-28 14:15:00,85.04,85.23,85.03,85.17,452948.0,85.04,85.23,85.03,85.17,452948.0
2020-08-28 14:20:00,85.18,85.23,85.11,85.14,416483.0,85.18,85.23,85.11,85.14,416483.0
2020-08-28 14:25:00,85.14,85.14,84.93,84.95,467608.0,85.14,85.14,84.93,84.95,467608.0
2020-08-28 14:30:00,84.95,85.0,84.85,84.86,304120.0,84.95,85.0,84.85,84.86,304120.0
2020-08-28 14:35:00,84.87,84.94,84.81,84.84,342446.0,84.87,84.94,84.81,84.84,342446.0
2020-08-28 14:40:00,84.84,85.01,84.77,84.98,359041.0,84.84,85.01,84.77,84.98,359041.0
2020-08-28 14:45:00,84.99,85.35,84.99,85.29,623928.0,84.99,85.35,84.99,85.29,623928.0
2020-08-28 14:50:00,85.3,85.37,85.08,85.11,396761.0,85.3,85.37,85.08,85.11,396761.0
2020-08-28 14:55:00,85.12,85.14,84.9,84.96,261064.0,85.12,85.14,84.9,84.96,261064.0
2020-08-28 15:00:00,84.96,85.13,84.9,85.03,382079.0,84.96,85.13,84.9,85.03,382079.0
2020-08-28 15:05:00,85.04,85.19,84.97,85.14,383351.0,85.04,85.19,84.97,85.14,383351.0
2020-08-28 15:10:00,85.15,85.22,85.05,85.2,285639.0,85.15,85.22,85.05,85.2,285639.0
2020-08-28 15:15:00,85.2,85.42,85.18,85.4,490828.0,85.2,85.42,85.18,85.4,490828.0
2020-08-28 15:20:00,85.4,85.46,85.28,85.36,504414.0,85.4,85.46,85.28,85.36,504414.0
2020-08-28 15:25:00,85.37,85.45,85.31,85.34,243666.0,85.37,85.45,85.31,85.34,243666.0
2020-08-28 15:30:00,85.33,85.35,85.23,85.31,232162.0,85.33,85.35,85.23,85.31,232162.0
2020-08-28 15:35:00,85.3,85.42,85.24,85.42,271365.0,85.3,85.42,85.24,85.42,271365.0
2020-08-28 15:40:00,85.41,85.41,85.33,85.36,221243.0,85.41,85.41,85.33,85.36,221243.0
2020-08-28 15:45:00,85.35,85.45,85.33,85.34,346481.0,85.35,85.45,85.33,85.34,346481.0
2020-08-28 15:50:00,85.34,85.42,85.3,85.35,456391.0,85.34,85.42,85.3,85.35,456391.0
2020-08-28 15:55:00,85.35,85.6,85.34,85.55,988624.0,85.35,85.6,85.34,85.55,988624.0
2020-08-31 09:30:00,85.12,86.15,85.05,85.88,1308039.0,85.12,86.15,85.05,85.88,1308039.0
2020-08-31 09:35:00,85.87,86.01,85.28,85.34,587594.0,85.87,86.01,85.28,85.34,587594.0
2020-08-31 09:40:00,85.33,86.13,85.33,85.75,801231.0,85.33,86.13,85.33,85.75,801231.0
2020-08-31 09:45:00,85.77,85.8,85.36,85.7,609847.0,85.77,85.8,85.36,85.7,609847.0
2020-08-31 09:50:00,85.7,86.05,85.68,85.85,681178.0,85.7,86.05,85.68,85.85,681178.0
2020-08-31 09:55:00,85.85,85.94,85.61,85.86,459771.0,85.85,85.94,85.61,85.86,459771.0
2020-08-31 10:00:00,85.86,86.66,85.84,86.58,1344264.0,85.86,86.66,85.84,86.58,1344264.0
2020-08-31 10:05:00,86.58,86.93,86.53,86.78,1102414.0,86.58,86.93,86.53,86.78,1102414.0
2020-08-31 10:10:00,86.77,87.12,86.56,87.05,1222945.0,86.77,87.12,86.56,87.05,1222945.0
2020-08-31 10:15:00,87.06,87.1,86.71,87.05,795776.0,87.06,87.1,86.71,87.05,795776.0
2020-08-31 10:20:00,87.04,87.44,87.0,87.44,1225732.0,87.04,87.44,87.0,87.44,1225732.0
2020-08-31 10:25:00,87.43,87.47,86.95,87.11,808671.0,87.43,87.47,86.95,87.11,808671.0
2020-08-31 10:30:00,87.12,87.25,86.84,86.89,589573.0,87.12,87.25,86.84,86.89,589573.0
2020-08-31 10:35:00,86.89,87.1,86.77,87.02,649833.0,86.89,87.1,86.77,87.02,649833.0
2020-08-31 10:40:00,87.04,87.41,87.03,87.37,721619.0,87.04,87.41,87.03,87.37,721619.0
2020-08-31 10:45:00,87.39,88.8,87.38,88.7,2622167.0,87.39,88.8,87.38,88.7,2622167.0
2020-08-31 10:50:00,88.66,89.7,88.62,89.37,3011562.0,88.66,89.7,88.62,89.37,3011562.0
2020-08-31 10:55:00,89.38,90.2,89.38,89.77,2348588.0,89.38,90.2,89.38,89.77,2348588.0
2020-08-31 11:00:00,89.77,90.2,89.35,89.37,1982320.0,89.77,90.2,89.35,89.37,1982320.0
2020-08-31 11:05:00,89.37,89.77,89.32,89.53,1311139.0,89.37,89.77,89.32,89.53,1311139.0
2020-08-31 11:10:00,89.53,89.71,89.21,89.26,921787.0,89.53,89.71,89.21,89.26,921787.0
2020-08-31 11:15:00,89.26,89.97,89.25,89.78,1143416.0,89.26,89.97,89.25,89.78,1143416.0
2020-08-31 11:20:00,89.77,89.86,89.29,89.47,1133531.0,89.77,89.86,89.29,89.47,1133531.0
2020-08-31 11:25:00,89.47,89.53,88.69,88.98,1420928.0,89.47,89.53,88.69,88.98,1420928.0
2020-08-31 11:30:00,88.97,88.97,88.52,88.7,1012865.0,88.97,88.97,88.52,88.7,1012865.0
2020-08-31 11:35:00,88.7,89.2,88.65,89.13,1150172.0,88.7,89.2,88.65,89.13,1150172.0
2020-08-31 11:40:00,89.12,89.15,88.7,88.81,776015.0,89.12,89.15,88.7,88.81,776015.0
2020-08-31 11:45:00,88.8,89.35,88.73,89.33,716470.0,88.8,89.35,88.73,89.33,716470.0
2020-08-31 11:50:00,89.32,89.78,89.17,89.77,1165473.0,89.32,89.78,89.17,89.77,1165473.0
2020-08-31 11:55:00,89.76,90.1,89.72,89.94,1633603.0,89.76,90.1,89.72,89.94,1633603.0
2020-08-31 12:00:00,89.94,90.5,89.93,90.26,1698020.0,89.94,90.5,89.93,90.26,1698020.0
2020-08-31 12:05:00,90.26,90.53,90.2,90.4,1275536.0,90.26,90.53,90.2,90.4,1275536.0
2020-08-31 12:10:00,90.41,90.8,90.15,90.73,1393782.0,90.41,90.8,90.15,90.73,1393782.0
2020-08-31 12:15:00,90.73,90.97,90.57,90.87,1239177.0,90.73,90.97,90.57,90.87,1239177.0
2020-08-31 12:20:00,90.86,91.33,90.81,90.87,1765867.0,90.86,91.33,90.81,90.87,1765867.0
2020-08-31 12:25:00,90.87,90.94,90.55,90.8,1234224.0,90.87,90.94,90.55,90.8,1234224.0
2020-08-31 12:30:00,90.82,91.25,90.8,91.25,1343885.0,90.82,91.25,90.8,91.25,1343885.0
2020-08-31 12:35:00,91.24,91.47,91.12,91.15,1374059.0,91.24,91.47,91.12,91.15,1374059.0
2020-08-31 12:40:00,91.15,91.28,90.88,91.03,964045.0,91.15,91.28,90.88,91.03,964045.0
2020-08-31 12:45:00,91.05,91.36,90.92,90.95,1329257.0,91.05,91.36,90.92,90.95,1329257.0
2020-08-31 12:50:00,90.96,91.31,90.94,91.16,786885.0,90.96,91.31,90.94,91.16,786885.0
2020-08-31 12:55:00,91.18,91.69,91.1,91.68,1375951.0,91.18,91.69,91.1,91.68,1375951.0
2020-08-31 13:00:00,91.68,92.23,91.52,92.23,2461482.0,91.68,92.23,91.52,92.23,2461482.0
2020-08-31 13:05:00,92.22,92.41,91.95,92.22,2016871.0,92.22,92.41,91.95,92.22,2016871.0
2020-08-31 13:10:00,92.2,92.45,91.94,92.39,1789761.0,92.2,92.45,91.94,92.39,1789761.0
2020-08-31 13:15:00,92.4,92.64,92.12,92.55,1717121.0,92.4,92.64,92.12,92.55,1717121.0
2020-08-31 13:20:00,92.55,92.56,92.12,92.13,1059403.0,92.55,92.56,92.12,92.13,1059403.0
2020-08-31 13:25:00,92.14,92.22,92.03,92.09,582899.0,92.14,92.22,92.03,92.09,582899.0
2020-08-31 13:30:00,92.09,92.37,92.09,92.13,808935.0,92.09,92.37,92.09,92.13,808935.0
2020-08-31 13:35:00,92.14,92.19,91.86,91.92,915590.0,92.14,92.19,91.86,91.92,915590.0
2020-08-31 13:40:00,91.92,92.27,91.82,92.23,823242.0,91.92,92.27,91.82,92.23,823242.0
2020-08-31 13:45:00,92.25,92.4,92.1,92.1,892355.0,92.25,92.4,92.1,92.1,892355.0
2020-08-31 13:50:00,92.1,92.17,91.92,92.03,516528.0,92.1,92.17,91.92,92.03,516528.0
2020-08-31 13:55:00,92.03,92.15,91.72,91.85,550542.0,92.03,92.15,91.72,91.85,550542.0
2020-08-31 14:00:00,91.85,91.88,91.61,91.63,712710.0,91.85,91.88,91.61,91.63,712710.0
2020-08-31 14:05:00,91.63,91.71,91.41,91.64,1108053.0,91.63,91.71,91.41,91.64,1108053.0
2020-08-31 14:10:00,91.64,91.82,91.58,91.65,801474.0,91.64,91.82,91.58,91.65,801474.0
2020-08-31 14:15:00,91.66,91.9,91.63,91.78,548840.0,91.66,91.9,91.63,91.78,548840.0
2020-08-31 14:20:00,91.78,92.34,91.77,92.12,1316450.0,91.78,92.34,91.77,92.12,1316450.0
2020-08-31 14:25:00,92.13,92.19,92.03,92.14,410820.0,92.13,92.19,92.03,92.14,410820.0
2020-08-31 14:30:00,92.14,92.3,91.78,91.84,796112.0,92.14,92.3,91.78,91.84,796112.0
2020-08-31 14:35:00,91.84,91.85,91.55,91.7,778902.0,91.84,91.85,91.55,91.7,778902.0
2020-08-31 14:40:00,91.69,91.89,91.58,91.72,571365.0,91.69,91.89,91.58,91.72,571365.0
2020-08-31 14:45:00,91.71,91.89,91.57,91.78,692603.0,91.71,91.89,91.57,91.78,692603.0
2020-08-31 14:50:00,91.77,91.81,91.33,91.39,686780.0,91.77,91.81,91.33,91.39,686780.0
2020-08-31 14:55:00,91.39,91.61,91.36,91.57,510259.0,91.39,91.61,91.36,91.57,510259.0
2020-08-31 15:00:00,91.59,91.69,91.24,91.34,649825.0,91.59,91.69,91.24,91.34,649825.0
2020-08-31 15:05:00,91.34,91.74,91.23,91.69,588765.0,91.34,91.74,91.23,91.69,588765.0
2020-08-31 15:10:00,91.69,91.74,91.47,91.64,456043.0,91.69,91.74,91.47,91.64,456043.0
2020-08-31 15:15:00,91.64,91.66,91.17,91.24,524487.0,91.64,91.66,91.17,91.24,524487.0
2020-08-31 15:20:00,91.24,91.25,90.68,90.92,1298879.0,91.24,91.25,90.68,90.92,1298879.0
2020-08-31 15:25:00,90.91,91.17,90.81,91.06,769468.0,90.91,91.17,90.81,91.06,769468.0
2020-08-31 15:30:00,91.07,91.16,90.87,90.94,538898.0,91.07,91.16,90.87,90.94,538898.0
2020-08-31 15:35:00,90.95,91.33,90.94,91.26,644257.0,90.95,91.33,90.94,91.26,644257.0
2020-08-31 15:40:00,91.25,91.27,91.05,91.12,614921.0,91.25,91.27,91.05,91.12,614921.0
2020-08-31 15:45:00,91.11,91.32,90.99,91.15,664953.0,91.11,91.32,90.99,91.15,664953.0
2020-08-31 15:50:00,91.14,91.37,90.91,90.93,939145.0,91.14,91.37,90.91,90.93,939145.0
2020-08-31 15:55:00,90.92,91.07,90.67,90.8,1442302.0,90.92,91.07,90.67,90.8,1442302.0
2020-09-01 09:30:00,91.92,92.51,90.3,90.52,2567204.0,91.92,92.51,90.3,90.52,2567204.0
2020-09-01 09:35:00,90.51,91.09,90.18,90.58,1456344.0,90.51,91.09,90.18,90.58,1456344.0
2020-09-01 09:40:00,90.58,91.53,90.58,91.24,1272585.0,90.58,91.53,90.58,91.24,1272585.0
2020-09-01 09:45:00,91.25,91.7,91.04,91.07,1342155.0,91.25,91.7,91.04,91.07,1342155.0
2020-09-01 09:50:00,91.08,91.08,90.41,90.62,1157100.0,91.08,91.08,90.41,90.62,1157100.0
2020-09-01 09:55:00,90.61,91.29,90.58,91.07,916574.0,90.61,91.29,90.58,91.07,916574.0
2020-09-01 10:00:00,91.07,91.44,90.83,91.06,779757.0,91.07,91.44,90.83,91.06,779757.0
2020-09-01 10:05:00,91.08,91.54,91.06,91.46,781114.0,91.08,91.54,91.06,91.46,781114.0
2020-09-01 10:10:00,91.46,91.62,90.75,90.76,658107.0,91.46,91.62,90.75,90.76,658107.0
2020-09-01 10:15:00,90.76,90.98,90.51,90.8,789300.0,90.76,90.98,90.51,90.8,789300.0
2020-09-01 10:20:00,90.81,91.04,90.61,90.95,542479.0,90.81,91.04,90.61,90.95,542479.0
2020-09-01 10:25:00,90.95,91.36,90.89,91.19,733681.0,90.95,91.36,90.89,91.19,733681.0
2020-09-01 10:30:00,91.19,91.19,90.66,90.8,534968.0,91.19,91.19,90.66,90.8,534968.0
2020-09-01 10:35:00,90.78,90.97,90.54,90.55,551879.0,90.78,90.97,90.54,90.55,551879.0
2020-09-01 10:40:00,90.56,90.81,90.54,90.7,381704.0,90.56,90.81,90.54,90.7,381704.0
2020-09-01 10:45:00,90.72,90.95,90.63,90.81,379946.0,90.72,90.95,90.63,90.81,379946.0
2020-09-01 10:50:00,90.83,91.14,90.8,90.81,494136.0,90.83,91.14,90.8,90.81,494136.0
2020-09-01 10:55:00,90.82,91.26,90.81,91.22,659894.0,90.82,91.26,90.81,91.22,659894.0
2020-09-01 11:00:00,91.2,91.72,91.2,91.7,892241.0,91.2,91.72,91.2,91.7,892241.0
2020-09-01 11:05:00,91.71,92.14,91.69,92.09,1202259.0,91.71,92.14,91.69,92.09,1202259.0
2020-09-01 11:10:00,92.09,92.1,91.65,91.68,919109.0,92.09,92.1,91.65,91.68,919109.0
2020-09-01 11:15:00,91.69,91.74,91.29,91.36,920061.0,91.69,91.74,91.29,91.36,920061.0
2020-09-01 11:20:00,91.34,91.38,90.91,91.05,732948.0,91.34,91.38,90.91,91.05,732948.0
2020-09-01 11:25:00,91.04,91.15,90.73,91.1,740327.0,91.04,91.15,90.73,91.1,740327.0
2020-09-01 11:30:00,91.08,91.1,90.75,90.92,520190.0,91.08,91.1,90.75,90.92,520190.0
2020-09-01 11:35:00,90.93,91.28,90.92,91.16,615516.0,90.93,91.28,90.92,91.16,615516.0
2020-09-01 11:40:00,91.15,91.29,90.83,90.87,510056.0,91.15,91.29,90.83,90.87,510056.0
2020-09-01 11:45:00,90.86,90.98,90.62,90.98,574451.0,90.86,90.98,90.62,90.98,574451.0
2020-09-01 11:50:00,90.97,91.1,90.86,90.88,347718.0,90.97,91.1,90.86,90.88,347718.0
2020-09-01 11:55:00,90.89,91.04,90.76,90.92,323151.0,90.89,91.04,90.76,90.92,323151.0
2020-09-01 12:00:00,90.92,91.38,90.91,91.3,533469.0,90.92,91.38,90.91,91.3,533469.0
2020-09-01 12:05:00,91.3,91.61,91.3,91.59,649023.0,91.3,91.61,91.3,91.59,649023.0
2020-09-01 12:10:00,91.59,91.85,91.49,91.66,817328.0,91.59,91.85,91.49,91.66,817328.0
2020-09-01 12:15:00,91.65,91.87,91.63,91.78,474849.0,91.65,91.87,91.63,91.78,474849.0
2020-09-01 12:20:00,91.78,91.89,91.42,91.53,553942.0,91.78,91.89,91.42,91.53,553942.0
2020-09-01 12:25:00,91.53,91.76,91.52,91.67,328509.0,91.53,91.76,91.52,91.67,328509.0
2020-09-01 12:30:00,91.67,92.0,91.67,91.83,628531.0,91.67,92.0,91.67,91.83,628531.0
2020-09-01 12:35:00,91.8,91.95,91.75,91.79,377033.0,91.8,91.95,91.75,91.79,377033.0
2020-09-01 12:40:00,91.8,91.8,91.43,91.59,481594.0,91.8,91.8,91.43,91.59,481594.0
2020-09-01 12:45:00,91.6,91.63,91.25,91.4,690355.0,91.6,91.63,91.25,91.4,690355.0
2020-09-01 12:50:00,91.4,91.72,91.39,91.65,350449.0,91.4,91.72,91.39,91.65,350449.0
2020-09-01 12:55:00,91.63,91.69,91.49,91.56,232484.0,91.63,91.69,91.49,91.56,232484.0
2020-09-01 13:00:00,91.55,91.55,91.26,91.33,251086.0,91.55,91.55,91.26,91.33,251086.0
2020-09-01 13:05:00,91.35,91.42,91.22,91.34,364455.0,91.35,91.42,91.22,91.34,364455.0
2020-09-01 13:10:00,91.34,91.35,91.04,91.19,425042.0,91.34,91.35,91.04,91.19,425042.0
2020-09-01 13:15:00,91.21,91.37,91.11,91.33,398737.0,91.21,91.37,91.11,91.33,398737.0
2020-09-01 13:20:00,91.34,91.48,91.31,91.46,343036.0,91.34,91.48,91.31,91.46,343036.0
2020-09-01 13:25:00,91.45,91.67,91.44,91.65,271683.0,91.45,91.67,91.44,91.65,271683.0
2020-09-01 13:30:00,91.66,91.89,91.65,91.85,591524.0,91.66,91.89,91.65,91.85,591524.0
2020-09-01 13:35:00,91.83,91.99,91.7,91.96,559311.0,91.83,91.99,91.7,91.96,559311.0
2020-09-01 13:40:00,91.97,92.2,91.91,92.05,726699.0,91.97,92.2,91.91,92.05,726699.0
2020-09-01 13:45:00,92.04,92.05,91.27,91.28,1019814.0,92.04,92.05,91.27,91.28,1019814.0
2020-09-01 13:50:00,91.28,91.28,90.95,91.19,1506661.0,91.28,91.28,90.95,91.19,1506661.0
2020-09-01 13:55:00,91.2,91.2,91.0,91.05,786465.0,91.2,91.2,91.0,91.05,786465.0
2020-09-01 14:00:00,91.05,91.36,90.95,91.24,1062179.0,91.05,91.36,90.95,91.24,1062179.0
2020-09-01 14:05:00,91.25,91.33,91.09,91.29,413208.0,91.25,91.33,91.09,91.29,413208.0
2020-09-01 14:10:00,91.31,91.69,91.31,91.68,929379.0,91.31,91.69,91.31,91.68,929379.0
2020-09-01 14:15:00,91.69,91.8,91.54,91.75,764511.0,91.69,91.8,91.54,91.75,764511.0
2020-09-01 14:20:00,91.76,91.89,91.66,91.86,729376.0,91.76,91.89,91.66,91.86,729376.0
2020-09-01 14:25:00,91.86,91.89,91.67,91.78,561317.0,91.86,91.89,91.67,91.78,561317.0
2020-09-01 14:30:00,91.78,91.81,91.63,91.75,275597.0,91.78,91.81,91.63,91.75,275597.0
2020-09-01 14:35:00,91.74,91.75,91.53,91.65,286448.0,91.74,91.75,91.53,91.65,286448.0
2020-09-01 14:40:00,91.65,91.72,91.56,91.65,188180.0,91.65,91.72,91.56,91.65,188180.0
2020-09-01 14:45:00,91.66,91.71,91.51,91.52,232001.0,91.66,91.71,91.51,91.52,232001.0
2020-09-01 14:50:00,91.52,91.63,91.48,91.59,239748.0,91.52,91.63,91.48,91.59,239748.0
2020-09-01 14:55:00,91.58,91.64,91.49,91.63,179987.0,91.58,91.64,91.49,91.63,179987.0
2020-09-01 15:00:00,91.63,91.85,91.62,91.79,495774.0,91.63,91.85,91.62,91.79,495774.0
2020-09-01 15:05:00,91.79,92.08,91.71,92.04,514332.0,91.79,92.08,91.71,92.04,514332.0
2020-09-01 15:10:00,92.03,92.19,91.98,92.12,610351.0,92.03,92.19,91.98,92.12,610351.0
2020-09-01 15:15:00,92.12,92.19,92.02,92.11,481376.0,92.12,92.19,92.02,92.11,481376.0
2020-09-01 15:20:00,92.11,92.15,92.06,92.11,237898.0,92.11,92.15,92.06,92.11,237898.0
2020-09-01 15:25:00,92.1,92.22,91.75,91.8,712669.0,92.1,92.22,91.75,91.8,712669.0
2020-09-01 15:30:00,91.81,91.95,91.7,91.75,406920.0,91.81,91.95,91.7,91.75,406920.0
2020-09-01 15:35:00,91.74,92.01,91.69,91.89,465663.0,91.74,92.01,91.69,91.89,465663.0
2020-09-01 15:40:00,91.89,92.15,91.82,92.12,490993.0,91.89,92.15,91.82,92.12,490993.0
2020-09-01 15:45:00,92.11,92.12,91.87,91.92,345467.0,92.11,92.12,91.87,91.92,345467.0
2020-09-01 15:50:00,91.93,92.05,91.85,92.01,484863.0,91.93,92.05,91.85,92.01,484863.0
2020-09-01 15:55:00,92.01,92.24,91.91,92.2,886957.0,92.01,92.24,91.91,92.2,886957.0
2020-09-02 09:30:00,94.08,94.28,92.74,93.18,2249819.0,94.08,94.28,92.74,93.18,2249819.0
2020-09-02 09:35:00,93.15,93.16,92.46,92.79,1340283.0,93.15,93.16,92.46,92.79,1340283.0
2020-09-02 09:40:00,92.77,92.87,92.28,92.81,1078057.0,92.77,92.87,92.28,92.81,1078057.0
2020-09-02 09:45:00,92.81,93.04,92.31,92.32,1229193.0,92.81,93.04,92.31,92.32,1229193.0
2020-09-02 09:50:00,92.31,92.33,91.1,91.19,1736943.0,92.31,92.33,91.1,91.19,1736943.0
2020-09-02 09:55:00,91.18,91.22,89.21,89.8,2261119.0,91.18,91.22,89.21,89.8,2261119.0
2020-09-02 10:00:00,89.83,90.88,89.81,90.73,1338208.0,89.83,90.88,89.81,90.73,1338208.0
2020-09-02 10:05:00,90.73,90.92,89.63,90.15,1256922.0,90.73,90.92,89.63,90.15,1256922.0
2020-09-02 10:10:00,90.16,90.66,89.85,90.6,892206.0,90.16,90.66,89.85,90.6,892206.0
2020-09-02 10:15:00,90.62,91.28,90.34,91.06,973919.0,90.62,91.28,90.34,91.06,973919.0
2020-09-02 10:20:00,91.08,91.39,90.91,91.03,872299.0,91.08,91.39,90.91,91.03,872299.0
2020-09-02 10:25:00,91.06,91.36,90.57,91.34,857789.0,91.06,91.36,90.57,91.34,857789.0
2020-09-02 10:30:00,91.35,91.55,91.13,91.36,677879.0,91.35,91.55,91.13,91.36,677879.0
2020-09-02 10:35:00,91.35,91.4,90.7,90.74,847994.0,91.35,91.4,90.7,90.74,847994.0
2020-09-02 10:40:00,90.73,90.86,89.96,90.15,1249878.0,90.73,90.86,89.96,90.15,1249878.0
2020-09-02 10:45:00,90.16,90.66,90.01,90.61,806417.0,90.16,90.66,90.01,90.61,806417.0
2020-09-02 10:50:00,90.6,90.96,90.42,90.76,643214.0,90.6,90.96,90.42,90.76,643214.0
2020-09-02 10:55:00,90.77,91.0,90.55,90.6,541649.0,90.77,91.0,90.55,90.6,541649.0
2020-09-02 11:00:00,90.61,90.66,90.21,90.24,569887.0,90.61,90.66,90.21,90.24,569887.0
2020-09-02 11:05:00,90.24,90.24,89.6,89.82,839333.0,90.24,90.24,89.6,89.82,839333.0
2020-09-02 11:10:00,89.85,90.47,89.75,90.45,829055.0,89.85,90.47,89.75,90.45,829055.0
2020-09-02 11:15:00,90.45,90.46,89.81,89.85,615705.0,90.45,90.46,89.81,89.85,615705.0
2020-09-02 11:20:00,89.85,90.23,89.71,89.74,518788.0,89.85,90.23,89.71,89.74,518788.0
2020-09-02 11:25:00,89.74,89.86,89.38,89.64,865986.0,89.74,89.86,89.38,89.64,865986.0
2020-09-02 11:30:00,89.63,90.12,89.61,89.82,681117.0,89.63,90.12,89.61,89.82,681117.0
2020-09-02 11:35:00,89.81,89.99,88.74,88.74,936967.0,89.81,89.99,88.74,88.74,936967.0
2020-09-02 11:40:00,88.76,89.43,88.74,89.16,796185.0,88.76,89.43,88.74,89.16,796185.0
2020-09-02 11:45:00,89.19,89.51,89.05,89.29,581299.0,89.19,89.51,89.05,89.29,581299.0
2020-09-02 11:50:00,89.28,89.46,89.12,89.32,396816.0,89.28,89.46,89.12,89.32,396816.0
2020-09-02 11:55:00,89.32,89.83,89.32,89.8,598873.0,89.32,89.83,89.32,89.8,598873.0
2020-09-02 12:00:00,89.79,89.94,89.67,89.89,445682.0,89.79,89.94,89.67,89.89,445682.0
2020-09-02 12:05:00,89.9,90.17,89.86,90.06,615418.0,89.9,90.17,89.86,90.06,615418.0
2020-09-02 12:10:00,90.06,90.28,89.94,89.99,585263.0,90.06,90.28,89.94,89.99,585263.0
2020-09-02 12:15:00,90.0,90.34,90.0,90.27,391047.0,90.0,90.34,90.0,90.27,391047.0
2020-09-02 12:20:00,90.27,90.38,90.04,90.34,355011.0,90.27,90.38,90.04,90.34,355011.0
2020-09-02 12:25:00,90.34,90.51,90.23,90.47,475092.0,90.34,90.51,90.23,90.47,475092.0
2020-09-02 12:30:00,90.48,90.61,90.38,90.46,349454.0,90.48,90.61,90.38,90.46,349454.0
2020-09-02 12:35:00,90.45,90.53,90.23,90.26,305746.0,90.45,90.53,90.23,90.26,305746.0
2020-09-02 12:40:00,90.24,90.51,90.23,90.48,253811.0,90.24,90.51,90.23,90.48,253811.0
2020-09-02 12:45:00,90.48,90.58,90.08,90.14,388701.0,90.48,90.58,90.08,90.14,388701.0
2020-09-02 12:50:00,90.13,90.44,90.12,90.38,275371.0,90.13,90.44,90.12,90.38,275371.0
2020-09-02 12:55:00,90.37,90.5,90.32,90.47,184378.0,90.37,90.5,90.32,90.47,184378.0
2020-09-02 13:00:00,90.47,90.49,90.21,90.25,172559.0,90.47,90.49,90.21,90.25,172559.0
2020-09-02 13:05:00,90.26,90.56,90.25,90.44,279996.0,90.26,90.56,90.25,90.44,279996.0
2020-09-02 13:10:00,90.45,90.77,90.28,90.73,409409.0,90.45,90.77,90.28,90.73,409409.0
2020-09-02 13:15:00,90.72,90.73,90.48,90.52,282059.0,90.72,90.73,90.48,90.52,282059.0
2020-09-02 13:20:00,90.53,90.59,90.3,90.56,270553.0,90.53,90.59,90.3,90.56,270553.0
2020-09-02 13:25:00,90.56,90.69,90.49,90.6,244089.0,90.56,90.69,90.49,90.6,244089.0
2020-09-02 13:30:00,90.59,90.77,90.59,90.69,234748.0,90.59,90.77,90.59,90.69,234748.0
2020-09-02 13:35:00,90.68,90.73,90.56,90.56,154289.0,90.68,90.73,90.56,90.56,154289.0
2020-09-02 13:40:00,90.57,90.61,90.4,90.53,235348.0,90.57,90.61,90.4,90.53,235348.0
2020-09-02 13:45:00,90.52,90.53,90.2,90.23,209324.0,90.52,90.53,90.2,90.23,209324.0
2020-09-02 13:50:00,90.23,90.28,90.01,90.07,446953.0,90.23,90.28,90.01,90.07,446953.0
2020-09-02 13:55:00,90.08,90.18,90.0,90.11,321827.0,90.08,90.18,90.0,90.11,321827.0
2020-09-02 14:00:00,90.11,90.24,90.05,90.21,260865.0,90.11,90.24,90.05,90.21,260865.0
2020-09-02 14:05:00,90.22,90.37,90.17,90.33,262209.0,90.22,90.37,90.17,90.33,262209.0
2020-09-02 14:10:00,90.34,90.47,90.2,90.4,322136.0,90.34,90.47,90.2,90.4,322136.0
2020-09-02 14:15:00,90.42,90.54,90.35,90.44,243757.0,90.42,90.54,90.35,90.44,243757.0
2020-09-02 14:20:00,90.44,90.52,90.36,90.52,184746.0,90.44,90.52,90.36,90.52,184746.0
2020-09-02 14:25:00,90.52,90.52,90.34,90.35,216123.0,90.52,90.52,90.34,90.35,216123.0
2020-09-02 14:30:00,90.34,90.38,90.22,90.27,295480.0,90.34,90.38,90.22,90.27,295480.0
2020-09-02 14:35:00,90.27,90.4,90.21,90.36,239413.0,90.27,90.4,90.21,90.36,239413.0
2020-09-02 14:40:00,90.35,90.41,90.3,90.38,113157.0,90.35,90.41,90.3,90.38,113157.0
2020-09-02 14:45:00,90.38,90.46,90.31,90.35,184746.0,90.38,90.46,90.31,90.35,184746.0
2020-09-02 14:50:00,90.35,90.46,90.26,90.37,217886.0,90.35,90.46,90.26,90.37,217886.0
2020-09-02 14:55:00,90.38,90.6,90.37,90.43,304602.0,90.38,90.6,90.37,90.43,304602.0
2020-09-02 15:00:00,90.43,90.51,90.27,90.37,458640.0,90.43,90.51,90.27,90.37,458640.0
2020-09-02 15:05:00,90.38,90.48,90.33,90.37,220462.0,90.38,90.48,90.33,90.37,220462.0
2020-09-02 15:10:00,90.37,90.68,90.36,90.67,307453.0,90.37,90.68,90.36,90.67,307453.0
2020-09-02 15:15:00,90.67,90.67,90.49,90.54,294163.0,90.67,90.67,90.49,90.54,294163.0
2020-09-02 15:20:00,90.55,90.62,90.35,90.44,359889.0,90.55,90.62,90.35,90.44,359889.0
2020-09-02 15:25:00,90.44,90.54,90.33,90.36,243789.0,90.44,90.54,90.33,90.36,243789.0
2020-09-02 15:30:00,90.36,90.47,90.1,90.28,396764.0,90.36,90.47,90.1,90.28,396764.0
2020-09-02 15:35:00,90.27,90.35,90.14,90.28,306551.0,90.27,90.35,90.14,90.28,306551.0
2020-09-02 15:40:00,90.27,90.29,90.14,90.18,409095.0,90.27,90.29,90.14,90.18,409095.0
2020-09-02 15:45:00,90.18,90.32,90.06,90.27,444583.0,90.18,90.32,90.06,90.27,444583.0
2020-09-02 15:50:00,90.27,90.43,90.19,90.42,635459.0,90.27,90.43,90.19,90.42,635459.0
2020-09-02 15:55:00,90.42,90.45,90.2,90.2,918260.0,90.42,90.45,90.2,90.2,918260.0
2020-09-03 09:30:00,87.84,88.47,86.88,87.64,2181380.0,87.84,88.47,86.88,87.64,2181380.0
2020-09-03 09:35:00,87.65,88.25,87.4,88.24,1183929.0,87.65,88.25,87.4,88.24,1183929.0
2020-09-03 09:40:00,88.24,88.25,86.94,87.31,1127947.0,88.24,88.25,86.94,87.31,1127947.0
2020-09-03 09:45:00,87.3,87.77,86.89,87.63,1052273.0,87.3,87.77,86.89,87.63,1052273.0
2020-09-03 09:50:00,87.62,88.03,87.32,87.4,919132.0,87.62,88.03,87.32,87.4,919132.0
2020-09-03 09:55:00,87.4,87.63,87.16,87.34,774041.0,87.4,87.63,87.16,87.34,774041.0
2020-09-03 10:00:00,87.33,87.96,87.26,87.83,696019.0,87.33,87.96,87.26,87.83,696019.0
2020-09-03 10:05:00,87.84,87.85,87.53,87.59,686573.0,87.84,87.85,87.53,87.59,686573.0
2020-09-03 10:10:00,87.59,87.66,86.67,86.72,1349413.0,87.59,87.66,86.67,86.72,1349413.0
2020-09-03 10:15:00,86.73,86.73,85.38,85.49,2171607.0,86.73,86.73,85.38,85.49,2171607.0
2020-09-03 10:20:00,85.48,86.0,85.16,85.93,2361271.0,85.48,86.0,85.16,85.93,2361271.0
2020-09-03 10:25:00,85.93,86.12,85.58,85.92,1223612.0,85.93,86.12,85.58,85.92,1223612.0
2020-09-03 10:30:00,85.92,85.95,85.02,85.07,1282248.0,85.92,85.95,85.02,85.07,1282248.0
2020-09-03 10:35:00,85.07,85.58,85.02,85.13,1166304.0,85.07,85.58,85.02,85.13,1166304.0
2020-09-03 10:40:00,85.13,85.49,84.63,84.71,1525161.0,85.13,85.49,84.63,84.71,1525161.0
2020-09-03 10:45:00,84.72,84.95,83.63,84.08,1749004.0,84.72,84.95,83.63,84.08,1749004.0
2020-09-03 10:50:00,84.09,84.88,84.09,84.75,1429959.0,84.09,84.88,84.09,84.75,1429959.0
2020-09-03 10:55:00,84.75,84.99,84.24,84.61,1093776.0,84.75,84.99,84.24,84.61,1093776.0
2020-09-03 11:00:00,84.6,84.7,83.8,83.82,1114382.0,84.6,84.7,83.8,83.82,1114382.0
2020-09-03 11:05:00,83.82,84.28,83.5,83.96,1304441.0,83.82,84.28,83.5,83.96,1304441.0
2020-09-03 11:10:00,83.99,84.22,83.62,83.81,921465.0,83.99,84.22,83.62,83.81,921465.0
2020-09-03 11:15:00,83.79,83.79,82.69,82.72,1589616.0,83.79,83.79,82.69,82.72,1589616.0
2020-09-03 11:20:00,82.73,83.29,82.38,83.0,1590447.0,82.73,83.29,82.38,83.0,1590447.0
2020-09-03 11:25:00,83.0,83.55,82.71,83.48,1212245.0,83.0,83.55,82.71,83.48,1212245.0
2020-09-03 11:30:00,83.48,83.69,83.05,83.06,1162210.0,83.48,83.69,83.05,83.06,1162210.0
2020-09-03 11:35:00,83.08,83.67,82.43,83.54,1628707.0,83.08,83.67,82.43,83.54,1628707.0
2020-09-03 11:40:00,83.54,84.15,83.5,83.89,1334584.0,83.54,84.15,83.5,83.89,1334584.0
2020-09-03 11:45:00,83.91,84.47,83.82,84.2,1018890.0,83.91,84.47,83.82,84.2,1018890.0
2020-09-03 11:50:00,84.19,84.64,84.19,84.63,907745.0,84.19,84.64,84.19,84.63,907745.0
2020-09-03 11:55:00,84.64,84.64,83.63,83.87,1238908.0,84.64,84.64,83.63,83.87,1238908.0
2020-09-03 12:00:00,83.86,84.06,83.51,83.68,729268.0,83.86,84.06,83.51,83.68,729268.0
2020-09-03 12:05:00,83.68,83.78,83.27,83.39,621802.0,83.68,83.78,83.27,83.39,621802.0
2020-09-03 12:10:00,83.39,83.58,83.2,83.37,803686.0,83.39,83.58,83.2,83.37,803686.0
2020-09-03 12:15:00,83.37,83.53,82.96,83.24,856932.0,83.37,83.53,82.96,83.24,856932.0
2020-09-03 12:20:00,83.23,83.26,82.9,82.93,622143.0,83.23,83.26,82.9,82.93,622143.0
2020-09-03 12:25:00,82.92,83.2,82.86,83.07,638840.0,82.92,83.2,82.86,83.07,638840.0
2020-09-03 12:30:00,83.07,83.09,82.5,82.52,873128.0,83.07,83.09,82.5,82.52,873128.0
2020-09-03 12:35:00,82.53,83.11,82.5,83.09,819782.0,82.53,83.11,82.5,83.09,819782.0
2020-09-03 12:40:00,83.08,83.21,82.66,82.67,772397.0,83.08,83.21,82.66,82.67,772397.0
2020-09-03 12:45:00,82.66,83.1,82.54,82.56,683167.0,82.66,83.1,82.54,82.56,683167.0
2020-09-03 12:50:00,82.56,82.83,82.55,82.78,535386.0,82.56,82.83,82.55,82.78,535386.0
2020-09-03 12:55:00,82.76,82.94,82.48,82.6,761795.0,82.76,82.94,82.48,82.6,761795.0
2020-09-03 13:00:00,82.61,82.72,82.45,82.53,650078.0,82.61,82.72,82.45,82.53,650078.0
2020-09-03 13:05:00,82.55,82.85,82.49,82.79,646195.0,82.55,82.85,82.49,82.79,646195.0
2020-09-03 13:10:00,82.79,83.11,82.65,83.1,778814.0,82.79,83.11,82.65,83.1,778814.0
2020-09-03 13:15:00,83.09,83.09,82.49,82.64,884094.0,83.09,83.09,82.49,82.64,884094.0
2020-09-03 13:20:00,82.65,82.85,82.52,82.76,575204.0,82.65,82.85,82.52,82.76,575204.0
2020-09-03 13:25:00,82.76,83.44,82.65,83.37,646502.0,82.76,83.44,82.65,83.37,646502.0
2020-09-03 13:30:00,83.36,83.37,82.81,82.94,870676.0,83.36,83.37,82.81,82.94,870676.0
2020-09-03 13:35:00,82.94,83.28,82.78,82.86,699455.0,82.94,83.28,82.78,82.86,699455.0
2020-09-03 13:40:00,82.86,83.13,82.75,82.79,522842.0,82.86,83.13,82.75,82.79,522842.0
2020-09-03 13:45:00,82.77,82.96,82.57,82.59,499437.0,82.77,82.96,82.57,82.59,499437.0
2020-09-03 13:50:00,82.59,83.07,82.59,82.98,670114.0,82.59,83.07,82.59,82.98,670114.0
2020-09-03 13:55:00,82.97,82.99,82.73,82.79,404106.0,82.97,82.99,82.73,82.79,404106.0
2020-09-03 14:00:00,82.79,83.26,82.7,83.18,681090.0,82.79,83.26,82.7,83.18,681090.0
2020-09-03 14:05:00,83.19,83.3,83.0,83.17,514960.0,83.19,83.3,83.0,83.17,514960.0
2020-09-03 14:10:00,83.18,83.35,82.83,82.9,637940.0,83.18,83.35,82.83,82.9,637940.0
2020-09-03 14:15:00,82.91,82.95,82.59,82.63,707184.0,82.91,82.95,82.59,82.63,707184.0
2020-09-03 14:20:00,82.63,82.8,82.61,82.7,579358.0,82.63,82.8,82.61,82.7,579358.0
2020-09-03 14:25:00,82.69,82.91,82.53,82.9,706601.0,82.69,82.91,82.53,82.9,706601.0
2020-09-03 14:30:00,82.88,83.32,82.82,83.27,759604.0,82.88,83.32,82.82,83.27,759604.0
2020-09-03 14:35:00,83.26,83.49,83.24,83.29,830745.0,83.26,83.49,83.24,83.29,830745.0
2020-09-03 14:40:00,83.3,83.42,83.04,83.08,796438.0,83.3,83.42,83.04,83.08,796438.0
2020-09-03 14:45:00,83.07,83.37,82.87,82.97,701712.0,83.07,83.37,82.87,82.97,701712.0
2020-09-03 14:50:00,82.97,83.06,82.75,82.82,462006.0,82.97,83.06,82.75,82.82,462006.0
2020-09-03 14:55:00,82.82,82.82,82.41,82.44,946533.0,82.82,82.82,82.41,82.44,946533.0
2020-09-03 15:00:00,82.44,82.58,81.88,81.93,1289778.0,82.44,82.58,81.88,81.93,1289778.0
2020-09-03 15:05:00,81.93,82.44,81.8,82.13,1058905.0,81.93,82.44,81.8,82.13,1058905.0
2020-09-03 15:10:00,82.12,82.38,81.98,82.35,615661.0,82.12,82.38,81.98,82.35,615661.0
2020-09-03 15:15:00,82.35,82.5,82.09,82.14,603023.0,82.35,82.5,82.09,82.14,603023.0
2020-09-03 15:20:00,82.13,82.19,81.81,81.91,750287.0,82.13,82.19,81.81,81.91,750287.0
2020-09-03 15:25:00,81.92,82.12,81.59,81.7,937145.0,81.92,82.12,81.59,81.7,937145.0
2020-09-03 15:30:00,81.7,82.02,81.6,81.79,865959.0,81.7,82.02,81.6,81.79,865959.0
2020-09-03 15:35:00,81.78,82.36,81.77,82.19,1007644.0,81.78,82.36,81.77,82.19,1007644.0
2020-09-03 15:40:00,82.17,82.56,82.05,82.55,859082.0,82.17,82.56,82.05,82.55,859082.0
2020-09-03 15:45:00,82.56,82.66,82.15,82.24,1008877.0,82.56,82.66,82.15,82.24,1008877.0
2020-09-03 15:50:00,82.23,82.5,82.08,82.31,1093630.0,82.23,82.5,82.08,82.31,1093630.0
2020-09-03 15:55:00,82.31,82.59,82.23,82.54,1364772.0,82.31,82.59,82.23,82.54,1364772.0
2020-09-04 09:30:00,81.43,84.37,81.35,84.02,3408102.0,81.43,84.37,81.35,84.02,3408102.0
2020-09-04 09:35:00,84.0,84.39,83.25,83.62,1921711.0,84.0,84.39,83.25,83.62,1921711.0
2020-09-04 09:40:00,83.62,83.77,82.16,82.28,1478938.0,83.62,83.77,82.16,82.28,1478938.0
2020-09-04 09:45:00,82.33,82.4,80.66,81.21,2426322.0,82.33,82.4,80.66,81.21,2426322.0
2020-09-04 09:50:00,81.19,81.69,80.3,80.44,1945864.0,81.19,81.69,80.3,80.44,1945864.0
2020-09-04 09:55:00,80.44,80.59,79.12,80.05,2589211.0,80.44,80.59,79.12,80.05,2589211.0
2020-09-04 10:00:00,80.07,81.1,79.66,80.9,1648381.0,80.07,81.1,79.66,80.9,1648381.0
2020-09-04 10:05:00,80.9,80.91,79.92,80.15,1179184.0,80.9,80.91,79.92,80.15,1179184.0
2020-09-04 10:10:00,80.15,80.37,78.7,78.72,1873236.0,80.15,80.37,78.7,78.72,1873236.0
2020-09-04 10:15:00,78.7,79.16,78.26,78.53,1596411.0,78.7,79.16,78.26,78.53,1596411.0
2020-09-04 10:20:00,78.53,79.44,78.38,78.46,1473195.0,78.53,79.44,78.38,78.46,1473195.0
2020-09-04 10:25:00,78.47,78.68,77.59,77.73,1697037.0,78.47,78.68,77.59,77.73,1697037.0
2020-09-04 10:30:00,77.74,78.15,77.21,77.36,1257110.0,77.74,78.15,77.21,77.36,1257110.0
2020-09-04 10:35:00,77.34,77.82,76.79,77.73,1584306.0,77.34,77.82,76.79,77.73,1584306.0
2020-09-04 10:40:00,77.7,77.7,76.33,76.46,1371168.0,77.7,77.7,76.33,76.46,1371168.0
2020-09-04 10:45:00,76.44,77.6,76.35,77.51,1155125.0,76.44,77.6,76.35,77.51,1155125.0
2020-09-04 10:50:00,77.51,78.08,77.03,77.97,1041950.0,77.51,78.08,77.03,77.97,1041950.0
2020-09-04 10:55:00,77.97,79.0,77.79,78.67,1484704.0,77.97,79.0,77.79,78.67,1484704.0
2020-09-04 11:00:00,78.69,78.81,77.76,78.42,1143514.0,78.69,78.81,77.76,78.42,1143514.0
2020-09-04 11:05:00,78.43,78.72,78.04,78.11,608368.0,78.43,78.72,78.04,78.11,608368.0
2020-09-04 11:10:00,78.12,78.92,78.05,78.79,683859.0,78.12,78.92,78.05,78.79,683859.0
2020-09-04 11:15:00,78.79,79.15,78.61,79.04,1046229.0,78.79,79.15,78.61,79.04,1046229.0
2020-09-04 11:20:00,79.04,79.18,78.73,78.8,686961.0,79.04,79.18,78.73,78.8,686961.0
2020-09-04 11:25:00,78.82,78.85,78.13,78.53,835040.0,78.82,78.85,78.13,78.53,835040.0
2020-09-04 11:30:00,78.53,79.25,78.52,79.22,752676.0,78.53,79.25,78.52,79.22,752676.0
2020-09-04 11:35:00,79.2,79.68,79.02,79.52,813179.0,79.2,79.68,79.02,79.52,813179.0
2020-09-04 11:40:00,79.53,79.92,79.34,79.56,985321.0,79.53,79.92,79.34,79.56,985321.0
2020-09-04 11:45:00,79.55,80.22,79.53,80.12,1063684.0,79.55,80.22,79.53,80.12,1063684.0
2020-09-04 11:50:00,80.1,80.87,79.98,80.69,1141396.0,80.1,80.87,79.98,80.69,1141396.0
2020-09-04 11:55:00,80.67,81.12,80.32,81.08,1126316.0,80.67,81.12,80.32,81.08,1126316.0
2020-09-04 12:00:00,81.06,81.31,80.87,80.88,975199.0,81.06,81.31,80.87,80.88,975199.0
2020-09-04 12:05:00,80.89,81.1,80.39,80.44,852360.0,80.89,81.1,80.39,80.44,852360.0
2020-09-04 12:10:00,80.43,80.72,80.3,80.59,692414.0,80.43,80.72,80.3,80.59,692414.0
2020-09-04 12:15:00,80.61,80.85,80.42,80.52,571970.0,80.61,80.85,80.42,80.52,571970.0
2020-09-04 12:20:00,80.51,80.85,80.47,80.73,426689.0,80.51,80.85,80.47,80.73,426689.0
2020-09-04 12:25:00,80.74,81.5,80.66,81.42,861303.0,80.74,81.5,80.66,81.42,861303.0
2020-09-04 12:30:00,81.42,81.54,81.13,81.49,655799.0,81.42,81.54,81.13,81.49,655799.0
2020-09-04 12:35:00,81.51,81.73,81.16,81.21,694371.0,81.51,81.73,81.16,81.21,694371.0
2020-09-04 12:40:00,81.21,81.45,80.87,80.92,664095.0,81.21,81.45,80.87,80.92,664095.0
2020-09-04 12:45:00,80.94,81.04,80.57,80.59,534188.0,80.94,81.04,80.57,80.59,534188.0
2020-09-04 12:50:00,80.61,80.74,80.16,80.34,660084.0,80.61,80.74,80.16,80.34,660084.0
2020-09-04 12:55:00,80.34,80.42,79.97,80.4,647879.0,80.34,80.42,79.97,80.4,647879.0
2020-09-04 13:00:00,80.41,80.42,79.77,79.88,604620.0,80.41,80.42,79.77,79.88,604620.0
2020-09-04 13:05:00,79.9,80.07,79.63,80.04,548835.0,79.9,80.07,79.63,80.04,548835.0
2020-09-04 13:10:00,80.03,80.08,79.62,79.81,396456.0,80.03,80.08,79.62,79.81,396456.0
2020-09-04 13:15:00,79.82,79.86,79.39,79.44,646373.0,79.82,79.86,79.39,79.44,646373.0
2020-09-04 13:20:00,79.45,79.83,79.45,79.52,623970.0,79.45,79.83,79.45,79.52,623970.0
2020-09-04 13:25:00,79.53,79.87,79.51,79.63,385323.0,79.53,79.87,79.51,79.63,385323.0
2020-09-04 13:30:00,79.63,79.68,79.43,79.63,371860.0,79.63,79.68,79.43,79.63,371860.0
2020-09-04 13:35:00,79.64,80.34,79.59,80.33,478613.0,79.64,80.34,79.59,80.33,478613.0
2020-09-04 13:40:00,80.32,80.4,80.0,80.14,507436.0,80.32,80.4,80.0,80.14,507436.0
2020-09-04 13:45:00,80.13,80.49,80.07,80.24,460610.0,80.13,80.49,80.07,80.24,460610.0
2020-09-04 13:50:00,80.24,80.33,79.91,80.28,369666.0,80.24,80.33,79.91,80.28,369666.0
2020-09-04 13:55:00,80.31,80.56,80.22,80.36,473551.0,80.31,80.56,80.22,80.36,473551.0
2020-09-04 14:00:00,80.34,80.53,80.21,80.27,382191.0,80.34,80.53,80.21,80.27,382191.0
2020-09-04 14:05:00,80.29,80.55,80.18,80.35,376330.0,80.29,80.55,80.18,80.35,376330.0
2020-09-04 14:10:00,80.35,80.37,80.05,80.07,272830.0,80.35,80.37,80.05,80.07,272830.0
2020-09-04 14:15:00,80.08,80.72,80.04,80.56,423860.0,80.08,80.72,80.04,80.56,423860.0
2020-09-04 14:20:00,80.56,80.82,80.46,80.7,441637.0,80.56,80.82,80.46,80.7,441637.0
2020-09-04 14:25:00,80.69,80.93,80.66,80.89,368715.0,80.69,80.93,80.66,80.89,368715.0
2020-09-04 14:30:00,80.87,80.92,80.47,80.78,696956.0,80.87,80.92,80.47,80.78,696956.0
2020-09-04 14:35:00,80.78,81.38,80.76,81.35,713393.0,80.78,81.38,80.76,81.35,713393.0
2020-09-04 14:40:00,81.34,81.6,81.23,81.31,679893.0,81.34,81.6,81.23,81.31,679893.0
2020-09-04 14:45:00,81.31,81.76,81.31,81.43,604298.0,81.31,81.76,81.31,81.43,604298.0
2020-09-04 14:50:00,81.42,81.67,81.26,81.47,470221.0,81.42,81.67,81.26,81.47,470221.0
2020-09-04 14:55:00,81.5,82.24,81.5,82.08,941539.0,81.5,82.24,81.5,82.08,941539.0
2020-09-04 15:00:00,82.06,82.23,81.76,82.14,874223.0,82.06,82.23,81.76,82.14,874223.0
2020-09-04 15:05:00,82.14,82.65,82.03,82.61,878328.0,82.14,82.65,82.03,82.61,878328.0
2020-09-04 15:10:00,82.61,82.65,82.05,82.07,946579.0,82.61,82.65,82.05,82.07,946579.0
2020-09-04 15:15:00,82.07,82.73,82.06,82.54,796322.0,82.07,82.73,82.06,82.54,796322.0
2020-09-04 15:20:00,82.54,83.23,82.5,83.15,1061628.0,82.54,83.23,82.5,83.15,1061628.0
2020-09-04 15:25:00,83.16,83.22,82.88,82.99,726589.0,83.16,83.22,82.88,82.99,726589.0
2020-09-04 15:30:00,82.96,82.97,82.37,82.62,838736.0,82.96,82.97,82.37,82.62,838736.0
2020-09-04 15:35:00,82.64,82.78,82.05,82.16,871176.0,82.64,82.78,82.05,82.16,871176.0
2020-09-04 15:40:00,82.16,82.31,81.81,82.01,645305.0,82.16,82.31,81.81,82.01,645305.0
2020-09-04 15:45:00,82.01,82.45,81.91,81.98,732067.0,82.01,82.45,81.91,81.98,732067.0
2020-09-04 15:50:00,81.97,82.36,81.92,82.29,653841.0,81.97,82.36,81.92,82.29,653841.0
2020-09-04 15:55:00,82.3,82.45,82.0,82.0,1172448.0,82.3,82.45,82.0,82.0,1172448.0
2020-09-08 09:30:00,78.05,80.1,78.0,79.54,2449953.0,78.05,80.1,78.0,79.54,2449953.0
2020-09-08 09:35:00,79.56,80.49,79.35,79.79,1474637.0,79.56,80.49,79.35,79.79,1474637.0
2020-09-08 09:40:00,79.77,79.78,78.26,78.87,1457596.0,79.77,79.78,78.26,78.87,1457596.0
2020-09-08 09:45:00,78.87,80.23,78.72,79.69,1729957.0,78.87,80.23,78.72,79.69,1729957.0
2020-09-08 09:50:00,79.67,80.52,79.43,79.9,1386369.0,79.67,80.52,79.43,79.9,1386369.0
2020-09-08 09:55:00,79.88,80.42,79.81,80.41,963674.0,79.88,80.42,79.81,80.41,963674.0
2020-09-08 10:00:00,80.41,80.65,79.95,80.34,1096292.0,80.41,80.65,79.95,80.34,1096292.0
2020-09-08 10:05:00,80.36,80.99,80.02,80.83,926297.0,80.36,80.99,80.02,80.83,926297.0
2020-09-08 10:10:00,80.81,81.06,80.6,80.88,820024.0,80.81,81.06,80.6,80.88,820024.0
2020-09-08 10:15:00,80.88,81.35,80.76,81.08,881776.0,80.88,81.35,80.76,81.08,881776.0
2020-09-08 10:20:00,81.05,81.47,80.65,81.34,781380.0,81.05,81.47,80.65,81.34,781380.0
2020-09-08 10:25:00,81.38,81.6,81.15,81.36,563552.0,81.38,81.6,81.15,81.36,563552.0
2020-09-08 10:30:00,81.4,81.88,80.82,81.07,1093518.0,81.4,81.88,80.82,81.07,1093518.0
2020-09-08 10:35:00,81.1,81.13,80.52,80.94,903246.0,81.1,81.13,80.52,80.94,903246.0
2020-09-08 10:40:00,80.98,81.0,80.26,80.74,940643.0,80.98,81.0,80.26,80.74,940643.0
2020-09-08 10:45:00,80.74,80.85,80.26,80.29,509114.0,80.74,80.85,80.26,80.29,509114.0
2020-09-08 10:50:00,80.28,80.96,80.21,80.77,628543.0,80.28,80.96,80.21,80.77,628543.0
2020-09-08 10:55:00,80.77,81.17,80.65,80.94,585747.0,80.77,81.17,80.65,80.94,585747.0
2020-09-08 11:00:00,80.95,80.98,80.46,80.66,769549.0,80.95,80.98,80.46,80.66,769549.0
2020-09-08 11:05:00,80.66,80.95,80.56,80.77,423932.0,80.66,80.95,80.56,80.77,423932.0
2020-09-08 11:10:00,80.76,81.35,80.73,81.16,676582.0,80.76,81.35,80.73,81.16,676582.0
2020-09-08 11:15:00,81.15,81.36,81.01,81.2,439431.0,81.15,81.36,81.01,81.2,439431.0
2020-09-08 11:20:00,81.22,81.25,80.41,80.56,557938.0,81.22,81.25,80.41,80.56,557938.0
2020-09-08 11:25:00,80.57,80.62,80.25,80.49,556668.0,80.57,80.62,80.25,80.49,556668.0
2020-09-08 11:30:00,80.49,80.58,79.88,80.05,660285.0,80.49,80.58,79.88,80.05,660285.0
2020-09-08 11:35:00,80.06,80.15,79.81,79.95,462769.0,80.06,80.15,79.81,79.95,462769.0
2020-09-08 11:40:00,79.93,80.18,79.67,80.14,556928.0,79.93,80.18,79.67,80.14,556928.0
2020-09-08 11:45:00,80.13,80.28,79.95,80.24,555418.0,80.13,80.28,79.95,80.24,555418.0
2020-09-08 11:50:00,80.24,80.29,79.95,79.99,503696.0,80.24,80.29,79.95,79.99,503696.0
2020-09-08 11:55:00,79.99,80.41,79.95,80.32,567858.0,79.99,80.41,79.95,80.32,567858.0
2020-09-08 12:00:00,80.33,80.71,80.24,80.6,569630.0,80.33,80.71,80.24,80.6,569630.0
2020-09-08 12:05:00,80.61,80.73,80.52,80.58,628426.0,80.61,80.73,80.52,80.58,628426.0
2020-09-08 12:10:00,80.58,80.68,80.21,80.22,470896.0,80.58,80.68,80.21,80.22,470896.0
2020-09-08 12:15:00,80.23,80.46,80.05,80.21,486894.0,80.23,80.46,80.05,80.21,486894.0
2020-09-08 12:20:00,80.22,80.56,80.08,80.49,324848.0,80.22,80.56,80.08,80.49,324848.0
2020-09-08 12:25:00,80.48,80.54,80.06,80.09,481972.0,80.48,80.54,80.06,80.09,481972.0
2020-09-08 12:30:00,80.09,80.49,79.97,80.31,362831.0,80.09,80.49,79.97,80.31,362831.0
2020-09-08 12:35:00,80.31,80.55,80.12,80.43,314854.0,80.31,80.55,80.12,80.43,314854.0
2020-09-08 12:40:00,80.44,80.48,80.15,80.23,798210.0,80.44,80.48,80.15,80.23,798210.0
2020-09-08 12:45:00,80.24,80.69,80.19,80.57,504633.0,80.24,80.69,80.19,80.57,504633.0
2020-09-08 12:50:00,80.54,80.86,80.44,80.64,374697.0,80.54,80.86,80.44,80.64,374697.0
2020-09-08 12:55:00,80.65,80.75,80.5,80.73,296537.0,80.65,80.75,80.5,80.73,296537.0
2020-09-08 13:00:00,80.72,80.77,80.26,80.27,329566.0,80.72,80.77,80.26,80.27,329566.0
2020-09-08 13:05:00,80.26,80.3,79.95,79.97,584654.0,80.26,80.3,79.95,79.97,584654.0
2020-09-08 13:10:00,79.98,80.2,79.92,80.18,540067.0,79.98,80.2,79.92,80.18,540067.0
2020-09-08 13:15:00,80.18,80.27,80.01,80.1,352153.0,80.18,80.27,80.01,80.1,352153.0
2020-09-08 13:20:00,80.1,80.14,79.95,80.03,339140.0,80.1,80.14,79.95,80.03,339140.0
2020-09-08 13:25:00,80.04,80.12,79.76,79.81,403843.0,80.04,80.12,79.76,79.81,403843.0
2020-09-08 13:30:00,79.8,80.11,79.68,80.06,371735.0,79.8,80.11,79.68,80.06,371735.0
2020-09-08 13:35:00,80.07,80.19,79.95,80.1,254458.0,80.07,80.19,79.95,80.1,254458.0
2020-09-08 13:40:00,80.09,80.35,80.02,80.22,293901.0,80.09,80.35,80.02,80.22,293901.0
2020-09-08 13:45:00,80.22,80.39,80.16,80.37,280840.0,80.22,80.39,80.16,80.37,280840.0
2020-09-08 13:50:00,80.35,80.4,80.08,80.28,288438.0,80.35,80.4,80.08,80.28,288438.0
2020-09-08 13:55:00,80.25,80.28,79.96,80.09,256144.0,80.25,80.28,79.96,80.09,256144.0
2020-09-08 14:00:00,80.1,80.22,79.83,79.83,303879.0,80.1,80.22,79.83,79.83,303879.0
2020-09-08 14:05:00,79.82,79.88,79.7,79.75,375555.0,79.82,79.88,79.7,79.75,375555.0
2020-09-08 14:10:00,79.75,79.81,79.56,79.61,376645.0,79.75,79.81,79.56,79.61,376645.0
2020-09-08 14:15:00,79.62,79.69,79.26,79.27,584419.0,79.62,79.69,79.26,79.27,584419.0
2020-09-08 14:20:00,79.27,79.59,79.24,79.31,571098.0,79.27,79.59,79.24,79.31,571098.0
2020-09-08 14:25:00,79.3,79.47,79.27,79.32,333174.0,79.3,79.47,79.27,79.32,333174.0
2020-09-08 14:30:00,79.33,79.59,79.18,79.59,484640.0,79.33,79.59,79.18,79.59,484640.0
2020-09-08 14:35:00,79.57,79.66,79.11,79.23,536920.0,79.57,79.66,79.11,79.23,536920.0
2020-09-08 14:40:00,79.23,79.28,79.01,79.03,533638.0,79.23,79.28,79.01,79.03,533638.0
2020-09-08 14:45:00,79.03,79.33,78.92,79.16,660405.0,79.03,79.33,78.92,79.16,660405.0
2020-09-08 14:50:00,79.16,79.24,78.68,78.9,645933.0,79.16,79.24,78.68,78.9,645933.0
2020-09-08 14:55:00,78.9,79.51,78.77,79.34,614839.0,78.9,79.51,78.77,79.34,614839.0
2020-09-08 15:00:00,79.33,79.33,78.7,78.76,477554.0,79.33,79.33,78.7,78.76,477554.0
2020-09-08 15:05:00,78.76,78.94,78.57,78.77,451850.0,78.76,78.94,78.57,78.77,451850.0
2020-09-08 15:10:00,78.78,79.19,78.76,79.09,509557.0,78.78,79.19,78.76,79.09,509557.0
2020-09-08 15:15:00,79.06,79.23,78.81,78.99,378535.0,79.06,79.23,78.81,78.99,378535.0
2020-09-08 15:20:00,78.97,79.25,78.94,79.12,397781.0,78.97,79.25,78.94,79.12,397781.0
2020-09-08 15:25:00,79.11,79.53,79.03,79.5,566294.0,79.11,79.53,79.03,79.5,566294.0
2020-09-08 15:30:00,79.48,79.74,79.34,79.46,593167.0,79.48,79.74,79.34,79.46,593167.0
2020-09-08 15:35:00,79.45,79.72,79.37,79.41,511775.0,79.45,79.72,79.37,79.41,511775.0
2020-09-08 15:40:00,79.41,79.52,79.07,79.08,481376.0,79.41,79.52,79.07,79.08,481376.0
2020-09-08 15:45:00,79.08,79.16,78.6,78.87,706246.0,79.08,79.16,78.6,78.87,706246.0
2020-09-08 15:50:00,78.86,78.87,78.56,78.69,568895.0,78.86,78.87,78.56,78.69,568895.0
2020-09-08 15:55:00,78.69,78.76,78.58,78.69,879085.0,78.69,78.76,78.58,78.69,879085.0
2020-09-09 09:30:00,81.4,81.41,80.16,80.69,1865932.0,81.4,81.41,80.16,80.69,1865932.0
2020-09-09 09:35:00,80.68,81.26,80.17,80.19,1182508.0,80.68,81.26,80.17,80.19,1182508.0
2020-09-09 09:40:00,80.19,80.54,80.05,80.25,979078.0,80.19,80.54,80.05,80.25,979078.0
2020-09-09 09:45:00,80.26,80.37,79.68,79.89,1107658.0,80.26,80.37,79.68,79.89,1107658.0
2020-09-09 09:50:00,79.89,79.89,79.31,79.74,1051118.0,79.89,79.89,79.31,79.74,1051118.0
2020-09-09 09:55:00,79.72,79.95,79.28,79.53,789121.0,79.72,79.95,79.28,79.53,789121.0
2020-09-09 10:00:00,79.55,80.05,79.51,79.95,971856.0,79.55,80.05,79.51,79.95,971856.0
2020-09-09 10:05:00,79.96,80.08,79.61,79.67,611395.0,79.96,80.08,79.61,79.67,611395.0
2020-09-09 10:10:00,79.67,79.93,79.32,79.9,722113.0,79.67,79.93,79.32,79.9,722113.0
2020-09-09 10:15:00,79.92,80.18,79.82,79.95,931917.0,79.92,80.18,79.82,79.95,931917.0
2020-09-09 10:20:00,79.97,80.18,79.78,79.86,519619.0,79.97,80.18,79.78,79.86,519619.0
2020-09-09 10:25:00,79.88,80.77,79.85,80.63,1042827.0,79.88,80.77,79.85,80.63,1042827.0
2020-09-09 10:30:00,80.62,80.81,80.46,80.57,683151.0,80.62,80.81,80.46,80.57,683151.0
2020-09-09 10:35:00,80.59,81.32,80.54,81.27,924035.0,80.59,81.32,80.54,81.27,924035.0
2020-09-09 10:40:00,81.26,81.37,81.06,81.16,878585.0,81.26,81.37,81.06,81.16,878585.0
2020-09-09 10:45:00,81.16,81.67,81.16,81.4,1216279.0,81.16,81.67,81.16,81.4,1216279.0
2020-09-09 10:50:00,81.39,81.52,81.07,81.19,684498.0,81.39,81.52,81.07,81.19,684498.0
2020-09-09 10:55:00,81.21,81.42,81.07,81.26,636621.0,81.21,81.42,81.07,81.26,636621.0
2020-09-09 11:00:00,81.27,81.68,81.27,81.58,595867.0,81.27,81.68,81.27,81.58,595867.0
2020-09-09 11:05:00,81.58,81.74,81.07,81.1,954060.0,81.58,81.74,81.07,81.1,954060.0
2020-09-09 11:10:00,81.12,81.16,80.77,80.94,863010.0,81.12,81.16,80.77,80.94,863010.0
2020-09-09 11:15:00,80.95,81.05,80.5,80.73,712676.0,80.95,81.05,80.5,80.73,712676.0
2020-09-09 11:20:00,80.73,80.96,80.61,80.9,480018.0,80.73,80.96,80.61,80.9,480018.0
2020-09-09 11:25:00,80.91,81.0,80.8,80.88,271432.0,80.91,81.0,80.8,80.88,271432.0
2020-09-09 11:30:00,80.89,80.94,80.62,80.73,276528.0,80.89,80.94,80.62,80.73,276528.0
2020-09-09 11:35:00,80.72,80.98,80.69,80.87,330501.0,80.72,80.98,80.69,80.87,330501.0
2020-09-09 11:40:00,80.87,80.89,80.58,80.77,322668.0,80.87,80.89,80.58,80.77,322668.0
2020-09-09 11:45:00,80.77,81.05,80.76,81.0,452906.0,80.77,81.05,80.76,81.0,452906.0
2020-09-09 11:50:00,81.0,81.04,80.87,80.98,314691.0,81.0,81.04,80.87,80.98,314691.0
2020-09-09 11:55:00,80.99,81.02,80.67,80.82,433745.0,80.99,81.02,80.67,80.82,433745.0
2020-09-09 12:00:00,80.82,80.95,80.71,80.89,256440.0,80.82,80.95,80.71,80.89,256440.0
2020-09-09 12:05:00,80.9,81.36,80.84,81.36,521882.0,80.9,81.36,80.84,81.36,521882.0
2020-09-09 12:10:00,81.36,81.58,81.31,81.54,809440.0,81.36,81.58,81.31,81.54,809440.0
2020-09-09 12:15:00,81.54,81.82,81.39,81.74,690746.0,81.54,81.82,81.39,81.74,690746.0
2020-09-09 12:20:00,81.74,81.82,81.63,81.67,610136.0,81.74,81.82,81.63,81.67,610136.0
2020-09-09 12:25:00,81.67,82.07,81.63,81.98,764583.0,81.67,82.07,81.63,81.98,764583.0
2020-09-09 12:30:00,81.99,82.14,81.85,81.95,559469.0,81.99,82.14,81.85,81.95,559469.0
2020-09-09 12:35:00,81.94,81.98,81.74,81.83,400327.0,81.94,81.98,81.74,81.83,400327.0
2020-09-09 12:40:00,81.84,82.09,81.82,82.08,413909.0,81.84,82.09,81.82,82.08,413909.0
2020-09-09 12:45:00,82.08,82.29,82.02,82.22,514538.0,82.08,82.29,82.02,82.22,514538.0
2020-09-09 12:50:00,82.22,82.25,82.03,82.08,372814.0,82.22,82.25,82.03,82.08,372814.0
2020-09-09 12:55:00,82.08,82.3,82.07,82.29,390526.0,82.08,82.3,82.07,82.29,390526.0
2020-09-09 13:00:00,82.29,82.39,82.15,82.32,455679.0,82.29,82.39,82.15,82.32,455679.0
2020-09-09 13:05:00,82.32,82.44,82.17,82.24,374478.0,82.32,82.44,82.17,82.24,374478.0
2020-09-09 13:10:00,82.25,82.26,82.01,82.14,344684.0,82.25,82.26,82.01,82.14,344684.0
2020-09-09 13:15:00,82.14,82.14,81.68,81.71,540779.0,82.14,82.14,81.68,81.71,540779.0
2020-09-09 13:20:00,81.71,81.94,81.71,81.84,340030.0,81.71,81.94,81.71,81.84,340030.0
2020-09-09 13:25:00,81.84,82.08,81.76,81.9,381319.0,81.84,82.08,81.76,81.9,381319.0
2020-09-09 13:30:00,81.9,81.93,81.53,81.72,421090.0,81.9,81.93,81.53,81.72,421090.0
2020-09-09 13:35:00,81.73,81.78,81.51,81.58,533266.0,81.73,81.78,81.51,81.58,533266.0
2020-09-09 13:40:00,81.59,81.6,81.04,81.04,885629.0,81.59,81.6,81.04,81.04,885629.0
2020-09-09 13:45:00,81.04,81.32,81.01,81.31,708681.0,81.04,81.32,81.01,81.31,708681.0
2020-09-09 13:50:00,81.3,81.35,81.19,81.32,448166.0,81.3,81.35,81.19,81.32,448166.0
2020-09-09 13:55:00,81.3,81.35,80.93,80.97,465789.0,81.3,81.35,80.93,80.97,465789.0
2020-09-09 14:00:00,81.0,81.24,80.96,81.14,361668.0,81.0,81.24,80.96,81.14,361668.0
2020-09-09 14:05:00,81.13,81.38,81.09,81.22,376885.0,81.13,81.38,81.09,81.22,376885.0
2020-09-09 14:10:00,81.22,81.39,81.22,81.27,217417.0,81.22,81.39,81.22,81.27,217417.0
2020-09-09 14:15:00,81.28,81.56,81.24,81.5,394739.0,81.28,81.56,81.24,81.5,394739.0
2020-09-09 14:20:00,81.5,81.54,81.25,81.27,297677.0,81.5,81.54,81.25,81.27,297677.0
2020-09-09 14:25:00,81.27,81.38,81.08,81.29,435989.0,81.27,81.38,81.08,81.29,435989.0
2020-09-09 14:30:00,81.3,81.62,81.3,81.62,494360.0,81.3,81.62,81.3,81.62,494360.0
2020-09-09 14:35:00,81.61,81.7,81.56,81.64,634404.0,81.61,81.7,81.56,81.64,634404.0
2020-09-09 14:40:00,81.65,81.75,81.61,81.69,319401.0,81.65,81.75,81.61,81.69,319401.0
2020-09-09 14:45:00,81.71,81.75,81.56,81.66,512149.0,81.71,81.75,81.56,81.66,512149.0
2020-09-09 14:50:00,81.67,81.9,81.56,81.88,420433.0,81.67,81.9,81.56,81.88,420433.0
2020-09-09 14:55:00,81.88,81.92,81.75,81.82,334515.0,81.88,81.92,81.75,81.82,334515.0
2020-09-09 15:00:00,81.8,82.04,81.8,82.0,310958.0,81.8,82.04,81.8,82.0,310958.0
2020-09-09 15:05:00,82.0,82.12,81.96,82.09,281363.0,82.0,82.12,81.96,82.09,281363.0
2020-09-09 15:10:00,82.09,82.1,81.87,81.9,378784.0,82.09,82.1,81.87,81.9,378784.0
2020-09-09 15:15:00,81.91,82.21,81.9,82.13,475525.0,81.91,82.21,81.9,82.13,475525.0
2020-09-09 15:20:00,82.13,82.19,82.03,82.15,359787.0,82.13,82.19,82.03,82.15,359787.0
2020-09-09 15:25:00,82.15,82.23,82.06,82.17,443244.0,82.15,82.23,82.06,82.17,443244.0
2020-09-09 15:30:00,82.19,82.29,82.06,82.25,423893.0,82.19,82.29,82.06,82.25,423893.0
2020-09-09 15:35:00,82.25,82.29,81.84,81.84,660147.0,82.25,82.29,81.84,81.84,660147.0
2020-09-09 15:40:00,81.85,81.95,81.73,81.91,616546.0,81.85,81.95,81.73,81.91,616546.0
2020-09-09 15:45:00,81.88,81.91,81.64,81.74,433859.0,81.88,81.91,81.64,81.74,433859.0
2020-09-09 15:50:00,81.74,82.1,81.58,82.08,776169.0,81.74,82.1,81.58,82.08,776169.0
2020-09-09 15:55:00,82.09,82.1,81.87,81.89,999984.0,82.09,82.1,81.87,81.89,999984.0
2020-09-10 09:30:00,83.05,83.31,82.2,82.58,1787760.0,83.05,83.31,82.2,82.58,1787760.0
2020-09-10 09:35:00,82.56,82.66,82.05,82.11,1087980.0,82.56,82.66,82.05,82.11,1087980.0
2020-09-10 09:40:00,82.14,82.2,81.69,81.88,1102964.0,82.14,82.2,81.69,81.88,1102964.0
2020-09-10 09:45:00,81.89,82.14,81.43,81.48,1252725.0,81.89,82.14,81.43,81.48,1252725.0
2020-09-10 09:50:00,81.48,81.66,81.09,81.62,1468470.0,81.48,81.66,81.09,81.62,1468470.0
2020-09-10 09:55:00,81.62,81.75,81.33,81.52,1060893.0,81.62,81.75,81.33,81.52,1060893.0
2020-09-10 10:00:00,81.54,81.96,81.48,81.84,935662.0,81.54,81.96,81.48,81.84,935662.0
2020-09-10 10:05:00,81.84,82.28,81.79,82.19,821402.0,81.84,82.28,81.79,82.19,821402.0
2020-09-10 10:10:00,82.2,82.23,81.76,82.11,815915.0,82.2,82.23,81.76,82.11,815915.0
2020-09-10 10:15:00,82.1,82.26,81.86,81.91,583793.0,82.1,82.26,81.86,81.91,583793.0
2020-09-10 10:20:00,81.91,82.07,81.6,81.62,562811.0,81.91,82.07,81.6,81.62,562811.0
2020-09-10 10:25:00,81.6,81.75,81.38,81.55,752109.0,81.6,81.75,81.38,81.55,752109.0
2020-09-10 10:30:00,81.54,82.23,81.54,82.2,690383.0,81.54,82.23,81.54,82.2,690383.0
2020-09-10 10:35:00,82.21,82.23,82.01,82.08,392925.0,82.21,82.23,82.01,82.08,392925.0
2020-09-10 10:40:00,82.08,82.12,81.59,81.63,478993.0,82.08,82.12,81.59,81.63,478993.0
2020-09-10 10:45:00,81.64,81.71,80.73,80.95,1066764.0,81.64,81.71,80.73,80.95,1066764.0
2020-09-10 10:50:00,80.95,81.39,80.91,81.13,737949.0,80.95,81.39,80.91,81.13,737949.0
2020-09-10 10:55:00,81.13,81.27,80.51,80.64,746718.0,81.13,81.27,80.51,80.64,746718.0
2020-09-10 11:00:00,80.64,81.19,80.35,81.18,866380.0,80.64,81.19,80.35,81.18,866380.0
2020-09-10 11:05:00,81.19,81.43,81.07,81.26,586401.0,81.19,81.43,81.07,81.26,586401.0
2020-09-10 11:10:00,81.24,81.49,81.05,81.41,523903.0,81.24,81.49,81.05,81.41,523903.0
2020-09-10 11:15:00,81.4,81.45,80.85,81.27,571841.0,81.4,81.45,80.85,81.27,571841.0
2020-09-10 11:20:00,81.28,81.66,81.27,81.66,626855.0,81.28,81.66,81.27,81.66,626855.0
2020-09-10 11:25:00,81.65,81.75,81.44,81.66,607458.0,81.65,81.75,81.44,81.66,607458.0
2020-09-10 11:30:00,81.64,81.72,81.44,81.47,431196.0,81.64,81.72,81.44,81.47,431196.0
2020-09-10 11:35:00,81.48,81.7,81.47,81.66,295354.0,81.48,81.7,81.47,81.66,295354.0
2020-09-10 11:40:00,81.65,81.98,81.59,81.89,447866.0,81.65,81.98,81.59,81.89,447866.0
2020-09-10 11:45:00,81.89,81.94,81.52,81.73,448272.0,81.89,81.94,81.52,81.73,448272.0
2020-09-10 11:50:00,81.73,81.75,81.48,81.49,236457.0,81.73,81.75,81.48,81.49,236457.0
2020-09-10 11:55:00,81.49,81.5,81.14,81.24,438626.0,81.49,81.5,81.14,81.24,438626.0
2020-09-10 12:00:00,81.25,81.38,80.91,81.03,582462.0,81.25,81.38,80.91,81.03,582462.0
2020-09-10 12:05:00,81.04,81.25,80.97,81.09,329730.0,81.04,81.25,80.97,81.09,329730.0
2020-09-10 12:10:00,81.07,81.32,81.04,81.1,317699.0,81.07,81.32,81.04,81.1,317699.0
2020-09-10 12:15:00,81.07,81.21,80.83,80.95,317009.0,81.07,81.21,80.83,80.95,317009.0
2020-09-10 12:20:00,80.95,80.98,80.64,80.79,434445.0,80.95,80.98,80.64,80.79,434445.0
2020-09-10 12:25:00,80.79,80.97,80.7,80.9,250181.0,80.79,80.97,80.7,80.9,250181.0
2020-09-10 12:30:00,80.88,81.15,80.76,81.0,297119.0,80.88,81.15,80.76,81.0,297119.0
2020-09-10 12:35:00,81.0,81.02,80.49,80.59,402980.0,81.0,81.02,80.49,80.59,402980.0
2020-09-10 12:40:00,80.6,80.8,80.55,80.63,310291.0,80.6,80.8,80.55,80.63,310291.0
2020-09-10 12:45:00,80.64,80.99,80.6,80.9,282581.0,80.64,80.99,80.6,80.9,282581.0
2020-09-10 12:50:00,80.88,81.18,80.86,81.07,352825.0,80.88,81.18,80.86,81.07,352825.0
2020-09-10 12:55:00,81.08,81.33,81.08,81.24,248349.0,81.08,81.33,81.08,81.24,248349.0
2020-09-10 13:00:00,81.23,81.35,81.03,81.29,403429.0,81.23,81.35,81.03,81.29,403429.0
2020-09-10 13:05:00,81.28,81.33,81.14,81.32,331995.0,81.28,81.33,81.14,81.32,331995.0
2020-09-10 13:10:00,81.3,81.38,81.02,81.06,287416.0,81.3,81.38,81.02,81.06,287416.0
2020-09-10 13:15:00,81.07,81.27,81.01,81.26,194949.0,81.07,81.27,81.01,81.26,194949.0
2020-09-10 13:20:00,81.26,81.28,81.01,81.01,180815.0,81.26,81.28,81.01,81.01,180815.0
2020-09-10 13:25:00,81.02,81.11,80.77,80.84,294900.0,81.02,81.11,80.77,80.84,294900.0
2020-09-10 13:30:00,80.85,81.03,80.84,80.94,285280.0,80.85,81.03,80.84,80.94,285280.0
2020-09-10 13:35:00,80.99,81.03,80.78,80.79,202393.0,80.99,81.03,80.78,80.79,202393.0
2020-09-10 13:40:00,80.78,80.81,80.61,80.64,273165.0,80.78,80.81,80.61,80.64,273165.0
2020-09-10 13:45:00,80.65,80.73,80.55,80.63,268195.0,80.65,80.73,80.55,80.63,268195.0
2020-09-10 13:50:00,80.62,80.66,80.21,80.25,556572.0,80.62,80.66,80.21,80.25,556572.0
2020-09-10 13:55:00,80.25,80.36,80.06,80.09,488694.0,80.25,80.36,80.06,80.09,488694.0
2020-09-10 14:00:00,80.09,80.37,80.02,80.36,404001.0,80.09,80.37,80.02,80.36,404001.0
2020-09-10 14:05:00,80.35,80.36,80.08,80.19,268135.0,80.35,80.36,80.08,80.19,268135.0
2020-09-10 14:10:00,80.19,80.27,79.89,79.96,477836.0,80.19,80.27,79.89,79.96,477836.0
2020-09-10 14:15:00,79.96,79.99,79.67,79.72,400938.0,79.96,79.99,79.67,79.72,400938.0
2020-09-10 14:20:00,79.71,79.88,79.42,79.45,591223.0,79.71,79.88,79.42,79.45,591223.0
2020-09-10 14:25:00,79.45,79.65,79.17,79.24,674939.0,79.45,79.65,79.17,79.24,674939.0
2020-09-10 14:30:00,79.23,79.74,79.23,79.55,741296.0,79.23,79.74,79.23,79.55,741296.0
2020-09-10 14:35:00,79.55,79.79,79.36,79.7,529861.0,79.55,79.79,79.36,79.7,529861.0
2020-09-10 14:40:00,79.68,79.69,79.15,79.18,555241.0,79.68,79.69,79.15,79.18,555241.0
2020-09-10 14:45:00,79.19,79.7,79.17,79.63,584689.0,79.19,79.7,79.17,79.63,584689.0
2020-09-10 14:50:00,79.62,79.79,79.42,79.47,478721.0,79.62,79.79,79.42,79.47,478721.0
2020-09-10 14:55:00,79.46,79.98,79.4,79.88,667051.0,79.46,79.98,79.4,79.88,667051.0
2020-09-10 15:00:00,79.89,79.92,79.29,79.34,515427.0,79.89,79.92,79.29,79.34,515427.0
2020-09-10 15:05:00,79.34,79.39,78.81,78.84,727921.0,79.34,79.39,78.81,78.84,727921.0
2020-09-10 15:10:00,78.84,79.17,78.76,78.95,531449.0,78.84,79.17,78.76,78.95,531449.0
2020-09-10 15:15:00,78.95,79.16,78.38,78.39,1023650.0,78.95,79.16,78.38,78.39,1023650.0
2020-09-10 15:20:00,78.39,78.99,78.38,78.72,814744.0,78.39,78.99,78.38,78.72,814744.0
2020-09-10 15:25:00,78.72,79.09,78.58,78.81,939339.0,78.72,79.09,78.58,78.81,939339.0
2020-09-10 15:30:00,78.81,79.18,78.48,79.06,727051.0,78.81,79.18,78.48,79.06,727051.0
2020-09-10 15:35:00,79.08,79.1,78.43,78.87,711320.0,79.08,79.1,78.43,78.87,711320.0
2020-09-10 15:40:00,78.86,79.3,78.82,79.26,449448.0,78.86,79.3,78.82,79.26,449448.0
2020-09-10 15:45:00,79.27,79.37,78.92,79.05,606322.0,79.27,79.37,78.92,79.05,606322.0
2020-09-10 15:50:00,79.02,79.35,78.95,79.18,673715.0,79.02,79.35,78.95,79.18,673715.0
2020-09-10 15:55:00,79.16,79.23,78.84,78.98,1071342.0,79.16,79.23,78.84,78.98,1071342.0
2020-09-11 09:30:00,79.8,79.99,78.38,78.63,1596337.0,79.8,79.99,78.38,78.63,1596337.0
2020-09-11 09:35:00,78.64,79.47,78.32,79.35,1127382.0,78.64,79.47,78.32,79.35,1127382.0
2020-09-11 09:40:00,79.41,79.69,78.92,78.95,948432.0,79.41,79.69,78.92,78.95,948432.0
2020-09-11 09:45:00,78.95,79.64,78.8,79.57,955786.0,78.95,79.64,78.8,79.57,955786.0
2020-09-11 09:50:00,79.58,79.58,78.93,78.97,738414.0,79.58,79.58,78.93,78.97,738414.0
2020-09-11 09:55:00,78.97,79.02,78.07,78.37,1102050.0,78.97,79.02,78.07,78.37,1102050.0
2020-09-11 10:00:00,78.33,78.67,77.77,78.33,1117888.0,78.33,78.67,77.77,78.33,1117888.0
2020-09-11 10:05:00,78.31,78.63,77.87,77.96,724706.0,78.31,78.63,77.87,77.96,724706.0
2020-09-11 10:10:00,77.97,78.26,77.61,78.19,836800.0,77.97,78.26,77.61,78.19,836800.0
2020-09-11 10:15:00,78.17,78.63,77.81,78.58,799417.0,78.17,78.63,77.81,78.58,799417.0
2020-09-11 10:20:00,78.59,79.04,78.56,78.85,875067.0,78.59,79.04,78.56,78.85,875067.0
2020-09-11 10:25:00,78.86,79.0,78.46,78.68,649487.0,78.86,79.0,78.46,78.68,649487.0
2020-09-11 10:30:00,78.65,78.81,77.83,78.06,1065306.0,78.65,78.81,77.83,78.06,1065306.0
2020-09-11 10:35:00,78.07,78.33,77.81,77.88,549624.0,78.07,78.33,77.81,77.88,549624.0
2020-09-11 10:40:00,77.86,78.37,77.81,78.28,488176.0,77.86,78.37,77.81,78.28,488176.0
2020-09-11 10:45:00,78.27,78.89,78.25,78.79,1011205.0,78.27,78.89,78.25,78.79,1011205.0
2020-09-11 10:50:00,78.82,78.98,78.66,78.8,499047.0,78.82,78.98,78.66,78.8,499047.0
2020-09-11 10:55:00,78.81,78.84,78.32,78.34,531644.0,78.81,78.84,78.32,78.34,531644.0
2020-09-11 11:00:00,78.37,78.78,78.37,78.73,343620.0,78.37,78.78,78.37,78.73,343620.0
2020-09-11 11:05:00,78.73,78.89,78.47,78.89,267194.0,78.73,78.89,78.47,78.89,267194.0
2020-09-11 11:10:00,78.86,78.89,78.61,78.77,231711.0,78.86,78.89,78.61,78.77,231711.0
2020-09-11 11:15:00,78.79,78.86,78.5,78.68,324165.0,78.79,78.86,78.5,78.68,324165.0
2020-09-11 11:20:00,78.66,78.74,78.03,78.07,480888.0,78.66,78.74,78.03,78.07,480888.0
2020-09-11 11:25:00,78.08,78.19,77.86,78.09,490291.0,78.08,78.19,77.86,78.09,490291.0
2020-09-11 11:30:00,78.1,78.1,77.71,77.8,521378.0,78.1,78.1,77.71,77.8,521378.0
2020-09-11 11:35:00,77.79,77.99,77.42,77.99,707037.0,77.79,77.99,77.42,77.99,707037.0
2020-09-11 11:40:00,77.98,78.05,77.73,77.92,428334.0,77.98,78.05,77.73,77.92,428334.0
2020-09-11 11:45:00,77.94,78.15,77.82,78.09,359296.0,77.94,78.15,77.82,78.09,359296.0
2020-09-11 11:50:00,78.11,78.22,77.82,77.93,284828.0,78.11,78.22,77.82,77.93,284828.0
2020-09-11 11:55:00,77.96,78.15,77.51,77.51,354936.0,77.96,78.15,77.51,77.51,354936.0
2020-09-11 12:00:00,77.52,77.71,77.38,77.54,499303.0,77.52,77.71,77.38,77.54,499303.0
2020-09-11 12:05:00,77.56,77.71,77.4,77.43,359562.0,77.56,77.71,77.4,77.43,359562.0
2020-09-11 12:10:00,77.41,77.64,77.34,77.52,371423.0,77.41,77.64,77.34,77.52,371423.0
2020-09-11 12:15:00,77.52,77.68,77.4,77.64,228752.0,77.52,77.68,77.4,77.64,228752.0
2020-09-11 12:20:00,77.65,77.89,77.65,77.71,423442.0,77.65,77.89,77.65,77.71,423442.0
2020-09-11 12:25:00,77.71,77.72,77.41,77.46,320077.0,77.71,77.72,77.41,77.46,320077.0
2020-09-11 12:30:00,77.45,77.46,77.11,77.18,527379.0,77.45,77.46,77.11,77.18,527379.0
2020-09-11 12:35:00,77.18,77.26,76.93,76.95,514164.0,77.18,77.26,76.93,76.95,514164.0
2020-09-11 12:40:00,76.94,77.04,76.67,76.76,610755.0,76.94,77.04,76.67,76.76,610755.0
2020-09-11 12:45:00,76.75,77.04,76.72,77.02,446646.0,76.75,77.04,76.72,77.02,446646.0
2020-09-11 12:50:00,77.02,77.24,77.01,77.09,444359.0,77.02,77.24,77.01,77.09,444359.0
2020-09-11 12:55:00,77.07,77.13,76.52,76.59,609495.0,77.07,77.13,76.52,76.59,609495.0
2020-09-11 13:00:00,76.59,76.83,76.5,76.56,415020.0,76.59,76.83,76.5,76.56,415020.0
2020-09-11 13:05:00,76.58,76.62,75.93,76.13,985634.0,76.58,76.62,75.93,76.13,985634.0
2020-09-11 13:10:00,76.11,76.22,75.77,76.04,1297930.0,76.11,76.22,75.77,76.04,1297930.0
2020-09-11 13:15:00,76.03,76.16,75.71,75.94,671782.0,76.03,76.16,75.71,75.94,671782.0
2020-09-11 13:20:00,75.94,76.03,75.62,75.7,585307.0,75.94,76.03,75.62,75.7,585307.0
2020-09-11 13:25:00,75.7,75.87,75.32,75.36,862540.0,75.7,75.87,75.32,75.36,862540.0
2020-09-11 13:30:00,75.38,75.5,75.04,75.2,1102545.0,75.38,75.5,75.04,75.2,1102545.0
2020-09-11 13:35:00,75.2,75.74,75.19,75.71,788399.0,75.2,75.74,75.19,75.71,788399.0
2020-09-11 13:40:00,75.72,76.1,75.65,75.93,1015833.0,75.72,76.1,75.65,75.93,1015833.0
2020-09-11 13:45:00,75.94,76.16,75.82,76.03,757500.0,75.94,76.16,75.82,76.03,757500.0
2020-09-11 13:50:00,76.03,76.3,75.92,76.11,630485.0,76.03,76.3,75.92,76.11,630485.0
2020-09-11 13:55:00,76.09,76.24,75.77,75.8,653217.0,76.09,76.24,75.77,75.8,653217.0
2020-09-11 14:00:00,75.8,76.04,75.75,75.96,589302.0,75.8,76.04,75.75,75.96,589302.0
2020-09-11 14:05:00,75.95,76.27,75.88,76.21,511250.0,75.95,76.27,75.88,76.21,511250.0
2020-09-11 14:10:00,76.2,76.52,76.03,76.42,558927.0,76.2,76.52,76.03,76.42,558927.0
2020-09-11 14:15:00,76.43,76.43,76.21,76.28,450943.0,76.43,76.43,76.21,76.28,450943.0
2020-09-11 14:20:00,76.29,76.52,76.06,76.49,543327.0,76.29,76.52,76.06,76.49,543327.0
2020-09-11 14:25:00,76.5,76.57,76.26,76.3,550152.0,76.5,76.57,76.26,76.3,550152.0
2020-09-11 14:30:00,76.3,76.57,76.3,76.48,437831.0,76.3,76.57,76.3,76.48,437831.0
2020-09-11 14:35:00,76.5,76.75,76.48,76.72,659294.0,76.5,76.75,76.48,76.72,659294.0
2020-09-11 14:40:00,76.71,76.92,76.54,76.88,522703.0,76.71,76.92,76.54,76.88,522703.0
2020-09-11 14:45:00,76.88,76.93,76.67,76.78,557037.0,76.88,76.93,76.67,76.78,557037.0
2020-09-11 14:50:00,76.79,76.97,76.61,76.97,452488.0,76.79,76.97,76.61,76.97,452488.0
2020-09-11 14:55:00,76.95,76.98,76.62,76.65,449012.0,76.95,76.98,76.62,76.65,449012.0
2020-09-11 15:00:00,76.63,76.71,76.35,76.38,538344.0,76.63,76.71,76.35,76.38,538344.0
2020-09-11 15:05:00,76.39,76.45,76.13,76.17,482555.0,76.39,76.45,76.13,76.17,482555.0
2020-09-11 15:10:00,76.17,76.37,76.06,76.35,572409.0,76.17,76.37,76.06,76.35,572409.0
2020-09-11 15:15:00,76.35,76.56,76.33,76.52,516204.0,76.35,76.56,76.33,76.52,516204.0
2020-09-11 15:20:00,76.54,76.89,76.46,76.73,493989.0,76.54,76.89,76.46,76.73,493989.0
2020-09-11 15:25:00,76.74,76.86,76.45,76.76,660099.0,76.74,76.86,76.45,76.76,660099.0
2020-09-11 15:30:00,76.75,76.92,76.72,76.81,593351.0,76.75,76.92,76.72,76.81,593351.0
2020-09-11 15:35:00,76.8,76.82,76.38,76.54,547939.0,76.8,76.82,76.38,76.54,547939.0
2020-09-11 15:40:00,76.55,76.74,76.51,76.66,491548.0,76.55,76.74,76.51,76.66,491548.0
2020-09-11 15:45:00,76.66,76.72,76.35,76.37,580812.0,76.66,76.72,76.35,76.37,580812.0
2020-09-11 15:50:00,76.38,76.46,76.22,76.26,631441.0,76.38,76.46,76.22,76.26,631441.0
2020-09-11 15:55:00,76.25,76.38,76.2,76.33,896511.0,76.25,76.38,76.2,76.33,896511.0
2020-09-14 09:30:00,76.72,77.8,76.43,76.94,1813583.0,76.72,77.8,76.43,76.94,1813583.0
2020-09-14 09:35:00,76.94,77.14,76.26,76.62,1493193.0,76.94,77.14,76.26,76.62,1493193.0
2020-09-14 09:40:00,76.62,77.42,76.57,76.69,1561171.0,76.62,77.42,76.57,76.69,1561171.0
2020-09-14 09:45:00,76.69,77.76,76.62,77.75,1502527.0,76.69,77.76,76.62,77.75,1502527.0
2020-09-14 09:50:00,77.76,77.92,77.22,77.23,1022910.0,77.76,77.92,77.22,77.23,1022910.0
2020-09-14 09:55:00,77.24,77.58,77.18,77.36,628625.0,77.24,77.58,77.18,77.36,628625.0
2020-09-14 10:00:00,77.38,77.53,76.93,77.52,834128.0,77.38,77.53,76.93,77.52,834128.0
2020-09-14 10:05:00,77.52,77.65,77.14,77.6,616903.0,77.52,77.65,77.14,77.6,616903.0
2020-09-14 10:10:00,77.59,77.99,77.52,77.99,827770.0,77.59,77.99,77.52,77.99,827770.0
2020-09-14 10:15:00,77.98,78.16,77.86,78.03,904246.0,77.98,78.16,77.86,78.03,904246.0
2020-09-14 10:20:00,78.03,78.23,77.93,78.09,622613.0,78.03,78.23,77.93,78.09,622613.0
2020-09-14 10:25:00,78.08,78.63,77.96,78.54,935239.0,78.08,78.63,77.96,78.54,935239.0
2020-09-14 10:30:00,78.53,78.55,77.96,78.08,1053784.0,78.53,78.55,77.96,78.08,1053784.0
2020-09-14 10:35:00,78.08,78.5,78.06,78.24,841974.0,78.08,78.5,78.06,78.24,841974.0
2020-09-14 10:40:00,78.23,78.3,77.8,77.84,1170362.0,78.23,78.3,77.8,77.84,1170362.0
2020-09-14 10:45:00,77.83,77.87,77.51,77.56,627900.0,77.83,77.87,77.51,77.56,627900.0
2020-09-14 10:50:00,77.56,78.15,77.48,78.12,816363.0,77.56,78.15,77.48,78.12,816363.0
2020-09-14 10:55:00,78.11,78.56,77.92,78.54,886713.0,78.11,78.56,77.92,78.54,886713.0
2020-09-14 11:00:00,78.54,78.71,78.3,78.67,623185.0,78.54,78.71,78.3,78.67,623185.0
2020-09-14 11:05:00,78.67,78.82,78.6,78.66,582087.0,78.67,78.82,78.6,78.66,582087.0
2020-09-14 11:10:00,78.67,78.72,78.15,78.35,890039.0,78.67,78.72,78.15,78.35,890039.0
2020-09-14 11:15:00,78.38,78.59,78.28,78.49,499726.0,78.38,78.59,78.28,78.49,499726.0
2020-09-14 11:20:00,78.49,78.6,78.27,78.31,409596.0,78.49,78.6,78.27,78.31,409596.0
2020-09-14 11:25:00,78.31,78.38,78.04,78.37,471518.0,78.31,78.38,78.04,78.37,471518.0
2020-09-14 11:30:00,78.37,78.45,78.1,78.31,439535.0,78.37,78.45,78.1,78.31,439535.0
2020-09-14 11:35:00,78.31,78.46,78.0,78.23,498794.0,78.31,78.46,78.0,78.23,498794.0
2020-09-14 11:40:00,78.24,78.28,78.04,78.17,324497.0,78.24,78.28,78.04,78.17,324497.0
2020-09-14 11:45:00,78.2,78.26,77.95,78.06,466952.0,78.2,78.26,77.95,78.06,466952.0
2020-09-14 11:50:00,78.06,78.58,78.04,78.57,527365.0,78.06,78.58,78.04,78.57,527365.0
2020-09-14 11:55:00,78.56,78.63,78.46,78.5,263648.0,78.56,78.63,78.46,78.5,263648.0
2020-09-14 12:00:00,78.49,78.76,78.39,78.69,448530.0,78.49,78.76,78.39,78.69,448530.0
2020-09-14 12:05:00,78.69,78.71,78.37,78.43,308927.0,78.69,78.71,78.37,78.43,308927.0
2020-09-14 12:10:00,78.43,78.5,78.04,78.07,341419.0,78.43,78.5,78.04,78.07,341419.0
2020-09-14 12:15:00,78.09,78.17,77.88,77.92,442590.0,78.09,78.17,77.88,77.92,442590.0
2020-09-14 12:20:00,77.92,77.98,77.65,77.79,604087.0,77.92,77.98,77.65,77.79,604087.0
2020-09-14 12:25:00,77.8,77.89,77.53,77.58,487863.0,77.8,77.89,77.53,77.58,487863.0
2020-09-14 12:30:00,77.57,77.7,77.4,77.4,434106.0,77.57,77.7,77.4,77.4,434106.0
2020-09-14 12:35:00,77.39,77.65,77.37,77.63,463166.0,77.39,77.65,77.37,77.63,463166.0
2020-09-14 12:40:00,77.62,77.83,77.58,77.72,408523.0,77.62,77.83,77.58,77.72,408523.0
2020-09-14 12:45:00,77.71,77.79,77.63,77.66,274089.0,77.71,77.79,77.63,77.66,274089.0
2020-09-14 12:50:00,77.67,77.81,77.42,77.49,338715.0,77.67,77.81,77.42,77.49,338715.0
2020-09-14 12:55:00,77.48,77.76,77.45,77.75,331013.0,77.48,77.76,77.45,77.75,331013.0
2020-09-14 13:00:00,77.75,77.91,77.6,77.64,415618.0,77.75,77.91,77.6,77.64,415618.0
2020-09-14 13:05:00,77.66,77.79,77.46,77.56,401052.0,77.66,77.79,77.46,77.56,401052.0
2020-09-14 13:10:00,77.57,77.6,77.31,77.32,376063.0,77.57,77.6,77.31,77.32,376063.0
2020-09-14 13:15:00,77.33,77.34,76.87,77.02,758783.0,77.33,77.34,76.87,77.02,758783.0
2020-09-14 13:20:00,77.02,77.13,76.84,77.03,434865.0,77.02,77.13,76.84,77.03,434865.0
2020-09-14 13:25:00,77.03,77.21,76.94,77.12,410765.0,77.03,77.21,76.94,77.12,410765.0
2020-09-14 13:30:00,77.12,77.22,76.71,76.95,614103.0,77.12,77.22,76.71,76.95,614103.0
2020-09-14 13:35:00,76.94,77.14,76.88,77.1,316508.0,76.94,77.14,76.88,77.1,316508.0
2020-09-14 13:40:00,77.1,77.21,77.03,77.13,221087.0,77.1,77.21,77.03,77.13,221087.0
2020-09-14 13:45:00,77.13,77.4,77.06,77.37,391589.0,77.13,77.4,77.06,77.37,391589.0
2020-09-14 13:50:00,77.37,77.44,77.3,77.33,243231.0,77.37,77.44,77.3,77.33,243231.0
2020-09-14 13:55:00,77.34,77.44,77.3,77.39,174579.0,77.34,77.44,77.3,77.39,174579.0
2020-09-14 14:00:00,77.39,77.4,77.13,77.26,291524.0,77.39,77.4,77.13,77.26,291524.0
2020-09-14 14:05:00,77.27,77.49,77.24,77.41,247093.0,77.27,77.49,77.24,77.41,247093.0
2020-09-14 14:10:00,77.42,77.48,77.32,77.43,152092.0,77.42,77.48,77.32,77.43,152092.0
2020-09-14 14:15:00,77.44,77.48,77.24,77.28,175602.0,77.44,77.48,77.24,77.28,175602.0
2020-09-14 14:20:00,77.3,77.55,77.28,77.45,274453.0,77.3,77.55,77.28,77.45,274453.0
2020-09-14 14:25:00,77.44,77.44,77.11,77.19,266701.0,77.44,77.44,77.11,77.19,266701.0
2020-09-14 14:30:00,77.2,77.37,77.08,77.35,263279.0,77.2,77.37,77.08,77.35,263279.0
2020-09-14 14:35:00,77.36,77.37,77.2,77.24,117567.0,77.36,77.37,77.2,77.24,117567.0
2020-09-14 14:40:00,77.22,77.34,77.02,77.2,357753.0,77.22,77.34,77.02,77.2,357753.0
2020-09-14 14:45:00,77.22,77.27,77.1,77.2,114855.0,77.22,77.27,77.1,77.2,114855.0
2020-09-14 14:50:00,77.21,77.47,77.17,77.3,229983.0,77.21,77.47,77.17,77.3,229983.0
2020-09-14 14:55:00,77.29,77.43,77.14,77.43,236115.0,77.29,77.43,77.14,77.43,236115.0
2020-09-14 15:00:00,77.43,77.48,77.32,77.39,233399.0,77.43,77.48,77.32,77.39,233399.0
2020-09-14 15:05:00,77.39,77.6,77.37,77.57,275686.0,77.39,77.6,77.37,77.57,275686.0
2020-09-14 15:10:00,77.56,77.57,77.44,77.53,222922.0,77.56,77.57,77.44,77.53,222922.0
2020-09-14 15:15:00,77.52,77.72,77.36,77.7,320226.0,77.52,77.72,77.36,77.7,320226.0
2020-09-14 15:20:00,77.69,77.7,77.44,77.48,235290.0,77.69,77.7,77.44,77.48,235290.0
2020-09-14 15:25:00,77.48,77.68,77.45,77.62,238141.0,77.48,77.68,77.45,77.62,238141.0
2020-09-14 15:30:00,77.62,77.75,77.62,77.73,290193.0,77.62,77.75,77.62,77.73,290193.0
2020-09-14 15:35:00,77.73,77.96,77.7,77.9,363523.0,77.73,77.96,77.7,77.9,363523.0
2020-09-14 15:40:00,77.9,77.99,77.87,77.94,370476.0,77.9,77.99,77.87,77.94,370476.0
2020-09-14 15:45:00,77.94,78.07,77.84,78.02,426984.0,77.94,78.07,77.84,78.02,426984.0
2020-09-14 15:50:00,78.01,78.01,77.76,77.92,589442.0,78.01,78.01,77.76,77.92,589442.0
2020-09-14 15:55:00,77.92,78.0,77.85,77.89,899532.0,77.92,78.0,77.85,77.89,899532.0
2020-09-15 09:30:00,77.65,77.9,76.56,76.79,1956206.0,77.65,77.9,76.56,76.79,1956206.0
2020-09-15 09:35:00,76.79,76.95,76.35,76.58,1617780.0,76.79,76.95,76.35,76.58,1617780.0
2020-09-15 09:40:00,76.6,76.67,75.97,76.42,1696214.0,76.6,76.67,75.97,76.42,1696214.0
2020-09-15 09:45:00,76.42,77.69,76.41,77.52,2936882.0,76.42,77.69,76.41,77.52,2936882.0
2020-09-15 09:50:00,77.54,78.74,77.42,78.31,2832536.0,77.54,78.74,77.42,78.31,2832536.0
2020-09-15 09:55:00,78.3,78.47,77.95,77.99,1459536.0,78.3,78.47,77.95,77.99,1459536.0
2020-09-15 10:00:00,77.99,78.34,77.91,78.27,1197247.0,77.99,78.34,77.91,78.27,1197247.0
2020-09-15 10:05:00,78.27,78.3,77.68,78.08,1052248.0,78.27,78.3,77.68,78.08,1052248.0
2020-09-15 10:10:00,78.08,78.34,77.77,77.91,817153.0,78.08,78.34,77.77,77.91,817153.0
2020-09-15 10:15:00,77.93,78.32,77.92,78.03,646552.0,77.93,78.32,77.92,78.03,646552.0
2020-09-15 10:20:00,78.03,78.28,77.88,78.12,639430.0,78.03,78.28,77.88,78.12,639430.0
2020-09-15 10:25:00,78.11,79.06,78.1,78.81,1491287.0,78.11,79.06,78.1,78.81,1491287.0
2020-09-15 10:30:00,78.82,78.98,78.55,78.78,843522.0,78.82,78.98,78.55,78.78,843522.0
2020-09-15 10:35:00,78.78,79.13,78.49,78.61,866078.0,78.78,79.13,78.49,78.61,866078.0
2020-09-15 10:40:00,78.61,78.62,78.25,78.27,814657.0,78.61,78.62,78.25,78.27,814657.0
2020-09-15 10:45:00,78.27,78.73,78.27,78.67,829663.0,78.27,78.73,78.27,78.67,829663.0
2020-09-15 10:50:00,78.66,78.8,78.39,78.78,550938.0,78.66,78.8,78.39,78.78,550938.0
2020-09-15 10:55:00,78.8,78.89,78.6,78.81,485701.0,78.8,78.89,78.6,78.81,485701.0
2020-09-15 11:00:00,78.81,79.02,78.6,79.0,515365.0,78.81,79.02,78.6,79.0,515365.0
2020-09-15 11:05:00,79.02,79.27,78.96,79.23,878708.0,79.02,79.27,78.96,79.23,878708.0
2020-09-15 11:10:00,79.23,79.38,79.04,79.33,828898.0,79.23,79.38,79.04,79.33,828898.0
2020-09-15 11:15:00,79.33,79.87,79.17,79.68,1063449.0,79.33,79.87,79.17,79.68,1063449.0
2020-09-15 11:20:00,79.67,79.97,79.61,79.8,925460.0,79.67,79.97,79.61,79.8,925460.0
2020-09-15 11:25:00,79.79,80.16,79.65,80.12,950424.0,79.79,80.16,79.65,80.12,950424.0
2020-09-15 11:30:00,80.13,80.33,79.94,79.98,1123488.0,80.13,80.33,79.94,79.98,1123488.0
2020-09-15 11:35:00,79.99,80.08,79.72,80.05,891460.0,79.99,80.08,79.72,80.05,891460.0
2020-09-15 11:40:00,80.05,80.14,79.66,79.69,841404.0,80.05,80.14,79.66,79.69,841404.0
2020-09-15 11:45:00,79.68,79.74,79.37,79.39,699960.0,79.68,79.74,79.37,79.39,699960.0
2020-09-15 11:50:00,79.39,79.48,79.19,79.4,678108.0,79.39,79.48,79.19,79.4,678108.0
2020-09-15 11:55:00,79.39,79.59,79.29,79.54,628547.0,79.39,79.59,79.29,79.54,628547.0
2020-09-15 12:00:00,79.54,79.68,79.46,79.58,450388.0,79.54,79.68,79.46,79.58,450388.0
2020-09-15 12:05:00,79.59,79.67,79.3,79.33,446644.0,79.59,79.67,79.3,79.33,446644.0
2020-09-15 12:10:00,79.34,79.48,79.26,79.35,333252.0,79.34,79.48,79.26,79.35,333252.0
2020-09-15 12:15:00,79.36,79.36,79.04,79.07,535714.0,79.36,79.36,79.04,79.07,535714.0
2020-09-15 12:20:00,79.08,79.11,78.84,78.97,595315.0,79.08,79.11,78.84,78.97,595315.0
2020-09-15 12:25:00,78.98,79.23,78.91,79.12,487864.0,78.98,79.23,78.91,79.12,487864.0
2020-09-15 12:30:00,79.12,79.18,78.91,78.99,347480.0,79.12,79.18,78.91,78.99,347480.0
2020-09-15 12:35:00,78.99,79.13,78.87,78.97,351878.0,78.99,79.13,78.87,78.97,351878.0
2020-09-15 12:40:00,78.97,79.35,78.95,79.27,614503.0,78.97,79.35,78.95,79.27,614503.0
2020-09-15 12:45:00,79.27,79.32,79.03,79.05,568930.0,79.27,79.32,79.03,79.05,568930.0
2020-09-15 12:50:00,79.06,79.09,78.91,79.04,516007.0,79.06,79.09,78.91,79.04,516007.0
2020-09-15 12:55:00,79.04,79.08,78.75,78.86,410076.0,79.04,79.08,78.75,78.86,410076.0
2020-09-15 13:00:00,78.86,79.04,78.69,78.73,398139.0,78.86,79.04,78.69,78.73,398139.0
2020-09-15 13:05:00,78.74,78.87,78.67,78.8,396005.0,78.74,78.87,78.67,78.8,396005.0
2020-09-15 13:10:00,78.79,78.91,78.75,78.86,272111.0,78.79,78.91,78.75,78.86,272111.0
2020-09-15 13:15:00,78.85,78.94,78.74,78.9,323327.0,78.85,78.94,78.74,78.9,323327.0
2020-09-15 13:20:00,78.89,78.93,78.59,78.68,332071.0,78.89,78.93,78.59,78.68,332071.0
2020-09-15 13:25:00,78.69,78.76,78.62,78.7,271559.0,78.69,78.76,78.62,78.7,271559.0
2020-09-15 13:30:00,78.7,78.81,78.64,78.79,248204.0,78.7,78.81,78.64,78.79,248204.0
2020-09-15 13:35:00,78.79,78.88,78.73,78.74,293257.0,78.79,78.88,78.73,78.74,293257.0
2020-09-15 13:40:00,78.73,78.85,78.67,78.85,221708.0,78.73,78.85,78.67,78.85,221708.0
2020-09-15 13:45:00,78.85,78.99,78.83,78.98,328632.0,78.85,78.99,78.83,78.98,328632.0
2020-09-15 13:50:00,78.98,78.99,78.8,78.93,260111.0,78.98,78.99,78.8,78.93,260111.0
2020-09-15 13:55:00,78.94,79.0,78.7,78.7,314430.0,78.94,79.0,78.7,78.7,314430.0
2020-09-15 14:00:00,78.71,78.85,78.55,78.61,382032.0,78.71,78.85,78.55,78.61,382032.0
2020-09-15 14:05:00,78.61,78.64,78.28,78.41,495763.0,78.61,78.64,78.28,78.41,495763.0
2020-09-15 14:10:00,78.42,78.56,78.35,78.54,362231.0,78.42,78.56,78.35,78.54,362231.0
2020-09-15 14:15:00,78.54,78.58,78.44,78.51,236169.0,78.54,78.58,78.44,78.51,236169.0
2020-09-15 14:20:00,78.51,78.64,78.36,78.63,369007.0,78.51,78.64,78.36,78.63,369007.0
2020-09-15 14:25:00,78.64,78.64,78.42,78.57,227262.0,78.64,78.64,78.42,78.57,227262.0
2020-09-15 14:30:00,78.57,78.61,78.31,78.41,318284.0,78.57,78.61,78.31,78.41,318284.0
2020-09-15 14:35:00,78.39,78.58,78.39,78.53,283063.0,78.39,78.58,78.39,78.53,283063.0
2020-09-15 14:40:00,78.53,78.84,78.52,78.81,528461.0,78.53,78.84,78.52,78.81,528461.0
2020-09-15 14:45:00,78.8,78.9,78.76,78.83,296134.0,78.8,78.9,78.76,78.83,296134.0
2020-09-15 14:50:00,78.85,79.06,78.85,79.0,569253.0,78.85,79.06,78.85,79.0,569253.0
2020-09-15 14:55:00,79.01,79.19,79.0,79.19,732989.0,79.01,79.19,79.0,79.19,732989.0
2020-09-15 15:00:00,79.19,79.24,78.94,78.94,632570.0,79.19,79.24,78.94,78.94,632570.0
2020-09-15 15:05:00,78.95,78.96,78.65,78.74,435602.0,78.95,78.96,78.65,78.74,435602.0
2020-09-15 15:10:00,78.74,78.78,78.63,78.71,218694.0,78.74,78.78,78.63,78.71,218694.0
2020-09-15 15:15:00,78.7,78.86,78.69,78.8,233959.0,78.7,78.86,78.69,78.8,233959.0
2020-09-15 15:20:00,78.79,78.81,78.62,78.7,254437.0,78.79,78.81,78.62,78.7,254437.0
2020-09-15 15:25:00,78.72,78.93,78.63,78.85,363101.0,78.72,78.93,78.63,78.85,363101.0
2020-09-15 15:30:00,78.85,78.93,78.38,78.45,433722.0,78.85,78.93,78.38,78.45,433722.0
2020-09-15 15:35:00,78.44,78.53,78.16,78.21,521107.0,78.44,78.53,78.16,78.21,521107.0
2020-09-15 15:40:00,78.21,78.36,78.1,78.2,459791.0,78.21,78.36,78.1,78.2,459791.0
2020-09-15 15:45:00,78.2,78.64,78.15,78.64,460214.0,78.2,78.64,78.15,78.64,460214.0
2020-09-15 15:50:00,78.63,78.9,78.51,78.89,642108.0,78.63,78.9,78.51,78.89,642108.0
2020-09-15 15:55:00,78.88,79.02,78.84,78.92,836893.0,78.88,79.02,78.84,78.92,836893.0
2020-09-16 09:30:00,79.35,79.53,78.7,78.75,1276549.0,79.35,79.53,78.7,78.75,1276549.0
2020-09-16 09:35:00,78.76,79.72,78.75,79.28,987771.0,78.76,79.72,78.75,79.28,987771.0
2020-09-16 09:40:00,79.27,79.29,78.56,78.63,994698.0,79.27,79.29,78.56,78.63,994698.0
2020-09-16 09:45:00,78.64,78.84,78.43,78.53,681516.0,78.64,78.84,78.43,78.53,681516.0
2020-09-16 09:50:00,78.53,78.53,77.95,78.2,1109407.0,78.53,78.53,77.95,78.2,1109407.0
2020-09-16 09:55:00,78.2,78.52,78.2,78.51,633548.0,78.2,78.52,78.2,78.51,633548.0
2020-09-16 10:00:00,78.5,78.6,78.09,78.27,619729.0,78.5,78.6,78.09,78.27,619729.0
2020-09-16 10:05:00,78.26,78.54,78.17,78.47,474940.0,78.26,78.54,78.17,78.47,474940.0
2020-09-16 10:10:00,78.47,78.66,78.26,78.38,594325.0,78.47,78.66,78.26,78.38,594325.0
2020-09-16 10:15:00,78.38,78.48,77.95,78.08,761336.0,78.38,78.48,77.95,78.08,761336.0
2020-09-16 10:20:00,78.06,78.41,77.87,78.39,794001.0,78.06,78.41,77.87,78.39,794001.0
2020-09-16 10:25:00,78.39,78.53,78.17,78.49,465442.0,78.39,78.53,78.17,78.49,465442.0
2020-09-16 10:30:00,78.49,78.49,78.09,78.3,517242.0,78.49,78.49,78.09,78.3,517242.0
2020-09-16 10:35:00,78.33,78.38,77.97,77.99,525893.0,78.33,78.38,77.97,77.99,525893.0
2020-09-16 10:40:00,78.01,78.13,77.78,77.84,556993.0,78.01,78.13,77.78,77.84,556993.0
2020-09-16 10:45:00,77.83,77.95,77.67,77.83,526211.0,77.83,77.95,77.67,77.83,526211.0
2020-09-16 10:50:00,77.84,78.0,77.71,77.94,291492.0,77.84,78.0,77.71,77.94,291492.0
2020-09-16 10:55:00,77.92,78.41,77.88,78.0,646251.0,77.92,78.41,77.88,78.0,646251.0
2020-09-16 11:00:00,77.99,78.26,77.98,78.17,332709.0,77.99,78.26,77.98,78.17,332709.0
2020-09-16 11:05:00,78.17,78.31,77.95,78.02,402971.0,78.17,78.31,77.95,78.02,402971.0
2020-09-16 11:10:00,78.02,78.23,77.78,78.21,458595.0,78.02,78.23,77.78,78.21,458595.0
2020-09-16 11:15:00,78.22,78.5,78.15,78.36,662693.0,78.22,78.5,78.15,78.36,662693.0
2020-09-16 11:20:00,78.37,78.51,78.25,78.44,370504.0,78.37,78.51,78.25,78.44,370504.0
2020-09-16 11:25:00,78.44,78.54,78.29,78.31,337048.0,78.44,78.54,78.29,78.31,337048.0
2020-09-16 11:30:00,78.32,78.77,78.3,78.71,475308.0,78.32,78.77,78.3,78.71,475308.0
2020-09-16 11:35:00,78.73,78.87,78.63,78.73,513058.0,78.73,78.87,78.63,78.73,513058.0
2020-09-16 11:40:00,78.71,78.77,78.57,78.63,272525.0,78.71,78.77,78.57,78.63,272525.0
2020-09-16 11:45:00,78.66,78.82,78.56,78.66,285308.0,78.66,78.82,78.56,78.66,285308.0
2020-09-16 11:50:00,78.67,78.76,78.52,78.65,227424.0,78.67,78.76,78.52,78.65,227424.0
2020-09-16 11:55:00,78.67,78.67,78.39,78.39,268876.0,78.67,78.67,78.39,78.39,268876.0
2020-09-16 12:00:00,78.4,78.66,78.4,78.65,244212.0,78.4,78.66,78.4,78.65,244212.0
2020-09-16 12:05:00,78.64,78.8,78.56,78.75,300820.0,78.64,78.8,78.56,78.75,300820.0
2020-09-16 12:10:00,78.77,78.84,78.47,78.54,350735.0,78.77,78.84,78.47,78.54,350735.0
2020-09-16 12:15:00,78.56,78.59,78.35,78.44,299020.0,78.56,78.59,78.35,78.44,299020.0
2020-09-16 12:20:00,78.44,78.58,78.41,78.52,292489.0,78.44,78.58,78.41,78.52,292489.0
2020-09-16 12:25:00,78.51,78.57,78.34,78.55,226162.0,78.51,78.57,78.34,78.55,226162.0
2020-09-16 12:30:00,78.55,78.55,78.22,78.26,234835.0,78.55,78.55,78.22,78.26,234835.0
2020-09-16 12:35:00,78.25,78.33,78.14,78.31,276870.0,78.25,78.33,78.14,78.31,276870.0
2020-09-16 12:40:00,78.31,78.31,78.05,78.11,202997.0,78.31,78.31,78.05,78.11,202997.0
2020-09-16 12:45:00,78.11,78.17,77.97,78.05,246730.0,78.11,78.17,77.97,78.05,246730.0
2020-09-16 12:50:00,78.04,78.12,77.99,78.11,199976.0,78.04,78.12,77.99,78.11,199976.0
2020-09-16 12:55:00,78.11,78.23,78.1,78.12,254135.0,78.11,78.23,78.1,78.12,254135.0
2020-09-16 13:00:00,78.1,78.17,78.01,78.06,232386.0,78.1,78.17,78.01,78.06,232386.0
2020-09-16 13:05:00,78.06,78.08,77.86,77.88,340274.0,78.06,78.08,77.86,77.88,340274.0
2020-09-16 13:10:00,77.88,77.94,77.79,77.9,343584.0,77.88,77.94,77.79,77.9,343584.0
2020-09-16 13:15:00,77.9,78.0,77.79,77.84,338291.0,77.9,78.0,77.79,77.84,338291.0
2020-09-16 13:20:00,77.85,77.93,77.74,77.81,328605.0,77.85,77.93,77.74,77.81,328605.0
2020-09-16 13:25:00,77.81,77.83,77.57,77.66,432076.0,77.81,77.83,77.57,77.66,432076.0
2020-09-16 13:30:00,77.66,77.67,77.42,77.57,470071.0,77.66,77.67,77.42,77.57,470071.0
2020-09-16 13:35:00,77.57,77.63,77.47,77.55,287595.0,77.57,77.63,77.47,77.55,287595.0
2020-09-16 13:40:00,77.55,77.58,77.37,77.54,289341.0,77.55,77.58,77.37,77.54,289341.0
2020-09-16 13:45:00,77.54,77.64,77.47,77.5,228293.0,77.54,77.64,77.47,77.5,228293.0
2020-09-16 13:50:00,77.52,77.67,77.5,77.67,177556.0,77.52,77.67,77.5,77.67,177556.0
2020-09-16 13:55:00,77.66,77.83,77.58,77.81,255710.0,77.66,77.83,77.58,77.81,255710.0
2020-09-16 14:00:00,77.83,78.04,77.6,77.74,431718.0,77.83,78.04,77.6,77.74,431718.0
2020-09-16 14:05:00,77.74,77.79,77.54,77.71,275385.0,77.74,77.79,77.54,77.71,275385.0
2020-09-16 14:10:00,77.73,77.99,77.66,77.96,415343.0,77.73,77.99,77.66,77.96,415343.0
2020-09-16 14:15:00,77.97,78.17,77.93,78.08,461926.0,77.97,78.17,77.93,78.08,461926.0
2020-09-16 14:20:00,78.09,78.12,77.91,77.94,311307.0,78.09,78.12,77.91,77.94,311307.0
2020-09-16 14:25:00,77.94,78.03,77.86,78.0,276272.0,77.94,78.03,77.86,78.0,276272.0
2020-09-16 14:30:00,78.0,78.12,77.76,77.92,303823.0,78.0,78.12,77.76,77.92,303823.0
2020-09-16 14:35:00,77.91,78.13,77.81,78.09,217317.0,77.91,78.13,77.81,78.09,217317.0
2020-09-16 14:40:00,78.09,78.11,77.91,77.92,229240.0,78.09,78.11,77.91,77.92,229240.0
2020-09-16 14:45:00,77.93,77.97,77.71,77.82,340407.0,77.93,77.97,77.71,77.82,340407.0
2020-09-16 14:50:00,77.82,77.83,77.51,77.54,311435.0,77.82,77.83,77.51,77.54,311435.0
2020-09-16 14:55:00,77.52,77.65,77.48,77.59,263652.0,77.52,77.65,77.48,77.59,263652.0
2020-09-16 15:00:00,77.58,77.81,77.53,77.71,257465.0,77.58,77.81,77.53,77.71,257465.0
2020-09-16 15:05:00,77.7,77.71,77.5,77.52,325178.0,77.7,77.71,77.5,77.52,325178.0
2020-09-16 15:10:00,77.53,77.61,77.29,77.47,584970.0,77.53,77.61,77.29,77.47,584970.0
2020-09-16 15:15:00,77.45,77.66,77.26,77.65,483134.0,77.45,77.66,77.26,77.65,483134.0
2020-09-16 15:20:00,77.64,77.65,77.31,77.34,339924.0,77.64,77.65,77.31,77.34,339924.0
2020-09-16 15:25:00,77.36,77.47,77.12,77.17,386268.0,77.36,77.47,77.12,77.17,386268.0
2020-09-16 15:30:00,77.17,77.22,76.8,77.05,838684.0,77.17,77.22,76.8,77.05,838684.0
2020-09-16 15:35:00,77.07,77.26,76.9,76.96,475577.0,77.07,77.26,76.9,76.96,475577.0
2020-09-16 15:40:00,76.96,77.13,76.81,77.07,495200.0,76.96,77.13,76.81,77.07,495200.0
2020-09-16 15:45:00,77.09,77.23,76.9,76.91,490194.0,77.09,77.23,76.9,76.91,490194.0
2020-09-16 15:50:00,76.92,77.0,76.64,76.73,743272.0,76.92,77.0,76.64,76.73,743272.0
2020-09-16 15:55:00,76.75,76.81,76.54,76.69,961812.0,76.75,76.81,76.54,76.69,961812.0
2020-09-17 09:30:00,74.88,75.56,74.2,74.73,2440485.0,74.88,75.56,74.2,74.73,2440485.0
2020-09-17 09:35:00,74.74,75.15,74.55,74.83,1079413.0,74.74,75.15,74.55,74.83,1079413.0
2020-09-17 09:40:00,74.83,75.04,74.2,74.66,1235864.0,74.83,75.04,74.2,74.66,1235864.0
2020-09-17 09:45:00,74.69,75.27,74.66,75.0,840539.0,74.69,75.27,74.66,75.0,840539.0
2020-09-17 09:50:00,75.02,75.78,75.02,75.77,971296.0,75.02,75.78,75.02,75.77,971296.0
2020-09-17 09:55:00,75.78,75.8,75.29,75.63,791272.0,75.78,75.8,75.29,75.63,791272.0
2020-09-17 10:00:00,75.64,75.95,75.56,75.79,693293.0,75.64,75.95,75.56,75.79,693293.0
2020-09-17 10:05:00,75.79,76.08,75.75,75.89,786830.0,75.79,76.08,75.75,75.89,786830.0
2020-09-17 10:10:00,75.89,76.03,75.59,75.76,775532.0,75.89,76.03,75.59,75.76,775532.0
2020-09-17 10:15:00,75.77,75.83,75.39,75.56,624881.0,75.77,75.83,75.39,75.56,624881.0
2020-09-17 10:20:00,75.56,75.9,75.03,75.07,874217.0,75.56,75.9,75.03,75.07,874217.0
2020-09-17 10:25:00,75.07,75.1,74.85,75.09,772651.0,75.07,75.1,74.85,75.09,772651.0
2020-09-17 10:30:00,75.08,75.15,74.72,75.12,757408.0,75.08,75.15,74.72,75.12,757408.0
2020-09-17 10:35:00,75.12,75.19,74.7,75.12,707968.0,75.12,75.19,74.7,75.12,707968.0
2020-09-17 10:40:00,75.12,75.57,75.04,75.52,910837.0,75.12,75.57,75.04,75.52,910837.0
2020-09-17 10:45:00,75.49,75.7,75.38,75.5,856603.0,75.49,75.7,75.38,75.5,856603.0
2020-09-17 10:50:00,75.51,75.85,75.5,75.78,535158.0,75.51,75.85,75.5,75.78,535158.0
2020-09-17 10:55:00,75.76,75.88,75.5,75.59,514000.0,75.76,75.88,75.5,75.59,514000.0
2020-09-17 11:00:00,75.59,76.09,75.55,76.0,607102.0,75.59,76.09,75.55,76.0,607102.0
2020-09-17 11:05:00,76.0,76.2,75.88,75.97,623494.0,76.0,76.2,75.88,75.97,623494.0
2020-09-17 11:10:00,75.96,76.2,75.87,76.09,506222.0,75.96,76.2,75.87,76.09,506222.0
2020-09-17 11:15:00,76.09,76.42,75.98,76.03,620478.0,76.09,76.42,75.98,76.03,620478.0
2020-09-17 11:20:00,76.06,76.06,75.7,75.75,541694.0,76.06,76.06,75.7,75.75,541694.0
2020-09-17 11:25:00,75.74,75.88,75.64,75.78,594401.0,75.74,75.88,75.64,75.78,594401.0
2020-09-17 11:30:00,75.78,76.07,75.49,75.54,564357.0,75.78,76.07,75.49,75.54,564357.0
2020-09-17 11:35:00,75.55,75.66,75.42,75.6,485708.0,75.55,75.66,75.42,75.6,485708.0
2020-09-17 11:40:00,75.6,75.75,75.23,75.29,504222.0,75.6,75.75,75.23,75.29,504222.0
2020-09-17 11:45:00,75.3,75.4,75.1,75.11,439964.0,75.3,75.4,75.1,75.11,439964.0
2020-09-17 11:50:00,75.13,75.22,74.88,75.09,575299.0,75.13,75.22,74.88,75.09,575299.0
2020-09-17 11:55:00,75.11,75.2,74.88,74.89,507852.0,75.11,75.2,74.88,74.89,507852.0
2020-09-17 12:00:00,74.88,75.27,74.88,75.25,427669.0,74.88,75.27,74.88,75.25,427669.0
2020-09-17 12:05:00,75.27,75.31,74.8,74.86,535469.0,75.27,75.31,74.8,74.86,535469.0
2020-09-17 12:10:00,74.86,74.94,74.5,74.64,733680.0,74.86,74.94,74.5,74.64,733680.0
2020-09-17 12:15:00,74.64,74.68,74.34,74.6,740194.0,74.64,74.68,74.34,74.6,740194.0
2020-09-17 12:20:00,74.61,74.81,74.45,74.74,574376.0,74.61,74.81,74.45,74.74,574376.0
2020-09-17 12:25:00,74.74,74.86,74.5,74.86,467750.0,74.74,74.86,74.5,74.86,467750.0
2020-09-17 12:30:00,74.83,74.99,74.72,74.91,533312.0,74.83,74.99,74.72,74.91,533312.0
2020-09-17 12:35:00,74.92,75.1,74.8,75.04,397556.0,74.92,75.1,74.8,75.04,397556.0
2020-09-17 12:40:00,75.04,75.31,74.95,75.28,1090663.0,75.04,75.31,74.95,75.28,1090663.0
2020-09-17 12:45:00,75.28,75.36,74.95,75.12,997139.0,75.28,75.36,74.95,75.12,997139.0
2020-09-17 12:50:00,75.13,75.58,75.03,75.51,688735.0,75.13,75.58,75.03,75.51,688735.0
2020-09-17 12:55:00,75.52,75.75,75.43,75.73,654072.0,75.52,75.75,75.43,75.73,654072.0
2020-09-17 13:00:00,75.73,75.79,75.6,75.64,459470.0,75.73,75.79,75.6,75.64,459470.0
2020-09-17 13:05:00,75.64,75.88,75.52,75.78,476661.0,75.64,75.88,75.52,75.78,476661.0
2020-09-17 13:10:00,75.78,75.82,75.42,75.5,455987.0,75.78,75.82,75.42,75.5,455987.0
2020-09-17 13:15:00,75.51,75.58,75.23,75.34,491457.0,75.51,75.58,75.23,75.34,491457.0
2020-09-17 13:20:00,75.34,75.6,75.3,75.44,383534.0,75.34,75.6,75.3,75.44,383534.0
2020-09-17 13:25:00,75.45,75.76,75.43,75.7,439230.0,75.45,75.76,75.43,75.7,439230.0
2020-09-17 13:30:00,75.72,75.89,75.67,75.85,468565.0,75.72,75.89,75.67,75.85,468565.0
2020-09-17 13:35:00,75.86,75.89,75.73,75.87,392697.0,75.86,75.89,75.73,75.87,392697.0
2020-09-17 13:40:00,75.86,76.08,75.8,75.94,476010.0,75.86,76.08,75.8,75.94,476010.0
2020-09-17 13:45:00,75.95,76.02,75.85,75.97,286458.0,75.95,76.02,75.85,75.97,286458.0
2020-09-17 13:50:00,75.96,75.97,75.75,75.8,230478.0,75.96,75.97,75.75,75.8,230478.0
2020-09-17 13:55:00,75.81,75.91,75.74,75.81,301330.0,75.81,75.91,75.74,75.81,301330.0
2020-09-17 14:00:00,75.8,76.09,75.8,76.06,373756.0,75.8,76.09,75.8,76.06,373756.0
2020-09-17 14:05:00,76.07,76.15,76.03,76.06,297475.0,76.07,76.15,76.03,76.06,297475.0
2020-09-17 14:10:00,76.06,76.26,75.95,76.23,450509.0,76.06,76.26,75.95,76.23,450509.0
2020-09-17 14:15:00,76.24,76.28,76.04,76.14,452937.0,76.24,76.28,76.04,76.14,452937.0
2020-09-17 14:20:00,76.14,76.16,75.92,76.0,378681.0,76.14,76.16,75.92,76.0,378681.0
2020-09-17 14:25:00,76.01,76.1,75.73,75.74,385418.0,76.01,76.1,75.73,75.74,385418.0
2020-09-17 14:30:00,75.74,75.81,75.67,75.73,458001.0,75.74,75.81,75.67,75.73,458001.0
2020-09-17 14:35:00,75.73,75.78,75.58,75.63,371148.0,75.73,75.78,75.58,75.63,371148.0
2020-09-17 14:40:00,75.63,75.78,75.55,75.73,378160.0,75.63,75.78,75.55,75.73,378160.0
2020-09-17 14:45:00,75.71,75.9,75.69,75.75,406785.0,75.71,75.9,75.69,75.75,406785.0
2020-09-17 14:50:00,75.75,75.79,75.56,75.69,339238.0,75.75,75.79,75.56,75.69,339238.0
2020-09-17 14:55:00,75.69,75.78,75.58,75.61,320142.0,75.69,75.78,75.58,75.61,320142.0
2020-09-17 15:00:00,75.63,75.69,75.22,75.29,591784.0,75.63,75.69,75.22,75.29,591784.0
2020-09-17 15:05:00,75.29,75.37,75.22,75.33,478755.0,75.29,75.37,75.22,75.33,478755.0
2020-09-17 15:10:00,75.34,75.89,75.34,75.83,1001835.0,75.34,75.89,75.34,75.83,1001835.0
2020-09-17 15:15:00,75.83,76.1,75.78,75.99,1073188.0,75.83,76.1,75.78,75.99,1073188.0
2020-09-17 15:20:00,75.99,76.22,75.85,75.86,893698.0,75.99,76.22,75.85,75.86,893698.0
2020-09-17 15:25:00,75.87,75.89,75.61,75.72,825666.0,75.87,75.89,75.61,75.72,825666.0
2020-09-17 15:30:00,75.72,76.17,75.64,76.15,711280.0,75.72,76.17,75.64,76.15,711280.0
2020-09-17 15:35:00,76.14,76.29,76.04,76.28,680358.0,76.14,76.29,76.04,76.28,680358.0
2020-09-17 15:40:00,76.29,76.49,76.21,76.33,1213106.0,76.29,76.49,76.21,76.33,1213106.0
2020-09-17 15:45:00,76.31,76.45,76.17,76.4,516622.0,76.31,76.45,76.17,76.4,516622.0
2020-09-17 15:50:00,76.4,76.56,76.29,76.45,693104.0,76.4,76.56,76.29,76.45,693104.0
2020-09-17 15:55:00,76.45,76.63,76.33,76.54,898129.0,76.45,76.63,76.33,76.54,898129.0
2020-09-18 09:30:00,76.84,77.4,76.47,76.68,2668804.0,76.84,77.4,76.47,76.68,2668804.0
2020-09-18 09:35:00,76.67,76.99,76.35,76.63,1003290.0,76.67,76.99,76.35,76.63,1003290.0
2020-09-18 09:40:00,76.63,77.31,76.29,77.16,1206258.0,76.63,77.31,76.29,77.16,1206258.0
2020-09-18 09:45:00,77.17,77.32,76.3,76.54,1189504.0,77.17,77.32,76.3,76.54,1189504.0
2020-09-18 09:50:00,76.55,76.61,76.02,76.2,792895.0,76.55,76.61,76.02,76.2,792895.0
2020-09-18 09:55:00,76.22,76.41,75.97,76.07,710532.0,76.22,76.41,75.97,76.07,710532.0
2020-09-18 10:00:00,76.07,76.39,75.88,76.35,786476.0,76.07,76.39,75.88,76.35,786476.0
2020-09-18 10:05:00,76.33,76.52,76.12,76.14,715561.0,76.33,76.52,76.12,76.14,715561.0
2020-09-18 10:10:00,76.15,76.39,75.9,76.34,664915.0,76.15,76.39,75.9,76.34,664915.0
2020-09-18 10:15:00,76.34,76.64,76.21,76.24,902010.0,76.34,76.64,76.21,76.24,902010.0
2020-09-18 10:20:00,76.24,76.54,76.13,76.49,580214.0,76.24,76.54,76.13,76.49,580214.0
2020-09-18 10:25:00,76.5,76.52,75.91,76.04,639739.0,76.5,76.52,75.91,76.04,639739.0
2020-09-18 10:30:00,76.03,76.07,75.58,75.66,802210.0,76.03,76.07,75.58,75.66,802210.0
2020-09-18 10:35:00,75.66,75.77,75.44,75.48,708169.0,75.66,75.77,75.44,75.48,708169.0
2020-09-18 10:40:00,75.48,75.87,75.43,75.8,619017.0,75.48,75.87,75.43,75.8,619017.0
2020-09-18 10:45:00,75.8,75.8,75.4,75.66,546005.0,75.8,75.8,75.4,75.66,546005.0
2020-09-18 10:50:00,75.66,75.72,75.3,75.45,496813.0,75.66,75.72,75.3,75.45,496813.0
2020-09-18 10:55:00,75.46,75.63,75.41,75.56,445824.0,75.46,75.63,75.41,75.56,445824.0
2020-09-18 11:00:00,75.57,75.67,75.23,75.42,504272.0,75.57,75.67,75.23,75.42,504272.0
2020-09-18 11:05:00,75.42,75.62,75.36,75.48,514498.0,75.42,75.62,75.36,75.48,514498.0
2020-09-18 11:10:00,75.49,75.5,75.09,75.15,489180.0,75.49,75.5,75.09,75.15,489180.0
2020-09-18 11:15:00,75.15,75.44,75.01,75.04,539694.0,75.15,75.44,75.01,75.04,539694.0
2020-09-18 11:20:00,75.05,75.34,75.01,75.31,483053.0,75.05,75.34,75.01,75.31,483053.0
2020-09-18 11:25:00,75.31,75.46,75.17,75.26,525955.0,75.31,75.46,75.17,75.26,525955.0
2020-09-18 11:30:00,75.27,75.29,74.87,74.89,539109.0,75.27,75.29,74.87,74.89,539109.0
2020-09-18 11:35:00,74.88,75.04,74.77,75.04,497525.0,74.88,75.04,74.77,75.04,497525.0
2020-09-18 11:40:00,75.03,75.1,74.75,74.84,386264.0,75.03,75.1,74.75,74.84,386264.0
2020-09-18 11:45:00,74.84,75.44,74.81,75.39,555515.0,74.84,75.44,74.81,75.39,555515.0
2020-09-18 11:50:00,75.39,75.41,75.13,75.32,372139.0,75.39,75.41,75.13,75.32,372139.0
2020-09-18 11:55:00,75.34,75.47,75.19,75.3,368584.0,75.34,75.47,75.19,75.3,368584.0
2020-09-18 12:00:00,75.3,75.55,75.24,75.37,379467.0,75.3,75.55,75.24,75.37,379467.0
2020-09-18 12:05:00,75.36,75.61,75.28,75.45,439197.0,75.36,75.61,75.28,75.45,439197.0
2020-09-18 12:10:00,75.45,75.54,75.06,75.09,365160.0,75.45,75.54,75.06,75.09,365160.0
2020-09-18 12:15:00,75.09,75.1,74.8,74.92,565359.0,75.09,75.1,74.8,74.92,565359.0
2020-09-18 12:20:00,74.93,74.97,74.8,74.91,439836.0,74.93,74.97,74.8,74.91,439836.0
2020-09-18 12:25:00,74.91,75.05,74.82,74.92,413293.0,74.91,75.05,74.82,74.92,413293.0
2020-09-18 12:30:00,74.93,75.01,74.55,74.59,540732.0,74.93,75.01,74.55,74.59,540732.0
2020-09-18 12:35:00,74.59,74.72,74.46,74.59,557414.0,74.59,74.72,74.46,74.59,557414.0
2020-09-18 12:40:00,74.6,74.65,74.42,74.61,516028.0,74.6,74.65,74.42,74.61,516028.0
2020-09-18 12:45:00,74.62,74.77,74.48,74.5,449738.0,74.62,74.77,74.48,74.5,449738.0
2020-09-18 12:50:00,74.51,74.59,74.32,74.5,828768.0,74.51,74.59,74.32,74.5,828768.0
2020-09-18 12:55:00,74.49,74.59,74.36,74.52,410573.0,74.49,74.59,74.36,74.52,410573.0
2020-09-18 13:00:00,74.52,74.69,74.48,74.59,609192.0,74.52,74.69,74.48,74.59,609192.0
2020-09-18 13:05:00,74.58,74.59,74.23,74.25,498220.0,74.58,74.59,74.23,74.25,498220.0
2020-09-18 13:10:00,74.25,74.57,74.24,74.56,418941.0,74.25,74.57,74.24,74.56,418941.0
2020-09-18 13:15:00,74.54,74.55,74.34,74.46,414930.0,74.54,74.55,74.34,74.46,414930.0
2020-09-18 13:20:00,74.45,74.53,74.22,74.26,325176.0,74.45,74.53,74.22,74.26,325176.0
2020-09-18 13:25:00,74.25,74.34,74.02,74.02,605963.0,74.25,74.34,74.02,74.02,605963.0
2020-09-18 13:30:00,74.03,74.29,73.85,74.26,862311.0,74.03,74.29,73.85,74.26,862311.0
2020-09-18 13:35:00,74.25,74.33,74.0,74.32,455326.0,74.25,74.33,74.0,74.32,455326.0
2020-09-18 13:40:00,74.31,74.45,74.18,74.4,387818.0,74.31,74.45,74.18,74.4,387818.0
2020-09-18 13:45:00,74.39,74.67,74.28,74.57,597455.0,74.39,74.67,74.28,74.57,597455.0
2020-09-18 13:50:00,74.59,74.75,74.5,74.69,391220.0,74.59,74.75,74.5,74.69,391220.0
2020-09-18 13:55:00,74.69,74.77,74.65,74.68,321833.0,74.69,74.77,74.65,74.68,321833.0
2020-09-18 14:00:00,74.68,74.74,74.56,74.64,437426.0,74.68,74.74,74.56,74.64,437426.0
2020-09-18 14:05:00,74.65,74.78,74.64,74.71,254412.0,74.65,74.78,74.64,74.71,254412.0
2020-09-18 14:10:00,74.71,74.83,74.66,74.73,298250.0,74.71,74.83,74.66,74.73,298250.0
2020-09-18 14:15:00,74.71,74.75,74.55,74.55,308844.0,74.71,74.75,74.55,74.55,308844.0
2020-09-18 14:20:00,74.56,74.85,74.51,74.83,337265.0,74.56,74.85,74.51,74.83,337265.0
2020-09-18 14:25:00,74.84,74.88,74.71,74.76,257445.0,74.84,74.88,74.71,74.76,257445.0
2020-09-18 14:30:00,74.75,74.87,74.72,74.82,213720.0,74.75,74.87,74.72,74.82,213720.0
2020-09-18 14:35:00,74.81,74.82,74.66,74.72,238065.0,74.81,74.82,74.66,74.72,238065.0
2020-09-18 14:40:00,74.72,74.8,74.51,74.56,344187.0,74.72,74.8,74.51,74.56,344187.0
2020-09-18 14:45:00,74.56,74.78,74.55,74.77,211935.0,74.56,74.78,74.55,74.77,211935.0
2020-09-18 14:50:00,74.77,74.83,74.59,74.73,263337.0,74.77,74.83,74.59,74.73,263337.0
2020-09-18 14:55:00,74.74,75.04,74.72,75.01,353170.0,74.74,75.04,74.72,75.01,353170.0
2020-09-18 15:00:00,75.03,75.04,74.89,75.03,271589.0,75.03,75.04,74.89,75.03,271589.0
2020-09-18 15:05:00,75.02,75.16,74.98,75.06,487016.0,75.02,75.16,74.98,75.06,487016.0
2020-09-18 15:10:00,75.06,75.17,74.95,74.99,429564.0,75.06,75.17,74.95,74.99,429564.0
2020-09-18 15:15:00,75.0,75.12,74.94,75.01,277415.0,75.0,75.12,74.94,75.01,277415.0
2020-09-18 15:20:00,75.02,75.1,74.87,75.06,345170.0,75.02,75.1,74.87,75.06,345170.0
2020-09-18 15:25:00,75.06,75.12,74.98,75.07,264124.0,75.06,75.12,74.98,75.07,264124.0
2020-09-18 15:30:00,75.07,75.26,75.02,75.21,509349.0,75.07,75.26,75.02,75.21,509349.0
2020-09-18 15:35:00,75.22,75.28,75.1,75.2,371393.0,75.22,75.28,75.1,75.2,371393.0
2020-09-18 15:40:00,75.2,75.25,75.13,75.14,310010.0,75.2,75.25,75.13,75.14,310010.0
2020-09-18 15:45:00,75.14,75.36,75.12,75.33,411572.0,75.14,75.36,75.12,75.33,411572.0
2020-09-18 15:50:00,75.32,75.34,74.76,74.81,1015775.0,75.32,75.34,74.76,74.81,1015775.0
2020-09-18 15:55:00,74.83,75.05,74.81,74.9,1390703.0,74.83,75.05,74.81,74.9,1390703.0
2020-09-21 09:30:00,74.25,76.13,73.88,75.77,2368267.0,74.25,76.13,73.88,75.77,2368267.0
2020-09-21 09:35:00,75.78,76.05,75.27,75.59,1284577.0,75.78,76.05,75.27,75.59,1284577.0
2020-09-21 09:40:00,75.6,76.44,75.43,76.4,1434933.0,75.6,76.44,75.43,76.4,1434933.0
2020-09-21 09:45:00,76.39,77.77,76.06,77.68,2238347.0,76.39,77.77,76.06,77.68,2238347.0
2020-09-21 09:50:00,77.68,77.75,77.06,77.37,1717219.0,77.68,77.75,77.06,77.37,1717219.0
2020-09-21 09:55:00,77.35,77.37,76.61,76.65,1312173.0,77.35,77.37,76.61,76.65,1312173.0
2020-09-21 10:00:00,76.67,77.02,76.07,76.22,1363566.0,76.67,77.02,76.07,76.22,1363566.0
2020-09-21 10:05:00,76.26,76.53,76.03,76.38,859343.0,76.26,76.53,76.03,76.38,859343.0
2020-09-21 10:10:00,76.36,76.85,76.35,76.6,930358.0,76.36,76.85,76.35,76.6,930358.0
2020-09-21 10:15:00,76.61,76.65,76.06,76.15,799715.0,76.61,76.65,76.06,76.15,799715.0
2020-09-21 10:20:00,76.11,76.35,75.8,75.85,744496.0,76.11,76.35,75.8,75.85,744496.0
2020-09-21 10:25:00,75.84,76.02,75.24,75.28,1247670.0,75.84,76.02,75.24,75.28,1247670.0
2020-09-21 10:30:00,75.26,75.5,75.1,75.42,948607.0,75.26,75.5,75.1,75.42,948607.0
2020-09-21 10:35:00,75.42,75.44,74.64,74.65,924848.0,75.42,75.44,74.64,74.65,924848.0
2020-09-21 10:40:00,74.66,75.1,74.63,74.83,869560.0,74.66,75.1,74.63,74.83,869560.0
2020-09-21 10:45:00,74.82,75.15,74.7,75.09,813028.0,74.82,75.15,74.7,75.09,813028.0
2020-09-21 10:50:00,75.09,75.37,74.91,75.31,925426.0,75.09,75.37,74.91,75.31,925426.0
2020-09-21 10:55:00,75.32,75.4,75.01,75.22,674472.0,75.32,75.4,75.01,75.22,674472.0
2020-09-21 11:00:00,75.2,75.68,75.19,75.6,782284.0,75.2,75.68,75.19,75.6,782284.0
2020-09-21 11:05:00,75.58,75.9,75.57,75.8,706044.0,75.58,75.9,75.57,75.8,706044.0
2020-09-21 11:10:00,75.79,75.94,75.6,75.71,664665.0,75.79,75.94,75.6,75.71,664665.0
2020-09-21 11:15:00,75.71,75.74,75.3,75.42,688384.0,75.71,75.74,75.3,75.42,688384.0
2020-09-21 11:20:00,75.41,75.52,75.2,75.3,530656.0,75.41,75.52,75.2,75.3,530656.0
2020-09-21 11:25:00,75.3,75.53,75.1,75.48,683133.0,75.3,75.53,75.1,75.48,683133.0
2020-09-21 11:30:00,75.47,75.78,75.44,75.64,691579.0,75.47,75.78,75.44,75.64,691579.0
2020-09-21 11:35:00,75.64,76.25,75.58,76.11,838741.0,75.64,76.25,75.58,76.11,838741.0
2020-09-21 11:40:00,76.11,76.45,76.01,76.17,701973.0,76.11,76.45,76.01,76.17,701973.0
2020-09-21 11:45:00,76.16,76.49,76.15,76.47,452755.0,76.16,76.49,76.15,76.47,452755.0
2020-09-21 11:50:00,76.47,76.66,76.47,76.64,518062.0,76.47,76.66,76.47,76.64,518062.0
2020-09-21 11:55:00,76.64,76.84,76.53,76.83,634706.0,76.64,76.84,76.53,76.83,634706.0
2020-09-21 12:00:00,76.83,76.98,76.75,76.95,662722.0,76.83,76.98,76.75,76.95,662722.0
2020-09-21 12:05:00,76.96,77.3,76.88,77.12,925368.0,76.96,77.3,76.88,77.12,925368.0
2020-09-21 12:10:00,77.13,77.25,76.94,77.0,813240.0,77.13,77.25,76.94,77.0,813240.0
2020-09-21 12:15:00,76.99,77.21,76.87,77.16,717003.0,76.99,77.21,76.87,77.16,717003.0
2020-09-21 12:20:00,77.15,77.29,76.89,77.02,594667.0,77.15,77.29,76.89,77.02,594667.0
2020-09-21 12:25:00,77.01,77.39,76.97,77.27,504738.0,77.01,77.39,76.97,77.27,504738.0
2020-09-21 12:30:00,77.27,77.4,77.07,77.17,443503.0,77.27,77.4,77.07,77.17,443503.0
2020-09-21 12:35:00,77.18,77.52,77.17,77.36,930182.0,77.18,77.52,77.17,77.36,930182.0
2020-09-21 12:40:00,77.37,77.6,77.2,77.44,743128.0,77.37,77.6,77.2,77.44,743128.0
2020-09-21 12:45:00,77.43,77.51,77.05,77.15,555368.0,77.43,77.51,77.05,77.15,555368.0
2020-09-21 12:50:00,77.14,77.22,76.97,77.15,508858.0,77.14,77.22,76.97,77.15,508858.0
2020-09-21 12:55:00,77.15,77.33,76.93,77.01,462481.0,77.15,77.33,76.93,77.01,462481.0
2020-09-21 13:00:00,77.01,77.15,76.8,76.87,418767.0,77.01,77.15,76.8,76.87,418767.0
2020-09-21 13:05:00,76.87,77.1,76.76,77.03,355233.0,76.87,77.1,76.76,77.03,355233.0
2020-09-21 13:10:00,77.03,77.23,76.91,77.21,402084.0,77.03,77.23,76.91,77.21,402084.0
2020-09-21 13:15:00,77.2,77.4,77.19,77.2,303700.0,77.2,77.4,77.19,77.2,303700.0
2020-09-21 13:20:00,77.2,77.35,77.17,77.24,247794.0,77.2,77.35,77.17,77.24,247794.0
2020-09-21 13:25:00,77.24,77.33,77.18,77.28,305607.0,77.24,77.33,77.18,77.28,305607.0
2020-09-21 13:30:00,77.28,77.4,77.25,77.36,322391.0,77.28,77.4,77.25,77.36,322391.0
2020-09-21 13:35:00,77.37,77.61,77.34,77.58,374810.0,77.37,77.61,77.34,77.58,374810.0
2020-09-21 13:40:00,77.58,77.61,77.42,77.47,349444.0,77.58,77.61,77.42,77.47,349444.0
2020-09-21 13:45:00,77.46,77.48,77.05,77.12,567717.0,77.46,77.48,77.05,77.12,567717.0
2020-09-21 13:50:00,77.11,77.2,76.84,76.84,410861.0,77.11,77.2,76.84,76.84,410861.0
2020-09-21 13:55:00,76.84,76.94,76.74,76.88,499312.0,76.84,76.94,76.74,76.88,499312.0
2020-09-21 14:00:00,76.88,77.12,76.83,77.11,464192.0,76.88,77.12,76.83,77.11,464192.0
2020-09-21 14:05:00,77.11,77.11,76.61,76.68,410134.0,77.11,77.11,76.61,76.68,410134.0
2020-09-21 14:10:00,76.68,76.77,76.43,76.55,599071.0,76.68,76.77,76.43,76.55,599071.0
2020-09-21 14:15:00,76.56,76.64,76.33,76.42,434877.0,76.56,76.64,76.33,76.42,434877.0
2020-09-21 14:20:00,76.42,76.59,76.35,76.53,331118.0,76.42,76.59,76.35,76.53,331118.0
2020-09-21 14:25:00,76.53,76.67,76.4,76.51,329527.0,76.53,76.67,76.4,76.51,329527.0
2020-09-21 14:30:00,76.51,76.52,76.23,76.36,387260.0,76.51,76.52,76.23,76.36,387260.0
2020-09-21 14:35:00,76.37,76.47,76.28,76.42,238854.0,76.37,76.47,76.28,76.42,238854.0
2020-09-21 14:40:00,76.43,76.43,76.0,76.18,463526.0,76.43,76.43,76.0,76.18,463526.0
2020-09-21 14:45:00,76.17,76.24,76.07,76.19,333975.0,76.17,76.24,76.07,76.19,333975.0
2020-09-21 14:50:00,76.18,76.48,76.17,76.46,483160.0,76.18,76.48,76.17,76.46,483160.0
2020-09-21 14:55:00,76.45,76.65,76.42,76.57,442887.0,76.45,76.65,76.42,76.57,442887.0
2020-09-21 15:00:00,76.57,76.77,76.52,76.75,507257.0,76.57,76.77,76.52,76.75,507257.0
2020-09-21 15:05:00,76.76,76.9,76.68,76.88,480409.0,76.76,76.9,76.68,76.88,480409.0
2020-09-21 15:10:00,76.88,77.14,76.84,77.0,824315.0,76.88,77.14,76.84,77.0,824315.0
2020-09-21 15:15:00,76.99,77.31,76.99,77.24,605500.0,76.99,77.31,76.99,77.24,605500.0
2020-09-21 15:20:00,77.22,77.42,77.13,77.39,565945.0,77.22,77.42,77.13,77.39,565945.0
2020-09-21 15:25:00,77.38,77.4,77.18,77.27,482671.0,77.38,77.4,77.18,77.27,482671.0
2020-09-21 15:30:00,77.27,77.48,77.16,77.28,751926.0,77.27,77.48,77.16,77.28,751926.0
2020-09-21 15:35:00,77.27,77.54,77.25,77.47,533665.0,77.27,77.54,77.25,77.47,533665.0
2020-09-21 15:40:00,77.48,77.58,77.31,77.55,427645.0,77.48,77.58,77.31,77.55,427645.0
2020-09-21 15:45:00,77.55,77.7,77.33,77.36,613722.0,77.55,77.7,77.33,77.36,613722.0
2020-09-21 15:50:00,77.35,77.72,77.34,77.61,936702.0,77.35,77.72,77.34,77.61,936702.0
2020-09-21 15:55:00,77.62,77.98,77.53,77.93,1195463.0,77.62,77.98,77.53,77.93,1195463.0
2020-09-22 09:30:00,78.33,78.79,76.82,77.11,2261283.0,78.33,78.79,76.82,77.11,2261283.0
2020-09-22 09:35:00,77.11,77.12,76.42,76.57,1684349.0,77.11,77.12,76.42,76.57,1684349.0
2020-09-22 09:40:00,76.55,76.73,76.15,76.33,1742527.0,76.55,76.73,76.15,76.33,1742527.0
2020-09-22 09:45:00,76.3,76.62,76.06,76.43,1375496.0,76.3,76.62,76.06,76.43,1375496.0
2020-09-22 09:50:00,76.4,76.41,75.84,76.0,1196370.0,76.4,76.41,75.84,76.0,1196370.0
2020-09-22 09:55:00,76.0,76.5,75.87,76.47,1113961.0,76.0,76.5,75.87,76.47,1113961.0
2020-09-22 10:00:00,76.47,76.49,76.1,76.39,711111.0,76.47,76.49,76.1,76.39,711111.0
2020-09-22 10:05:00,76.39,76.43,75.87,76.07,882294.0,76.39,76.43,75.87,76.07,882294.0
2020-09-22 10:10:00,76.09,76.46,76.09,76.26,881759.0,76.09,76.46,76.09,76.26,881759.0
2020-09-22 10:15:00,76.26,76.29,75.57,75.64,1127944.0,76.26,76.29,75.57,75.64,1127944.0
2020-09-22 10:20:00,75.64,75.87,75.45,75.64,1047974.0,75.64,75.87,75.45,75.64,1047974.0
2020-09-22 10:25:00,75.65,76.0,75.65,75.98,634806.0,75.65,76.0,75.65,75.98,634806.0
2020-09-22 10:30:00,75.98,76.17,75.71,76.02,783020.0,75.98,76.17,75.71,76.02,783020.0
2020-09-22 10:35:00,76.02,76.19,75.75,75.76,587779.0,76.02,76.19,75.75,75.76,587779.0
2020-09-22 10:40:00,75.75,75.93,75.57,75.6,667027.0,75.75,75.93,75.57,75.6,667027.0
2020-09-22 10:45:00,75.59,75.7,75.27,75.35,825102.0,75.59,75.7,75.27,75.35,825102.0
2020-09-22 10:50:00,75.33,75.83,75.3,75.77,609635.0,75.33,75.83,75.3,75.77,609635.0
2020-09-22 10:55:00,75.78,75.85,75.5,75.56,778128.0,75.78,75.85,75.5,75.56,778128.0
2020-09-22 11:00:00,75.57,75.86,75.32,75.48,606473.0,75.57,75.86,75.32,75.48,606473.0
2020-09-22 11:05:00,75.49,75.88,75.41,75.85,507317.0,75.49,75.88,75.41,75.85,507317.0
2020-09-22 11:10:00,75.86,75.95,75.55,75.69,602048.0,75.86,75.95,75.55,75.69,602048.0
2020-09-22 11:15:00,75.68,76.07,75.66,76.02,568810.0,75.68,76.07,75.66,76.02,568810.0
2020-09-22 11:20:00,76.02,76.24,75.89,76.2,566696.0,76.02,76.24,75.89,76.2,566696.0
2020-09-22 11:25:00,76.2,76.29,76.03,76.16,658005.0,76.2,76.29,76.03,76.16,658005.0
2020-09-22 11:30:00,76.15,76.23,75.88,75.89,429943.0,76.15,76.23,75.88,75.89,429943.0
2020-09-22 11:35:00,75.92,76.19,75.8,76.14,365300.0,75.92,76.19,75.8,76.14,365300.0
2020-09-22 11:40:00,76.14,76.39,76.13,76.3,784459.0,76.14,76.39,76.13,76.3,784459.0
2020-09-22 11:45:00,76.3,76.42,76.21,76.39,456725.0,76.3,76.42,76.21,76.39,456725.0
2020-09-22 11:50:00,76.4,76.49,75.98,76.06,518080.0,76.4,76.49,75.98,76.06,518080.0
2020-09-22 11:55:00,76.07,76.24,76.01,76.19,275369.0,76.07,76.24,76.01,76.19,275369.0
2020-09-22 12:00:00,76.18,76.42,76.14,76.42,384280.0,76.18,76.42,76.14,76.42,384280.0
2020-09-22 12:05:00,76.41,76.48,76.32,76.4,341176.0,76.41,76.48,76.32,76.4,341176.0
2020-09-22 12:10:00,76.42,76.6,76.38,76.49,645207.0,76.42,76.6,76.38,76.49,645207.0
2020-09-22 12:15:00,76.5,76.54,76.3,76.31,397584.0,76.5,76.54,76.3,76.31,397584.0
2020-09-22 12:20:00,76.32,76.53,76.2,76.47,370518.0,76.32,76.53,76.2,76.47,370518.0
2020-09-22 12:25:00,76.47,76.57,76.3,76.56,368113.0,76.47,76.57,76.3,76.56,368113.0
2020-09-22 12:30:00,76.57,76.63,76.41,76.41,423785.0,76.57,76.63,76.41,76.41,423785.0
2020-09-22 12:35:00,76.41,76.56,76.35,76.4,278098.0,76.41,76.56,76.35,76.4,278098.0
2020-09-22 12:40:00,76.39,76.4,76.15,76.24,514671.0,76.39,76.4,76.15,76.24,514671.0
2020-09-22 12:45:00,76.22,76.26,76.02,76.07,422794.0,76.22,76.26,76.02,76.07,422794.0
2020-09-22 12:50:00,76.08,76.16,76.0,76.12,299388.0,76.08,76.16,76.0,76.12,299388.0
2020-09-22 12:55:00,76.13,76.18,76.0,76.17,306110.0,76.13,76.18,76.0,76.17,306110.0
2020-09-22 13:00:00,76.16,76.28,76.1,76.27,347559.0,76.16,76.28,76.1,76.27,347559.0
2020-09-22 13:05:00,76.25,76.36,76.22,76.36,281945.0,76.25,76.36,76.22,76.36,281945.0
2020-09-22 13:10:00,76.36,76.46,76.3,76.4,303732.0,76.36,76.46,76.3,76.4,303732.0
2020-09-22 13:15:00,76.4,76.53,76.36,76.51,289489.0,76.4,76.53,76.36,76.51,289489.0
2020-09-22 13:20:00,76.51,76.59,76.46,76.56,388952.0,76.51,76.59,76.46,76.56,388952.0
2020-09-22 13:25:00,76.56,76.72,76.55,76.67,636210.0,76.56,76.72,76.55,76.67,636210.0
2020-09-22 13:30:00,76.66,76.7,76.47,76.47,449640.0,76.66,76.7,76.47,76.47,449640.0
2020-09-22 13:35:00,76.47,76.62,76.41,76.61,323797.0,76.47,76.62,76.41,76.61,323797.0
2020-09-22 13:40:00,76.62,76.83,76.61,76.82,482483.0,76.62,76.83,76.61,76.82,482483.0
2020-09-22 13:45:00,76.81,76.87,76.67,76.86,414356.0,76.81,76.87,76.67,76.86,414356.0
2020-09-22 13:50:00,76.86,77.09,76.79,77.01,931370.0,76.86,77.09,76.79,77.01,931370.0
2020-09-22 13:55:00,77.01,77.07,76.82,76.91,596986.0,77.01,77.07,76.82,76.91,596986.0
2020-09-22 14:00:00,76.91,77.06,76.85,77.04,531825.0,76.91,77.06,76.85,77.04,531825.0
2020-09-22 14:05:00,77.05,77.21,76.97,77.09,708499.0,77.05,77.21,76.97,77.09,708499.0
2020-09-22 14:10:00,77.1,77.29,77.02,77.26,486611.0,77.1,77.29,77.02,77.26,486611.0
2020-09-22 14:15:00,77.27,77.36,77.19,77.24,652801.0,77.27,77.36,77.19,77.24,652801.0
2020-09-22 14:20:00,77.23,77.24,77.03,77.06,602665.0,77.23,77.24,77.03,77.06,602665.0
2020-09-22 14:25:00,77.06,77.11,76.97,77.11,614488.0,77.06,77.11,76.97,77.11,614488.0
2020-09-22 14:30:00,77.12,77.2,76.87,76.88,609033.0,77.12,77.2,76.87,76.88,609033.0
2020-09-22 14:35:00,76.88,77.09,76.84,77.06,577964.0,76.88,77.09,76.84,77.06,577964.0
2020-09-22 14:40:00,77.07,77.18,76.98,77.08,524194.0,77.07,77.18,76.98,77.08,524194.0
2020-09-22 14:45:00,77.09,77.1,76.95,77.04,266573.0,77.09,77.1,76.95,77.04,266573.0
2020-09-22 14:50:00,77.04,77.15,77.0,77.03,234903.0,77.04,77.15,77.0,77.03,234903.0
2020-09-22 14:55:00,77.03,77.18,76.96,76.98,276486.0,77.03,77.18,76.96,76.98,276486.0
2020-09-22 15:00:00,76.99,77.12,76.85,77.07,374316.0,76.99,77.12,76.85,77.07,374316.0
2020-09-22 15:05:00,77.07,77.33,77.02,77.3,438878.0,77.07,77.33,77.02,77.3,438878.0
2020-09-22 15:10:00,77.29,77.34,77.2,77.22,378999.0,77.29,77.34,77.2,77.22,378999.0
2020-09-22 15:15:00,77.21,77.31,77.07,77.28,429981.0,77.21,77.31,77.07,77.28,429981.0
2020-09-22 15:20:00,77.27,77.35,77.2,77.33,312940.0,77.27,77.35,77.2,77.33,312940.0
2020-09-22 15:25:00,77.33,77.48,77.32,77.45,571994.0,77.33,77.48,77.32,77.45,571994.0
2020-09-22 15:30:00,77.45,77.46,77.25,77.37,454563.0,77.45,77.46,77.25,77.37,454563.0
2020-09-22 15:35:00,77.38,77.56,77.34,77.5,495958.0,77.38,77.56,77.34,77.5,495958.0
2020-09-22 15:40:00,77.49,77.56,77.34,77.39,566621.0,77.49,77.56,77.34,77.39,566621.0
2020-09-22 15:45:00,77.39,77.58,77.34,77.58,607893.0,77.39,77.58,77.34,77.58,607893.0
2020-09-22 15:50:00,77.58,77.74,77.49,77.73,1041118.0,77.58,77.74,77.49,77.73,1041118.0
2020-09-22 15:55:00,77.73,77.78,77.6,77.7,1139225.0,77.73,77.78,77.6,77.7,1139225.0
2020-09-23 09:30:00,77.4,77.83,76.38,76.75,1581036.0,77.4,77.83,76.38,76.75,1581036.0
2020-09-23 09:35:00,76.77,77.1,76.34,77.06,880670.0,76.77,77.1,76.34,77.06,880670.0
2020-09-23 09:40:00,77.05,77.91,76.89,77.75,962366.0,77.05,77.91,76.89,77.75,962366.0
2020-09-23 09:45:00,77.75,77.87,77.4,77.68,778868.0,77.75,77.87,77.4,77.68,778868.0
2020-09-23 09:50:00,77.67,77.7,77.04,77.17,759125.0,77.67,77.7,77.04,77.17,759125.0
2020-09-23 09:55:00,77.17,77.35,76.84,77.07,588207.0,77.17,77.35,76.84,77.07,588207.0
2020-09-23 10:00:00,77.08,77.57,77.03,77.53,636796.0,77.08,77.57,77.03,77.53,636796.0
2020-09-23 10:05:00,77.54,77.59,76.71,76.89,809038.0,77.54,77.59,76.71,76.89,809038.0
2020-09-23 10:10:00,76.91,77.07,76.7,76.96,491215.0,76.91,77.07,76.7,76.96,491215.0
2020-09-23 10:15:00,76.98,77.05,76.59,76.63,532030.0,76.98,77.05,76.59,76.63,532030.0
2020-09-23 10:20:00,76.62,76.73,76.4,76.52,544483.0,76.62,76.73,76.4,76.52,544483.0
2020-09-23 10:25:00,76.53,76.94,76.45,76.8,430723.0,76.53,76.94,76.45,76.8,430723.0
2020-09-23 10:30:00,76.82,77.1,76.82,77.02,434875.0,76.82,77.1,76.82,77.02,434875.0
2020-09-23 10:35:00,77.02,77.02,76.61,76.77,498236.0,77.02,77.02,76.61,76.77,498236.0
2020-09-23 10:40:00,76.78,77.08,76.77,77.02,409306.0,76.78,77.08,76.77,77.02,409306.0
2020-09-23 10:45:00,77.03,77.24,76.99,77.17,408878.0,77.03,77.24,76.99,77.17,408878.0
2020-09-23 10:50:00,77.17,77.24,76.97,77.06,407302.0,77.17,77.24,76.97,77.06,407302.0
2020-09-23 10:55:00,77.08,77.33,77.01,77.09,591978.0,77.08,77.33,77.01,77.09,591978.0
2020-09-23 11:00:00,77.08,77.13,76.71,76.75,448699.0,77.08,77.13,76.71,76.75,448699.0
2020-09-23 11:05:00,76.76,76.99,76.68,76.97,350634.0,76.76,76.99,76.68,76.97,350634.0
2020-09-23 11:10:00,76.99,77.13,76.88,76.96,270163.0,76.99,77.13,76.88,76.96,270163.0
2020-09-23 11:15:00,76.98,77.17,76.89,76.94,348019.0,76.98,77.17,76.89,76.94,348019.0
2020-09-23 11:20:00,76.95,76.99,76.57,76.63,508551.0,76.95,76.99,76.57,76.63,508551.0
2020-09-23 11:25:00,76.62,76.73,76.42,76.52,562024.0,76.62,76.73,76.42,76.52,562024.0
2020-09-23 11:30:00,76.53,76.61,76.3,76.44,382784.0,76.53,76.61,76.3,76.44,382784.0
2020-09-23 11:35:00,76.43,76.58,76.37,76.53,394105.0,76.43,76.58,76.37,76.53,394105.0
2020-09-23 11:40:00,76.54,76.56,76.35,76.42,291430.0,76.54,76.56,76.35,76.42,291430.0
2020-09-23 11:45:00,76.42,76.42,76.12,76.22,473609.0,76.42,76.42,76.12,76.22,473609.0
2020-09-23 11:50:00,76.21,76.24,76.02,76.14,371379.0,76.21,76.24,76.02,76.14,371379.0
2020-09-23 11:55:00,76.14,76.26,76.06,76.11,301564.0,76.14,76.26,76.06,76.11,301564.0
2020-09-23 12:00:00,76.1,76.25,76.05,76.17,315124.0,76.1,76.25,76.05,76.17,315124.0
2020-09-23 12:05:00,76.16,76.43,76.07,76.41,402230.0,76.16,76.43,76.07,76.41,402230.0
2020-09-23 12:10:00,76.41,76.43,76.14,76.36,350798.0,76.41,76.43,76.14,76.36,350798.0
2020-09-23 12:15:00,76.38,76.48,76.02,76.09,417035.0,76.38,76.48,76.02,76.09,417035.0
2020-09-23 12:20:00,76.09,76.12,75.83,76.01,597586.0,76.09,76.12,75.83,76.01,597586.0
2020-09-23 12:25:00,76.02,76.25,76.0,76.17,386551.0,76.02,76.25,76.0,76.17,386551.0
2020-09-23 12:30:00,76.15,76.25,75.99,76.08,328029.0,76.15,76.25,75.99,76.08,328029.0
2020-09-23 12:35:00,76.1,76.28,75.95,76.25,350265.0,76.1,76.28,75.95,76.25,350265.0
2020-09-23 12:40:00,76.25,76.44,76.21,76.41,315263.0,76.25,76.44,76.21,76.41,315263.0
2020-09-23 12:45:00,76.42,76.62,76.3,76.57,578975.0,76.42,76.62,76.3,76.57,578975.0
2020-09-23 12:50:00,76.58,76.6,76.37,76.5,421632.0,76.58,76.6,76.37,76.5,421632.0
2020-09-23 12:55:00,76.5,76.61,76.45,76.53,250663.0,76.5,76.61,76.45,76.53,250663.0
2020-09-23 13:00:00,76.53,76.53,76.34,76.36,285630.0,76.53,76.53,76.34,76.36,285630.0
2020-09-23 13:05:00,76.36,76.6,76.32,76.54,251533.0,76.36,76.6,76.32,76.54,251533.0
2020-09-23 13:10:00,76.55,76.7,76.53,76.57,332407.0,76.55,76.7,76.53,76.57,332407.0
2020-09-23 13:15:00,76.56,76.66,76.51,76.59,160511.0,76.56,76.66,76.51,76.59,160511.0
2020-09-23 13:20:00,76.58,76.63,76.54,76.59,131667.0,76.58,76.63,76.54,76.59,131667.0
2020-09-23 13:25:00,76.59,76.59,76.2,76.37,331962.0,76.59,76.59,76.2,76.37,331962.0
2020-09-23 13:30:00,76.38,76.43,76.27,76.35,208294.0,76.38,76.43,76.27,76.35,208294.0
2020-09-23 13:35:00,76.36,76.37,76.14,76.17,221611.0,76.36,76.37,76.14,76.17,221611.0
2020-09-23 13:40:00,76.17,76.22,76.07,76.08,205831.0,76.17,76.22,76.07,76.08,205831.0
2020-09-23 13:45:00,76.07,76.23,76.01,76.16,256131.0,76.07,76.23,76.01,76.16,256131.0
2020-09-23 13:50:00,76.16,76.2,75.9,76.02,331853.0,76.16,76.2,75.9,76.02,331853.0
2020-09-23 13:55:00,76.04,76.06,75.93,76.0,179423.0,76.04,76.06,75.93,76.0,179423.0
2020-09-23 14:00:00,75.99,76.0,75.77,75.83,345366.0,75.99,76.0,75.77,75.83,345366.0
2020-09-23 14:05:00,75.81,75.88,75.63,75.64,356278.0,75.81,75.88,75.63,75.64,356278.0
2020-09-23 14:10:00,75.66,75.67,75.46,75.61,382237.0,75.66,75.67,75.46,75.61,382237.0
2020-09-23 14:15:00,75.61,75.61,75.12,75.17,502334.0,75.61,75.61,75.12,75.17,502334.0
2020-09-23 14:20:00,75.15,75.38,75.06,75.35,518171.0,75.15,75.38,75.06,75.35,518171.0
2020-09-23 14:25:00,75.36,75.7,75.28,75.48,553043.0,75.36,75.7,75.28,75.48,553043.0
2020-09-23 14:30:00,75.48,75.6,75.3,75.59,377191.0,75.48,75.6,75.3,75.59,377191.0
2020-09-23 14:35:00,75.59,75.6,75.3,75.46,333855.0,75.59,75.6,75.3,75.46,333855.0
2020-09-23 14:40:00,75.44,75.44,75.05,75.08,388127.0,75.44,75.44,75.05,75.08,388127.0
2020-09-23 14:45:00,75.07,75.19,74.95,75.09,493004.0,75.07,75.19,74.95,75.09,493004.0
2020-09-23 14:50:00,75.08,75.32,75.03,75.03,361880.0,75.08,75.32,75.03,75.03,361880.0
2020-09-23 14:55:00,75.03,75.06,74.84,74.95,520694.0,75.03,75.06,74.84,74.95,520694.0
2020-09-23 15:00:00,74.95,75.09,74.63,74.64,479037.0,74.95,75.09,74.63,74.64,479037.0
2020-09-23 15:05:00,74.66,74.8,74.53,74.77,491308.0,74.66,74.8,74.53,74.77,491308.0
2020-09-23 15:10:00,74.77,75.31,74.72,75.2,486960.0,74.77,75.31,74.72,75.2,486960.0
2020-09-23 15:15:00,75.2,75.29,74.93,75.22,495400.0,75.2,75.29,74.93,75.22,495400.0
2020-09-23 15:20:00,75.21,75.31,75.01,75.04,415682.0,75.21,75.31,75.01,75.04,415682.0
2020-09-23 15:25:00,75.05,75.22,74.86,75.18,451795.0,75.05,75.22,74.86,75.18,451795.0
2020-09-23 15:30:00,75.18,75.29,75.03,75.13,475181.0,75.18,75.29,75.03,75.13,475181.0
2020-09-23 15:35:00,75.1,75.23,75.01,75.17,381162.0,75.1,75.23,75.01,75.17,381162.0
2020-09-23 15:40:00,75.17,75.34,75.13,75.21,329565.0,75.17,75.34,75.13,75.21,329565.0
2020-09-23 15:45:00,75.2,75.21,74.79,74.88,498063.0,75.2,75.21,74.79,74.88,498063.0
2020-09-23 15:50:00,74.87,74.87,74.34,74.43,793887.0,74.87,74.87,74.34,74.43,793887.0
2020-09-23 15:55:00,74.44,74.75,74.39,74.75,840405.0,74.44,74.75,74.39,74.75,840405.0
2020-09-24 09:30:00,74.52,75.3,73.9,74.81,1825279.0,74.52,75.3,73.9,74.81,1825279.0
2020-09-24 09:35:00,74.85,75.69,74.83,75.49,1454383.0,74.85,75.69,74.83,75.49,1454383.0
2020-09-24 09:40:00,75.5,76.33,75.46,75.75,1957252.0,75.5,76.33,75.46,75.75,1957252.0
2020-09-24 09:45:00,75.76,76.57,75.55,76.32,1519131.0,75.76,76.57,75.55,76.32,1519131.0
2020-09-24 09:50:00,76.3,76.7,76.14,76.17,1115806.0,76.3,76.7,76.14,76.17,1115806.0
2020-09-24 09:55:00,76.17,76.4,76.01,76.28,714322.0,76.17,76.4,76.01,76.28,714322.0
2020-09-24 10:00:00,76.27,76.97,76.26,76.77,1313022.0,76.27,76.97,76.26,76.77,1313022.0
2020-09-24 10:05:00,76.79,76.94,76.45,76.89,894871.0,76.79,76.94,76.45,76.89,894871.0
2020-09-24 10:10:00,76.87,76.9,76.57,76.66,502286.0,76.87,76.9,76.57,76.66,502286.0
2020-09-24 10:15:00,76.67,77.21,76.63,76.63,1311733.0,76.67,77.21,76.63,76.63,1311733.0
2020-09-24 10:20:00,76.65,76.65,76.17,76.2,1289286.0,76.65,76.65,76.17,76.2,1289286.0
2020-09-24 10:25:00,76.2,76.54,76.2,76.34,750049.0,76.2,76.54,76.2,76.34,750049.0
2020-09-24 10:30:00,76.34,76.35,75.56,75.6,1224621.0,76.34,76.35,75.56,75.6,1224621.0
2020-09-24 10:35:00,75.59,75.66,75.13,75.32,1526254.0,75.59,75.66,75.13,75.32,1526254.0
2020-09-24 10:40:00,75.35,75.7,75.16,75.25,1144479.0,75.35,75.7,75.16,75.25,1144479.0
2020-09-24 10:45:00,75.24,75.9,75.16,75.74,918771.0,75.24,75.9,75.16,75.74,918771.0
2020-09-24 10:50:00,75.73,75.91,75.4,75.82,690927.0,75.73,75.91,75.4,75.82,690927.0
2020-09-24 10:55:00,75.82,75.9,75.52,75.84,492551.0,75.82,75.9,75.52,75.84,492551.0
2020-09-24 11:00:00,75.83,75.87,75.44,75.56,546792.0,75.83,75.87,75.44,75.56,546792.0
2020-09-24 11:05:00,75.57,75.85,75.35,75.51,522851.0,75.57,75.85,75.35,75.51,522851.0
2020-09-24 11:10:00,75.52,76.19,75.49,76.19,847512.0,75.52,76.19,75.49,76.19,847512.0
2020-09-24 11:15:00,76.18,76.28,75.95,76.08,634548.0,76.18,76.28,75.95,76.08,634548.0
2020-09-24 11:20:00,76.1,76.91,76.01,76.61,930752.0,76.1,76.91,76.01,76.61,930752.0
2020-09-24 11:25:00,76.61,76.81,76.58,76.69,524360.0,76.61,76.81,76.58,76.69,524360.0
2020-09-24 11:30:00,76.69,76.96,76.68,76.9,465065.0,76.69,76.96,76.68,76.9,465065.0
2020-09-24 11:35:00,76.88,77.06,76.8,76.9,665674.0,76.88,77.06,76.8,76.9,665674.0
2020-09-24 11:40:00,76.89,77.14,76.74,76.8,658096.0,76.89,77.14,76.74,76.8,658096.0
2020-09-24 11:45:00,76.81,76.93,76.5,76.67,614799.0,76.81,76.93,76.5,76.67,614799.0
2020-09-24 11:50:00,76.66,76.85,76.46,76.54,484188.0,76.66,76.85,76.46,76.54,484188.0
2020-09-24 11:55:00,76.53,77.08,76.52,77.07,627420.0,76.53,77.08,76.52,77.07,627420.0
2020-09-24 12:00:00,77.08,77.11,76.87,76.93,382657.0,77.08,77.11,76.87,76.93,382657.0
2020-09-24 12:05:00,76.93,77.16,76.72,76.85,536746.0,76.93,77.16,76.72,76.85,536746.0
2020-09-24 12:10:00,76.86,76.86,76.52,76.6,499531.0,76.86,76.86,76.52,76.6,499531.0
2020-09-24 12:15:00,76.61,76.76,76.36,76.46,446866.0,76.61,76.76,76.36,76.46,446866.0
2020-09-24 12:20:00,76.46,76.62,76.27,76.37,428719.0,76.46,76.62,76.27,76.37,428719.0
2020-09-24 12:25:00,76.37,76.64,76.36,76.48,435886.0,76.37,76.64,76.36,76.48,435886.0
2020-09-24 12:30:00,76.48,76.51,76.03,76.07,486109.0,76.48,76.51,76.03,76.07,486109.0
2020-09-24 12:35:00,76.08,76.29,75.92,75.95,529948.0,76.08,76.29,75.92,75.95,529948.0
2020-09-24 12:40:00,75.94,76.28,75.91,76.21,433390.0,75.94,76.28,75.91,76.21,433390.0
2020-09-24 12:45:00,76.23,76.38,76.17,76.34,350539.0,76.23,76.38,76.17,76.34,350539.0
2020-09-24 12:50:00,76.35,76.43,76.17,76.25,329157.0,76.35,76.43,76.17,76.25,329157.0
2020-09-24 12:55:00,76.25,76.57,76.23,76.54,325308.0,76.25,76.57,76.23,76.54,325308.0
2020-09-24 13:00:00,76.55,76.75,76.44,76.72,389051.0,76.55,76.75,76.44,76.72,389051.0
2020-09-24 13:05:00,76.71,76.8,76.62,76.77,365185.0,76.71,76.8,76.62,76.77,365185.0
2020-09-24 13:10:00,76.76,76.86,76.72,76.76,437470.0,76.76,76.86,76.72,76.76,437470.0
2020-09-24 13:15:00,76.75,76.85,76.5,76.5,302477.0,76.75,76.85,76.5,76.5,302477.0
2020-09-24 13:20:00,76.5,76.69,76.43,76.58,384395.0,76.5,76.69,76.43,76.58,384395.0
2020-09-24 13:25:00,76.59,76.74,76.48,76.7,241946.0,76.59,76.74,76.48,76.7,241946.0
2020-09-24 13:30:00,76.72,76.92,76.67,76.87,367170.0,76.72,76.92,76.67,76.87,367170.0
2020-09-24 13:35:00,76.86,77.05,76.75,77.03,414205.0,76.86,77.05,76.75,77.03,414205.0
2020-09-24 13:40:00,77.03,77.18,76.93,77.18,495296.0,77.03,77.18,76.93,77.18,495296.0
2020-09-24 13:45:00,77.18,77.25,77.02,77.06,554971.0,77.18,77.25,77.02,77.06,554971.0
2020-09-24 13:50:00,77.07,77.13,76.8,76.84,459760.0,77.07,77.13,76.8,76.84,459760.0
2020-09-24 13:55:00,76.84,76.88,76.54,76.69,584585.0,76.84,76.88,76.54,76.69,584585.0
2020-09-24 14:00:00,76.7,76.79,76.52,76.65,532451.0,76.7,76.79,76.52,76.65,532451.0
2020-09-24 14:05:00,76.65,76.71,76.5,76.6,403932.0,76.65,76.71,76.5,76.6,403932.0
2020-09-24 14:10:00,76.59,76.61,76.46,76.54,314127.0,76.59,76.61,76.46,76.54,314127.0
2020-09-24 14:15:00,76.55,76.72,76.18,76.21,697145.0,76.55,76.72,76.18,76.21,697145.0
2020-09-24 14:20:00,76.21,76.28,76.09,76.2,509349.0,76.21,76.28,76.09,76.2,509349.0
2020-09-24 14:25:00,76.19,76.3,76.06,76.21,411564.0,76.19,76.3,76.06,76.21,411564.0
2020-09-24 14:30:00,76.23,76.41,76.14,76.39,367540.0,76.23,76.41,76.14,76.39,367540.0
2020-09-24 14:35:00,76.4,76.55,76.27,76.54,339148.0,76.4,76.55,76.27,76.54,339148.0
2020-09-24 14:40:00,76.54,76.59,76.43,76.53,383732.0,76.54,76.59,76.43,76.53,383732.0
2020-09-24 14:45:00,76.53,76.54,76.15,76.18,459081.0,76.53,76.54,76.15,76.18,459081.0
2020-09-24 14:50:00,76.17,76.28,75.97,76.06,478708.0,76.17,76.28,75.97,76.06,478708.0
2020-09-24 14:55:00,76.04,76.15,75.83,75.84,560182.0,76.04,76.15,75.83,75.84,560182.0
2020-09-24 15:00:00,75.84,75.92,75.67,75.75,763764.0,75.84,75.92,75.67,75.75,763764.0
2020-09-24 15:05:00,75.75,75.91,75.63,75.88,693546.0,75.75,75.91,75.63,75.88,693546.0
2020-09-24 15:10:00,75.87,76.11,75.79,76.03,495427.0,75.87,76.11,75.79,76.03,495427.0
2020-09-24 15:15:00,76.03,76.06,75.77,75.8,393035.0,76.03,76.06,75.77,75.8,393035.0
2020-09-24 15:20:00,75.8,75.86,75.32,75.42,626834.0,75.8,75.86,75.32,75.42,626834.0
2020-09-24 15:25:00,75.41,75.58,75.3,75.44,438829.0,75.41,75.58,75.3,75.44,438829.0
2020-09-24 15:30:00,75.45,75.47,75.26,75.37,430886.0,75.45,75.47,75.26,75.37,430886.0
2020-09-24 15:35:00,75.36,75.86,75.25,75.82,539798.0,75.36,75.86,75.25,75.82,539798.0
2020-09-24 15:40:00,75.81,75.9,75.74,75.79,424809.0,75.81,75.9,75.74,75.79,424809.0
2020-09-24 15:45:00,75.8,76.14,75.62,75.64,695220.0,75.8,76.14,75.62,75.64,695220.0
2020-09-24 15:50:00,75.64,75.77,75.55,75.77,671377.0,75.64,75.77,75.55,75.77,671377.0
2020-09-24 15:55:00,75.78,75.87,75.68,75.81,678299.0,75.78,75.87,75.68,75.81,678299.0
2020-09-25 09:30:00,76.36,76.87,75.45,75.58,1489213.0,76.36,76.87,75.45,75.58,1489213.0
2020-09-25 09:35:00,75.58,75.9,74.93,75.3,1467000.0,75.58,75.9,74.93,75.3,1467000.0
2020-09-25 09:40:00,75.29,75.53,74.91,74.97,1175127.0,75.29,75.53,74.91,74.97,1175127.0
2020-09-25 09:45:00,74.96,75.29,74.67,75.21,1433040.0,74.96,75.29,74.67,75.21,1433040.0
2020-09-25 09:50:00,75.2,75.56,74.95,75.05,1158961.0,75.2,75.56,74.95,75.05,1158961.0
2020-09-25 09:55:00,75.03,75.4,74.89,75.39,811869.0,75.03,75.4,74.89,75.39,811869.0
2020-09-25 10:00:00,75.4,75.53,74.84,75.18,1168725.0,75.4,75.53,74.84,75.18,1168725.0
2020-09-25 10:05:00,75.19,75.46,75.11,75.46,719115.0,75.19,75.46,75.11,75.46,719115.0
2020-09-25 10:10:00,75.47,75.55,75.05,75.19,699516.0,75.47,75.55,75.05,75.19,699516.0
2020-09-25 10:15:00,75.18,75.79,75.06,75.73,803068.0,75.18,75.79,75.06,75.73,803068.0
2020-09-25 10:20:00,75.74,76.05,75.58,75.88,762570.0,75.74,76.05,75.58,75.88,762570.0
2020-09-25 10:25:00,75.89,76.03,75.78,75.81,460917.0,75.89,76.03,75.78,75.81,460917.0
2020-09-25 10:30:00,75.8,76.08,75.71,76.02,553284.0,75.8,76.08,75.71,76.02,553284.0
2020-09-25 10:35:00,76.01,76.04,75.75,76.02,477589.0,76.01,76.04,75.75,76.02,477589.0
2020-09-25 10:40:00,76.03,76.2,75.95,76.12,647597.0,76.03,76.2,75.95,76.12,647597.0
2020-09-25 10:45:00,76.13,76.22,75.8,75.89,556307.0,76.13,76.22,75.8,75.89,556307.0
2020-09-25 10:50:00,75.89,76.28,75.86,76.26,539833.0,75.89,76.28,75.86,76.26,539833.0
2020-09-25 10:55:00,76.26,76.26,75.96,76.17,568023.0,76.26,76.26,75.96,76.17,568023.0
2020-09-25 11:00:00,76.19,76.29,76.05,76.11,453605.0,76.19,76.29,76.05,76.11,453605.0
2020-09-25 11:05:00,76.12,76.4,76.09,76.31,459680.0,76.12,76.4,76.09,76.31,459680.0
2020-09-25 11:10:00,76.3,76.65,76.24,76.64,527100.0,76.3,76.65,76.24,76.64,527100.0
2020-09-25 11:15:00,76.65,76.8,76.62,76.77,496122.0,76.65,76.8,76.62,76.77,496122.0
2020-09-25 11:20:00,76.78,76.91,76.68,76.84,434780.0,76.78,76.91,76.68,76.84,434780.0
2020-09-25 11:25:00,76.85,77.04,76.8,76.87,579769.0,76.85,77.04,76.8,76.87,579769.0
2020-09-25 11:30:00,76.86,76.87,76.66,76.72,573624.0,76.86,76.87,76.66,76.72,573624.0
2020-09-25 11:35:00,76.72,76.72,76.51,76.58,535864.0,76.72,76.72,76.51,76.58,535864.0
2020-09-25 11:40:00,76.59,76.74,76.36,76.45,665762.0,76.59,76.74,76.36,76.45,665762.0
2020-09-25 11:45:00,76.43,76.5,76.38,76.43,339579.0,76.43,76.5,76.38,76.43,339579.0
2020-09-25 11:50:00,76.45,76.58,76.44,76.5,295353.0,76.45,76.58,76.44,76.5,295353.0
2020-09-25 11:55:00,76.51,76.53,76.2,76.33,429139.0,76.51,76.53,76.2,76.33,429139.0
2020-09-25 12:00:00,76.33,76.66,76.31,76.64,279904.0,76.33,76.66,76.31,76.64,279904.0
2020-09-25 12:05:00,76.64,76.68,76.53,76.67,280416.0,76.64,76.68,76.53,76.67,280416.0
2020-09-25 12:10:00,76.67,76.85,76.55,76.84,397429.0,76.67,76.85,76.55,76.84,397429.0
2020-09-25 12:15:00,76.84,77.0,76.78,76.85,482698.0,76.84,77.0,76.78,76.85,482698.0
2020-09-25 12:20:00,76.86,76.93,76.69,76.72,401822.0,76.86,76.93,76.69,76.72,401822.0
2020-09-25 12:25:00,76.73,76.79,76.56,76.64,391838.0,76.73,76.79,76.56,76.64,391838.0
2020-09-25 12:30:00,76.64,76.69,76.47,76.52,332328.0,76.64,76.69,76.47,76.52,332328.0
2020-09-25 12:35:00,76.53,76.6,76.4,76.52,278943.0,76.53,76.6,76.4,76.52,278943.0
2020-09-25 12:40:00,76.52,76.72,76.51,76.66,302365.0,76.52,76.72,76.51,76.66,302365.0
2020-09-25 12:45:00,76.66,76.81,76.61,76.63,459355.0,76.66,76.81,76.61,76.63,459355.0
2020-09-25 12:50:00,76.63,76.93,76.62,76.92,479283.0,76.63,76.93,76.62,76.92,479283.0
2020-09-25 12:55:00,76.91,77.1,76.89,77.02,519387.0,76.91,77.1,76.89,77.02,519387.0
2020-09-25 13:00:00,77.03,77.32,76.83,77.29,732717.0,77.03,77.32,76.83,77.29,732717.0
2020-09-25 13:05:00,77.28,77.34,77.15,77.24,461806.0,77.28,77.34,77.15,77.24,461806.0
2020-09-25 13:10:00,77.24,77.27,77.03,77.23,345945.0,77.24,77.27,77.03,77.23,345945.0
2020-09-25 13:15:00,77.24,77.33,77.15,77.25,426140.0,77.24,77.33,77.15,77.25,426140.0
2020-09-25 13:20:00,77.25,77.44,77.06,77.17,531024.0,77.25,77.44,77.06,77.17,531024.0
2020-09-25 13:25:00,77.17,77.33,77.16,77.3,301299.0,77.17,77.33,77.16,77.3,301299.0
2020-09-25 13:30:00,77.3,77.47,77.3,77.34,314290.0,77.3,77.47,77.3,77.34,314290.0
2020-09-25 13:35:00,77.34,77.41,77.27,77.31,251511.0,77.34,77.41,77.27,77.31,251511.0
2020-09-25 13:40:00,77.31,77.64,77.31,77.63,490419.0,77.31,77.64,77.31,77.63,490419.0
2020-09-25 13:45:00,77.64,77.69,77.53,77.59,491838.0,77.64,77.69,77.53,77.59,491838.0
2020-09-25 13:50:00,77.59,77.77,77.55,77.73,349585.0,77.59,77.77,77.55,77.73,349585.0
2020-09-25 13:55:00,77.74,77.75,77.59,77.71,384908.0,77.74,77.75,77.59,77.71,384908.0
2020-09-25 14:00:00,77.72,77.85,77.7,77.78,420301.0,77.72,77.85,77.7,77.78,420301.0
2020-09-25 14:05:00,77.77,77.95,77.74,77.88,444547.0,77.77,77.95,77.74,77.88,444547.0
2020-09-25 14:10:00,77.88,77.94,77.66,77.74,523942.0,77.88,77.94,77.66,77.74,523942.0
2020-09-25 14:15:00,77.75,77.88,77.67,77.79,386530.0,77.75,77.88,77.67,77.79,386530.0
2020-09-25 14:20:00,77.8,77.89,77.7,77.78,362066.0,77.8,77.89,77.7,77.78,362066.0
2020-09-25 14:25:00,77.78,77.82,77.62,77.65,338927.0,77.78,77.82,77.62,77.65,338927.0
2020-09-25 14:30:00,77.65,77.69,77.54,77.58,392246.0,77.65,77.69,77.54,77.58,392246.0
2020-09-25 14:35:00,77.58,77.74,77.54,77.72,329148.0,77.58,77.74,77.54,77.72,329148.0
2020-09-25 14:40:00,77.73,77.74,77.5,77.59,344377.0,77.73,77.74,77.5,77.59,344377.0
2020-09-25 14:45:00,77.6,77.76,77.59,77.73,232657.0,77.6,77.76,77.59,77.73,232657.0
2020-09-25 14:50:00,77.72,77.97,77.72,77.9,463883.0,77.72,77.97,77.72,77.9,463883.0
2020-09-25 14:55:00,77.9,77.92,77.82,77.85,290979.0,77.9,77.92,77.82,77.85,290979.0
2020-09-25 15:00:00,77.84,77.97,77.79,77.89,336245.0,77.84,77.97,77.79,77.89,336245.0
2020-09-25 15:05:00,77.88,78.11,77.86,78.05,424271.0,77.88,78.11,77.86,78.05,424271.0
2020-09-25 15:10:00,78.05,78.15,77.95,78.02,543104.0,78.05,78.15,77.95,78.02,543104.0
2020-09-25 15:15:00,78.02,78.19,78.01,78.15,365463.0,78.02,78.19,78.01,78.15,365463.0
2020-09-25 15:20:00,78.15,78.2,78.08,78.12,349469.0,78.15,78.2,78.08,78.12,349469.0
2020-09-25 15:25:00,78.13,78.17,77.91,77.98,537338.0,78.13,78.17,77.91,77.98,537338.0
2020-09-25 15:30:00,77.98,78.03,77.8,77.86,466002.0,77.98,78.03,77.8,77.86,466002.0
2020-09-25 15:35:00,77.86,78.0,77.8,77.87,405302.0,77.86,78.0,77.8,77.87,405302.0
2020-09-25 15:40:00,77.86,78.07,77.8,78.06,363475.0,77.86,78.07,77.8,78.06,363475.0
2020-09-25 15:45:00,78.05,78.18,77.98,78.16,489642.0,78.05,78.18,77.98,78.16,489642.0
2020-09-25 15:50:00,78.16,78.17,77.94,78.13,740775.0,78.16,78.17,77.94,78.13,740775.0
2020-09-25 15:55:00,78.15,78.15,77.96,78.05,919191.0,78.15,78.15,77.96,78.05,919191.0
2020-09-28 09:30:00,79.03,79.12,78.25,78.53,1937911.0,79.03,79.12,78.25,78.53,1937911.0
2020-09-28 09:35:00,78.53,78.64,77.9,78.29,1800199.0,78.53,78.64,77.9,78.29,1800199.0
2020-09-28 09:40:00,78.29,78.62,78.0,78.2,1070221.0,78.29,78.62,78.0,78.2,1070221.0
2020-09-28 09:45:00,78.2,78.34,77.8,77.86,1127086.0,78.2,78.34,77.8,77.86,1127086.0
2020-09-28 09:50:00,77.85,77.91,77.52,77.83,1036053.0,77.85,77.91,77.52,77.83,1036053.0
2020-09-28 09:55:00,77.83,78.2,77.79,78.08,1306250.0,77.83,78.2,77.79,78.08,1306250.0
2020-09-28 10:00:00,78.09,78.25,77.73,78.17,1176481.0,78.09,78.25,77.73,78.17,1176481.0
2020-09-28 10:05:00,78.16,78.31,77.73,77.9,1160981.0,78.16,78.31,77.73,77.9,1160981.0
2020-09-28 10:10:00,77.88,78.53,77.88,78.46,1099643.0,77.88,78.53,77.88,78.46,1099643.0
2020-09-28 10:15:00,78.47,78.85,78.44,78.81,1316098.0,78.47,78.85,78.44,78.81,1316098.0
2020-09-28 10:20:00,78.8,78.95,78.64,78.79,894635.0,78.8,78.95,78.64,78.79,894635.0
2020-09-28 10:25:00,78.8,78.92,78.57,78.73,538753.0,78.8,78.92,78.57,78.73,538753.0
2020-09-28 10:30:00,78.73,79.02,78.55,78.83,865924.0,78.73,79.02,78.55,78.83,865924.0
2020-09-28 10:35:00,78.84,78.88,78.6,78.7,417353.0,78.84,78.88,78.6,78.7,417353.0
2020-09-28 10:40:00,78.69,78.8,78.42,78.57,605008.0,78.69,78.8,78.42,78.57,605008.0
2020-09-28 10:45:00,78.57,79.07,78.48,78.91,861040.0,78.57,79.07,78.48,78.91,861040.0
2020-09-28 10:50:00,78.9,78.92,78.62,78.66,490215.0,78.9,78.92,78.62,78.66,490215.0
2020-09-28 10:55:00,78.65,78.7,78.39,78.44,431692.0,78.65,78.7,78.39,78.44,431692.0
2020-09-28 11:00:00,78.43,78.74,78.4,78.59,444038.0,78.43,78.74,78.4,78.59,444038.0
2020-09-28 11:05:00,78.58,78.92,78.52,78.83,358122.0,78.58,78.92,78.52,78.83,358122.0
2020-09-28 11:10:00,78.82,79.02,78.79,78.98,497305.0,78.82,79.02,78.79,78.98,497305.0
2020-09-28 11:15:00,78.99,79.04,78.84,78.95,307186.0,78.99,79.04,78.84,78.95,307186.0
2020-09-28 11:20:00,78.94,78.97,78.76,78.96,256617.0,78.94,78.97,78.76,78.96,256617.0
2020-09-28 11:25:00,78.96,79.03,78.83,78.94,290638.0,78.96,79.03,78.83,78.94,290638.0
2020-09-28 11:30:00,78.94,79.17,78.85,78.97,460066.0,78.94,79.17,78.85,78.97,460066.0
2020-09-28 11:35:00,78.98,79.25,78.95,79.2,397569.0,78.98,79.25,78.95,79.2,397569.0
2020-09-28 11:40:00,79.2,79.21,78.6,78.79,615254.0,79.2,79.21,78.6,78.79,615254.0
2020-09-28 11:45:00,78.8,78.82,78.3,78.44,743291.0,78.8,78.82,78.3,78.44,743291.0
2020-09-28 11:50:00,78.43,78.55,78.27,78.38,493194.0,78.43,78.55,78.27,78.38,493194.0
2020-09-28 11:55:00,78.37,78.43,78.15,78.25,461562.0,78.37,78.43,78.15,78.25,461562.0
2020-09-28 12:00:00,78.24,78.28,78.11,78.17,258468.0,78.24,78.28,78.11,78.17,258468.0
2020-09-28 12:05:00,78.14,78.29,78.09,78.26,404137.0,78.14,78.29,78.09,78.26,404137.0
2020-09-28 12:10:00,78.25,78.29,78.04,78.12,334628.0,78.25,78.29,78.04,78.12,334628.0
2020-09-28 12:15:00,78.11,78.15,77.84,77.92,475013.0,78.11,78.15,77.84,77.92,475013.0
2020-09-28 12:20:00,77.9,77.99,77.78,77.95,311918.0,77.9,77.99,77.78,77.95,311918.0
2020-09-28 12:25:00,77.94,78.2,77.92,78.2,365692.0,77.94,78.2,77.92,78.2,365692.0
2020-09-28 12:30:00,78.2,78.31,78.12,78.3,411403.0,78.2,78.31,78.12,78.3,411403.0
2020-09-28 12:35:00,78.28,78.35,78.19,78.3,396549.0,78.28,78.35,78.19,78.3,396549.0
2020-09-28 12:40:00,78.31,78.47,78.3,78.43,585109.0,78.31,78.47,78.3,78.43,585109.0
2020-09-28 12:45:00,78.43,78.61,78.38,78.48,800123.0,78.43,78.61,78.38,78.48,800123.0
2020-09-28 12:50:00,78.48,78.63,78.48,78.57,440923.0,78.48,78.63,78.48,78.57,440923.0
2020-09-28 12:55:00,78.57,78.68,78.57,78.63,470665.0,78.57,78.68,78.57,78.63,470665.0
2020-09-28 13:00:00,78.62,78.66,78.48,78.55,328230.0,78.62,78.66,78.48,78.55,328230.0
2020-09-28 13:05:00,78.53,78.62,78.38,78.41,250525.0,78.53,78.62,78.38,78.41,250525.0
2020-09-28 13:10:00,78.41,78.56,78.26,78.54,301695.0,78.41,78.56,78.26,78.54,301695.0
2020-09-28 13:15:00,78.54,78.74,78.53,78.6,263159.0,78.54,78.74,78.53,78.6,263159.0
2020-09-28 13:20:00,78.6,78.88,78.6,78.84,330000.0,78.6,78.88,78.6,78.84,330000.0
2020-09-28 13:25:00,78.84,78.86,78.75,78.77,169938.0,78.84,78.86,78.75,78.77,169938.0
2020-09-28 13:30:00,78.77,78.97,78.77,78.89,277863.0,78.77,78.97,78.77,78.89,277863.0
2020-09-28 13:35:00,78.91,78.91,78.77,78.88,247917.0,78.91,78.91,78.77,78.88,247917.0
2020-09-28 13:40:00,78.88,79.0,78.82,78.95,273795.0,78.88,79.0,78.82,78.95,273795.0
2020-09-28 13:45:00,78.97,79.05,78.87,78.98,380377.0,78.97,79.05,78.87,78.98,380377.0
2020-09-28 13:50:00,78.98,79.0,78.69,78.79,366062.0,78.98,79.0,78.69,78.79,366062.0
2020-09-28 13:55:00,78.78,78.94,78.78,78.89,268687.0,78.78,78.94,78.78,78.89,268687.0
2020-09-28 14:00:00,78.89,78.93,78.72,78.73,241164.0,78.89,78.93,78.72,78.73,241164.0
2020-09-28 14:05:00,78.73,78.85,78.72,78.81,169580.0,78.73,78.85,78.72,78.81,169580.0
2020-09-28 14:10:00,78.81,78.97,78.79,78.92,279530.0,78.81,78.97,78.79,78.92,279530.0
2020-09-28 14:15:00,78.92,78.92,78.73,78.75,248437.0,78.92,78.92,78.73,78.75,248437.0
2020-09-28 14:20:00,78.74,78.74,78.63,78.69,305880.0,78.74,78.74,78.63,78.69,305880.0
2020-09-28 14:25:00,78.68,78.79,78.66,78.72,221819.0,78.68,78.79,78.66,78.72,221819.0
2020-09-28 14:30:00,78.72,78.85,78.68,78.83,244486.0,78.72,78.85,78.68,78.83,244486.0
2020-09-28 14:35:00,78.82,78.83,78.68,78.83,240991.0,78.82,78.83,78.68,78.83,240991.0
2020-09-28 14:40:00,78.83,78.84,78.72,78.81,186458.0,78.83,78.84,78.72,78.81,186458.0
2020-09-28 14:45:00,78.81,78.86,78.75,78.77,181677.0,78.81,78.86,78.75,78.77,181677.0
2020-09-28 14:50:00,78.78,78.96,78.78,78.91,308766.0,78.78,78.96,78.78,78.91,308766.0
2020-09-28 14:55:00,78.91,79.04,78.89,78.98,355845.0,78.91,79.04,78.89,78.98,355845.0
2020-09-28 15:00:00,78.97,79.02,78.92,78.98,327231.0,78.97,79.02,78.92,78.98,327231.0
2020-09-28 15:05:00,78.97,79.1,78.9,78.91,362284.0,78.97,79.1,78.9,78.91,362284.0
2020-09-28 15:10:00,78.92,79.1,78.91,79.06,349434.0,78.92,79.1,78.91,79.06,349434.0
2020-09-28 15:15:00,79.06,79.16,79.02,79.07,369122.0,79.06,79.16,79.02,79.07,369122.0
2020-09-28 15:20:00,79.08,79.2,79.08,79.12,305669.0,79.08,79.2,79.08,79.12,305669.0
2020-09-28 15:25:00,79.12,79.41,79.12,79.36,473641.0,79.12,79.41,79.12,79.36,473641.0
2020-09-28 15:30:00,79.36,79.36,79.02,79.12,536627.0,79.36,79.36,79.02,79.12,536627.0
2020-09-28 15:35:00,79.13,79.23,79.09,79.11,337663.0,79.13,79.23,79.09,79.11,337663.0
2020-09-28 15:40:00,79.12,79.3,79.05,79.29,359682.0,79.12,79.3,79.05,79.29,359682.0
2020-09-28 15:45:00,79.28,79.34,79.2,79.23,429756.0,79.28,79.34,79.2,79.23,429756.0
2020-09-28 15:50:00,79.22,79.44,79.11,79.39,673483.0,79.22,79.44,79.11,79.39,673483.0
2020-09-28 15:55:00,79.4,79.57,79.31,79.52,996447.0,79.4,79.57,79.31,79.52,996447.0
2020-09-29 09:30:00,79.31,80.48,79.26,80.29,1777497.0,79.31,80.48,79.26,80.29,1777497.0
2020-09-29 09:35:00,80.28,80.84,80.27,80.65,1470087.0,80.28,80.84,80.27,80.65,1470087.0
2020-09-29 09:40:00,80.63,81.08,80.08,80.12,2126391.0,80.63,81.08,80.08,80.12,2126391.0
2020-09-29 09:45:00,80.12,80.39,79.92,80.16,1478227.0,80.12,80.39,79.92,80.16,1478227.0
2020-09-29 09:50:00,80.16,80.63,80.15,80.26,952041.0,80.16,80.63,80.15,80.26,952041.0
2020-09-29 09:55:00,80.27,80.37,79.82,80.09,850819.0,80.27,80.37,79.82,80.09,850819.0
2020-09-29 10:00:00,80.08,80.31,79.9,80.29,764573.0,80.08,80.31,79.9,80.29,764573.0
2020-09-29 10:05:00,80.3,81.25,80.26,81.03,1583130.0,80.3,81.25,80.26,81.03,1583130.0
2020-09-29 10:10:00,81.03,81.31,80.92,81.14,1173314.0,81.03,81.31,80.92,81.14,1173314.0
2020-09-29 10:15:00,81.14,81.37,81.0,81.31,1226295.0,81.14,81.37,81.0,81.31,1226295.0
2020-09-29 10:20:00,81.31,81.44,81.02,81.06,1103416.0,81.31,81.44,81.02,81.06,1103416.0
2020-09-29 10:25:00,81.06,81.12,80.75,80.98,1141010.0,81.06,81.12,80.75,80.98,1141010.0
2020-09-29 10:30:00,80.98,81.03,80.35,80.37,1165125.0,80.98,81.03,80.35,80.37,1165125.0
2020-09-29 10:35:00,80.36,80.46,79.98,80.15,1333907.0,80.36,80.46,79.98,80.15,1333907.0
2020-09-29 10:40:00,80.16,80.31,79.95,80.19,1133443.0,80.16,80.31,79.95,80.19,1133443.0
2020-09-29 10:45:00,80.18,80.19,79.77,80.05,1007292.0,80.18,80.19,79.77,80.05,1007292.0
2020-09-29 10:50:00,80.05,80.45,80.04,80.36,1188058.0,80.05,80.45,80.04,80.36,1188058.0
2020-09-29 10:55:00,80.37,80.64,80.35,80.52,999325.0,80.37,80.64,80.35,80.52,999325.0
2020-09-29 11:00:00,80.52,80.86,80.4,80.8,1034534.0,80.52,80.86,80.4,80.8,1034534.0
2020-09-29 11:05:00,80.81,81.02,80.71,80.89,802534.0,80.81,81.02,80.71,80.89,802534.0
2020-09-29 11:10:00,80.89,81.06,80.76,80.83,867809.0,80.89,81.06,80.76,80.83,867809.0
2020-09-29 11:15:00,80.84,81.46,80.83,81.45,1155772.0,80.84,81.46,80.83,81.45,1155772.0
2020-09-29 11:20:00,81.45,81.56,81.23,81.44,1332755.0,81.45,81.56,81.23,81.44,1332755.0
2020-09-29 11:25:00,81.45,81.64,81.38,81.54,1150756.0,81.45,81.64,81.38,81.54,1150756.0
2020-09-29 11:30:00,81.54,81.63,81.41,81.54,987434.0,81.54,81.63,81.41,81.54,987434.0
2020-09-29 11:35:00,81.54,81.72,81.42,81.68,1027501.0,81.54,81.72,81.42,81.68,1027501.0
2020-09-29 11:40:00,81.67,81.68,81.21,81.38,1038306.0,81.67,81.68,81.21,81.38,1038306.0
2020-09-29 11:45:00,81.38,81.46,81.08,81.12,838581.0,81.38,81.46,81.08,81.12,838581.0
2020-09-29 11:50:00,81.12,81.45,81.08,81.35,882818.0,81.12,81.45,81.08,81.35,882818.0
2020-09-29 11:55:00,81.35,81.42,81.21,81.27,355783.0,81.35,81.42,81.21,81.27,355783.0
2020-09-29 12:00:00,81.27,81.35,81.06,81.08,371020.0,81.27,81.35,81.06,81.08,371020.0
2020-09-29 12:05:00,81.08,81.47,81.01,81.45,524702.0,81.08,81.47,81.01,81.45,524702.0
2020-09-29 12:10:00,81.45,81.57,81.43,81.44,668887.0,81.45,81.57,81.43,81.44,668887.0
2020-09-29 12:15:00,81.44,81.59,81.36,81.45,312665.0,81.44,81.59,81.36,81.45,312665.0
2020-09-29 12:20:00,81.44,81.54,81.26,81.44,285570.0,81.44,81.54,81.26,81.44,285570.0
2020-09-29 12:25:00,81.43,81.73,81.42,81.7,465204.0,81.43,81.73,81.42,81.7,465204.0
2020-09-29 12:30:00,81.7,82.01,81.65,81.91,875471.0,81.7,82.01,81.65,81.91,875471.0
2020-09-29 12:35:00,81.91,82.1,81.87,81.98,645998.0,81.91,82.1,81.87,81.98,645998.0
2020-09-29 12:40:00,81.99,82.02,81.86,82.0,433722.0,81.99,82.02,81.86,82.0,433722.0
2020-09-29 12:45:00,82.0,82.09,81.88,82.06,331090.0,82.0,82.09,81.88,82.06,331090.0
2020-09-29 12:50:00,82.06,82.1,81.98,82.04,345527.0,82.06,82.1,81.98,82.04,345527.0
2020-09-29 12:55:00,82.04,82.24,82.01,82.2,507299.0,82.04,82.24,82.01,82.2,507299.0
2020-09-29 13:00:00,82.2,82.23,81.89,81.92,661184.0,82.2,82.23,81.89,81.92,661184.0
2020-09-29 13:05:00,81.92,81.97,81.72,81.77,616769.0,81.92,81.97,81.72,81.77,616769.0
2020-09-29 13:10:00,81.78,81.86,81.69,81.76,364713.0,81.78,81.86,81.69,81.76,364713.0
2020-09-29 13:15:00,81.75,82.05,81.66,82.0,549401.0,81.75,82.05,81.66,82.0,549401.0
2020-09-29 13:20:00,82.01,82.06,81.93,81.97,440910.0,82.01,82.06,81.93,81.97,440910.0
2020-09-29 13:25:00,81.98,82.17,81.97,82.13,417403.0,81.98,82.17,81.97,82.13,417403.0
2020-09-29 13:30:00,82.12,82.28,82.09,82.27,337247.0,82.12,82.28,82.09,82.27,337247.0
2020-09-29 13:35:00,82.26,82.42,82.21,82.39,486605.0,82.26,82.42,82.21,82.39,486605.0
2020-09-29 13:40:00,82.4,82.45,82.32,82.37,420504.0,82.4,82.45,82.32,82.37,420504.0
2020-09-29 13:45:00,82.37,82.38,82.22,82.23,300793.0,82.37,82.38,82.22,82.23,300793.0
2020-09-29 13:50:00,82.24,82.44,82.2,82.42,457814.0,82.24,82.44,82.2,82.42,457814.0
2020-09-29 13:55:00,82.41,82.43,82.17,82.19,324161.0,82.41,82.43,82.17,82.19,324161.0
2020-09-29 14:00:00,82.19,82.2,82.12,82.15,285541.0,82.19,82.2,82.12,82.15,285541.0
2020-09-29 14:05:00,82.16,82.27,82.08,82.16,242338.0,82.16,82.27,82.08,82.16,242338.0
2020-09-29 14:10:00,82.16,82.32,82.06,82.12,372997.0,82.16,82.32,82.06,82.12,372997.0
2020-09-29 14:15:00,82.13,82.19,81.95,82.06,407763.0,82.13,82.19,81.95,82.06,407763.0
2020-09-29 14:20:00,82.05,82.11,81.96,82.02,232357.0,82.05,82.11,81.96,82.02,232357.0
2020-09-29 14:25:00,82.01,82.19,81.99,82.17,256797.0,82.01,82.19,81.99,82.17,256797.0
2020-09-29 14:30:00,82.18,82.4,82.15,82.4,614256.0,82.18,82.4,82.15,82.4,614256.0
2020-09-29 14:35:00,82.4,82.55,82.33,82.44,783500.0,82.4,82.55,82.33,82.44,783500.0
2020-09-29 14:40:00,82.45,82.48,82.28,82.33,415366.0,82.45,82.48,82.28,82.33,415366.0
2020-09-29 14:45:00,82.34,82.46,82.32,82.38,312221.0,82.34,82.46,82.32,82.38,312221.0
2020-09-29 14:50:00,82.38,82.53,82.34,82.38,315356.0,82.38,82.53,82.34,82.38,315356.0
2020-09-29 14:55:00,82.37,82.46,82.18,82.24,470634.0,82.37,82.46,82.18,82.24,470634.0
2020-09-29 15:00:00,82.24,82.34,82.14,82.22,307273.0,82.24,82.34,82.14,82.22,307273.0
2020-09-29 15:05:00,82.22,82.3,82.13,82.24,298581.0,82.22,82.3,82.13,82.24,298581.0
2020-09-29 15:10:00,82.23,82.45,82.16,82.35,440638.0,82.23,82.45,82.16,82.35,440638.0
2020-09-29 15:15:00,82.35,82.49,82.27,82.46,321528.0,82.35,82.49,82.27,82.46,321528.0
2020-09-29 15:20:00,82.46,82.47,81.88,82.14,659973.0,82.46,82.47,81.88,82.14,659973.0
2020-09-29 15:25:00,82.14,82.19,81.79,81.94,467543.0,82.14,82.19,81.79,81.94,467543.0
2020-09-29 15:30:00,81.94,81.99,81.75,81.78,419264.0,81.94,81.99,81.75,81.78,419264.0
2020-09-29 15:35:00,81.77,81.79,81.41,81.48,701127.0,81.77,81.79,81.41,81.48,701127.0
2020-09-29 15:40:00,81.48,81.58,81.44,81.51,514659.0,81.48,81.58,81.44,81.51,514659.0
2020-09-29 15:45:00,81.5,81.9,81.47,81.89,639278.0,81.5,81.9,81.47,81.89,639278.0
2020-09-29 15:50:00,81.88,82.0,81.69,81.89,960518.0,81.88,82.0,81.69,81.89,960518.0
2020-09-29 15:55:00,81.87,81.9,81.72,81.75,799895.0,81.87,81.9,81.72,81.75,799895.0
2020-09-30 09:30:00,81.71,81.95,80.98,81.07,1847371.0,81.71,81.95,80.98,81.07,1847371.0
2020-09-30 09:35:00,81.08,81.47,80.86,81.41,950107.0,81.08,81.47,80.86,81.41,950107.0
2020-09-30 09:40:00,81.42,81.5,80.78,80.92,982826.0,81.42,81.5,80.78,80.92,982826.0
2020-09-30 09:45:00,80.94,81.1,80.66,80.92,1020379.0,80.94,81.1,80.66,80.92,1020379.0
2020-09-30 09:50:00,80.91,81.52,80.75,81.25,1169003.0,80.91,81.52,80.75,81.25,1169003.0
2020-09-30 09:55:00,81.25,81.67,81.0,81.52,1182127.0,81.25,81.67,81.0,81.52,1182127.0
2020-09-30 10:00:00,81.51,81.77,81.21,81.28,1134996.0,81.51,81.77,81.21,81.28,1134996.0
2020-09-30 10:05:00,81.28,81.45,81.1,81.29,728759.0,81.28,81.45,81.1,81.29,728759.0
2020-09-30 10:10:00,81.3,81.83,81.29,81.66,756011.0,81.3,81.83,81.29,81.66,756011.0
2020-09-30 10:15:00,81.65,81.96,81.51,81.84,649217.0,81.65,81.96,81.51,81.84,649217.0
2020-09-30 10:20:00,81.84,82.31,81.79,82.31,1047133.0,81.84,82.31,81.79,82.31,1047133.0
2020-09-30 10:25:00,82.3,82.36,82.01,82.17,790785.0,82.3,82.36,82.01,82.17,790785.0
2020-09-30 10:30:00,82.16,82.27,82.04,82.1,517002.0,82.16,82.27,82.04,82.1,517002.0
2020-09-30 10:35:00,82.1,82.1,81.84,81.89,583338.0,82.1,82.1,81.84,81.89,583338.0
2020-09-30 10:40:00,81.89,82.03,81.7,81.89,756358.0,81.89,82.03,81.7,81.89,756358.0
2020-09-30 10:45:00,81.9,82.06,81.6,81.68,605808.0,81.9,82.06,81.6,81.68,605808.0
2020-09-30 10:50:00,81.69,81.77,81.6,81.62,331311.0,81.69,81.77,81.6,81.62,331311.0
2020-09-30 10:55:00,81.62,81.83,81.54,81.8,456693.0,81.62,81.83,81.54,81.8,456693.0
2020-09-30 11:00:00,81.79,82.09,81.67,82.04,484921.0,81.79,82.09,81.67,82.04,484921.0
2020-09-30 11:05:00,82.03,82.25,82.03,82.21,573228.0,82.03,82.25,82.03,82.21,573228.0
2020-09-30 11:10:00,82.21,82.44,82.09,82.41,561364.0,82.21,82.44,82.09,82.41,561364.0
2020-09-30 11:15:00,82.4,82.49,82.27,82.38,438408.0,82.4,82.49,82.27,82.38,438408.0
2020-09-30 11:20:00,82.38,82.47,82.18,82.26,378297.0,82.38,82.47,82.18,82.26,378297.0
2020-09-30 11:25:00,82.28,82.33,82.16,82.19,448248.0,82.28,82.33,82.16,82.19,448248.0
2020-09-30 11:30:00,82.19,82.33,82.03,82.07,379822.0,82.19,82.33,82.03,82.07,379822.0
2020-09-30 11:35:00,82.06,82.22,82.03,82.2,337758.0,82.06,82.22,82.03,82.2,337758.0
2020-09-30 11:40:00,82.2,82.23,82.04,82.2,281923.0,82.2,82.23,82.04,82.2,281923.0
2020-09-30 11:45:00,82.2,82.38,82.12,82.33,283242.0,82.2,82.38,82.12,82.33,283242.0
2020-09-30 11:50:00,82.33,82.41,82.28,82.31,291005.0,82.33,82.41,82.28,82.31,291005.0
2020-09-30 11:55:00,82.31,82.32,82.18,82.25,185949.0,82.31,82.32,82.18,82.25,185949.0
2020-09-30 12:00:00,82.25,82.54,82.24,82.4,398559.0,82.25,82.54,82.24,82.4,398559.0
2020-09-30 12:05:00,82.41,82.44,82.35,82.42,270956.0,82.41,82.44,82.35,82.42,270956.0
2020-09-30 12:10:00,82.41,82.49,82.33,82.38,422965.0,82.41,82.49,82.33,82.38,422965.0
2020-09-30 12:15:00,82.38,82.41,82.19,82.2,214787.0,82.38,82.41,82.19,82.2,214787.0
2020-09-30 12:20:00,82.21,82.23,82.04,82.15,355571.0,82.21,82.23,82.04,82.15,355571.0
2020-09-30 12:25:00,82.16,82.18,82.05,82.12,244889.0,82.16,82.18,82.05,82.12,244889.0
2020-09-30 12:30:00,82.12,82.13,81.96,82.05,281613.0,82.12,82.13,81.96,82.05,281613.0
2020-09-30 12:35:00,82.04,82.04,81.78,81.85,336209.0,82.04,82.04,81.78,81.85,336209.0
2020-09-30 12:40:00,81.85,81.88,81.71,81.79,437389.0,81.85,81.88,81.71,81.79,437389.0
2020-09-30 12:45:00,81.81,81.97,81.79,81.89,414710.0,81.81,81.97,81.79,81.89,414710.0
2020-09-30 12:50:00,81.88,81.96,81.67,81.84,400625.0,81.88,81.96,81.67,81.84,400625.0
2020-09-30 12:55:00,81.84,81.99,81.83,81.98,273873.0,81.84,81.99,81.83,81.98,273873.0
2020-09-30 13:00:00,81.98,82.07,81.68,81.71,379884.0,81.98,82.07,81.68,81.71,379884.0
2020-09-30 13:05:00,81.72,81.82,81.68,81.73,208739.0,81.72,81.82,81.68,81.73,208739.0
2020-09-30 13:10:00,81.73,81.79,81.61,81.69,215587.0,81.73,81.79,81.61,81.69,215587.0
2020-09-30 13:15:00,81.68,81.87,81.64,81.84,235924.0,81.68,81.87,81.64,81.84,235924.0
2020-09-30 13:20:00,81.86,81.99,81.78,81.97,321451.0,81.86,81.99,81.78,81.97,321451.0
2020-09-30 13:25:00,81.97,81.97,81.85,81.94,169880.0,81.97,81.97,81.85,81.94,169880.0
2020-09-30 13:30:00,81.94,82.03,81.91,82.0,235130.0,81.94,82.03,81.91,82.0,235130.0
2020-09-30 13:35:00,81.99,82.13,81.97,82.05,263870.0,81.99,82.13,81.97,82.05,263870.0
2020-09-30 13:40:00,82.05,82.08,81.91,82.04,173400.0,82.05,82.08,81.91,82.04,173400.0
2020-09-30 13:45:00,82.04,82.17,82.01,82.16,332180.0,82.04,82.17,82.01,82.16,332180.0
2020-09-30 13:50:00,82.15,82.29,82.15,82.28,383377.0,82.15,82.29,82.15,82.28,383377.0
2020-09-30 13:55:00,82.29,82.33,82.18,82.31,295748.0,82.29,82.33,82.18,82.31,295748.0
2020-09-30 14:00:00,82.32,82.47,82.31,82.45,530751.0,82.32,82.47,82.31,82.45,530751.0
2020-09-30 14:05:00,82.46,82.72,82.42,82.67,1225513.0,82.46,82.72,82.42,82.67,1225513.0
2020-09-30 14:10:00,82.68,82.88,82.61,82.76,1467396.0,82.68,82.88,82.61,82.76,1467396.0
2020-09-30 14:15:00,82.76,82.86,82.68,82.71,660296.0,82.76,82.86,82.68,82.71,660296.0
2020-09-30 14:20:00,82.71,82.94,82.54,82.63,1057523.0,82.71,82.94,82.54,82.63,1057523.0
2020-09-30 14:25:00,82.62,82.8,82.31,82.75,891503.0,82.62,82.8,82.31,82.75,891503.0
2020-09-30 14:30:00,82.74,82.75,82.55,82.62,602464.0,82.74,82.75,82.55,82.62,602464.0
2020-09-30 14:35:00,82.62,82.78,82.53,82.55,528383.0,82.62,82.78,82.53,82.55,528383.0
2020-09-30 14:40:00,82.54,82.62,82.32,82.41,516397.0,82.54,82.62,82.32,82.41,516397.0
2020-09-30 14:45:00,82.41,82.47,82.07,82.11,614590.0,82.41,82.47,82.07,82.11,614590.0
2020-09-30 14:50:00,82.11,82.3,82.02,82.1,618858.0,82.11,82.3,82.02,82.1,618858.0
2020-09-30 14:55:00,82.09,82.52,82.04,82.49,675658.0,82.09,82.52,82.04,82.49,675658.0
2020-09-30 15:00:00,82.48,82.61,82.36,82.38,505007.0,82.48,82.61,82.36,82.38,505007.0
2020-09-30 15:05:00,82.38,82.67,82.31,82.62,435887.0,82.38,82.67,82.31,82.62,435887.0
2020-09-30 15:10:00,82.62,82.71,82.23,82.34,661636.0,82.62,82.71,82.23,82.34,661636.0
2020-09-30 15:15:00,82.34,82.36,81.84,81.92,747290.0,82.34,82.36,81.84,81.92,747290.0
2020-09-30 15:20:00,81.92,81.93,81.54,81.58,938929.0,81.92,81.93,81.54,81.58,938929.0
2020-09-30 15:25:00,81.59,81.93,81.5,81.92,609366.0,81.59,81.93,81.5,81.92,609366.0
2020-09-30 15:30:00,81.89,81.89,81.6,81.73,560846.0,81.89,81.89,81.6,81.73,560846.0
2020-09-30 15:35:00,81.73,81.97,81.66,81.87,409641.0,81.73,81.97,81.66,81.87,409641.0
2020-09-30 15:40:00,81.87,82.14,81.75,82.02,567482.0,81.87,82.14,81.75,82.02,567482.0
2020-09-30 15:45:00,82.01,82.29,81.95,82.25,428850.0,82.01,82.29,81.95,82.25,428850.0
2020-09-30 15:50:00,82.26,82.4,82.14,82.22,736180.0,82.26,82.4,82.14,82.22,736180.0
2020-09-30 15:55:00,82.22,82.37,81.91,81.93,959607.0,82.22,82.37,81.91,81.93,959607.0
2020-10-01 09:30:00,83.09,83.5,82.86,83.23,1632216.0,83.09,83.5,82.86,83.23,1632216.0
2020-10-01 09:35:00,83.23,84.09,83.1,83.79,1536252.0,83.23,84.09,83.1,83.79,1536252.0
2020-10-01 09:40:00,83.77,83.9,83.49,83.56,1033073.0,83.77,83.9,83.49,83.56,1033073.0
2020-10-01 09:45:00,83.56,83.61,83.18,83.24,907206.0,83.56,83.61,83.18,83.24,907206.0
2020-10-01 09:50:00,83.24,83.59,83.18,83.53,786184.0,83.24,83.59,83.18,83.53,786184.0
2020-10-01 09:55:00,83.53,83.92,83.49,83.68,825599.0,83.53,83.92,83.49,83.68,825599.0
2020-10-01 10:00:00,83.68,84.26,83.53,84.24,1070332.0,83.68,84.26,83.53,84.24,1070332.0
2020-10-01 10:05:00,84.22,84.29,83.87,83.88,1053334.0,84.22,84.29,83.87,83.88,1053334.0
2020-10-01 10:10:00,83.88,83.88,83.3,83.62,1077251.0,83.88,83.88,83.3,83.62,1077251.0
2020-10-01 10:15:00,83.62,83.92,83.53,83.87,809277.0,83.62,83.92,83.53,83.87,809277.0
2020-10-01 10:20:00,83.86,83.93,83.44,83.45,831340.0,83.86,83.93,83.44,83.45,831340.0
2020-10-01 10:25:00,83.47,83.67,83.32,83.63,839996.0,83.47,83.67,83.32,83.63,839996.0
2020-10-01 10:30:00,83.63,83.63,83.34,83.5,569543.0,83.63,83.63,83.34,83.5,569543.0
2020-10-01 10:35:00,83.5,83.95,83.48,83.82,694881.0,83.5,83.95,83.48,83.82,694881.0
2020-10-01 10:40:00,83.82,83.94,83.67,83.9,473628.0,83.82,83.94,83.67,83.9,473628.0
2020-10-01 10:45:00,83.91,83.97,83.61,83.72,473332.0,83.91,83.97,83.61,83.72,473332.0
2020-10-01 10:50:00,83.73,83.77,83.6,83.67,344394.0,83.73,83.77,83.6,83.67,344394.0
2020-10-01 10:55:00,83.67,83.69,83.4,83.59,439675.0,83.67,83.69,83.4,83.59,439675.0
2020-10-01 11:00:00,83.57,83.68,83.3,83.63,559693.0,83.57,83.68,83.3,83.63,559693.0
2020-10-01 11:05:00,83.61,83.67,83.33,83.34,395303.0,83.61,83.67,83.33,83.34,395303.0
2020-10-01 11:10:00,83.34,83.35,83.03,83.29,825824.0,83.34,83.35,83.03,83.29,825824.0
2020-10-01 11:15:00,83.29,83.48,83.26,83.41,628415.0,83.29,83.48,83.26,83.41,628415.0
2020-10-01 11:20:00,83.42,83.48,83.31,83.35,439016.0,83.42,83.48,83.31,83.35,439016.0
2020-10-01 11:25:00,83.34,83.52,83.31,83.5,423009.0,83.34,83.52,83.31,83.5,423009.0
2020-10-01 11:30:00,83.5,83.74,83.5,83.68,514197.0,83.5,83.74,83.5,83.68,514197.0
2020-10-01 11:35:00,83.69,83.9,83.68,83.84,801351.0,83.69,83.9,83.68,83.84,801351.0
2020-10-01 11:40:00,83.84,83.89,83.77,83.81,383512.0,83.84,83.89,83.77,83.81,383512.0
2020-10-01 11:45:00,83.81,83.82,83.64,83.68,448018.0,83.81,83.82,83.64,83.68,448018.0
2020-10-01 11:50:00,83.67,83.82,83.6,83.74,371666.0,83.67,83.82,83.6,83.74,371666.0
2020-10-01 11:55:00,83.73,83.87,83.72,83.79,278212.0,83.73,83.87,83.72,83.79,278212.0
2020-10-01 12:00:00,83.79,83.85,83.38,83.5,502926.0,83.79,83.85,83.38,83.5,502926.0
2020-10-01 12:05:00,83.5,83.51,83.23,83.36,481417.0,83.5,83.51,83.23,83.36,481417.0
2020-10-01 12:10:00,83.37,83.46,83.19,83.26,512634.0,83.37,83.46,83.19,83.26,512634.0
2020-10-01 12:15:00,83.25,83.38,83.07,83.16,455643.0,83.25,83.38,83.07,83.16,455643.0
2020-10-01 12:20:00,83.16,83.43,83.14,83.39,447237.0,83.16,83.43,83.14,83.39,447237.0
2020-10-01 12:25:00,83.39,83.44,83.23,83.23,320091.0,83.39,83.44,83.23,83.23,320091.0
2020-10-01 12:30:00,83.23,83.43,83.2,83.34,342489.0,83.23,83.43,83.2,83.34,342489.0
2020-10-01 12:35:00,83.33,83.36,83.07,83.29,383245.0,83.33,83.36,83.07,83.29,383245.0
2020-10-01 12:40:00,83.27,83.71,83.25,83.59,1480948.0,83.27,83.71,83.25,83.59,1480948.0
2020-10-01 12:45:00,83.6,83.78,83.56,83.77,477957.0,83.6,83.78,83.56,83.77,477957.0
2020-10-01 12:50:00,83.76,83.85,83.7,83.84,400327.0,83.76,83.85,83.7,83.84,400327.0
2020-10-01 12:55:00,83.84,83.93,83.76,83.92,299336.0,83.84,83.93,83.76,83.92,299336.0
2020-10-01 13:00:00,83.92,84.06,83.92,83.95,588704.0,83.92,84.06,83.92,83.95,588704.0
2020-10-01 13:05:00,83.97,84.18,83.96,84.15,458918.0,83.97,84.18,83.96,84.15,458918.0
2020-10-01 13:10:00,84.15,84.16,84.06,84.09,313771.0,84.15,84.16,84.06,84.09,313771.0
2020-10-01 13:15:00,84.09,84.18,84.01,84.16,380256.0,84.09,84.18,84.01,84.16,380256.0
2020-10-01 13:20:00,84.17,84.24,84.08,84.23,311917.0,84.17,84.24,84.08,84.23,311917.0
2020-10-01 13:25:00,84.22,84.26,83.97,84.09,409435.0,84.22,84.26,83.97,84.09,409435.0
2020-10-01 13:30:00,84.09,84.31,84.06,84.23,358338.0,84.09,84.31,84.06,84.23,358338.0
2020-10-01 13:35:00,84.23,84.25,84.11,84.17,199389.0,84.23,84.25,84.11,84.17,199389.0
2020-10-01 13:40:00,84.17,84.4,84.16,84.4,337363.0,84.17,84.4,84.16,84.4,337363.0
2020-10-01 13:45:00,84.4,84.49,84.35,84.45,432456.0,84.4,84.49,84.35,84.45,432456.0
2020-10-01 13:50:00,84.45,84.55,84.31,84.54,547371.0,84.45,84.55,84.31,84.54,547371.0
2020-10-01 13:55:00,84.55,84.72,84.18,84.27,804582.0,84.55,84.72,84.18,84.27,804582.0
2020-10-01 14:00:00,84.28,84.65,84.0,84.12,983145.0,84.28,84.65,84.0,84.12,983145.0
2020-10-01 14:05:00,84.12,84.31,84.05,84.25,714465.0,84.12,84.31,84.05,84.25,714465.0
2020-10-01 14:10:00,84.23,84.41,84.21,84.32,510377.0,84.23,84.41,84.21,84.32,510377.0
2020-10-01 14:15:00,84.33,84.33,83.98,84.11,562459.0,84.33,84.33,83.98,84.11,562459.0
2020-10-01 14:20:00,84.11,84.4,84.08,84.35,389206.0,84.11,84.4,84.08,84.35,389206.0
2020-10-01 14:25:00,84.34,84.58,84.23,84.54,509790.0,84.34,84.58,84.23,84.54,509790.0
2020-10-01 14:30:00,84.54,84.87,84.53,84.85,857792.0,84.54,84.87,84.53,84.85,857792.0
2020-10-01 14:35:00,84.87,84.89,84.72,84.82,554371.0,84.87,84.89,84.72,84.82,554371.0
2020-10-01 14:40:00,84.83,84.97,84.76,84.89,524500.0,84.83,84.97,84.76,84.89,524500.0
2020-10-01 14:45:00,84.88,85.04,84.8,84.91,761062.0,84.88,85.04,84.8,84.91,761062.0
2020-10-01 14:50:00,84.89,85.04,84.89,84.98,529400.0,84.89,85.04,84.89,84.98,529400.0
2020-10-01 14:55:00,84.98,85.23,84.94,85.06,947019.0,84.98,85.23,84.94,85.06,947019.0
2020-10-01 15:00:00,85.06,85.25,85.04,85.2,649884.0,85.06,85.25,85.04,85.2,649884.0
2020-10-01 15:05:00,85.21,85.23,84.98,85.03,478333.0,85.21,85.23,84.98,85.03,478333.0
2020-10-01 15:10:00,85.03,85.06,84.83,84.88,481936.0,85.03,85.06,84.83,84.88,481936.0
2020-10-01 15:15:00,84.88,84.97,84.77,84.83,609340.0,84.88,84.97,84.77,84.83,609340.0
2020-10-01 15:20:00,84.82,84.9,84.68,84.75,421172.0,84.82,84.9,84.68,84.75,421172.0
2020-10-01 15:25:00,84.75,84.78,84.64,84.68,571565.0,84.75,84.78,84.64,84.68,571565.0
2020-10-01 15:30:00,84.68,84.87,84.66,84.82,632453.0,84.68,84.87,84.66,84.82,632453.0
2020-10-01 15:35:00,84.82,84.84,84.57,84.71,594038.0,84.82,84.84,84.57,84.71,594038.0
2020-10-01 15:40:00,84.7,84.75,84.63,84.67,383888.0,84.7,84.75,84.63,84.67,383888.0
2020-10-01 15:45:00,84.66,84.73,84.6,84.66,337956.0,84.66,84.73,84.6,84.66,337956.0
2020-10-01 15:50:00,84.66,84.95,84.65,84.89,802996.0,84.66,84.95,84.65,84.89,802996.0
2020-10-01 15:55:00,84.89,84.92,84.75,84.86,788105.0,84.89,84.92,84.75,84.86,788105.0
2020-10-02 09:30:00,82.7,83.99,82.47,83.86,2277744.0,82.7,83.99,82.47,83.86,2277744.0
2020-10-02 09:35:00,83.86,84.25,83.78,84.2,1450325.0,83.86,84.25,83.78,84.2,1450325.0
2020-10-02 09:40:00,84.21,84.22,83.75,83.79,1367096.0,84.21,84.22,83.75,83.79,1367096.0
2020-10-02 09:45:00,83.78,84.39,83.72,84.23,1216130.0,83.78,84.39,83.72,84.23,1216130.0
2020-10-02 09:50:00,84.21,84.26,83.86,84.0,963835.0,84.21,84.26,83.86,84.0,963835.0
2020-10-02 09:55:00,84.0,84.18,83.85,84.12,567162.0,84.0,84.18,83.85,84.12,567162.0
2020-10-02 10:00:00,84.11,84.48,84.05,84.47,669827.0,84.11,84.48,84.05,84.47,669827.0
2020-10-02 10:05:00,84.46,84.65,84.39,84.55,933834.0,84.46,84.65,84.39,84.55,933834.0
2020-10-02 10:10:00,84.56,84.62,84.25,84.46,696425.0,84.56,84.62,84.25,84.46,696425.0
2020-10-02 10:15:00,84.45,84.59,84.28,84.3,535475.0,84.45,84.59,84.28,84.3,535475.0
2020-10-02 10:20:00,84.3,84.53,84.22,84.22,478288.0,84.3,84.53,84.22,84.22,478288.0
2020-10-02 10:25:00,84.23,84.55,84.22,84.51,451134.0,84.23,84.55,84.22,84.51,451134.0
2020-10-02 10:30:00,84.5,84.54,84.12,84.38,581002.0,84.5,84.54,84.12,84.38,581002.0
2020-10-02 10:35:00,84.38,84.39,84.02,84.03,481554.0,84.38,84.39,84.02,84.03,481554.0
2020-10-02 10:40:00,84.02,84.08,83.91,83.95,571872.0,84.02,84.08,83.91,83.95,571872.0
2020-10-02 10:45:00,83.92,84.06,83.86,83.98,411940.0,83.92,84.06,83.86,83.98,411940.0
2020-10-02 10:50:00,83.98,83.99,83.76,83.82,479520.0,83.98,83.99,83.76,83.82,479520.0
2020-10-02 10:55:00,83.82,84.06,83.82,83.93,471560.0,83.82,84.06,83.82,83.93,471560.0
2020-10-02 11:00:00,83.93,83.96,83.67,83.68,479136.0,83.93,83.96,83.67,83.68,479136.0
2020-10-02 11:05:00,83.69,83.73,83.56,83.59,619360.0,83.69,83.73,83.56,83.59,619360.0
2020-10-02 11:10:00,83.59,83.7,83.53,83.65,306146.0,83.59,83.7,83.53,83.65,306146.0
2020-10-02 11:15:00,83.64,83.76,83.51,83.65,553093.0,83.64,83.76,83.51,83.65,553093.0
2020-10-02 11:20:00,83.65,83.66,83.33,83.37,616782.0,83.65,83.66,83.33,83.37,616782.0
2020-10-02 11:25:00,83.37,83.42,83.12,83.18,859434.0,83.37,83.42,83.12,83.18,859434.0
2020-10-02 11:30:00,83.17,83.32,83.04,83.1,680552.0,83.17,83.32,83.04,83.1,680552.0
2020-10-02 11:35:00,83.09,83.14,82.81,82.85,925387.0,83.09,83.14,82.81,82.85,925387.0
2020-10-02 11:40:00,82.85,82.85,82.46,82.69,1091568.0,82.85,82.85,82.46,82.69,1091568.0
2020-10-02 11:45:00,82.69,82.79,82.51,82.53,597944.0,82.69,82.79,82.51,82.53,597944.0
2020-10-02 11:50:00,82.53,82.66,82.34,82.38,930368.0,82.53,82.66,82.34,82.38,930368.0
2020-10-02 11:55:00,82.39,82.46,82.21,82.36,700786.0,82.39,82.46,82.21,82.36,700786.0
2020-10-02 12:00:00,82.37,82.4,81.89,82.04,997457.0,82.37,82.4,81.89,82.04,997457.0
2020-10-02 12:05:00,82.04,82.53,81.85,82.38,1040496.0,82.04,82.53,81.85,82.38,1040496.0
2020-10-02 12:10:00,82.4,82.84,82.38,82.65,924266.0,82.4,82.84,82.38,82.65,924266.0
2020-10-02 12:15:00,82.63,82.96,82.51,82.82,677338.0,82.63,82.96,82.51,82.82,677338.0
2020-10-02 12:20:00,82.82,82.94,82.73,82.78,571708.0,82.82,82.94,82.73,82.78,571708.0
2020-10-02 12:25:00,82.77,82.84,82.71,82.75,345377.0,82.77,82.84,82.71,82.75,345377.0
2020-10-02 12:30:00,82.74,82.83,82.41,82.56,663725.0,82.74,82.83,82.41,82.56,663725.0
2020-10-02 12:35:00,82.57,83.03,82.46,83.01,568881.0,82.57,83.03,82.46,83.01,568881.0
2020-10-02 12:40:00,83.02,83.04,82.8,82.91,536789.0,83.02,83.04,82.8,82.91,536789.0
2020-10-02 12:45:00,82.92,82.96,82.74,82.83,336515.0,82.92,82.96,82.74,82.83,336515.0
2020-10-02 12:50:00,82.83,82.85,82.64,82.74,333887.0,82.83,82.85,82.64,82.74,333887.0
2020-10-02 12:55:00,82.75,82.8,82.58,82.58,396782.0,82.75,82.8,82.58,82.58,396782.0
2020-10-02 13:00:00,82.58,82.61,82.41,82.47,409412.0,82.58,82.61,82.41,82.47,409412.0
2020-10-02 13:05:00,82.47,82.47,82.22,82.27,600619.0,82.47,82.47,82.22,82.27,600619.0
2020-10-02 13:10:00,82.26,82.37,82.05,82.16,553034.0,82.26,82.37,82.05,82.16,553034.0
2020-10-02 13:15:00,82.17,82.3,82.07,82.29,401441.0,82.17,82.3,82.07,82.29,401441.0
2020-10-02 13:20:00,82.3,82.49,82.22,82.45,424099.0,82.3,82.49,82.22,82.45,424099.0
2020-10-02 13:25:00,82.45,82.45,82.26,82.43,299669.0,82.45,82.45,82.26,82.43,299669.0
2020-10-02 13:30:00,82.43,82.46,82.19,82.22,399163.0,82.43,82.46,82.19,82.22,399163.0
2020-10-02 13:35:00,82.2,82.54,82.2,82.53,317473.0,82.2,82.54,82.2,82.53,317473.0
2020-10-02 13:40:00,82.53,82.57,82.13,82.14,515781.0,82.53,82.57,82.13,82.14,515781.0
2020-10-02 13:45:00,82.13,82.27,82.02,82.13,411404.0,82.13,82.27,82.02,82.13,411404.0
2020-10-02 13:50:00,82.13,82.3,82.02,82.21,329084.0,82.13,82.3,82.02,82.21,329084.0
2020-10-02 13:55:00,82.23,82.35,82.13,82.3,286484.0,82.23,82.35,82.13,82.3,286484.0
2020-10-02 14:00:00,82.29,82.64,82.28,82.61,448364.0,82.29,82.64,82.28,82.61,448364.0
2020-10-02 14:05:00,82.63,82.71,82.55,82.59,366545.0,82.63,82.71,82.55,82.59,366545.0
2020-10-02 14:10:00,82.6,82.62,82.39,82.44,288401.0,82.6,82.62,82.39,82.44,288401.0
2020-10-02 14:15:00,82.44,82.54,82.35,82.53,276170.0,82.44,82.54,82.35,82.53,276170.0
2020-10-02 14:20:00,82.52,82.66,82.43,82.51,372211.0,82.52,82.66,82.43,82.51,372211.0
2020-10-02 14:25:00,82.51,82.51,82.35,82.37,291758.0,82.51,82.51,82.35,82.37,291758.0
2020-10-02 14:30:00,82.37,82.42,82.14,82.27,548162.0,82.37,82.42,82.14,82.27,548162.0
2020-10-02 14:35:00,82.28,82.29,82.07,82.07,366783.0,82.28,82.29,82.07,82.07,366783.0
2020-10-02 14:40:00,82.08,82.12,81.96,82.04,575825.0,82.08,82.12,81.96,82.04,575825.0
2020-10-02 14:45:00,82.04,82.22,81.96,82.02,387559.0,82.04,82.22,81.96,82.02,387559.0
2020-10-02 14:50:00,82.0,82.09,81.92,82.08,369657.0,82.0,82.09,81.92,82.08,369657.0
2020-10-02 14:55:00,82.09,82.47,82.06,82.23,632645.0,82.09,82.47,82.06,82.23,632645.0
2020-10-02 15:00:00,82.23,82.32,81.99,82.17,407119.0,82.23,82.32,81.99,82.17,407119.0
2020-10-02 15:05:00,82.17,82.18,82.0,82.03,298948.0,82.17,82.18,82.0,82.03,298948.0
2020-10-02 15:10:00,82.03,82.24,81.73,81.76,754924.0,82.03,82.24,81.73,81.76,754924.0
2020-10-02 15:15:00,81.76,81.84,81.66,81.8,523058.0,81.76,81.84,81.66,81.8,523058.0
2020-10-02 15:20:00,81.79,81.98,81.75,81.91,431473.0,81.79,81.98,81.75,81.91,431473.0
2020-10-02 15:25:00,81.91,82.07,81.87,81.9,572322.0,81.91,82.07,81.87,81.9,572322.0
2020-10-02 15:30:00,81.9,82.09,81.8,82.03,413173.0,81.9,82.09,81.8,82.03,413173.0
2020-10-02 15:35:00,82.02,82.27,82.0,82.19,460194.0,82.02,82.27,82.0,82.19,460194.0
2020-10-02 15:40:00,82.19,82.3,82.11,82.25,407102.0,82.19,82.3,82.11,82.25,407102.0
2020-10-02 15:45:00,82.25,82.27,82.06,82.14,459503.0,82.25,82.27,82.06,82.14,459503.0
2020-10-02 15:50:00,82.14,82.2,81.95,81.95,595258.0,82.14,82.2,81.95,81.95,595258.0
2020-10-02 15:55:00,81.97,82.05,81.81,81.84,1000809.0,81.97,82.05,81.81,81.84,1000809.0
2020-10-05 09:30:00,82.56,83.47,82.55,83.21,2060534.0,82.56,83.47,82.55,83.21,2060534.0
2020-10-05 09:35:00,83.23,83.86,83.15,83.8,1034244.0,83.23,83.86,83.15,83.8,1034244.0
2020-10-05 09:40:00,83.8,83.99,83.56,83.69,1305653.0,83.8,83.99,83.56,83.69,1305653.0
2020-10-05 09:45:00,83.69,83.98,83.53,83.64,754606.0,83.69,83.98,83.53,83.64,754606.0
2020-10-05 09:50:00,83.63,84.24,83.61,84.19,1012265.0,83.63,84.24,83.61,84.19,1012265.0
2020-10-05 09:55:00,84.2,84.47,84.08,84.36,932221.0,84.2,84.47,84.08,84.36,932221.0
2020-10-05 10:00:00,84.39,84.74,84.39,84.58,1046076.0,84.39,84.74,84.39,84.58,1046076.0
2020-10-05 10:05:00,84.58,84.76,84.43,84.64,892556.0,84.58,84.76,84.43,84.64,892556.0
2020-10-05 10:10:00,84.63,84.8,84.45,84.68,630572.0,84.63,84.8,84.45,84.68,630572.0
2020-10-05 10:15:00,84.67,84.85,84.53,84.76,615795.0,84.67,84.85,84.53,84.76,615795.0
2020-10-05 10:20:00,84.75,85.02,84.75,84.93,872239.0,84.75,85.02,84.75,84.93,872239.0
2020-10-05 10:25:00,84.93,85.1,84.86,84.92,645307.0,84.93,85.1,84.86,84.92,645307.0
2020-10-05 10:30:00,84.93,85.18,84.86,85.05,733111.0,84.93,85.18,84.86,85.05,733111.0
2020-10-05 10:35:00,85.05,85.06,84.81,84.83,636689.0,85.05,85.06,84.81,84.83,636689.0
2020-10-05 10:40:00,84.84,85.02,84.82,84.83,524544.0,84.84,85.02,84.82,84.83,524544.0
2020-10-05 10:45:00,84.83,84.89,84.66,84.8,513682.0,84.83,84.89,84.66,84.8,513682.0
2020-10-05 10:50:00,84.81,84.85,84.66,84.67,311853.0,84.81,84.85,84.66,84.67,311853.0
2020-10-05 10:55:00,84.67,84.88,84.48,84.53,737405.0,84.67,84.88,84.48,84.53,737405.0
2020-10-05 11:00:00,84.54,84.67,84.4,84.64,649187.0,84.54,84.67,84.4,84.64,649187.0
2020-10-05 11:05:00,84.64,84.95,84.62,84.93,478474.0,84.64,84.95,84.62,84.93,478474.0
2020-10-05 11:10:00,84.93,85.1,84.87,85.04,586555.0,84.93,85.1,84.87,85.04,586555.0
2020-10-05 11:15:00,85.04,85.18,85.0,85.08,462359.0,85.04,85.18,85.0,85.08,462359.0
2020-10-05 11:20:00,85.07,85.14,84.88,85.01,396950.0,85.07,85.14,84.88,85.01,396950.0
2020-10-05 11:25:00,85.01,85.05,84.89,84.95,334055.0,85.01,85.05,84.89,84.95,334055.0
2020-10-05 11:30:00,84.95,85.04,84.75,84.81,447057.0,84.95,85.04,84.75,84.81,447057.0
2020-10-05 11:35:00,84.81,85.24,84.8,85.09,569974.0,84.81,85.24,84.8,85.09,569974.0
2020-10-05 11:40:00,85.09,85.09,84.93,85.05,377694.0,85.09,85.09,84.93,85.05,377694.0
2020-10-05 11:45:00,85.05,85.44,84.99,85.38,685574.0,85.05,85.44,84.99,85.38,685574.0
2020-10-05 11:50:00,85.38,85.58,85.37,85.43,762511.0,85.38,85.58,85.37,85.43,762511.0
2020-10-05 11:55:00,85.45,85.6,85.38,85.57,476580.0,85.45,85.6,85.38,85.57,476580.0
2020-10-05 12:00:00,85.58,85.6,85.48,85.5,348634.0,85.58,85.6,85.48,85.5,348634.0
2020-10-05 12:05:00,85.49,85.7,85.49,85.62,677885.0,85.49,85.7,85.49,85.62,677885.0
2020-10-05 12:10:00,85.62,85.79,85.53,85.56,613480.0,85.62,85.79,85.53,85.56,613480.0
2020-10-05 12:15:00,85.56,85.6,85.46,85.52,467220.0,85.56,85.6,85.46,85.52,467220.0
2020-10-05 12:20:00,85.52,85.66,85.5,85.59,282517.0,85.52,85.66,85.5,85.59,282517.0
2020-10-05 12:25:00,85.6,85.89,85.55,85.73,666409.0,85.6,85.89,85.55,85.73,666409.0
2020-10-05 12:30:00,85.73,85.78,85.67,85.72,272190.0,85.73,85.78,85.67,85.72,272190.0
2020-10-05 12:35:00,85.73,85.85,85.61,85.66,418427.0,85.73,85.85,85.61,85.66,418427.0
2020-10-05 12:40:00,85.66,85.7,85.44,85.6,463351.0,85.66,85.7,85.44,85.6,463351.0
2020-10-05 12:45:00,85.61,85.62,85.42,85.5,379672.0,85.61,85.62,85.42,85.5,379672.0
2020-10-05 12:50:00,85.5,85.82,85.49,85.76,408927.0,85.5,85.82,85.49,85.76,408927.0
2020-10-05 12:55:00,85.77,85.87,85.76,85.84,332605.0,85.77,85.87,85.76,85.84,332605.0
2020-10-05 13:00:00,85.84,85.86,85.61,85.66,298500.0,85.84,85.86,85.61,85.66,298500.0
2020-10-05 13:05:00,85.67,85.79,85.6,85.63,250649.0,85.67,85.79,85.6,85.63,250649.0
2020-10-05 13:10:00,85.63,85.78,85.57,85.77,375266.0,85.63,85.78,85.57,85.77,375266.0
2020-10-05 13:15:00,85.77,85.8,85.6,85.63,267597.0,85.77,85.8,85.6,85.63,267597.0
2020-10-05 13:20:00,85.64,85.71,85.52,85.55,249783.0,85.64,85.71,85.52,85.55,249783.0
2020-10-05 13:25:00,85.54,85.72,85.53,85.71,200297.0,85.54,85.72,85.53,85.71,200297.0
2020-10-05 13:30:00,85.7,85.72,85.38,85.48,433123.0,85.7,85.72,85.38,85.48,433123.0
2020-10-05 13:35:00,85.48,85.58,85.39,85.55,243651.0,85.48,85.58,85.39,85.55,243651.0
2020-10-05 13:40:00,85.56,85.63,85.47,85.57,284502.0,85.56,85.63,85.47,85.57,284502.0
2020-10-05 13:45:00,85.58,85.58,85.22,85.31,463330.0,85.58,85.58,85.22,85.31,463330.0
2020-10-05 13:50:00,85.31,85.37,85.27,85.36,261022.0,85.31,85.37,85.27,85.36,261022.0
2020-10-05 13:55:00,85.35,85.37,85.15,85.28,471322.0,85.35,85.37,85.15,85.28,471322.0
2020-10-05 14:00:00,85.28,85.38,85.12,85.17,427077.0,85.28,85.38,85.12,85.17,427077.0
2020-10-05 14:05:00,85.16,85.43,85.16,85.39,276610.0,85.16,85.43,85.16,85.39,276610.0
2020-10-05 14:10:00,85.39,85.49,85.3,85.46,295898.0,85.39,85.49,85.3,85.46,295898.0
2020-10-05 14:15:00,85.46,85.53,85.43,85.48,227649.0,85.46,85.53,85.43,85.48,227649.0
2020-10-05 14:20:00,85.48,85.67,85.46,85.62,330717.0,85.48,85.67,85.46,85.62,330717.0
2020-10-05 14:25:00,85.62,85.69,85.43,85.54,481650.0,85.62,85.69,85.43,85.54,481650.0
2020-10-05 14:30:00,85.54,85.78,85.54,85.78,382542.0,85.54,85.78,85.54,85.78,382542.0
2020-10-05 14:35:00,85.76,85.8,85.71,85.78,352369.0,85.76,85.8,85.71,85.78,352369.0
2020-10-05 14:40:00,85.77,85.88,85.75,85.84,403924.0,85.77,85.88,85.75,85.84,403924.0
2020-10-05 14:45:00,85.84,85.85,85.76,85.81,329034.0,85.84,85.85,85.76,85.81,329034.0
2020-10-05 14:50:00,85.81,85.98,85.78,85.97,628903.0,85.81,85.98,85.78,85.97,628903.0
2020-10-05 14:55:00,85.97,86.18,85.91,86.16,822270.0,85.97,86.18,85.91,86.16,822270.0
2020-10-05 15:00:00,86.16,86.17,86.03,86.05,454387.0,86.16,86.17,86.03,86.05,454387.0
2020-10-05 15:05:00,86.05,86.2,86.03,86.17,456524.0,86.05,86.2,86.03,86.17,456524.0
2020-10-05 15:10:00,86.17,86.28,86.12,86.21,596724.0,86.17,86.28,86.12,86.21,596724.0
2020-10-05 15:15:00,86.21,86.29,86.04,86.12,560660.0,86.21,86.29,86.04,86.12,560660.0
2020-10-05 15:20:00,86.12,86.15,86.01,86.06,363720.0,86.12,86.15,86.01,86.06,363720.0
2020-10-05 15:25:00,86.06,86.17,86.0,86.14,347284.0,86.06,86.17,86.0,86.14,347284.0
2020-10-05 15:30:00,86.13,86.22,86.05,86.08,375786.0,86.13,86.22,86.05,86.08,375786.0
2020-10-05 15:35:00,86.09,86.13,85.92,85.96,518178.0,86.09,86.13,85.92,85.96,518178.0
2020-10-05 15:40:00,85.96,86.07,85.94,86.04,253871.0,85.96,86.07,85.94,86.04,253871.0
2020-10-05 15:45:00,86.03,86.15,85.96,86.14,479255.0,86.03,86.15,85.96,86.14,479255.0
2020-10-05 15:50:00,86.15,86.27,86.05,86.2,808014.0,86.15,86.27,86.05,86.2,808014.0
2020-10-05 15:55:00,86.2,86.21,86.08,86.14,934422.0,86.2,86.21,86.08,86.14,934422.0
2020-10-06 09:30:00,86.2,87.25,86.17,86.87,2142585.0,86.2,87.25,86.17,86.87,2142585.0
2020-10-06 09:35:00,86.87,86.97,85.9,86.19,1857589.0,86.87,86.97,85.9,86.19,1857589.0
2020-10-06 09:40:00,86.18,86.54,85.86,86.47,1536241.0,86.18,86.54,85.86,86.47,1536241.0
2020-10-06 09:45:00,86.47,86.48,85.65,85.76,1341054.0,86.47,86.48,85.65,85.76,1341054.0
2020-10-06 09:50:00,85.76,85.95,85.4,85.73,1417048.0,85.76,85.95,85.4,85.73,1417048.0
2020-10-06 09:55:00,85.73,85.83,85.52,85.77,578849.0,85.73,85.83,85.52,85.77,578849.0
2020-10-06 10:00:00,85.76,86.2,85.71,86.05,1096971.0,85.76,86.2,85.71,86.05,1096971.0
2020-10-06 10:05:00,86.05,86.4,85.75,86.34,862010.0,86.05,86.4,85.75,86.34,862010.0
2020-10-06 10:10:00,86.34,86.52,86.22,86.45,883316.0,86.34,86.52,86.22,86.45,883316.0
2020-10-06 10:15:00,86.45,86.51,86.27,86.4,629951.0,86.45,86.51,86.27,86.4,629951.0
2020-10-06 10:20:00,86.41,86.43,86.03,86.06,538796.0,86.41,86.43,86.03,86.06,538796.0
2020-10-06 10:25:00,86.05,86.12,85.86,85.88,451280.0,86.05,86.12,85.86,85.88,451280.0
2020-10-06 10:30:00,85.88,85.99,85.68,85.75,440199.0,85.88,85.99,85.68,85.75,440199.0
2020-10-06 10:35:00,85.75,85.83,85.32,85.36,869307.0,85.75,85.83,85.32,85.36,869307.0
2020-10-06 10:40:00,85.37,85.72,85.2,85.4,1049688.0,85.37,85.72,85.2,85.4,1049688.0
2020-10-06 10:45:00,85.38,85.71,85.35,85.68,534379.0,85.38,85.71,85.35,85.68,534379.0
2020-10-06 10:50:00,85.69,85.88,85.65,85.66,461836.0,85.69,85.88,85.65,85.66,461836.0
2020-10-06 10:55:00,85.66,85.82,85.6,85.72,314759.0,85.66,85.82,85.6,85.72,314759.0
2020-10-06 11:00:00,85.73,85.89,85.68,85.81,325011.0,85.73,85.89,85.68,85.81,325011.0
2020-10-06 11:05:00,85.82,85.84,85.31,85.42,525215.0,85.82,85.84,85.31,85.42,525215.0
2020-10-06 11:10:00,85.41,85.55,85.24,85.5,456388.0,85.41,85.55,85.24,85.5,456388.0
2020-10-06 11:15:00,85.49,85.51,84.96,84.97,710664.0,85.49,85.51,84.96,84.97,710664.0
2020-10-06 11:20:00,84.96,85.04,84.53,84.58,853912.0,84.96,85.04,84.53,84.58,853912.0
2020-10-06 11:25:00,84.58,84.84,84.38,84.81,1005076.0,84.58,84.84,84.38,84.81,1005076.0
2020-10-06 11:30:00,84.81,84.98,84.71,84.98,505624.0,84.81,84.98,84.71,84.98,505624.0
2020-10-06 11:35:00,84.96,85.28,84.96,85.23,496684.0,84.96,85.28,84.96,85.23,496684.0
2020-10-06 11:40:00,85.24,85.39,85.1,85.34,377687.0,85.24,85.39,85.1,85.34,377687.0
2020-10-06 11:45:00,85.36,85.37,85.12,85.17,578080.0,85.36,85.37,85.12,85.17,578080.0
2020-10-06 11:50:00,85.17,85.32,84.96,85.3,542090.0,85.17,85.32,84.96,85.3,542090.0
2020-10-06 11:55:00,85.29,85.4,85.25,85.3,311261.0,85.29,85.4,85.25,85.3,311261.0
2020-10-06 12:00:00,85.29,85.49,85.25,85.42,327118.0,85.29,85.49,85.25,85.42,327118.0
2020-10-06 12:05:00,85.39,85.55,85.31,85.46,252412.0,85.39,85.55,85.31,85.46,252412.0
2020-10-06 12:10:00,85.44,85.58,85.4,85.57,159697.0,85.44,85.58,85.4,85.57,159697.0
2020-10-06 12:15:00,85.57,85.64,85.43,85.45,341857.0,85.57,85.64,85.43,85.45,341857.0
2020-10-06 12:20:00,85.45,85.69,85.38,85.67,339903.0,85.45,85.69,85.38,85.67,339903.0
2020-10-06 12:25:00,85.67,85.74,85.61,85.7,244244.0,85.67,85.74,85.61,85.7,244244.0
2020-10-06 12:30:00,85.7,85.78,85.54,85.57,323113.0,85.7,85.78,85.54,85.57,323113.0
2020-10-06 12:35:00,85.57,85.7,85.56,85.67,167516.0,85.57,85.7,85.56,85.67,167516.0
2020-10-06 12:40:00,85.69,85.8,85.62,85.66,218522.0,85.69,85.8,85.62,85.66,218522.0
2020-10-06 12:45:00,85.67,85.74,85.56,85.7,209693.0,85.67,85.74,85.56,85.7,209693.0
2020-10-06 12:50:00,85.71,85.71,85.36,85.45,333612.0,85.71,85.71,85.36,85.45,333612.0
2020-10-06 12:55:00,85.45,85.48,85.3,85.33,210131.0,85.45,85.48,85.3,85.33,210131.0
2020-10-06 13:00:00,85.34,85.37,85.16,85.16,337542.0,85.34,85.37,85.16,85.16,337542.0
2020-10-06 13:05:00,85.17,85.51,85.16,85.49,349742.0,85.17,85.51,85.16,85.49,349742.0
2020-10-06 13:10:00,85.5,85.52,85.21,85.24,324375.0,85.5,85.52,85.21,85.24,324375.0
2020-10-06 13:15:00,85.24,85.46,85.24,85.38,202358.0,85.24,85.46,85.24,85.38,202358.0
2020-10-06 13:20:00,85.36,85.38,85.2,85.26,252082.0,85.36,85.38,85.2,85.26,252082.0
2020-10-06 13:25:00,85.26,85.44,85.24,85.38,146967.0,85.26,85.44,85.24,85.38,146967.0
2020-10-06 13:30:00,85.37,85.46,85.33,85.38,182374.0,85.37,85.46,85.33,85.38,182374.0
2020-10-06 13:35:00,85.39,85.54,85.27,85.52,254952.0,85.39,85.54,85.27,85.52,254952.0
2020-10-06 13:40:00,85.52,85.67,85.45,85.61,284221.0,85.52,85.67,85.45,85.61,284221.0
2020-10-06 13:45:00,85.61,85.66,85.43,85.64,259761.0,85.61,85.66,85.43,85.64,259761.0
2020-10-06 13:50:00,85.64,85.88,85.64,85.81,353061.0,85.64,85.88,85.64,85.81,353061.0
2020-10-06 13:55:00,85.81,85.82,85.74,85.8,191777.0,85.81,85.82,85.74,85.8,191777.0
2020-10-06 14:00:00,85.79,85.97,85.78,85.97,307216.0,85.79,85.97,85.78,85.97,307216.0
2020-10-06 14:05:00,85.97,86.06,85.91,85.99,391661.0,85.97,86.06,85.91,85.99,391661.0
2020-10-06 14:10:00,85.98,86.17,85.93,86.14,363709.0,85.98,86.17,85.93,86.14,363709.0
2020-10-06 14:15:00,86.15,86.2,86.07,86.1,338575.0,86.15,86.2,86.07,86.1,338575.0
2020-10-06 14:20:00,86.1,86.17,85.99,86.06,282927.0,86.1,86.17,85.99,86.06,282927.0
2020-10-06 14:25:00,86.06,86.19,86.04,86.18,322152.0,86.06,86.19,86.04,86.18,322152.0
2020-10-06 14:30:00,86.19,86.27,86.14,86.19,349763.0,86.19,86.27,86.14,86.19,349763.0
2020-10-06 14:35:00,86.19,86.22,86.08,86.12,252652.0,86.19,86.22,86.08,86.12,252652.0
2020-10-06 14:40:00,86.12,86.35,86.04,86.33,408347.0,86.12,86.35,86.04,86.33,408347.0
2020-10-06 14:45:00,86.32,86.41,85.81,85.89,715465.0,86.32,86.41,85.81,85.89,715465.0
2020-10-06 14:50:00,85.9,85.91,84.78,84.8,1304588.0,85.9,85.91,84.78,84.8,1304588.0
2020-10-06 14:55:00,84.8,85.14,84.19,84.88,1614628.0,84.8,85.14,84.19,84.88,1614628.0
2020-10-06 15:00:00,84.87,84.87,84.29,84.41,1009410.0,84.87,84.87,84.29,84.41,1009410.0
2020-10-06 15:05:00,84.4,84.47,83.54,84.01,1298078.0,84.4,84.47,83.54,84.01,1298078.0
2020-10-06 15:10:00,84.01,84.68,83.84,84.57,1222593.0,84.01,84.68,83.84,84.57,1222593.0
2020-10-06 15:15:00,84.57,84.99,84.48,84.74,1305701.0,84.57,84.99,84.48,84.74,1305701.0
2020-10-06 15:20:00,84.73,85.01,84.51,84.52,946923.0,84.73,85.01,84.51,84.52,946923.0
2020-10-06 15:25:00,84.52,85.19,84.49,85.11,714222.0,84.52,85.19,84.49,85.11,714222.0
2020-10-06 15:30:00,85.11,85.24,84.92,85.17,695764.0,85.11,85.24,84.92,85.17,695764.0
2020-10-06 15:35:00,85.14,85.19,84.84,84.93,551656.0,85.14,85.19,84.84,84.93,551656.0
2020-10-06 15:40:00,84.92,85.02,84.62,84.62,470204.0,84.92,85.02,84.62,84.62,470204.0
2020-10-06 15:45:00,84.61,84.78,84.31,84.32,707001.0,84.61,84.78,84.31,84.32,707001.0
2020-10-06 15:50:00,84.33,84.48,84.13,84.44,711568.0,84.33,84.48,84.13,84.44,711568.0
2020-10-06 15:55:00,84.46,84.65,84.35,84.49,972235.0,84.46,84.65,84.35,84.49,972235.0
2020-10-07 09:30:00,86.01,86.84,86.01,86.59,1866399.0,86.01,86.84,86.01,86.59,1866399.0
2020-10-07 09:35:00,86.59,86.98,86.4,86.69,1112327.0,86.59,86.98,86.4,86.69,1112327.0
2020-10-07 09:40:00,86.69,87.24,86.69,87.14,1179511.0,86.69,87.24,86.69,87.14,1179511.0
2020-10-07 09:45:00,87.14,87.35,86.76,87.24,1162099.0,87.14,87.35,86.76,87.24,1162099.0
2020-10-07 09:50:00,87.23,87.69,87.11,87.69,1255260.0,87.23,87.69,87.11,87.69,1255260.0
2020-10-07 09:55:00,87.69,87.79,87.25,87.41,1168023.0,87.69,87.79,87.25,87.41,1168023.0
2020-10-07 10:00:00,87.41,87.5,87.02,87.03,778120.0,87.41,87.5,87.02,87.03,778120.0
2020-10-07 10:05:00,87.03,87.48,86.98,87.45,779997.0,87.03,87.48,86.98,87.45,779997.0
2020-10-07 10:10:00,87.44,87.57,87.13,87.25,787911.0,87.44,87.57,87.13,87.25,787911.0
2020-10-07 10:15:00,87.25,87.26,86.98,87.12,593473.0,87.25,87.26,86.98,87.12,593473.0
2020-10-07 10:20:00,87.12,87.38,86.73,86.81,818254.0,87.12,87.38,86.73,86.81,818254.0
2020-10-07 10:25:00,86.81,87.02,86.77,86.79,546197.0,86.81,87.02,86.77,86.79,546197.0
2020-10-07 10:30:00,86.79,86.93,86.59,86.59,702122.0,86.79,86.93,86.59,86.59,702122.0
2020-10-07 10:35:00,86.59,86.67,86.34,86.36,689567.0,86.59,86.67,86.34,86.36,689567.0
2020-10-07 10:40:00,86.35,86.53,86.22,86.49,852480.0,86.35,86.53,86.22,86.49,852480.0
2020-10-07 10:45:00,86.49,86.84,86.45,86.76,696791.0,86.49,86.84,86.45,86.76,696791.0
2020-10-07 10:50:00,86.77,87.03,86.76,86.92,626440.0,86.77,87.03,86.76,86.92,626440.0
2020-10-07 10:55:00,86.93,87.06,86.86,86.96,466366.0,86.93,87.06,86.86,86.96,466366.0
2020-10-07 11:00:00,86.98,87.14,86.9,86.93,544266.0,86.98,87.14,86.9,86.93,544266.0
2020-10-07 11:05:00,86.92,87.09,86.56,86.58,704688.0,86.92,87.09,86.56,86.58,704688.0
2020-10-07 11:10:00,86.6,86.72,86.4,86.43,503626.0,86.6,86.72,86.4,86.43,503626.0
2020-10-07 11:15:00,86.43,86.53,86.22,86.25,503119.0,86.43,86.53,86.22,86.25,503119.0
2020-10-07 11:20:00,86.27,86.47,86.19,86.41,550724.0,86.27,86.47,86.19,86.41,550724.0
2020-10-07 11:25:00,86.4,86.43,86.05,86.29,584035.0,86.4,86.43,86.05,86.29,584035.0
2020-10-07 11:30:00,86.27,86.39,86.12,86.32,383049.0,86.27,86.39,86.12,86.32,383049.0
2020-10-07 11:35:00,86.31,86.31,86.03,86.08,486257.0,86.31,86.31,86.03,86.08,486257.0
2020-10-07 11:40:00,86.08,86.23,86.01,86.19,487188.0,86.08,86.23,86.01,86.19,487188.0
2020-10-07 11:45:00,86.18,86.35,86.14,86.33,455955.0,86.18,86.35,86.14,86.33,455955.0
2020-10-07 11:50:00,86.34,86.35,85.94,85.96,400151.0,86.34,86.35,85.94,85.96,400151.0
2020-10-07 11:55:00,85.96,86.08,85.85,85.91,608512.0,85.96,86.08,85.85,85.91,608512.0
2020-10-07 12:00:00,85.91,86.05,85.71,85.76,609171.0,85.91,86.05,85.71,85.76,609171.0
2020-10-07 12:05:00,85.77,86.06,85.72,86.03,377488.0,85.77,86.06,85.72,86.03,377488.0
2020-10-07 12:10:00,86.02,86.2,86.0,86.14,494564.0,86.02,86.2,86.0,86.14,494564.0
2020-10-07 12:15:00,86.14,86.23,86.12,86.17,366385.0,86.14,86.23,86.12,86.17,366385.0
2020-10-07 12:20:00,86.18,86.29,86.16,86.21,366811.0,86.18,86.29,86.16,86.21,366811.0
2020-10-07 12:25:00,86.21,86.25,85.65,85.96,652132.0,86.21,86.25,85.65,85.96,652132.0
2020-10-07 12:30:00,85.95,86.48,85.94,86.39,906573.0,85.95,86.48,85.94,86.39,906573.0
2020-10-07 12:35:00,86.38,86.58,86.3,86.43,483955.0,86.38,86.58,86.3,86.43,483955.0
2020-10-07 12:40:00,86.43,86.52,86.34,86.36,332551.0,86.43,86.52,86.34,86.36,332551.0
2020-10-07 12:45:00,86.36,86.44,86.26,86.36,263518.0,86.36,86.44,86.26,86.36,263518.0
2020-10-07 12:50:00,86.37,86.45,86.22,86.39,256976.0,86.37,86.45,86.22,86.39,256976.0
2020-10-07 12:55:00,86.38,86.42,86.28,86.36,189182.0,86.38,86.42,86.28,86.36,189182.0
2020-10-07 13:00:00,86.36,86.48,86.36,86.44,243394.0,86.36,86.48,86.36,86.44,243394.0
2020-10-07 13:05:00,86.43,86.48,86.28,86.32,194187.0,86.43,86.48,86.28,86.32,194187.0
2020-10-07 13:10:00,86.32,86.55,86.3,86.51,292962.0,86.32,86.55,86.3,86.51,292962.0
2020-10-07 13:15:00,86.51,86.68,86.49,86.57,311115.0,86.51,86.68,86.49,86.57,311115.0
2020-10-07 13:20:00,86.58,86.62,86.48,86.56,195111.0,86.58,86.62,86.48,86.56,195111.0
2020-10-07 13:25:00,86.57,86.6,86.44,86.59,239663.0,86.57,86.6,86.44,86.59,239663.0
2020-10-07 13:30:00,86.6,86.68,86.46,86.48,230024.0,86.6,86.68,86.46,86.48,230024.0
2020-10-07 13:35:00,86.47,86.58,86.42,86.52,150202.0,86.47,86.58,86.42,86.52,150202.0
2020-10-07 13:40:00,86.51,86.71,86.5,86.7,289912.0,86.51,86.71,86.5,86.7,289912.0
2020-10-07 13:45:00,86.7,86.76,86.61,86.63,316149.0,86.7,86.76,86.61,86.63,316149.0
2020-10-07 13:50:00,86.62,86.63,86.53,86.59,201181.0,86.62,86.63,86.53,86.59,201181.0
2020-10-07 13:55:00,86.59,86.61,86.39,86.42,308971.0,86.59,86.61,86.39,86.42,308971.0
2020-10-07 14:00:00,86.42,86.74,86.42,86.72,295244.0,86.42,86.74,86.42,86.72,295244.0
2020-10-07 14:05:00,86.72,86.82,86.6,86.64,377807.0,86.72,86.82,86.6,86.64,377807.0
2020-10-07 14:10:00,86.64,86.72,86.52,86.64,190731.0,86.64,86.72,86.52,86.64,190731.0
2020-10-07 14:15:00,86.64,86.77,86.58,86.75,301609.0,86.64,86.77,86.58,86.75,301609.0
2020-10-07 14:20:00,86.75,86.8,86.59,86.76,353773.0,86.75,86.8,86.59,86.76,353773.0
2020-10-07 14:25:00,86.75,86.81,86.63,86.67,380830.0,86.75,86.81,86.63,86.67,380830.0
2020-10-07 14:30:00,86.67,86.72,86.59,86.61,350859.0,86.67,86.72,86.59,86.61,350859.0
2020-10-07 14:35:00,86.62,86.67,86.44,86.51,398357.0,86.62,86.67,86.44,86.51,398357.0
2020-10-07 14:40:00,86.51,86.54,86.25,86.44,383850.0,86.51,86.54,86.25,86.44,383850.0
2020-10-07 14:45:00,86.44,86.57,86.41,86.49,232677.0,86.44,86.57,86.41,86.49,232677.0
2020-10-07 14:50:00,86.48,86.58,86.48,86.52,139112.0,86.48,86.58,86.48,86.52,139112.0
2020-10-07 14:55:00,86.52,86.6,86.45,86.45,215132.0,86.52,86.6,86.45,86.45,215132.0
2020-10-07 15:00:00,86.45,86.5,86.41,86.49,295223.0,86.45,86.5,86.41,86.49,295223.0
2020-10-07 15:05:00,86.5,86.63,86.48,86.62,246057.0,86.5,86.63,86.48,86.62,246057.0
2020-10-07 15:10:00,86.62,86.62,86.46,86.48,216119.0,86.62,86.62,86.46,86.48,216119.0
2020-10-07 15:15:00,86.48,86.52,86.4,86.48,215213.0,86.48,86.52,86.4,86.48,215213.0
2020-10-07 15:20:00,86.47,86.5,86.34,86.44,232784.0,86.47,86.5,86.34,86.44,232784.0
2020-10-07 15:25:00,86.44,86.48,86.31,86.33,222304.0,86.44,86.48,86.31,86.33,222304.0
2020-10-07 15:30:00,86.34,86.44,86.27,86.31,309861.0,86.34,86.44,86.27,86.31,309861.0
2020-10-07 15:35:00,86.31,86.47,86.28,86.46,238337.0,86.31,86.47,86.28,86.46,238337.0
2020-10-07 15:40:00,86.45,86.57,86.45,86.55,277870.0,86.45,86.57,86.45,86.55,277870.0
2020-10-07 15:45:00,86.55,86.68,86.5,86.66,482466.0,86.55,86.68,86.5,86.66,482466.0
2020-10-07 15:50:00,86.65,86.83,86.61,86.8,521392.0,86.65,86.83,86.61,86.8,521392.0
2020-10-07 15:55:00,86.8,86.87,86.68,86.69,845689.0,86.8,86.87,86.68,86.69,845689.0
2020-10-08 09:30:00,88.11,88.23,86.95,87.17,2071173.0,88.11,88.23,86.95,87.17,2071173.0
2020-10-08 09:35:00,87.18,87.18,86.72,87.02,1020304.0,87.18,87.18,86.72,87.02,1020304.0
2020-10-08 09:40:00,87.03,87.19,86.53,86.55,1071308.0,87.03,87.19,86.53,86.55,1071308.0
2020-10-08 09:45:00,86.54,86.91,86.46,86.76,1000988.0,86.54,86.91,86.46,86.76,1000988.0
2020-10-08 09:50:00,86.76,87.06,86.63,86.68,894877.0,86.76,87.06,86.63,86.68,894877.0
2020-10-08 09:55:00,86.68,86.94,86.61,86.83,556092.0,86.68,86.94,86.61,86.83,556092.0
2020-10-08 10:00:00,86.82,87.12,86.66,87.11,754121.0,86.82,87.12,86.66,87.11,754121.0
2020-10-08 10:05:00,87.1,87.3,87.01,87.27,873361.0,87.1,87.3,87.01,87.27,873361.0
2020-10-08 10:10:00,87.28,87.55,87.17,87.17,961402.0,87.28,87.55,87.17,87.17,961402.0
2020-10-08 10:15:00,87.18,87.27,87.04,87.08,679086.0,87.18,87.27,87.04,87.08,679086.0
2020-10-08 10:20:00,87.09,87.2,86.71,86.88,922702.0,87.09,87.2,86.71,86.88,922702.0
2020-10-08 10:25:00,86.88,87.1,86.73,87.08,474033.0,86.88,87.1,86.73,87.08,474033.0
2020-10-08 10:30:00,87.1,87.26,87.06,87.16,430018.0,87.1,87.26,87.06,87.16,430018.0
2020-10-08 10:35:00,87.16,87.31,86.89,87.28,554185.0,87.16,87.31,86.89,87.28,554185.0
2020-10-08 10:40:00,87.28,87.33,87.11,87.24,439730.0,87.28,87.33,87.11,87.24,439730.0
2020-10-08 10:45:00,87.24,87.36,87.02,87.33,380982.0,87.24,87.36,87.02,87.33,380982.0
2020-10-08 10:50:00,87.34,87.54,87.26,87.4,553726.0,87.34,87.54,87.26,87.4,553726.0
2020-10-08 10:55:00,87.42,87.8,87.33,87.73,668689.0,87.42,87.8,87.33,87.73,668689.0
2020-10-08 11:00:00,87.72,87.9,87.63,87.83,527747.0,87.72,87.9,87.63,87.83,527747.0
2020-10-08 11:05:00,87.83,87.95,87.8,87.83,488793.0,87.83,87.95,87.8,87.83,488793.0
2020-10-08 11:10:00,87.84,88.0,87.82,88.0,639455.0,87.84,88.0,87.82,88.0,639455.0
2020-10-08 11:15:00,88.0,88.13,87.86,87.88,578128.0,88.0,88.13,87.86,87.88,578128.0
2020-10-08 11:20:00,87.87,87.98,87.62,87.67,700701.0,87.87,87.98,87.62,87.67,700701.0
2020-10-08 11:25:00,87.67,87.73,87.52,87.55,444482.0,87.67,87.73,87.52,87.55,444482.0
2020-10-08 11:30:00,87.54,87.63,87.18,87.26,591774.0,87.54,87.63,87.18,87.26,591774.0
2020-10-08 11:35:00,87.27,87.88,87.23,87.82,664948.0,87.27,87.88,87.23,87.82,664948.0
2020-10-08 11:40:00,87.82,88.04,87.82,87.87,598891.0,87.82,88.04,87.82,87.87,598891.0
2020-10-08 11:45:00,87.87,88.05,87.84,87.95,490372.0,87.87,88.05,87.84,87.95,490372.0
2020-10-08 11:50:00,87.96,87.99,87.75,87.8,505298.0,87.96,87.99,87.75,87.8,505298.0
2020-10-08 11:55:00,87.81,88.32,87.8,88.17,870881.0,87.81,88.32,87.8,88.17,870881.0
2020-10-08 12:00:00,88.19,88.47,88.18,88.39,881755.0,88.19,88.47,88.18,88.39,881755.0
2020-10-08 12:05:00,88.39,88.72,88.39,88.56,926303.0,88.39,88.72,88.39,88.56,926303.0
2020-10-08 12:10:00,88.55,88.61,88.08,88.23,1103230.0,88.55,88.61,88.08,88.23,1103230.0
2020-10-08 12:15:00,88.22,88.24,87.75,87.86,1051619.0,88.22,88.24,87.75,87.86,1051619.0
2020-10-08 12:20:00,87.87,88.09,87.81,87.97,576155.0,87.87,88.09,87.81,87.97,576155.0
2020-10-08 12:25:00,87.97,88.0,87.11,87.13,1502035.0,87.97,88.0,87.11,87.13,1502035.0
2020-10-08 12:30:00,87.13,87.38,87.04,87.3,1185846.0,87.13,87.38,87.04,87.3,1185846.0
2020-10-08 12:35:00,87.3,87.31,86.57,87.13,1715882.0,87.3,87.31,86.57,87.13,1715882.0
2020-10-08 12:40:00,87.1,87.18,86.9,87.05,710439.0,87.1,87.18,86.9,87.05,710439.0
2020-10-08 12:45:00,87.05,87.21,86.82,87.08,823576.0,87.05,87.21,86.82,87.08,823576.0
2020-10-08 12:50:00,87.08,87.2,87.0,87.12,361096.0,87.08,87.2,87.0,87.12,361096.0
2020-10-08 12:55:00,87.13,87.14,86.72,86.91,658689.0,87.13,87.14,86.72,86.91,658689.0
2020-10-08 13:00:00,86.92,86.96,86.72,86.73,390459.0,86.92,86.96,86.72,86.73,390459.0
2020-10-08 13:05:00,86.73,87.04,86.72,86.9,590628.0,86.73,87.04,86.72,86.9,590628.0
2020-10-08 13:10:00,86.9,86.95,86.76,86.79,360349.0,86.9,86.95,86.76,86.79,360349.0
2020-10-08 13:15:00,86.79,86.83,86.34,86.51,1155366.0,86.79,86.83,86.34,86.51,1155366.0
2020-10-08 13:20:00,86.51,86.67,86.42,86.42,599230.0,86.51,86.67,86.42,86.42,599230.0
2020-10-08 13:25:00,86.42,86.48,86.3,86.41,690150.0,86.42,86.48,86.3,86.41,690150.0
2020-10-08 13:30:00,86.41,86.41,86.11,86.15,584485.0,86.41,86.41,86.11,86.15,584485.0
2020-10-08 13:35:00,86.15,86.38,86.15,86.3,480199.0,86.15,86.38,86.15,86.3,480199.0
2020-10-08 13:40:00,86.3,86.58,86.19,86.26,640697.0,86.3,86.58,86.19,86.26,640697.0
2020-10-08 13:45:00,86.26,86.48,86.15,86.42,471773.0,86.26,86.48,86.15,86.42,471773.0
2020-10-08 13:50:00,86.41,86.48,86.26,86.33,353999.0,86.41,86.48,86.26,86.33,353999.0
2020-10-08 13:55:00,86.31,86.36,86.06,86.08,481884.0,86.31,86.36,86.06,86.08,481884.0
2020-10-08 14:00:00,86.08,86.18,85.95,85.98,832036.0,86.08,86.18,85.95,85.98,832036.0
2020-10-08 14:05:00,85.98,86.22,85.95,86.19,490595.0,85.98,86.22,85.95,86.19,490595.0
2020-10-08 14:10:00,86.2,86.22,86.11,86.18,266256.0,86.2,86.22,86.11,86.18,266256.0
2020-10-08 14:15:00,86.17,86.27,86.12,86.13,280946.0,86.17,86.27,86.12,86.13,280946.0
2020-10-08 14:20:00,86.13,86.3,86.12,86.27,289100.0,86.13,86.3,86.12,86.27,289100.0
2020-10-08 14:25:00,86.27,86.32,86.22,86.3,240238.0,86.27,86.32,86.22,86.3,240238.0
2020-10-08 14:30:00,86.3,86.37,86.21,86.28,391471.0,86.3,86.37,86.21,86.28,391471.0
2020-10-08 14:35:00,86.28,86.3,86.11,86.3,284453.0,86.28,86.3,86.11,86.3,284453.0
2020-10-08 14:40:00,86.28,86.35,86.25,86.33,200048.0,86.28,86.35,86.25,86.33,200048.0
2020-10-08 14:45:00,86.33,86.39,86.28,86.39,406921.0,86.33,86.39,86.28,86.39,406921.0
2020-10-08 14:50:00,86.39,86.39,86.22,86.31,257423.0,86.39,86.39,86.22,86.31,257423.0
2020-10-08 14:55:00,86.31,86.38,86.17,86.38,339963.0,86.31,86.38,86.17,86.38,339963.0
2020-10-08 15:00:00,86.38,86.47,86.08,86.11,543045.0,86.38,86.47,86.08,86.11,543045.0
2020-10-08 15:05:00,86.11,86.25,86.07,86.07,293085.0,86.11,86.25,86.07,86.07,293085.0
2020-10-08 15:10:00,86.08,86.21,86.02,86.18,300459.0,86.08,86.21,86.02,86.18,300459.0
2020-10-08 15:15:00,86.17,86.2,86.05,86.12,221334.0,86.17,86.2,86.05,86.12,221334.0
2020-10-08 15:20:00,86.12,86.22,86.04,86.16,341297.0,86.12,86.22,86.04,86.16,341297.0
2020-10-08 15:25:00,86.16,86.35,86.07,86.31,405102.0,86.16,86.35,86.07,86.31,405102.0
2020-10-08 15:30:00,86.31,86.32,86.22,86.27,277193.0,86.31,86.32,86.22,86.27,277193.0
2020-10-08 15:35:00,86.28,86.39,86.21,86.33,327880.0,86.28,86.39,86.21,86.33,327880.0
2020-10-08 15:40:00,86.32,86.37,86.26,86.29,357150.0,86.32,86.37,86.26,86.29,357150.0
2020-10-08 15:45:00,86.29,86.34,86.24,86.26,386439.0,86.29,86.34,86.24,86.26,386439.0
2020-10-08 15:50:00,86.27,86.41,86.17,86.4,550022.0,86.27,86.41,86.17,86.4,550022.0
2020-10-08 15:55:00,86.41,86.55,86.41,86.49,1005760.0,86.41,86.55,86.41,86.49,1005760.0
2020-10-09 09:30:00,84.74,85.75,83.86,84.02,3583333.0,84.74,85.75,83.86,84.02,3583333.0
2020-10-09 09:35:00,84.03,84.19,83.5,83.73,2659629.0,84.03,84.19,83.5,83.73,2659629.0
2020-10-09 09:40:00,83.73,84.5,83.56,84.42,2294838.0,83.73,84.5,83.56,84.42,2294838.0
2020-10-09 09:45:00,84.42,85.05,84.28,85.05,2449632.0,84.42,85.05,84.28,85.05,2449632.0
2020-10-09 09:50:00,85.04,85.33,84.68,84.72,2174568.0,85.04,85.33,84.68,84.72,2174568.0
2020-10-09 09:55:00,84.73,85.06,84.48,84.61,1719655.0,84.73,85.06,84.48,84.61,1719655.0
2020-10-09 10:00:00,84.62,84.82,84.0,84.65,1809175.0,84.62,84.82,84.0,84.65,1809175.0
2020-10-09 10:05:00,84.65,84.66,84.01,84.09,1363263.0,84.65,84.66,84.01,84.09,1363263.0
2020-10-09 10:10:00,84.09,84.19,83.81,83.84,1571446.0,84.09,84.19,83.81,83.84,1571446.0
2020-10-09 10:15:00,83.84,84.16,83.62,83.82,1362485.0,83.84,84.16,83.62,83.82,1362485.0
2020-10-09 10:20:00,83.82,83.95,83.56,83.63,1508799.0,83.82,83.95,83.56,83.63,1508799.0
2020-10-09 10:25:00,83.63,83.98,83.42,83.89,1853100.0,83.63,83.98,83.42,83.89,1853100.0
2020-10-09 10:30:00,83.89,84.22,83.78,84.04,1321676.0,83.89,84.22,83.78,84.04,1321676.0
2020-10-09 10:35:00,84.04,84.16,83.8,83.84,809207.0,84.04,84.16,83.8,83.84,809207.0
2020-10-09 10:40:00,83.84,84.27,83.76,83.84,944687.0,83.84,84.27,83.76,83.84,944687.0
2020-10-09 10:45:00,83.83,84.06,83.76,83.82,651339.0,83.83,84.06,83.76,83.82,651339.0
2020-10-09 10:50:00,83.82,83.86,83.45,83.62,1162234.0,83.82,83.86,83.45,83.62,1162234.0
2020-10-09 10:55:00,83.62,83.94,83.57,83.85,829381.0,83.62,83.94,83.57,83.85,829381.0
2020-10-09 11:00:00,83.86,83.92,83.57,83.87,680288.0,83.86,83.92,83.57,83.87,680288.0
2020-10-09 11:05:00,83.86,83.89,83.67,83.81,538089.0,83.86,83.89,83.67,83.81,538089.0
2020-10-09 11:10:00,83.82,83.86,83.65,83.8,468528.0,83.82,83.86,83.65,83.8,468528.0
2020-10-09 11:15:00,83.8,83.9,83.58,83.6,675310.0,83.8,83.9,83.58,83.6,675310.0
2020-10-09 11:20:00,83.61,83.87,83.46,83.58,1010216.0,83.61,83.87,83.46,83.58,1010216.0
2020-10-09 11:25:00,83.59,83.69,83.5,83.63,587309.0,83.59,83.69,83.5,83.63,587309.0
2020-10-09 11:30:00,83.64,83.64,83.43,83.49,778209.0,83.64,83.64,83.43,83.49,778209.0
2020-10-09 11:35:00,83.49,83.51,82.92,82.97,1556853.0,83.49,83.51,82.92,82.97,1556853.0
2020-10-09 11:40:00,82.97,83.21,82.9,83.1,1071645.0,82.97,83.21,82.9,83.1,1071645.0
2020-10-09 11:45:00,83.11,83.38,83.01,83.37,905611.0,83.11,83.38,83.01,83.37,905611.0
2020-10-09 11:50:00,83.37,83.41,83.0,83.06,850162.0,83.37,83.41,83.0,83.06,850162.0
2020-10-09 11:55:00,83.06,83.06,82.81,82.88,1045058.0,83.06,83.06,82.81,82.88,1045058.0
2020-10-09 12:00:00,82.87,83.12,82.82,83.09,936461.0,82.87,83.12,82.82,83.09,936461.0
2020-10-09 12:05:00,83.09,83.19,82.95,83.01,706180.0,83.09,83.19,82.95,83.01,706180.0
2020-10-09 12:10:00,83.0,83.0,82.91,82.99,425641.0,83.0,83.0,82.91,82.99,425641.0
2020-10-09 12:15:00,82.99,83.09,82.75,82.79,874323.0,82.99,83.09,82.75,82.79,874323.0
2020-10-09 12:20:00,82.79,82.81,82.69,82.79,752735.0,82.79,82.81,82.69,82.79,752735.0
2020-10-09 12:25:00,82.78,82.84,82.34,82.48,1434141.0,82.78,82.84,82.34,82.48,1434141.0
2020-10-09 12:30:00,82.47,82.8,82.45,82.78,808441.0,82.47,82.8,82.45,82.78,808441.0
2020-10-09 12:35:00,82.76,82.77,82.61,82.63,518308.0,82.76,82.77,82.61,82.63,518308.0
2020-10-09 12:40:00,82.63,82.89,82.52,82.63,876350.0,82.63,82.89,82.52,82.63,876350.0
2020-10-09 12:45:00,82.64,82.84,82.62,82.81,501670.0,82.64,82.84,82.62,82.81,501670.0
2020-10-09 12:50:00,82.81,83.03,82.78,82.94,790563.0,82.81,83.03,82.78,82.94,790563.0
2020-10-09 12:55:00,82.95,83.01,82.82,82.85,568904.0,82.95,83.01,82.82,82.85,568904.0
2020-10-09 13:00:00,82.86,82.99,82.81,82.94,435844.0,82.86,82.99,82.81,82.94,435844.0
2020-10-09 13:05:00,82.94,83.03,82.88,82.9,393450.0,82.94,83.03,82.88,82.9,393450.0
2020-10-09 13:10:00,82.9,83.0,82.76,82.84,507580.0,82.9,83.0,82.76,82.84,507580.0
2020-10-09 13:15:00,82.84,82.98,82.81,82.88,302705.0,82.84,82.98,82.81,82.88,302705.0
2020-10-09 13:20:00,82.89,82.89,82.68,82.69,433272.0,82.89,82.89,82.68,82.69,433272.0
2020-10-09 13:25:00,82.69,82.76,82.67,82.73,407850.0,82.69,82.76,82.67,82.73,407850.0
2020-10-09 13:30:00,82.73,82.86,82.71,82.8,491399.0,82.73,82.86,82.71,82.8,491399.0
2020-10-09 13:35:00,82.8,82.83,82.7,82.73,294876.0,82.8,82.83,82.7,82.73,294876.0
2020-10-09 13:40:00,82.74,82.84,82.68,82.84,303120.0,82.74,82.84,82.68,82.84,303120.0
2020-10-09 13:45:00,82.83,83.02,82.8,82.95,489110.0,82.83,83.02,82.8,82.95,489110.0
2020-10-09 13:50:00,82.95,82.98,82.91,82.95,287652.0,82.95,82.98,82.91,82.95,287652.0
2020-10-09 13:55:00,82.95,83.03,82.93,83.0,332564.0,82.95,83.03,82.93,83.0,332564.0
2020-10-09 14:00:00,82.99,83.04,82.83,82.85,530645.0,82.99,83.04,82.83,82.85,530645.0
2020-10-09 14:05:00,82.87,83.03,82.85,82.95,467042.0,82.87,83.03,82.85,82.95,467042.0
2020-10-09 14:10:00,82.95,83.14,82.88,83.12,476677.0,82.95,83.14,82.88,83.12,476677.0
2020-10-09 14:15:00,83.11,83.17,83.1,83.15,377844.0,83.11,83.17,83.1,83.15,377844.0
2020-10-09 14:20:00,83.14,83.21,83.05,83.08,453919.0,83.14,83.21,83.05,83.08,453919.0
2020-10-09 14:25:00,83.07,83.16,83.01,83.04,357325.0,83.07,83.16,83.01,83.04,357325.0
2020-10-09 14:30:00,83.04,83.11,83.01,83.05,398949.0,83.04,83.11,83.01,83.05,398949.0
2020-10-09 14:35:00,83.04,83.06,82.82,82.88,566499.0,83.04,83.06,82.82,82.88,566499.0
2020-10-09 14:40:00,82.88,83.01,82.81,82.96,447934.0,82.88,83.01,82.81,82.96,447934.0
2020-10-09 14:45:00,82.95,82.97,82.91,82.93,255008.0,82.95,82.97,82.91,82.93,255008.0
2020-10-09 14:50:00,82.93,83.02,82.89,83.0,347924.0,82.93,83.02,82.89,83.0,347924.0
2020-10-09 14:55:00,83.0,83.15,82.99,83.09,479210.0,83.0,83.15,82.99,83.09,479210.0
2020-10-09 15:00:00,83.09,83.25,83.04,83.24,454387.0,83.09,83.25,83.04,83.24,454387.0
2020-10-09 15:05:00,83.25,83.26,83.06,83.12,624540.0,83.25,83.26,83.06,83.12,624540.0
2020-10-09 15:10:00,83.12,83.19,83.1,83.11,418394.0,83.12,83.19,83.1,83.11,418394.0
2020-10-09 15:15:00,83.11,83.11,82.97,82.99,547994.0,83.11,83.11,82.97,82.99,547994.0
2020-10-09 15:20:00,82.98,83.05,82.92,82.93,367866.0,82.98,83.05,82.92,82.93,367866.0
2020-10-09 15:25:00,82.93,82.93,82.74,82.84,600384.0,82.93,82.93,82.74,82.84,600384.0
2020-10-09 15:30:00,82.84,82.85,82.7,82.73,627727.0,82.84,82.85,82.7,82.73,627727.0
2020-10-09 15:35:00,82.73,82.78,82.72,82.76,549430.0,82.73,82.78,82.72,82.76,549430.0
2020-10-09 15:40:00,82.76,82.9,82.67,82.85,984508.0,82.76,82.9,82.67,82.85,984508.0
2020-10-09 15:45:00,82.86,82.9,82.7,82.73,565459.0,82.86,82.9,82.7,82.73,565459.0
2020-10-09 15:50:00,82.74,83.09,82.74,83.06,925726.0,82.74,83.09,82.74,83.06,925726.0
2020-10-09 15:55:00,83.06,83.15,82.99,83.13,1592657.0,83.06,83.15,82.99,83.13,1592657.0
2020-10-12 09:30:00,83.68,83.79,83.12,83.4,1818202.0,83.68,83.79,83.12,83.4,1818202.0
2020-10-12 09:35:00,83.4,83.92,83.32,83.84,1668827.0,83.4,83.92,83.32,83.84,1668827.0
2020-10-12 09:40:00,83.85,84.82,83.77,84.61,2179015.0,83.85,84.82,83.77,84.61,2179015.0
2020-10-12 09:45:00,84.62,84.89,84.26,84.33,1832594.0,84.62,84.89,84.26,84.33,1832594.0
2020-10-12 09:50:00,84.33,84.51,83.88,84.06,1333541.0,84.33,84.51,83.88,84.06,1333541.0
2020-10-12 09:55:00,84.08,84.35,84.0,84.15,994031.0,84.08,84.35,84.0,84.15,994031.0
2020-10-12 10:00:00,84.15,84.33,83.91,84.17,913143.0,84.15,84.33,83.91,84.17,913143.0
2020-10-12 10:05:00,84.17,84.51,84.1,84.21,861137.0,84.17,84.51,84.1,84.21,861137.0
2020-10-12 10:10:00,84.23,84.54,84.15,84.43,681204.0,84.23,84.54,84.15,84.43,681204.0
2020-10-12 10:15:00,84.43,84.88,84.33,84.8,1115059.0,84.43,84.88,84.33,84.8,1115059.0
2020-10-12 10:20:00,84.8,84.94,84.64,84.92,810484.0,84.8,84.94,84.64,84.92,810484.0
2020-10-12 10:25:00,84.93,84.93,84.68,84.77,600335.0,84.93,84.93,84.68,84.77,600335.0
2020-10-12 10:30:00,84.78,84.82,84.57,84.79,624322.0,84.78,84.82,84.57,84.79,624322.0
2020-10-12 10:35:00,84.8,84.98,84.78,84.86,597670.0,84.8,84.98,84.78,84.86,597670.0
2020-10-12 10:40:00,84.87,84.97,84.72,84.95,466784.0,84.87,84.97,84.72,84.95,466784.0
2020-10-12 10:45:00,84.96,85.09,84.83,84.97,762430.0,84.96,85.09,84.83,84.97,762430.0
2020-10-12 10:50:00,84.96,84.97,84.75,84.9,436852.0,84.96,84.97,84.75,84.9,436852.0
2020-10-12 10:55:00,84.9,85.13,84.87,85.07,690513.0,84.9,85.13,84.87,85.07,690513.0
2020-10-12 11:00:00,85.06,85.11,84.96,84.96,323884.0,85.06,85.11,84.96,84.96,323884.0
2020-10-12 11:05:00,84.97,85.07,84.81,84.84,371000.0,84.97,85.07,84.81,84.84,371000.0
2020-10-12 11:10:00,84.84,84.9,84.8,84.9,358323.0,84.84,84.9,84.8,84.9,358323.0
2020-10-12 11:15:00,84.89,85.04,84.8,84.89,318457.0,84.89,85.04,84.8,84.89,318457.0
2020-10-12 11:20:00,84.89,85.02,84.84,84.9,338123.0,84.89,85.02,84.84,84.9,338123.0
2020-10-12 11:25:00,84.9,85.1,84.84,84.95,349592.0,84.9,85.1,84.84,84.95,349592.0
2020-10-12 11:30:00,84.95,84.98,84.72,84.73,407739.0,84.95,84.98,84.72,84.73,407739.0
2020-10-12 11:35:00,84.73,84.74,84.51,84.56,561376.0,84.73,84.74,84.51,84.56,561376.0
2020-10-12 11:40:00,84.55,84.59,84.41,84.5,443283.0,84.55,84.59,84.41,84.5,443283.0
2020-10-12 11:45:00,84.5,84.64,84.26,84.26,541318.0,84.5,84.64,84.26,84.26,541318.0
2020-10-12 11:50:00,84.27,84.37,84.15,84.34,434393.0,84.27,84.37,84.15,84.34,434393.0
2020-10-12 11:55:00,84.34,84.41,84.27,84.31,339716.0,84.34,84.41,84.27,84.31,339716.0
2020-10-12 12:00:00,84.3,84.5,84.26,84.46,376315.0,84.3,84.5,84.26,84.46,376315.0
2020-10-12 12:05:00,84.46,84.55,84.42,84.46,367707.0,84.46,84.55,84.42,84.46,367707.0
2020-10-12 12:10:00,84.47,84.57,84.37,84.53,320029.0,84.47,84.57,84.37,84.53,320029.0
2020-10-12 12:15:00,84.53,84.6,84.42,84.58,256782.0,84.53,84.6,84.42,84.58,256782.0
2020-10-12 12:20:00,84.58,84.64,84.37,84.38,379219.0,84.58,84.64,84.37,84.38,379219.0
2020-10-12 12:25:00,84.39,84.6,84.38,84.59,350141.0,84.39,84.6,84.38,84.59,350141.0
2020-10-12 12:30:00,84.59,84.7,84.52,84.59,433166.0,84.59,84.7,84.52,84.59,433166.0
2020-10-12 12:35:00,84.59,84.6,84.42,84.47,273169.0,84.59,84.6,84.42,84.47,273169.0
2020-10-12 12:40:00,84.48,84.54,84.43,84.53,234440.0,84.48,84.54,84.43,84.53,234440.0
2020-10-12 12:45:00,84.53,84.64,84.5,84.63,318434.0,84.53,84.64,84.5,84.63,318434.0
2020-10-12 12:50:00,84.63,84.64,84.3,84.3,422178.0,84.63,84.64,84.3,84.3,422178.0
2020-10-12 12:55:00,84.31,84.39,84.23,84.37,315888.0,84.31,84.39,84.23,84.37,315888.0
2020-10-12 13:00:00,84.37,84.53,84.31,84.51,320430.0,84.37,84.53,84.31,84.51,320430.0
2020-10-12 13:05:00,84.52,84.52,84.34,84.44,270700.0,84.52,84.52,84.34,84.44,270700.0
2020-10-12 13:10:00,84.43,84.56,84.39,84.5,286492.0,84.43,84.56,84.39,84.5,286492.0
2020-10-12 13:15:00,84.5,84.55,84.41,84.47,283645.0,84.5,84.55,84.41,84.47,283645.0
2020-10-12 13:20:00,84.46,84.58,84.43,84.45,308707.0,84.46,84.58,84.43,84.45,308707.0
2020-10-12 13:25:00,84.47,84.54,84.41,84.5,259725.0,84.47,84.54,84.41,84.5,259725.0
2020-10-12 13:30:00,84.51,84.61,84.46,84.57,274099.0,84.51,84.61,84.46,84.57,274099.0
2020-10-12 13:35:00,84.57,84.64,84.5,84.63,242313.0,84.57,84.64,84.5,84.63,242313.0
2020-10-12 13:40:00,84.63,84.69,84.51,84.59,263674.0,84.63,84.69,84.51,84.59,263674.0
2020-10-12 13:45:00,84.59,84.72,84.4,84.5,393152.0,84.59,84.72,84.4,84.5,393152.0
2020-10-12 13:50:00,84.5,84.59,84.42,84.5,216721.0,84.5,84.59,84.42,84.5,216721.0
2020-10-12 13:55:00,84.5,84.53,84.38,84.41,198381.0,84.5,84.53,84.38,84.41,198381.0
2020-10-12 14:00:00,84.41,84.65,84.41,84.52,289294.0,84.41,84.65,84.41,84.52,289294.0
2020-10-12 14:05:00,84.53,84.54,84.45,84.54,217737.0,84.53,84.54,84.45,84.54,217737.0
2020-10-12 14:10:00,84.53,84.57,84.46,84.51,202001.0,84.53,84.57,84.46,84.51,202001.0
2020-10-12 14:15:00,84.51,84.59,84.41,84.48,246710.0,84.51,84.59,84.41,84.48,246710.0
2020-10-12 14:20:00,84.49,84.6,84.42,84.56,281108.0,84.49,84.6,84.42,84.56,281108.0
2020-10-12 14:25:00,84.56,84.6,84.51,84.53,175172.0,84.56,84.6,84.51,84.53,175172.0
2020-10-12 14:30:00,84.54,84.73,84.51,84.66,343335.0,84.54,84.73,84.51,84.66,343335.0
2020-10-12 14:35:00,84.65,84.74,84.5,84.59,365683.0,84.65,84.74,84.5,84.59,365683.0
2020-10-12 14:40:00,84.59,84.61,84.4,84.46,244636.0,84.59,84.61,84.4,84.46,244636.0
2020-10-12 14:45:00,84.47,84.64,84.45,84.63,223749.0,84.47,84.64,84.45,84.63,223749.0
2020-10-12 14:50:00,84.62,84.66,84.47,84.48,246308.0,84.62,84.66,84.47,84.48,246308.0
2020-10-12 14:55:00,84.48,84.52,84.4,84.42,311030.0,84.48,84.52,84.4,84.42,311030.0
2020-10-12 15:00:00,84.42,84.52,84.3,84.36,350922.0,84.42,84.52,84.3,84.36,350922.0
2020-10-12 15:05:00,84.36,84.48,84.3,84.32,288375.0,84.36,84.48,84.3,84.32,288375.0
2020-10-12 15:10:00,84.31,84.47,84.3,84.34,285652.0,84.31,84.47,84.3,84.34,285652.0
2020-10-12 15:15:00,84.33,84.4,84.08,84.1,427133.0,84.33,84.4,84.08,84.1,427133.0
2020-10-12 15:20:00,84.11,84.21,83.99,84.14,513280.0,84.11,84.21,83.99,84.14,513280.0
2020-10-12 15:25:00,84.14,84.16,83.98,84.04,446295.0,84.14,84.16,83.98,84.04,446295.0
2020-10-12 15:30:00,84.05,84.13,83.91,84.04,552789.0,84.05,84.13,83.91,84.04,552789.0
2020-10-12 15:35:00,84.06,84.19,83.96,84.14,381280.0,84.06,84.19,83.96,84.14,381280.0
2020-10-12 15:40:00,84.14,84.21,84.11,84.18,407970.0,84.14,84.21,84.11,84.18,407970.0
2020-10-12 15:45:00,84.17,84.22,84.11,84.16,464041.0,84.17,84.22,84.11,84.16,464041.0
2020-10-12 15:50:00,84.16,84.48,83.92,84.4,772109.0,84.16,84.48,83.92,84.4,772109.0
2020-10-12 15:55:00,84.39,84.42,84.26,84.29,972661.0,84.39,84.42,84.26,84.29,972661.0
2020-10-13 09:30:00,84.97,85.5,84.41,84.54,1889660.0,84.97,85.5,84.41,84.54,1889660.0
2020-10-13 09:35:00,84.54,84.54,84.04,84.04,1053925.0,84.54,84.54,84.04,84.04,1053925.0
2020-10-13 09:40:00,84.04,84.53,83.97,84.27,854418.0,84.04,84.53,83.97,84.27,854418.0
2020-10-13 09:45:00,84.27,84.75,84.11,84.73,772480.0,84.27,84.75,84.11,84.73,772480.0
2020-10-13 09:50:00,84.72,84.77,84.28,84.42,648456.0,84.72,84.77,84.28,84.42,648456.0
2020-10-13 09:55:00,84.42,84.92,84.34,84.91,548322.0,84.42,84.92,84.34,84.91,548322.0
2020-10-13 10:00:00,84.91,85.34,84.82,85.02,1082035.0,84.91,85.34,84.82,85.02,1082035.0
2020-10-13 10:05:00,85.02,85.1,84.82,85.07,685629.0,85.02,85.1,84.82,85.07,685629.0
2020-10-13 10:10:00,85.09,85.2,84.56,84.72,852320.0,85.09,85.2,84.56,84.72,852320.0
2020-10-13 10:15:00,84.75,85.15,84.7,85.09,609924.0,84.75,85.15,84.7,85.09,609924.0
2020-10-13 10:20:00,85.08,85.41,85.08,85.38,914302.0,85.08,85.41,85.08,85.38,914302.0
2020-10-13 10:25:00,85.38,85.47,85.16,85.3,570065.0,85.38,85.47,85.16,85.3,570065.0
2020-10-13 10:30:00,85.3,85.49,85.22,85.23,494721.0,85.3,85.49,85.22,85.23,494721.0
2020-10-13 10:35:00,85.22,85.42,85.06,85.37,455314.0,85.22,85.42,85.06,85.37,455314.0
2020-10-13 10:40:00,85.38,85.49,85.2,85.43,451471.0,85.38,85.49,85.2,85.43,451471.0
2020-10-13 10:45:00,85.43,85.75,85.3,85.68,684918.0,85.43,85.75,85.3,85.68,684918.0
2020-10-13 10:50:00,85.68,85.9,85.57,85.81,565257.0,85.68,85.9,85.57,85.81,565257.0
2020-10-13 10:55:00,85.81,85.87,85.69,85.85,428501.0,85.81,85.87,85.69,85.85,428501.0
2020-10-13 11:00:00,85.84,85.93,85.71,85.73,310792.0,85.84,85.93,85.71,85.73,310792.0
2020-10-13 11:05:00,85.73,85.9,85.65,85.81,330209.0,85.73,85.9,85.65,85.81,330209.0
2020-10-13 11:10:00,85.82,85.98,85.76,85.88,314315.0,85.82,85.98,85.76,85.88,314315.0
2020-10-13 11:15:00,85.89,85.94,85.85,85.89,195262.0,85.89,85.94,85.85,85.89,195262.0
2020-10-13 11:20:00,85.9,86.07,85.88,86.03,466505.0,85.9,86.07,85.88,86.03,466505.0
2020-10-13 11:25:00,86.02,86.09,85.83,85.86,376083.0,86.02,86.09,85.83,85.86,376083.0
2020-10-13 11:30:00,85.85,85.91,85.7,85.75,472734.0,85.85,85.91,85.7,85.75,472734.0
2020-10-13 11:35:00,85.75,85.78,85.54,85.59,532135.0,85.75,85.78,85.54,85.59,532135.0
2020-10-13 11:40:00,85.59,85.65,85.26,85.34,584298.0,85.59,85.65,85.26,85.34,584298.0
2020-10-13 11:45:00,85.33,85.35,85.11,85.2,826893.0,85.33,85.35,85.11,85.2,826893.0
2020-10-13 11:50:00,85.2,85.3,85.05,85.05,512807.0,85.2,85.3,85.05,85.05,512807.0
2020-10-13 11:55:00,85.05,85.15,84.88,84.94,684725.0,85.05,85.15,84.88,84.94,684725.0
2020-10-13 12:00:00,84.93,85.09,84.91,85.05,455256.0,84.93,85.09,84.91,85.05,455256.0
2020-10-13 12:05:00,85.05,85.1,84.84,84.85,368620.0,85.05,85.1,84.84,84.85,368620.0
2020-10-13 12:10:00,84.86,84.87,84.45,84.53,991871.0,84.86,84.87,84.45,84.53,991871.0
2020-10-13 12:15:00,84.54,84.58,84.24,84.33,877471.0,84.54,84.58,84.24,84.33,877471.0
2020-10-13 12:20:00,84.34,84.69,84.3,84.68,587313.0,84.34,84.69,84.3,84.68,587313.0
2020-10-13 12:25:00,84.67,84.82,84.62,84.81,512600.0,84.67,84.82,84.62,84.81,512600.0
2020-10-13 12:30:00,84.81,84.94,84.71,84.78,412835.0,84.81,84.94,84.71,84.78,412835.0
2020-10-13 12:35:00,84.77,84.9,84.7,84.84,363502.0,84.77,84.9,84.7,84.84,363502.0
2020-10-13 12:40:00,84.84,84.96,84.84,84.91,263732.0,84.84,84.96,84.84,84.91,263732.0
2020-10-13 12:45:00,84.92,84.92,84.66,84.85,428671.0,84.92,84.92,84.66,84.85,428671.0
2020-10-13 12:50:00,84.86,84.97,84.78,84.79,257509.0,84.86,84.97,84.78,84.79,257509.0
2020-10-13 12:55:00,84.8,84.98,84.8,84.93,238719.0,84.8,84.98,84.8,84.93,238719.0
2020-10-13 13:00:00,84.92,84.94,84.8,84.87,324982.0,84.92,84.94,84.8,84.87,324982.0
2020-10-13 13:05:00,84.88,84.88,84.37,84.39,409539.0,84.88,84.88,84.37,84.39,409539.0
2020-10-13 13:10:00,84.4,84.79,84.39,84.77,444587.0,84.4,84.79,84.39,84.77,444587.0
2020-10-13 13:15:00,84.75,85.14,84.71,85.1,493614.0,84.75,85.14,84.71,85.1,493614.0
2020-10-13 13:20:00,85.1,85.15,84.8,85.01,444873.0,85.1,85.15,84.8,85.01,444873.0
2020-10-13 13:25:00,85.0,85.15,84.92,85.13,287504.0,85.0,85.15,84.92,85.13,287504.0
2020-10-13 13:30:00,85.14,85.24,85.04,85.19,276068.0,85.14,85.24,85.04,85.19,276068.0
2020-10-13 13:35:00,85.18,85.21,85.0,85.13,235813.0,85.18,85.21,85.0,85.13,235813.0
2020-10-13 13:40:00,85.14,85.23,85.02,85.04,229111.0,85.14,85.23,85.02,85.04,229111.0
2020-10-13 13:45:00,85.06,85.07,84.82,84.97,622233.0,85.06,85.07,84.82,84.97,622233.0
2020-10-13 13:50:00,84.97,85.02,84.77,84.8,295475.0,84.97,85.02,84.77,84.8,295475.0
2020-10-13 13:55:00,84.81,84.85,84.58,84.62,338825.0,84.81,84.85,84.58,84.62,338825.0
2020-10-13 14:00:00,84.62,84.73,84.54,84.72,338432.0,84.62,84.73,84.54,84.72,338432.0
2020-10-13 14:05:00,84.72,84.72,84.55,84.58,274350.0,84.72,84.72,84.55,84.58,274350.0
2020-10-13 14:10:00,84.57,84.62,84.51,84.6,222369.0,84.57,84.62,84.51,84.6,222369.0
2020-10-13 14:15:00,84.59,84.78,84.53,84.75,280700.0,84.59,84.78,84.53,84.75,280700.0
2020-10-13 14:20:00,84.75,84.95,84.73,84.92,277390.0,84.75,84.95,84.73,84.92,277390.0
2020-10-13 14:25:00,84.92,84.97,84.75,84.78,299416.0,84.92,84.97,84.75,84.78,299416.0
2020-10-13 14:30:00,84.78,85.25,84.63,85.24,508329.0,84.78,85.25,84.63,85.24,508329.0
2020-10-13 14:35:00,85.25,85.25,85.11,85.23,341727.0,85.25,85.25,85.11,85.23,341727.0
2020-10-13 14:40:00,85.23,85.45,85.21,85.43,458764.0,85.23,85.45,85.21,85.43,458764.0
2020-10-13 14:45:00,85.44,85.49,85.23,85.46,532532.0,85.44,85.49,85.23,85.46,532532.0
2020-10-13 14:50:00,85.45,85.54,85.33,85.38,336013.0,85.45,85.54,85.33,85.38,336013.0
2020-10-13 14:55:00,85.38,85.6,85.38,85.58,300719.0,85.38,85.6,85.38,85.58,300719.0
2020-10-13 15:00:00,85.58,85.72,85.55,85.66,320473.0,85.58,85.72,85.55,85.66,320473.0
2020-10-13 15:05:00,85.65,85.68,85.53,85.55,321812.0,85.65,85.68,85.53,85.55,321812.0
2020-10-13 15:10:00,85.55,85.74,85.55,85.68,409723.0,85.55,85.74,85.55,85.68,409723.0
2020-10-13 15:15:00,85.67,85.74,85.61,85.69,266369.0,85.67,85.74,85.61,85.69,266369.0
2020-10-13 15:20:00,85.7,85.79,85.68,85.75,323073.0,85.7,85.79,85.68,85.75,323073.0
2020-10-13 15:25:00,85.76,85.82,85.5,85.56,458256.0,85.76,85.82,85.5,85.56,458256.0
2020-10-13 15:30:00,85.56,85.72,85.56,85.67,331245.0,85.56,85.72,85.56,85.67,331245.0
2020-10-13 15:35:00,85.68,85.79,85.45,85.47,389010.0,85.68,85.79,85.45,85.47,389010.0
2020-10-13 15:40:00,85.48,85.58,85.46,85.5,271234.0,85.48,85.58,85.46,85.5,271234.0
2020-10-13 15:45:00,85.51,85.57,85.32,85.33,332725.0,85.51,85.57,85.32,85.33,332725.0
2020-10-13 15:50:00,85.34,85.5,85.25,85.31,548467.0,85.34,85.5,85.25,85.31,548467.0
2020-10-13 15:55:00,85.32,85.37,85.2,85.26,563679.0,85.32,85.37,85.2,85.26,563679.0
2020-10-14 09:30:00,85.86,85.96,84.7,84.79,1529359.0,85.86,85.96,84.7,84.79,1529359.0
2020-10-14 09:35:00,84.79,85.27,84.75,84.9,1109176.0,84.79,85.27,84.75,84.9,1109176.0
2020-10-14 09:40:00,84.88,85.02,84.43,84.56,1181161.0,84.88,85.02,84.43,84.56,1181161.0
2020-10-14 09:45:00,84.56,84.78,84.39,84.56,859564.0,84.56,84.78,84.39,84.56,859564.0
2020-10-14 09:50:00,84.55,84.56,84.17,84.48,968272.0,84.55,84.56,84.17,84.48,968272.0
2020-10-14 09:55:00,84.48,84.53,84.28,84.36,476844.0,84.48,84.53,84.28,84.36,476844.0
2020-10-14 10:00:00,84.37,84.54,84.03,84.19,738998.0,84.37,84.54,84.03,84.19,738998.0
2020-10-14 10:05:00,84.17,84.74,84.17,84.65,782561.0,84.17,84.74,84.17,84.65,782561.0
2020-10-14 10:10:00,84.66,84.73,84.42,84.52,703673.0,84.66,84.73,84.42,84.52,703673.0
2020-10-14 10:15:00,84.52,84.72,84.35,84.64,567242.0,84.52,84.72,84.35,84.64,567242.0
2020-10-14 10:20:00,84.63,84.64,84.4,84.52,455126.0,84.63,84.64,84.4,84.52,455126.0
2020-10-14 10:25:00,84.5,84.55,83.71,83.87,1210582.0,84.5,84.55,83.71,83.87,1210582.0
2020-10-14 10:30:00,83.88,83.97,83.76,83.82,597024.0,83.88,83.97,83.76,83.82,597024.0
2020-10-14 10:35:00,83.84,84.12,83.75,84.08,555848.0,83.84,84.12,83.75,84.08,555848.0
2020-10-14 10:40:00,84.08,84.28,84.06,84.21,484839.0,84.08,84.28,84.06,84.21,484839.0
2020-10-14 10:45:00,84.21,84.37,84.19,84.3,561126.0,84.21,84.37,84.19,84.3,561126.0
2020-10-14 10:50:00,84.29,84.44,84.18,84.36,526584.0,84.29,84.44,84.18,84.36,526584.0
2020-10-14 10:55:00,84.36,84.4,84.26,84.37,342260.0,84.36,84.4,84.26,84.37,342260.0
2020-10-14 11:00:00,84.38,84.56,84.26,84.52,462524.0,84.38,84.56,84.26,84.52,462524.0
2020-10-14 11:05:00,84.54,84.74,84.53,84.69,562190.0,84.54,84.74,84.53,84.69,562190.0
2020-10-14 11:10:00,84.69,84.81,84.58,84.79,563819.0,84.69,84.81,84.58,84.79,563819.0
2020-10-14 11:15:00,84.78,84.89,84.68,84.79,530498.0,84.78,84.89,84.68,84.79,530498.0
2020-10-14 11:20:00,84.78,84.96,84.67,84.89,699479.0,84.78,84.96,84.67,84.89,699479.0
2020-10-14 11:25:00,84.89,85.02,84.87,84.93,637559.0,84.89,85.02,84.87,84.93,637559.0
2020-10-14 11:30:00,84.92,84.97,84.78,84.84,552902.0,84.92,84.97,84.78,84.84,552902.0
2020-10-14 11:35:00,84.84,85.03,84.77,84.86,483717.0,84.84,85.03,84.77,84.86,483717.0
2020-10-14 11:40:00,84.85,85.08,84.78,84.96,361202.0,84.85,85.08,84.78,84.96,361202.0
2020-10-14 11:45:00,84.96,85.01,84.6,84.7,682594.0,84.96,85.01,84.6,84.7,682594.0
2020-10-14 11:50:00,84.69,84.7,84.41,84.46,453006.0,84.69,84.7,84.41,84.46,453006.0
2020-10-14 11:55:00,84.46,84.53,84.17,84.24,696177.0,84.46,84.53,84.17,84.24,696177.0
2020-10-14 12:00:00,84.23,84.36,84.17,84.33,540174.0,84.23,84.36,84.17,84.33,540174.0
2020-10-14 12:05:00,84.33,84.49,84.28,84.4,414179.0,84.33,84.49,84.28,84.4,414179.0
2020-10-14 12:10:00,84.39,84.4,84.06,84.12,374044.0,84.39,84.4,84.06,84.12,374044.0
2020-10-14 12:15:00,84.11,84.18,83.82,83.88,511482.0,84.11,84.18,83.82,83.88,511482.0
2020-10-14 12:20:00,83.86,83.88,83.5,83.52,690112.0,83.86,83.88,83.5,83.52,690112.0
2020-10-14 12:25:00,83.51,83.75,83.46,83.7,662234.0,83.51,83.75,83.46,83.7,662234.0
2020-10-14 12:30:00,83.71,83.86,83.6,83.83,458651.0,83.71,83.86,83.6,83.83,458651.0
2020-10-14 12:35:00,83.83,83.98,83.76,83.95,418384.0,83.83,83.98,83.76,83.95,418384.0
2020-10-14 12:40:00,83.96,84.05,83.91,83.92,361840.0,83.96,84.05,83.91,83.92,361840.0
2020-10-14 12:45:00,83.92,84.04,83.84,84.01,240827.0,83.92,84.04,83.84,84.01,240827.0
2020-10-14 12:50:00,84.01,84.08,83.86,84.02,297768.0,84.01,84.08,83.86,84.02,297768.0
2020-10-14 12:55:00,84.02,84.13,83.87,84.0,294251.0,84.02,84.13,83.87,84.0,294251.0
2020-10-14 13:00:00,84.01,84.18,83.93,84.12,231495.0,84.01,84.18,83.93,84.12,231495.0
2020-10-14 13:05:00,84.12,84.14,83.8,83.87,375280.0,84.12,84.14,83.8,83.87,375280.0
2020-10-14 13:10:00,83.86,83.9,83.7,83.74,307905.0,83.86,83.9,83.7,83.74,307905.0
2020-10-14 13:15:00,83.74,83.87,83.67,83.82,452719.0,83.74,83.87,83.67,83.82,452719.0
2020-10-14 13:20:00,83.83,83.94,83.79,83.9,185084.0,83.83,83.94,83.79,83.9,185084.0
2020-10-14 13:25:00,83.9,84.0,83.87,83.9,224705.0,83.9,84.0,83.87,83.9,224705.0
2020-10-14 13:30:00,83.9,83.97,83.7,83.73,246623.0,83.9,83.97,83.7,83.73,246623.0
2020-10-14 13:35:00,83.72,83.93,83.72,83.93,225958.0,83.72,83.93,83.72,83.93,225958.0
2020-10-14 13:40:00,83.92,84.11,83.9,84.04,266820.0,83.92,84.11,83.9,84.04,266820.0
2020-10-14 13:45:00,84.03,84.16,84.0,84.14,240107.0,84.03,84.16,84.0,84.14,240107.0
2020-10-14 13:50:00,84.14,84.19,84.07,84.17,209001.0,84.14,84.19,84.07,84.17,209001.0
2020-10-14 13:55:00,84.17,84.21,84.12,84.17,201658.0,84.17,84.21,84.12,84.17,201658.0
2020-10-14 14:00:00,84.17,84.3,84.13,84.21,359211.0,84.17,84.3,84.13,84.21,359211.0
2020-10-14 14:05:00,84.21,84.38,84.2,84.35,257271.0,84.21,84.38,84.2,84.35,257271.0
2020-10-14 14:10:00,84.34,84.48,84.29,84.44,375932.0,84.34,84.48,84.29,84.44,375932.0
2020-10-14 14:15:00,84.46,84.46,84.25,84.3,355222.0,84.46,84.46,84.25,84.3,355222.0
2020-10-14 14:20:00,84.3,84.36,84.19,84.25,252502.0,84.3,84.36,84.19,84.25,252502.0
2020-10-14 14:25:00,84.25,84.27,84.1,84.22,269280.0,84.25,84.27,84.1,84.22,269280.0
2020-10-14 14:30:00,84.22,84.31,84.03,84.05,226466.0,84.22,84.31,84.03,84.05,226466.0
2020-10-14 14:35:00,84.05,84.18,84.05,84.14,184003.0,84.05,84.18,84.05,84.14,184003.0
2020-10-14 14:40:00,84.15,84.34,84.11,84.19,266823.0,84.15,84.34,84.11,84.19,266823.0
2020-10-14 14:45:00,84.21,84.34,84.1,84.29,228545.0,84.21,84.34,84.1,84.29,228545.0
2020-10-14 14:50:00,84.29,84.34,84.17,84.33,190373.0,84.29,84.34,84.17,84.33,190373.0
2020-10-14 14:55:00,84.33,84.46,84.32,84.42,261802.0,84.33,84.46,84.32,84.42,261802.0
2020-10-14 15:00:00,84.42,84.5,84.34,84.41,254206.0,84.42,84.5,84.34,84.41,254206.0
2020-10-14 15:05:00,84.42,84.54,84.4,84.53,290161.0,84.42,84.54,84.4,84.53,290161.0
2020-10-14 15:10:00,84.53,84.68,84.52,84.63,394698.0,84.53,84.68,84.52,84.63,394698.0
2020-10-14 15:15:00,84.64,84.67,84.48,84.58,325394.0,84.64,84.67,84.48,84.58,325394.0
2020-10-14 15:20:00,84.58,84.65,84.47,84.47,324245.0,84.58,84.65,84.47,84.47,324245.0
2020-10-14 15:25:00,84.46,84.59,84.38,84.56,244351.0,84.46,84.59,84.38,84.56,244351.0
2020-10-14 15:30:00,84.56,84.75,84.55,84.72,354756.0,84.56,84.75,84.55,84.72,354756.0
2020-10-14 15:35:00,84.72,84.73,84.4,84.53,404796.0,84.72,84.73,84.4,84.53,404796.0
2020-10-14 15:40:00,84.54,84.64,84.52,84.59,310358.0,84.54,84.64,84.52,84.59,310358.0
2020-10-14 15:45:00,84.59,84.59,84.42,84.5,289630.0,84.59,84.59,84.42,84.5,289630.0
2020-10-14 15:50:00,84.49,84.59,84.43,84.44,404719.0,84.49,84.59,84.43,84.44,404719.0
2020-10-14 15:55:00,84.45,84.48,84.13,84.21,758587.0,84.45,84.48,84.13,84.21,758587.0
2020-10-15 09:30:00,83.53,84.09,83.1,84.05,1547374.0,83.53,84.09,83.1,84.05,1547374.0
2020-10-15 09:35:00,84.06,84.73,84.01,84.03,1155407.0,84.06,84.73,84.01,84.03,1155407.0
2020-10-15 09:40:00,84.04,84.59,84.01,84.59,824524.0,84.04,84.59,84.01,84.59,824524.0
2020-10-15 09:45:00,84.58,84.59,84.22,84.27,664741.0,84.58,84.59,84.22,84.27,664741.0
2020-10-15 09:50:00,84.27,84.69,84.25,84.43,613161.0,84.27,84.69,84.25,84.43,613161.0
2020-10-15 09:55:00,84.43,84.48,83.7,83.86,883124.0,84.43,84.48,83.7,83.86,883124.0
2020-10-15 10:00:00,83.85,83.88,83.54,83.64,774988.0,83.85,83.88,83.54,83.64,774988.0
2020-10-15 10:05:00,83.66,83.8,83.31,83.36,642974.0,83.66,83.8,83.31,83.36,642974.0
2020-10-15 10:10:00,83.36,83.53,83.23,83.29,534864.0,83.36,83.53,83.23,83.29,534864.0
2020-10-15 10:15:00,83.29,83.61,83.21,83.41,544877.0,83.29,83.61,83.21,83.41,544877.0
2020-10-15 10:20:00,83.41,83.53,83.22,83.28,371735.0,83.41,83.53,83.22,83.28,371735.0
2020-10-15 10:25:00,83.26,83.32,82.9,83.04,589662.0,83.26,83.32,82.9,83.04,589662.0
2020-10-15 10:30:00,83.03,83.07,82.69,82.82,559439.0,83.03,83.07,82.69,82.82,559439.0
2020-10-15 10:35:00,82.8,82.85,82.56,82.79,504762.0,82.8,82.85,82.56,82.79,504762.0
2020-10-15 10:40:00,82.79,82.99,82.42,82.67,730724.0,82.79,82.99,82.42,82.67,730724.0
2020-10-15 10:45:00,82.67,82.9,82.54,82.82,477072.0,82.67,82.9,82.54,82.82,477072.0
2020-10-15 10:50:00,82.84,82.93,82.7,82.73,367010.0,82.84,82.93,82.7,82.73,367010.0
2020-10-15 10:55:00,82.74,83.13,82.64,83.0,394151.0,82.74,83.13,82.64,83.0,394151.0
2020-10-15 11:00:00,83.01,83.04,82.56,82.65,354247.0,83.01,83.04,82.56,82.65,354247.0
2020-10-15 11:05:00,82.66,83.11,82.64,83.05,387062.0,82.66,83.11,82.64,83.05,387062.0
2020-10-15 11:10:00,83.05,83.21,82.8,83.2,451852.0,83.05,83.21,82.8,83.2,451852.0
2020-10-15 11:15:00,83.2,83.35,83.15,83.27,345551.0,83.2,83.35,83.15,83.27,345551.0
2020-10-15 11:20:00,83.28,83.49,83.25,83.42,326340.0,83.28,83.49,83.25,83.42,326340.0
2020-10-15 11:25:00,83.42,83.44,83.21,83.26,348000.0,83.42,83.44,83.21,83.26,348000.0
2020-10-15 11:30:00,83.27,83.5,83.25,83.43,284448.0,83.27,83.5,83.25,83.43,284448.0
2020-10-15 11:35:00,83.43,83.55,83.31,83.52,276008.0,83.43,83.55,83.31,83.52,276008.0
2020-10-15 11:40:00,83.52,83.58,83.42,83.47,215012.0,83.52,83.58,83.42,83.47,215012.0
2020-10-15 11:45:00,83.48,83.53,83.24,83.31,258003.0,83.48,83.53,83.24,83.31,258003.0
2020-10-15 11:50:00,83.31,83.5,83.2,83.31,326723.0,83.31,83.5,83.2,83.31,326723.0
2020-10-15 11:55:00,83.32,83.43,83.12,83.23,286721.0,83.32,83.43,83.12,83.23,286721.0
2020-10-15 12:00:00,83.2,83.24,83.11,83.15,179559.0,83.2,83.24,83.11,83.15,179559.0
2020-10-15 12:05:00,83.18,83.39,83.14,83.17,197705.0,83.18,83.39,83.14,83.17,197705.0
2020-10-15 12:10:00,83.15,83.18,83.0,83.05,268663.0,83.15,83.18,83.0,83.05,268663.0
2020-10-15 12:15:00,83.03,83.15,82.99,83.08,230364.0,83.03,83.15,82.99,83.08,230364.0
2020-10-15 12:20:00,83.08,83.12,82.98,83.01,165085.0,83.08,83.12,82.98,83.01,165085.0
2020-10-15 12:25:00,83.0,83.12,82.92,83.02,240807.0,83.0,83.12,82.92,83.02,240807.0
2020-10-15 12:30:00,83.02,83.02,82.86,82.94,201008.0,83.02,83.02,82.86,82.94,201008.0
2020-10-15 12:35:00,82.95,82.96,82.81,82.87,161056.0,82.95,82.96,82.81,82.87,161056.0
2020-10-15 12:40:00,82.88,82.98,82.8,82.81,258259.0,82.88,82.98,82.8,82.81,258259.0
2020-10-15 12:45:00,82.8,82.86,82.72,82.73,293482.0,82.8,82.86,82.72,82.73,293482.0
2020-10-15 12:50:00,82.73,82.99,82.69,82.81,275044.0,82.73,82.99,82.69,82.81,275044.0
2020-10-15 12:55:00,82.8,82.95,82.76,82.82,190693.0,82.8,82.95,82.76,82.82,190693.0
2020-10-15 13:00:00,82.81,82.89,82.78,82.81,188969.0,82.81,82.89,82.78,82.81,188969.0
2020-10-15 13:05:00,82.81,82.97,82.81,82.91,228014.0,82.81,82.97,82.81,82.91,228014.0
2020-10-15 13:10:00,82.91,82.96,82.81,82.91,163663.0,82.91,82.96,82.81,82.91,163663.0
2020-10-15 13:15:00,82.92,82.92,82.51,82.56,447569.0,82.92,82.92,82.51,82.56,447569.0
2020-10-15 13:20:00,82.57,82.62,82.47,82.52,390619.0,82.57,82.62,82.47,82.52,390619.0
2020-10-15 13:25:00,82.53,82.72,82.52,82.62,273214.0,82.53,82.72,82.52,82.62,273214.0
2020-10-15 13:30:00,82.61,82.75,82.53,82.73,195045.0,82.61,82.75,82.53,82.73,195045.0
2020-10-15 13:35:00,82.74,82.88,82.74,82.84,231214.0,82.74,82.88,82.74,82.84,231214.0
2020-10-15 13:40:00,82.84,82.95,82.8,82.92,225719.0,82.84,82.95,82.8,82.92,225719.0
2020-10-15 13:45:00,82.94,83.02,82.81,82.84,255422.0,82.94,83.02,82.81,82.84,255422.0
2020-10-15 13:50:00,82.84,82.94,82.82,82.85,187397.0,82.84,82.94,82.82,82.85,187397.0
2020-10-15 13:55:00,82.86,82.95,82.72,82.95,182374.0,82.86,82.95,82.72,82.95,182374.0
2020-10-15 14:00:00,82.95,83.06,82.94,83.04,217859.0,82.95,83.06,82.94,83.04,217859.0
2020-10-15 14:05:00,83.05,83.11,83.01,83.1,154777.0,83.05,83.11,83.01,83.1,154777.0
2020-10-15 14:10:00,83.09,83.1,82.92,82.99,208513.0,83.09,83.1,82.92,82.99,208513.0
2020-10-15 14:15:00,82.99,83.03,82.92,82.97,151493.0,82.99,83.03,82.92,82.97,151493.0
2020-10-15 14:20:00,82.97,83.04,82.91,82.92,116302.0,82.97,83.04,82.91,82.92,116302.0
2020-10-15 14:25:00,82.91,83.04,82.86,83.03,194314.0,82.91,83.04,82.86,83.03,194314.0
2020-10-15 14:30:00,83.03,83.15,82.96,83.11,210196.0,83.03,83.15,82.96,83.11,210196.0
2020-10-15 14:35:00,83.1,83.12,82.83,82.87,274656.0,83.1,83.12,82.83,82.87,274656.0
2020-10-15 14:40:00,82.87,82.92,82.77,82.78,201779.0,82.87,82.92,82.77,82.78,201779.0
2020-10-15 14:45:00,82.78,82.85,82.72,82.84,234661.0,82.78,82.85,82.72,82.84,234661.0
2020-10-15 14:50:00,82.84,82.97,82.82,82.89,229056.0,82.84,82.97,82.82,82.89,229056.0
2020-10-15 14:55:00,82.88,83.11,82.86,83.09,234690.0,82.88,83.11,82.86,83.09,234690.0
2020-10-15 15:00:00,83.1,83.19,83.04,83.11,257922.0,83.1,83.19,83.04,83.11,257922.0
2020-10-15 15:05:00,83.12,83.19,83.05,83.16,268610.0,83.12,83.19,83.05,83.16,268610.0
2020-10-15 15:10:00,83.17,83.22,83.1,83.16,218786.0,83.17,83.22,83.1,83.16,218786.0
2020-10-15 15:15:00,83.15,83.37,83.13,83.36,389868.0,83.15,83.37,83.13,83.36,389868.0
2020-10-15 15:20:00,83.35,83.35,83.23,83.25,266853.0,83.35,83.35,83.23,83.25,266853.0
2020-10-15 15:25:00,83.25,83.33,83.22,83.28,260484.0,83.25,83.33,83.22,83.28,260484.0
2020-10-15 15:30:00,83.29,83.38,83.22,83.34,300132.0,83.29,83.38,83.22,83.34,300132.0
2020-10-15 15:35:00,83.35,83.37,83.25,83.29,202824.0,83.35,83.37,83.25,83.29,202824.0
2020-10-15 15:40:00,83.28,83.41,83.23,83.4,344045.0,83.28,83.41,83.23,83.4,344045.0
2020-10-15 15:45:00,83.4,83.4,83.12,83.13,398944.0,83.4,83.4,83.12,83.13,398944.0
2020-10-15 15:50:00,83.13,83.29,83.04,83.09,614374.0,83.13,83.29,83.04,83.09,614374.0
2020-10-15 15:55:00,83.09,83.18,82.97,83.15,837735.0,83.09,83.18,82.97,83.15,837735.0
2020-10-16 09:30:00,83.54,83.99,82.82,82.93,1825982.0,83.54,83.99,82.82,82.93,1825982.0
2020-10-16 09:35:00,82.92,83.17,82.65,83.05,986118.0,82.92,83.17,82.65,83.05,986118.0
2020-10-16 09:40:00,83.03,83.29,82.85,83.18,798068.0,83.03,83.29,82.85,83.18,798068.0
2020-10-16 09:45:00,83.19,83.37,83.01,83.09,834318.0,83.19,83.37,83.01,83.09,834318.0
2020-10-16 09:50:00,83.09,83.29,82.96,83.12,572929.0,83.09,83.29,82.96,83.12,572929.0
2020-10-16 09:55:00,83.13,83.32,83.1,83.24,475869.0,83.13,83.32,83.1,83.24,475869.0
2020-10-16 10:00:00,83.24,83.52,83.18,83.45,748658.0,83.24,83.52,83.18,83.45,748658.0
2020-10-16 10:05:00,83.44,83.46,83.15,83.18,714964.0,83.44,83.46,83.15,83.18,714964.0
2020-10-16 10:10:00,83.18,83.46,83.16,83.3,600082.0,83.18,83.46,83.16,83.3,600082.0
2020-10-16 10:15:00,83.29,83.36,83.13,83.34,474064.0,83.29,83.36,83.13,83.34,474064.0
2020-10-16 10:20:00,83.34,83.45,83.29,83.44,545159.0,83.34,83.45,83.29,83.44,545159.0
2020-10-16 10:25:00,83.44,83.47,83.32,83.34,340849.0,83.44,83.47,83.32,83.34,340849.0
2020-10-16 10:30:00,83.34,83.63,83.31,83.59,489886.0,83.34,83.63,83.31,83.59,489886.0
2020-10-16 10:35:00,83.59,83.68,83.37,83.67,365995.0,83.59,83.68,83.37,83.67,365995.0
2020-10-16 10:40:00,83.67,83.76,83.54,83.59,373803.0,83.67,83.76,83.54,83.59,373803.0
2020-10-16 10:45:00,83.58,83.63,83.17,83.17,404007.0,83.58,83.63,83.17,83.17,404007.0
2020-10-16 10:50:00,83.17,83.37,83.12,83.32,386054.0,83.17,83.37,83.12,83.32,386054.0
2020-10-16 10:55:00,83.31,83.41,83.24,83.4,231310.0,83.31,83.41,83.24,83.4,231310.0
2020-10-16 11:00:00,83.4,83.46,83.28,83.4,263352.0,83.4,83.46,83.28,83.4,263352.0
2020-10-16 11:05:00,83.41,83.41,83.15,83.2,261681.0,83.41,83.41,83.15,83.2,261681.0
2020-10-16 11:10:00,83.2,83.21,82.95,83.06,416307.0,83.2,83.21,82.95,83.06,416307.0
2020-10-16 11:15:00,83.06,83.09,82.58,82.69,667625.0,83.06,83.09,82.58,82.69,667625.0
2020-10-16 11:20:00,82.69,82.75,82.43,82.49,684761.0,82.69,82.75,82.43,82.49,684761.0
2020-10-16 11:25:00,82.47,82.72,82.41,82.61,575075.0,82.47,82.72,82.41,82.61,575075.0
2020-10-16 11:30:00,82.6,82.88,82.54,82.88,411000.0,82.6,82.88,82.54,82.88,411000.0
2020-10-16 11:35:00,82.88,82.91,82.71,82.72,289970.0,82.88,82.91,82.71,82.72,289970.0
2020-10-16 11:40:00,82.72,82.83,82.62,82.78,217211.0,82.72,82.83,82.62,82.78,217211.0
2020-10-16 11:45:00,82.81,82.9,82.73,82.89,290393.0,82.81,82.9,82.73,82.89,290393.0
2020-10-16 11:50:00,82.89,82.97,82.83,82.97,217621.0,82.89,82.97,82.83,82.97,217621.0
2020-10-16 11:55:00,82.95,83.0,82.88,82.97,173901.0,82.95,83.0,82.88,82.97,173901.0
2020-10-16 12:00:00,82.97,83.06,82.97,83.02,264497.0,82.97,83.06,82.97,83.02,264497.0
2020-10-16 12:05:00,83.02,83.07,82.75,82.86,465315.0,83.02,83.07,82.75,82.86,465315.0
2020-10-16 12:10:00,82.85,82.87,82.72,82.86,193009.0,82.85,82.87,82.72,82.86,193009.0
2020-10-16 12:15:00,82.87,83.0,82.81,82.96,195445.0,82.87,83.0,82.81,82.96,195445.0
2020-10-16 12:20:00,82.96,82.99,82.83,82.86,132232.0,82.96,82.99,82.83,82.86,132232.0
2020-10-16 12:25:00,82.84,82.99,82.83,82.91,124322.0,82.84,82.99,82.83,82.91,124322.0
2020-10-16 12:30:00,82.91,82.97,82.65,82.77,209353.0,82.91,82.97,82.65,82.77,209353.0
2020-10-16 12:35:00,82.78,82.8,82.6,82.71,227963.0,82.78,82.8,82.6,82.71,227963.0
2020-10-16 12:40:00,82.71,82.71,82.53,82.61,311919.0,82.71,82.71,82.53,82.61,311919.0
2020-10-16 12:45:00,82.6,82.84,82.57,82.74,237494.0,82.6,82.84,82.57,82.74,237494.0
2020-10-16 12:50:00,82.75,82.78,82.62,82.72,136463.0,82.75,82.78,82.62,82.72,136463.0
2020-10-16 12:55:00,82.7,82.89,82.66,82.87,151683.0,82.7,82.89,82.66,82.87,151683.0
2020-10-16 13:00:00,82.85,82.91,82.79,82.87,136434.0,82.85,82.91,82.79,82.87,136434.0
2020-10-16 13:05:00,82.87,82.96,82.85,82.95,186518.0,82.87,82.96,82.85,82.95,186518.0
2020-10-16 13:10:00,82.95,83.04,82.92,83.01,177263.0,82.95,83.04,82.92,83.01,177263.0
2020-10-16 13:15:00,83.02,83.08,82.97,83.06,226572.0,83.02,83.08,82.97,83.06,226572.0
2020-10-16 13:20:00,83.06,83.07,82.95,83.0,171983.0,83.06,83.07,82.95,83.0,171983.0
2020-10-16 13:25:00,83.01,83.09,82.95,83.01,287129.0,83.01,83.09,82.95,83.01,287129.0
2020-10-16 13:30:00,83.02,83.05,82.9,82.97,249014.0,83.02,83.05,82.9,82.97,249014.0
2020-10-16 13:35:00,82.96,83.06,82.91,83.02,171528.0,82.96,83.06,82.91,83.02,171528.0
2020-10-16 13:40:00,83.04,83.12,83.01,83.07,256427.0,83.04,83.12,83.01,83.07,256427.0
2020-10-16 13:45:00,83.07,83.12,82.97,83.12,182643.0,83.07,83.12,82.97,83.12,182643.0
2020-10-16 13:50:00,83.11,83.15,83.05,83.14,151407.0,83.11,83.15,83.05,83.14,151407.0
2020-10-16 13:55:00,83.14,83.15,82.94,82.99,267720.0,83.14,83.15,82.94,82.99,267720.0
2020-10-16 14:00:00,82.99,83.14,82.97,83.03,248881.0,82.99,83.14,82.97,83.03,248881.0
2020-10-16 14:05:00,83.03,83.22,83.03,83.16,277894.0,83.03,83.22,83.03,83.16,277894.0
2020-10-16 14:10:00,83.17,83.25,83.12,83.14,221005.0,83.17,83.25,83.12,83.14,221005.0
2020-10-16 14:15:00,83.15,83.18,83.11,83.14,124402.0,83.15,83.18,83.11,83.14,124402.0
2020-10-16 14:20:00,83.15,83.17,83.1,83.15,119645.0,83.15,83.17,83.1,83.15,119645.0
2020-10-16 14:25:00,83.14,83.19,83.09,83.17,163972.0,83.14,83.19,83.09,83.17,163972.0
2020-10-16 14:30:00,83.18,83.28,83.12,83.26,209639.0,83.18,83.28,83.12,83.26,209639.0
2020-10-16 14:35:00,83.27,83.3,83.2,83.29,206220.0,83.27,83.3,83.2,83.29,206220.0
2020-10-16 14:40:00,83.29,83.33,83.26,83.29,158101.0,83.29,83.33,83.26,83.29,158101.0
2020-10-16 14:45:00,83.29,83.44,83.28,83.41,250858.0,83.29,83.44,83.28,83.41,250858.0
2020-10-16 14:50:00,83.42,83.57,83.42,83.56,371086.0,83.42,83.57,83.42,83.56,371086.0
2020-10-16 14:55:00,83.57,83.59,83.49,83.52,240602.0,83.57,83.59,83.49,83.52,240602.0
2020-10-16 15:00:00,83.53,83.58,83.25,83.3,359220.0,83.53,83.58,83.25,83.3,359220.0
2020-10-16 15:05:00,83.29,83.37,83.21,83.3,257713.0,83.29,83.37,83.21,83.3,257713.0
2020-10-16 15:10:00,83.3,83.31,83.16,83.25,204885.0,83.3,83.31,83.16,83.25,204885.0
2020-10-16 15:15:00,83.26,83.54,83.25,83.52,413424.0,83.26,83.54,83.25,83.52,413424.0
2020-10-16 15:20:00,83.52,83.52,83.41,83.48,376222.0,83.52,83.52,83.41,83.48,376222.0
2020-10-16 15:25:00,83.49,83.65,83.49,83.63,389729.0,83.49,83.65,83.49,83.63,389729.0
2020-10-16 15:30:00,83.62,83.63,83.46,83.52,297181.0,83.62,83.63,83.46,83.52,297181.0
2020-10-16 15:35:00,83.53,83.58,83.44,83.46,292579.0,83.53,83.58,83.44,83.46,292579.0
2020-10-16 15:40:00,83.46,83.5,83.41,83.47,276684.0,83.46,83.5,83.41,83.47,276684.0
2020-10-16 15:45:00,83.46,83.54,83.4,83.53,324295.0,83.46,83.54,83.4,83.53,324295.0
2020-10-16 15:50:00,83.53,83.55,83.1,83.12,608077.0,83.53,83.55,83.1,83.12,608077.0
2020-10-16 15:55:00,83.13,83.31,83.13,83.19,695420.0,83.13,83.31,83.13,83.19,695420.0
2020-10-19 09:30:00,83.65,83.7,82.92,83.13,1265487.0,83.65,83.7,82.92,83.13,1265487.0
2020-10-19 09:35:00,83.13,83.49,82.98,83.4,768408.0,83.13,83.49,82.98,83.4,768408.0
2020-10-19 09:40:00,83.4,84.31,83.38,84.27,1122771.0,83.4,84.31,83.38,84.27,1122771.0
2020-10-19 09:45:00,84.27,84.54,84.05,84.39,1216893.0,84.27,84.54,84.05,84.39,1216893.0
2020-10-19 09:50:00,84.39,84.65,84.06,84.13,1010510.0,84.39,84.65,84.06,84.13,1010510.0
2020-10-19 09:55:00,84.14,84.3,83.97,84.02,640226.0,84.14,84.3,83.97,84.02,640226.0
2020-10-19 10:00:00,84.0,84.24,83.78,84.16,718205.0,84.0,84.24,83.78,84.16,718205.0
2020-10-19 10:05:00,84.15,84.15,83.59,83.66,621280.0,84.15,84.15,83.59,83.66,621280.0
2020-10-19 10:10:00,83.66,83.71,83.29,83.45,929810.0,83.66,83.71,83.29,83.45,929810.0
2020-10-19 10:15:00,83.45,83.68,83.4,83.44,694787.0,83.45,83.68,83.4,83.44,694787.0
2020-10-19 10:20:00,83.43,83.58,83.23,83.57,480774.0,83.43,83.58,83.23,83.57,480774.0
2020-10-19 10:25:00,83.57,83.82,83.54,83.71,515625.0,83.57,83.82,83.54,83.71,515625.0
2020-10-19 10:30:00,83.71,83.71,83.15,83.22,476099.0,83.71,83.71,83.15,83.22,476099.0
2020-10-19 10:35:00,83.22,83.26,82.5,82.82,1492793.0,83.22,83.26,82.5,82.82,1492793.0
2020-10-19 10:40:00,82.84,82.97,82.73,82.75,531944.0,82.84,82.97,82.73,82.75,531944.0
2020-10-19 10:45:00,82.75,82.84,82.53,82.8,430875.0,82.75,82.84,82.53,82.8,430875.0
2020-10-19 10:50:00,82.81,82.96,82.7,82.84,367494.0,82.81,82.96,82.7,82.84,367494.0
2020-10-19 10:55:00,82.84,83.02,82.7,82.94,329330.0,82.84,83.02,82.7,82.94,329330.0
2020-10-19 11:00:00,82.93,83.11,82.9,83.06,303439.0,82.93,83.11,82.9,83.06,303439.0
2020-10-19 11:05:00,83.05,83.3,83.02,83.21,327384.0,83.05,83.3,83.02,83.21,327384.0
2020-10-19 11:10:00,83.22,83.39,83.22,83.36,251624.0,83.22,83.39,83.22,83.36,251624.0
2020-10-19 11:15:00,83.37,83.45,83.19,83.26,399301.0,83.37,83.45,83.19,83.26,399301.0
2020-10-19 11:20:00,83.26,83.3,82.88,83.0,430951.0,83.26,83.3,82.88,83.0,430951.0
2020-10-19 11:25:00,83.01,83.17,82.91,83.16,324714.0,83.01,83.17,82.91,83.16,324714.0
2020-10-19 11:30:00,83.16,83.29,83.12,83.24,327231.0,83.16,83.29,83.12,83.24,327231.0
2020-10-19 11:35:00,83.23,83.48,83.22,83.42,332869.0,83.23,83.48,83.22,83.42,332869.0
2020-10-19 11:40:00,83.42,83.5,83.21,83.32,381740.0,83.42,83.5,83.21,83.32,381740.0
2020-10-19 11:45:00,83.32,83.34,82.95,83.01,342472.0,83.32,83.34,82.95,83.01,342472.0
2020-10-19 11:50:00,83.02,83.11,82.92,82.97,252444.0,83.02,83.11,82.92,82.97,252444.0
2020-10-19 11:55:00,82.99,83.1,82.89,82.99,225476.0,82.99,83.1,82.89,82.99,225476.0
2020-10-19 12:00:00,82.96,83.25,82.88,83.1,296272.0,82.96,83.25,82.88,83.1,296272.0
2020-10-19 12:05:00,83.1,83.17,82.81,83.06,345959.0,83.1,83.17,82.81,83.06,345959.0
2020-10-19 12:10:00,83.06,83.15,82.89,83.02,262705.0,83.06,83.15,82.89,83.02,262705.0
2020-10-19 12:15:00,83.02,83.07,82.76,82.78,295152.0,83.02,83.07,82.76,82.78,295152.0
2020-10-19 12:20:00,82.78,82.85,82.66,82.77,311384.0,82.78,82.85,82.66,82.77,311384.0
2020-10-19 12:25:00,82.78,82.89,82.65,82.83,279496.0,82.78,82.89,82.65,82.83,279496.0
2020-10-19 12:30:00,82.83,82.98,82.82,82.9,211376.0,82.83,82.98,82.82,82.9,211376.0
2020-10-19 12:35:00,82.91,83.06,82.9,82.98,210352.0,82.91,83.06,82.9,82.98,210352.0
2020-10-19 12:40:00,82.97,83.11,82.97,83.07,187720.0,82.97,83.11,82.97,83.07,187720.0
2020-10-19 12:45:00,83.07,83.13,82.96,83.05,178458.0,83.07,83.13,82.96,83.05,178458.0
2020-10-19 12:50:00,83.05,83.13,83.01,83.03,210748.0,83.05,83.13,83.01,83.03,210748.0
2020-10-19 12:55:00,83.02,83.17,83.02,83.05,198301.0,83.02,83.17,83.02,83.05,198301.0
2020-10-19 13:00:00,83.05,83.11,82.89,82.89,176503.0,83.05,83.11,82.89,82.89,176503.0
2020-10-19 13:05:00,82.91,83.07,82.85,83.02,135975.0,82.91,83.07,82.85,83.02,135975.0
2020-10-19 13:10:00,83.03,83.19,83.01,83.16,163564.0,83.03,83.19,83.01,83.16,163564.0
2020-10-19 13:15:00,83.16,83.19,83.06,83.09,129723.0,83.16,83.19,83.06,83.09,129723.0
2020-10-19 13:20:00,83.09,83.19,83.01,83.05,195413.0,83.09,83.19,83.01,83.05,195413.0
2020-10-19 13:25:00,83.06,83.06,82.83,82.88,254440.0,83.06,83.06,82.83,82.88,254440.0
2020-10-19 13:30:00,82.88,82.95,82.74,82.79,236978.0,82.88,82.95,82.74,82.79,236978.0
2020-10-19 13:35:00,82.78,82.84,82.76,82.8,116612.0,82.78,82.84,82.76,82.8,116612.0
2020-10-19 13:40:00,82.79,82.82,82.6,82.64,226627.0,82.79,82.82,82.6,82.64,226627.0
2020-10-19 13:45:00,82.65,82.66,82.39,82.54,491233.0,82.65,82.66,82.39,82.54,491233.0
2020-10-19 13:50:00,82.52,82.6,82.4,82.45,316067.0,82.52,82.6,82.4,82.45,316067.0
2020-10-19 13:55:00,82.46,82.65,82.45,82.61,323488.0,82.46,82.65,82.45,82.61,323488.0
2020-10-19 14:00:00,82.61,82.67,82.47,82.48,255691.0,82.61,82.67,82.47,82.48,255691.0
2020-10-19 14:05:00,82.49,82.73,82.48,82.59,272130.0,82.49,82.73,82.48,82.59,272130.0
2020-10-19 14:10:00,82.59,82.72,82.51,82.7,164277.0,82.59,82.72,82.51,82.7,164277.0
2020-10-19 14:15:00,82.69,82.86,82.69,82.84,180126.0,82.69,82.86,82.69,82.84,180126.0
2020-10-19 14:20:00,82.85,82.89,82.71,82.73,171764.0,82.85,82.89,82.71,82.73,171764.0
2020-10-19 14:25:00,82.74,82.83,82.7,82.76,139778.0,82.74,82.83,82.7,82.76,139778.0
2020-10-19 14:30:00,82.76,82.76,82.42,82.46,331258.0,82.76,82.76,82.42,82.46,331258.0
2020-10-19 14:35:00,82.46,82.47,82.21,82.25,427499.0,82.46,82.47,82.21,82.25,427499.0
2020-10-19 14:40:00,82.25,82.36,82.22,82.31,305266.0,82.25,82.36,82.22,82.31,305266.0
2020-10-19 14:45:00,82.29,82.3,82.07,82.13,438372.0,82.29,82.3,82.07,82.13,438372.0
2020-10-19 14:50:00,82.13,82.27,82.07,82.2,347810.0,82.13,82.27,82.07,82.2,347810.0
2020-10-19 14:55:00,82.18,82.34,82.02,82.04,395056.0,82.18,82.34,82.02,82.04,395056.0
2020-10-19 15:00:00,82.04,82.06,81.8,81.88,751055.0,82.04,82.06,81.8,81.88,751055.0
2020-10-19 15:05:00,81.89,81.91,81.67,81.84,427688.0,81.89,81.91,81.67,81.84,427688.0
2020-10-19 15:10:00,81.85,82.08,81.79,82.02,547256.0,81.85,82.08,81.79,82.02,547256.0
2020-10-19 15:15:00,82.01,82.04,81.78,81.8,390637.0,82.01,82.04,81.78,81.8,390637.0
2020-10-19 15:20:00,81.79,81.9,81.53,81.58,307893.0,81.79,81.9,81.53,81.58,307893.0
2020-10-19 15:25:00,81.57,81.85,81.57,81.79,345725.0,81.57,81.85,81.57,81.79,345725.0
2020-10-19 15:30:00,81.78,82.12,81.76,82.04,429808.0,81.78,82.12,81.76,82.04,429808.0
2020-10-19 15:35:00,82.03,82.24,82.02,82.21,363469.0,82.03,82.24,82.02,82.21,363469.0
2020-10-19 15:40:00,82.2,82.25,82.0,82.04,298248.0,82.2,82.25,82.0,82.04,298248.0
2020-10-19 15:45:00,82.05,82.19,81.99,82.07,243636.0,82.05,82.19,81.99,82.07,243636.0
2020-10-19 15:50:00,82.05,82.15,81.77,81.81,501268.0,82.05,82.15,81.77,81.81,501268.0
2020-10-19 15:55:00,81.81,82.05,81.78,81.99,854380.0,81.81,82.05,81.78,81.99,854380.0
2020-10-20 09:30:00,82.18,82.69,82.0,82.18,1257049.0,82.18,82.69,82.0,82.18,1257049.0
2020-10-20 09:35:00,82.18,82.33,81.48,81.6,1028011.0,82.18,82.33,81.48,81.6,1028011.0
2020-10-20 09:40:00,81.62,81.93,81.4,81.74,748535.0,81.62,81.93,81.4,81.74,748535.0
2020-10-20 09:45:00,81.75,81.95,81.69,81.91,505121.0,81.75,81.95,81.69,81.91,505121.0
2020-10-20 09:50:00,81.88,82.02,81.32,81.33,878188.0,81.88,82.02,81.32,81.33,878188.0
2020-10-20 09:55:00,81.32,81.89,81.31,81.84,596303.0,81.32,81.89,81.31,81.84,596303.0
2020-10-20 10:00:00,81.84,81.88,81.54,81.79,454276.0,81.84,81.88,81.54,81.79,454276.0
2020-10-20 10:05:00,81.8,82.1,81.76,81.93,661959.0,81.8,82.1,81.76,81.93,661959.0
2020-10-20 10:10:00,81.96,82.63,81.96,82.34,1035521.0,81.96,82.63,81.96,82.34,1035521.0
2020-10-20 10:15:00,82.33,82.48,82.19,82.29,448547.0,82.33,82.48,82.19,82.29,448547.0
2020-10-20 10:20:00,82.3,82.4,82.0,82.03,422361.0,82.3,82.4,82.0,82.03,422361.0
2020-10-20 10:25:00,82.05,82.06,81.65,81.68,560540.0,82.05,82.06,81.65,81.68,560540.0
2020-10-20 10:30:00,81.69,81.76,81.59,81.65,433963.0,81.69,81.76,81.59,81.65,433963.0
2020-10-20 10:35:00,81.65,81.84,81.5,81.55,448551.0,81.65,81.84,81.5,81.55,448551.0
2020-10-20 10:40:00,81.56,81.71,81.42,81.5,426112.0,81.56,81.71,81.42,81.5,426112.0
2020-10-20 10:45:00,81.52,81.57,81.21,81.26,625765.0,81.52,81.57,81.21,81.26,625765.0
2020-10-20 10:50:00,81.27,81.44,81.16,81.28,419282.0,81.27,81.44,81.16,81.28,419282.0
2020-10-20 10:55:00,81.29,81.41,81.19,81.27,467088.0,81.29,81.41,81.19,81.27,467088.0
2020-10-20 11:00:00,81.28,81.3,80.58,80.76,1191418.0,81.28,81.3,80.58,80.76,1191418.0
2020-10-20 11:05:00,80.75,81.1,80.71,81.07,638267.0,80.75,81.1,80.71,81.07,638267.0
2020-10-20 11:10:00,81.08,81.41,81.04,81.37,525389.0,81.08,81.41,81.04,81.37,525389.0
2020-10-20 11:15:00,81.37,81.47,81.33,81.43,390790.0,81.37,81.47,81.33,81.43,390790.0
2020-10-20 11:20:00,81.42,81.75,81.27,81.67,540808.0,81.42,81.75,81.27,81.67,540808.0
2020-10-20 11:25:00,81.68,81.79,81.55,81.6,487879.0,81.68,81.79,81.55,81.6,487879.0
2020-10-20 11:30:00,81.59,81.82,81.5,81.53,399994.0,81.59,81.82,81.5,81.53,399994.0
2020-10-20 11:35:00,81.55,81.88,81.54,81.83,473774.0,81.55,81.88,81.54,81.83,473774.0
2020-10-20 11:40:00,81.82,82.06,81.76,82.06,664132.0,81.82,82.06,81.76,82.06,664132.0
2020-10-20 11:45:00,82.06,82.43,82.06,82.29,1073069.0,82.06,82.43,82.06,82.29,1073069.0
2020-10-20 11:50:00,82.3,82.35,82.22,82.25,463206.0,82.3,82.35,82.22,82.25,463206.0
2020-10-20 11:55:00,82.25,82.38,82.18,82.37,338383.0,82.25,82.38,82.18,82.37,338383.0
2020-10-20 12:00:00,82.36,82.46,82.25,82.42,453916.0,82.36,82.46,82.25,82.42,453916.0
2020-10-20 12:05:00,82.41,82.45,82.06,82.13,509742.0,82.41,82.45,82.06,82.13,509742.0
2020-10-20 12:10:00,82.15,82.23,82.07,82.17,191851.0,82.15,82.23,82.07,82.17,191851.0
2020-10-20 12:15:00,82.17,82.27,82.0,82.03,234036.0,82.17,82.27,82.0,82.03,234036.0
2020-10-20 12:20:00,82.04,82.28,82.04,82.12,300431.0,82.04,82.28,82.04,82.12,300431.0
2020-10-20 12:25:00,82.11,82.19,82.05,82.11,223160.0,82.11,82.19,82.05,82.11,223160.0
2020-10-20 12:30:00,82.11,82.2,81.86,82.08,516147.0,82.11,82.2,81.86,82.08,516147.0
2020-10-20 12:35:00,82.09,82.14,81.75,81.81,382908.0,82.09,82.14,81.75,81.81,382908.0
2020-10-20 12:40:00,81.82,82.06,81.82,82.05,329786.0,81.82,82.06,81.82,82.05,329786.0
2020-10-20 12:45:00,82.06,82.08,81.89,81.94,246288.0,82.06,82.08,81.89,81.94,246288.0
2020-10-20 12:50:00,81.94,81.94,81.76,81.78,232146.0,81.94,81.94,81.76,81.78,232146.0
2020-10-20 12:55:00,81.78,81.83,81.67,81.8,283348.0,81.78,81.83,81.67,81.8,283348.0
2020-10-20 13:00:00,81.81,82.0,81.76,81.99,196038.0,81.81,82.0,81.76,81.99,196038.0
2020-10-20 13:05:00,81.99,82.1,81.98,82.07,198853.0,81.99,82.1,81.98,82.07,198853.0
2020-10-20 13:10:00,82.08,82.5,82.05,82.38,689115.0,82.08,82.5,82.05,82.38,689115.0
2020-10-20 13:15:00,82.4,82.64,82.39,82.58,602352.0,82.4,82.64,82.39,82.58,602352.0
2020-10-20 13:20:00,82.58,82.58,82.35,82.4,288167.0,82.58,82.58,82.35,82.4,288167.0
2020-10-20 13:25:00,82.4,82.55,82.32,82.36,262867.0,82.4,82.55,82.32,82.36,262867.0
2020-10-20 13:30:00,82.37,82.49,82.34,82.4,175842.0,82.37,82.49,82.34,82.4,175842.0
2020-10-20 13:35:00,82.41,82.52,82.34,82.49,210516.0,82.41,82.52,82.34,82.49,210516.0
2020-10-20 13:40:00,82.49,82.49,82.3,82.32,238882.0,82.49,82.49,82.3,82.32,238882.0
2020-10-20 13:45:00,82.32,82.54,82.32,82.52,236721.0,82.32,82.54,82.32,82.52,236721.0
2020-10-20 13:50:00,82.51,82.52,82.36,82.39,171173.0,82.51,82.52,82.36,82.39,171173.0
2020-10-20 13:55:00,82.39,82.43,82.1,82.2,335142.0,82.39,82.43,82.1,82.2,335142.0
2020-10-20 14:00:00,82.2,82.32,82.19,82.2,185540.0,82.2,82.32,82.19,82.2,185540.0
2020-10-20 14:05:00,82.21,82.3,82.03,82.26,260946.0,82.21,82.3,82.03,82.26,260946.0
2020-10-20 14:10:00,82.25,82.4,82.21,82.37,244740.0,82.25,82.4,82.21,82.37,244740.0
2020-10-20 14:15:00,82.36,82.4,82.26,82.34,233881.0,82.36,82.4,82.26,82.34,233881.0
2020-10-20 14:20:00,82.32,82.36,82.09,82.15,235217.0,82.32,82.36,82.09,82.15,235217.0
2020-10-20 14:25:00,82.15,82.26,82.01,82.05,351972.0,82.15,82.26,82.01,82.05,351972.0
2020-10-20 14:30:00,82.06,82.15,82.04,82.09,164103.0,82.06,82.15,82.04,82.09,164103.0
2020-10-20 14:35:00,82.1,82.11,81.93,82.07,278974.0,82.1,82.11,81.93,82.07,278974.0
2020-10-20 14:40:00,82.08,82.18,82.02,82.14,242701.0,82.08,82.18,82.02,82.14,242701.0
2020-10-20 14:45:00,82.14,82.14,81.91,81.97,257643.0,82.14,82.14,81.91,81.97,257643.0
2020-10-20 14:50:00,81.97,82.0,81.86,81.93,217874.0,81.97,82.0,81.86,81.93,217874.0
2020-10-20 14:55:00,81.94,82.05,81.9,81.93,211493.0,81.94,82.05,81.9,81.93,211493.0
2020-10-20 15:00:00,81.95,82.14,81.95,82.11,194698.0,81.95,82.14,81.95,82.11,194698.0
2020-10-20 15:05:00,82.13,82.15,81.46,81.58,652348.0,82.13,82.15,81.46,81.58,652348.0
2020-10-20 15:10:00,81.58,81.58,81.28,81.39,528634.0,81.58,81.58,81.28,81.39,528634.0
2020-10-20 15:15:00,81.38,81.57,81.16,81.5,592736.0,81.38,81.57,81.16,81.5,592736.0
2020-10-20 15:20:00,81.44,81.62,81.36,81.53,355721.0,81.44,81.62,81.36,81.53,355721.0
2020-10-20 15:25:00,81.53,81.59,81.36,81.53,289600.0,81.53,81.59,81.36,81.53,289600.0
2020-10-20 15:30:00,81.55,81.55,81.35,81.41,286982.0,81.55,81.55,81.35,81.41,286982.0
2020-10-20 15:35:00,81.4,81.54,81.31,81.52,313571.0,81.4,81.54,81.31,81.52,313571.0
2020-10-20 15:40:00,81.53,81.88,81.52,81.83,450686.0,81.53,81.88,81.52,81.83,450686.0
2020-10-20 15:45:00,81.83,81.83,81.63,81.65,346885.0,81.83,81.83,81.63,81.65,346885.0
2020-10-20 15:50:00,81.64,81.93,81.63,81.84,476547.0,81.64,81.93,81.63,81.84,476547.0
2020-10-20 15:55:00,81.84,81.89,81.53,81.56,573694.0,81.84,81.89,81.53,81.56,573694.0
2020-10-21 09:30:00,81.74,81.93,81.25,81.36,1065964.0,81.74,81.93,81.25,81.36,1065964.0
2020-10-21 09:35:00,81.37,81.44,80.98,81.05,820481.0,81.37,81.44,80.98,81.05,820481.0
2020-10-21 09:40:00,81.06,81.16,80.86,81.16,799639.0,81.06,81.16,80.86,81.16,799639.0
2020-10-21 09:45:00,81.16,81.83,81.07,81.47,825947.0,81.16,81.83,81.07,81.47,825947.0
2020-10-21 09:50:00,81.47,81.54,81.11,81.33,572204.0,81.47,81.54,81.11,81.33,572204.0
2020-10-21 09:55:00,81.32,81.54,81.16,81.46,358146.0,81.32,81.54,81.16,81.46,358146.0
2020-10-21 10:00:00,81.46,81.59,81.11,81.12,458910.0,81.46,81.59,81.11,81.12,458910.0
2020-10-21 10:05:00,81.11,81.22,80.87,81.08,591258.0,81.11,81.22,80.87,81.08,591258.0
2020-10-21 10:10:00,81.08,81.33,81.03,81.29,344538.0,81.08,81.33,81.03,81.29,344538.0
2020-10-21 10:15:00,81.31,81.39,81.04,81.15,366481.0,81.31,81.39,81.04,81.15,366481.0
2020-10-21 10:20:00,81.15,81.25,80.99,81.03,365972.0,81.15,81.25,80.99,81.03,365972.0
2020-10-21 10:25:00,81.05,81.08,80.88,81.0,341531.0,81.05,81.08,80.88,81.0,341531.0
2020-10-21 10:30:00,81.01,81.13,80.87,80.88,346234.0,81.01,81.13,80.87,80.88,346234.0
2020-10-21 10:35:00,80.9,80.91,80.65,80.76,549555.0,80.9,80.91,80.65,80.76,549555.0
2020-10-21 10:40:00,80.76,80.88,80.75,80.85,325970.0,80.76,80.88,80.75,80.85,325970.0
2020-10-21 10:45:00,80.85,80.95,80.65,80.67,456112.0,80.85,80.95,80.65,80.67,456112.0
2020-10-21 10:50:00,80.67,80.82,80.51,80.53,445660.0,80.67,80.82,80.51,80.53,445660.0
2020-10-21 10:55:00,80.53,80.55,80.15,80.23,678650.0,80.53,80.55,80.15,80.23,678650.0
2020-10-21 11:00:00,80.24,80.35,79.8,79.82,869280.0,80.24,80.35,79.8,79.82,869280.0
2020-10-21 11:05:00,79.83,80.17,79.8,80.14,589887.0,79.83,80.17,79.8,80.14,589887.0
2020-10-21 11:10:00,80.16,80.2,80.01,80.16,434253.0,80.16,80.2,80.01,80.16,434253.0
2020-10-21 11:15:00,80.16,80.23,79.87,79.9,591129.0,80.16,80.23,79.87,79.9,591129.0
2020-10-21 11:20:00,79.92,79.92,79.61,79.75,535145.0,79.92,79.92,79.61,79.75,535145.0
2020-10-21 11:25:00,79.77,80.15,79.7,80.09,417393.0,79.77,80.15,79.7,80.09,417393.0
2020-10-21 11:30:00,80.09,80.21,80.05,80.16,242809.0,80.09,80.21,80.05,80.16,242809.0
2020-10-21 11:35:00,80.15,80.39,80.14,80.38,311781.0,80.15,80.39,80.14,80.38,311781.0
2020-10-21 11:40:00,80.38,80.43,80.23,80.27,245670.0,80.38,80.43,80.23,80.27,245670.0
2020-10-21 11:45:00,80.28,80.37,80.16,80.37,257214.0,80.28,80.37,80.16,80.37,257214.0
2020-10-21 11:50:00,80.36,80.4,80.26,80.34,216015.0,80.36,80.4,80.26,80.34,216015.0
2020-10-21 11:55:00,80.34,80.34,79.81,79.92,501275.0,80.34,80.34,79.81,79.92,501275.0
2020-10-21 12:00:00,79.92,80.02,79.78,79.98,319804.0,79.92,80.02,79.78,79.98,319804.0
2020-10-21 12:05:00,79.99,80.17,79.96,80.12,269266.0,79.99,80.17,79.96,80.12,269266.0
2020-10-21 12:10:00,80.11,80.19,79.9,80.16,310343.0,80.11,80.19,79.9,80.16,310343.0
2020-10-21 12:15:00,80.14,80.26,80.1,80.16,195898.0,80.14,80.26,80.1,80.16,195898.0
2020-10-21 12:20:00,80.17,80.75,80.12,80.47,617795.0,80.17,80.75,80.12,80.47,617795.0
2020-10-21 12:25:00,80.48,80.54,80.25,80.36,246258.0,80.48,80.54,80.25,80.36,246258.0
2020-10-21 12:30:00,80.35,80.4,79.97,80.02,366438.0,80.35,80.4,79.97,80.02,366438.0
2020-10-21 12:35:00,80.02,80.05,79.9,80.02,322591.0,80.02,80.05,79.9,80.02,322591.0
2020-10-21 12:40:00,80.01,80.08,79.81,79.94,355699.0,80.01,80.08,79.81,79.94,355699.0
2020-10-21 12:45:00,79.94,80.12,79.8,79.86,314192.0,79.94,80.12,79.8,79.86,314192.0
2020-10-21 12:50:00,79.86,80.0,79.82,79.96,203540.0,79.86,80.0,79.82,79.96,203540.0
2020-10-21 12:55:00,79.94,79.98,79.73,79.76,292685.0,79.94,79.98,79.73,79.76,292685.0
2020-10-21 13:00:00,79.75,79.86,79.66,79.78,406357.0,79.75,79.86,79.66,79.78,406357.0
2020-10-21 13:05:00,79.78,79.92,79.73,79.81,339243.0,79.78,79.92,79.73,79.81,339243.0
2020-10-21 13:10:00,79.8,80.12,79.74,80.07,282504.0,79.8,80.12,79.74,80.07,282504.0
2020-10-21 13:15:00,80.06,80.17,80.0,80.02,275194.0,80.06,80.17,80.0,80.02,275194.0
2020-10-21 13:20:00,80.02,80.17,79.98,80.13,194748.0,80.02,80.17,79.98,80.13,194748.0
2020-10-21 13:25:00,80.14,80.16,80.02,80.08,167760.0,80.14,80.16,80.02,80.08,167760.0
2020-10-21 13:30:00,80.07,80.3,80.07,80.21,240773.0,80.07,80.3,80.07,80.21,240773.0
2020-10-21 13:35:00,80.21,80.25,79.98,80.0,190289.0,80.21,80.25,79.98,80.0,190289.0
2020-10-21 13:40:00,80.01,80.12,79.87,80.05,288395.0,80.01,80.12,79.87,80.05,288395.0
2020-10-21 13:45:00,80.04,80.17,80.02,80.16,171793.0,80.04,80.17,80.02,80.16,171793.0
2020-10-21 13:50:00,80.15,80.41,80.15,80.17,436851.0,80.15,80.41,80.15,80.17,436851.0
2020-10-21 13:55:00,80.17,80.22,79.99,80.07,337144.0,80.17,80.22,79.99,80.07,337144.0
2020-10-21 14:00:00,80.07,80.2,79.93,80.08,296548.0,80.07,80.2,79.93,80.08,296548.0
2020-10-21 14:05:00,80.08,80.18,79.97,80.14,216251.0,80.08,80.18,79.97,80.14,216251.0
2020-10-21 14:10:00,80.13,80.14,79.97,80.03,202349.0,80.13,80.14,79.97,80.03,202349.0
2020-10-21 14:15:00,80.03,80.1,79.97,80.03,178567.0,80.03,80.1,79.97,80.03,178567.0
2020-10-21 14:20:00,80.03,80.05,79.85,79.9,207220.0,80.03,80.05,79.85,79.9,207220.0
2020-10-21 14:25:00,79.91,80.09,79.88,80.03,325928.0,79.91,80.09,79.88,80.03,325928.0
2020-10-21 14:30:00,80.04,80.27,79.95,80.26,265418.0,80.04,80.27,79.95,80.26,265418.0
2020-10-21 14:35:00,80.25,80.29,80.16,80.24,218720.0,80.25,80.29,80.16,80.24,218720.0
2020-10-21 14:40:00,80.24,80.31,80.2,80.28,195772.0,80.24,80.31,80.2,80.28,195772.0
2020-10-21 14:45:00,80.28,80.35,80.16,80.25,240614.0,80.28,80.35,80.16,80.25,240614.0
2020-10-21 14:50:00,80.25,80.31,80.17,80.23,222558.0,80.25,80.31,80.17,80.23,222558.0
2020-10-21 14:55:00,80.24,80.37,80.21,80.29,294545.0,80.24,80.37,80.21,80.29,294545.0
2020-10-21 15:00:00,80.3,80.31,80.08,80.13,268027.0,80.3,80.31,80.08,80.13,268027.0
2020-10-21 15:05:00,80.13,80.18,79.92,79.96,430909.0,80.13,80.18,79.92,79.96,430909.0
2020-10-21 15:10:00,79.95,80.02,79.82,79.84,481297.0,79.95,80.02,79.82,79.84,481297.0
2020-10-21 15:15:00,79.84,79.92,79.83,79.92,232501.0,79.84,79.92,79.83,79.92,232501.0
2020-10-21 15:20:00,79.93,79.96,79.82,79.83,401107.0,79.93,79.96,79.82,79.83,401107.0
2020-10-21 15:25:00,79.84,79.93,79.75,79.83,486549.0,79.84,79.93,79.75,79.83,486549.0
2020-10-21 15:30:00,79.83,79.84,79.43,79.51,726194.0,79.83,79.84,79.43,79.51,726194.0
2020-10-21 15:35:00,79.51,79.59,79.46,79.53,501532.0,79.51,79.59,79.46,79.53,501532.0
2020-10-21 15:40:00,79.53,79.59,79.3,79.48,510362.0,79.53,79.59,79.3,79.48,510362.0
2020-10-21 15:45:00,79.47,79.53,79.31,79.42,507291.0,79.47,79.53,79.31,79.42,507291.0
2020-10-21 15:50:00,79.41,79.56,79.29,79.37,620562.0,79.41,79.56,79.29,79.37,620562.0
2020-10-21 15:55:00,79.39,79.4,79.19,79.22,865123.0,79.39,79.4,79.19,79.22,865123.0
2020-10-22 09:30:00,79.65,79.8,78.91,79.16,1464769.0,79.65,79.8,78.91,79.16,1464769.0
2020-10-22 09:35:00,79.15,79.39,78.98,79.33,822698.0,79.15,79.39,78.98,79.33,822698.0
2020-10-22 09:40:00,79.32,79.88,79.24,79.88,857303.0,79.32,79.88,79.24,79.88,857303.0
2020-10-22 09:45:00,79.87,80.19,79.73,80.02,908170.0,79.87,80.19,79.73,80.02,908170.0
2020-10-22 09:50:00,80.01,80.66,79.92,80.38,1145947.0,80.01,80.66,79.92,80.38,1145947.0
2020-10-22 09:55:00,80.38,80.75,80.33,80.45,965374.0,80.38,80.75,80.33,80.45,965374.0
2020-10-22 10:00:00,80.45,80.54,80.11,80.26,768034.0,80.45,80.54,80.11,80.26,768034.0
2020-10-22 10:05:00,80.25,80.82,80.12,80.42,668904.0,80.25,80.82,80.12,80.42,668904.0
2020-10-22 10:10:00,80.42,80.65,80.2,80.37,403893.0,80.42,80.65,80.2,80.37,403893.0
2020-10-22 10:15:00,80.36,80.4,80.06,80.06,396175.0,80.36,80.4,80.06,80.06,396175.0
2020-10-22 10:20:00,80.06,80.08,79.42,79.42,830419.0,80.06,80.08,79.42,79.42,830419.0
2020-10-22 10:25:00,79.43,79.55,79.23,79.45,686813.0,79.43,79.55,79.23,79.45,686813.0
2020-10-22 10:30:00,79.44,79.51,78.7,78.8,917304.0,79.44,79.51,78.7,78.8,917304.0
2020-10-22 10:35:00,78.79,79.02,78.73,78.77,703408.0,78.79,79.02,78.73,78.77,703408.0
2020-10-22 10:40:00,78.77,78.77,78.42,78.47,723796.0,78.77,78.77,78.42,78.47,723796.0
2020-10-22 10:45:00,78.49,78.76,78.48,78.68,526386.0,78.49,78.76,78.48,78.68,526386.0
2020-10-22 10:50:00,78.7,79.07,78.42,78.95,608890.0,78.7,79.07,78.42,78.95,608890.0
2020-10-22 10:55:00,78.95,79.11,78.88,78.92,380795.0,78.95,79.11,78.88,78.92,380795.0
2020-10-22 11:00:00,78.9,79.16,78.88,79.13,306501.0,78.9,79.16,78.88,79.13,306501.0
2020-10-22 11:05:00,79.12,79.14,78.7,78.72,364977.0,79.12,79.14,78.7,78.72,364977.0
2020-10-22 11:10:00,78.73,79.39,78.72,79.37,316957.0,78.73,79.39,78.72,79.37,316957.0
2020-10-22 11:15:00,79.37,79.41,79.21,79.28,333878.0,79.37,79.41,79.21,79.28,333878.0
2020-10-22 11:20:00,79.29,79.63,79.26,79.53,474713.0,79.29,79.63,79.26,79.53,474713.0
2020-10-22 11:25:00,79.53,79.66,79.38,79.61,308861.0,79.53,79.66,79.38,79.61,308861.0
2020-10-22 11:30:00,79.61,79.69,79.33,79.34,315627.0,79.61,79.69,79.33,79.34,315627.0
2020-10-22 11:35:00,79.35,79.5,79.23,79.31,325020.0,79.35,79.5,79.23,79.31,325020.0
2020-10-22 11:40:00,79.31,79.65,79.27,79.49,308760.0,79.31,79.65,79.27,79.49,308760.0
2020-10-22 11:45:00,79.51,79.79,79.41,79.71,342298.0,79.51,79.79,79.41,79.71,342298.0
2020-10-22 11:50:00,79.72,79.98,79.72,79.73,413543.0,79.72,79.98,79.72,79.73,413543.0
2020-10-22 11:55:00,79.73,79.79,79.52,79.59,288916.0,79.73,79.79,79.52,79.59,288916.0
2020-10-22 12:00:00,79.6,79.62,79.36,79.45,327721.0,79.6,79.62,79.36,79.45,327721.0
2020-10-22 12:05:00,79.45,79.6,79.4,79.58,195006.0,79.45,79.6,79.4,79.58,195006.0
2020-10-22 12:10:00,79.59,79.61,79.33,79.35,164604.0,79.59,79.61,79.33,79.35,164604.0
2020-10-22 12:15:00,79.35,79.52,79.35,79.41,149055.0,79.35,79.52,79.35,79.41,149055.0
2020-10-22 12:20:00,79.41,79.45,79.03,79.06,270081.0,79.41,79.45,79.03,79.06,270081.0
2020-10-22 12:25:00,79.07,79.16,79.0,79.05,200538.0,79.07,79.16,79.0,79.05,200538.0
2020-10-22 12:30:00,79.05,79.08,78.86,78.86,252371.0,79.05,79.08,78.86,78.86,252371.0
2020-10-22 12:35:00,78.86,79.02,78.8,79.02,290867.0,78.86,79.02,78.8,79.02,290867.0
2020-10-22 12:40:00,79.02,79.1,78.86,79.07,242073.0,79.02,79.1,78.86,79.07,242073.0
2020-10-22 12:45:00,79.08,79.24,79.04,79.21,205709.0,79.08,79.24,79.04,79.21,205709.0
2020-10-22 12:50:00,79.22,79.36,79.12,79.35,212796.0,79.22,79.36,79.12,79.35,212796.0
2020-10-22 12:55:00,79.36,79.57,79.34,79.5,190958.0,79.36,79.57,79.34,79.5,190958.0
2020-10-22 13:00:00,79.49,79.5,79.41,79.47,179478.0,79.49,79.5,79.41,79.47,179478.0
2020-10-22 13:05:00,79.48,79.69,79.41,79.67,196224.0,79.48,79.69,79.41,79.67,196224.0
2020-10-22 13:10:00,79.68,79.88,79.66,79.86,320733.0,79.68,79.88,79.66,79.86,320733.0
2020-10-22 13:15:00,79.85,79.88,79.72,79.78,230843.0,79.85,79.88,79.72,79.78,230843.0
2020-10-22 13:20:00,79.78,79.81,79.65,79.79,162440.0,79.78,79.81,79.65,79.79,162440.0
2020-10-22 13:25:00,79.79,79.87,79.76,79.84,125999.0,79.79,79.87,79.76,79.84,125999.0
2020-10-22 13:30:00,79.85,79.87,79.7,79.8,182575.0,79.85,79.87,79.7,79.8,182575.0
2020-10-22 13:35:00,79.8,79.85,79.73,79.76,158945.0,79.8,79.85,79.73,79.76,158945.0
2020-10-22 13:40:00,79.76,79.96,79.66,79.93,264223.0,79.76,79.96,79.66,79.93,264223.0
2020-10-22 13:45:00,79.91,79.95,79.77,79.84,205931.0,79.91,79.95,79.77,79.84,205931.0
2020-10-22 13:50:00,79.85,79.98,79.75,79.86,240042.0,79.85,79.98,79.75,79.86,240042.0
2020-10-22 13:55:00,79.86,79.9,79.72,79.78,162543.0,79.86,79.9,79.72,79.78,162543.0
2020-10-22 14:00:00,79.78,79.89,79.73,79.78,164982.0,79.78,79.89,79.73,79.78,164982.0
2020-10-22 14:05:00,79.8,79.85,79.71,79.74,139746.0,79.8,79.85,79.71,79.74,139746.0
2020-10-22 14:10:00,79.73,79.84,79.72,79.77,138311.0,79.73,79.84,79.72,79.77,138311.0
2020-10-22 14:15:00,79.77,79.98,79.76,79.88,201779.0,79.77,79.98,79.76,79.88,201779.0
2020-10-22 14:20:00,79.89,79.99,79.83,79.98,144048.0,79.89,79.99,79.83,79.98,144048.0
2020-10-22 14:25:00,79.99,80.0,79.77,79.77,179545.0,79.99,80.0,79.77,79.77,179545.0
2020-10-22 14:30:00,79.76,79.8,79.61,79.79,355404.0,79.76,79.8,79.61,79.79,355404.0
2020-10-22 14:35:00,79.8,79.86,79.66,79.79,155020.0,79.8,79.86,79.66,79.79,155020.0
2020-10-22 14:40:00,79.79,79.84,79.71,79.76,114442.0,79.79,79.84,79.71,79.76,114442.0
2020-10-22 14:45:00,79.76,79.86,79.72,79.78,112561.0,79.76,79.86,79.72,79.78,112561.0
2020-10-22 14:50:00,79.77,80.0,79.67,79.88,289699.0,79.77,80.0,79.67,79.88,289699.0
2020-10-22 14:55:00,79.88,80.0,79.86,79.9,220757.0,79.88,80.0,79.86,79.9,220757.0
2020-10-22 15:00:00,79.91,80.0,79.88,80.0,156062.0,79.91,80.0,79.88,80.0,156062.0
2020-10-22 15:05:00,80.0,80.0,79.81,79.88,314047.0,80.0,80.0,79.81,79.88,314047.0
2020-10-22 15:10:00,79.88,79.9,79.67,79.78,267438.0,79.88,79.9,79.67,79.78,267438.0
2020-10-22 15:15:00,79.77,79.9,79.75,79.87,218136.0,79.77,79.9,79.75,79.87,218136.0
2020-10-22 15:20:00,79.87,79.99,79.84,79.92,247278.0,79.87,79.99,79.84,79.92,247278.0
2020-10-22 15:25:00,79.93,80.13,79.9,80.04,473021.0,79.93,80.13,79.9,80.04,473021.0
2020-10-22 15:30:00,80.05,80.15,80.03,80.05,281600.0,80.05,80.15,80.03,80.05,281600.0
2020-10-22 15:35:00,80.05,80.09,79.92,79.96,291951.0,80.05,80.09,79.92,79.96,291951.0
2020-10-22 15:40:00,79.97,80.06,79.92,80.01,239227.0,79.97,80.06,79.92,80.01,239227.0
2020-10-22 15:45:00,80.01,80.01,79.68,79.69,509018.0,80.01,80.01,79.68,79.69,509018.0
2020-10-22 15:50:00,79.69,79.73,79.25,79.3,1486053.0,79.69,79.73,79.25,79.3,1486053.0
2020-10-22 15:55:00,79.3,79.45,79.21,79.42,1352908.0,79.3,79.45,79.21,79.42,1352908.0
2020-10-23 09:30:00,80.93,80.95,79.33,79.59,2416553.0,80.93,80.95,79.33,79.59,2416553.0
2020-10-23 09:35:00,79.59,79.97,79.41,79.95,1339095.0,79.59,79.97,79.41,79.95,1339095.0
2020-10-23 09:40:00,79.98,79.98,79.53,79.81,878561.0,79.98,79.98,79.53,79.81,878561.0
2020-10-23 09:45:00,79.84,80.18,79.63,79.81,1065957.0,79.84,80.18,79.63,79.81,1065957.0
2020-10-23 09:50:00,79.83,80.32,79.7,80.26,1002688.0,79.83,80.32,79.7,80.26,1002688.0
2020-10-23 09:55:00,80.26,80.69,80.2,80.67,1495881.0,80.26,80.69,80.2,80.67,1495881.0
2020-10-23 10:00:00,80.67,80.69,80.19,80.32,1199930.0,80.67,80.69,80.19,80.32,1199930.0
2020-10-23 10:05:00,80.31,81.25,80.16,81.17,1687840.0,80.31,81.25,80.16,81.17,1687840.0
2020-10-23 10:10:00,81.17,81.38,80.88,81.21,1314689.0,81.17,81.38,80.88,81.21,1314689.0
2020-10-23 10:15:00,81.21,81.51,80.99,81.49,1333841.0,81.21,81.51,80.99,81.49,1333841.0
2020-10-23 10:20:00,81.49,81.5,80.64,80.73,1086094.0,81.49,81.5,80.64,80.73,1086094.0
2020-10-23 10:25:00,80.74,81.24,80.74,81.09,861399.0,80.74,81.24,80.74,81.09,861399.0
2020-10-23 10:30:00,81.09,81.28,80.87,80.91,719116.0,81.09,81.28,80.87,80.91,719116.0
2020-10-23 10:35:00,80.91,81.04,80.68,80.76,586481.0,80.91,81.04,80.68,80.76,586481.0
2020-10-23 10:40:00,80.77,81.07,80.74,80.86,556438.0,80.77,81.07,80.74,80.86,556438.0
2020-10-23 10:45:00,80.85,81.05,80.7,80.8,469591.0,80.85,81.05,80.7,80.8,469591.0
2020-10-23 10:50:00,80.82,80.87,80.33,80.47,640585.0,80.82,80.87,80.33,80.47,640585.0
2020-10-23 10:55:00,80.47,80.74,80.3,80.66,534415.0,80.47,80.74,80.3,80.66,534415.0
2020-10-23 11:00:00,80.65,80.8,80.48,80.72,381161.0,80.65,80.8,80.48,80.72,381161.0
2020-10-23 11:05:00,80.73,80.95,80.61,80.94,394790.0,80.73,80.95,80.61,80.94,394790.0
2020-10-23 11:10:00,80.95,81.15,80.84,81.12,476502.0,80.95,81.15,80.84,81.12,476502.0
2020-10-23 11:15:00,81.12,81.17,81.02,81.14,322888.0,81.12,81.17,81.02,81.14,322888.0
2020-10-23 11:20:00,81.15,81.18,80.71,80.76,482826.0,81.15,81.18,80.71,80.76,482826.0
2020-10-23 11:25:00,80.76,80.96,80.67,80.96,330759.0,80.76,80.96,80.67,80.96,330759.0
2020-10-23 11:30:00,80.96,81.05,80.74,80.82,357506.0,80.96,81.05,80.74,80.82,357506.0
2020-10-23 11:35:00,80.82,80.9,80.57,80.66,328738.0,80.82,80.9,80.57,80.66,328738.0
2020-10-23 11:40:00,80.65,80.83,80.58,80.78,235130.0,80.65,80.83,80.58,80.78,235130.0
2020-10-23 11:45:00,80.79,80.85,80.47,80.52,435623.0,80.79,80.85,80.47,80.52,435623.0
2020-10-23 11:50:00,80.53,80.58,80.38,80.42,449802.0,80.53,80.58,80.38,80.42,449802.0
2020-10-23 11:55:00,80.42,80.61,80.41,80.52,398896.0,80.42,80.61,80.41,80.52,398896.0
2020-10-23 12:00:00,80.52,80.74,80.37,80.73,307537.0,80.52,80.74,80.37,80.73,307537.0
2020-10-23 12:05:00,80.73,81.0,80.68,80.95,444585.0,80.73,81.0,80.68,80.95,444585.0
2020-10-23 12:10:00,80.96,81.08,80.93,80.95,352769.0,80.96,81.08,80.93,80.95,352769.0
2020-10-23 12:15:00,80.95,81.04,80.69,80.94,490164.0,80.95,81.04,80.69,80.94,490164.0
2020-10-23 12:20:00,80.94,80.97,80.7,80.86,344298.0,80.94,80.97,80.7,80.86,344298.0
2020-10-23 12:25:00,80.86,81.09,80.82,81.07,356138.0,80.86,81.09,80.82,81.07,356138.0
2020-10-23 12:30:00,81.07,81.17,80.98,81.08,355345.0,81.07,81.17,80.98,81.08,355345.0
2020-10-23 12:35:00,81.09,81.2,81.03,81.08,258076.0,81.09,81.2,81.03,81.08,258076.0
2020-10-23 12:40:00,81.09,81.28,81.06,81.23,380710.0,81.09,81.28,81.06,81.23,380710.0
2020-10-23 12:45:00,81.22,81.27,81.09,81.21,269332.0,81.22,81.27,81.09,81.21,269332.0
2020-10-23 12:50:00,81.21,81.26,81.1,81.17,278832.0,81.21,81.26,81.1,81.17,278832.0
2020-10-23 12:55:00,81.17,81.31,81.03,81.05,408777.0,81.17,81.31,81.03,81.05,408777.0
2020-10-23 13:00:00,81.05,81.3,80.98,81.3,319666.0,81.05,81.3,80.98,81.3,319666.0
2020-10-23 13:05:00,81.29,81.47,81.26,81.39,454442.0,81.29,81.47,81.26,81.39,454442.0
2020-10-23 13:10:00,81.39,81.45,81.27,81.34,413554.0,81.39,81.45,81.27,81.34,413554.0
2020-10-23 13:15:00,81.35,81.48,81.23,81.28,373230.0,81.35,81.48,81.23,81.28,373230.0
2020-10-23 13:20:00,81.28,81.38,81.21,81.35,242012.0,81.28,81.38,81.21,81.35,242012.0
2020-10-23 13:25:00,81.34,81.36,81.26,81.31,204887.0,81.34,81.36,81.26,81.31,204887.0
2020-10-23 13:30:00,81.3,81.41,81.17,81.21,458963.0,81.3,81.41,81.17,81.21,458963.0
2020-10-23 13:35:00,81.21,81.22,81.1,81.2,247229.0,81.21,81.22,81.1,81.2,247229.0
2020-10-23 13:40:00,81.19,81.26,81.14,81.17,194550.0,81.19,81.26,81.14,81.17,194550.0
2020-10-23 13:45:00,81.18,81.26,81.09,81.23,171657.0,81.18,81.26,81.09,81.23,171657.0
2020-10-23 13:50:00,81.26,81.32,81.21,81.24,187924.0,81.26,81.32,81.21,81.24,187924.0
2020-10-23 13:55:00,81.25,81.3,81.19,81.24,157122.0,81.25,81.3,81.19,81.24,157122.0
2020-10-23 14:00:00,81.24,81.51,81.23,81.45,528189.0,81.24,81.51,81.23,81.45,528189.0
2020-10-23 14:05:00,81.45,81.64,81.44,81.62,440737.0,81.45,81.64,81.44,81.62,440737.0
2020-10-23 14:10:00,81.62,81.7,81.47,81.69,380964.0,81.62,81.7,81.47,81.69,380964.0
2020-10-23 14:15:00,81.69,81.75,81.6,81.6,363558.0,81.69,81.75,81.6,81.6,363558.0
2020-10-23 14:20:00,81.6,81.65,81.58,81.6,207219.0,81.6,81.65,81.58,81.6,207219.0
2020-10-23 14:25:00,81.61,81.72,81.54,81.7,231355.0,81.61,81.72,81.54,81.7,231355.0
2020-10-23 14:30:00,81.7,81.79,81.65,81.68,376542.0,81.7,81.79,81.65,81.68,376542.0
2020-10-23 14:35:00,81.69,81.69,81.58,81.62,231483.0,81.69,81.69,81.58,81.62,231483.0
2020-10-23 14:40:00,81.63,81.65,81.45,81.5,291565.0,81.63,81.65,81.45,81.5,291565.0
2020-10-23 14:45:00,81.5,81.52,81.41,81.46,200114.0,81.5,81.52,81.41,81.46,200114.0
2020-10-23 14:50:00,81.46,81.5,81.38,81.4,225388.0,81.46,81.5,81.38,81.4,225388.0
2020-10-23 14:55:00,81.4,81.42,81.23,81.28,291827.0,81.4,81.42,81.23,81.28,291827.0
2020-10-23 15:00:00,81.28,81.36,81.18,81.35,393559.0,81.28,81.36,81.18,81.35,393559.0
2020-10-23 15:05:00,81.34,81.47,81.28,81.44,322047.0,81.34,81.47,81.28,81.44,322047.0
2020-10-23 15:10:00,81.44,81.55,81.4,81.52,286883.0,81.44,81.55,81.4,81.52,286883.0
2020-10-23 15:15:00,81.52,81.59,81.48,81.54,233082.0,81.52,81.59,81.48,81.54,233082.0
2020-10-23 15:20:00,81.54,81.66,81.47,81.61,319108.0,81.54,81.66,81.47,81.61,319108.0
2020-10-23 15:25:00,81.61,81.74,81.6,81.74,307477.0,81.61,81.74,81.6,81.74,307477.0
2020-10-23 15:30:00,81.73,81.82,81.67,81.81,527002.0,81.73,81.82,81.67,81.81,527002.0
2020-10-23 15:35:00,81.82,81.88,81.77,81.86,418662.0,81.82,81.88,81.77,81.86,418662.0
2020-10-23 15:40:00,81.86,81.98,81.85,81.97,436244.0,81.86,81.98,81.85,81.97,436244.0
2020-10-23 15:45:00,81.98,81.99,81.77,81.84,599096.0,81.98,81.99,81.77,81.84,599096.0
2020-10-23 15:50:00,81.84,81.87,81.69,81.87,609961.0,81.84,81.87,81.69,81.87,609961.0
2020-10-23 15:55:00,81.85,81.99,81.77,81.96,1049900.0,81.85,81.99,81.77,81.96,1049900.0
2020-10-26 09:30:00,82.6,84.18,82.55,84.17,2713419.0,82.6,84.18,82.55,84.17,2713419.0
2020-10-26 09:35:00,84.17,84.54,84.01,84.03,2401286.0,84.17,84.54,84.01,84.03,2401286.0
2020-10-26 09:40:00,84.03,84.31,83.83,84.23,1574044.0,84.03,84.31,83.83,84.23,1574044.0
2020-10-26 09:45:00,84.23,84.76,83.96,84.75,1881182.0,84.23,84.76,83.96,84.75,1881182.0
2020-10-26 09:50:00,84.77,84.97,84.46,84.71,1517616.0,84.77,84.97,84.46,84.71,1517616.0
2020-10-26 09:55:00,84.71,84.81,84.42,84.63,1076157.0,84.71,84.81,84.42,84.63,1076157.0
2020-10-26 10:00:00,84.63,84.84,84.26,84.7,1257700.0,84.63,84.84,84.26,84.7,1257700.0
2020-10-26 10:05:00,84.7,84.74,84.16,84.34,1010444.0,84.7,84.74,84.16,84.34,1010444.0
2020-10-26 10:10:00,84.34,84.36,83.75,83.94,1197684.0,84.34,84.36,83.75,83.94,1197684.0
2020-10-26 10:15:00,83.93,84.35,83.91,84.02,1116412.0,83.93,84.35,83.91,84.02,1116412.0
2020-10-26 10:20:00,84.02,84.02,83.55,83.62,975697.0,84.02,84.02,83.55,83.62,975697.0
2020-10-26 10:25:00,83.63,83.66,83.39,83.49,1039030.0,83.63,83.66,83.39,83.49,1039030.0
2020-10-26 10:30:00,83.48,83.65,83.28,83.58,941898.0,83.48,83.65,83.28,83.58,941898.0
2020-10-26 10:35:00,83.58,83.58,83.12,83.37,963043.0,83.58,83.58,83.12,83.37,963043.0
2020-10-26 10:40:00,83.36,83.73,83.23,83.71,810898.0,83.36,83.73,83.23,83.71,810898.0
2020-10-26 10:45:00,83.72,83.75,82.8,82.94,1135195.0,83.72,83.75,82.8,82.94,1135195.0
2020-10-26 10:50:00,82.92,82.93,82.69,82.85,1003841.0,82.92,82.93,82.69,82.85,1003841.0
2020-10-26 10:55:00,82.87,82.92,82.38,82.44,988045.0,82.87,82.92,82.38,82.44,988045.0
2020-10-26 11:00:00,82.43,82.43,82.05,82.28,1071220.0,82.43,82.43,82.05,82.28,1071220.0
2020-10-26 11:05:00,82.28,82.48,82.15,82.37,913229.0,82.28,82.48,82.15,82.37,913229.0
2020-10-26 11:10:00,82.37,82.56,82.22,82.5,713008.0,82.37,82.56,82.22,82.5,713008.0
2020-10-26 11:15:00,82.5,82.5,81.94,82.14,927009.0,82.5,82.5,81.94,82.14,927009.0
2020-10-26 11:20:00,82.14,82.47,82.08,82.41,716581.0,82.14,82.47,82.08,82.41,716581.0
2020-10-26 11:25:00,82.4,82.49,82.21,82.3,692679.0,82.4,82.49,82.21,82.3,692679.0
2020-10-26 11:30:00,82.31,82.45,81.87,82.07,873808.0,82.31,82.45,81.87,82.07,873808.0
2020-10-26 11:35:00,82.06,82.36,82.05,82.23,516029.0,82.06,82.36,82.05,82.23,516029.0
2020-10-26 11:40:00,82.22,82.44,81.85,82.06,849863.0,82.22,82.44,81.85,82.06,849863.0
2020-10-26 11:45:00,82.07,82.43,82.05,82.18,803195.0,82.07,82.43,82.05,82.18,803195.0
2020-10-26 11:50:00,82.19,82.5,82.02,82.48,787193.0,82.19,82.5,82.02,82.48,787193.0
2020-10-26 11:55:00,82.47,82.54,82.07,82.14,712180.0,82.47,82.54,82.07,82.14,712180.0
2020-10-26 12:00:00,82.14,82.22,81.96,82.15,740070.0,82.14,82.22,81.96,82.15,740070.0
2020-10-26 12:05:00,82.15,82.22,81.85,81.97,672558.0,82.15,82.22,81.85,81.97,672558.0
2020-10-26 12:10:00,81.97,82.18,81.9,81.99,610384.0,81.97,82.18,81.9,81.99,610384.0
2020-10-26 12:15:00,81.98,82.16,81.92,82.12,535165.0,81.98,82.16,81.92,82.12,535165.0
2020-10-26 12:20:00,82.12,82.18,81.95,82.01,469543.0,82.12,82.18,81.95,82.01,469543.0
2020-10-26 12:25:00,82.02,82.19,81.71,81.88,720953.0,82.02,82.19,81.71,81.88,720953.0
2020-10-26 12:30:00,81.85,81.86,81.33,81.41,976834.0,81.85,81.86,81.33,81.41,976834.0
2020-10-26 12:35:00,81.41,81.64,81.35,81.57,569658.0,81.41,81.64,81.35,81.57,569658.0
2020-10-26 12:40:00,81.56,81.76,81.5,81.53,516795.0,81.56,81.76,81.5,81.53,516795.0
2020-10-26 12:45:00,81.53,81.53,81.18,81.22,764066.0,81.53,81.53,81.18,81.22,764066.0
2020-10-26 12:50:00,81.22,81.4,81.22,81.28,461131.0,81.22,81.4,81.22,81.28,461131.0
2020-10-26 12:55:00,81.27,81.47,81.2,81.38,507752.0,81.27,81.47,81.2,81.38,507752.0
2020-10-26 13:00:00,81.39,81.52,81.12,81.28,600326.0,81.39,81.52,81.12,81.28,600326.0
2020-10-26 13:05:00,81.29,81.32,81.05,81.19,552291.0,81.29,81.32,81.05,81.19,552291.0
2020-10-26 13:10:00,81.19,81.38,81.18,81.37,462027.0,81.19,81.38,81.18,81.37,462027.0
2020-10-26 13:15:00,81.37,81.47,81.28,81.3,455557.0,81.37,81.47,81.28,81.3,455557.0
2020-10-26 13:20:00,81.32,81.58,81.31,81.45,642766.0,81.32,81.58,81.31,81.45,642766.0
2020-10-26 13:25:00,81.44,81.46,81.02,81.05,532294.0,81.44,81.46,81.02,81.05,532294.0
2020-10-26 13:30:00,81.05,81.07,80.86,80.94,653865.0,81.05,81.07,80.86,80.94,653865.0
2020-10-26 13:35:00,80.94,81.17,80.87,81.16,550323.0,80.94,81.17,80.87,81.16,550323.0
2020-10-26 13:40:00,81.16,81.29,81.05,81.29,458366.0,81.16,81.29,81.05,81.29,458366.0
2020-10-26 13:45:00,81.29,81.48,81.2,81.46,463927.0,81.29,81.48,81.2,81.46,463927.0
2020-10-26 13:50:00,81.46,81.51,81.39,81.51,425902.0,81.46,81.51,81.39,81.51,425902.0
2020-10-26 13:55:00,81.5,81.71,81.42,81.69,576259.0,81.5,81.71,81.42,81.69,576259.0
2020-10-26 14:00:00,81.7,81.8,81.64,81.73,609799.0,81.7,81.8,81.64,81.73,609799.0
2020-10-26 14:05:00,81.73,81.88,81.71,81.76,656515.0,81.73,81.88,81.71,81.76,656515.0
2020-10-26 14:10:00,81.76,81.9,81.68,81.73,734763.0,81.76,81.9,81.68,81.73,734763.0
2020-10-26 14:15:00,81.74,81.94,81.72,81.88,490688.0,81.74,81.94,81.72,81.88,490688.0
2020-10-26 14:20:00,81.88,81.89,81.67,81.75,435087.0,81.88,81.89,81.67,81.75,435087.0
2020-10-26 14:25:00,81.76,82.18,81.69,82.12,882116.0,81.76,82.18,81.69,82.12,882116.0
2020-10-26 14:30:00,82.11,82.13,81.95,82.12,745803.0,82.11,82.13,81.95,82.12,745803.0
2020-10-26 14:35:00,82.13,82.24,82.02,82.17,701496.0,82.13,82.24,82.02,82.17,701496.0
2020-10-26 14:40:00,82.17,82.31,82.05,82.1,748026.0,82.17,82.31,82.05,82.1,748026.0
2020-10-26 14:45:00,82.11,82.11,81.8,81.87,619705.0,82.11,82.11,81.8,81.87,619705.0
2020-10-26 14:50:00,81.87,82.06,81.81,81.92,523376.0,81.87,82.06,81.81,81.92,523376.0
2020-10-26 14:55:00,81.93,82.12,81.87,82.01,403553.0,81.93,82.12,81.87,82.01,403553.0
2020-10-26 15:00:00,82.02,82.19,81.93,81.95,480289.0,82.02,82.19,81.93,81.95,480289.0
2020-10-26 15:05:00,81.95,81.99,81.61,81.68,529609.0,81.95,81.99,81.61,81.68,529609.0
2020-10-26 15:10:00,81.67,81.76,81.46,81.51,566873.0,81.67,81.76,81.46,81.51,566873.0
2020-10-26 15:15:00,81.51,81.78,81.49,81.7,501367.0,81.51,81.78,81.49,81.7,501367.0
2020-10-26 15:20:00,81.7,81.86,81.69,81.74,675515.0,81.7,81.86,81.69,81.74,675515.0
2020-10-26 15:25:00,81.74,81.87,81.74,81.83,376910.0,81.74,81.87,81.74,81.83,376910.0
2020-10-26 15:30:00,81.83,82.0,81.66,81.97,589303.0,81.83,82.0,81.66,81.97,589303.0
2020-10-26 15:35:00,81.97,82.09,81.78,82.01,752297.0,81.97,82.09,81.78,82.01,752297.0
2020-10-26 15:40:00,82.01,82.17,82.0,82.09,643783.0,82.01,82.17,82.0,82.09,643783.0
2020-10-26 15:45:00,82.09,82.15,81.75,81.77,595706.0,82.09,82.15,81.75,81.77,595706.0
2020-10-26 15:50:00,81.78,81.93,81.73,81.84,793196.0,81.78,81.93,81.73,81.84,793196.0
2020-10-26 15:55:00,81.83,82.26,81.83,82.23,1294417.0,81.83,82.26,81.83,82.23,1294417.0
2020-10-27 09:30:00,82.03,82.37,80.11,80.21,6071587.0,82.03,82.37,80.11,80.21,6071587.0
2020-10-27 09:35:00,80.21,80.96,80.12,80.62,3562032.0,80.21,80.96,80.12,80.62,3562032.0
2020-10-27 09:40:00,80.62,80.65,79.58,79.81,3802609.0,80.62,80.65,79.58,79.81,3802609.0
2020-10-27 09:45:00,79.82,80.21,79.03,79.1,3628849.0,79.82,80.21,79.03,79.1,3628849.0
2020-10-27 09:50:00,79.1,79.45,78.82,79.07,3000899.0,79.1,79.45,78.82,79.07,3000899.0
2020-10-27 09:55:00,79.09,79.24,78.2,79.2,4533025.0,79.09,79.24,78.2,79.2,4533025.0
2020-10-27 10:00:00,79.2,79.39,78.22,78.31,3588865.0,79.2,79.39,78.22,78.31,3588865.0
2020-10-27 10:05:00,78.3,79.13,78.26,79.09,2547598.0,78.3,79.13,78.26,79.09,2547598.0
2020-10-27 10:10:00,79.07,79.44,78.68,79.36,2839486.0,79.07,79.44,78.68,79.36,2839486.0
2020-10-27 10:15:00,79.35,79.48,78.67,78.75,2141346.0,79.35,79.48,78.67,78.75,2141346.0
2020-10-27 10:20:00,78.76,79.2,78.75,79.19,1607789.0,78.76,79.2,78.75,79.19,1607789.0
2020-10-27 10:25:00,79.19,79.31,78.92,79.01,1697485.0,79.19,79.31,78.92,79.01,1697485.0
2020-10-27 10:30:00,79.01,79.87,78.95,79.81,2472026.0,79.01,79.87,78.95,79.81,2472026.0
2020-10-27 10:35:00,79.81,79.95,79.51,79.56,2291966.0,79.81,79.95,79.51,79.56,2291966.0
2020-10-27 10:40:00,79.57,79.69,79.21,79.43,1558740.0,79.57,79.69,79.21,79.43,1558740.0
2020-10-27 10:45:00,79.45,79.75,79.19,79.59,1469252.0,79.45,79.75,79.19,79.59,1469252.0
2020-10-27 10:50:00,79.59,79.68,79.25,79.36,1132995.0,79.59,79.68,79.25,79.36,1132995.0
2020-10-27 10:55:00,79.35,79.57,79.07,79.16,1221942.0,79.35,79.57,79.07,79.16,1221942.0
2020-10-27 11:00:00,79.16,79.78,79.13,79.5,1466223.0,79.16,79.78,79.13,79.5,1466223.0
2020-10-27 11:05:00,79.49,79.57,79.31,79.54,1182106.0,79.49,79.57,79.31,79.54,1182106.0
2020-10-27 11:10:00,79.53,80.26,79.51,80.15,2781441.0,79.53,80.26,79.51,80.15,2781441.0
2020-10-27 11:15:00,80.14,80.44,79.94,80.43,2232135.0,80.14,80.44,79.94,80.43,2232135.0
2020-10-27 11:20:00,80.43,80.6,80.27,80.37,2014672.0,80.43,80.6,80.27,80.37,2014672.0
2020-10-27 11:25:00,80.38,80.47,80.16,80.2,1418225.0,80.38,80.47,80.16,80.2,1418225.0
2020-10-27 11:30:00,80.2,80.27,79.89,80.13,1483429.0,80.2,80.27,79.89,80.13,1483429.0
2020-10-27 11:35:00,80.13,80.18,79.93,80.09,1161215.0,80.13,80.18,79.93,80.09,1161215.0
2020-10-27 11:40:00,80.1,80.41,79.8,79.92,1679390.0,80.1,80.41,79.8,79.92,1679390.0
2020-10-27 11:45:00,79.92,79.99,79.66,79.78,1078577.0,79.92,79.99,79.66,79.78,1078577.0
2020-10-27 11:50:00,79.78,79.9,79.66,79.75,1022683.0,79.78,79.9,79.66,79.75,1022683.0
2020-10-27 11:55:00,79.75,79.79,79.55,79.58,1007582.0,79.75,79.79,79.55,79.58,1007582.0
2020-10-27 12:00:00,79.58,79.93,79.47,79.74,1544600.0,79.58,79.93,79.47,79.74,1544600.0
2020-10-27 12:05:00,79.74,79.78,79.43,79.58,990120.0,79.74,79.78,79.43,79.58,990120.0
2020-10-27 12:10:00,79.58,79.64,79.22,79.23,832122.0,79.58,79.64,79.22,79.23,832122.0
2020-10-27 12:15:00,79.23,79.32,78.84,78.91,1376165.0,79.23,79.32,78.84,78.91,1376165.0
2020-10-27 12:20:00,78.9,78.98,78.76,78.79,1059754.0,78.9,78.98,78.76,78.79,1059754.0
2020-10-27 12:25:00,78.79,79.06,78.68,78.68,1222487.0,78.79,79.06,78.68,78.68,1222487.0
2020-10-27 12:30:00,78.68,78.87,78.64,78.82,1072793.0,78.68,78.87,78.64,78.82,1072793.0
2020-10-27 12:35:00,78.81,79.0,78.74,78.92,893332.0,78.81,79.0,78.74,78.92,893332.0
2020-10-27 12:40:00,78.92,78.93,78.61,78.66,879664.0,78.92,78.93,78.61,78.66,879664.0
2020-10-27 12:45:00,78.67,78.67,78.21,78.24,1902988.0,78.67,78.67,78.21,78.24,1902988.0
2020-10-27 12:50:00,78.24,78.53,78.23,78.48,1006616.0,78.24,78.53,78.23,78.48,1006616.0
2020-10-27 12:55:00,78.48,78.5,78.15,78.37,1051521.0,78.48,78.5,78.15,78.37,1051521.0
2020-10-27 13:00:00,78.36,78.59,78.28,78.52,815340.0,78.36,78.59,78.28,78.52,815340.0
2020-10-27 13:05:00,78.51,78.61,78.35,78.39,902327.0,78.51,78.61,78.35,78.39,902327.0
2020-10-27 13:10:00,78.4,78.44,77.57,78.08,2295249.0,78.4,78.44,77.57,78.08,2295249.0
2020-10-27 13:15:00,78.07,78.1,77.79,77.87,970254.0,78.07,78.1,77.79,77.87,970254.0
2020-10-27 13:20:00,77.88,78.07,77.82,78.03,1117085.0,77.88,78.07,77.82,78.03,1117085.0
2020-10-27 13:25:00,78.03,78.03,77.82,77.9,1127418.0,78.03,78.03,77.82,77.9,1127418.0
2020-10-27 13:30:00,77.89,77.93,77.68,77.86,1238139.0,77.89,77.93,77.68,77.86,1238139.0
2020-10-27 13:35:00,77.86,78.18,77.8,78.18,1391272.0,77.86,78.18,77.8,78.18,1391272.0
2020-10-27 13:40:00,78.17,78.33,78.01,78.3,926692.0,78.17,78.33,78.01,78.3,926692.0
2020-10-27 13:45:00,78.3,78.47,78.22,78.43,933613.0,78.3,78.47,78.22,78.43,933613.0
2020-10-27 13:50:00,78.44,78.45,78.13,78.13,970247.0,78.44,78.45,78.13,78.13,970247.0
2020-10-27 13:55:00,78.13,78.31,77.99,78.11,1007153.0,78.13,78.31,77.99,78.11,1007153.0
2020-10-27 14:00:00,78.11,78.24,78.01,78.03,640745.0,78.11,78.24,78.01,78.03,640745.0
2020-10-27 14:05:00,78.02,78.1,77.88,77.96,861045.0,78.02,78.1,77.88,77.96,861045.0
2020-10-27 14:10:00,77.95,78.05,77.88,77.93,641397.0,77.95,78.05,77.88,77.93,641397.0
2020-10-27 14:15:00,77.92,78.0,77.78,77.83,666388.0,77.92,78.0,77.78,77.83,666388.0
2020-10-27 14:20:00,77.82,78.07,77.81,78.0,734382.0,77.82,78.07,77.81,78.0,734382.0
2020-10-27 14:25:00,78.0,78.45,77.94,78.31,1434309.0,78.0,78.45,77.94,78.31,1434309.0
2020-10-27 14:30:00,78.32,78.4,78.07,78.17,1055472.0,78.32,78.4,78.07,78.17,1055472.0
2020-10-27 14:35:00,78.16,78.26,78.03,78.08,748528.0,78.16,78.26,78.03,78.08,748528.0
2020-10-27 14:40:00,78.08,78.31,78.04,78.07,753882.0,78.08,78.31,78.04,78.07,753882.0
2020-10-27 14:45:00,78.06,78.21,77.91,78.07,914487.0,78.06,78.21,77.91,78.07,914487.0
2020-10-27 14:50:00,78.06,78.22,78.01,78.2,634354.0,78.06,78.22,78.01,78.2,634354.0
2020-10-27 14:55:00,78.19,78.3,78.08,78.11,954704.0,78.19,78.3,78.08,78.11,954704.0
2020-10-27 15:00:00,78.12,78.27,78.06,78.14,808916.0,78.12,78.27,78.06,78.14,808916.0
2020-10-27 15:05:00,78.13,78.2,77.96,77.99,962798.0,78.13,78.2,77.96,77.99,962798.0
2020-10-27 15:10:00,78.0,78.12,77.9,77.91,766188.0,78.0,78.12,77.9,77.91,766188.0
2020-10-27 15:15:00,77.9,77.98,77.83,77.96,841294.0,77.9,77.98,77.83,77.96,841294.0
2020-10-27 15:20:00,77.97,78.13,77.87,78.08,858371.0,77.97,78.13,77.87,78.08,858371.0
2020-10-27 15:25:00,78.08,78.54,78.05,78.41,1387743.0,78.08,78.54,78.05,78.41,1387743.0
2020-10-27 15:30:00,78.41,78.73,78.32,78.73,1419147.0,78.41,78.73,78.32,78.73,1419147.0
2020-10-27 15:35:00,78.73,78.91,78.63,78.89,1515827.0,78.73,78.91,78.63,78.89,1515827.0
2020-10-27 15:40:00,78.89,79.25,78.83,79.15,2270278.0,78.89,79.25,78.83,79.15,2270278.0
2020-10-27 15:45:00,79.15,79.21,78.77,78.83,2059823.0,79.15,79.21,78.77,78.83,2059823.0
2020-10-27 15:50:00,78.82,79.1,78.77,78.99,1815573.0,78.82,79.1,78.77,78.99,1815573.0
2020-10-27 15:55:00,78.99,79.05,78.8,78.84,2291659.0,78.99,79.05,78.8,78.84,2291659.0
2020-10-28 09:30:00,78.73,78.96,77.7,77.73,3082621.0,78.73,78.96,77.7,77.73,3082621.0
2020-10-28 09:35:00,77.74,78.34,77.58,78.18,1659927.0,77.74,78.34,77.58,78.18,1659927.0
2020-10-28 09:40:00,78.21,78.27,77.76,78.17,1257364.0,78.21,78.27,77.76,78.17,1257364.0
2020-10-28 09:45:00,78.16,78.64,77.65,77.65,1602160.0,78.16,78.64,77.65,77.65,1602160.0
2020-10-28 09:50:00,77.64,77.7,76.38,76.71,2618435.0,77.64,77.7,76.38,76.71,2618435.0
2020-10-28 09:55:00,76.72,77.41,76.69,77.07,1822975.0,76.72,77.41,76.69,77.07,1822975.0
2020-10-28 10:00:00,77.08,77.11,76.65,76.77,1365640.0,77.08,77.11,76.65,76.77,1365640.0
2020-10-28 10:05:00,76.76,77.08,76.47,76.53,1425368.0,76.76,77.08,76.47,76.53,1425368.0
2020-10-28 10:10:00,76.53,76.75,76.06,76.09,1615435.0,76.53,76.75,76.06,76.09,1615435.0
2020-10-28 10:15:00,76.09,76.23,75.76,76.02,2015475.0,76.09,76.23,75.76,76.02,2015475.0
2020-10-28 10:20:00,76.01,76.47,76.0,76.09,1480750.0,76.01,76.47,76.0,76.09,1480750.0
2020-10-28 10:25:00,76.09,76.25,75.88,76.16,1112483.0,76.09,76.25,75.88,76.16,1112483.0
2020-10-28 10:30:00,76.18,76.41,76.07,76.23,1130656.0,76.18,76.41,76.07,76.23,1130656.0
2020-10-28 10:35:00,76.24,76.51,76.03,76.38,894717.0,76.24,76.51,76.03,76.38,894717.0
2020-10-28 10:40:00,76.39,76.46,76.12,76.31,659807.0,76.39,76.46,76.12,76.31,659807.0
2020-10-28 10:45:00,76.3,76.47,75.95,76.15,1154198.0,76.3,76.47,75.95,76.15,1154198.0
2020-10-28 10:50:00,76.12,76.34,76.0,76.28,970066.0,76.12,76.34,76.0,76.28,970066.0
2020-10-28 10:55:00,76.27,76.75,76.14,76.7,905834.0,76.27,76.75,76.14,76.7,905834.0
2020-10-28 11:00:00,76.68,76.76,76.39,76.42,886666.0,76.68,76.76,76.39,76.42,886666.0
2020-10-28 11:05:00,76.44,76.95,76.43,76.86,882615.0,76.44,76.95,76.43,76.86,882615.0
2020-10-28 11:10:00,76.85,77.14,76.81,77.11,1291177.0,76.85,77.14,76.81,77.11,1291177.0
2020-10-28 11:15:00,77.12,77.13,76.7,76.78,873403.0,77.12,77.13,76.7,76.78,873403.0
2020-10-28 11:20:00,76.79,76.92,76.71,76.81,633631.0,76.79,76.92,76.71,76.81,633631.0
2020-10-28 11:25:00,76.82,77.38,76.79,77.01,771087.0,76.82,77.38,76.79,77.01,771087.0
2020-10-28 11:30:00,77.0,77.08,76.57,76.78,665979.0,77.0,77.08,76.57,76.78,665979.0
2020-10-28 11:35:00,76.78,77.07,76.67,76.89,619053.0,76.78,77.07,76.67,76.89,619053.0
2020-10-28 11:40:00,76.88,77.34,76.81,77.05,724665.0,76.88,77.34,76.81,77.05,724665.0
2020-10-28 11:45:00,77.06,77.27,76.93,76.96,599838.0,77.06,77.27,76.93,76.96,599838.0
2020-10-28 11:50:00,76.96,77.22,76.89,77.1,464777.0,76.96,77.22,76.89,77.1,464777.0
2020-10-28 11:55:00,77.08,77.27,76.9,77.15,585349.0,77.08,77.27,76.9,77.15,585349.0
2020-10-28 12:00:00,77.16,77.26,77.01,77.06,437979.0,77.16,77.26,77.01,77.06,437979.0
2020-10-28 12:05:00,77.07,77.31,77.0,77.24,493264.0,77.07,77.31,77.0,77.24,493264.0
2020-10-28 12:10:00,77.24,77.25,76.96,77.15,440937.0,77.24,77.25,76.96,77.15,440937.0
2020-10-28 12:15:00,77.15,77.22,77.05,77.06,347046.0,77.15,77.22,77.05,77.06,347046.0
2020-10-28 12:20:00,77.06,77.13,76.8,76.88,481443.0,77.06,77.13,76.8,76.88,481443.0
2020-10-28 12:25:00,76.88,76.94,76.7,76.79,522163.0,76.88,76.94,76.7,76.79,522163.0
2020-10-28 12:30:00,76.8,76.95,76.7,76.92,489398.0,76.8,76.95,76.7,76.92,489398.0
2020-10-28 12:35:00,76.9,77.0,76.75,76.76,402139.0,76.9,77.0,76.75,76.76,402139.0
2020-10-28 12:40:00,76.76,76.77,76.53,76.58,558074.0,76.76,76.77,76.53,76.58,558074.0
2020-10-28 12:45:00,76.58,76.7,76.46,76.67,700158.0,76.58,76.7,76.46,76.67,700158.0
2020-10-28 12:50:00,76.67,76.86,76.64,76.85,617670.0,76.67,76.86,76.64,76.85,617670.0
2020-10-28 12:55:00,76.85,76.94,76.71,76.78,442159.0,76.85,76.94,76.71,76.78,442159.0
2020-10-28 13:00:00,76.78,77.1,76.64,76.9,822928.0,76.78,77.1,76.64,76.9,822928.0
2020-10-28 13:05:00,76.92,77.01,76.69,76.74,449651.0,76.92,77.01,76.69,76.74,449651.0
2020-10-28 13:10:00,76.75,76.75,76.47,76.5,480677.0,76.75,76.75,76.47,76.5,480677.0
2020-10-28 13:15:00,76.5,76.59,76.25,76.55,631041.0,76.5,76.59,76.25,76.55,631041.0
2020-10-28 13:20:00,76.55,76.59,76.41,76.55,472056.0,76.55,76.59,76.41,76.55,472056.0
2020-10-28 13:25:00,76.56,76.8,76.53,76.8,470644.0,76.56,76.8,76.53,76.8,470644.0
2020-10-28 13:30:00,76.8,76.85,76.72,76.84,574432.0,76.8,76.85,76.72,76.84,574432.0
2020-10-28 13:35:00,76.84,77.02,76.81,76.97,644425.0,76.84,77.02,76.81,76.97,644425.0
2020-10-28 13:40:00,76.98,77.01,76.75,76.86,568693.0,76.98,77.01,76.75,76.86,568693.0
2020-10-28 13:45:00,76.85,76.96,76.81,76.88,468735.0,76.85,76.96,76.81,76.88,468735.0
2020-10-28 13:50:00,76.87,77.0,76.79,77.0,471049.0,76.87,77.0,76.79,77.0,471049.0
2020-10-28 13:55:00,77.0,77.28,76.98,77.24,800849.0,77.0,77.28,76.98,77.24,800849.0
2020-10-28 14:00:00,77.24,77.24,76.91,76.98,553114.0,77.24,77.24,76.91,76.98,553114.0
2020-10-28 14:05:00,76.98,77.05,76.75,76.78,487046.0,76.98,77.05,76.75,76.78,487046.0
2020-10-28 14:10:00,76.79,76.86,76.57,76.58,482296.0,76.79,76.86,76.57,76.58,482296.0
2020-10-28 14:15:00,76.57,76.59,76.43,76.51,562231.0,76.57,76.59,76.43,76.51,562231.0
2020-10-28 14:20:00,76.52,76.61,76.39,76.58,538813.0,76.52,76.61,76.39,76.58,538813.0
2020-10-28 14:25:00,76.57,76.59,76.41,76.52,406389.0,76.57,76.59,76.41,76.52,406389.0
2020-10-28 14:30:00,76.54,76.6,76.3,76.44,589590.0,76.54,76.6,76.3,76.44,589590.0
2020-10-28 14:35:00,76.44,76.47,76.32,76.38,386074.0,76.44,76.47,76.32,76.38,386074.0
2020-10-28 14:40:00,76.37,76.53,76.31,76.48,440641.0,76.37,76.53,76.31,76.48,440641.0
2020-10-28 14:45:00,76.46,76.5,76.35,76.39,357085.0,76.46,76.5,76.35,76.39,357085.0
2020-10-28 14:50:00,76.38,76.47,76.21,76.24,527146.0,76.38,76.47,76.21,76.24,527146.0
2020-10-28 14:55:00,76.23,76.61,76.2,76.56,664134.0,76.23,76.61,76.2,76.56,664134.0
2020-10-28 15:00:00,76.55,76.59,76.34,76.38,503842.0,76.55,76.59,76.34,76.38,503842.0
2020-10-28 15:05:00,76.37,76.6,76.3,76.6,413913.0,76.37,76.6,76.3,76.6,413913.0
2020-10-28 15:10:00,76.6,76.8,76.59,76.73,508755.0,76.6,76.8,76.59,76.73,508755.0
2020-10-28 15:15:00,76.73,76.76,76.65,76.74,428459.0,76.73,76.76,76.65,76.74,428459.0
2020-10-28 15:20:00,76.74,77.27,76.72,77.21,895238.0,76.74,77.27,76.72,77.21,895238.0
2020-10-28 15:25:00,77.2,77.29,76.94,76.94,863334.0,77.2,77.29,76.94,76.94,863334.0
2020-10-28 15:30:00,76.94,77.27,76.93,77.22,700603.0,76.94,77.27,76.93,77.22,700603.0
2020-10-28 15:35:00,77.22,77.22,76.77,76.83,981305.0,77.22,77.22,76.77,76.83,981305.0
2020-10-28 15:40:00,76.83,77.07,76.82,76.94,690978.0,76.83,77.07,76.82,76.94,690978.0
2020-10-28 15:45:00,76.94,76.98,76.73,76.79,718314.0,76.94,76.98,76.73,76.79,718314.0
2020-10-28 15:50:00,76.79,76.79,76.49,76.51,1202324.0,76.79,76.79,76.49,76.51,1202324.0
2020-10-28 15:55:00,76.52,76.6,76.3,76.36,1831092.0,76.52,76.6,76.3,76.36,1831092.0
2020-10-29 09:30:00,76.78,77.38,76.29,76.98,1983634.0,76.78,77.38,76.29,76.98,1983634.0
2020-10-29 09:35:00,77.0,77.26,76.56,77.22,1582282.0,77.0,77.26,76.56,77.22,1582282.0
2020-10-29 09:40:00,77.23,77.68,76.88,77.65,1591837.0,77.23,77.68,76.88,77.65,1591837.0
2020-10-29 09:45:00,77.65,77.86,77.36,77.64,1584301.0,77.65,77.86,77.36,77.64,1584301.0
2020-10-29 09:50:00,77.64,78.01,77.6,77.96,1076073.0,77.64,78.01,77.6,77.96,1076073.0
2020-10-29 09:55:00,77.95,78.26,77.95,78.24,1314745.0,77.95,78.26,77.95,78.24,1314745.0
2020-10-29 10:00:00,78.23,78.37,78.0,78.31,1311422.0,78.23,78.37,78.0,78.31,1311422.0
2020-10-29 10:05:00,78.33,78.36,77.94,77.97,913330.0,78.33,78.36,77.94,77.97,913330.0
2020-10-29 10:10:00,77.97,78.13,77.87,77.91,783374.0,77.97,78.13,77.87,77.91,783374.0
2020-10-29 10:15:00,77.92,77.98,77.77,77.83,747893.0,77.92,77.98,77.77,77.83,747893.0
2020-10-29 10:20:00,77.83,78.17,77.71,78.08,807834.0,77.83,78.17,77.71,78.08,807834.0
2020-10-29 10:25:00,78.07,78.21,77.95,78.05,643395.0,78.07,78.21,77.95,78.05,643395.0
2020-10-29 10:30:00,78.04,78.14,77.65,77.73,719245.0,78.04,78.14,77.65,77.73,719245.0
2020-10-29 10:35:00,77.71,77.9,77.56,77.9,766893.0,77.71,77.9,77.56,77.9,766893.0
2020-10-29 10:40:00,77.9,77.9,77.66,77.74,353598.0,77.9,77.9,77.66,77.74,353598.0
2020-10-29 10:45:00,77.75,77.8,77.36,77.51,650995.0,77.75,77.8,77.36,77.51,650995.0
2020-10-29 10:50:00,77.5,77.55,77.33,77.52,478245.0,77.5,77.55,77.33,77.52,478245.0
2020-10-29 10:55:00,77.53,77.93,77.51,77.9,592245.0,77.53,77.93,77.51,77.9,592245.0
2020-10-29 11:00:00,77.9,78.19,77.87,78.17,641234.0,77.9,78.19,77.87,78.17,641234.0
2020-10-29 11:05:00,78.16,78.33,78.03,78.29,602668.0,78.16,78.33,78.03,78.29,602668.0
2020-10-29 11:10:00,78.3,78.34,78.2,78.27,534096.0,78.3,78.34,78.2,78.27,534096.0
2020-10-29 11:15:00,78.27,78.29,77.76,78.11,735707.0,78.27,78.29,77.76,78.11,735707.0
2020-10-29 11:20:00,78.1,78.26,78.03,78.19,486446.0,78.1,78.26,78.03,78.19,486446.0
2020-10-29 11:25:00,78.19,78.45,78.16,78.38,545798.0,78.19,78.45,78.16,78.38,545798.0
2020-10-29 11:30:00,78.38,78.45,78.06,78.17,568729.0,78.38,78.45,78.06,78.17,568729.0
2020-10-29 11:35:00,78.18,78.19,77.93,78.03,382864.0,78.18,78.19,77.93,78.03,382864.0
2020-10-29 11:40:00,78.02,78.03,77.71,77.83,552605.0,78.02,78.03,77.71,77.83,552605.0
2020-10-29 11:45:00,77.83,77.97,77.71,77.97,371582.0,77.83,77.97,77.71,77.97,371582.0
2020-10-29 11:50:00,77.97,78.1,77.88,78.09,462875.0,77.97,78.1,77.88,78.09,462875.0
2020-10-29 11:55:00,78.08,78.21,77.67,77.76,584828.0,78.08,78.21,77.67,77.76,584828.0
2020-10-29 12:00:00,77.77,77.89,77.62,77.68,331915.0,77.77,77.89,77.62,77.68,331915.0
2020-10-29 12:05:00,77.69,77.95,77.68,77.9,255463.0,77.69,77.95,77.68,77.9,255463.0
2020-10-29 12:10:00,77.89,77.95,77.75,77.81,280063.0,77.89,77.95,77.75,77.81,280063.0
2020-10-29 12:15:00,77.82,77.93,77.77,77.9,271560.0,77.82,77.93,77.77,77.9,271560.0
2020-10-29 12:20:00,77.9,77.92,77.68,77.9,360471.0,77.9,77.92,77.68,77.9,360471.0
2020-10-29 12:25:00,77.9,78.08,77.76,78.04,374946.0,77.9,78.08,77.76,78.04,374946.0
2020-10-29 12:30:00,78.05,78.07,77.84,78.02,332516.0,78.05,78.07,77.84,78.02,332516.0
2020-10-29 12:35:00,78.02,78.21,77.99,78.17,331421.0,78.02,78.21,77.99,78.17,331421.0
2020-10-29 12:40:00,78.16,78.21,78.09,78.17,223105.0,78.16,78.21,78.09,78.17,223105.0
2020-10-29 12:45:00,78.17,78.38,78.13,78.37,359001.0,78.17,78.38,78.13,78.37,359001.0
2020-10-29 12:50:00,78.37,78.4,78.22,78.28,282084.0,78.37,78.4,78.22,78.28,282084.0
2020-10-29 12:55:00,78.27,78.45,78.19,78.4,388477.0,78.27,78.45,78.19,78.4,388477.0
2020-10-29 13:00:00,78.41,78.64,78.37,78.5,562263.0,78.41,78.64,78.37,78.5,562263.0
2020-10-29 13:05:00,78.5,78.59,78.36,78.4,283413.0,78.5,78.59,78.36,78.4,283413.0
2020-10-29 13:10:00,78.4,78.57,78.36,78.54,355526.0,78.4,78.57,78.36,78.54,355526.0
2020-10-29 13:15:00,78.52,78.54,78.38,78.43,321905.0,78.52,78.54,78.38,78.43,321905.0
2020-10-29 13:20:00,78.44,78.48,78.36,78.37,334317.0,78.44,78.48,78.36,78.37,334317.0
2020-10-29 13:25:00,78.36,78.54,78.32,78.48,394156.0,78.36,78.54,78.32,78.48,394156.0
2020-10-29 13:30:00,78.48,78.57,78.44,78.52,264043.0,78.48,78.57,78.44,78.52,264043.0
2020-10-29 13:35:00,78.52,78.55,78.16,78.21,457074.0,78.52,78.55,78.16,78.21,457074.0
2020-10-29 13:40:00,78.21,78.28,78.14,78.19,294465.0,78.21,78.28,78.14,78.19,294465.0
2020-10-29 13:45:00,78.18,78.24,78.1,78.12,278675.0,78.18,78.24,78.1,78.12,278675.0
2020-10-29 13:50:00,78.12,78.3,78.09,78.28,295185.0,78.12,78.3,78.09,78.28,295185.0
2020-10-29 13:55:00,78.27,78.35,78.17,78.31,260062.0,78.27,78.35,78.17,78.31,260062.0
2020-10-29 14:00:00,78.3,78.47,78.29,78.46,459428.0,78.3,78.47,78.29,78.46,459428.0
2020-10-29 14:05:00,78.46,78.53,78.4,78.51,420687.0,78.46,78.53,78.4,78.51,420687.0
2020-10-29 14:10:00,78.52,78.63,78.49,78.61,497883.0,78.52,78.63,78.49,78.61,497883.0
2020-10-29 14:15:00,78.61,78.84,78.6,78.84,678937.0,78.61,78.84,78.6,78.84,678937.0
2020-10-29 14:20:00,78.83,78.96,78.78,78.93,581265.0,78.83,78.96,78.78,78.93,581265.0
2020-10-29 14:25:00,78.93,79.13,78.88,79.08,751647.0,78.93,79.13,78.88,79.08,751647.0
2020-10-29 14:30:00,79.07,79.17,78.99,79.15,579881.0,79.07,79.17,78.99,79.15,579881.0
2020-10-29 14:35:00,79.17,79.18,78.83,78.87,675200.0,79.17,79.18,78.83,78.87,675200.0
2020-10-29 14:40:00,78.87,79.0,78.83,78.95,437785.0,78.87,79.0,78.83,78.95,437785.0
2020-10-29 14:45:00,78.94,79.03,78.72,78.73,425461.0,78.94,79.03,78.72,78.73,425461.0
2020-10-29 14:50:00,78.73,78.74,78.63,78.71,355928.0,78.73,78.74,78.63,78.71,355928.0
2020-10-29 14:55:00,78.72,78.91,78.69,78.76,389873.0,78.72,78.91,78.69,78.76,389873.0
2020-10-29 15:00:00,78.76,78.86,78.61,78.81,417144.0,78.76,78.86,78.61,78.81,417144.0
2020-10-29 15:05:00,78.81,78.85,78.64,78.67,290645.0,78.81,78.85,78.64,78.67,290645.0
2020-10-29 15:10:00,78.66,78.74,78.5,78.51,429922.0,78.66,78.74,78.5,78.51,429922.0
2020-10-29 15:15:00,78.52,78.55,78.31,78.54,532986.0,78.52,78.55,78.31,78.54,532986.0
2020-10-29 15:20:00,78.55,78.61,78.47,78.58,358719.0,78.55,78.61,78.47,78.58,358719.0
2020-10-29 15:25:00,78.57,78.57,78.38,78.53,392917.0,78.57,78.57,78.38,78.53,392917.0
2020-10-29 15:30:00,78.53,78.58,78.39,78.44,425678.0,78.53,78.58,78.39,78.44,425678.0
2020-10-29 15:35:00,78.44,78.5,78.33,78.42,362634.0,78.44,78.5,78.33,78.42,362634.0
2020-10-29 15:40:00,78.41,78.5,78.36,78.42,318788.0,78.41,78.5,78.36,78.42,318788.0
2020-10-29 15:45:00,78.42,78.69,78.37,78.54,481649.0,78.42,78.69,78.37,78.54,481649.0
2020-10-29 15:50:00,78.53,78.66,78.32,78.39,926267.0,78.53,78.66,78.32,78.39,926267.0
2020-10-29 15:55:00,78.39,78.4,77.92,78.0,1507895.0,78.39,78.4,77.92,78.0,1507895.0
2020-10-30 09:30:00,77.1,77.7,76.85,76.94,1547644.0,77.1,77.7,76.85,76.94,1547644.0
2020-10-30 09:35:00,76.92,77.08,76.7,76.7,1049613.0,76.92,77.08,76.7,76.7,1049613.0
2020-10-30 09:40:00,76.71,76.72,75.77,75.86,1577962.0,76.71,76.72,75.77,75.86,1577962.0
2020-10-30 09:45:00,75.87,76.2,75.78,75.89,1240496.0,75.87,76.2,75.78,75.89,1240496.0
2020-10-30 09:50:00,75.89,76.0,75.46,75.74,1136557.0,75.89,76.0,75.46,75.74,1136557.0
2020-10-30 09:55:00,75.72,76.19,75.57,76.0,1054926.0,75.72,76.19,75.57,76.0,1054926.0
2020-10-30 10:00:00,76.0,76.2,75.72,76.13,881166.0,76.0,76.2,75.72,76.13,881166.0
2020-10-30 10:05:00,76.15,76.32,75.8,75.88,802529.0,76.15,76.32,75.8,75.88,802529.0
2020-10-30 10:10:00,75.87,76.03,75.71,75.71,597505.0,75.87,76.03,75.71,75.71,597505.0
2020-10-30 10:15:00,75.71,75.72,75.32,75.46,1016376.0,75.71,75.72,75.32,75.46,1016376.0
2020-10-30 10:20:00,75.47,75.58,75.35,75.37,585672.0,75.47,75.58,75.35,75.37,585672.0
2020-10-30 10:25:00,75.37,75.52,75.21,75.42,602467.0,75.37,75.52,75.21,75.42,602467.0
2020-10-30 10:30:00,75.42,75.47,75.09,75.12,658674.0,75.42,75.47,75.09,75.12,658674.0
2020-10-30 10:35:00,75.11,75.29,74.92,75.11,854829.0,75.11,75.29,74.92,75.11,854829.0
2020-10-30 10:40:00,75.08,75.21,74.98,75.07,547308.0,75.08,75.21,74.98,75.07,547308.0
2020-10-30 10:45:00,75.07,75.23,74.83,74.93,877668.0,75.07,75.23,74.83,74.93,877668.0
2020-10-30 10:50:00,74.92,75.3,74.91,75.16,768543.0,74.92,75.3,74.91,75.16,768543.0
2020-10-30 10:55:00,75.15,75.33,74.84,74.85,550362.0,75.15,75.33,74.84,74.85,550362.0
2020-10-30 11:00:00,74.85,75.48,74.84,75.28,824474.0,74.85,75.48,74.84,75.28,824474.0
2020-10-30 11:05:00,75.27,75.62,75.24,75.32,1274688.0,75.27,75.62,75.24,75.32,1274688.0
2020-10-30 11:10:00,75.32,75.61,75.29,75.59,504464.0,75.32,75.61,75.29,75.59,504464.0
2020-10-30 11:15:00,75.58,75.59,75.13,75.19,437265.0,75.58,75.59,75.13,75.19,437265.0
2020-10-30 11:20:00,75.19,75.31,75.08,75.13,344507.0,75.19,75.31,75.08,75.13,344507.0
2020-10-30 11:25:00,75.13,75.14,74.93,74.95,477610.0,75.13,75.14,74.93,74.95,477610.0
2020-10-30 11:30:00,74.94,75.03,74.9,74.97,403569.0,74.94,75.03,74.9,74.97,403569.0
2020-10-30 11:35:00,74.98,75.08,74.82,74.95,366011.0,74.98,75.08,74.82,74.95,366011.0
2020-10-30 11:40:00,74.95,74.98,74.76,74.92,414727.0,74.95,74.98,74.76,74.92,414727.0
2020-10-30 11:45:00,74.92,74.98,74.73,74.97,403928.0,74.92,74.98,74.73,74.97,403928.0
2020-10-30 11:50:00,74.96,74.98,74.75,74.84,325045.0,74.96,74.98,74.75,74.84,325045.0
2020-10-30 11:55:00,74.85,74.85,74.58,74.73,509212.0,74.85,74.85,74.58,74.73,509212.0
2020-10-30 12:00:00,74.71,75.12,74.67,75.1,491681.0,74.71,75.12,74.67,75.1,491681.0
2020-10-30 12:05:00,75.11,75.26,75.06,75.14,486369.0,75.11,75.26,75.06,75.14,486369.0
2020-10-30 12:10:00,75.14,75.24,75.1,75.17,313972.0,75.14,75.24,75.1,75.17,313972.0
2020-10-30 12:15:00,75.17,75.35,75.15,75.33,407660.0,75.17,75.35,75.15,75.33,407660.0
2020-10-30 12:20:00,75.33,75.37,75.2,75.26,387208.0,75.33,75.37,75.2,75.26,387208.0
2020-10-30 12:25:00,75.25,75.44,75.19,75.41,377084.0,75.25,75.44,75.19,75.41,377084.0
2020-10-30 12:30:00,75.4,75.43,75.2,75.21,262531.0,75.4,75.43,75.2,75.21,262531.0
2020-10-30 12:35:00,75.21,75.24,74.97,75.06,453667.0,75.21,75.24,74.97,75.06,453667.0
2020-10-30 12:40:00,75.05,75.1,74.83,74.85,341104.0,75.05,75.1,74.83,74.85,341104.0
2020-10-30 12:45:00,74.85,74.87,74.76,74.81,314204.0,74.85,74.87,74.76,74.81,314204.0
2020-10-30 12:50:00,74.8,74.8,74.6,74.65,384210.0,74.8,74.8,74.6,74.65,384210.0
2020-10-30 12:55:00,74.65,74.76,74.56,74.67,306806.0,74.65,74.76,74.56,74.67,306806.0
2020-10-30 13:00:00,74.67,74.92,74.64,74.78,364058.0,74.67,74.92,74.64,74.78,364058.0
2020-10-30 13:05:00,74.78,74.78,74.65,74.72,213790.0,74.78,74.78,74.65,74.72,213790.0
2020-10-30 13:10:00,74.72,74.72,74.58,74.6,248480.0,74.72,74.72,74.58,74.6,248480.0
2020-10-30 13:15:00,74.6,74.72,74.56,74.61,246957.0,74.6,74.72,74.56,74.61,246957.0
2020-10-30 13:20:00,74.61,74.63,74.53,74.55,322345.0,74.61,74.63,74.53,74.55,322345.0
2020-10-30 13:25:00,74.55,74.69,74.37,74.68,579738.0,74.55,74.69,74.37,74.68,579738.0
2020-10-30 13:30:00,74.67,74.78,74.57,74.59,579601.0,74.67,74.78,74.57,74.59,579601.0
2020-10-30 13:35:00,74.59,74.63,74.23,74.34,654208.0,74.59,74.63,74.23,74.34,654208.0
2020-10-30 13:40:00,74.34,74.56,74.31,74.52,510793.0,74.34,74.56,74.31,74.52,510793.0
2020-10-30 13:45:00,74.52,74.57,74.37,74.55,298970.0,74.52,74.57,74.37,74.55,298970.0
2020-10-30 13:50:00,74.54,74.67,74.41,74.48,304947.0,74.54,74.67,74.41,74.48,304947.0
2020-10-30 13:55:00,74.47,74.61,74.46,74.55,243118.0,74.47,74.61,74.46,74.55,243118.0
2020-10-30 14:00:00,74.56,74.59,74.37,74.58,387460.0,74.56,74.59,74.37,74.58,387460.0
2020-10-30 14:05:00,74.59,74.8,74.53,74.76,512758.0,74.59,74.8,74.53,74.76,512758.0
2020-10-30 14:10:00,74.76,74.84,74.38,74.41,498589.0,74.76,74.84,74.38,74.41,498589.0
2020-10-30 14:15:00,74.4,74.65,74.39,74.62,296415.0,74.4,74.65,74.39,74.62,296415.0
2020-10-30 14:20:00,74.62,74.75,74.55,74.58,314303.0,74.62,74.75,74.55,74.58,314303.0
2020-10-30 14:25:00,74.58,74.65,74.45,74.54,357143.0,74.58,74.65,74.45,74.54,357143.0
2020-10-30 14:30:00,74.53,74.63,74.48,74.52,231436.0,74.53,74.63,74.48,74.52,231436.0
2020-10-30 14:35:00,74.52,74.75,74.42,74.67,327738.0,74.52,74.75,74.42,74.67,327738.0
2020-10-30 14:40:00,74.66,74.68,74.49,74.57,243813.0,74.66,74.68,74.49,74.57,243813.0
2020-10-30 14:45:00,74.58,74.78,74.48,74.76,283284.0,74.58,74.78,74.48,74.76,283284.0
2020-10-30 14:50:00,74.73,74.75,74.61,74.65,203969.0,74.73,74.75,74.61,74.65,203969.0
2020-10-30 14:55:00,74.65,74.77,74.56,74.64,281998.0,74.65,74.77,74.56,74.64,281998.0
2020-10-30 15:00:00,74.61,74.75,74.53,74.67,303062.0,74.61,74.75,74.53,74.67,303062.0
2020-10-30 15:05:00,74.65,74.7,74.52,74.57,292725.0,74.65,74.7,74.52,74.57,292725.0
2020-10-30 15:10:00,74.56,74.85,74.55,74.78,341170.0,74.56,74.85,74.55,74.78,341170.0
2020-10-30 15:15:00,74.77,74.96,74.76,74.93,511222.0,74.77,74.96,74.76,74.93,511222.0
2020-10-30 15:20:00,74.93,75.07,74.83,74.87,479182.0,74.93,75.07,74.83,74.87,479182.0
2020-10-30 15:25:00,74.86,74.88,74.61,74.65,449759.0,74.86,74.88,74.61,74.65,449759.0
2020-10-30 15:30:00,74.65,74.75,74.61,74.68,444881.0,74.65,74.75,74.61,74.68,444881.0
2020-10-30 15:35:00,74.67,74.67,74.53,74.64,530003.0,74.67,74.67,74.53,74.64,530003.0
2020-10-30 15:40:00,74.64,74.91,74.58,74.9,737684.0,74.64,74.91,74.58,74.9,737684.0
2020-10-30 15:45:00,74.9,74.98,74.73,74.91,819064.0,74.9,74.98,74.73,74.91,819064.0
2020-10-30 15:50:00,74.91,75.02,74.81,74.92,921211.0,74.91,75.02,74.81,74.92,921211.0
2020-10-30 15:55:00,74.92,75.31,74.92,75.3,1765242.0,74.92,75.31,74.92,75.3,1765242.0
2020-11-02 09:30:00,75.85,75.95,74.83,74.91,1809026.0,75.85,75.95,74.83,74.91,1809026.0
2020-11-02 09:35:00,74.91,75.65,74.82,75.55,967575.0,74.91,75.65,74.82,75.55,967575.0
2020-11-02 09:40:00,75.56,75.92,75.51,75.84,941523.0,75.56,75.92,75.51,75.84,941523.0
2020-11-02 09:45:00,75.83,76.03,75.67,75.93,1022410.0,75.83,76.03,75.67,75.93,1022410.0
2020-11-02 09:50:00,75.93,76.28,75.86,76.16,1015864.0,75.93,76.28,75.86,76.16,1015864.0
2020-11-02 09:55:00,76.16,76.34,75.97,76.0,766333.0,76.16,76.34,75.97,76.0,766333.0
2020-11-02 10:00:00,76.0,76.24,75.71,75.77,859900.0,76.0,76.24,75.71,75.77,859900.0
2020-11-02 10:05:00,75.77,75.86,75.25,75.51,951459.0,75.77,75.86,75.25,75.51,951459.0
2020-11-02 10:10:00,75.51,75.75,75.34,75.69,556201.0,75.51,75.75,75.34,75.69,556201.0
2020-11-02 10:15:00,75.69,75.71,75.28,75.45,585279.0,75.69,75.71,75.28,75.45,585279.0
2020-11-02 10:20:00,75.45,75.48,75.21,75.31,521844.0,75.45,75.48,75.21,75.31,521844.0
2020-11-02 10:25:00,75.32,75.58,75.23,75.47,505421.0,75.32,75.58,75.23,75.47,505421.0
2020-11-02 10:30:00,75.45,75.58,75.25,75.26,428899.0,75.45,75.58,75.25,75.26,428899.0
2020-11-02 10:35:00,75.26,75.26,74.85,74.97,730577.0,75.26,75.26,74.85,74.97,730577.0
2020-11-02 10:40:00,74.96,75.02,74.64,74.67,633976.0,74.96,75.02,74.64,74.67,633976.0
2020-11-02 10:45:00,74.68,74.87,74.67,74.79,559717.0,74.68,74.87,74.67,74.79,559717.0
2020-11-02 10:50:00,74.8,74.9,74.61,74.89,507945.0,74.8,74.9,74.61,74.89,507945.0
2020-11-02 10:55:00,74.89,74.91,74.68,74.77,425580.0,74.89,74.91,74.68,74.77,425580.0
2020-11-02 11:00:00,74.77,74.99,74.69,74.79,499346.0,74.77,74.99,74.69,74.79,499346.0
2020-11-02 11:05:00,74.78,74.87,74.6,74.81,402814.0,74.78,74.87,74.6,74.81,402814.0
2020-11-02 11:10:00,74.82,74.99,74.67,74.85,363353.0,74.82,74.99,74.67,74.85,363353.0
2020-11-02 11:15:00,74.86,74.86,74.58,74.68,319155.0,74.86,74.86,74.58,74.68,319155.0
2020-11-02 11:20:00,74.67,74.7,74.48,74.54,474890.0,74.67,74.7,74.48,74.54,474890.0
2020-11-02 11:25:00,74.54,74.71,74.44,74.54,386671.0,74.54,74.71,74.44,74.54,386671.0
2020-11-02 11:30:00,74.56,74.67,74.38,74.44,430454.0,74.56,74.67,74.38,74.44,430454.0
2020-11-02 11:35:00,74.43,74.55,74.33,74.52,348620.0,74.43,74.55,74.33,74.52,348620.0
2020-11-02 11:40:00,74.52,74.67,74.44,74.66,322609.0,74.52,74.67,74.44,74.66,322609.0
2020-11-02 11:45:00,74.67,74.84,74.65,74.74,367751.0,74.67,74.84,74.65,74.74,367751.0
2020-11-02 11:50:00,74.74,74.95,74.67,74.91,380562.0,74.74,74.95,74.67,74.91,380562.0
2020-11-02 11:55:00,74.92,74.99,74.78,74.81,355276.0,74.92,74.99,74.78,74.81,355276.0
2020-11-02 12:00:00,74.8,74.85,74.55,74.56,352518.0,74.8,74.85,74.55,74.56,352518.0
2020-11-02 12:05:00,74.57,74.89,74.52,74.88,318684.0,74.57,74.89,74.52,74.88,318684.0
2020-11-02 12:10:00,74.88,74.96,74.65,74.69,263922.0,74.88,74.96,74.65,74.69,263922.0
2020-11-02 12:15:00,74.68,74.74,74.56,74.57,267545.0,74.68,74.74,74.56,74.57,267545.0
2020-11-02 12:20:00,74.58,74.76,74.58,74.7,163667.0,74.58,74.76,74.58,74.7,163667.0
2020-11-02 12:25:00,74.69,74.8,74.54,74.78,227956.0,74.69,74.8,74.54,74.78,227956.0
2020-11-02 12:30:00,74.77,74.79,74.57,74.62,215318.0,74.77,74.79,74.57,74.62,215318.0
2020-11-02 12:35:00,74.63,74.77,74.5,74.63,223648.0,74.63,74.77,74.5,74.63,223648.0
2020-11-02 12:40:00,74.64,74.69,74.45,74.48,288001.0,74.64,74.69,74.45,74.48,288001.0
2020-11-02 12:45:00,74.48,74.52,74.39,74.49,316928.0,74.48,74.52,74.39,74.49,316928.0
2020-11-02 12:50:00,74.5,74.65,74.39,74.53,267329.0,74.5,74.65,74.39,74.53,267329.0
2020-11-02 12:55:00,74.53,74.59,74.41,74.54,282562.0,74.53,74.59,74.41,74.54,282562.0
2020-11-02 13:00:00,74.52,74.58,74.38,74.52,398150.0,74.52,74.58,74.38,74.52,398150.0
2020-11-02 13:05:00,74.52,74.53,74.32,74.33,284801.0,74.52,74.53,74.32,74.33,284801.0
2020-11-02 13:10:00,74.33,74.35,74.01,74.02,635333.0,74.33,74.35,74.01,74.02,635333.0
2020-11-02 13:15:00,74.02,74.22,73.97,73.98,478880.0,74.02,74.22,73.97,73.98,478880.0
2020-11-02 13:20:00,73.98,74.23,73.95,74.11,449221.0,73.98,74.23,73.95,74.11,449221.0
2020-11-02 13:25:00,74.11,74.25,74.02,74.23,518450.0,74.11,74.25,74.02,74.23,518450.0
2020-11-02 13:30:00,74.23,74.28,74.03,74.19,362992.0,74.23,74.28,74.03,74.19,362992.0
2020-11-02 13:35:00,74.18,74.25,74.05,74.13,257573.0,74.18,74.25,74.05,74.13,257573.0
2020-11-02 13:40:00,74.15,74.26,74.12,74.2,245207.0,74.15,74.26,74.12,74.2,245207.0
2020-11-02 13:45:00,74.2,74.23,74.01,74.03,224095.0,74.2,74.23,74.01,74.03,224095.0
2020-11-02 13:50:00,74.03,74.06,73.83,73.86,485905.0,74.03,74.06,73.83,73.86,485905.0
2020-11-02 13:55:00,73.85,73.9,73.76,73.79,417999.0,73.85,73.9,73.76,73.79,417999.0
2020-11-02 14:00:00,73.8,73.95,73.75,73.83,375512.0,73.8,73.95,73.75,73.83,375512.0
2020-11-02 14:05:00,73.83,73.97,73.77,73.95,421068.0,73.83,73.97,73.77,73.95,421068.0
2020-11-02 14:10:00,73.95,74.01,73.82,73.85,405829.0,73.95,74.01,73.82,73.85,405829.0
2020-11-02 14:15:00,73.83,73.98,73.8,73.94,321724.0,73.83,73.98,73.8,73.94,321724.0
2020-11-02 14:20:00,73.93,74.12,73.91,74.08,419788.0,73.93,74.12,73.91,74.08,419788.0
2020-11-02 14:25:00,74.06,74.16,74.02,74.12,340357.0,74.06,74.16,74.02,74.12,340357.0
2020-11-02 14:30:00,74.12,74.14,73.93,74.0,298517.0,74.12,74.14,73.93,74.0,298517.0
2020-11-02 14:35:00,74.0,74.11,73.97,74.05,280399.0,74.0,74.11,73.97,74.05,280399.0
2020-11-02 14:40:00,74.05,74.13,74.01,74.04,219560.0,74.05,74.13,74.01,74.04,219560.0
2020-11-02 14:45:00,74.03,74.25,73.99,74.16,394158.0,74.03,74.25,73.99,74.16,394158.0
2020-11-02 14:50:00,74.17,74.3,74.06,74.1,383915.0,74.17,74.3,74.06,74.1,383915.0
2020-11-02 14:55:00,74.09,74.26,74.06,74.25,307981.0,74.09,74.26,74.06,74.25,307981.0
2020-11-02 15:00:00,74.25,74.41,74.19,74.33,564758.0,74.25,74.41,74.19,74.33,564758.0
2020-11-02 15:05:00,74.32,74.35,74.23,74.35,250708.0,74.32,74.35,74.23,74.35,250708.0
2020-11-02 15:10:00,74.35,74.5,74.34,74.45,338650.0,74.35,74.5,74.34,74.45,338650.0
2020-11-02 15:15:00,74.46,74.66,74.45,74.57,396112.0,74.46,74.66,74.45,74.57,396112.0
2020-11-02 15:20:00,74.57,74.66,74.41,74.47,544865.0,74.57,74.66,74.41,74.47,544865.0
2020-11-02 15:25:00,74.46,74.49,74.24,74.38,492857.0,74.46,74.49,74.24,74.38,492857.0
2020-11-02 15:30:00,74.39,74.58,74.34,74.39,652852.0,74.39,74.58,74.34,74.39,652852.0
2020-11-02 15:35:00,74.39,74.44,74.25,74.34,361752.0,74.39,74.44,74.25,74.34,361752.0
2020-11-02 15:40:00,74.35,74.38,74.23,74.23,397114.0,74.35,74.38,74.23,74.23,397114.0
2020-11-02 15:45:00,74.24,74.45,74.21,74.38,518021.0,74.24,74.45,74.21,74.38,518021.0
2020-11-02 15:50:00,74.38,74.61,74.31,74.58,774724.0,74.38,74.61,74.31,74.58,774724.0
2020-11-02 15:55:00,74.57,74.73,74.54,74.7,1139499.0,74.57,74.73,74.54,74.7,1139499.0
2020-11-03 09:30:00,75.0,75.32,74.6,74.78,1313342.0,75.0,75.32,74.6,74.78,1313342.0
2020-11-03 09:35:00,74.78,75.42,74.7,75.32,1049787.0,74.78,75.42,74.7,75.32,1049787.0
2020-11-03 09:40:00,75.33,75.49,75.1,75.16,797573.0,75.33,75.49,75.1,75.16,797573.0
2020-11-03 09:45:00,75.16,75.47,75.12,75.36,658803.0,75.16,75.47,75.12,75.36,658803.0
2020-11-03 09:50:00,75.37,75.6,75.22,75.59,685985.0,75.37,75.6,75.22,75.59,685985.0
2020-11-03 09:55:00,75.59,75.75,75.52,75.64,643071.0,75.59,75.75,75.52,75.64,643071.0
2020-11-03 10:00:00,75.65,75.78,75.53,75.56,503966.0,75.65,75.78,75.53,75.56,503966.0
2020-11-03 10:05:00,75.55,75.81,75.42,75.76,526384.0,75.55,75.81,75.42,75.76,526384.0
2020-11-03 10:10:00,75.77,76.33,75.77,76.21,1072484.0,75.77,76.33,75.77,76.21,1072484.0
2020-11-03 10:15:00,76.21,76.69,76.2,76.58,1256188.0,76.21,76.69,76.2,76.58,1256188.0
2020-11-03 10:20:00,76.59,76.68,76.4,76.44,1009636.0,76.59,76.68,76.4,76.44,1009636.0
2020-11-03 10:25:00,76.44,76.68,76.37,76.56,784065.0,76.44,76.68,76.37,76.56,784065.0
2020-11-03 10:30:00,76.56,76.66,76.39,76.43,537931.0,76.56,76.66,76.39,76.43,537931.0
2020-11-03 10:35:00,76.43,76.52,76.26,76.31,655845.0,76.43,76.52,76.26,76.31,655845.0
2020-11-03 10:40:00,76.31,76.43,76.2,76.34,554202.0,76.31,76.43,76.2,76.34,554202.0
2020-11-03 10:45:00,76.34,76.54,76.31,76.53,434090.0,76.34,76.54,76.31,76.53,434090.0
2020-11-03 10:50:00,76.53,76.57,76.22,76.23,437529.0,76.53,76.57,76.22,76.23,437529.0
2020-11-03 10:55:00,76.24,76.67,76.22,76.65,441083.0,76.24,76.67,76.22,76.65,441083.0
2020-11-03 11:00:00,76.66,76.78,76.53,76.61,418461.0,76.66,76.78,76.53,76.61,418461.0
2020-11-03 11:05:00,76.63,76.68,76.46,76.51,379479.0,76.63,76.68,76.46,76.51,379479.0
2020-11-03 11:10:00,76.51,76.55,76.29,76.41,303126.0,76.51,76.55,76.29,76.41,303126.0
2020-11-03 11:15:00,76.42,76.52,76.31,76.47,290147.0,76.42,76.52,76.31,76.47,290147.0
2020-11-03 11:20:00,76.48,76.61,76.47,76.51,330584.0,76.48,76.61,76.47,76.51,330584.0
2020-11-03 11:25:00,76.52,76.54,76.12,76.18,504846.0,76.52,76.54,76.12,76.18,504846.0
2020-11-03 11:30:00,76.18,76.36,76.12,76.33,336551.0,76.18,76.36,76.12,76.33,336551.0
2020-11-03 11:35:00,76.32,76.42,76.26,76.39,246193.0,76.32,76.42,76.26,76.39,246193.0
2020-11-03 11:40:00,76.39,76.41,76.28,76.35,228010.0,76.39,76.41,76.28,76.35,228010.0
2020-11-03 11:45:00,76.36,76.47,76.28,76.38,222740.0,76.36,76.47,76.28,76.38,222740.0
2020-11-03 11:50:00,76.38,76.42,76.25,76.28,395654.0,76.38,76.42,76.25,76.28,395654.0
2020-11-03 11:55:00,76.27,76.34,76.12,76.32,387347.0,76.27,76.34,76.12,76.32,387347.0
2020-11-03 12:00:00,76.33,76.38,76.21,76.26,267093.0,76.33,76.38,76.21,76.26,267093.0
2020-11-03 12:05:00,76.26,76.32,76.17,76.3,223688.0,76.26,76.32,76.17,76.3,223688.0
2020-11-03 12:10:00,76.3,76.5,76.28,76.46,315741.0,76.3,76.5,76.28,76.46,315741.0
2020-11-03 12:15:00,76.46,76.58,76.42,76.49,395061.0,76.46,76.58,76.42,76.49,395061.0
2020-11-03 12:20:00,76.5,76.65,76.44,76.6,315283.0,76.5,76.65,76.44,76.6,315283.0
2020-11-03 12:25:00,76.61,76.7,76.55,76.62,384032.0,76.61,76.7,76.55,76.62,384032.0
2020-11-03 12:30:00,76.62,76.67,76.55,76.61,262143.0,76.62,76.67,76.55,76.61,262143.0
2020-11-03 12:35:00,76.6,76.61,76.51,76.58,197340.0,76.6,76.61,76.51,76.58,197340.0
2020-11-03 12:40:00,76.58,76.66,76.52,76.55,184010.0,76.58,76.66,76.52,76.55,184010.0
2020-11-03 12:45:00,76.56,76.63,76.45,76.59,219345.0,76.56,76.63,76.45,76.59,219345.0
2020-11-03 12:50:00,76.59,76.64,76.4,76.46,215222.0,76.59,76.64,76.4,76.46,215222.0
2020-11-03 12:55:00,76.45,76.5,76.34,76.43,244418.0,76.45,76.5,76.34,76.43,244418.0
2020-11-03 13:00:00,76.43,76.57,76.4,76.43,310859.0,76.43,76.57,76.4,76.43,310859.0
2020-11-03 13:05:00,76.43,76.43,76.35,76.41,206905.0,76.43,76.43,76.35,76.41,206905.0
2020-11-03 13:10:00,76.41,76.46,76.33,76.37,263612.0,76.41,76.46,76.33,76.37,263612.0
2020-11-03 13:15:00,76.37,76.39,76.25,76.31,250627.0,76.37,76.39,76.25,76.31,250627.0
2020-11-03 13:20:00,76.29,76.38,76.24,76.33,175869.0,76.29,76.38,76.24,76.33,175869.0
2020-11-03 13:25:00,76.33,76.36,76.23,76.35,153915.0,76.33,76.36,76.23,76.35,153915.0
2020-11-03 13:30:00,76.36,76.43,76.3,76.34,229230.0,76.36,76.43,76.3,76.34,229230.0
2020-11-03 13:35:00,76.34,76.37,76.17,76.2,328950.0,76.34,76.37,76.17,76.2,328950.0
2020-11-03 13:40:00,76.18,76.25,76.09,76.24,293202.0,76.18,76.25,76.09,76.24,293202.0
2020-11-03 13:45:00,76.23,76.24,76.0,76.03,282034.0,76.23,76.24,76.0,76.03,282034.0
2020-11-03 13:50:00,76.03,76.08,75.86,75.91,305779.0,76.03,76.08,75.86,75.91,305779.0
2020-11-03 13:55:00,75.91,75.98,75.84,75.91,292213.0,75.91,75.98,75.84,75.91,292213.0
2020-11-03 14:00:00,75.92,76.12,75.88,76.08,360127.0,75.92,76.12,75.88,76.08,360127.0
2020-11-03 14:05:00,76.08,76.1,75.94,75.98,291484.0,76.08,76.1,75.94,75.98,291484.0
2020-11-03 14:10:00,75.98,76.33,75.95,76.29,322547.0,75.98,76.33,75.95,76.29,322547.0
2020-11-03 14:15:00,76.29,76.37,76.19,76.28,508013.0,76.29,76.37,76.19,76.28,508013.0
2020-11-03 14:20:00,76.29,76.4,76.25,76.35,277013.0,76.29,76.4,76.25,76.35,277013.0
2020-11-03 14:25:00,76.34,76.42,76.23,76.27,203788.0,76.34,76.42,76.23,76.27,203788.0
2020-11-03 14:30:00,76.28,76.51,76.2,76.49,376732.0,76.28,76.51,76.2,76.49,376732.0
2020-11-03 14:35:00,76.47,76.52,76.4,76.46,180453.0,76.47,76.52,76.4,76.46,180453.0
2020-11-03 14:40:00,76.47,76.58,76.43,76.57,255941.0,76.47,76.58,76.43,76.57,255941.0
2020-11-03 14:45:00,76.56,76.63,76.51,76.6,256419.0,76.56,76.63,76.51,76.6,256419.0
2020-11-03 14:50:00,76.61,76.62,76.54,76.54,296971.0,76.61,76.62,76.54,76.54,296971.0
2020-11-03 14:55:00,76.54,76.6,76.47,76.47,295568.0,76.54,76.6,76.47,76.47,295568.0
2020-11-03 15:00:00,76.48,76.5,76.32,76.4,362227.0,76.48,76.5,76.32,76.4,362227.0
2020-11-03 15:05:00,76.41,76.49,76.38,76.42,234220.0,76.41,76.49,76.38,76.42,234220.0
2020-11-03 15:10:00,76.42,76.57,76.41,76.47,361840.0,76.42,76.57,76.41,76.47,361840.0
2020-11-03 15:15:00,76.49,76.56,76.46,76.54,266183.0,76.49,76.56,76.46,76.54,266183.0
2020-11-03 15:20:00,76.54,76.63,76.43,76.54,517348.0,76.54,76.63,76.43,76.54,517348.0
2020-11-03 15:25:00,76.54,76.76,76.52,76.76,705492.0,76.54,76.76,76.52,76.76,705492.0
2020-11-03 15:30:00,76.75,76.8,76.66,76.78,878535.0,76.75,76.8,76.66,76.78,878535.0
2020-11-03 15:35:00,76.78,76.85,76.68,76.83,712423.0,76.78,76.85,76.68,76.83,712423.0
2020-11-03 15:40:00,76.83,76.97,76.63,76.67,715650.0,76.83,76.97,76.63,76.67,715650.0
2020-11-03 15:45:00,76.67,76.74,76.56,76.59,828121.0,76.67,76.74,76.56,76.59,828121.0
2020-11-03 15:50:00,76.59,77.08,76.45,76.92,963510.0,76.59,77.08,76.45,76.92,963510.0
2020-11-03 15:55:00,76.92,76.98,76.56,76.57,1402861.0,76.92,76.98,76.56,76.57,1402861.0
2020-11-04 09:30:00,80.26,80.72,79.51,80.4,3973881.0,80.26,80.72,79.51,80.4,3973881.0
2020-11-04 09:35:00,80.41,80.46,79.16,79.48,1966981.0,80.41,80.46,79.16,79.48,1966981.0
2020-11-04 09:40:00,79.5,79.87,79.1,79.84,1606640.0,79.5,79.87,79.1,79.84,1606640.0
2020-11-04 09:45:00,79.83,79.85,79.18,79.21,1379091.0,79.83,79.85,79.18,79.21,1379091.0
2020-11-04 09:50:00,79.21,79.5,79.03,79.18,1110622.0,79.21,79.5,79.03,79.18,1110622.0
2020-11-04 09:55:00,79.18,80.05,78.97,80.05,1807919.0,79.18,80.05,78.97,80.05,1807919.0
2020-11-04 10:00:00,80.05,80.6,80.0,80.57,2533017.0,80.05,80.6,80.0,80.57,2533017.0
2020-11-04 10:05:00,80.57,80.8,80.41,80.57,1912168.0,80.57,80.8,80.41,80.57,1912168.0
2020-11-04 10:10:00,80.58,80.69,80.41,80.64,1232958.0,80.58,80.69,80.41,80.64,1232958.0
2020-11-04 10:15:00,80.65,81.12,80.46,80.89,1437181.0,80.65,81.12,80.46,80.89,1437181.0
2020-11-04 10:20:00,80.89,81.14,80.71,80.85,864386.0,80.89,81.14,80.71,80.85,864386.0
2020-11-04 10:25:00,80.84,81.11,80.69,80.92,844850.0,80.84,81.11,80.69,80.92,844850.0
2020-11-04 10:30:00,80.94,81.04,80.79,80.91,735783.0,80.94,81.04,80.79,80.91,735783.0
2020-11-04 10:35:00,80.91,80.97,80.28,80.32,903027.0,80.91,80.97,80.28,80.32,903027.0
2020-11-04 10:40:00,80.33,80.45,80.28,80.3,507566.0,80.33,80.45,80.28,80.3,507566.0
2020-11-04 10:45:00,80.3,80.36,79.93,80.23,879783.0,80.3,80.36,79.93,80.23,879783.0
2020-11-04 10:50:00,80.23,80.47,80.12,80.39,664751.0,80.23,80.47,80.12,80.39,664751.0
2020-11-04 10:55:00,80.38,80.44,80.22,80.32,464741.0,80.38,80.44,80.22,80.32,464741.0
2020-11-04 11:00:00,80.32,80.36,80.12,80.14,445145.0,80.32,80.36,80.12,80.14,445145.0
2020-11-04 11:05:00,80.14,80.27,80.05,80.24,419341.0,80.14,80.27,80.05,80.24,419341.0
2020-11-04 11:10:00,80.23,80.39,80.19,80.27,410062.0,80.23,80.39,80.19,80.27,410062.0
2020-11-04 11:15:00,80.28,80.32,79.95,80.03,826397.0,80.28,80.32,79.95,80.03,826397.0
2020-11-04 11:20:00,80.03,80.36,79.99,80.17,449265.0,80.03,80.36,79.99,80.17,449265.0
2020-11-04 11:25:00,80.16,80.19,79.92,80.15,526660.0,80.16,80.19,79.92,80.15,526660.0
2020-11-04 11:30:00,80.15,80.37,80.12,80.28,455618.0,80.15,80.37,80.12,80.28,455618.0
2020-11-04 11:35:00,80.28,80.45,80.24,80.41,424596.0,80.28,80.45,80.24,80.41,424596.0
2020-11-04 11:40:00,80.41,80.48,80.14,80.43,315877.0,80.41,80.48,80.14,80.43,315877.0
2020-11-04 11:45:00,80.45,80.7,80.45,80.56,389355.0,80.45,80.7,80.45,80.56,389355.0
2020-11-04 11:50:00,80.55,80.68,80.47,80.55,454601.0,80.55,80.68,80.47,80.55,454601.0
2020-11-04 11:55:00,80.54,80.68,80.4,80.44,454680.0,80.54,80.68,80.4,80.44,454680.0
2020-11-04 12:00:00,80.43,80.51,80.36,80.38,236589.0,80.43,80.51,80.36,80.38,236589.0
2020-11-04 12:05:00,80.37,80.4,80.22,80.27,487849.0,80.37,80.4,80.22,80.27,487849.0
2020-11-04 12:10:00,80.28,80.62,80.19,80.6,443363.0,80.28,80.62,80.19,80.6,443363.0
2020-11-04 12:15:00,80.61,81.1,80.6,81.03,873185.0,80.61,81.1,80.6,81.03,873185.0
2020-11-04 12:20:00,81.04,81.3,80.98,81.22,1000582.0,81.04,81.3,80.98,81.22,1000582.0
2020-11-04 12:25:00,81.21,81.27,81.03,81.15,658880.0,81.21,81.27,81.03,81.15,658880.0
2020-11-04 12:30:00,81.15,81.4,81.13,81.4,637967.0,81.15,81.4,81.13,81.4,637967.0
2020-11-04 12:35:00,81.4,81.42,81.19,81.31,494965.0,81.4,81.42,81.19,81.31,494965.0
2020-11-04 12:40:00,81.32,81.47,81.32,81.42,676883.0,81.32,81.47,81.32,81.42,676883.0
2020-11-04 12:45:00,81.43,81.57,81.3,81.36,608585.0,81.43,81.57,81.3,81.36,608585.0
2020-11-04 12:50:00,81.35,81.37,81.21,81.27,280600.0,81.35,81.37,81.21,81.27,280600.0
2020-11-04 12:55:00,81.27,81.32,81.22,81.26,197581.0,81.27,81.32,81.22,81.26,197581.0
2020-11-04 13:00:00,81.26,81.31,81.01,81.06,364831.0,81.26,81.31,81.01,81.06,364831.0
2020-11-04 13:05:00,81.07,81.12,80.86,81.0,454536.0,81.07,81.12,80.86,81.0,454536.0
2020-11-04 13:10:00,81.0,81.2,80.92,81.15,455966.0,81.0,81.2,80.92,81.15,455966.0
2020-11-04 13:15:00,81.15,81.37,81.11,81.32,548266.0,81.15,81.37,81.11,81.32,548266.0
2020-11-04 13:20:00,81.32,81.47,81.24,81.47,387007.0,81.32,81.47,81.24,81.47,387007.0
2020-11-04 13:25:00,81.46,81.55,81.38,81.55,517467.0,81.46,81.55,81.38,81.55,517467.0
2020-11-04 13:30:00,81.55,81.69,81.43,81.64,436171.0,81.55,81.69,81.43,81.64,436171.0
2020-11-04 13:35:00,81.65,81.73,81.57,81.58,537718.0,81.65,81.73,81.57,81.58,537718.0
2020-11-04 13:40:00,81.59,81.68,81.29,81.39,554995.0,81.59,81.68,81.29,81.39,554995.0
2020-11-04 13:45:00,81.4,81.58,81.23,81.3,414615.0,81.4,81.58,81.23,81.3,414615.0
2020-11-04 13:50:00,81.3,81.39,81.23,81.34,363940.0,81.3,81.39,81.23,81.34,363940.0
2020-11-04 13:55:00,81.34,81.54,81.22,81.53,403807.0,81.34,81.54,81.22,81.53,403807.0
2020-11-04 14:00:00,81.54,81.63,81.37,81.42,564523.0,81.54,81.63,81.37,81.42,564523.0
2020-11-04 14:05:00,81.42,81.47,81.33,81.37,356662.0,81.42,81.47,81.33,81.37,356662.0
2020-11-04 14:10:00,81.39,81.44,81.28,81.33,318167.0,81.39,81.44,81.28,81.33,318167.0
2020-11-04 14:15:00,81.35,81.39,81.2,81.38,324096.0,81.35,81.39,81.2,81.38,324096.0
2020-11-04 14:20:00,81.39,81.78,81.37,81.74,471773.0,81.39,81.78,81.37,81.74,471773.0
2020-11-04 14:25:00,81.74,81.79,81.63,81.73,346052.0,81.74,81.79,81.63,81.73,346052.0
2020-11-04 14:30:00,81.73,81.77,81.52,81.71,359307.0,81.73,81.77,81.52,81.71,359307.0
2020-11-04 14:35:00,81.72,81.85,81.71,81.82,504553.0,81.72,81.85,81.71,81.82,504553.0
2020-11-04 14:40:00,81.81,81.85,81.54,81.65,481333.0,81.81,81.85,81.54,81.65,481333.0
2020-11-04 14:45:00,81.65,81.68,81.52,81.56,430378.0,81.65,81.68,81.52,81.56,430378.0
2020-11-04 14:50:00,81.55,81.67,81.55,81.61,311808.0,81.55,81.67,81.55,81.61,311808.0
2020-11-04 14:55:00,81.62,81.68,81.52,81.59,390358.0,81.62,81.68,81.52,81.59,390358.0
2020-11-04 15:00:00,81.6,81.67,81.37,81.37,560783.0,81.6,81.67,81.37,81.37,560783.0
2020-11-04 15:05:00,81.37,81.53,81.25,81.52,452370.0,81.37,81.53,81.25,81.52,452370.0
2020-11-04 15:10:00,81.53,81.59,81.38,81.58,338305.0,81.53,81.59,81.38,81.58,338305.0
2020-11-04 15:15:00,81.58,81.58,81.21,81.23,364796.0,81.58,81.58,81.21,81.23,364796.0
2020-11-04 15:20:00,81.23,81.27,81.1,81.26,541412.0,81.23,81.27,81.1,81.26,541412.0
2020-11-04 15:25:00,81.27,81.35,80.94,80.98,506312.0,81.27,81.35,80.94,80.98,506312.0
2020-11-04 15:30:00,80.99,81.24,80.9,81.14,614280.0,80.99,81.24,80.9,81.14,614280.0
2020-11-04 15:35:00,81.13,81.26,81.08,81.23,502601.0,81.13,81.26,81.08,81.23,502601.0
2020-11-04 15:40:00,81.23,81.25,81.01,81.06,372246.0,81.23,81.25,81.01,81.06,372246.0
2020-11-04 15:45:00,81.06,81.29,80.99,81.04,632721.0,81.06,81.29,80.99,81.04,632721.0
2020-11-04 15:50:00,81.03,81.57,80.97,81.53,1060062.0,81.03,81.57,80.97,81.53,1060062.0
2020-11-04 15:55:00,81.53,81.53,81.27,81.37,1287545.0,81.53,81.53,81.27,81.37,1287545.0
2020-11-05 09:30:00,83.27,83.5,82.31,82.44,2470140.0,83.27,83.5,82.31,82.44,2470140.0
2020-11-05 09:35:00,82.44,82.99,82.29,82.65,1295456.0,82.44,82.99,82.29,82.65,1295456.0
2020-11-05 09:40:00,82.65,82.71,82.24,82.28,1128374.0,82.65,82.71,82.24,82.28,1128374.0
2020-11-05 09:45:00,82.25,82.76,82.2,82.71,906684.0,82.25,82.76,82.2,82.71,906684.0
2020-11-05 09:50:00,82.7,83.27,82.57,83.06,1229820.0,82.7,83.27,82.57,83.06,1229820.0
2020-11-05 09:55:00,83.06,83.24,82.99,83.04,808031.0,83.06,83.24,82.99,83.04,808031.0
2020-11-05 10:00:00,83.06,83.48,82.97,83.39,860730.0,83.06,83.48,82.97,83.39,860730.0
2020-11-05 10:05:00,83.38,83.41,83.17,83.26,630467.0,83.38,83.41,83.17,83.26,630467.0
2020-11-05 10:10:00,83.27,83.44,82.67,82.75,954455.0,83.27,83.44,82.67,82.75,954455.0
2020-11-05 10:15:00,82.75,82.94,82.71,82.8,472073.0,82.75,82.94,82.71,82.8,472073.0
2020-11-05 10:20:00,82.8,82.8,82.23,82.26,894507.0,82.8,82.8,82.23,82.26,894507.0
2020-11-05 10:25:00,82.27,82.28,81.91,82.16,1160530.0,82.27,82.28,81.91,82.16,1160530.0
2020-11-05 10:30:00,82.17,82.35,82.02,82.25,628166.0,82.17,82.35,82.02,82.25,628166.0
2020-11-05 10:35:00,82.25,82.43,82.01,82.03,598766.0,82.25,82.43,82.01,82.03,598766.0
2020-11-05 10:40:00,82.02,82.31,81.93,82.17,433990.0,82.02,82.31,81.93,82.17,433990.0
2020-11-05 10:45:00,82.17,82.22,81.85,82.09,623741.0,82.17,82.22,81.85,82.09,623741.0
2020-11-05 10:50:00,82.11,82.12,81.9,81.99,467460.0,82.11,82.12,81.9,81.99,467460.0
2020-11-05 10:55:00,81.98,82.27,81.97,82.26,502131.0,81.98,82.27,81.97,82.26,502131.0
2020-11-05 11:00:00,82.26,82.33,82.15,82.25,509639.0,82.26,82.33,82.15,82.25,509639.0
2020-11-05 11:05:00,82.26,82.3,81.88,81.92,397038.0,82.26,82.3,81.88,81.92,397038.0
2020-11-05 11:10:00,81.91,82.16,81.89,82.13,334699.0,81.91,82.16,81.89,82.13,334699.0
2020-11-05 11:15:00,82.13,82.2,82.0,82.15,293114.0,82.13,82.2,82.0,82.15,293114.0
2020-11-05 11:20:00,82.16,82.21,81.99,82.17,337747.0,82.16,82.21,81.99,82.17,337747.0
2020-11-05 11:25:00,82.16,82.39,82.15,82.39,410557.0,82.16,82.39,82.15,82.39,410557.0
2020-11-05 11:30:00,82.39,82.46,82.36,82.37,402012.0,82.39,82.46,82.36,82.37,402012.0
2020-11-05 11:35:00,82.38,82.39,81.95,82.04,466038.0,82.38,82.39,81.95,82.04,466038.0
2020-11-05 11:40:00,82.04,82.21,81.96,82.12,387994.0,82.04,82.21,81.96,82.12,387994.0
2020-11-05 11:45:00,82.11,82.32,82.1,82.15,246592.0,82.11,82.32,82.1,82.15,246592.0
2020-11-05 11:50:00,82.15,82.18,81.94,82.03,376342.0,82.15,82.18,81.94,82.03,376342.0
2020-11-05 11:55:00,82.04,82.08,81.92,82.03,334355.0,82.04,82.08,81.92,82.03,334355.0
2020-11-05 12:00:00,82.05,82.38,82.05,82.3,372457.0,82.05,82.38,82.05,82.3,372457.0
2020-11-05 12:05:00,82.3,82.42,82.17,82.41,326161.0,82.3,82.42,82.17,82.41,326161.0
2020-11-05 12:10:00,82.42,82.61,82.41,82.55,425573.0,82.42,82.61,82.41,82.55,425573.0
2020-11-05 12:15:00,82.55,82.64,82.36,82.46,382115.0,82.55,82.64,82.36,82.46,382115.0
2020-11-05 12:20:00,82.47,82.59,82.34,82.46,344300.0,82.47,82.59,82.34,82.46,344300.0
2020-11-05 12:25:00,82.46,82.67,82.46,82.59,386067.0,82.46,82.67,82.46,82.59,386067.0
2020-11-05 12:30:00,82.61,82.62,82.21,82.25,417319.0,82.61,82.62,82.21,82.25,417319.0
2020-11-05 12:35:00,82.25,82.49,82.22,82.45,293570.0,82.25,82.49,82.22,82.45,293570.0
2020-11-05 12:40:00,82.45,82.57,82.25,82.34,286485.0,82.45,82.57,82.25,82.34,286485.0
2020-11-05 12:45:00,82.35,82.5,82.35,82.44,188960.0,82.35,82.5,82.35,82.44,188960.0
2020-11-05 12:50:00,82.44,82.51,82.4,82.42,186130.0,82.44,82.51,82.4,82.42,186130.0
2020-11-05 12:55:00,82.42,82.47,82.29,82.34,132766.0,82.42,82.47,82.29,82.34,132766.0
2020-11-05 13:00:00,82.35,82.58,82.31,82.48,341900.0,82.35,82.58,82.31,82.48,341900.0
2020-11-05 13:05:00,82.49,82.54,82.41,82.49,206987.0,82.49,82.54,82.41,82.49,206987.0
2020-11-05 13:10:00,82.5,82.52,82.36,82.4,181281.0,82.5,82.52,82.36,82.4,181281.0
2020-11-05 13:15:00,82.4,82.4,82.28,82.31,198932.0,82.4,82.4,82.28,82.31,198932.0
2020-11-05 13:20:00,82.31,82.33,82.17,82.23,309287.0,82.31,82.33,82.17,82.23,309287.0
2020-11-05 13:25:00,82.23,82.28,82.17,82.2,131406.0,82.23,82.28,82.17,82.2,131406.0
2020-11-05 13:30:00,82.21,82.23,82.0,82.0,197995.0,82.21,82.23,82.0,82.0,197995.0
2020-11-05 13:35:00,82.01,82.1,81.98,82.03,304439.0,82.01,82.1,81.98,82.03,304439.0
2020-11-05 13:40:00,82.03,82.19,81.98,82.13,302749.0,82.03,82.19,81.98,82.13,302749.0
2020-11-05 13:45:00,82.13,82.21,82.08,82.16,236283.0,82.13,82.21,82.08,82.16,236283.0
2020-11-05 13:50:00,82.17,82.28,82.11,82.19,240753.0,82.17,82.28,82.11,82.19,240753.0
2020-11-05 13:55:00,82.19,82.25,82.16,82.19,151769.0,82.19,82.25,82.16,82.19,151769.0
2020-11-05 14:00:00,82.19,82.38,82.16,82.34,356244.0,82.19,82.38,82.16,82.34,356244.0
2020-11-05 14:05:00,82.34,82.36,82.21,82.32,269339.0,82.34,82.36,82.21,82.32,269339.0
2020-11-05 14:10:00,82.32,82.42,82.3,82.36,332758.0,82.32,82.42,82.3,82.36,332758.0
2020-11-05 14:15:00,82.36,82.42,82.32,82.38,184978.0,82.36,82.42,82.32,82.38,184978.0
2020-11-05 14:20:00,82.38,82.47,82.34,82.47,225571.0,82.38,82.47,82.34,82.47,225571.0
2020-11-05 14:25:00,82.46,82.62,82.46,82.6,318526.0,82.46,82.62,82.46,82.6,318526.0
2020-11-05 14:30:00,82.62,82.66,82.55,82.61,235770.0,82.62,82.66,82.55,82.61,235770.0
2020-11-05 14:35:00,82.6,82.71,82.51,82.69,383693.0,82.6,82.71,82.51,82.69,383693.0
2020-11-05 14:40:00,82.7,82.82,82.66,82.74,451019.0,82.7,82.82,82.66,82.74,451019.0
2020-11-05 14:45:00,82.74,82.82,82.7,82.77,355880.0,82.74,82.82,82.7,82.77,355880.0
2020-11-05 14:50:00,82.75,82.76,82.61,82.73,372460.0,82.75,82.76,82.61,82.73,372460.0
2020-11-05 14:55:00,82.72,83.0,82.61,83.0,782281.0,82.72,83.0,82.61,83.0,782281.0
2020-11-05 15:00:00,82.99,83.08,82.96,82.99,582938.0,82.99,83.08,82.96,82.99,582938.0
2020-11-05 15:05:00,82.99,83.05,82.83,82.87,446328.0,82.99,83.05,82.83,82.87,446328.0
2020-11-05 15:10:00,82.87,83.0,82.81,82.86,325422.0,82.87,83.0,82.81,82.86,325422.0
2020-11-05 15:15:00,82.86,82.93,82.75,82.87,451391.0,82.86,82.93,82.75,82.87,451391.0
2020-11-05 15:20:00,82.88,82.89,82.75,82.77,291808.0,82.88,82.89,82.75,82.77,291808.0
2020-11-05 15:25:00,82.77,82.84,82.66,82.71,311706.0,82.77,82.84,82.66,82.71,311706.0
2020-11-05 15:30:00,82.73,82.85,82.62,82.66,409354.0,82.73,82.85,82.62,82.66,409354.0
2020-11-05 15:35:00,82.67,82.69,82.46,82.61,562487.0,82.67,82.69,82.46,82.61,562487.0
2020-11-05 15:40:00,82.61,82.85,82.59,82.73,641311.0,82.61,82.85,82.59,82.73,641311.0
2020-11-05 15:45:00,82.73,82.8,82.44,82.79,653053.0,82.73,82.8,82.44,82.79,653053.0
2020-11-05 15:50:00,82.78,82.99,82.74,82.96,1205016.0,82.78,82.99,82.74,82.96,1205016.0
2020-11-05 15:55:00,82.95,83.12,82.89,82.98,1492388.0,82.95,83.12,82.89,82.98,1492388.0
2020-11-06 09:30:00,83.52,84.64,83.5,84.53,2770927.0,83.52,84.64,83.5,84.53,2770927.0
2020-11-06 09:35:00,84.54,84.69,83.54,83.54,1842020.0,84.54,84.69,83.54,83.54,1842020.0
2020-11-06 09:40:00,83.55,83.71,82.96,83.02,1733145.0,83.55,83.71,82.96,83.02,1733145.0
2020-11-06 09:45:00,83.0,83.48,82.91,83.3,1273416.0,83.0,83.48,82.91,83.3,1273416.0
2020-11-06 09:50:00,83.3,83.38,82.88,83.15,885026.0,83.3,83.38,82.88,83.15,885026.0
2020-11-06 09:55:00,83.16,83.2,82.67,82.74,924457.0,83.16,83.2,82.67,82.74,924457.0
2020-11-06 10:00:00,82.75,83.14,82.74,83.09,762290.0,82.75,83.14,82.74,83.09,762290.0
2020-11-06 10:05:00,83.08,83.72,83.03,83.72,978266.0,83.08,83.72,83.03,83.72,978266.0
2020-11-06 10:10:00,83.72,84.18,83.71,84.11,1187313.0,83.72,84.18,83.71,84.11,1187313.0
2020-11-06 10:15:00,84.1,84.37,84.09,84.28,846116.0,84.1,84.37,84.09,84.28,846116.0
2020-11-06 10:20:00,84.28,84.37,84.15,84.17,747246.0,84.28,84.37,84.15,84.17,747246.0
2020-11-06 10:25:00,84.17,84.48,84.08,84.4,864083.0,84.17,84.48,84.08,84.4,864083.0
2020-11-06 10:30:00,84.4,84.47,84.11,84.19,513143.0,84.4,84.47,84.11,84.19,513143.0
2020-11-06 10:35:00,84.2,84.35,83.99,84.05,504009.0,84.2,84.35,83.99,84.05,504009.0
2020-11-06 10:40:00,84.05,84.23,83.88,84.21,547769.0,84.05,84.23,83.88,84.21,547769.0
2020-11-06 10:45:00,84.22,84.34,83.97,84.12,384717.0,84.22,84.34,83.97,84.12,384717.0
2020-11-06 10:50:00,84.12,84.49,84.0,84.47,496968.0,84.12,84.49,84.0,84.47,496968.0
2020-11-06 10:55:00,84.47,84.5,83.96,84.09,709350.0,84.47,84.5,83.96,84.09,709350.0
2020-11-06 11:00:00,84.09,84.53,84.0,84.51,649844.0,84.09,84.53,84.0,84.51,649844.0
2020-11-06 11:05:00,84.51,84.81,84.31,84.8,683008.0,84.51,84.81,84.31,84.8,683008.0
2020-11-06 11:10:00,84.79,84.8,84.14,84.18,507128.0,84.79,84.8,84.14,84.18,507128.0
2020-11-06 11:15:00,84.19,84.33,84.01,84.3,503887.0,84.19,84.33,84.01,84.3,503887.0
2020-11-06 11:20:00,84.29,84.29,84.13,84.23,301942.0,84.29,84.29,84.13,84.23,301942.0
2020-11-06 11:25:00,84.23,84.36,84.08,84.34,412071.0,84.23,84.36,84.08,84.34,412071.0
2020-11-06 11:30:00,84.34,84.59,84.31,84.47,538976.0,84.34,84.59,84.31,84.47,538976.0
2020-11-06 11:35:00,84.47,84.56,84.41,84.51,279131.0,84.47,84.56,84.41,84.51,279131.0
2020-11-06 11:40:00,84.52,84.75,84.49,84.71,434647.0,84.52,84.75,84.49,84.71,434647.0
2020-11-06 11:45:00,84.7,84.96,84.63,84.88,638813.0,84.7,84.96,84.63,84.88,638813.0
2020-11-06 11:50:00,84.87,85.13,84.8,85.04,896646.0,84.87,85.13,84.8,85.04,896646.0
2020-11-06 11:55:00,85.04,85.06,84.79,84.9,546000.0,85.04,85.06,84.79,84.9,546000.0
2020-11-06 12:00:00,84.9,85.04,84.84,84.98,302107.0,84.9,85.04,84.84,84.98,302107.0
2020-11-06 12:05:00,84.97,85.02,84.87,84.97,265847.0,84.97,85.02,84.87,84.97,265847.0
2020-11-06 12:10:00,84.97,85.14,84.83,84.87,411179.0,84.97,85.14,84.83,84.87,411179.0
2020-11-06 12:15:00,84.87,84.91,84.65,84.72,357519.0,84.87,84.91,84.65,84.72,357519.0
2020-11-06 12:20:00,84.72,84.83,84.68,84.79,215458.0,84.72,84.83,84.68,84.79,215458.0
2020-11-06 12:25:00,84.79,84.81,84.62,84.7,208459.0,84.79,84.81,84.62,84.7,208459.0
2020-11-06 12:30:00,84.7,84.98,84.7,84.82,329787.0,84.7,84.98,84.7,84.82,329787.0
2020-11-06 12:35:00,84.83,84.83,84.63,84.73,304892.0,84.83,84.83,84.63,84.73,304892.0
2020-11-06 12:40:00,84.73,84.84,84.65,84.83,233300.0,84.73,84.84,84.65,84.83,233300.0
2020-11-06 12:45:00,84.82,85.04,84.72,85.01,740991.0,84.82,85.04,84.72,85.01,740991.0
2020-11-06 12:50:00,85.01,85.19,84.89,84.97,626994.0,85.01,85.19,84.89,84.97,626994.0
2020-11-06 12:55:00,84.96,85.23,84.96,85.22,504410.0,84.96,85.23,84.96,85.22,504410.0
2020-11-06 13:00:00,85.22,85.47,85.18,85.45,784102.0,85.22,85.47,85.18,85.45,784102.0
2020-11-06 13:05:00,85.45,85.48,85.29,85.41,463873.0,85.45,85.48,85.29,85.41,463873.0
2020-11-06 13:10:00,85.42,85.53,85.41,85.5,449853.0,85.42,85.53,85.41,85.5,449853.0
2020-11-06 13:15:00,85.5,85.56,85.25,85.26,476599.0,85.5,85.56,85.25,85.26,476599.0
2020-11-06 13:20:00,85.26,85.33,85.15,85.28,356283.0,85.26,85.33,85.15,85.28,356283.0
2020-11-06 13:25:00,85.28,85.38,85.24,85.3,353702.0,85.28,85.38,85.24,85.3,353702.0
2020-11-06 13:30:00,85.29,85.32,85.13,85.15,357298.0,85.29,85.32,85.13,85.15,357298.0
2020-11-06 13:35:00,85.17,85.39,85.14,85.33,288751.0,85.17,85.39,85.14,85.33,288751.0
2020-11-06 13:40:00,85.33,85.42,85.3,85.35,321177.0,85.33,85.42,85.3,85.35,321177.0
2020-11-06 13:45:00,85.36,85.54,85.36,85.46,446391.0,85.36,85.54,85.36,85.46,446391.0
2020-11-06 13:50:00,85.46,85.46,85.23,85.41,340810.0,85.46,85.46,85.23,85.41,340810.0
2020-11-06 13:55:00,85.41,85.46,85.3,85.31,304864.0,85.41,85.46,85.3,85.31,304864.0
2020-11-06 14:00:00,85.31,85.42,85.26,85.31,262658.0,85.31,85.42,85.26,85.31,262658.0
2020-11-06 14:05:00,85.32,85.48,85.28,85.48,296331.0,85.32,85.48,85.28,85.48,296331.0
2020-11-06 14:10:00,85.47,85.51,85.34,85.47,305447.0,85.47,85.51,85.34,85.47,305447.0
2020-11-06 14:15:00,85.47,85.49,85.32,85.33,233279.0,85.47,85.49,85.32,85.33,233279.0
2020-11-06 14:20:00,85.34,85.35,85.22,85.26,250902.0,85.34,85.35,85.22,85.26,250902.0
2020-11-06 14:25:00,85.25,85.32,85.15,85.18,343038.0,85.25,85.32,85.15,85.18,343038.0
2020-11-06 14:30:00,85.18,85.36,85.13,85.3,294297.0,85.18,85.36,85.13,85.3,294297.0
2020-11-06 14:35:00,85.3,85.4,85.25,85.28,213530.0,85.3,85.4,85.25,85.28,213530.0
2020-11-06 14:40:00,85.3,85.4,85.21,85.25,235496.0,85.3,85.4,85.21,85.25,235496.0
2020-11-06 14:45:00,85.25,85.3,85.2,85.3,285194.0,85.25,85.3,85.2,85.3,285194.0
2020-11-06 14:50:00,85.29,85.47,85.27,85.47,380373.0,85.29,85.47,85.27,85.47,380373.0
2020-11-06 14:55:00,85.47,85.54,85.4,85.53,425474.0,85.47,85.54,85.4,85.53,425474.0
2020-11-06 15:00:00,85.53,85.56,85.32,85.51,447649.0,85.53,85.56,85.32,85.51,447649.0
2020-11-06 15:05:00,85.51,85.79,85.51,85.77,678535.0,85.51,85.79,85.51,85.77,678535.0
2020-11-06 15:10:00,85.76,85.96,85.69,85.9,673292.0,85.76,85.96,85.69,85.9,673292.0
2020-11-06 15:15:00,85.9,85.95,85.72,85.81,459273.0,85.9,85.95,85.72,85.81,459273.0
2020-11-06 15:20:00,85.8,85.86,85.68,85.76,463648.0,85.8,85.86,85.68,85.76,463648.0
2020-11-06 15:25:00,85.76,85.91,85.66,85.88,437017.0,85.76,85.91,85.66,85.88,437017.0
2020-11-06 15:30:00,85.88,86.0,85.81,85.81,698157.0,85.88,86.0,85.81,85.81,698157.0
2020-11-06 15:35:00,85.81,85.81,85.65,85.77,567601.0,85.81,85.81,85.65,85.77,567601.0
2020-11-06 15:40:00,85.77,85.88,85.71,85.78,515291.0,85.77,85.88,85.71,85.78,515291.0
2020-11-06 15:45:00,85.78,86.08,85.72,86.04,974678.0,85.78,86.08,85.72,86.04,974678.0
2020-11-06 15:50:00,86.05,86.09,85.77,86.02,972550.0,86.05,86.09,85.77,86.02,972550.0
2020-11-06 15:55:00,86.01,86.01,85.8,85.87,1395162.0,86.01,86.01,85.8,85.87,1395162.0
2020-11-09 09:30:00,84.22,84.99,83.11,83.19,3242062.0,84.22,84.99,83.11,83.19,3242062.0
2020-11-09 09:35:00,83.16,83.6,82.77,83.32,1931731.0,83.16,83.6,82.77,83.32,1931731.0
2020-11-09 09:40:00,83.33,84.22,83.1,84.22,1462070.0,83.33,84.22,83.1,84.22,1462070.0
2020-11-09 09:45:00,84.21,84.65,84.03,84.48,1116699.0,84.21,84.65,84.03,84.48,1116699.0
2020-11-09 09:50:00,84.49,84.57,83.77,84.41,941567.0,84.49,84.57,83.77,84.41,941567.0
2020-11-09 09:55:00,84.39,84.48,84.01,84.21,701777.0,84.39,84.48,84.01,84.21,701777.0
2020-11-09 10:00:00,84.18,85.75,84.17,85.65,1418110.0,84.18,85.75,84.17,85.65,1418110.0
2020-11-09 10:05:00,85.64,85.7,85.25,85.62,966810.0,85.64,85.7,85.25,85.62,966810.0
2020-11-09 10:10:00,85.62,85.81,85.44,85.69,883805.0,85.62,85.81,85.44,85.69,883805.0
2020-11-09 10:15:00,85.69,86.46,85.4,86.39,1891432.0,85.69,86.46,85.4,86.39,1891432.0
2020-11-09 10:20:00,86.4,86.65,86.27,86.64,1343956.0,86.4,86.65,86.27,86.64,1343956.0
2020-11-09 10:25:00,86.64,87.05,86.38,86.61,1422663.0,86.64,87.05,86.38,86.61,1422663.0
2020-11-09 10:30:00,86.61,86.9,86.46,86.72,773593.0,86.61,86.9,86.46,86.72,773593.0
2020-11-09 10:35:00,86.73,87.04,86.11,86.3,1289876.0,86.73,87.04,86.11,86.3,1289876.0
2020-11-09 10:40:00,86.3,86.35,86.01,86.15,688293.0,86.3,86.35,86.01,86.15,688293.0
2020-11-09 10:45:00,86.15,86.21,85.51,85.56,913218.0,86.15,86.21,85.51,85.56,913218.0
2020-11-09 10:50:00,85.55,85.88,85.47,85.74,906247.0,85.55,85.88,85.47,85.74,906247.0
2020-11-09 10:55:00,85.74,86.0,85.4,85.88,619968.0,85.74,86.0,85.4,85.88,619968.0
2020-11-09 11:00:00,85.9,86.07,85.43,85.55,527035.0,85.9,86.07,85.43,85.55,527035.0
2020-11-09 11:05:00,85.55,85.58,84.86,85.01,1295968.0,85.55,85.58,84.86,85.01,1295968.0
2020-11-09 11:10:00,85.0,85.11,84.83,84.95,626844.0,85.0,85.11,84.83,84.95,626844.0
2020-11-09 11:15:00,84.96,85.41,84.91,85.37,597691.0,84.96,85.41,84.91,85.37,597691.0
2020-11-09 11:20:00,85.37,85.72,85.15,85.53,931269.0,85.37,85.72,85.15,85.53,931269.0
2020-11-09 11:25:00,85.52,85.67,85.44,85.58,421754.0,85.52,85.67,85.44,85.58,421754.0
2020-11-09 11:30:00,85.58,85.64,85.31,85.62,415990.0,85.58,85.64,85.31,85.62,415990.0
2020-11-09 11:35:00,85.63,86.09,85.55,85.98,763970.0,85.63,86.09,85.55,85.98,763970.0
2020-11-09 11:40:00,85.98,86.02,85.81,85.87,332543.0,85.98,86.02,85.81,85.87,332543.0
2020-11-09 11:45:00,85.86,85.89,85.4,85.41,298273.0,85.86,85.89,85.4,85.41,298273.0
2020-11-09 11:50:00,85.44,85.64,85.31,85.58,341528.0,85.44,85.64,85.31,85.58,341528.0
2020-11-09 11:55:00,85.6,85.7,85.34,85.52,291458.0,85.6,85.7,85.34,85.52,291458.0
2020-11-09 12:00:00,85.53,85.69,85.27,85.47,354715.0,85.53,85.69,85.27,85.47,354715.0
2020-11-09 12:05:00,85.47,85.73,85.34,85.45,356824.0,85.47,85.73,85.34,85.45,356824.0
2020-11-09 12:10:00,85.44,85.44,85.14,85.29,383355.0,85.44,85.44,85.14,85.29,383355.0
2020-11-09 12:15:00,85.3,85.42,85.22,85.25,297338.0,85.3,85.42,85.22,85.25,297338.0
2020-11-09 12:20:00,85.24,85.44,85.21,85.38,305419.0,85.24,85.44,85.21,85.38,305419.0
2020-11-09 12:25:00,85.37,85.53,85.24,85.33,309020.0,85.37,85.53,85.24,85.33,309020.0
2020-11-09 12:30:00,85.33,85.37,85.17,85.29,283532.0,85.33,85.37,85.17,85.29,283532.0
2020-11-09 12:35:00,85.28,85.42,85.2,85.3,269782.0,85.28,85.42,85.2,85.3,269782.0
2020-11-09 12:40:00,85.3,85.36,85.19,85.23,274041.0,85.3,85.36,85.19,85.23,274041.0
2020-11-09 12:45:00,85.23,85.37,85.1,85.15,332779.0,85.23,85.37,85.1,85.15,332779.0
2020-11-09 12:50:00,85.14,85.3,85.11,85.17,279468.0,85.14,85.3,85.11,85.17,279468.0
2020-11-09 12:55:00,85.18,85.61,85.13,85.61,341052.0,85.18,85.61,85.13,85.61,341052.0
2020-11-09 13:00:00,85.61,85.89,85.6,85.76,405655.0,85.61,85.89,85.6,85.76,405655.0
2020-11-09 13:05:00,85.77,85.87,85.64,85.72,206135.0,85.77,85.87,85.64,85.72,206135.0
2020-11-09 13:10:00,85.71,85.93,85.7,85.71,314464.0,85.71,85.93,85.7,85.71,314464.0
2020-11-09 13:15:00,85.72,85.72,85.51,85.52,278846.0,85.72,85.72,85.51,85.52,278846.0
2020-11-09 13:20:00,85.54,85.74,85.54,85.59,253186.0,85.54,85.74,85.54,85.59,253186.0
2020-11-09 13:25:00,85.6,85.68,85.42,85.58,221566.0,85.6,85.68,85.42,85.58,221566.0
2020-11-09 13:30:00,85.58,85.76,85.56,85.65,348082.0,85.58,85.76,85.56,85.65,348082.0
2020-11-09 13:35:00,85.65,85.84,85.62,85.79,261486.0,85.65,85.84,85.62,85.79,261486.0
2020-11-09 13:40:00,85.79,85.8,85.5,85.51,395024.0,85.79,85.8,85.5,85.51,395024.0
2020-11-09 13:45:00,85.52,85.74,85.47,85.68,272654.0,85.52,85.74,85.47,85.68,272654.0
2020-11-09 13:50:00,85.67,85.84,85.64,85.68,250769.0,85.67,85.84,85.64,85.68,250769.0
2020-11-09 13:55:00,85.68,86.1,85.58,86.05,459953.0,85.68,86.1,85.58,86.05,459953.0
2020-11-09 14:00:00,86.06,86.09,85.73,85.79,339424.0,86.06,86.09,85.73,85.79,339424.0
2020-11-09 14:05:00,85.78,85.93,85.71,85.79,197453.0,85.78,85.93,85.71,85.79,197453.0
2020-11-09 14:10:00,85.78,85.83,85.58,85.59,277271.0,85.78,85.83,85.58,85.59,277271.0
2020-11-09 14:15:00,85.59,85.64,85.33,85.38,471327.0,85.59,85.64,85.33,85.38,471327.0
2020-11-09 14:20:00,85.39,85.39,84.95,84.98,517562.0,85.39,85.39,84.95,84.98,517562.0
2020-11-09 14:25:00,84.98,85.06,84.84,84.86,431071.0,84.98,85.06,84.84,84.86,431071.0
2020-11-09 14:30:00,84.86,84.89,84.14,84.41,912682.0,84.86,84.89,84.14,84.41,912682.0
2020-11-09 14:35:00,84.4,84.77,84.35,84.67,409476.0,84.4,84.77,84.35,84.67,409476.0
2020-11-09 14:40:00,84.67,84.87,84.55,84.82,319018.0,84.67,84.87,84.55,84.82,319018.0
2020-11-09 14:45:00,84.82,84.87,84.67,84.75,230741.0,84.82,84.87,84.67,84.75,230741.0
2020-11-09 14:50:00,84.76,84.79,84.53,84.61,429620.0,84.76,84.79,84.53,84.61,429620.0
2020-11-09 14:55:00,84.59,84.8,84.58,84.77,239807.0,84.59,84.8,84.58,84.77,239807.0
2020-11-09 15:00:00,84.78,84.98,84.66,84.97,402703.0,84.78,84.98,84.66,84.97,402703.0
2020-11-09 15:05:00,84.97,85.05,84.82,84.96,349217.0,84.97,85.05,84.82,84.96,349217.0
2020-11-09 15:10:00,84.97,85.07,84.87,84.93,244551.0,84.97,85.07,84.87,84.93,244551.0
2020-11-09 15:15:00,84.94,85.09,84.91,84.94,427007.0,84.94,85.09,84.91,84.94,427007.0
2020-11-09 15:20:00,84.93,84.95,84.65,84.79,325377.0,84.93,84.95,84.65,84.79,325377.0
2020-11-09 15:25:00,84.76,84.86,84.38,84.42,477008.0,84.76,84.86,84.38,84.42,477008.0
2020-11-09 15:30:00,84.43,84.61,84.22,84.26,666222.0,84.43,84.61,84.22,84.26,666222.0
2020-11-09 15:35:00,84.27,84.32,84.02,84.23,700989.0,84.27,84.32,84.02,84.23,700989.0
2020-11-09 15:40:00,84.23,84.25,83.94,84.08,519064.0,84.23,84.25,83.94,84.08,519064.0
2020-11-09 15:45:00,84.09,84.2,83.83,83.91,516299.0,84.09,84.2,83.83,83.91,516299.0
2020-11-09 15:50:00,83.9,83.9,83.4,83.48,919746.0,83.9,83.9,83.4,83.48,919746.0
2020-11-09 15:55:00,83.47,83.54,83.07,83.08,1457753.0,83.47,83.54,83.07,83.08,1457753.0
2020-11-10 09:30:00,81.93,82.13,81.41,81.41,1816318.0,81.93,82.13,81.41,81.41,1816318.0
2020-11-10 09:35:00,81.43,81.62,80.45,80.46,1998914.0,81.43,81.62,80.45,80.46,1998914.0
2020-11-10 09:40:00,80.46,80.5,79.09,79.62,3021432.0,80.46,80.5,79.09,79.62,3021432.0
2020-11-10 09:45:00,79.63,79.78,78.93,79.67,1974098.0,79.63,79.78,78.93,79.67,1974098.0
2020-11-10 09:50:00,79.67,79.91,79.17,79.2,1329424.0,79.67,79.91,79.17,79.2,1329424.0
2020-11-10 09:55:00,79.2,79.41,79.0,79.08,1338429.0,79.2,79.41,79.0,79.08,1338429.0
2020-11-10 10:00:00,79.05,79.57,78.77,79.52,1602397.0,79.05,79.57,78.77,79.52,1602397.0
2020-11-10 10:05:00,79.52,79.67,78.97,79.19,929029.0,79.52,79.67,78.97,79.19,929029.0
2020-11-10 10:10:00,79.2,79.45,78.99,79.09,1008220.0,79.2,79.45,78.99,79.09,1008220.0
2020-11-10 10:15:00,79.09,79.25,78.86,78.92,736652.0,79.09,79.25,78.86,78.92,736652.0
2020-11-10 10:20:00,78.91,79.06,78.53,78.55,886570.0,78.91,79.06,78.53,78.55,886570.0
2020-11-10 10:25:00,78.55,78.64,78.29,78.3,811511.0,78.55,78.64,78.29,78.3,811511.0
2020-11-10 10:30:00,78.3,78.65,78.16,78.38,1002249.0,78.3,78.65,78.16,78.38,1002249.0
2020-11-10 10:35:00,78.39,78.59,77.91,77.97,886806.0,78.39,78.59,77.91,77.97,886806.0
2020-11-10 10:40:00,77.97,78.19,77.63,77.74,984170.0,77.97,78.19,77.63,77.74,984170.0
2020-11-10 10:45:00,77.74,78.1,77.66,78.05,979417.0,77.74,78.1,77.66,78.05,979417.0
2020-11-10 10:50:00,78.05,78.28,77.88,78.2,789988.0,78.05,78.28,77.88,78.2,789988.0
2020-11-10 10:55:00,78.19,78.36,78.01,78.33,683164.0,78.19,78.36,78.01,78.33,683164.0
2020-11-10 11:00:00,78.33,78.78,78.32,78.78,703326.0,78.33,78.78,78.32,78.78,703326.0
2020-11-10 11:05:00,78.76,78.84,78.62,78.77,733003.0,78.76,78.84,78.62,78.77,733003.0
2020-11-10 11:10:00,78.76,78.83,78.54,78.59,644120.0,78.76,78.83,78.54,78.59,644120.0
2020-11-10 11:15:00,78.59,78.63,78.3,78.35,561760.0,78.59,78.63,78.3,78.35,561760.0
2020-11-10 11:20:00,78.37,78.6,78.13,78.51,693832.0,78.37,78.6,78.13,78.51,693832.0
2020-11-10 11:25:00,78.52,78.96,78.5,78.89,867329.0,78.52,78.96,78.5,78.89,867329.0
2020-11-10 11:30:00,78.9,78.94,78.64,78.67,897577.0,78.9,78.94,78.64,78.67,897577.0
2020-11-10 11:35:00,78.65,78.78,78.53,78.65,487327.0,78.65,78.78,78.53,78.65,487327.0
2020-11-10 11:40:00,78.65,79.22,78.65,79.14,876458.0,78.65,79.22,78.65,79.14,876458.0
2020-11-10 11:45:00,79.14,79.23,79.07,79.09,510567.0,79.14,79.23,79.07,79.09,510567.0
2020-11-10 11:50:00,79.1,79.14,78.7,78.76,566806.0,79.1,79.14,78.7,78.76,566806.0
2020-11-10 11:55:00,78.77,79.15,78.66,78.75,629685.0,78.77,79.15,78.66,78.75,629685.0
2020-11-10 12:00:00,78.75,79.24,78.74,79.08,612461.0,78.75,79.24,78.74,79.08,612461.0
2020-11-10 12:05:00,79.11,79.46,78.87,79.24,893969.0,79.11,79.46,78.87,79.24,893969.0
2020-11-10 12:10:00,79.25,79.46,79.15,79.3,634533.0,79.25,79.46,79.15,79.3,634533.0
2020-11-10 12:15:00,79.3,79.37,79.05,79.23,469152.0,79.3,79.37,79.05,79.23,469152.0
2020-11-10 12:20:00,79.23,79.25,78.9,79.06,472867.0,79.23,79.25,78.9,79.06,472867.0
2020-11-10 12:25:00,79.07,79.09,78.7,78.82,441446.0,79.07,79.09,78.7,78.82,441446.0
2020-11-10 12:30:00,78.81,79.2,78.78,79.01,478258.0,78.81,79.2,78.78,79.01,478258.0
2020-11-10 12:35:00,79.0,79.01,78.75,78.83,376321.0,79.0,79.01,78.75,78.83,376321.0
2020-11-10 12:40:00,78.82,79.09,78.81,78.94,397433.0,78.82,79.09,78.81,78.94,397433.0
2020-11-10 12:45:00,78.96,79.28,78.85,79.17,413183.0,78.96,79.28,78.85,79.17,413183.0
2020-11-10 12:50:00,79.15,79.26,78.94,79.15,319715.0,79.15,79.26,78.94,79.15,319715.0
2020-11-10 12:55:00,79.16,79.27,79.06,79.12,283852.0,79.16,79.27,79.06,79.12,283852.0
2020-11-10 13:00:00,79.14,79.29,79.11,79.25,358643.0,79.14,79.29,79.11,79.25,358643.0
2020-11-10 13:05:00,79.25,79.31,79.07,79.13,445054.0,79.25,79.31,79.07,79.13,445054.0
2020-11-10 13:10:00,79.14,79.16,78.77,78.84,434702.0,79.14,79.16,78.77,78.84,434702.0
2020-11-10 13:15:00,78.85,78.87,78.69,78.72,439170.0,78.85,78.87,78.69,78.72,439170.0
2020-11-10 13:20:00,78.72,78.74,78.41,78.42,597769.0,78.72,78.74,78.41,78.42,597769.0
2020-11-10 13:25:00,78.41,78.52,78.31,78.5,541566.0,78.41,78.52,78.31,78.5,541566.0
2020-11-10 13:30:00,78.49,78.49,78.02,78.04,596734.0,78.49,78.49,78.02,78.04,596734.0
2020-11-10 13:35:00,78.04,78.47,78.0,78.34,684120.0,78.04,78.47,78.0,78.34,684120.0
2020-11-10 13:40:00,78.33,78.55,78.29,78.49,472114.0,78.33,78.55,78.29,78.49,472114.0
2020-11-10 13:45:00,78.49,78.52,78.27,78.45,426533.0,78.49,78.52,78.27,78.45,426533.0
2020-11-10 13:50:00,78.45,78.64,78.43,78.61,549582.0,78.45,78.64,78.43,78.61,549582.0
2020-11-10 13:55:00,78.61,78.61,78.37,78.45,382243.0,78.61,78.61,78.37,78.45,382243.0
2020-11-10 14:00:00,78.45,78.58,78.34,78.55,358037.0,78.45,78.58,78.34,78.55,358037.0
2020-11-10 14:05:00,78.55,78.82,78.53,78.73,399156.0,78.55,78.82,78.53,78.73,399156.0
2020-11-10 14:10:00,78.73,78.75,78.28,78.4,510702.0,78.73,78.75,78.28,78.4,510702.0
2020-11-10 14:15:00,78.4,78.46,78.23,78.32,341523.0,78.4,78.46,78.23,78.32,341523.0
2020-11-10 14:20:00,78.33,78.45,78.0,78.39,572839.0,78.33,78.45,78.0,78.39,572839.0
2020-11-10 14:25:00,78.4,78.56,77.97,78.1,812255.0,78.4,78.56,77.97,78.1,812255.0
2020-11-10 14:30:00,78.1,78.58,78.07,78.3,721463.0,78.1,78.58,78.07,78.3,721463.0
2020-11-10 14:35:00,78.3,78.63,78.11,78.58,516168.0,78.3,78.63,78.11,78.58,516168.0
2020-11-10 14:40:00,78.58,78.78,78.31,78.49,727402.0,78.58,78.78,78.31,78.49,727402.0
2020-11-10 14:45:00,78.48,78.61,78.29,78.4,545425.0,78.48,78.61,78.29,78.4,545425.0
2020-11-10 14:50:00,78.4,78.58,78.33,78.51,466507.0,78.4,78.58,78.33,78.51,466507.0
2020-11-10 14:55:00,78.5,78.57,78.28,78.31,406674.0,78.5,78.57,78.28,78.31,406674.0
2020-11-10 15:00:00,78.31,78.44,78.13,78.13,597129.0,78.31,78.44,78.13,78.13,597129.0
2020-11-10 15:05:00,78.14,78.27,78.01,78.04,485932.0,78.14,78.27,78.01,78.04,485932.0
2020-11-10 15:10:00,78.04,78.21,78.02,78.12,409629.0,78.04,78.21,78.02,78.12,409629.0
2020-11-10 15:15:00,78.12,78.5,78.08,78.44,432583.0,78.12,78.5,78.08,78.44,432583.0
2020-11-10 15:20:00,78.44,78.46,78.22,78.29,534093.0,78.44,78.46,78.22,78.29,534093.0
2020-11-10 15:25:00,78.3,78.42,78.18,78.36,430411.0,78.3,78.42,78.18,78.36,430411.0
2020-11-10 15:30:00,78.36,78.54,78.25,78.41,599088.0,78.36,78.54,78.25,78.41,599088.0
2020-11-10 15:35:00,78.42,78.44,78.06,78.13,528930.0,78.42,78.44,78.06,78.13,528930.0
2020-11-10 15:40:00,78.13,78.33,78.06,78.26,537986.0,78.13,78.33,78.06,78.26,537986.0
2020-11-10 15:45:00,78.25,78.33,78.1,78.2,600168.0,78.25,78.33,78.1,78.2,600168.0
2020-11-10 15:50:00,78.2,78.23,77.82,77.87,1312348.0,78.2,78.23,77.82,77.87,1312348.0
2020-11-10 15:55:00,77.86,78.09,77.8,78.01,1554748.0,77.86,78.09,77.8,78.01,1554748.0
2020-11-11 09:30:00,79.39,79.67,78.97,79.3,1939323.0,79.39,79.67,78.97,79.3,1939323.0
2020-11-11 09:35:00,79.29,80.02,79.26,79.98,1861945.0,79.29,80.02,79.26,79.98,1861945.0
2020-11-11 09:40:00,79.98,80.24,79.87,80.04,1475746.0,79.98,80.24,79.87,80.04,1475746.0
2020-11-11 09:45:00,80.04,80.17,79.71,79.95,1111585.0,80.04,80.17,79.71,79.95,1111585.0
2020-11-11 09:50:00,79.95,80.13,79.71,79.8,927563.0,79.95,80.13,79.71,79.8,927563.0
2020-11-11 09:55:00,79.8,80.06,79.44,79.56,890331.0,79.8,80.06,79.44,79.56,890331.0
2020-11-11 10:00:00,79.56,79.76,79.29,79.47,877124.0,79.56,79.76,79.29,79.47,877124.0
2020-11-11 10:05:00,79.48,79.65,79.33,79.55,760331.0,79.48,79.65,79.33,79.55,760331.0
2020-11-11 10:10:00,79.56,79.8,79.33,79.77,823311.0,79.56,79.8,79.33,79.77,823311.0
2020-11-11 10:15:00,79.77,79.84,79.38,79.4,814286.0,79.77,79.84,79.38,79.4,814286.0
2020-11-11 10:20:00,79.42,79.63,79.26,79.42,686188.0,79.42,79.63,79.26,79.42,686188.0
2020-11-11 10:25:00,79.43,79.7,79.29,79.69,706840.0,79.43,79.7,79.29,79.69,706840.0
2020-11-11 10:30:00,79.7,79.89,79.58,79.78,632055.0,79.7,79.89,79.58,79.78,632055.0
2020-11-11 10:35:00,79.8,79.91,79.45,79.48,529175.0,79.8,79.91,79.45,79.48,529175.0
2020-11-11 10:40:00,79.49,79.57,79.18,79.34,557849.0,79.49,79.57,79.18,79.34,557849.0
2020-11-11 10:45:00,79.34,79.4,79.13,79.23,448974.0,79.34,79.4,79.13,79.23,448974.0
2020-11-11 10:50:00,79.23,79.41,79.08,79.39,438335.0,79.23,79.41,79.08,79.39,438335.0
2020-11-11 10:55:00,79.39,79.46,79.27,79.34,348780.0,79.39,79.46,79.27,79.34,348780.0
2020-11-11 11:00:00,79.34,79.37,79.12,79.21,341302.0,79.34,79.37,79.12,79.21,341302.0
2020-11-11 11:05:00,79.2,79.34,79.05,79.26,341668.0,79.2,79.34,79.05,79.26,341668.0
2020-11-11 11:10:00,79.25,79.4,79.21,79.31,374172.0,79.25,79.4,79.21,79.31,374172.0
2020-11-11 11:15:00,79.31,79.56,79.2,79.54,363966.0,79.31,79.56,79.2,79.54,363966.0
2020-11-11 11:20:00,79.56,79.75,79.49,79.65,417519.0,79.56,79.75,79.49,79.65,417519.0
2020-11-11 11:25:00,79.65,79.78,79.6,79.66,372863.0,79.65,79.78,79.6,79.66,372863.0
2020-11-11 11:30:00,79.68,79.69,79.48,79.55,257588.0,79.68,79.69,79.48,79.55,257588.0
2020-11-11 11:35:00,79.55,79.77,79.46,79.77,198053.0,79.55,79.77,79.46,79.77,198053.0
2020-11-11 11:40:00,79.77,79.97,79.68,79.92,593518.0,79.77,79.97,79.68,79.92,593518.0
2020-11-11 11:45:00,79.92,80.23,79.84,80.21,701990.0,79.92,80.23,79.84,80.21,701990.0
2020-11-11 11:50:00,80.2,80.3,80.16,80.21,625984.0,80.2,80.3,80.16,80.21,625984.0
2020-11-11 11:55:00,80.2,80.29,80.06,80.25,342111.0,80.2,80.29,80.06,80.25,342111.0
2020-11-11 12:00:00,80.25,80.26,80.09,80.14,243355.0,80.25,80.26,80.09,80.14,243355.0
2020-11-11 12:05:00,80.15,80.39,80.13,80.26,396632.0,80.15,80.39,80.13,80.26,396632.0
2020-11-11 12:10:00,80.26,80.36,80.16,80.18,300759.0,80.26,80.36,80.16,80.18,300759.0
2020-11-11 12:15:00,80.19,80.26,80.03,80.14,341415.0,80.19,80.26,80.03,80.14,341415.0
2020-11-11 12:20:00,80.16,80.28,80.1,80.2,202637.0,80.16,80.28,80.1,80.2,202637.0
2020-11-11 12:25:00,80.2,80.23,80.0,80.07,223998.0,80.2,80.23,80.0,80.07,223998.0
2020-11-11 12:30:00,80.08,80.18,80.05,80.06,193524.0,80.08,80.18,80.05,80.06,193524.0
2020-11-11 12:35:00,80.07,80.07,79.93,80.03,258329.0,80.07,80.07,79.93,80.03,258329.0
2020-11-11 12:40:00,80.03,80.07,79.92,80.03,154312.0,80.03,80.07,79.92,80.03,154312.0
2020-11-11 12:45:00,80.03,80.18,80.03,80.14,232288.0,80.03,80.18,80.03,80.14,232288.0
2020-11-11 12:50:00,80.15,80.19,79.99,80.06,245813.0,80.15,80.19,79.99,80.06,245813.0
2020-11-11 12:55:00,80.05,80.06,79.87,80.01,223560.0,80.05,80.06,79.87,80.01,223560.0
2020-11-11 13:00:00,80.01,80.17,79.97,80.12,171617.0,80.01,80.17,79.97,80.12,171617.0
2020-11-11 13:05:00,80.12,80.24,80.08,80.2,174548.0,80.12,80.24,80.08,80.2,174548.0
2020-11-11 13:10:00,80.21,80.4,80.18,80.38,303019.0,80.21,80.4,80.18,80.38,303019.0
2020-11-11 13:15:00,80.39,80.53,80.36,80.46,480506.0,80.39,80.53,80.36,80.46,480506.0
2020-11-11 13:20:00,80.45,80.63,80.43,80.58,397579.0,80.45,80.63,80.43,80.58,397579.0
2020-11-11 13:25:00,80.58,80.6,80.4,80.49,291663.0,80.58,80.6,80.4,80.49,291663.0
2020-11-11 13:30:00,80.49,80.58,80.45,80.49,188714.0,80.49,80.58,80.45,80.49,188714.0
2020-11-11 13:35:00,80.49,80.84,80.46,80.83,388248.0,80.49,80.84,80.46,80.83,388248.0
2020-11-11 13:40:00,80.83,80.83,80.73,80.75,355561.0,80.83,80.83,80.73,80.75,355561.0
2020-11-11 13:45:00,80.75,80.77,80.62,80.67,305389.0,80.75,80.77,80.62,80.67,305389.0
2020-11-11 13:50:00,80.69,80.73,80.58,80.68,229782.0,80.69,80.73,80.58,80.68,229782.0
2020-11-11 13:55:00,80.69,80.73,80.54,80.69,314164.0,80.69,80.73,80.54,80.69,314164.0
2020-11-11 14:00:00,80.69,81.0,80.68,80.93,445567.0,80.69,81.0,80.68,80.93,445567.0
2020-11-11 14:05:00,80.92,81.14,80.91,81.06,525693.0,80.92,81.14,80.91,81.06,525693.0
2020-11-11 14:10:00,81.06,81.25,81.01,81.06,684693.0,81.06,81.25,81.01,81.06,684693.0
2020-11-11 14:15:00,81.07,81.09,80.86,80.96,512123.0,81.07,81.09,80.86,80.96,512123.0
2020-11-11 14:20:00,80.95,81.1,80.89,80.99,409833.0,80.95,81.1,80.89,80.99,409833.0
2020-11-11 14:25:00,80.98,81.01,80.8,80.88,455286.0,80.98,81.01,80.8,80.88,455286.0
2020-11-11 14:30:00,80.88,80.99,80.78,80.9,477125.0,80.88,80.99,80.78,80.9,477125.0
2020-11-11 14:35:00,80.91,81.09,80.86,81.06,267736.0,80.91,81.09,80.86,81.06,267736.0
2020-11-11 14:40:00,81.05,81.29,80.92,81.26,457257.0,81.05,81.29,80.92,81.26,457257.0
2020-11-11 14:45:00,81.26,81.27,81.03,81.08,406825.0,81.26,81.27,81.03,81.08,406825.0
2020-11-11 14:50:00,81.08,81.13,80.95,80.96,298118.0,81.08,81.13,80.95,80.96,298118.0
2020-11-11 14:55:00,80.95,81.19,80.9,81.09,398864.0,80.95,81.19,80.9,81.09,398864.0
2020-11-11 15:00:00,81.09,81.38,81.05,81.31,520353.0,81.09,81.38,81.05,81.31,520353.0
2020-11-11 15:05:00,81.3,81.4,81.2,81.34,370353.0,81.3,81.4,81.2,81.34,370353.0
2020-11-11 15:10:00,81.34,81.47,81.26,81.44,473688.0,81.34,81.47,81.26,81.44,473688.0
2020-11-11 15:15:00,81.44,81.44,81.24,81.37,322935.0,81.44,81.44,81.24,81.37,322935.0
2020-11-11 15:20:00,81.36,81.37,81.08,81.18,427619.0,81.36,81.37,81.08,81.18,427619.0
2020-11-11 15:25:00,81.18,81.34,81.14,81.33,475168.0,81.18,81.34,81.14,81.33,475168.0
2020-11-11 15:30:00,81.33,81.44,81.23,81.35,425691.0,81.33,81.44,81.23,81.35,425691.0
2020-11-11 15:35:00,81.36,81.44,81.25,81.36,417098.0,81.36,81.44,81.25,81.36,417098.0
2020-11-11 15:40:00,81.37,81.41,81.28,81.36,280689.0,81.37,81.41,81.28,81.36,280689.0
2020-11-11 15:45:00,81.34,81.36,81.25,81.34,532862.0,81.34,81.36,81.25,81.34,532862.0
2020-11-11 15:50:00,81.35,81.4,81.2,81.34,712650.0,81.35,81.4,81.2,81.34,712650.0
2020-11-11 15:55:00,81.33,81.34,81.22,81.27,963127.0,81.33,81.34,81.22,81.27,963127.0
2020-11-12 09:30:00,81.32,81.37,80.3,80.73,1379776.0,81.32,81.37,80.3,80.73,1379776.0
2020-11-12 09:35:00,80.76,81.64,80.48,81.51,1152993.0,80.76,81.64,80.48,81.51,1152993.0
2020-11-12 09:40:00,81.52,81.67,81.23,81.43,848490.0,81.52,81.67,81.23,81.43,848490.0
2020-11-12 09:45:00,81.44,81.59,80.85,80.92,921669.0,81.44,81.59,80.85,80.92,921669.0
2020-11-12 09:50:00,80.93,81.62,80.93,81.57,841075.0,80.93,81.62,80.93,81.57,841075.0
2020-11-12 09:55:00,81.56,81.59,81.22,81.46,530700.0,81.56,81.59,81.22,81.46,530700.0
2020-11-12 10:00:00,81.45,81.57,81.18,81.34,581014.0,81.45,81.57,81.18,81.34,581014.0
2020-11-12 10:05:00,81.34,81.47,81.1,81.37,463631.0,81.34,81.47,81.1,81.37,463631.0
2020-11-12 10:10:00,81.38,82.02,81.38,82.0,969396.0,81.38,82.02,81.38,82.0,969396.0
2020-11-12 10:15:00,82.0,82.2,81.85,82.07,692246.0,82.0,82.2,81.85,82.07,692246.0
2020-11-12 10:20:00,82.07,82.42,82.0,82.28,771883.0,82.07,82.42,82.0,82.28,771883.0
2020-11-12 10:25:00,82.29,82.6,82.1,82.51,966645.0,82.29,82.6,82.1,82.51,966645.0
2020-11-12 10:30:00,82.51,83.0,82.37,82.68,877910.0,82.51,83.0,82.37,82.68,877910.0
2020-11-12 10:35:00,82.68,82.83,82.47,82.49,583150.0,82.68,82.83,82.47,82.49,583150.0
2020-11-12 10:40:00,82.48,82.73,82.4,82.43,610278.0,82.48,82.73,82.4,82.43,610278.0
2020-11-12 10:45:00,82.43,82.49,82.27,82.4,423152.0,82.43,82.49,82.27,82.4,423152.0
2020-11-12 10:50:00,82.4,82.52,82.09,82.15,408073.0,82.4,82.52,82.09,82.15,408073.0
2020-11-12 10:55:00,82.16,82.31,82.13,82.21,343470.0,82.16,82.31,82.13,82.21,343470.0
2020-11-12 11:00:00,82.21,82.85,82.21,82.73,773691.0,82.21,82.85,82.21,82.73,773691.0
2020-11-12 11:05:00,82.73,82.8,82.46,82.63,516301.0,82.73,82.8,82.46,82.63,516301.0
2020-11-12 11:10:00,82.63,82.65,82.31,82.31,330794.0,82.63,82.65,82.31,82.31,330794.0
2020-11-12 11:15:00,82.3,82.49,82.16,82.43,309355.0,82.3,82.49,82.16,82.43,309355.0
2020-11-12 11:20:00,82.43,82.6,82.34,82.34,272566.0,82.43,82.6,82.34,82.34,272566.0
2020-11-12 11:25:00,82.35,82.56,82.23,82.53,227321.0,82.35,82.56,82.23,82.53,227321.0
2020-11-12 11:30:00,82.53,82.56,82.21,82.27,225763.0,82.53,82.56,82.21,82.27,225763.0
2020-11-12 11:35:00,82.29,82.41,82.28,82.31,205270.0,82.29,82.41,82.28,82.31,205270.0
2020-11-12 11:40:00,82.3,82.3,81.89,82.05,506620.0,82.3,82.3,81.89,82.05,506620.0
2020-11-12 11:45:00,82.04,82.23,82.0,82.05,323075.0,82.04,82.23,82.0,82.05,323075.0
2020-11-12 11:50:00,82.07,82.32,82.07,82.32,201839.0,82.07,82.32,82.07,82.32,201839.0
2020-11-12 11:55:00,82.31,82.44,82.29,82.37,237060.0,82.31,82.44,82.29,82.37,237060.0
2020-11-12 12:00:00,82.37,82.53,82.33,82.45,257679.0,82.37,82.53,82.33,82.45,257679.0
2020-11-12 12:05:00,82.45,82.48,82.26,82.29,170366.0,82.45,82.48,82.26,82.29,170366.0
2020-11-12 12:10:00,82.31,82.46,82.24,82.38,209803.0,82.31,82.46,82.24,82.38,209803.0
2020-11-12 12:15:00,82.37,82.43,82.23,82.25,329055.0,82.37,82.43,82.23,82.25,329055.0
2020-11-12 12:20:00,82.25,82.44,82.09,82.11,338070.0,82.25,82.44,82.09,82.11,338070.0
2020-11-12 12:25:00,82.12,82.17,81.98,82.05,363269.0,82.12,82.17,81.98,82.05,363269.0
2020-11-12 12:30:00,82.04,82.34,82.01,82.31,355279.0,82.04,82.34,82.01,82.31,355279.0
2020-11-12 12:35:00,82.32,82.43,82.25,82.31,222242.0,82.32,82.43,82.25,82.31,222242.0
2020-11-12 12:40:00,82.31,82.32,82.05,82.14,331929.0,82.31,82.32,82.05,82.14,331929.0
2020-11-12 12:45:00,82.15,82.19,81.86,81.87,477032.0,82.15,82.19,81.86,81.87,477032.0
2020-11-12 12:50:00,81.88,81.98,81.75,81.83,453541.0,81.88,81.98,81.75,81.83,453541.0
2020-11-12 12:55:00,81.83,81.86,81.65,81.76,366639.0,81.83,81.86,81.65,81.76,366639.0
2020-11-12 13:00:00,81.75,81.84,81.65,81.7,273756.0,81.75,81.84,81.65,81.7,273756.0
2020-11-12 13:05:00,81.72,82.03,81.71,82.02,582138.0,81.72,82.03,81.71,82.02,582138.0
2020-11-12 13:10:00,82.03,82.16,81.77,82.13,339052.0,82.03,82.16,81.77,82.13,339052.0
2020-11-12 13:15:00,82.13,82.23,82.04,82.14,392827.0,82.13,82.23,82.04,82.14,392827.0
2020-11-12 13:20:00,82.13,82.23,81.87,81.91,346651.0,82.13,82.23,81.87,81.91,346651.0
2020-11-12 13:25:00,81.92,81.97,81.74,81.8,434116.0,81.92,81.97,81.74,81.8,434116.0
2020-11-12 13:30:00,81.79,81.97,81.61,81.94,415845.0,81.79,81.97,81.61,81.94,415845.0
2020-11-12 13:35:00,81.94,82.12,81.91,82.07,307792.0,81.94,82.12,81.91,82.07,307792.0
2020-11-12 13:40:00,82.06,82.1,82.0,82.05,180545.0,82.06,82.1,82.0,82.05,180545.0
2020-11-12 13:45:00,82.05,82.07,81.83,81.9,232303.0,82.05,82.07,81.83,81.9,232303.0
2020-11-12 13:50:00,81.9,82.19,81.86,82.19,304360.0,81.9,82.19,81.86,82.19,304360.0
2020-11-12 13:55:00,82.18,82.19,82.11,82.11,206197.0,82.18,82.19,82.11,82.11,206197.0
2020-11-12 14:00:00,82.11,82.29,81.96,82.26,392651.0,82.11,82.29,81.96,82.26,392651.0
2020-11-12 14:05:00,82.27,82.3,82.05,82.06,266568.0,82.27,82.3,82.05,82.06,266568.0
2020-11-12 14:10:00,82.06,82.1,81.88,81.92,270321.0,82.06,82.1,81.88,81.92,270321.0
2020-11-12 14:15:00,81.91,81.95,81.86,81.92,271284.0,81.91,81.95,81.86,81.92,271284.0
2020-11-12 14:20:00,81.93,81.99,81.84,81.87,285648.0,81.93,81.99,81.84,81.87,285648.0
2020-11-12 14:25:00,81.89,82.0,81.85,81.88,233782.0,81.89,82.0,81.85,81.88,233782.0
2020-11-12 14:30:00,81.88,82.09,81.78,82.02,294416.0,81.88,82.09,81.78,82.02,294416.0
2020-11-12 14:35:00,82.03,82.08,81.96,82.06,280738.0,82.03,82.08,81.96,82.06,280738.0
2020-11-12 14:40:00,82.06,82.06,81.71,81.73,313224.0,82.06,82.06,81.71,81.73,313224.0
2020-11-12 14:45:00,81.71,81.75,81.61,81.69,303631.0,81.71,81.75,81.61,81.69,303631.0
2020-11-12 14:50:00,81.69,81.87,81.62,81.73,275988.0,81.69,81.87,81.62,81.73,275988.0
2020-11-12 14:55:00,81.73,81.82,81.62,81.64,211653.0,81.73,81.82,81.62,81.64,211653.0
2020-11-12 15:00:00,81.64,81.65,81.39,81.47,383078.0,81.64,81.65,81.39,81.47,383078.0
2020-11-12 15:05:00,81.46,81.61,81.41,81.59,253419.0,81.46,81.61,81.41,81.59,253419.0
2020-11-12 15:10:00,81.6,81.79,81.57,81.73,258284.0,81.6,81.79,81.57,81.73,258284.0
2020-11-12 15:15:00,81.73,81.82,81.68,81.71,301891.0,81.73,81.82,81.68,81.71,301891.0
2020-11-12 15:20:00,81.72,81.74,81.55,81.66,233819.0,81.72,81.74,81.55,81.66,233819.0
2020-11-12 15:25:00,81.67,81.73,81.53,81.61,214509.0,81.67,81.73,81.53,81.61,214509.0
2020-11-12 15:30:00,81.61,81.75,81.55,81.66,223964.0,81.61,81.75,81.55,81.66,223964.0
2020-11-12 15:35:00,81.66,81.79,81.57,81.78,246775.0,81.66,81.79,81.57,81.78,246775.0
2020-11-12 15:40:00,81.77,81.82,81.66,81.67,275772.0,81.77,81.82,81.66,81.67,275772.0
2020-11-12 15:45:00,81.67,81.82,81.6,81.8,473505.0,81.67,81.82,81.6,81.8,473505.0
2020-11-12 15:50:00,81.79,81.81,81.6,81.72,543716.0,81.79,81.81,81.6,81.72,543716.0
2020-11-12 15:55:00,81.73,81.85,81.7,81.82,750922.0,81.73,81.85,81.7,81.82,750922.0
2020-11-13 09:30:00,82.73,82.81,81.81,82.1,1412765.0,82.73,82.81,81.81,82.1,1412765.0
2020-11-13 09:35:00,82.09,82.45,81.76,82.23,1008990.0,82.09,82.45,81.76,82.23,1008990.0
2020-11-13 09:40:00,82.23,82.59,82.0,82.5,858712.0,82.23,82.59,82.0,82.5,858712.0
2020-11-13 09:45:00,82.51,82.57,82.06,82.17,659140.0,82.51,82.57,82.06,82.17,659140.0
2020-11-13 09:50:00,82.18,82.8,82.02,82.72,992694.0,82.18,82.8,82.02,82.72,992694.0
2020-11-13 09:55:00,82.73,83.11,82.64,82.82,911622.0,82.73,83.11,82.64,82.82,911622.0
2020-11-13 10:00:00,82.81,82.98,82.58,82.76,772559.0,82.81,82.98,82.58,82.76,772559.0
2020-11-13 10:05:00,82.76,82.97,82.51,82.54,505173.0,82.76,82.97,82.51,82.54,505173.0
2020-11-13 10:10:00,82.55,82.62,82.12,82.24,531190.0,82.55,82.62,82.12,82.24,531190.0
2020-11-13 10:15:00,82.25,82.43,82.07,82.31,434795.0,82.25,82.43,82.07,82.31,434795.0
2020-11-13 10:20:00,82.32,82.46,82.17,82.2,385017.0,82.32,82.46,82.17,82.2,385017.0
2020-11-13 10:25:00,82.2,82.47,82.12,82.39,340281.0,82.2,82.47,82.12,82.39,340281.0
2020-11-13 10:30:00,82.39,82.42,81.96,81.96,403004.0,82.39,82.42,81.96,81.96,403004.0
2020-11-13 10:35:00,81.96,82.05,81.76,81.81,547920.0,81.96,82.05,81.76,81.81,547920.0
2020-11-13 10:40:00,81.8,82.0,81.69,81.98,389640.0,81.8,82.0,81.69,81.98,389640.0
2020-11-13 10:45:00,81.99,82.06,81.8,81.88,321282.0,81.99,82.06,81.8,81.88,321282.0
2020-11-13 10:50:00,81.88,81.99,81.39,81.52,554522.0,81.88,81.99,81.39,81.52,554522.0
2020-11-13 10:55:00,81.52,81.54,80.87,81.05,595226.0,81.52,81.54,80.87,81.05,595226.0
2020-11-13 11:00:00,81.06,81.29,81.0,81.26,380828.0,81.06,81.29,81.0,81.26,380828.0
2020-11-13 11:05:00,81.28,81.43,81.03,81.05,430791.0,81.28,81.43,81.03,81.05,430791.0
2020-11-13 11:10:00,81.04,81.16,80.93,81.13,371553.0,81.04,81.16,80.93,81.13,371553.0
2020-11-13 11:15:00,81.13,81.48,81.12,81.37,292323.0,81.13,81.48,81.12,81.37,292323.0
2020-11-13 11:20:00,81.38,81.53,81.31,81.52,236340.0,81.38,81.53,81.31,81.52,236340.0
2020-11-13 11:25:00,81.52,81.54,81.16,81.25,293383.0,81.52,81.54,81.16,81.25,293383.0
2020-11-13 11:30:00,81.24,81.31,81.11,81.15,193985.0,81.24,81.31,81.11,81.15,193985.0
2020-11-13 11:35:00,81.16,81.33,81.12,81.24,192828.0,81.16,81.33,81.12,81.24,192828.0
2020-11-13 11:40:00,81.24,81.53,81.2,81.5,307758.0,81.24,81.53,81.2,81.5,307758.0
2020-11-13 11:45:00,81.5,81.65,81.39,81.64,306424.0,81.5,81.65,81.39,81.64,306424.0
2020-11-13 11:50:00,81.65,81.68,81.48,81.49,280614.0,81.65,81.68,81.48,81.49,280614.0
2020-11-13 11:55:00,81.5,81.62,81.47,81.53,212687.0,81.5,81.62,81.47,81.53,212687.0
2020-11-13 12:00:00,81.53,81.58,81.38,81.57,215879.0,81.53,81.58,81.38,81.57,215879.0
2020-11-13 12:05:00,81.58,81.6,81.41,81.46,154245.0,81.58,81.6,81.41,81.46,154245.0
2020-11-13 12:10:00,81.46,81.66,81.45,81.5,196559.0,81.46,81.66,81.45,81.5,196559.0
2020-11-13 12:15:00,81.51,81.52,81.38,81.41,141639.0,81.51,81.52,81.38,81.41,141639.0
2020-11-13 12:20:00,81.41,81.45,81.32,81.4,175406.0,81.41,81.45,81.32,81.4,175406.0
2020-11-13 12:25:00,81.4,81.48,81.32,81.34,146521.0,81.4,81.48,81.32,81.34,146521.0
2020-11-13 12:30:00,81.36,81.41,81.3,81.36,175797.0,81.36,81.41,81.3,81.36,175797.0
2020-11-13 12:35:00,81.35,81.39,81.23,81.24,143564.0,81.35,81.39,81.23,81.24,143564.0
2020-11-13 12:40:00,81.23,81.38,81.22,81.31,166441.0,81.23,81.38,81.22,81.31,166441.0
2020-11-13 12:45:00,81.31,81.35,81.19,81.23,169652.0,81.31,81.35,81.19,81.23,169652.0
2020-11-13 12:50:00,81.22,81.25,81.13,81.17,143228.0,81.22,81.25,81.13,81.17,143228.0
2020-11-13 12:55:00,81.18,81.31,81.14,81.3,188382.0,81.18,81.31,81.14,81.3,188382.0
2020-11-13 13:00:00,81.31,81.37,81.27,81.35,175985.0,81.31,81.37,81.27,81.35,175985.0
2020-11-13 13:05:00,81.36,81.39,81.26,81.33,123108.0,81.36,81.39,81.26,81.33,123108.0
2020-11-13 13:10:00,81.34,81.43,81.24,81.34,170778.0,81.34,81.43,81.24,81.34,170778.0
2020-11-13 13:15:00,81.34,81.35,81.21,81.25,143872.0,81.34,81.35,81.21,81.25,143872.0
2020-11-13 13:20:00,81.24,81.26,81.13,81.19,181002.0,81.24,81.26,81.13,81.19,181002.0
2020-11-13 13:25:00,81.2,81.28,81.1,81.13,141158.0,81.2,81.28,81.1,81.13,141158.0
2020-11-13 13:30:00,81.13,81.21,81.1,81.16,170815.0,81.13,81.21,81.1,81.16,170815.0
2020-11-13 13:35:00,81.16,81.17,81.05,81.06,230319.0,81.16,81.17,81.05,81.06,230319.0
2020-11-13 13:40:00,81.05,81.08,80.95,80.98,212211.0,81.05,81.08,80.95,80.98,212211.0
2020-11-13 13:45:00,80.98,81.06,80.88,80.91,171622.0,80.98,81.06,80.88,80.91,171622.0
2020-11-13 13:50:00,80.92,80.95,80.72,80.78,340499.0,80.92,80.95,80.72,80.78,340499.0
2020-11-13 13:55:00,80.79,80.95,80.75,80.85,236671.0,80.79,80.95,80.75,80.85,236671.0
2020-11-13 14:00:00,80.85,81.02,80.82,80.92,226026.0,80.85,81.02,80.82,80.92,226026.0
2020-11-13 14:05:00,80.93,81.02,80.86,80.91,154894.0,80.93,81.02,80.86,80.91,154894.0
2020-11-13 14:10:00,80.91,80.91,80.74,80.81,201580.0,80.91,80.91,80.74,80.81,201580.0
2020-11-13 14:15:00,80.81,80.95,80.7,80.95,189494.0,80.81,80.95,80.7,80.95,189494.0
2020-11-13 14:20:00,80.95,81.15,80.94,81.05,309024.0,80.95,81.15,80.94,81.05,309024.0
2020-11-13 14:25:00,81.05,81.05,80.87,80.88,237026.0,81.05,81.05,80.87,80.88,237026.0
2020-11-13 14:30:00,80.89,80.9,80.77,80.78,165694.0,80.89,80.9,80.77,80.78,165694.0
2020-11-13 14:35:00,80.77,80.97,80.77,80.95,172911.0,80.77,80.97,80.77,80.95,172911.0
2020-11-13 14:40:00,80.94,81.02,80.93,81.0,181542.0,80.94,81.02,80.93,81.0,181542.0
2020-11-13 14:45:00,81.0,81.09,80.94,81.01,161700.0,81.0,81.09,80.94,81.01,161700.0
2020-11-13 14:50:00,81.02,81.13,80.96,81.06,178440.0,81.02,81.13,80.96,81.06,178440.0
2020-11-13 14:55:00,81.07,81.35,81.07,81.31,324385.0,81.07,81.35,81.07,81.31,324385.0
2020-11-13 15:00:00,81.31,81.33,81.17,81.22,276759.0,81.31,81.33,81.17,81.22,276759.0
2020-11-13 15:05:00,81.22,81.27,81.19,81.21,166413.0,81.22,81.27,81.19,81.21,166413.0
2020-11-13 15:10:00,81.21,81.44,81.19,81.42,328722.0,81.21,81.44,81.19,81.42,328722.0
2020-11-13 15:15:00,81.42,81.43,81.21,81.3,261131.0,81.42,81.43,81.21,81.3,261131.0
2020-11-13 15:20:00,81.29,81.3,81.18,81.2,211264.0,81.29,81.3,81.18,81.2,211264.0
2020-11-13 15:25:00,81.2,81.26,81.15,81.18,201112.0,81.2,81.26,81.15,81.18,201112.0
2020-11-13 15:30:00,81.18,81.32,81.11,81.15,411911.0,81.18,81.32,81.11,81.15,411911.0
2020-11-13 15:35:00,81.15,81.26,81.1,81.2,318092.0,81.15,81.26,81.1,81.2,318092.0
2020-11-13 15:40:00,81.2,81.33,81.15,81.31,334149.0,81.2,81.33,81.15,81.31,334149.0
2020-11-13 15:45:00,81.31,81.4,81.17,81.2,410917.0,81.31,81.4,81.17,81.2,410917.0
2020-11-13 15:50:00,81.2,81.43,81.17,81.42,551779.0,81.2,81.43,81.17,81.42,551779.0
2020-11-13 15:55:00,81.42,81.52,81.36,81.43,817747.0,81.42,81.52,81.36,81.43,817747.0
2020-11-16 09:30:00,81.32,81.72,80.48,81.56,2066023.0,81.32,81.72,80.48,81.56,2066023.0
2020-11-16 09:35:00,81.59,82.42,81.48,82.02,1398406.0,81.59,82.42,81.48,82.02,1398406.0
2020-11-16 09:40:00,82.03,82.57,81.99,82.11,1178071.0,82.03,82.57,81.99,82.11,1178071.0
2020-11-16 09:45:00,82.14,82.33,81.86,82.15,775395.0,82.14,82.33,81.86,82.15,775395.0
2020-11-16 09:50:00,82.14,82.52,81.89,81.93,979264.0,82.14,82.52,81.89,81.93,979264.0
2020-11-16 09:55:00,81.91,82.0,81.64,81.9,836341.0,81.91,82.0,81.64,81.9,836341.0
2020-11-16 10:00:00,81.89,82.33,81.81,82.26,607541.0,81.89,82.33,81.81,82.26,607541.0
2020-11-16 10:05:00,82.25,82.84,82.23,82.71,909939.0,82.25,82.84,82.23,82.71,909939.0
2020-11-16 10:10:00,82.71,82.91,82.57,82.81,740759.0,82.71,82.91,82.57,82.81,740759.0
2020-11-16 10:15:00,82.81,83.32,82.81,83.1,1087693.0,82.81,83.32,82.81,83.1,1087693.0
2020-11-16 10:20:00,83.1,83.21,82.82,82.95,970203.0,83.1,83.21,82.82,82.95,970203.0
2020-11-16 10:25:00,82.95,83.18,82.91,82.98,767472.0,82.95,83.18,82.91,82.98,767472.0
2020-11-16 10:30:00,82.99,83.24,82.92,83.24,532232.0,82.99,83.24,82.92,83.24,532232.0
2020-11-16 10:35:00,83.22,83.37,82.91,82.96,658803.0,83.22,83.37,82.91,82.96,658803.0
2020-11-16 10:40:00,82.96,83.1,82.75,83.05,489134.0,82.96,83.1,82.75,83.05,489134.0
2020-11-16 10:45:00,83.06,83.22,82.88,83.15,408884.0,83.06,83.22,82.88,83.15,408884.0
2020-11-16 10:50:00,83.15,83.5,83.14,83.45,573968.0,83.15,83.5,83.14,83.45,573968.0
2020-11-16 10:55:00,83.45,83.52,83.27,83.49,407301.0,83.45,83.52,83.27,83.49,407301.0
2020-11-16 11:00:00,83.5,83.6,83.2,83.22,391229.0,83.5,83.6,83.2,83.22,391229.0
2020-11-16 11:05:00,83.24,83.41,83.21,83.34,271962.0,83.24,83.41,83.21,83.34,271962.0
2020-11-16 11:10:00,83.34,83.53,83.23,83.27,266575.0,83.34,83.53,83.23,83.27,266575.0
2020-11-16 11:15:00,83.28,83.33,83.0,83.01,306415.0,83.28,83.33,83.0,83.01,306415.0
2020-11-16 11:20:00,83.01,83.1,82.93,82.96,319874.0,83.01,83.1,82.93,82.96,319874.0
2020-11-16 11:25:00,82.96,83.07,82.78,82.86,420971.0,82.96,83.07,82.78,82.86,420971.0
2020-11-16 11:30:00,82.84,82.98,82.75,82.96,285748.0,82.84,82.98,82.75,82.96,285748.0
2020-11-16 11:35:00,82.96,83.07,82.8,83.04,262493.0,82.96,83.07,82.8,83.04,262493.0
2020-11-16 11:40:00,83.04,83.05,82.92,83.01,167786.0,83.04,83.05,82.92,83.01,167786.0
2020-11-16 11:45:00,83.01,83.18,82.91,83.14,225523.0,83.01,83.18,82.91,83.14,225523.0
2020-11-16 11:50:00,83.15,83.3,83.12,83.2,369582.0,83.15,83.3,83.12,83.2,369582.0
2020-11-16 11:55:00,83.2,83.28,83.14,83.19,245494.0,83.2,83.28,83.14,83.19,245494.0
2020-11-16 12:00:00,83.18,83.24,83.06,83.15,196039.0,83.18,83.24,83.06,83.15,196039.0
2020-11-16 12:05:00,83.14,83.15,82.91,82.95,234131.0,83.14,83.15,82.91,82.95,234131.0
2020-11-16 12:10:00,82.96,83.0,82.85,82.89,192671.0,82.96,83.0,82.85,82.89,192671.0
2020-11-16 12:15:00,82.88,82.93,82.81,82.89,182878.0,82.88,82.93,82.81,82.89,182878.0
2020-11-16 12:20:00,82.87,82.88,82.6,82.79,350667.0,82.87,82.88,82.6,82.79,350667.0
2020-11-16 12:25:00,82.78,82.89,82.77,82.84,152626.0,82.78,82.89,82.77,82.84,152626.0
2020-11-16 12:30:00,82.84,82.85,82.69,82.72,138925.0,82.84,82.85,82.69,82.72,138925.0
2020-11-16 12:35:00,82.71,82.77,82.63,82.7,124263.0,82.71,82.77,82.63,82.7,124263.0
2020-11-16 12:40:00,82.7,82.85,82.67,82.8,179511.0,82.7,82.85,82.67,82.8,179511.0
2020-11-16 12:45:00,82.8,82.85,82.7,82.78,152127.0,82.8,82.85,82.7,82.78,152127.0
2020-11-16 12:50:00,82.79,82.84,82.7,82.7,105374.0,82.79,82.84,82.7,82.7,105374.0
2020-11-16 12:55:00,82.71,82.71,82.48,82.51,314732.0,82.71,82.71,82.48,82.51,314732.0
2020-11-16 13:00:00,82.51,82.55,82.4,82.46,183583.0,82.51,82.55,82.4,82.46,183583.0
2020-11-16 13:05:00,82.47,82.66,82.42,82.61,187938.0,82.47,82.66,82.42,82.61,187938.0
2020-11-16 13:10:00,82.6,82.7,82.49,82.51,149723.0,82.6,82.7,82.49,82.51,149723.0
2020-11-16 13:15:00,82.52,82.69,82.5,82.68,154774.0,82.52,82.69,82.5,82.68,154774.0
2020-11-16 13:20:00,82.68,82.7,82.51,82.63,221811.0,82.68,82.7,82.51,82.63,221811.0
2020-11-16 13:25:00,82.64,82.68,82.33,82.38,170741.0,82.64,82.68,82.33,82.38,170741.0
2020-11-16 13:30:00,82.38,82.52,82.36,82.5,195291.0,82.38,82.52,82.36,82.5,195291.0
2020-11-16 13:35:00,82.49,82.52,82.37,82.39,147680.0,82.49,82.52,82.37,82.39,147680.0
2020-11-16 13:40:00,82.39,82.41,82.18,82.31,228057.0,82.39,82.41,82.18,82.31,228057.0
2020-11-16 13:45:00,82.31,82.41,82.24,82.33,161311.0,82.31,82.41,82.24,82.33,161311.0
2020-11-16 13:50:00,82.34,82.5,82.28,82.47,152779.0,82.34,82.5,82.28,82.47,152779.0
2020-11-16 13:55:00,82.47,82.65,82.44,82.63,294157.0,82.47,82.65,82.44,82.63,294157.0
2020-11-16 14:00:00,82.64,82.67,82.46,82.52,205084.0,82.64,82.67,82.46,82.52,205084.0
2020-11-16 14:05:00,82.52,82.68,82.51,82.67,177973.0,82.52,82.68,82.51,82.67,177973.0
2020-11-16 14:10:00,82.66,82.8,82.62,82.79,163169.0,82.66,82.8,82.62,82.79,163169.0
2020-11-16 14:15:00,82.79,82.88,82.76,82.84,243352.0,82.79,82.88,82.76,82.84,243352.0
2020-11-16 14:20:00,82.84,82.97,82.79,82.96,256389.0,82.84,82.97,82.79,82.96,256389.0
2020-11-16 14:25:00,82.96,82.98,82.81,82.86,159021.0,82.96,82.98,82.81,82.86,159021.0
2020-11-16 14:30:00,82.87,82.9,82.78,82.81,175016.0,82.87,82.9,82.78,82.81,175016.0
2020-11-16 14:35:00,82.8,82.94,82.78,82.92,202898.0,82.8,82.94,82.78,82.92,202898.0
2020-11-16 14:40:00,82.93,83.0,82.85,82.98,177032.0,82.93,83.0,82.85,82.98,177032.0
2020-11-16 14:45:00,82.98,83.14,82.92,82.99,300407.0,82.98,83.14,82.92,82.99,300407.0
2020-11-16 14:50:00,82.98,83.01,82.84,82.87,254555.0,82.98,83.01,82.84,82.87,254555.0
2020-11-16 14:55:00,82.87,82.98,82.86,82.97,150579.0,82.87,82.98,82.86,82.97,150579.0
2020-11-16 15:00:00,82.97,83.05,82.82,82.84,344995.0,82.97,83.05,82.82,82.84,344995.0
2020-11-16 15:05:00,82.85,83.03,82.84,83.02,219115.0,82.85,83.03,82.84,83.02,219115.0
2020-11-16 15:10:00,83.02,83.06,82.93,82.93,247117.0,83.02,83.06,82.93,82.93,247117.0
2020-11-16 15:15:00,82.93,83.15,82.92,83.09,305548.0,82.93,83.15,82.92,83.09,305548.0
2020-11-16 15:20:00,83.11,83.27,83.09,83.22,331053.0,83.11,83.27,83.09,83.22,331053.0
2020-11-16 15:25:00,83.23,83.26,83.12,83.26,334659.0,83.23,83.26,83.12,83.26,334659.0
2020-11-16 15:30:00,83.26,83.44,83.19,83.42,713427.0,83.26,83.44,83.19,83.42,713427.0
2020-11-16 15:35:00,83.42,83.53,83.37,83.38,615455.0,83.42,83.53,83.37,83.38,615455.0
2020-11-16 15:40:00,83.38,83.47,83.38,83.44,350833.0,83.38,83.47,83.38,83.44,350833.0
2020-11-16 15:45:00,83.43,83.54,83.36,83.52,440860.0,83.43,83.54,83.36,83.52,440860.0
2020-11-16 15:50:00,83.51,83.71,83.33,83.64,823308.0,83.51,83.71,83.33,83.64,823308.0
2020-11-16 15:55:00,83.63,83.78,83.55,83.73,1211437.0,83.63,83.78,83.55,83.73,1211437.0
2020-11-17 09:30:00,83.88,84.81,83.75,84.76,1646558.0,83.88,84.81,83.75,84.76,1646558.0
2020-11-17 09:35:00,84.76,84.8,83.6,83.73,1186998.0,84.76,84.8,83.6,83.73,1186998.0
2020-11-17 09:40:00,83.73,84.02,83.41,83.52,912346.0,83.73,84.02,83.41,83.52,912346.0
2020-11-17 09:45:00,83.51,83.57,83.22,83.46,596038.0,83.51,83.57,83.22,83.46,596038.0
2020-11-17 09:50:00,83.47,83.55,83.14,83.53,580545.0,83.47,83.55,83.14,83.53,580545.0
2020-11-17 09:55:00,83.52,83.68,83.16,83.24,570775.0,83.52,83.68,83.16,83.24,570775.0
2020-11-17 10:00:00,83.25,83.53,83.15,83.26,511118.0,83.25,83.53,83.15,83.26,511118.0
2020-11-17 10:05:00,83.25,83.55,83.25,83.48,436655.0,83.25,83.55,83.25,83.48,436655.0
2020-11-17 10:10:00,83.48,83.72,83.32,83.6,420901.0,83.48,83.72,83.32,83.6,420901.0
2020-11-17 10:15:00,83.6,83.72,83.41,83.53,374796.0,83.6,83.72,83.41,83.53,374796.0
2020-11-17 10:20:00,83.53,83.95,83.45,83.89,456753.0,83.53,83.95,83.45,83.89,456753.0
2020-11-17 10:25:00,83.9,83.96,83.74,83.74,339313.0,83.9,83.96,83.74,83.74,339313.0
2020-11-17 10:30:00,83.74,84.16,83.72,84.08,495686.0,83.74,84.16,83.72,84.08,495686.0
2020-11-17 10:35:00,84.09,84.17,83.96,84.01,292817.0,84.09,84.17,83.96,84.01,292817.0
2020-11-17 10:40:00,84.02,84.09,83.89,84.08,513230.0,84.02,84.09,83.89,84.08,513230.0
2020-11-17 10:45:00,84.08,84.17,83.95,84.03,351852.0,84.08,84.17,83.95,84.03,351852.0
2020-11-17 10:50:00,84.03,84.08,83.78,83.87,324770.0,84.03,84.08,83.78,83.87,324770.0
2020-11-17 10:55:00,83.87,83.96,83.74,83.91,244916.0,83.87,83.96,83.74,83.91,244916.0
2020-11-17 11:00:00,83.91,83.98,83.74,83.81,267415.0,83.91,83.98,83.74,83.81,267415.0
2020-11-17 11:05:00,83.82,83.85,83.61,83.64,247333.0,83.82,83.85,83.61,83.64,247333.0
2020-11-17 11:10:00,83.65,83.72,83.51,83.56,238913.0,83.65,83.72,83.51,83.56,238913.0
2020-11-17 11:15:00,83.56,83.65,83.42,83.45,248198.0,83.56,83.65,83.42,83.45,248198.0
2020-11-17 11:20:00,83.46,83.46,83.09,83.12,466866.0,83.46,83.46,83.09,83.12,466866.0
2020-11-17 11:25:00,83.13,83.15,82.91,83.05,558622.0,83.13,83.15,82.91,83.05,558622.0
2020-11-17 11:30:00,83.05,83.3,82.97,83.17,407729.0,83.05,83.3,82.97,83.17,407729.0
2020-11-17 11:35:00,83.18,83.4,83.11,83.36,253231.0,83.18,83.4,83.11,83.36,253231.0
2020-11-17 11:40:00,83.35,83.48,83.3,83.45,238246.0,83.35,83.48,83.3,83.45,238246.0
2020-11-17 11:45:00,83.44,83.44,83.2,83.3,164846.0,83.44,83.44,83.2,83.3,164846.0
2020-11-17 11:50:00,83.3,83.31,83.07,83.13,231632.0,83.3,83.31,83.07,83.13,231632.0
2020-11-17 11:55:00,83.14,83.25,83.0,83.23,299925.0,83.14,83.25,83.0,83.23,299925.0
2020-11-17 12:00:00,83.23,83.32,83.18,83.19,157922.0,83.23,83.32,83.18,83.19,157922.0
2020-11-17 12:05:00,83.19,83.34,83.11,83.28,183949.0,83.19,83.34,83.11,83.28,183949.0
2020-11-17 12:10:00,83.29,83.36,83.19,83.35,215576.0,83.29,83.36,83.19,83.35,215576.0
2020-11-17 12:15:00,83.34,83.41,83.22,83.25,163494.0,83.34,83.41,83.22,83.25,163494.0
2020-11-17 12:20:00,83.26,83.31,83.18,83.29,149210.0,83.26,83.31,83.18,83.29,149210.0
2020-11-17 12:25:00,83.29,83.41,83.27,83.39,200978.0,83.29,83.41,83.27,83.39,200978.0
2020-11-17 12:30:00,83.39,83.58,83.36,83.56,304262.0,83.39,83.58,83.36,83.56,304262.0
2020-11-17 12:35:00,83.55,83.59,83.47,83.5,177325.0,83.55,83.59,83.47,83.5,177325.0
2020-11-17 12:40:00,83.5,83.56,83.47,83.53,142708.0,83.5,83.56,83.47,83.53,142708.0
2020-11-17 12:45:00,83.53,83.55,83.43,83.53,133723.0,83.53,83.55,83.43,83.53,133723.0
2020-11-17 12:50:00,83.54,83.69,83.53,83.63,197041.0,83.54,83.69,83.53,83.63,197041.0
2020-11-17 12:55:00,83.64,83.82,83.62,83.78,244396.0,83.64,83.82,83.62,83.78,244396.0
2020-11-17 13:00:00,83.78,83.88,83.77,83.78,241509.0,83.78,83.88,83.77,83.78,241509.0
2020-11-17 13:05:00,83.78,83.88,83.74,83.8,212403.0,83.78,83.88,83.74,83.8,212403.0
2020-11-17 13:10:00,83.8,83.83,83.72,83.81,169659.0,83.8,83.83,83.72,83.81,169659.0
2020-11-17 13:15:00,83.81,83.9,83.79,83.81,217178.0,83.81,83.9,83.79,83.81,217178.0
2020-11-17 13:20:00,83.81,83.81,83.72,83.72,175751.0,83.81,83.81,83.72,83.72,175751.0
2020-11-17 13:25:00,83.73,83.9,83.69,83.88,262059.0,83.73,83.9,83.69,83.88,262059.0
2020-11-17 13:30:00,83.89,83.95,83.75,83.75,262878.0,83.89,83.95,83.75,83.75,262878.0
2020-11-17 13:35:00,83.76,83.8,83.7,83.8,163781.0,83.76,83.8,83.7,83.8,163781.0
2020-11-17 13:40:00,83.79,83.79,83.48,83.48,255542.0,83.79,83.79,83.48,83.48,255542.0
2020-11-17 13:45:00,83.48,83.49,83.36,83.47,258545.0,83.48,83.49,83.36,83.47,258545.0
2020-11-17 13:50:00,83.47,83.54,83.4,83.45,192511.0,83.47,83.54,83.4,83.45,192511.0
2020-11-17 13:55:00,83.45,83.53,83.4,83.48,153110.0,83.45,83.53,83.4,83.48,153110.0
2020-11-17 14:00:00,83.47,83.66,83.43,83.6,225492.0,83.47,83.66,83.43,83.6,225492.0
2020-11-17 14:05:00,83.59,83.63,83.47,83.59,138183.0,83.59,83.63,83.47,83.59,138183.0
2020-11-17 14:10:00,83.6,83.79,83.58,83.75,240829.0,83.6,83.79,83.58,83.75,240829.0
2020-11-17 14:15:00,83.75,83.76,83.65,83.72,134814.0,83.75,83.76,83.65,83.72,134814.0
2020-11-17 14:20:00,83.72,83.8,83.67,83.75,157396.0,83.72,83.8,83.67,83.75,157396.0
2020-11-17 14:25:00,83.74,83.82,83.63,83.68,261213.0,83.74,83.82,83.63,83.68,261213.0
2020-11-17 14:30:00,83.68,83.84,83.67,83.83,251923.0,83.68,83.84,83.67,83.83,251923.0
2020-11-17 14:35:00,83.83,83.89,83.74,83.76,132082.0,83.83,83.89,83.74,83.76,132082.0
2020-11-17 14:40:00,83.76,83.85,83.74,83.84,139936.0,83.76,83.85,83.74,83.84,139936.0
2020-11-17 14:45:00,83.84,83.85,83.71,83.76,162658.0,83.84,83.85,83.71,83.76,162658.0
2020-11-17 14:50:00,83.74,83.8,83.7,83.79,127820.0,83.74,83.8,83.7,83.79,127820.0
2020-11-17 14:55:00,83.78,83.83,83.67,83.68,767666.0,83.78,83.83,83.67,83.68,767666.0
2020-11-17 15:00:00,83.68,83.74,83.54,83.56,196674.0,83.68,83.74,83.54,83.56,196674.0
2020-11-17 15:05:00,83.57,83.67,83.49,83.53,229701.0,83.57,83.67,83.49,83.53,229701.0
2020-11-17 15:10:00,83.53,83.53,83.35,83.37,185114.0,83.53,83.53,83.35,83.37,185114.0
2020-11-17 15:15:00,83.37,83.48,83.36,83.38,156546.0,83.37,83.48,83.36,83.38,156546.0
2020-11-17 15:20:00,83.37,83.41,83.11,83.13,239759.0,83.37,83.41,83.11,83.13,239759.0
2020-11-17 15:25:00,83.14,83.24,83.09,83.2,220165.0,83.14,83.24,83.09,83.2,220165.0
2020-11-17 15:30:00,83.19,83.27,83.11,83.19,204162.0,83.19,83.27,83.11,83.19,204162.0
2020-11-17 15:35:00,83.18,83.33,83.16,83.33,203455.0,83.18,83.33,83.16,83.33,203455.0
2020-11-17 15:40:00,83.33,83.34,83.19,83.3,203952.0,83.33,83.34,83.19,83.3,203952.0
2020-11-17 15:45:00,83.31,83.5,83.25,83.44,334668.0,83.31,83.5,83.25,83.44,334668.0
2020-11-17 15:50:00,83.45,83.45,83.21,83.29,526048.0,83.45,83.45,83.21,83.29,526048.0
2020-11-17 15:55:00,83.31,83.5,83.29,83.36,719342.0,83.31,83.5,83.29,83.36,719342.0
2020-11-18 09:30:00,83.07,83.5,82.76,83.2,1224590.0,83.07,83.5,82.76,83.2,1224590.0
2020-11-18 09:35:00,83.22,83.78,83.2,83.41,766403.0,83.22,83.78,83.2,83.41,766403.0
2020-11-18 09:40:00,83.41,83.66,83.16,83.22,536207.0,83.41,83.66,83.16,83.22,536207.0
2020-11-18 09:45:00,83.21,83.22,82.87,82.88,620220.0,83.21,83.22,82.87,82.88,620220.0
2020-11-18 09:50:00,82.9,82.93,82.38,82.42,846001.0,82.9,82.93,82.38,82.42,846001.0
2020-11-18 09:55:00,82.43,82.69,82.22,82.66,832458.0,82.43,82.69,82.22,82.66,832458.0
2020-11-18 10:00:00,82.65,82.65,82.26,82.52,492566.0,82.65,82.65,82.26,82.52,492566.0
2020-11-18 10:05:00,82.5,82.63,82.39,82.48,430391.0,82.5,82.63,82.39,82.48,430391.0
2020-11-18 10:10:00,82.51,82.92,82.47,82.88,609061.0,82.51,82.92,82.47,82.88,609061.0
2020-11-18 10:15:00,82.87,83.03,82.73,82.96,486147.0,82.87,83.03,82.73,82.96,486147.0
2020-11-18 10:20:00,82.96,83.18,82.95,83.13,478430.0,82.96,83.18,82.95,83.13,478430.0
2020-11-18 10:25:00,83.13,83.32,83.1,83.26,338622.0,83.13,83.32,83.1,83.26,338622.0
2020-11-18 10:30:00,83.27,83.31,82.99,83.11,381500.0,83.27,83.31,82.99,83.11,381500.0
2020-11-18 10:35:00,83.1,83.22,83.05,83.16,328426.0,83.1,83.22,83.05,83.16,328426.0
2020-11-18 10:40:00,83.17,83.45,83.16,83.38,630855.0,83.17,83.45,83.16,83.38,630855.0
2020-11-18 10:45:00,83.36,83.52,83.25,83.36,374956.0,83.36,83.52,83.25,83.36,374956.0
2020-11-18 10:50:00,83.36,83.58,83.34,83.45,299358.0,83.36,83.58,83.34,83.45,299358.0
2020-11-18 10:55:00,83.45,83.67,83.45,83.59,313058.0,83.45,83.67,83.45,83.59,313058.0
2020-11-18 11:00:00,83.58,83.59,83.35,83.51,330733.0,83.58,83.59,83.35,83.51,330733.0
2020-11-18 11:05:00,83.51,83.6,83.32,83.42,275769.0,83.51,83.6,83.32,83.42,275769.0
2020-11-18 11:10:00,83.42,83.47,83.34,83.44,188448.0,83.42,83.47,83.34,83.44,188448.0
2020-11-18 11:15:00,83.45,83.48,83.19,83.26,330062.0,83.45,83.48,83.19,83.26,330062.0
2020-11-18 11:20:00,83.26,83.41,83.2,83.26,191584.0,83.26,83.41,83.2,83.26,191584.0
2020-11-18 11:25:00,83.26,83.27,83.18,83.21,153474.0,83.26,83.27,83.18,83.21,153474.0
2020-11-18 11:30:00,83.21,83.28,83.13,83.22,287063.0,83.21,83.28,83.13,83.22,287063.0
2020-11-18 11:35:00,83.22,83.24,83.02,83.05,267112.0,83.22,83.24,83.02,83.05,267112.0
2020-11-18 11:40:00,83.05,83.17,83.01,83.09,199385.0,83.05,83.17,83.01,83.09,199385.0
2020-11-18 11:45:00,83.1,83.28,83.07,83.26,219936.0,83.1,83.28,83.07,83.26,219936.0
2020-11-18 11:50:00,83.27,83.47,83.26,83.46,330242.0,83.27,83.47,83.26,83.46,330242.0
2020-11-18 11:55:00,83.46,83.5,83.35,83.48,202632.0,83.46,83.5,83.35,83.48,202632.0
2020-11-18 12:00:00,83.49,83.74,83.49,83.71,479583.0,83.49,83.74,83.49,83.71,479583.0
2020-11-18 12:05:00,83.7,83.77,83.64,83.68,261253.0,83.7,83.77,83.64,83.68,261253.0
2020-11-18 12:10:00,83.68,83.76,83.56,83.61,230857.0,83.68,83.76,83.56,83.61,230857.0
2020-11-18 12:15:00,83.6,83.74,83.57,83.67,204218.0,83.6,83.74,83.57,83.67,204218.0
2020-11-18 12:20:00,83.67,83.85,83.65,83.84,288280.0,83.67,83.85,83.65,83.84,288280.0
2020-11-18 12:25:00,83.84,83.9,83.68,83.73,269443.0,83.84,83.9,83.68,83.73,269443.0
2020-11-18 12:30:00,83.74,83.9,83.73,83.82,208427.0,83.74,83.9,83.73,83.82,208427.0
2020-11-18 12:35:00,83.82,83.96,83.76,83.89,228343.0,83.82,83.96,83.76,83.89,228343.0
2020-11-18 12:40:00,83.89,83.89,83.7,83.73,152969.0,83.89,83.89,83.7,83.73,152969.0
2020-11-18 12:45:00,83.72,83.81,83.66,83.72,207981.0,83.72,83.81,83.66,83.72,207981.0
2020-11-18 12:50:00,83.73,83.73,83.47,83.61,436029.0,83.73,83.73,83.47,83.61,436029.0
2020-11-18 12:55:00,83.62,83.64,83.49,83.54,261569.0,83.62,83.64,83.49,83.54,261569.0
2020-11-18 13:00:00,83.54,83.59,83.45,83.59,166962.0,83.54,83.59,83.45,83.59,166962.0
2020-11-18 13:05:00,83.59,83.77,83.53,83.76,203978.0,83.59,83.77,83.53,83.76,203978.0
2020-11-18 13:10:00,83.75,83.76,83.52,83.56,161586.0,83.75,83.76,83.52,83.56,161586.0
2020-11-18 13:15:00,83.56,83.59,83.45,83.47,142064.0,83.56,83.59,83.45,83.47,142064.0
2020-11-18 13:20:00,83.47,83.51,83.4,83.44,112022.0,83.47,83.51,83.4,83.44,112022.0
2020-11-18 13:25:00,83.43,83.44,83.37,83.38,125082.0,83.43,83.44,83.37,83.38,125082.0
2020-11-18 13:30:00,83.38,83.42,83.28,83.31,146489.0,83.38,83.42,83.28,83.31,146489.0
2020-11-18 13:35:00,83.31,83.35,83.24,83.32,146248.0,83.31,83.35,83.24,83.32,146248.0
2020-11-18 13:40:00,83.31,83.32,83.13,83.17,197226.0,83.31,83.32,83.13,83.17,197226.0
2020-11-18 13:45:00,83.16,83.21,83.02,83.12,199452.0,83.16,83.21,83.02,83.12,199452.0
2020-11-18 13:50:00,83.13,83.13,82.94,83.03,436398.0,83.13,83.13,82.94,83.03,436398.0
2020-11-18 13:55:00,83.04,83.11,82.95,83.03,297267.0,83.04,83.11,82.95,83.03,297267.0
2020-11-18 14:00:00,83.02,83.11,82.95,83.07,263167.0,83.02,83.11,82.95,83.07,263167.0
2020-11-18 14:05:00,83.07,83.08,82.95,82.97,170744.0,83.07,83.08,82.95,82.97,170744.0
2020-11-18 14:10:00,82.97,83.01,82.75,82.77,281156.0,82.97,83.01,82.75,82.77,281156.0
2020-11-18 14:15:00,82.76,82.89,82.71,82.83,210895.0,82.76,82.89,82.71,82.83,210895.0
2020-11-18 14:20:00,82.83,82.94,82.81,82.82,230108.0,82.83,82.94,82.81,82.82,230108.0
2020-11-18 14:25:00,82.82,82.96,82.8,82.95,157711.0,82.82,82.96,82.8,82.95,157711.0
2020-11-18 14:30:00,82.94,83.09,82.88,83.05,268433.0,82.94,83.09,82.88,83.05,268433.0
2020-11-18 14:35:00,83.04,83.06,82.94,83.04,162394.0,83.04,83.06,82.94,83.04,162394.0
2020-11-18 14:40:00,83.05,83.15,83.03,83.13,243971.0,83.05,83.15,83.03,83.13,243971.0
2020-11-18 14:45:00,83.13,83.19,83.03,83.08,180475.0,83.13,83.19,83.03,83.08,180475.0
2020-11-18 14:50:00,83.08,83.18,83.07,83.16,162298.0,83.08,83.18,83.07,83.16,162298.0
2020-11-18 14:55:00,83.16,83.24,83.12,83.17,229142.0,83.16,83.24,83.12,83.17,229142.0
2020-11-18 15:00:00,83.17,83.19,82.98,83.09,256675.0,83.17,83.19,82.98,83.09,256675.0
2020-11-18 15:05:00,83.08,83.24,83.01,83.22,204149.0,83.08,83.24,83.01,83.22,204149.0
2020-11-18 15:10:00,83.23,83.37,83.23,83.34,270641.0,83.23,83.37,83.23,83.34,270641.0
2020-11-18 15:15:00,83.35,83.48,83.33,83.35,275680.0,83.35,83.48,83.33,83.35,275680.0
2020-11-18 15:20:00,83.35,83.54,83.31,83.53,256425.0,83.35,83.54,83.31,83.53,256425.0
2020-11-18 15:25:00,83.53,83.53,83.36,83.4,269199.0,83.53,83.53,83.36,83.4,269199.0
2020-11-18 15:30:00,83.41,83.48,83.33,83.43,279488.0,83.41,83.48,83.33,83.43,279488.0
2020-11-18 15:35:00,83.42,83.43,83.03,83.05,348957.0,83.42,83.43,83.03,83.05,348957.0
2020-11-18 15:40:00,83.04,83.09,82.71,82.77,449617.0,83.04,83.09,82.71,82.77,449617.0
2020-11-18 15:45:00,82.76,82.94,82.67,82.79,737983.0,82.76,82.94,82.67,82.79,737983.0
2020-11-18 15:50:00,82.81,82.81,82.57,82.59,412436.0,82.81,82.81,82.57,82.59,412436.0
2020-11-18 15:55:00,82.6,82.72,82.5,82.54,945368.0,82.6,82.72,82.5,82.54,945368.0
2020-11-19 09:30:00,82.41,82.82,82.01,82.1,1211515.0,82.41,82.82,82.01,82.1,1211515.0
2020-11-19 09:35:00,82.08,82.51,81.72,82.13,827447.0,82.08,82.51,81.72,82.13,827447.0
2020-11-19 09:40:00,82.13,82.2,81.78,82.18,664736.0,82.13,82.2,81.78,82.18,664736.0
2020-11-19 09:45:00,82.17,82.4,81.88,82.32,598738.0,82.17,82.4,81.88,82.32,598738.0
2020-11-19 09:50:00,82.31,82.48,82.0,82.41,516405.0,82.31,82.48,82.0,82.41,516405.0
2020-11-19 09:55:00,82.4,82.7,82.37,82.7,473732.0,82.4,82.7,82.37,82.7,473732.0
2020-11-19 10:00:00,82.7,82.81,82.22,82.29,542463.0,82.7,82.81,82.22,82.29,542463.0
2020-11-19 10:05:00,82.3,82.57,82.23,82.35,431683.0,82.3,82.57,82.23,82.35,431683.0
2020-11-19 10:10:00,82.36,82.41,82.2,82.29,300744.0,82.36,82.41,82.2,82.29,300744.0
2020-11-19 10:15:00,82.3,82.68,82.25,82.67,403433.0,82.3,82.68,82.25,82.67,403433.0
2020-11-19 10:20:00,82.68,82.68,82.4,82.58,335423.0,82.68,82.68,82.4,82.58,335423.0
2020-11-19 10:25:00,82.59,82.86,82.54,82.81,441981.0,82.59,82.86,82.54,82.81,441981.0
2020-11-19 10:30:00,82.81,82.91,82.53,82.58,342906.0,82.81,82.91,82.53,82.58,342906.0
2020-11-19 10:35:00,82.59,82.8,82.4,82.73,386669.0,82.59,82.8,82.4,82.73,386669.0
2020-11-19 10:40:00,82.73,82.94,82.66,82.83,270306.0,82.73,82.94,82.66,82.83,270306.0
2020-11-19 10:45:00,82.83,82.93,82.72,82.83,295266.0,82.83,82.93,82.72,82.83,295266.0
2020-11-19 10:50:00,82.83,83.02,82.76,82.87,296313.0,82.83,83.02,82.76,82.87,296313.0
2020-11-19 10:55:00,82.87,82.92,82.8,82.84,209729.0,82.87,82.92,82.8,82.84,209729.0
2020-11-19 11:00:00,82.84,82.99,82.82,82.9,238327.0,82.84,82.99,82.82,82.9,238327.0
2020-11-19 11:05:00,82.9,82.93,82.7,82.75,241973.0,82.9,82.93,82.7,82.75,241973.0
2020-11-19 11:10:00,82.77,82.82,82.66,82.81,205724.0,82.77,82.82,82.66,82.81,205724.0
2020-11-19 11:15:00,82.81,83.12,82.81,83.09,281363.0,82.81,83.12,82.81,83.09,281363.0
2020-11-19 11:20:00,83.09,83.33,83.07,83.31,348142.0,83.09,83.33,83.07,83.31,348142.0
2020-11-19 11:25:00,83.31,83.67,83.31,83.59,1160335.0,83.31,83.67,83.31,83.59,1160335.0
2020-11-19 11:30:00,83.59,83.95,83.58,83.88,1239952.0,83.59,83.95,83.58,83.88,1239952.0
2020-11-19 11:35:00,83.88,84.08,83.85,84.03,1054942.0,83.88,84.08,83.85,84.03,1054942.0
2020-11-19 11:40:00,84.03,84.41,84.0,84.4,1008782.0,84.03,84.41,84.0,84.4,1008782.0
2020-11-19 11:45:00,84.41,84.74,84.35,84.68,1411975.0,84.41,84.74,84.35,84.68,1411975.0
2020-11-19 11:50:00,84.67,85.2,84.52,85.08,2205669.0,84.67,85.2,84.52,85.08,2205669.0
2020-11-19 11:55:00,85.09,85.13,84.76,84.99,1724908.0,85.09,85.13,84.76,84.99,1724908.0
2020-11-19 12:00:00,84.98,85.28,84.86,85.22,1291061.0,84.98,85.28,84.86,85.22,1291061.0
2020-11-19 12:05:00,85.21,85.29,84.98,85.0,851342.0,85.21,85.29,84.98,85.0,851342.0
2020-11-19 12:10:00,85.0,85.11,84.84,85.06,700534.0,85.0,85.11,84.84,85.06,700534.0
2020-11-19 12:15:00,85.06,85.1,84.88,85.06,589878.0,85.06,85.1,84.88,85.06,589878.0
2020-11-19 12:20:00,85.06,85.19,84.99,85.15,549603.0,85.06,85.19,84.99,85.15,549603.0
2020-11-19 12:25:00,85.14,85.15,84.87,84.93,483575.0,85.14,85.15,84.87,84.93,483575.0
2020-11-19 12:30:00,84.94,85.13,84.91,84.92,465266.0,84.94,85.13,84.91,84.92,465266.0
2020-11-19 12:35:00,84.92,84.94,84.61,84.73,875350.0,84.92,84.94,84.61,84.73,875350.0
2020-11-19 12:40:00,84.73,84.76,84.52,84.58,727457.0,84.73,84.76,84.52,84.58,727457.0
2020-11-19 12:45:00,84.57,84.69,84.5,84.68,564135.0,84.57,84.69,84.5,84.68,564135.0
2020-11-19 12:50:00,84.67,84.94,84.66,84.89,662945.0,84.67,84.94,84.66,84.89,662945.0
2020-11-19 12:55:00,84.88,84.99,84.73,84.99,561442.0,84.88,84.99,84.73,84.99,561442.0
2020-11-19 13:00:00,84.99,85.03,84.83,84.9,388411.0,84.99,85.03,84.83,84.9,388411.0
2020-11-19 13:05:00,84.91,85.0,84.87,84.92,343655.0,84.91,85.0,84.87,84.92,343655.0
2020-11-19 13:10:00,84.93,84.98,84.85,84.92,211973.0,84.93,84.98,84.85,84.92,211973.0
2020-11-19 13:15:00,84.93,84.99,84.78,84.91,338750.0,84.93,84.99,84.78,84.91,338750.0
2020-11-19 13:20:00,84.91,85.02,84.87,84.96,327928.0,84.91,85.02,84.87,84.96,327928.0
2020-11-19 13:25:00,84.97,85.2,84.96,85.16,716023.0,84.97,85.2,84.96,85.16,716023.0
2020-11-19 13:30:00,85.17,85.3,85.16,85.19,618172.0,85.17,85.3,85.16,85.19,618172.0
2020-11-19 13:35:00,85.18,85.3,85.12,85.28,437049.0,85.18,85.3,85.12,85.28,437049.0
2020-11-19 13:40:00,85.29,85.38,85.22,85.31,597927.0,85.29,85.38,85.22,85.31,597927.0
2020-11-19 13:45:00,85.31,85.34,85.09,85.1,589382.0,85.31,85.34,85.09,85.1,589382.0
2020-11-19 13:50:00,85.11,85.19,85.04,85.14,333921.0,85.11,85.19,85.04,85.14,333921.0
2020-11-19 13:55:00,85.14,85.27,85.13,85.16,277606.0,85.14,85.27,85.13,85.16,277606.0
2020-11-19 14:00:00,85.17,85.33,85.17,85.2,349806.0,85.17,85.33,85.17,85.2,349806.0
2020-11-19 14:05:00,85.19,85.2,84.99,85.03,341264.0,85.19,85.2,84.99,85.03,341264.0
2020-11-19 14:10:00,85.04,85.15,85.0,85.03,200167.0,85.04,85.15,85.0,85.03,200167.0
2020-11-19 14:15:00,85.03,85.04,84.8,84.92,392115.0,85.03,85.04,84.8,84.92,392115.0
2020-11-19 14:20:00,84.91,84.94,84.81,84.86,225796.0,84.91,84.94,84.81,84.86,225796.0
2020-11-19 14:25:00,84.86,84.94,84.84,84.91,188737.0,84.86,84.94,84.84,84.91,188737.0
2020-11-19 14:30:00,84.9,84.98,84.86,84.98,217019.0,84.9,84.98,84.86,84.98,217019.0
2020-11-19 14:35:00,84.98,85.02,84.86,85.0,254867.0,84.98,85.02,84.86,85.0,254867.0
2020-11-19 14:40:00,84.99,85.09,84.97,85.08,277432.0,84.99,85.09,84.97,85.08,277432.0
2020-11-19 14:45:00,85.09,85.09,84.99,85.03,193792.0,85.09,85.09,84.99,85.03,193792.0
2020-11-19 14:50:00,85.03,85.05,84.92,84.98,207535.0,85.03,85.05,84.92,84.98,207535.0
2020-11-19 14:55:00,84.98,85.15,84.88,85.13,335095.0,84.98,85.15,84.88,85.13,335095.0
2020-11-19 15:00:00,85.14,85.14,84.84,84.85,471832.0,85.14,85.14,84.84,84.85,471832.0
2020-11-19 15:05:00,84.85,84.94,84.83,84.88,276948.0,84.85,84.94,84.83,84.88,276948.0
2020-11-19 15:10:00,84.87,85.0,84.82,84.99,260309.0,84.87,85.0,84.82,84.99,260309.0
2020-11-19 15:15:00,85.0,85.19,85.0,85.09,432351.0,85.0,85.19,85.0,85.09,432351.0
2020-11-19 15:20:00,85.09,85.16,85.02,85.05,458504.0,85.09,85.16,85.02,85.05,458504.0
2020-11-19 15:25:00,85.05,85.1,84.91,85.04,562636.0,85.05,85.1,84.91,85.04,562636.0
2020-11-19 15:30:00,85.05,85.13,84.94,85.11,544391.0,85.05,85.13,84.94,85.11,544391.0
2020-11-19 15:35:00,85.12,85.27,85.08,85.22,643913.0,85.12,85.27,85.08,85.22,643913.0
2020-11-19 15:40:00,85.23,85.26,85.04,85.06,427654.0,85.23,85.26,85.04,85.06,427654.0
2020-11-19 15:45:00,85.06,85.17,84.99,85.16,601806.0,85.06,85.17,84.99,85.16,601806.0
2020-11-19 15:50:00,85.16,85.37,85.14,85.31,1007462.0,85.16,85.37,85.14,85.31,1007462.0
2020-11-19 15:55:00,85.32,85.64,85.2,85.59,2065306.0,85.32,85.64,85.2,85.59,2065306.0
2020-11-20 09:30:00,85.29,86.1,84.94,85.24,1886915.0,85.29,86.1,84.94,85.24,1886915.0
2020-11-20 09:35:00,85.22,85.23,84.64,84.92,1096212.0,85.22,85.23,84.64,84.92,1096212.0
2020-11-20 09:40:00,84.93,85.24,84.88,85.02,833678.0,84.93,85.24,84.88,85.02,833678.0
2020-11-20 09:45:00,85.01,85.25,84.69,84.97,818261.0,85.01,85.25,84.69,84.97,818261.0
2020-11-20 09:50:00,84.97,85.18,84.78,84.81,675801.0,84.97,85.18,84.78,84.81,675801.0
2020-11-20 09:55:00,84.83,85.02,84.57,84.97,719294.0,84.83,85.02,84.57,84.97,719294.0
2020-11-20 10:00:00,84.98,85.33,84.83,85.27,757269.0,84.98,85.33,84.83,85.27,757269.0
2020-11-20 10:05:00,85.28,85.49,85.23,85.34,652178.0,85.28,85.49,85.23,85.34,652178.0
2020-11-20 10:10:00,85.36,85.46,84.95,85.03,736961.0,85.36,85.46,84.95,85.03,736961.0
2020-11-20 10:15:00,85.04,85.43,84.98,85.33,707378.0,85.04,85.43,84.98,85.33,707378.0
2020-11-20 10:20:00,85.33,85.34,85.07,85.25,323486.0,85.33,85.34,85.07,85.25,323486.0
2020-11-20 10:25:00,85.23,85.46,85.14,85.32,327542.0,85.23,85.46,85.14,85.32,327542.0
2020-11-20 10:30:00,85.33,85.34,85.05,85.25,393920.0,85.33,85.34,85.05,85.25,393920.0
2020-11-20 10:35:00,85.22,85.35,85.16,85.34,266204.0,85.22,85.35,85.16,85.34,266204.0
2020-11-20 10:40:00,85.33,85.43,85.27,85.39,314641.0,85.33,85.43,85.27,85.39,314641.0
2020-11-20 10:45:00,85.39,85.52,85.28,85.33,388349.0,85.39,85.52,85.28,85.33,388349.0
2020-11-20 10:50:00,85.33,85.54,85.22,85.5,356413.0,85.33,85.54,85.22,85.5,356413.0
2020-11-20 10:55:00,85.5,85.51,85.25,85.26,340525.0,85.5,85.51,85.25,85.26,340525.0
2020-11-20 11:00:00,85.27,85.37,85.25,85.32,191380.0,85.27,85.37,85.25,85.32,191380.0
2020-11-20 11:05:00,85.32,85.36,85.11,85.34,353581.0,85.32,85.36,85.11,85.34,353581.0
2020-11-20 11:10:00,85.34,85.65,85.32,85.54,509204.0,85.34,85.65,85.32,85.54,509204.0
2020-11-20 11:15:00,85.54,85.79,85.46,85.76,437677.0,85.54,85.79,85.46,85.76,437677.0
2020-11-20 11:20:00,85.76,85.78,85.5,85.63,418272.0,85.76,85.78,85.5,85.63,418272.0
2020-11-20 11:25:00,85.62,85.78,85.54,85.61,317798.0,85.62,85.78,85.54,85.61,317798.0
2020-11-20 11:30:00,85.6,85.65,85.35,85.36,393233.0,85.6,85.65,85.35,85.36,393233.0
2020-11-20 11:35:00,85.36,85.51,85.32,85.34,247114.0,85.36,85.51,85.32,85.34,247114.0
2020-11-20 11:40:00,85.35,85.39,84.96,85.03,505475.0,85.35,85.39,84.96,85.03,505475.0
2020-11-20 11:45:00,85.04,85.09,84.8,84.85,384028.0,85.04,85.09,84.8,84.85,384028.0
2020-11-20 11:50:00,84.85,84.88,84.71,84.73,378113.0,84.85,84.88,84.71,84.73,378113.0
2020-11-20 11:55:00,84.74,84.92,84.74,84.87,334103.0,84.74,84.92,84.74,84.87,334103.0
2020-11-20 12:00:00,84.87,84.93,84.72,84.81,346794.0,84.87,84.93,84.72,84.81,346794.0
2020-11-20 12:05:00,84.83,85.09,84.82,85.09,295932.0,84.83,85.09,84.82,85.09,295932.0
2020-11-20 12:10:00,85.08,85.18,85.04,85.11,237793.0,85.08,85.18,85.04,85.11,237793.0
2020-11-20 12:15:00,85.12,85.17,85.06,85.13,162582.0,85.12,85.17,85.06,85.13,162582.0
2020-11-20 12:20:00,85.12,85.35,85.12,85.33,364020.0,85.12,85.35,85.12,85.33,364020.0
2020-11-20 12:25:00,85.33,85.42,85.3,85.36,236409.0,85.33,85.42,85.3,85.36,236409.0
2020-11-20 12:30:00,85.36,85.44,85.26,85.31,244786.0,85.36,85.44,85.26,85.31,244786.0
2020-11-20 12:35:00,85.31,85.36,85.25,85.27,201590.0,85.31,85.36,85.25,85.27,201590.0
2020-11-20 12:40:00,85.27,85.41,85.26,85.3,317681.0,85.27,85.41,85.26,85.3,317681.0
2020-11-20 12:45:00,85.29,85.41,85.19,85.27,263086.0,85.29,85.41,85.19,85.27,263086.0
2020-11-20 12:50:00,85.27,85.28,85.16,85.21,231562.0,85.27,85.28,85.16,85.21,231562.0
2020-11-20 12:55:00,85.22,85.37,85.19,85.31,133688.0,85.22,85.37,85.19,85.31,133688.0
2020-11-20 13:00:00,85.31,85.31,85.02,85.09,219040.0,85.31,85.31,85.02,85.09,219040.0
2020-11-20 13:05:00,85.08,85.16,85.05,85.13,153561.0,85.08,85.16,85.05,85.13,153561.0
2020-11-20 13:10:00,85.14,85.34,85.11,85.3,174658.0,85.14,85.34,85.11,85.3,174658.0
2020-11-20 13:15:00,85.29,85.31,85.17,85.2,166020.0,85.29,85.31,85.17,85.2,166020.0
2020-11-20 13:20:00,85.2,85.24,85.11,85.15,222427.0,85.2,85.24,85.11,85.15,222427.0
2020-11-20 13:25:00,85.15,85.29,85.1,85.22,123405.0,85.15,85.29,85.1,85.22,123405.0
2020-11-20 13:30:00,85.23,85.32,85.21,85.31,199413.0,85.23,85.32,85.21,85.31,199413.0
2020-11-20 13:35:00,85.32,85.32,85.2,85.27,281524.0,85.32,85.32,85.2,85.27,281524.0
2020-11-20 13:40:00,85.27,85.29,85.21,85.25,134484.0,85.27,85.29,85.21,85.25,134484.0
2020-11-20 13:45:00,85.25,85.28,85.13,85.14,179936.0,85.25,85.28,85.13,85.14,179936.0
2020-11-20 13:50:00,85.15,85.22,85.1,85.18,138050.0,85.15,85.22,85.1,85.18,138050.0
2020-11-20 13:55:00,85.19,85.22,85.11,85.22,114263.0,85.19,85.22,85.11,85.22,114263.0
2020-11-20 14:00:00,85.22,85.35,85.2,85.34,228802.0,85.22,85.35,85.2,85.34,228802.0
2020-11-20 14:05:00,85.33,85.39,85.28,85.34,202243.0,85.33,85.39,85.28,85.34,202243.0
2020-11-20 14:10:00,85.34,85.34,85.22,85.23,167281.0,85.34,85.34,85.22,85.23,167281.0
2020-11-20 14:15:00,85.23,85.27,85.15,85.16,163708.0,85.23,85.27,85.15,85.16,163708.0
2020-11-20 14:20:00,85.16,85.34,85.1,85.3,202973.0,85.16,85.34,85.1,85.3,202973.0
2020-11-20 14:25:00,85.31,85.48,85.3,85.47,294481.0,85.31,85.48,85.3,85.47,294481.0
2020-11-20 14:30:00,85.47,85.55,85.38,85.53,327124.0,85.47,85.55,85.38,85.53,327124.0
2020-11-20 14:35:00,85.54,85.57,85.44,85.45,269505.0,85.54,85.57,85.44,85.45,269505.0
2020-11-20 14:40:00,85.46,85.5,85.27,85.42,273726.0,85.46,85.5,85.27,85.42,273726.0
2020-11-20 14:45:00,85.42,85.49,85.36,85.45,215203.0,85.42,85.49,85.36,85.45,215203.0
2020-11-20 14:50:00,85.47,85.55,85.44,85.45,246249.0,85.47,85.55,85.44,85.45,246249.0
2020-11-20 14:55:00,85.44,85.47,85.32,85.33,265068.0,85.44,85.47,85.32,85.33,265068.0
2020-11-20 15:00:00,85.33,85.42,85.28,85.28,246703.0,85.33,85.42,85.28,85.28,246703.0
2020-11-20 15:05:00,85.28,85.36,85.24,85.26,190233.0,85.28,85.36,85.24,85.26,190233.0
2020-11-20 15:10:00,85.26,85.29,85.08,85.09,334936.0,85.26,85.29,85.08,85.09,334936.0
2020-11-20 15:15:00,85.1,85.1,84.92,84.98,382952.0,85.1,85.1,84.92,84.98,382952.0
2020-11-20 15:20:00,84.97,85.07,84.92,85.05,331175.0,84.97,85.07,84.92,85.05,331175.0
2020-11-20 15:25:00,85.04,85.1,84.98,85.01,259406.0,85.04,85.1,84.98,85.01,259406.0
2020-11-20 15:30:00,85.0,85.03,84.92,84.98,418037.0,85.0,85.03,84.92,84.98,418037.0
2020-11-20 15:35:00,84.97,85.07,84.95,85.02,265790.0,84.97,85.07,84.95,85.02,265790.0
2020-11-20 15:40:00,85.02,85.02,84.94,85.0,227092.0,85.02,85.02,84.94,85.0,227092.0
2020-11-20 15:45:00,84.99,85.11,84.93,84.99,503331.0,84.99,85.11,84.93,84.99,503331.0
2020-11-20 15:50:00,84.98,84.99,84.47,84.62,1055062.0,84.98,84.99,84.47,84.62,1055062.0
2020-11-20 15:55:00,84.64,84.77,84.6,84.64,1362586.0,84.64,84.77,84.6,84.64,1362586.0
2020-11-23 09:30:00,85.52,86.0,85.07,85.84,1640417.0,85.52,86.0,85.07,85.84,1640417.0
2020-11-23 09:35:00,85.84,85.96,85.52,85.71,912553.0,85.84,85.96,85.52,85.71,912553.0
2020-11-23 09:40:00,85.74,86.68,85.71,86.66,1296729.0,85.74,86.68,85.71,86.66,1296729.0
2020-11-23 09:45:00,86.68,87.52,86.66,87.41,2263215.0,86.68,87.52,86.66,87.41,2263215.0
2020-11-23 09:50:00,87.4,87.54,87.11,87.36,1764662.0,87.4,87.54,87.11,87.36,1764662.0
2020-11-23 09:55:00,87.36,87.4,87.04,87.12,1149585.0,87.36,87.4,87.04,87.12,1149585.0
2020-11-23 10:00:00,87.11,87.29,86.87,86.95,1093592.0,87.11,87.29,86.87,86.95,1093592.0
2020-11-23 10:05:00,86.94,87.16,86.73,86.79,812331.0,86.94,87.16,86.73,86.79,812331.0
2020-11-23 10:10:00,86.78,86.78,86.42,86.72,914204.0,86.78,86.78,86.42,86.72,914204.0
2020-11-23 10:15:00,86.72,87.0,86.55,86.97,794488.0,86.72,87.0,86.55,86.97,794488.0
2020-11-23 10:20:00,86.98,86.98,86.54,86.54,634946.0,86.98,86.98,86.54,86.54,634946.0
2020-11-23 10:25:00,86.54,86.54,86.24,86.44,769282.0,86.54,86.54,86.24,86.44,769282.0
2020-11-23 10:30:00,86.44,86.93,86.39,86.86,767685.0,86.44,86.93,86.39,86.86,767685.0
2020-11-23 10:35:00,86.86,87.19,86.82,87.14,918479.0,86.86,87.19,86.82,87.14,918479.0
2020-11-23 10:40:00,87.14,87.32,87.12,87.28,803365.0,87.14,87.32,87.12,87.28,803365.0
2020-11-23 10:45:00,87.28,87.33,86.78,86.89,774393.0,87.28,87.33,86.78,86.89,774393.0
2020-11-23 10:50:00,86.91,87.14,86.87,87.08,506592.0,86.91,87.14,86.87,87.08,506592.0
2020-11-23 10:55:00,87.09,87.13,86.83,86.9,482623.0,87.09,87.13,86.83,86.9,482623.0
2020-11-23 11:00:00,86.91,87.03,86.75,86.9,412325.0,86.91,87.03,86.75,86.9,412325.0
2020-11-23 11:05:00,86.9,87.1,86.5,86.51,798287.0,86.9,87.1,86.5,86.51,798287.0
2020-11-23 11:10:00,86.51,86.52,85.78,86.01,1366310.0,86.51,86.52,85.78,86.01,1366310.0
2020-11-23 11:15:00,86.01,86.04,85.73,85.85,558758.0,86.01,86.04,85.73,85.85,558758.0
2020-11-23 11:20:00,85.85,86.04,85.6,85.64,673891.0,85.85,86.04,85.6,85.64,673891.0
2020-11-23 11:25:00,85.62,85.81,85.6,85.79,362526.0,85.62,85.81,85.6,85.79,362526.0
2020-11-23 11:30:00,85.79,85.97,85.73,85.84,676964.0,85.79,85.97,85.73,85.84,676964.0
2020-11-23 11:35:00,85.84,86.13,85.74,86.06,525632.0,85.84,86.13,85.74,86.06,525632.0
2020-11-23 11:40:00,86.05,86.24,86.03,86.18,469694.0,86.05,86.24,86.03,86.18,469694.0
2020-11-23 11:45:00,86.18,86.26,86.04,86.19,383997.0,86.18,86.26,86.04,86.19,383997.0
2020-11-23 11:50:00,86.19,86.27,86.08,86.23,266388.0,86.19,86.27,86.08,86.23,266388.0
2020-11-23 11:55:00,86.26,86.3,86.17,86.24,225623.0,86.26,86.3,86.17,86.24,225623.0
2020-11-23 12:00:00,86.23,86.23,85.86,85.89,402171.0,86.23,86.23,85.86,85.89,402171.0
2020-11-23 12:05:00,85.89,85.93,85.75,85.79,217782.0,85.89,85.93,85.75,85.79,217782.0
2020-11-23 12:10:00,85.78,85.9,85.65,85.88,261098.0,85.78,85.9,85.65,85.88,261098.0
2020-11-23 12:15:00,85.88,85.97,85.81,85.86,216692.0,85.88,85.97,85.81,85.86,216692.0
2020-11-23 12:20:00,85.86,86.09,85.84,86.04,208578.0,85.86,86.09,85.84,86.04,208578.0
2020-11-23 12:25:00,86.04,86.11,85.96,86.09,262161.0,86.04,86.11,85.96,86.09,262161.0
2020-11-23 12:30:00,86.09,86.13,85.99,86.02,277952.0,86.09,86.13,85.99,86.02,277952.0
2020-11-23 12:35:00,86.02,86.04,85.88,86.01,240262.0,86.02,86.04,85.88,86.01,240262.0
2020-11-23 12:40:00,86.01,86.05,85.9,86.02,214349.0,86.01,86.05,85.9,86.02,214349.0
2020-11-23 12:45:00,86.01,86.07,85.93,86.01,201766.0,86.01,86.07,85.93,86.01,201766.0
2020-11-23 12:50:00,86.0,86.11,85.96,86.1,184907.0,86.0,86.11,85.96,86.1,184907.0
2020-11-23 12:55:00,86.08,86.14,85.88,85.92,228668.0,86.08,86.14,85.88,85.92,228668.0
2020-11-23 13:00:00,85.92,85.96,85.77,85.8,200138.0,85.92,85.96,85.77,85.8,200138.0
2020-11-23 13:05:00,85.79,85.95,85.76,85.92,179848.0,85.79,85.95,85.76,85.92,179848.0
2020-11-23 13:10:00,85.92,85.98,85.88,85.96,111127.0,85.92,85.98,85.88,85.96,111127.0
2020-11-23 13:15:00,85.96,86.04,85.93,85.97,191758.0,85.96,86.04,85.93,85.97,191758.0
2020-11-23 13:20:00,85.96,86.06,85.82,86.03,174890.0,85.96,86.06,85.82,86.03,174890.0
2020-11-23 13:25:00,86.03,86.28,86.0,86.18,507756.0,86.03,86.28,86.0,86.18,507756.0
2020-11-23 13:30:00,86.19,86.22,85.94,85.95,307792.0,86.19,86.22,85.94,85.95,307792.0
2020-11-23 13:35:00,85.96,86.02,85.83,85.86,208587.0,85.96,86.02,85.83,85.86,208587.0
2020-11-23 13:40:00,85.85,85.89,85.62,85.71,285804.0,85.85,85.89,85.62,85.71,285804.0
2020-11-23 13:45:00,85.72,85.8,85.67,85.72,293853.0,85.72,85.8,85.67,85.72,293853.0
2020-11-23 13:50:00,85.71,85.71,85.28,85.34,732734.0,85.71,85.71,85.28,85.34,732734.0
2020-11-23 13:55:00,85.32,85.46,85.29,85.42,436511.0,85.32,85.46,85.29,85.42,436511.0
2020-11-23 14:00:00,85.42,85.42,85.02,85.07,657496.0,85.42,85.42,85.02,85.07,657496.0
2020-11-23 14:05:00,85.06,85.08,84.72,84.92,756844.0,85.06,85.08,84.72,84.92,756844.0
2020-11-23 14:10:00,84.91,84.98,84.8,84.9,532389.0,84.91,84.98,84.8,84.9,532389.0
2020-11-23 14:15:00,84.89,85.0,84.65,84.68,596586.0,84.89,85.0,84.65,84.68,596586.0
2020-11-23 14:20:00,84.68,84.94,84.67,84.88,432735.0,84.68,84.94,84.67,84.88,432735.0
2020-11-23 14:25:00,84.88,84.94,84.67,84.68,317730.0,84.88,84.94,84.67,84.68,317730.0
2020-11-23 14:30:00,84.67,85.05,84.61,85.03,511919.0,84.67,85.05,84.61,85.03,511919.0
2020-11-23 14:35:00,85.02,85.14,84.92,85.04,380387.0,85.02,85.14,84.92,85.04,380387.0
2020-11-23 14:40:00,85.02,85.04,84.8,84.88,327972.0,85.02,85.04,84.8,84.88,327972.0
2020-11-23 14:45:00,84.89,85.0,84.87,84.94,255766.0,84.89,85.0,84.87,84.94,255766.0
2020-11-23 14:50:00,84.93,85.32,84.87,85.22,544435.0,84.93,85.32,84.87,85.22,544435.0
2020-11-23 14:55:00,85.2,85.34,85.05,85.14,412296.0,85.2,85.34,85.05,85.14,412296.0
2020-11-23 15:00:00,85.14,85.3,85.12,85.27,277069.0,85.14,85.3,85.12,85.27,277069.0
2020-11-23 15:05:00,85.28,85.45,85.21,85.42,430044.0,85.28,85.45,85.21,85.42,430044.0
2020-11-23 15:10:00,85.42,85.44,85.32,85.36,220826.0,85.42,85.44,85.32,85.36,220826.0
2020-11-23 15:15:00,85.37,85.38,85.22,85.33,351082.0,85.37,85.38,85.22,85.33,351082.0
2020-11-23 15:20:00,85.34,85.34,85.13,85.24,302990.0,85.34,85.34,85.13,85.24,302990.0
2020-11-23 15:25:00,85.24,85.42,85.22,85.39,268638.0,85.24,85.42,85.22,85.39,268638.0
2020-11-23 15:30:00,85.39,85.41,85.18,85.2,314534.0,85.39,85.41,85.18,85.2,314534.0
2020-11-23 15:35:00,85.2,85.21,85.08,85.13,299057.0,85.2,85.21,85.08,85.13,299057.0
2020-11-23 15:40:00,85.14,85.2,85.05,85.12,298673.0,85.14,85.2,85.05,85.12,298673.0
2020-11-23 15:45:00,85.13,85.26,85.11,85.16,309499.0,85.13,85.26,85.11,85.16,309499.0
2020-11-23 15:50:00,85.16,85.33,85.13,85.21,402085.0,85.16,85.33,85.13,85.21,402085.0
2020-11-23 15:55:00,85.2,85.4,85.19,85.31,778070.0,85.2,85.4,85.19,85.31,778070.0
2020-11-24 09:30:00,85.75,86.11,84.17,84.18,1662874.0,85.75,86.11,84.17,84.18,1662874.0
2020-11-24 09:35:00,84.18,84.32,83.61,83.69,1199660.0,84.18,84.32,83.61,83.69,1199660.0
2020-11-24 09:40:00,83.69,83.94,83.43,83.68,1031557.0,83.69,83.94,83.43,83.68,1031557.0
2020-11-24 09:45:00,83.67,83.84,83.32,83.36,838177.0,83.67,83.84,83.32,83.36,838177.0
2020-11-24 09:50:00,83.35,83.94,83.32,83.74,939650.0,83.35,83.94,83.32,83.74,939650.0
2020-11-24 09:55:00,83.76,84.17,83.75,84.08,722971.0,83.76,84.17,83.75,84.08,722971.0
2020-11-24 10:00:00,84.08,84.08,83.56,83.9,614608.0,84.08,84.08,83.56,83.9,614608.0
2020-11-24 10:05:00,83.89,84.13,83.83,83.95,544065.0,83.89,84.13,83.83,83.95,544065.0
2020-11-24 10:10:00,83.95,84.02,83.46,83.72,767715.0,83.95,84.02,83.46,83.72,767715.0
2020-11-24 10:15:00,83.71,84.04,83.41,83.98,1068273.0,83.71,84.04,83.41,83.98,1068273.0
2020-11-24 10:20:00,83.98,84.05,83.6,83.7,483668.0,83.98,84.05,83.6,83.7,483668.0
2020-11-24 10:25:00,83.69,83.84,83.48,83.56,563303.0,83.69,83.84,83.48,83.56,563303.0
2020-11-24 10:30:00,83.58,83.8,83.46,83.66,468340.0,83.58,83.8,83.46,83.66,468340.0
2020-11-24 10:35:00,83.66,84.18,83.6,84.15,733922.0,83.66,84.18,83.6,84.15,733922.0
2020-11-24 10:40:00,84.15,84.45,84.15,84.34,740575.0,84.15,84.45,84.15,84.34,740575.0
2020-11-24 10:45:00,84.34,84.39,84.22,84.31,396495.0,84.34,84.39,84.22,84.31,396495.0
2020-11-24 10:50:00,84.32,84.52,84.31,84.41,490616.0,84.32,84.52,84.31,84.41,490616.0
2020-11-24 10:55:00,84.41,84.79,84.41,84.76,359425.0,84.41,84.79,84.41,84.76,359425.0
2020-11-24 11:00:00,84.77,84.89,84.63,84.86,359658.0,84.77,84.89,84.63,84.86,359658.0
2020-11-24 11:05:00,84.84,84.9,84.71,84.84,317487.0,84.84,84.9,84.71,84.84,317487.0
2020-11-24 11:10:00,84.85,85.0,84.8,84.86,365172.0,84.85,85.0,84.8,84.86,365172.0
2020-11-24 11:15:00,84.86,85.22,84.86,85.1,488829.0,84.86,85.22,84.86,85.1,488829.0
2020-11-24 11:20:00,85.1,85.12,84.72,84.87,394928.0,85.1,85.12,84.72,84.87,394928.0
2020-11-24 11:25:00,84.86,85.17,84.83,85.07,367925.0,84.86,85.17,84.83,85.07,367925.0
2020-11-24 11:30:00,85.08,85.18,84.98,85.15,336535.0,85.08,85.18,84.98,85.15,336535.0
2020-11-24 11:35:00,85.15,85.16,84.9,85.05,279525.0,85.15,85.16,84.9,85.05,279525.0
2020-11-24 11:40:00,85.06,85.15,84.88,84.88,268360.0,85.06,85.15,84.88,84.88,268360.0
2020-11-24 11:45:00,84.89,85.15,84.8,85.03,284253.0,84.89,85.15,84.8,85.03,284253.0
2020-11-24 11:50:00,85.03,85.07,84.67,84.69,423049.0,85.03,85.07,84.67,84.69,423049.0
2020-11-24 11:55:00,84.7,84.87,84.67,84.72,299509.0,84.7,84.87,84.67,84.72,299509.0
2020-11-24 12:00:00,84.72,84.75,84.56,84.62,278448.0,84.72,84.75,84.56,84.62,278448.0
2020-11-24 12:05:00,84.61,84.71,84.57,84.57,234791.0,84.61,84.71,84.57,84.57,234791.0
2020-11-24 12:10:00,84.57,84.73,84.45,84.67,296813.0,84.57,84.73,84.45,84.67,296813.0
2020-11-24 12:15:00,84.67,84.68,84.46,84.53,195526.0,84.67,84.68,84.46,84.53,195526.0
2020-11-24 12:20:00,84.52,84.77,84.52,84.73,255116.0,84.52,84.77,84.52,84.73,255116.0
2020-11-24 12:25:00,84.73,84.85,84.72,84.81,180490.0,84.73,84.85,84.72,84.81,180490.0
2020-11-24 12:30:00,84.81,84.86,84.65,84.75,213695.0,84.81,84.86,84.65,84.75,213695.0
2020-11-24 12:35:00,84.76,84.89,84.61,84.63,312067.0,84.76,84.89,84.61,84.63,312067.0
2020-11-24 12:40:00,84.64,84.65,84.55,84.59,171767.0,84.64,84.65,84.55,84.59,171767.0
2020-11-24 12:45:00,84.59,84.66,84.52,84.63,212869.0,84.59,84.66,84.52,84.63,212869.0
2020-11-24 12:50:00,84.64,84.76,84.58,84.65,267098.0,84.64,84.76,84.58,84.65,267098.0
2020-11-24 12:55:00,84.66,84.97,84.66,84.94,217551.0,84.66,84.97,84.66,84.94,217551.0
2020-11-24 13:00:00,84.94,85.02,84.85,84.9,228766.0,84.94,85.02,84.85,84.9,228766.0
2020-11-24 13:05:00,84.9,85.0,84.87,85.0,151013.0,84.9,85.0,84.87,85.0,151013.0
2020-11-24 13:10:00,84.99,85.07,84.9,84.91,195681.0,84.99,85.07,84.9,84.91,195681.0
2020-11-24 13:15:00,84.9,84.91,84.82,84.85,146828.0,84.9,84.91,84.82,84.85,146828.0
2020-11-24 13:20:00,84.86,84.93,84.77,84.84,198309.0,84.86,84.93,84.77,84.84,198309.0
2020-11-24 13:25:00,84.84,84.86,84.72,84.78,199171.0,84.84,84.86,84.72,84.78,199171.0
2020-11-24 13:30:00,84.79,84.91,84.77,84.9,198193.0,84.79,84.91,84.77,84.9,198193.0
2020-11-24 13:35:00,84.89,85.22,84.89,85.2,356881.0,84.89,85.22,84.89,85.2,356881.0
2020-11-24 13:40:00,85.21,85.42,85.21,85.33,507249.0,85.21,85.42,85.21,85.33,507249.0
2020-11-24 13:45:00,85.34,85.37,85.18,85.3,316046.0,85.34,85.37,85.18,85.3,316046.0
2020-11-24 13:50:00,85.3,85.33,85.07,85.12,207434.0,85.3,85.33,85.07,85.12,207434.0
2020-11-24 13:55:00,85.12,85.2,85.08,85.2,151142.0,85.12,85.2,85.08,85.2,151142.0
2020-11-24 14:00:00,85.2,85.34,85.12,85.17,276607.0,85.2,85.34,85.12,85.17,276607.0
2020-11-24 14:05:00,85.16,85.2,85.02,85.11,199590.0,85.16,85.2,85.02,85.11,199590.0
2020-11-24 14:10:00,85.11,85.15,85.03,85.04,151883.0,85.11,85.15,85.03,85.04,151883.0
2020-11-24 14:15:00,85.04,85.11,84.97,85.04,250704.0,85.04,85.11,84.97,85.04,250704.0
2020-11-24 14:20:00,85.04,85.18,85.01,85.11,195511.0,85.04,85.18,85.01,85.11,195511.0
2020-11-24 14:25:00,85.1,85.1,84.93,85.01,215457.0,85.1,85.1,84.93,85.01,215457.0
2020-11-24 14:30:00,85.02,85.25,85.01,85.15,228308.0,85.02,85.25,85.01,85.15,228308.0
2020-11-24 14:35:00,85.14,85.16,85.04,85.13,156598.0,85.14,85.16,85.04,85.13,156598.0
2020-11-24 14:40:00,85.13,85.23,85.08,85.11,225595.0,85.13,85.23,85.08,85.11,225595.0
2020-11-24 14:45:00,85.11,85.15,85.05,85.14,136869.0,85.11,85.15,85.05,85.14,136869.0
2020-11-24 14:50:00,85.14,85.3,85.12,85.25,250913.0,85.14,85.3,85.12,85.25,250913.0
2020-11-24 14:55:00,85.26,85.28,85.13,85.14,223306.0,85.26,85.28,85.13,85.14,223306.0
2020-11-24 15:00:00,85.14,85.15,84.97,85.06,300550.0,85.14,85.15,84.97,85.06,300550.0
2020-11-24 15:05:00,85.06,85.18,85.05,85.16,175926.0,85.06,85.18,85.05,85.16,175926.0
2020-11-24 15:10:00,85.17,85.28,85.12,85.13,217863.0,85.17,85.28,85.12,85.13,217863.0
2020-11-24 15:15:00,85.12,85.22,85.09,85.16,164530.0,85.12,85.22,85.09,85.16,164530.0
2020-11-24 15:20:00,85.16,85.2,85.06,85.09,203172.0,85.16,85.2,85.06,85.09,203172.0
2020-11-24 15:25:00,85.09,85.14,85.02,85.06,199789.0,85.09,85.14,85.02,85.06,199789.0
2020-11-24 15:30:00,85.07,85.12,84.96,85.08,342212.0,85.07,85.12,84.96,85.08,342212.0
2020-11-24 15:35:00,85.08,85.09,84.83,84.87,336430.0,85.08,85.09,84.83,84.87,336430.0
2020-11-24 15:40:00,84.88,84.89,84.81,84.84,220475.0,84.88,84.89,84.81,84.84,220475.0
2020-11-24 15:45:00,84.84,85.01,84.82,84.95,348145.0,84.84,85.01,84.82,84.95,348145.0
2020-11-24 15:50:00,84.95,85.07,84.92,85.06,417778.0,84.95,85.07,84.92,85.06,417778.0
2020-11-24 15:55:00,85.06,85.12,85.01,85.06,690854.0,85.06,85.12,85.01,85.06,690854.0
2020-11-25 09:30:00,85.76,86.81,85.52,86.78,2278750.0,85.76,86.81,85.52,86.78,2278750.0
2020-11-25 09:35:00,86.77,87.27,86.73,87.21,1855141.0,86.77,87.27,86.73,87.21,1855141.0
2020-11-25 09:40:00,87.23,87.57,87.05,87.22,1740024.0,87.23,87.57,87.05,87.22,1740024.0
2020-11-25 09:45:00,87.21,87.24,86.87,87.07,927925.0,87.21,87.24,86.87,87.07,927925.0
2020-11-25 09:50:00,87.06,87.62,86.99,87.55,1203863.0,87.06,87.62,86.99,87.55,1203863.0
2020-11-25 09:55:00,87.57,87.84,87.34,87.55,1337338.0,87.57,87.84,87.34,87.55,1337338.0
2020-11-25 10:00:00,87.56,87.58,87.09,87.13,744452.0,87.56,87.58,87.09,87.13,744452.0
2020-11-25 10:05:00,87.13,87.16,86.36,86.71,1337743.0,87.13,87.16,86.36,86.71,1337743.0
2020-11-25 10:10:00,86.72,87.08,86.58,87.08,806029.0,86.72,87.08,86.58,87.08,806029.0
2020-11-25 10:15:00,87.09,87.1,86.68,86.82,945724.0,87.09,87.1,86.68,86.82,945724.0
2020-11-25 10:20:00,86.82,86.87,86.46,86.74,838222.0,86.82,86.87,86.46,86.74,838222.0
2020-11-25 10:25:00,86.74,86.87,86.25,86.42,778468.0,86.74,86.87,86.25,86.42,778468.0
2020-11-25 10:30:00,86.43,86.59,86.3,86.34,486532.0,86.43,86.59,86.3,86.34,486532.0
2020-11-25 10:35:00,86.34,86.53,86.25,86.52,453658.0,86.34,86.53,86.25,86.52,453658.0
2020-11-25 10:40:00,86.52,86.52,86.06,86.11,586127.0,86.52,86.52,86.06,86.11,586127.0
2020-11-25 10:45:00,86.11,86.28,86.11,86.18,427384.0,86.11,86.28,86.11,86.18,427384.0
2020-11-25 10:50:00,86.16,86.25,85.88,85.89,581098.0,86.16,86.25,85.88,85.89,581098.0
2020-11-25 10:55:00,85.89,86.09,85.79,85.98,601868.0,85.89,86.09,85.79,85.98,601868.0
2020-11-25 11:00:00,85.98,86.3,85.93,86.2,644679.0,85.98,86.3,85.93,86.2,644679.0
2020-11-25 11:05:00,86.2,86.34,86.14,86.31,451059.0,86.2,86.34,86.14,86.31,451059.0
2020-11-25 11:10:00,86.31,86.54,86.21,86.52,553811.0,86.31,86.54,86.21,86.52,553811.0
2020-11-25 11:15:00,86.53,86.55,86.39,86.43,514245.0,86.53,86.55,86.39,86.43,514245.0
2020-11-25 11:20:00,86.45,86.51,86.29,86.36,361672.0,86.45,86.51,86.29,86.36,361672.0
2020-11-25 11:25:00,86.37,86.48,86.26,86.41,443517.0,86.37,86.48,86.26,86.41,443517.0
2020-11-25 11:30:00,86.42,86.56,86.39,86.51,359446.0,86.42,86.56,86.39,86.51,359446.0
2020-11-25 11:35:00,86.53,86.53,86.16,86.21,398918.0,86.53,86.53,86.16,86.21,398918.0
2020-11-25 11:40:00,86.22,86.25,85.93,86.08,351773.0,86.22,86.25,85.93,86.08,351773.0
2020-11-25 11:45:00,86.09,86.2,86.06,86.14,292966.0,86.09,86.2,86.06,86.14,292966.0
2020-11-25 11:50:00,86.14,86.19,86.02,86.12,238108.0,86.14,86.19,86.02,86.12,238108.0
2020-11-25 11:55:00,86.12,86.32,86.05,86.19,240614.0,86.12,86.32,86.05,86.19,240614.0
2020-11-25 12:00:00,86.19,86.28,86.06,86.26,200246.0,86.19,86.28,86.06,86.26,200246.0
2020-11-25 12:05:00,86.27,86.35,86.25,86.31,178778.0,86.27,86.35,86.25,86.31,178778.0
2020-11-25 12:10:00,86.31,86.39,86.11,86.37,206443.0,86.31,86.39,86.11,86.37,206443.0
2020-11-25 12:15:00,86.38,86.52,86.36,86.51,264734.0,86.38,86.52,86.36,86.51,264734.0
2020-11-25 12:20:00,86.52,86.62,86.48,86.56,246583.0,86.52,86.62,86.48,86.56,246583.0
2020-11-25 12:25:00,86.58,86.6,86.45,86.54,175238.0,86.58,86.6,86.45,86.54,175238.0
2020-11-25 12:30:00,86.53,86.69,86.51,86.66,198400.0,86.53,86.69,86.51,86.66,198400.0
2020-11-25 12:35:00,86.67,86.67,86.53,86.62,232359.0,86.67,86.67,86.53,86.62,232359.0
2020-11-25 12:40:00,86.62,86.96,86.59,86.93,543312.0,86.62,86.96,86.59,86.93,543312.0
2020-11-25 12:45:00,86.94,87.1,86.93,87.05,548180.0,86.94,87.1,86.93,87.05,548180.0
2020-11-25 12:50:00,87.06,87.17,86.99,87.12,349863.0,87.06,87.17,86.99,87.12,349863.0
2020-11-25 12:55:00,87.13,87.25,87.01,87.2,451124.0,87.13,87.25,87.01,87.2,451124.0
2020-11-25 13:00:00,87.2,87.35,87.18,87.28,538529.0,87.2,87.35,87.18,87.28,538529.0
2020-11-25 13:05:00,87.28,87.39,87.23,87.27,407406.0,87.28,87.39,87.23,87.27,407406.0
2020-11-25 13:10:00,87.26,87.32,87.18,87.23,237351.0,87.26,87.32,87.18,87.23,237351.0
2020-11-25 13:15:00,87.24,87.44,87.21,87.37,400315.0,87.24,87.44,87.21,87.37,400315.0
2020-11-25 13:20:00,87.37,87.39,87.3,87.31,192284.0,87.37,87.39,87.3,87.31,192284.0
2020-11-25 13:25:00,87.31,87.33,87.07,87.08,256795.0,87.31,87.33,87.07,87.08,256795.0
2020-11-25 13:30:00,87.07,87.09,86.95,87.04,260695.0,87.07,87.09,86.95,87.04,260695.0
2020-11-25 13:35:00,87.04,87.14,86.98,87.09,204260.0,87.04,87.14,86.98,87.09,204260.0
2020-11-25 13:40:00,87.08,87.13,86.99,87.12,197227.0,87.08,87.13,86.99,87.12,197227.0
2020-11-25 13:45:00,87.11,87.11,86.98,87.04,125711.0,87.11,87.11,86.98,87.04,125711.0
2020-11-25 13:50:00,87.03,87.22,87.0,87.22,193624.0,87.03,87.22,87.0,87.22,193624.0
2020-11-25 13:55:00,87.22,87.23,87.16,87.19,192642.0,87.22,87.23,87.16,87.19,192642.0
2020-11-25 14:00:00,87.2,87.47,87.14,87.37,441528.0,87.2,87.47,87.14,87.37,441528.0
2020-11-25 14:05:00,87.36,87.56,87.33,87.33,496732.0,87.36,87.56,87.33,87.33,496732.0
2020-11-25 14:10:00,87.35,87.4,87.12,87.13,304026.0,87.35,87.4,87.12,87.13,304026.0
2020-11-25 14:15:00,87.13,87.28,87.08,87.16,180049.0,87.13,87.28,87.08,87.16,180049.0
2020-11-25 14:20:00,87.15,87.21,87.06,87.09,134187.0,87.15,87.21,87.06,87.09,134187.0
2020-11-25 14:25:00,87.08,87.14,87.02,87.08,182549.0,87.08,87.14,87.02,87.08,182549.0
2020-11-25 14:30:00,87.09,87.21,87.09,87.14,139184.0,87.09,87.21,87.09,87.14,139184.0
2020-11-25 14:35:00,87.14,87.15,86.97,87.0,177417.0,87.14,87.15,86.97,87.0,177417.0
2020-11-25 14:40:00,86.99,87.07,86.86,86.89,211865.0,86.99,87.07,86.86,86.89,211865.0
2020-11-25 14:45:00,86.9,87.0,86.87,86.94,159217.0,86.9,87.0,86.87,86.94,159217.0
2020-11-25 14:50:00,86.94,86.98,86.87,86.97,219290.0,86.94,86.98,86.87,86.97,219290.0
2020-11-25 14:55:00,86.98,87.03,86.91,86.97,194131.0,86.98,87.03,86.91,86.97,194131.0
2020-11-25 15:00:00,86.97,87.03,86.9,87.01,245054.0,86.97,87.03,86.9,87.01,245054.0
2020-11-25 15:05:00,87.02,87.02,86.83,86.94,231709.0,87.02,87.02,86.83,86.94,231709.0
2020-11-25 15:10:00,86.94,86.97,86.84,86.9,156810.0,86.94,86.97,86.84,86.9,156810.0
2020-11-25 15:15:00,86.91,86.93,86.79,86.89,263674.0,86.91,86.93,86.79,86.89,263674.0
2020-11-25 15:20:00,86.89,87.0,86.87,86.97,175037.0,86.89,87.0,86.87,86.97,175037.0
2020-11-25 15:25:00,86.98,87.0,86.89,86.96,235733.0,86.98,87.0,86.89,86.96,235733.0
2020-11-25 15:30:00,86.95,87.01,86.85,86.99,235943.0,86.95,87.01,86.85,86.99,235943.0
2020-11-25 15:35:00,86.98,86.99,86.82,86.83,207158.0,86.98,86.99,86.82,86.83,207158.0
2020-11-25 15:40:00,86.82,86.88,86.8,86.81,254987.0,86.82,86.88,86.8,86.81,254987.0
2020-11-25 15:45:00,86.81,86.81,86.54,86.59,467606.0,86.81,86.81,86.54,86.59,467606.0
2020-11-25 15:50:00,86.59,86.67,86.42,86.62,625298.0,86.59,86.67,86.42,86.62,625298.0
2020-11-25 15:55:00,86.62,86.74,86.47,86.72,918297.0,86.62,86.74,86.47,86.72,918297.0
2020-11-27 09:30:00,87.91,88.0,87.34,87.49,1684453.0,87.91,88.0,87.34,87.49,1684453.0
2020-11-27 09:35:00,87.48,87.65,87.02,87.08,835801.0,87.48,87.65,87.02,87.08,835801.0
2020-11-27 09:40:00,87.07,87.32,86.76,87.23,900654.0,87.07,87.32,86.76,87.23,900654.0
2020-11-27 09:45:00,87.24,87.75,87.02,87.57,843878.0,87.24,87.75,87.02,87.57,843878.0
2020-11-27 09:50:00,87.56,87.63,87.09,87.31,611247.0,87.56,87.63,87.09,87.31,611247.0
2020-11-27 09:55:00,87.32,87.35,87.07,87.11,510470.0,87.32,87.35,87.07,87.11,510470.0
2020-11-27 10:00:00,87.13,87.23,86.78,86.88,676588.0,87.13,87.23,86.78,86.88,676588.0
2020-11-27 10:05:00,86.88,87.02,86.68,86.98,684410.0,86.88,87.02,86.68,86.98,684410.0
2020-11-27 10:10:00,86.98,87.12,86.84,87.06,519442.0,86.98,87.12,86.84,87.06,519442.0
2020-11-27 10:15:00,87.04,87.13,86.91,87.06,351461.0,87.04,87.13,86.91,87.06,351461.0
2020-11-27 10:20:00,87.06,87.38,87.0,87.29,496922.0,87.06,87.38,87.0,87.29,496922.0
2020-11-27 10:25:00,87.3,87.43,87.24,87.37,461441.0,87.3,87.43,87.24,87.37,461441.0
2020-11-27 10:30:00,87.36,87.56,87.36,87.49,618029.0,87.36,87.56,87.36,87.49,618029.0
2020-11-27 10:35:00,87.48,87.48,87.2,87.26,446136.0,87.48,87.48,87.2,87.26,446136.0
2020-11-27 10:40:00,87.26,87.45,87.21,87.36,415758.0,87.26,87.45,87.21,87.36,415758.0
2020-11-27 10:45:00,87.36,87.37,86.99,87.11,481523.0,87.36,87.37,86.99,87.11,481523.0
2020-11-27 10:50:00,87.12,87.25,87.07,87.21,280966.0,87.12,87.25,87.07,87.21,280966.0
2020-11-27 10:55:00,87.22,87.42,87.21,87.41,385606.0,87.22,87.42,87.21,87.41,385606.0
2020-11-27 11:00:00,87.39,87.48,87.15,87.41,550463.0,87.39,87.48,87.15,87.41,550463.0
2020-11-27 11:05:00,87.42,87.42,87.22,87.31,395143.0,87.42,87.42,87.22,87.31,395143.0
2020-11-27 11:10:00,87.31,87.39,87.08,87.17,443305.0,87.31,87.39,87.08,87.17,443305.0
2020-11-27 11:15:00,87.17,87.29,87.1,87.18,376066.0,87.17,87.29,87.1,87.18,376066.0
2020-11-27 11:20:00,87.17,87.23,86.88,87.0,544963.0,87.17,87.23,86.88,87.0,544963.0
2020-11-27 11:25:00,87.0,87.1,86.95,86.97,308703.0,87.0,87.1,86.95,86.97,308703.0
2020-11-27 11:30:00,86.96,87.2,86.89,87.15,448225.0,86.96,87.2,86.89,87.15,448225.0
2020-11-27 11:35:00,87.16,87.17,86.89,86.9,417743.0,87.16,87.17,86.89,86.9,417743.0
2020-11-27 11:40:00,86.9,86.92,86.61,86.67,543736.0,86.9,86.92,86.61,86.67,543736.0
2020-11-27 11:45:00,86.66,86.66,86.47,86.53,535652.0,86.66,86.66,86.47,86.53,535652.0
2020-11-27 11:50:00,86.52,86.71,86.35,86.69,488493.0,86.52,86.71,86.35,86.69,488493.0
2020-11-27 11:55:00,86.7,86.88,86.7,86.84,359161.0,86.7,86.88,86.7,86.84,359161.0
2020-11-27 12:00:00,86.84,86.96,86.8,86.9,339312.0,86.84,86.96,86.8,86.9,339312.0
2020-11-27 12:05:00,86.9,87.0,86.87,86.89,275618.0,86.9,87.0,86.87,86.89,275618.0
2020-11-27 12:10:00,86.89,86.92,86.69,86.78,363832.0,86.89,86.92,86.69,86.78,363832.0
2020-11-27 12:15:00,86.79,87.0,86.76,86.95,228680.0,86.79,87.0,86.76,86.95,228680.0
2020-11-27 12:20:00,86.95,86.97,86.8,86.86,199348.0,86.95,86.97,86.8,86.86,199348.0
2020-11-27 12:25:00,86.85,86.98,86.83,86.91,197256.0,86.85,86.98,86.83,86.91,197256.0
2020-11-27 12:30:00,86.9,86.9,86.72,86.79,308679.0,86.9,86.9,86.72,86.79,308679.0
2020-11-27 12:35:00,86.79,86.92,86.75,86.9,216651.0,86.79,86.92,86.75,86.9,216651.0
2020-11-27 12:40:00,86.91,86.95,86.8,86.89,246568.0,86.91,86.95,86.8,86.89,246568.0
2020-11-27 12:45:00,86.89,86.95,86.86,86.92,206419.0,86.89,86.95,86.86,86.92,206419.0
2020-11-27 12:50:00,86.93,87.13,86.92,87.12,495192.0,86.93,87.13,86.92,87.12,495192.0
2020-11-27 12:55:00,87.11,87.23,87.07,87.22,609456.0,87.11,87.23,87.07,87.22,609456.0
2020-11-30 09:30:00,87.3,88.96,87.19,88.95,2297216.0,87.3,88.96,87.19,88.95,2297216.0
2020-11-30 09:35:00,88.95,89.47,88.64,89.2,2147244.0,88.95,89.47,88.64,89.2,2147244.0
2020-11-30 09:40:00,89.21,89.53,88.63,89.11,1476195.0,89.21,89.53,88.63,89.11,1476195.0
2020-11-30 09:45:00,89.11,89.17,88.34,88.36,1014508.0,89.11,89.17,88.34,88.36,1014508.0
2020-11-30 09:50:00,88.38,89.08,88.28,89.01,1134519.0,88.38,89.08,88.28,89.01,1134519.0
2020-11-30 09:55:00,89.02,89.76,89.01,89.51,1616793.0,89.02,89.76,89.01,89.51,1616793.0
2020-11-30 10:00:00,89.53,89.89,88.95,89.42,1521573.0,89.53,89.89,88.95,89.42,1521573.0
2020-11-30 10:05:00,89.42,89.99,89.28,89.62,1340403.0,89.42,89.99,89.28,89.62,1340403.0
2020-11-30 10:10:00,89.64,90.16,89.58,90.03,1348313.0,89.64,90.16,89.58,90.03,1348313.0
2020-11-30 10:15:00,90.02,90.04,89.5,89.75,938291.0,90.02,90.04,89.5,89.75,938291.0
2020-11-30 10:20:00,89.74,89.84,89.33,89.39,720309.0,89.74,89.84,89.33,89.39,720309.0
2020-11-30 10:25:00,89.38,89.46,88.69,88.76,1057793.0,89.38,89.46,88.69,88.76,1057793.0
2020-11-30 10:30:00,88.74,89.25,88.65,89.12,1228008.0,88.74,89.25,88.65,89.12,1228008.0
2020-11-30 10:35:00,89.11,89.13,88.26,88.28,1078537.0,89.11,89.13,88.26,88.28,1078537.0
2020-11-30 10:40:00,88.28,88.39,86.95,87.05,1747746.0,88.28,88.39,86.95,87.05,1747746.0
2020-11-30 10:45:00,87.04,87.58,86.53,87.48,1837308.0,87.04,87.58,86.53,87.48,1837308.0
2020-11-30 10:50:00,87.46,87.57,87.2,87.4,957866.0,87.46,87.57,87.2,87.4,957866.0
2020-11-30 10:55:00,87.44,87.77,87.25,87.76,695983.0,87.44,87.77,87.25,87.76,695983.0
2020-11-30 11:00:00,87.76,87.93,87.53,87.89,597160.0,87.76,87.93,87.53,87.89,597160.0
2020-11-30 11:05:00,87.89,88.08,87.81,88.07,640763.0,87.89,88.08,87.81,88.07,640763.0
2020-11-30 11:10:00,88.06,88.38,88.04,88.25,722496.0,88.06,88.38,88.04,88.25,722496.0
2020-11-30 11:15:00,88.25,88.59,88.21,88.35,894849.0,88.25,88.59,88.21,88.35,894849.0
2020-11-30 11:20:00,88.37,88.78,88.3,88.73,773666.0,88.37,88.78,88.3,88.73,773666.0
2020-11-30 11:25:00,88.73,89.14,88.72,89.11,1154568.0,88.73,89.14,88.72,89.11,1154568.0
2020-11-30 11:30:00,89.11,89.75,89.1,89.51,1746570.0,89.11,89.75,89.1,89.51,1746570.0
2020-11-30 11:35:00,89.5,89.64,89.21,89.64,714852.0,89.5,89.64,89.21,89.64,714852.0
2020-11-30 11:40:00,89.63,90.2,89.59,90.04,1324352.0,89.63,90.2,89.59,90.04,1324352.0
2020-11-30 11:45:00,90.05,90.5,89.88,90.44,1334846.0,90.05,90.5,89.88,90.44,1334846.0
2020-11-30 11:50:00,90.44,90.47,90.07,90.29,1014895.0,90.44,90.47,90.07,90.29,1014895.0
2020-11-30 11:55:00,90.28,90.7,90.17,90.61,1211178.0,90.28,90.7,90.17,90.61,1211178.0
2020-11-30 12:00:00,90.61,90.68,90.24,90.39,803628.0,90.61,90.68,90.24,90.39,803628.0
2020-11-30 12:05:00,90.36,90.45,90.21,90.44,633019.0,90.36,90.45,90.21,90.44,633019.0
2020-11-30 12:10:00,90.45,90.51,90.28,90.45,618487.0,90.45,90.51,90.28,90.45,618487.0
2020-11-30 12:15:00,90.45,91.0,90.45,90.97,1334690.0,90.45,91.0,90.45,90.97,1334690.0
2020-11-30 12:20:00,90.96,90.99,90.71,90.98,724044.0,90.96,90.99,90.71,90.98,724044.0
2020-11-30 12:25:00,90.98,91.28,90.83,91.22,1082539.0,90.98,91.28,90.83,91.22,1082539.0
2020-11-30 12:30:00,91.24,91.36,91.07,91.29,724601.0,91.24,91.36,91.07,91.29,724601.0
2020-11-30 12:35:00,91.3,91.34,91.16,91.3,628191.0,91.3,91.34,91.16,91.3,628191.0
2020-11-30 12:40:00,91.3,91.66,91.2,91.6,1048385.0,91.3,91.66,91.2,91.6,1048385.0
2020-11-30 12:45:00,91.59,91.96,91.43,91.94,1542215.0,91.59,91.96,91.43,91.94,1542215.0
2020-11-30 12:50:00,91.96,92.08,91.82,92.04,1515033.0,91.96,92.08,91.82,92.04,1515033.0
2020-11-30 12:55:00,92.06,92.09,91.78,91.98,1205478.0,92.06,92.09,91.78,91.98,1205478.0
2020-11-30 13:00:00,91.98,92.2,91.72,91.76,1422065.0,91.98,92.2,91.72,91.76,1422065.0
2020-11-30 13:05:00,91.75,92.06,91.74,92.04,894094.0,91.75,92.06,91.74,92.04,894094.0
2020-11-30 13:10:00,92.04,92.06,91.83,91.92,807945.0,92.04,92.06,91.83,91.92,807945.0
2020-11-30 13:15:00,91.91,92.24,91.87,92.22,779034.0,91.91,92.24,91.87,92.22,779034.0
2020-11-30 13:20:00,92.21,92.54,92.18,92.32,1334485.0,92.21,92.54,92.18,92.32,1334485.0
2020-11-30 13:25:00,92.31,92.33,92.02,92.1,910627.0,92.31,92.33,92.02,92.1,910627.0
2020-11-30 13:30:00,92.1,92.27,92.06,92.16,660775.0,92.1,92.27,92.06,92.16,660775.0
2020-11-30 13:35:00,92.17,92.27,91.95,91.99,757480.0,92.17,92.27,91.95,91.99,757480.0
2020-11-30 13:40:00,91.99,92.3,91.99,92.26,669229.0,91.99,92.3,91.99,92.26,669229.0
2020-11-30 13:45:00,92.26,92.48,92.18,92.43,566749.0,92.26,92.48,92.18,92.43,566749.0
2020-11-30 13:50:00,92.44,92.45,92.23,92.28,650088.0,92.44,92.45,92.23,92.28,650088.0
2020-11-30 13:55:00,92.28,92.4,92.23,92.25,533951.0,92.28,92.4,92.23,92.25,533951.0
2020-11-30 14:00:00,92.25,92.39,92.2,92.32,353121.0,92.25,92.39,92.2,92.32,353121.0
2020-11-30 14:05:00,92.34,92.36,92.06,92.08,431736.0,92.34,92.36,92.06,92.08,431736.0
2020-11-30 14:10:00,92.07,92.12,91.77,91.97,801192.0,92.07,92.12,91.77,91.97,801192.0
2020-11-30 14:15:00,91.96,92.09,91.71,91.74,524910.0,91.96,92.09,91.71,91.74,524910.0
2020-11-30 14:20:00,91.73,91.82,91.64,91.75,479729.0,91.73,91.82,91.64,91.75,479729.0
2020-11-30 14:25:00,91.75,92.04,91.71,91.95,454064.0,91.75,92.04,91.71,91.95,454064.0
2020-11-30 14:30:00,91.96,92.13,91.92,92.11,408211.0,91.96,92.13,91.92,92.11,408211.0
2020-11-30 14:35:00,92.1,92.15,92.02,92.13,339039.0,92.1,92.15,92.02,92.13,339039.0
2020-11-30 14:40:00,92.12,92.18,92.05,92.12,311133.0,92.12,92.18,92.05,92.12,311133.0
2020-11-30 14:45:00,92.13,92.25,92.06,92.23,395692.0,92.13,92.25,92.06,92.23,395692.0
2020-11-30 14:50:00,92.23,92.28,91.92,92.02,547605.0,92.23,92.28,91.92,92.02,547605.0
2020-11-30 14:55:00,92.03,92.14,91.92,92.08,389044.0,92.03,92.14,91.92,92.08,389044.0
2020-11-30 15:00:00,92.08,92.21,92.06,92.14,485408.0,92.08,92.21,92.06,92.14,485408.0
2020-11-30 15:05:00,92.13,92.35,92.0,92.2,806262.0,92.13,92.35,92.0,92.2,806262.0
2020-11-30 15:10:00,92.2,92.25,92.02,92.08,423314.0,92.2,92.25,92.02,92.08,423314.0
2020-11-30 15:15:00,92.07,92.52,92.01,92.4,1020760.0,92.07,92.52,92.01,92.4,1020760.0
2020-11-30 15:20:00,92.41,92.58,92.38,92.47,758407.0,92.41,92.58,92.38,92.47,758407.0
2020-11-30 15:25:00,92.46,92.52,92.13,92.15,623567.0,92.46,92.52,92.13,92.15,623567.0
2020-11-30 15:30:00,92.14,92.26,92.02,92.06,506074.0,92.14,92.26,92.02,92.06,506074.0
2020-11-30 15:35:00,92.06,92.2,91.9,92.12,668761.0,92.06,92.2,91.9,92.12,668761.0
2020-11-30 15:40:00,92.12,92.37,92.07,92.24,722695.0,92.12,92.37,92.07,92.24,722695.0
2020-11-30 15:45:00,92.24,92.44,92.21,92.25,697845.0,92.24,92.44,92.21,92.25,697845.0
2020-11-30 15:50:00,92.26,92.62,92.26,92.59,1099012.0,92.26,92.62,92.26,92.59,1099012.0
2020-11-30 15:55:00,92.58,92.74,92.31,92.71,1916746.0,92.58,92.74,92.31,92.71,1916746.0
2020-12-01 09:30:00,92.2,92.36,91.21,91.36,2667726.0,92.2,92.36,91.21,91.36,2667726.0
2020-12-01 09:35:00,91.37,91.9,91.14,91.71,1908072.0,91.37,91.9,91.14,91.71,1908072.0
2020-12-01 09:40:00,91.71,91.77,91.04,91.39,1492794.0,91.71,91.77,91.04,91.39,1492794.0
2020-12-01 09:45:00,91.4,91.55,90.78,91.26,1423463.0,91.4,91.55,90.78,91.26,1423463.0
2020-12-01 09:50:00,91.25,91.64,91.08,91.21,1094037.0,91.25,91.64,91.08,91.21,1094037.0
2020-12-01 09:55:00,91.22,91.77,91.09,91.7,973635.0,91.22,91.77,91.09,91.7,973635.0
2020-12-01 10:00:00,91.69,92.41,91.62,92.33,1333457.0,91.69,92.41,91.62,92.33,1333457.0
2020-12-01 10:05:00,92.33,92.95,92.24,92.76,1814827.0,92.33,92.95,92.24,92.76,1814827.0
2020-12-01 10:10:00,92.75,92.81,92.28,92.39,1158394.0,92.75,92.81,92.28,92.39,1158394.0
2020-12-01 10:15:00,92.38,93.35,92.34,93.1,1785053.0,92.38,93.35,92.34,93.1,1785053.0
2020-12-01 10:20:00,93.1,93.31,92.48,92.66,1347346.0,93.1,93.31,92.48,92.66,1347346.0
2020-12-01 10:25:00,92.68,92.69,92.22,92.36,980790.0,92.68,92.69,92.22,92.36,980790.0
2020-12-01 10:30:00,92.37,92.66,92.12,92.17,728782.0,92.37,92.66,92.12,92.17,728782.0
2020-12-01 10:35:00,92.17,92.22,91.38,91.4,1017056.0,92.17,92.22,91.38,91.4,1017056.0
2020-12-01 10:40:00,91.41,92.01,91.34,91.9,896985.0,91.41,92.01,91.34,91.9,896985.0
2020-12-01 10:45:00,91.89,92.15,91.61,92.06,546560.0,91.89,92.15,91.61,92.06,546560.0
2020-12-01 10:50:00,92.06,92.47,92.06,92.38,697458.0,92.06,92.47,92.06,92.38,697458.0
2020-12-01 10:55:00,92.38,92.39,91.97,92.17,548793.0,92.38,92.39,91.97,92.17,548793.0
2020-12-01 11:00:00,92.17,92.86,92.14,92.73,579328.0,92.17,92.86,92.14,92.73,579328.0
2020-12-01 11:05:00,92.73,93.05,92.67,92.78,654561.0,92.73,93.05,92.67,92.78,654561.0
2020-12-01 11:10:00,92.77,92.95,92.73,92.91,391926.0,92.77,92.95,92.73,92.91,391926.0
2020-12-01 11:15:00,92.9,92.99,92.69,92.98,536480.0,92.9,92.99,92.69,92.98,536480.0
2020-12-01 11:20:00,92.98,93.35,92.93,93.31,786661.0,92.98,93.35,92.93,93.31,786661.0
2020-12-01 11:25:00,93.32,93.57,92.96,93.55,1072689.0,93.32,93.57,92.96,93.55,1072689.0
2020-12-01 11:30:00,93.54,93.71,93.18,93.64,1223986.0,93.54,93.71,93.18,93.64,1223986.0
2020-12-01 11:35:00,93.65,93.7,93.22,93.36,723805.0,93.65,93.7,93.22,93.36,723805.0
2020-12-01 11:40:00,93.35,93.67,93.35,93.57,662878.0,93.35,93.67,93.35,93.57,662878.0
2020-12-01 11:45:00,93.56,93.89,93.26,93.87,1224537.0,93.56,93.89,93.26,93.87,1224537.0
2020-12-01 11:50:00,93.88,93.9,93.6,93.67,490643.0,93.88,93.9,93.6,93.67,490643.0
2020-12-01 11:55:00,93.66,93.82,93.56,93.68,446058.0,93.66,93.82,93.56,93.68,446058.0
2020-12-01 12:00:00,93.68,93.72,93.52,93.61,427591.0,93.68,93.72,93.52,93.61,427591.0
2020-12-01 12:05:00,93.61,93.76,93.27,93.5,631473.0,93.61,93.76,93.27,93.5,631473.0
2020-12-01 12:10:00,93.48,93.49,93.12,93.21,583475.0,93.48,93.49,93.12,93.21,583475.0
2020-12-01 12:15:00,93.19,93.33,93.07,93.11,431722.0,93.19,93.33,93.07,93.11,431722.0
2020-12-01 12:20:00,93.11,93.14,92.93,92.98,413225.0,93.11,93.14,92.93,92.98,413225.0
2020-12-01 12:25:00,92.98,93.08,92.79,92.85,357205.0,92.98,93.08,92.79,92.85,357205.0
2020-12-01 12:30:00,92.86,93.22,92.81,93.05,482117.0,92.86,93.22,92.81,93.05,482117.0
2020-12-01 12:35:00,93.07,93.15,92.85,92.93,426252.0,93.07,93.15,92.85,92.93,426252.0
2020-12-01 12:40:00,92.92,92.94,92.33,92.43,765770.0,92.92,92.94,92.33,92.43,765770.0
2020-12-01 12:45:00,92.43,92.63,92.34,92.44,483777.0,92.43,92.63,92.34,92.44,483777.0
2020-12-01 12:50:00,92.44,92.72,92.43,92.64,370799.0,92.44,92.72,92.43,92.64,370799.0
2020-12-01 12:55:00,92.64,92.82,92.6,92.62,357405.0,92.64,92.82,92.6,92.62,357405.0
2020-12-01 13:00:00,92.63,92.65,92.37,92.48,299015.0,92.63,92.65,92.37,92.48,299015.0
2020-12-01 13:05:00,92.48,92.54,92.18,92.45,440495.0,92.48,92.54,92.18,92.45,440495.0
2020-12-01 13:10:00,92.45,92.53,92.27,92.33,293990.0,92.45,92.53,92.27,92.33,293990.0
2020-12-01 13:15:00,92.33,92.5,92.25,92.34,231967.0,92.33,92.5,92.25,92.34,231967.0
2020-12-01 13:20:00,92.34,92.48,92.28,92.42,232849.0,92.34,92.48,92.28,92.42,232849.0
2020-12-01 13:25:00,92.41,92.71,92.36,92.69,409961.0,92.41,92.71,92.36,92.69,409961.0
2020-12-01 13:30:00,92.69,92.83,92.63,92.79,407941.0,92.69,92.83,92.63,92.79,407941.0
2020-12-01 13:35:00,92.78,92.8,92.57,92.68,296989.0,92.78,92.8,92.57,92.68,296989.0
2020-12-01 13:40:00,92.67,92.7,92.6,92.67,169921.0,92.67,92.7,92.6,92.67,169921.0
2020-12-01 13:45:00,92.68,92.91,92.67,92.87,382225.0,92.68,92.91,92.67,92.87,382225.0
2020-12-01 13:50:00,92.88,92.92,92.71,92.78,365922.0,92.88,92.92,92.71,92.78,365922.0
2020-12-01 13:55:00,92.78,92.79,92.49,92.56,392274.0,92.78,92.79,92.49,92.56,392274.0
2020-12-01 14:00:00,92.57,92.6,92.41,92.49,253710.0,92.57,92.6,92.41,92.49,253710.0
2020-12-01 14:05:00,92.5,92.72,92.44,92.71,228885.0,92.5,92.72,92.44,92.71,228885.0
2020-12-01 14:10:00,92.7,92.85,92.64,92.67,385675.0,92.7,92.85,92.64,92.67,385675.0
2020-12-01 14:15:00,92.66,92.71,92.48,92.67,341502.0,92.66,92.71,92.48,92.67,341502.0
2020-12-01 14:20:00,92.67,92.74,92.56,92.67,220284.0,92.67,92.74,92.56,92.67,220284.0
2020-12-01 14:25:00,92.65,92.79,92.61,92.73,145200.0,92.65,92.79,92.61,92.73,145200.0
2020-12-01 14:30:00,92.74,92.76,92.54,92.57,274617.0,92.74,92.76,92.54,92.57,274617.0
2020-12-01 14:35:00,92.58,92.74,92.5,92.72,296105.0,92.58,92.74,92.5,92.72,296105.0
2020-12-01 14:40:00,92.73,92.99,92.73,92.98,290760.0,92.73,92.99,92.73,92.98,290760.0
2020-12-01 14:45:00,92.97,93.08,92.91,93.03,414198.0,92.97,93.08,92.91,93.03,414198.0
2020-12-01 14:50:00,93.03,93.05,92.57,92.68,413920.0,93.03,93.05,92.57,92.68,413920.0
2020-12-01 14:55:00,92.67,92.95,92.64,92.93,336955.0,92.67,92.95,92.64,92.93,336955.0
2020-12-01 15:00:00,92.94,92.95,92.71,92.81,338279.0,92.94,92.95,92.71,92.81,338279.0
2020-12-01 15:05:00,92.82,92.88,92.33,92.42,554162.0,92.82,92.88,92.33,92.42,554162.0
2020-12-01 15:10:00,92.44,92.76,92.35,92.73,455601.0,92.44,92.76,92.35,92.73,455601.0
2020-12-01 15:15:00,92.74,92.8,92.6,92.61,323851.0,92.74,92.8,92.6,92.61,323851.0
2020-12-01 15:20:00,92.62,92.79,92.54,92.78,359950.0,92.62,92.79,92.54,92.78,359950.0
2020-12-01 15:25:00,92.78,92.92,92.72,92.87,500873.0,92.78,92.92,92.72,92.87,500873.0
2020-12-01 15:30:00,92.87,92.88,92.53,92.6,376280.0,92.87,92.88,92.53,92.6,376280.0
2020-12-01 15:35:00,92.6,92.75,92.58,92.69,268147.0,92.6,92.75,92.58,92.69,268147.0
2020-12-01 15:40:00,92.69,92.69,92.44,92.57,513334.0,92.69,92.69,92.44,92.57,513334.0
2020-12-01 15:45:00,92.58,92.74,92.57,92.62,358077.0,92.58,92.74,92.57,92.62,358077.0
2020-12-01 15:50:00,92.61,92.83,92.48,92.78,745483.0,92.61,92.83,92.48,92.78,745483.0
2020-12-01 15:55:00,92.79,92.9,92.52,92.61,932780.0,92.79,92.9,92.52,92.61,932780.0
2020-12-02 09:30:00,92.9,93.85,92.52,93.66,2508432.0,92.9,93.85,92.52,93.66,2508432.0
2020-12-02 09:35:00,93.68,95.29,93.62,94.45,3697761.0,93.68,95.29,93.62,94.45,3697761.0
2020-12-02 09:40:00,94.46,95.28,93.93,94.32,2334792.0,94.46,95.28,93.93,94.32,2334792.0
2020-12-02 09:45:00,94.34,95.22,94.02,95.12,2115999.0,94.34,95.22,94.02,95.12,2115999.0
2020-12-02 09:50:00,95.1,95.45,94.8,94.96,2092277.0,95.1,95.45,94.8,94.96,2092277.0
2020-12-02 09:55:00,94.96,95.53,94.66,95.49,1511142.0,94.96,95.53,94.66,95.49,1511142.0
2020-12-02 10:00:00,95.49,95.59,95.03,95.37,1103183.0,95.49,95.59,95.03,95.37,1103183.0
2020-12-02 10:05:00,95.37,95.69,95.19,95.66,1234898.0,95.37,95.69,95.19,95.66,1234898.0
2020-12-02 10:10:00,95.68,95.97,95.66,95.96,1204718.0,95.68,95.97,95.66,95.96,1204718.0
2020-12-02 10:15:00,95.96,96.34,95.78,95.81,1707646.0,95.96,96.34,95.78,95.81,1707646.0
2020-12-02 10:20:00,95.82,96.29,95.82,95.98,1088758.0,95.82,96.29,95.82,95.98,1088758.0
2020-12-02 10:25:00,95.96,96.13,95.35,95.35,1252607.0,95.96,96.13,95.35,95.35,1252607.0
2020-12-02 10:30:00,95.34,95.52,95.12,95.4,941105.0,95.34,95.52,95.12,95.4,941105.0
2020-12-02 10:35:00,95.4,95.88,95.39,95.84,930966.0,95.4,95.88,95.39,95.84,930966.0
2020-12-02 10:40:00,95.83,96.37,95.8,96.36,1173814.0,95.83,96.37,95.8,96.36,1173814.0
2020-12-02 10:45:00,96.35,96.37,95.52,95.61,978041.0,96.35,96.37,95.52,95.61,978041.0
2020-12-02 10:50:00,95.6,95.61,95.15,95.28,794928.0,95.6,95.61,95.15,95.28,794928.0
2020-12-02 10:55:00,95.29,95.48,95.04,95.33,752366.0,95.29,95.48,95.04,95.33,752366.0
2020-12-02 11:00:00,95.33,95.35,94.73,94.87,945561.0,95.33,95.35,94.73,94.87,945561.0
2020-12-02 11:05:00,94.87,95.18,94.61,95.14,858084.0,94.87,95.18,94.61,95.14,858084.0
2020-12-02 11:10:00,95.13,95.19,94.65,94.8,648358.0,95.13,95.19,94.65,94.8,648358.0
2020-12-02 11:15:00,94.81,94.92,94.45,94.88,783414.0,94.81,94.92,94.45,94.88,783414.0
2020-12-02 11:20:00,94.89,95.19,94.87,95.03,566209.0,94.89,95.19,94.87,95.03,566209.0
2020-12-02 11:25:00,95.03,95.03,94.72,94.84,452727.0,95.03,95.03,94.72,94.84,452727.0
2020-12-02 11:30:00,94.85,94.93,94.49,94.59,418351.0,94.85,94.93,94.49,94.59,418351.0
2020-12-02 11:35:00,94.59,94.73,94.38,94.52,532264.0,94.59,94.73,94.38,94.52,532264.0
2020-12-02 11:40:00,94.5,94.66,94.43,94.55,440025.0,94.5,94.66,94.43,94.55,440025.0
2020-12-02 11:45:00,94.55,94.8,94.43,94.77,539720.0,94.55,94.8,94.43,94.77,539720.0
2020-12-02 11:50:00,94.75,94.77,94.45,94.53,406520.0,94.75,94.77,94.45,94.53,406520.0
2020-12-02 11:55:00,94.53,94.68,94.41,94.61,442618.0,94.53,94.68,94.41,94.61,442618.0
2020-12-02 12:00:00,94.61,94.66,94.43,94.52,346976.0,94.61,94.66,94.43,94.52,346976.0
2020-12-02 12:05:00,94.51,94.9,94.42,94.86,401050.0,94.51,94.9,94.42,94.86,401050.0
2020-12-02 12:10:00,94.87,94.95,94.48,94.56,483417.0,94.87,94.95,94.48,94.56,483417.0
2020-12-02 12:15:00,94.56,94.68,94.5,94.55,290587.0,94.56,94.68,94.5,94.55,290587.0
2020-12-02 12:20:00,94.56,94.58,94.31,94.47,507730.0,94.56,94.58,94.31,94.47,507730.0
2020-12-02 12:25:00,94.47,94.74,94.46,94.7,404007.0,94.47,94.74,94.46,94.7,404007.0
2020-12-02 12:30:00,94.69,94.75,94.55,94.6,279006.0,94.69,94.75,94.55,94.6,279006.0
2020-12-02 12:35:00,94.6,94.9,94.55,94.86,315915.0,94.6,94.9,94.55,94.86,315915.0
2020-12-02 12:40:00,94.87,94.92,94.52,94.56,333635.0,94.87,94.92,94.52,94.56,333635.0
2020-12-02 12:45:00,94.58,94.6,94.42,94.52,302330.0,94.58,94.6,94.42,94.52,302330.0
2020-12-02 12:50:00,94.52,94.62,94.48,94.56,165738.0,94.52,94.62,94.48,94.56,165738.0
2020-12-02 12:55:00,94.57,94.61,94.35,94.43,265838.0,94.57,94.61,94.35,94.43,265838.0
2020-12-02 13:00:00,94.42,94.56,94.36,94.45,227596.0,94.42,94.56,94.36,94.45,227596.0
2020-12-02 13:05:00,94.46,94.56,94.37,94.39,180397.0,94.46,94.56,94.37,94.39,180397.0
2020-12-02 13:10:00,94.38,94.57,94.38,94.45,208776.0,94.38,94.57,94.38,94.45,208776.0
2020-12-02 13:15:00,94.45,94.5,94.18,94.2,328806.0,94.45,94.5,94.18,94.2,328806.0
2020-12-02 13:20:00,94.19,94.3,94.07,94.14,312970.0,94.19,94.3,94.07,94.14,312970.0
2020-12-02 13:25:00,94.14,94.14,93.81,93.9,580609.0,94.14,94.14,93.81,93.9,580609.0
2020-12-02 13:30:00,93.9,94.01,93.83,93.84,412670.0,93.9,94.01,93.83,93.84,412670.0
2020-12-02 13:35:00,93.84,94.07,93.83,93.99,346965.0,93.84,94.07,93.83,93.99,346965.0
2020-12-02 13:40:00,93.99,93.99,93.55,93.88,574551.0,93.99,93.99,93.55,93.88,574551.0
2020-12-02 13:45:00,93.89,93.91,93.67,93.69,258683.0,93.89,93.91,93.67,93.69,258683.0
2020-12-02 13:50:00,93.68,93.77,93.52,93.72,418553.0,93.68,93.77,93.52,93.72,418553.0
2020-12-02 13:55:00,93.71,93.71,93.48,93.66,382423.0,93.71,93.71,93.48,93.66,382423.0
2020-12-02 14:00:00,93.65,93.79,93.55,93.7,337301.0,93.65,93.79,93.55,93.7,337301.0
2020-12-02 14:05:00,93.7,93.92,93.64,93.67,322111.0,93.7,93.92,93.64,93.67,322111.0
2020-12-02 14:10:00,93.68,93.89,93.68,93.8,225902.0,93.68,93.89,93.68,93.8,225902.0
2020-12-02 14:15:00,93.8,94.03,93.77,94.02,458564.0,93.8,94.03,93.77,94.02,458564.0
2020-12-02 14:20:00,94.03,94.19,93.96,94.01,431777.0,94.03,94.19,93.96,94.01,431777.0
2020-12-02 14:25:00,93.98,94.13,93.87,94.1,262179.0,93.98,94.13,93.87,94.1,262179.0
2020-12-02 14:30:00,94.08,94.15,93.96,94.04,290654.0,94.08,94.15,93.96,94.04,290654.0
2020-12-02 14:35:00,94.04,94.05,93.72,93.9,380763.0,94.04,94.05,93.72,93.9,380763.0
2020-12-02 14:40:00,93.9,94.05,93.82,94.03,326032.0,93.9,94.05,93.82,94.03,326032.0
2020-12-02 14:45:00,94.04,94.16,94.0,94.16,293024.0,94.04,94.16,94.0,94.16,293024.0
2020-12-02 14:50:00,94.17,94.34,94.14,94.28,397725.0,94.17,94.34,94.14,94.28,397725.0
2020-12-02 14:55:00,94.29,94.54,94.28,94.53,553743.0,94.29,94.54,94.28,94.53,553743.0
2020-12-02 15:00:00,94.54,94.54,94.33,94.34,347892.0,94.54,94.54,94.33,94.34,347892.0
2020-12-02 15:05:00,94.34,94.41,94.23,94.38,229658.0,94.34,94.41,94.23,94.38,229658.0
2020-12-02 15:10:00,94.37,94.42,94.27,94.29,201957.0,94.37,94.42,94.27,94.29,201957.0
2020-12-02 15:15:00,94.27,94.3,93.78,94.04,536949.0,94.27,94.3,93.78,94.04,536949.0
2020-12-02 15:20:00,94.05,94.08,93.87,93.88,297590.0,94.05,94.08,93.87,93.88,297590.0
2020-12-02 15:25:00,93.88,93.98,93.77,93.83,249256.0,93.88,93.98,93.77,93.83,249256.0
2020-12-02 15:30:00,93.83,93.96,93.74,93.82,275578.0,93.83,93.96,93.74,93.82,275578.0
2020-12-02 15:35:00,93.81,93.88,93.69,93.78,238508.0,93.81,93.88,93.69,93.78,238508.0
2020-12-02 15:40:00,93.77,93.89,93.67,93.88,251637.0,93.77,93.89,93.67,93.88,251637.0
2020-12-02 15:45:00,93.88,93.89,93.68,93.72,380523.0,93.88,93.89,93.68,93.72,380523.0
2020-12-02 15:50:00,93.72,93.88,93.66,93.71,410743.0,93.72,93.88,93.66,93.71,410743.0
2020-12-02 15:55:00,93.72,93.84,93.69,93.74,691340.0,93.72,93.84,93.69,93.74,691340.0
2020-12-03 09:30:00,94.03,94.7,93.25,93.25,1996648.0,94.03,94.7,93.25,93.25,1996648.0
2020-12-03 09:35:00,93.24,93.68,93.06,93.07,868918.0,93.24,93.68,93.06,93.07,868918.0
2020-12-03 09:40:00,93.07,93.29,92.78,93.04,1038636.0,93.07,93.29,92.78,93.04,1038636.0
2020-12-03 09:45:00,93.06,93.35,92.94,93.06,802940.0,93.06,93.35,92.94,93.06,802940.0
2020-12-03 09:50:00,93.07,93.19,92.44,92.55,1085295.0,93.07,93.19,92.44,92.55,1085295.0
2020-12-03 09:55:00,92.55,93.04,92.47,93.0,997142.0,92.55,93.04,92.47,93.0,997142.0
2020-12-03 10:00:00,92.98,93.3,92.73,92.89,843552.0,92.98,93.3,92.73,92.89,843552.0
2020-12-03 10:05:00,92.9,92.94,92.62,92.75,623125.0,92.9,92.94,92.62,92.75,623125.0
2020-12-03 10:10:00,92.75,92.92,92.54,92.68,531822.0,92.75,92.92,92.54,92.68,531822.0
2020-12-03 10:15:00,92.68,93.37,92.68,93.31,751205.0,92.68,93.37,92.68,93.31,751205.0
2020-12-03 10:20:00,93.3,93.74,93.25,93.67,722329.0,93.3,93.74,93.25,93.67,722329.0
2020-12-03 10:25:00,93.67,93.67,92.94,93.09,716747.0,93.67,93.67,92.94,93.09,716747.0
2020-12-03 10:30:00,93.09,93.63,93.09,93.23,714110.0,93.09,93.63,93.09,93.23,714110.0
2020-12-03 10:35:00,93.23,93.25,92.88,92.99,625889.0,93.23,93.25,92.88,92.99,625889.0
2020-12-03 10:40:00,93.01,93.36,92.89,92.95,548541.0,93.01,93.36,92.89,92.95,548541.0
2020-12-03 10:45:00,92.95,93.09,92.84,92.98,424415.0,92.95,93.09,92.84,92.98,424415.0
2020-12-03 10:50:00,92.99,93.02,92.76,92.85,388189.0,92.99,93.02,92.76,92.85,388189.0
2020-12-03 10:55:00,92.85,92.89,92.54,92.67,521487.0,92.85,92.89,92.54,92.67,521487.0
2020-12-03 11:00:00,92.67,92.72,92.42,92.67,673825.0,92.67,92.72,92.42,92.67,673825.0
2020-12-03 11:05:00,92.68,92.75,92.11,92.18,746848.0,92.68,92.75,92.11,92.18,746848.0
2020-12-03 11:10:00,92.18,92.29,92.01,92.17,719789.0,92.18,92.29,92.01,92.17,719789.0
2020-12-03 11:15:00,92.18,92.5,92.18,92.3,431051.0,92.18,92.5,92.18,92.3,431051.0
2020-12-03 11:20:00,92.3,92.52,92.27,92.49,327076.0,92.3,92.52,92.27,92.49,327076.0
2020-12-03 11:25:00,92.49,92.52,92.14,92.25,341761.0,92.49,92.52,92.14,92.25,341761.0
2020-12-03 11:30:00,92.25,92.39,92.19,92.23,383553.0,92.25,92.39,92.19,92.23,383553.0
2020-12-03 11:35:00,92.23,92.36,92.16,92.21,252673.0,92.23,92.36,92.16,92.21,252673.0
2020-12-03 11:40:00,92.22,92.38,92.21,92.28,241894.0,92.22,92.38,92.21,92.28,241894.0
2020-12-03 11:45:00,92.27,92.35,92.12,92.23,213933.0,92.27,92.35,92.12,92.23,213933.0
2020-12-03 11:50:00,92.23,92.27,92.04,92.21,238504.0,92.23,92.27,92.04,92.21,238504.0
2020-12-03 11:55:00,92.21,92.59,92.17,92.57,389522.0,92.21,92.59,92.17,92.57,389522.0
2020-12-03 12:00:00,92.57,92.78,92.49,92.69,450716.0,92.57,92.78,92.49,92.69,450716.0
2020-12-03 12:05:00,92.68,92.77,92.55,92.64,251145.0,92.68,92.77,92.55,92.64,251145.0
2020-12-03 12:10:00,92.64,92.73,92.48,92.73,263163.0,92.64,92.73,92.48,92.73,263163.0
2020-12-03 12:15:00,92.73,92.83,92.55,92.69,257687.0,92.73,92.83,92.55,92.69,257687.0
2020-12-03 12:20:00,92.68,92.69,92.3,92.33,345035.0,92.68,92.69,92.3,92.33,345035.0
2020-12-03 12:25:00,92.33,92.47,92.31,92.4,230112.0,92.33,92.47,92.31,92.4,230112.0
2020-12-03 12:30:00,92.4,92.53,92.31,92.34,225087.0,92.4,92.53,92.31,92.34,225087.0
2020-12-03 12:35:00,92.34,92.36,92.19,92.27,213577.0,92.34,92.36,92.19,92.27,213577.0
2020-12-03 12:40:00,92.26,92.36,92.18,92.2,217892.0,92.26,92.36,92.18,92.2,217892.0
2020-12-03 12:45:00,92.2,92.31,92.04,92.29,273274.0,92.2,92.31,92.04,92.29,273274.0
2020-12-03 12:50:00,92.29,92.3,92.13,92.15,170621.0,92.29,92.3,92.13,92.15,170621.0
2020-12-03 12:55:00,92.14,92.23,92.11,92.17,149514.0,92.14,92.23,92.11,92.17,149514.0
2020-12-03 13:00:00,92.17,92.31,92.08,92.14,258734.0,92.17,92.31,92.08,92.14,258734.0
2020-12-03 13:05:00,92.15,92.21,92.07,92.15,234932.0,92.15,92.21,92.07,92.15,234932.0
2020-12-03 13:10:00,92.16,92.34,92.13,92.33,212134.0,92.16,92.34,92.13,92.33,212134.0
2020-12-03 13:15:00,92.33,92.39,92.28,92.32,188081.0,92.33,92.39,92.28,92.32,188081.0
2020-12-03 13:20:00,92.31,92.34,92.16,92.32,223818.0,92.31,92.34,92.16,92.32,223818.0
2020-12-03 13:25:00,92.31,92.48,92.25,92.43,267497.0,92.31,92.48,92.25,92.43,267497.0
2020-12-03 13:30:00,92.43,92.59,92.41,92.55,281783.0,92.43,92.59,92.41,92.55,281783.0
2020-12-03 13:35:00,92.54,92.58,92.38,92.41,189577.0,92.54,92.58,92.38,92.41,189577.0
2020-12-03 13:40:00,92.42,92.48,92.36,92.46,185810.0,92.42,92.48,92.36,92.46,185810.0
2020-12-03 13:45:00,92.46,92.47,92.19,92.23,264473.0,92.46,92.47,92.19,92.23,264473.0
2020-12-03 13:50:00,92.22,92.32,92.14,92.18,142769.0,92.22,92.32,92.14,92.18,142769.0
2020-12-03 13:55:00,92.18,92.26,92.11,92.15,174108.0,92.18,92.26,92.11,92.15,174108.0
2020-12-03 14:00:00,92.15,92.33,92.11,92.3,277933.0,92.15,92.33,92.11,92.3,277933.0
2020-12-03 14:05:00,92.3,92.55,92.27,92.54,326320.0,92.3,92.55,92.27,92.54,326320.0
2020-12-03 14:10:00,92.54,92.58,92.51,92.56,201087.0,92.54,92.58,92.51,92.56,201087.0
2020-12-03 14:15:00,92.57,92.65,92.49,92.51,208071.0,92.57,92.65,92.49,92.51,208071.0
2020-12-03 14:20:00,92.5,92.57,92.43,92.53,174579.0,92.5,92.57,92.43,92.53,174579.0
2020-12-03 14:25:00,92.53,92.56,92.35,92.45,162655.0,92.53,92.56,92.35,92.45,162655.0
2020-12-03 14:30:00,92.45,92.62,92.41,92.61,170337.0,92.45,92.62,92.41,92.61,170337.0
2020-12-03 14:35:00,92.62,92.79,92.6,92.69,228575.0,92.62,92.79,92.6,92.69,228575.0
2020-12-03 14:40:00,92.7,92.73,92.6,92.7,149315.0,92.7,92.73,92.6,92.7,149315.0
2020-12-03 14:45:00,92.7,92.72,92.62,92.67,136895.0,92.7,92.72,92.62,92.67,136895.0
2020-12-03 14:50:00,92.68,92.81,92.63,92.77,182761.0,92.68,92.81,92.63,92.77,182761.0
2020-12-03 14:55:00,92.75,92.89,92.65,92.84,320382.0,92.75,92.89,92.65,92.84,320382.0
2020-12-03 15:00:00,92.85,92.93,92.72,92.75,224202.0,92.85,92.93,92.72,92.75,224202.0
2020-12-03 15:05:00,92.76,92.78,92.63,92.63,189571.0,92.76,92.78,92.63,92.63,189571.0
2020-12-03 15:10:00,92.64,92.72,92.64,92.68,170254.0,92.64,92.72,92.64,92.68,170254.0
2020-12-03 15:15:00,92.68,92.69,92.6,92.61,126048.0,92.68,92.69,92.6,92.61,126048.0
2020-12-03 15:20:00,92.62,92.78,92.61,92.73,193280.0,92.62,92.78,92.61,92.73,193280.0
2020-12-03 15:25:00,92.72,92.76,92.63,92.65,172017.0,92.72,92.76,92.63,92.65,172017.0
2020-12-03 15:30:00,92.65,92.71,92.61,92.64,241876.0,92.65,92.71,92.61,92.64,241876.0
2020-12-03 15:35:00,92.63,92.67,92.55,92.57,293456.0,92.63,92.67,92.55,92.57,293456.0
2020-12-03 15:40:00,92.56,92.57,92.11,92.3,685505.0,92.56,92.57,92.11,92.3,685505.0
2020-12-03 15:45:00,92.3,92.53,92.21,92.48,367131.0,92.3,92.53,92.21,92.48,367131.0
2020-12-03 15:50:00,92.48,92.6,92.12,92.16,618811.0,92.48,92.6,92.12,92.16,618811.0
2020-12-03 15:55:00,92.18,92.33,92.11,92.31,844358.0,92.18,92.33,92.11,92.31,844358.0
2020-12-04 09:30:00,92.6,92.66,90.63,91.06,2682525.0,92.6,92.66,90.63,91.06,2682525.0
2020-12-04 09:35:00,91.06,92.03,90.97,91.98,1324242.0,91.06,92.03,90.97,91.98,1324242.0
2020-12-04 09:40:00,91.98,91.99,91.23,91.44,1076539.0,91.98,91.99,91.23,91.44,1076539.0
2020-12-04 09:45:00,91.44,91.96,91.34,91.9,743930.0,91.44,91.96,91.34,91.9,743930.0
2020-12-04 09:50:00,91.9,92.17,91.8,91.95,799170.0,91.9,92.17,91.8,91.95,799170.0
2020-12-04 09:55:00,91.96,92.64,91.96,92.61,1004005.0,91.96,92.64,91.96,92.61,1004005.0
2020-12-04 10:00:00,92.6,92.61,92.2,92.22,740692.0,92.6,92.61,92.2,92.22,740692.0
2020-12-04 10:05:00,92.22,92.88,92.19,92.79,1067227.0,92.22,92.88,92.19,92.79,1067227.0
2020-12-04 10:10:00,92.79,92.85,92.62,92.7,472286.0,92.79,92.85,92.62,92.7,472286.0
2020-12-04 10:15:00,92.7,92.71,92.12,92.44,732114.0,92.7,92.71,92.12,92.44,732114.0
2020-12-04 10:20:00,92.44,92.56,92.2,92.31,388476.0,92.44,92.56,92.2,92.31,388476.0
2020-12-04 10:25:00,92.31,92.37,92.02,92.1,402062.0,92.31,92.37,92.02,92.1,402062.0
2020-12-04 10:30:00,92.13,92.58,92.11,92.43,476583.0,92.13,92.58,92.11,92.43,476583.0
2020-12-04 10:35:00,92.43,92.75,92.41,92.69,353535.0,92.43,92.75,92.41,92.69,353535.0
2020-12-04 10:40:00,92.7,92.86,92.67,92.81,528585.0,92.7,92.86,92.67,92.81,528585.0
2020-12-04 10:45:00,92.8,93.06,92.6,92.97,624493.0,92.8,93.06,92.6,92.97,624493.0
2020-12-04 10:50:00,92.97,92.99,92.69,92.75,592728.0,92.97,92.99,92.69,92.75,592728.0
2020-12-04 10:55:00,92.76,93.09,92.62,93.08,706831.0,92.76,93.09,92.62,93.08,706831.0
2020-12-04 11:00:00,93.07,93.25,92.93,93.08,742858.0,93.07,93.25,92.93,93.08,742858.0
2020-12-04 11:05:00,93.07,93.34,92.91,93.33,540479.0,93.07,93.34,92.91,93.33,540479.0
2020-12-04 11:10:00,93.34,93.35,93.16,93.2,403284.0,93.34,93.35,93.16,93.2,403284.0
2020-12-04 11:15:00,93.21,93.32,93.1,93.17,365714.0,93.21,93.32,93.1,93.17,365714.0
2020-12-04 11:20:00,93.18,93.61,93.16,93.61,684210.0,93.18,93.61,93.16,93.61,684210.0
2020-12-04 11:25:00,93.61,93.77,93.5,93.77,602520.0,93.61,93.77,93.5,93.77,602520.0
2020-12-04 11:30:00,93.77,93.78,93.35,93.44,534671.0,93.77,93.78,93.35,93.44,534671.0
2020-12-04 11:35:00,93.44,93.95,93.43,93.75,713638.0,93.44,93.95,93.43,93.75,713638.0
2020-12-04 11:40:00,93.75,93.83,93.58,93.71,375793.0,93.75,93.83,93.58,93.71,375793.0
2020-12-04 11:45:00,93.74,93.83,93.69,93.77,310119.0,93.74,93.83,93.69,93.77,310119.0
2020-12-04 11:50:00,93.77,93.97,93.77,93.84,440178.0,93.77,93.97,93.77,93.84,440178.0
2020-12-04 11:55:00,93.84,93.96,93.65,93.79,371215.0,93.84,93.96,93.65,93.79,371215.0
2020-12-04 12:00:00,93.8,93.95,93.65,93.71,328947.0,93.8,93.95,93.65,93.71,328947.0
2020-12-04 12:05:00,93.72,93.75,93.53,93.7,405483.0,93.72,93.75,93.53,93.7,405483.0
2020-12-04 12:10:00,93.71,93.72,93.52,93.59,278486.0,93.71,93.72,93.52,93.59,278486.0
2020-12-04 12:15:00,93.57,93.58,93.22,93.41,605644.0,93.57,93.58,93.22,93.41,605644.0
2020-12-04 12:20:00,93.42,93.55,93.4,93.52,368982.0,93.42,93.55,93.4,93.52,368982.0
2020-12-04 12:25:00,93.53,93.84,93.47,93.67,367553.0,93.53,93.84,93.47,93.67,367553.0
2020-12-04 12:30:00,93.68,93.93,93.63,93.87,439734.0,93.68,93.93,93.63,93.87,439734.0
2020-12-04 12:35:00,93.87,94.06,93.85,93.97,555700.0,93.87,94.06,93.85,93.97,555700.0
2020-12-04 12:40:00,93.97,93.99,93.85,93.88,257290.0,93.97,93.99,93.85,93.88,257290.0
2020-12-04 12:45:00,93.88,94.1,93.86,94.03,359608.0,93.88,94.1,93.86,94.03,359608.0
2020-12-04 12:50:00,94.04,94.04,93.87,93.91,274887.0,94.04,94.04,93.87,93.91,274887.0
2020-12-04 12:55:00,93.9,94.04,93.8,94.01,267914.0,93.9,94.04,93.8,94.01,267914.0
2020-12-04 13:00:00,94.01,94.12,93.82,93.86,351670.0,94.01,94.12,93.82,93.86,351670.0
2020-12-04 13:05:00,93.86,93.94,93.78,93.81,208755.0,93.86,93.94,93.78,93.81,208755.0
2020-12-04 13:10:00,93.81,93.82,93.69,93.78,224926.0,93.81,93.82,93.69,93.78,224926.0
2020-12-04 13:15:00,93.78,93.82,93.69,93.8,178423.0,93.78,93.82,93.69,93.8,178423.0
2020-12-04 13:20:00,93.81,93.95,93.77,93.91,231464.0,93.81,93.95,93.77,93.91,231464.0
2020-12-04 13:25:00,93.9,93.91,93.73,93.81,184809.0,93.9,93.91,93.73,93.81,184809.0
2020-12-04 13:30:00,93.81,93.87,93.74,93.81,217667.0,93.81,93.87,93.74,93.81,217667.0
2020-12-04 13:35:00,93.83,93.97,93.82,93.96,235800.0,93.83,93.97,93.82,93.96,235800.0
2020-12-04 13:40:00,93.96,93.98,93.79,93.83,187398.0,93.96,93.98,93.79,93.83,187398.0
2020-12-04 13:45:00,93.81,93.87,93.62,93.82,273722.0,93.81,93.87,93.62,93.82,273722.0
2020-12-04 13:50:00,93.81,93.84,93.61,93.68,271825.0,93.81,93.84,93.61,93.68,271825.0
2020-12-04 13:55:00,93.69,93.87,93.68,93.85,244968.0,93.69,93.87,93.68,93.85,244968.0
2020-12-04 14:00:00,93.84,93.97,93.84,93.86,239174.0,93.84,93.97,93.84,93.86,239174.0
2020-12-04 14:05:00,93.86,94.15,93.82,94.12,451512.0,93.86,94.15,93.82,94.12,451512.0
2020-12-04 14:10:00,94.13,94.23,94.11,94.2,422048.0,94.13,94.23,94.11,94.2,422048.0
2020-12-04 14:15:00,94.2,94.49,94.18,94.47,687800.0,94.2,94.49,94.18,94.47,687800.0
2020-12-04 14:20:00,94.47,94.58,94.24,94.35,728928.0,94.47,94.58,94.24,94.35,728928.0
2020-12-04 14:25:00,94.34,94.36,94.21,94.26,334802.0,94.34,94.36,94.21,94.26,334802.0
2020-12-04 14:30:00,94.26,94.37,94.2,94.36,396167.0,94.26,94.37,94.2,94.36,396167.0
2020-12-04 14:35:00,94.37,94.41,94.29,94.34,297791.0,94.37,94.41,94.29,94.34,297791.0
2020-12-04 14:40:00,94.33,94.38,94.23,94.28,378540.0,94.33,94.38,94.23,94.28,378540.0
2020-12-04 14:45:00,94.27,94.32,94.13,94.15,274705.0,94.27,94.32,94.13,94.15,274705.0
2020-12-04 14:50:00,94.16,94.18,94.1,94.15,290898.0,94.16,94.18,94.1,94.15,290898.0
2020-12-04 14:55:00,94.16,94.19,94.04,94.14,308983.0,94.16,94.19,94.04,94.14,308983.0
2020-12-04 15:00:00,94.15,94.18,94.06,94.13,185489.0,94.15,94.18,94.06,94.13,185489.0
2020-12-04 15:05:00,94.13,94.17,94.09,94.12,177248.0,94.13,94.17,94.09,94.12,177248.0
2020-12-04 15:10:00,94.12,94.12,94.02,94.07,266304.0,94.12,94.12,94.02,94.07,266304.0
2020-12-04 15:15:00,94.06,94.15,93.88,94.07,422372.0,94.06,94.15,93.88,94.07,422372.0
2020-12-04 15:20:00,94.07,94.15,93.96,94.0,256235.0,94.07,94.15,93.96,94.0,256235.0
2020-12-04 15:25:00,94.01,94.05,93.93,93.98,199861.0,94.01,94.05,93.93,93.98,199861.0
2020-12-04 15:30:00,93.98,94.09,93.92,93.96,302315.0,93.98,94.09,93.92,93.96,302315.0
2020-12-04 15:35:00,93.96,93.96,93.73,93.77,317543.0,93.96,93.96,93.73,93.77,317543.0
2020-12-04 15:40:00,93.79,93.87,93.76,93.83,214857.0,93.79,93.87,93.76,93.83,214857.0
2020-12-04 15:45:00,93.84,93.85,93.57,93.65,402230.0,93.84,93.85,93.57,93.65,402230.0
2020-12-04 15:50:00,93.65,93.98,93.59,93.97,650458.0,93.65,93.98,93.59,93.97,650458.0
2020-12-04 15:55:00,93.97,94.15,93.94,94.04,970113.0,93.97,94.15,93.94,94.04,970113.0
2020-12-07 09:30:00,94.95,95.0,93.53,93.99,2515843.0,94.95,95.0,93.53,93.99,2515843.0
2020-12-07 09:35:00,93.99,94.29,93.73,93.82,1186251.0,93.99,94.29,93.73,93.82,1186251.0
2020-12-07 09:40:00,93.84,93.99,93.58,93.84,1030618.0,93.84,93.99,93.58,93.84,1030618.0
2020-12-07 09:45:00,93.83,93.88,93.27,93.33,1109012.0,93.83,93.88,93.27,93.33,1109012.0
2020-12-07 09:50:00,93.33,93.6,93.14,93.41,1019825.0,93.33,93.6,93.14,93.41,1019825.0
2020-12-07 09:55:00,93.42,93.69,93.22,93.41,934401.0,93.42,93.69,93.22,93.41,934401.0
2020-12-07 10:00:00,93.42,93.92,93.15,93.89,928284.0,93.42,93.92,93.15,93.89,928284.0
2020-12-07 10:05:00,93.9,94.0,93.58,93.69,693035.0,93.9,94.0,93.58,93.69,693035.0
2020-12-07 10:10:00,93.68,93.72,93.32,93.54,600624.0,93.68,93.72,93.32,93.54,600624.0
2020-12-07 10:15:00,93.55,93.62,92.97,93.19,841453.0,93.55,93.62,92.97,93.19,841453.0
2020-12-07 10:20:00,93.19,93.29,92.97,93.14,613105.0,93.19,93.29,92.97,93.14,613105.0
2020-12-07 10:25:00,93.12,93.36,93.08,93.14,432184.0,93.12,93.36,93.08,93.14,432184.0
2020-12-07 10:30:00,93.15,93.51,93.11,93.5,477584.0,93.15,93.51,93.11,93.5,477584.0
2020-12-07 10:35:00,93.52,93.54,93.16,93.18,460939.0,93.52,93.54,93.16,93.18,460939.0
2020-12-07 10:40:00,93.17,93.33,92.97,93.27,834779.0,93.17,93.33,92.97,93.27,834779.0
2020-12-07 10:45:00,93.26,93.6,93.2,93.46,596343.0,93.26,93.6,93.2,93.46,596343.0
2020-12-07 10:50:00,93.47,93.59,93.36,93.53,354127.0,93.47,93.59,93.36,93.53,354127.0
2020-12-07 10:55:00,93.53,93.65,93.36,93.57,455033.0,93.53,93.65,93.36,93.57,455033.0
2020-12-07 11:00:00,93.55,93.89,93.5,93.87,557172.0,93.55,93.89,93.5,93.87,557172.0
2020-12-07 11:05:00,93.87,94.2,93.83,94.15,658481.0,93.87,94.2,93.83,94.15,658481.0
2020-12-07 11:10:00,94.16,94.25,93.9,93.93,721278.0,94.16,94.25,93.9,93.93,721278.0
2020-12-07 11:15:00,93.93,94.2,93.92,94.11,478599.0,93.93,94.2,93.92,94.11,478599.0
2020-12-07 11:20:00,94.11,94.18,93.85,94.16,599517.0,94.11,94.18,93.85,94.16,599517.0
2020-12-07 11:25:00,94.17,94.34,94.12,94.23,603342.0,94.17,94.34,94.12,94.23,603342.0
2020-12-07 11:30:00,94.23,94.24,93.88,93.91,400770.0,94.23,94.24,93.88,93.91,400770.0
2020-12-07 11:35:00,93.91,93.94,93.71,93.75,331650.0,93.91,93.94,93.71,93.75,331650.0
2020-12-07 11:40:00,93.75,93.92,93.66,93.87,352231.0,93.75,93.92,93.66,93.87,352231.0
2020-12-07 11:45:00,93.87,94.05,93.83,93.98,402202.0,93.87,94.05,93.83,93.98,402202.0
2020-12-07 11:50:00,93.98,93.99,93.8,93.88,259659.0,93.98,93.99,93.8,93.88,259659.0
2020-12-07 11:55:00,93.87,94.17,93.83,94.07,353202.0,93.87,94.17,93.83,94.07,353202.0
2020-12-07 12:00:00,94.07,94.07,93.72,93.73,306871.0,94.07,94.07,93.72,93.73,306871.0
2020-12-07 12:05:00,93.74,93.8,93.6,93.68,253566.0,93.74,93.8,93.6,93.68,253566.0
2020-12-07 12:10:00,93.68,93.77,93.57,93.63,277391.0,93.68,93.77,93.57,93.63,277391.0
2020-12-07 12:15:00,93.61,93.64,93.5,93.62,197864.0,93.61,93.64,93.5,93.62,197864.0
2020-12-07 12:20:00,93.62,93.76,93.6,93.68,214911.0,93.62,93.76,93.6,93.68,214911.0
2020-12-07 12:25:00,93.69,93.81,93.68,93.77,217643.0,93.69,93.81,93.68,93.77,217643.0
2020-12-07 12:30:00,93.76,93.77,93.58,93.65,142130.0,93.76,93.77,93.58,93.65,142130.0
2020-12-07 12:35:00,93.64,93.66,93.52,93.65,180542.0,93.64,93.66,93.52,93.65,180542.0
2020-12-07 12:40:00,93.66,93.72,93.57,93.59,218734.0,93.66,93.72,93.57,93.59,218734.0
2020-12-07 12:45:00,93.6,93.63,93.53,93.58,157430.0,93.6,93.63,93.53,93.58,157430.0
2020-12-07 12:50:00,93.59,93.63,93.53,93.57,134563.0,93.59,93.63,93.53,93.57,134563.0
2020-12-07 12:55:00,93.56,93.62,93.47,93.62,206317.0,93.56,93.62,93.47,93.62,206317.0
2020-12-07 13:00:00,93.61,93.62,93.37,93.4,239838.0,93.61,93.62,93.37,93.4,239838.0
2020-12-07 13:05:00,93.4,93.4,93.24,93.35,307092.0,93.4,93.4,93.24,93.35,307092.0
2020-12-07 13:10:00,93.36,93.38,93.14,93.21,265133.0,93.36,93.38,93.14,93.21,265133.0
2020-12-07 13:15:00,93.22,93.39,93.16,93.34,219466.0,93.22,93.39,93.16,93.34,219466.0
2020-12-07 13:20:00,93.35,93.42,93.23,93.33,223340.0,93.35,93.42,93.23,93.33,223340.0
2020-12-07 13:25:00,93.33,93.47,93.32,93.43,232062.0,93.33,93.47,93.32,93.43,232062.0
2020-12-07 13:30:00,93.42,93.55,93.36,93.5,232849.0,93.42,93.55,93.36,93.5,232849.0
2020-12-07 13:35:00,93.52,93.54,93.21,93.26,217919.0,93.52,93.54,93.21,93.26,217919.0
2020-12-07 13:40:00,93.26,93.35,93.17,93.23,280572.0,93.26,93.35,93.17,93.23,280572.0
2020-12-07 13:45:00,93.23,93.29,93.12,93.22,253098.0,93.23,93.29,93.12,93.22,253098.0
2020-12-07 13:50:00,93.23,93.39,93.21,93.35,218353.0,93.23,93.39,93.21,93.35,218353.0
2020-12-07 13:55:00,93.36,93.49,93.3,93.43,167290.0,93.36,93.49,93.3,93.43,167290.0
2020-12-07 14:00:00,93.44,93.44,93.31,93.36,211250.0,93.44,93.44,93.31,93.36,211250.0
2020-12-07 14:05:00,93.36,93.45,93.31,93.33,142291.0,93.36,93.45,93.31,93.33,142291.0
2020-12-07 14:10:00,93.32,93.4,93.26,93.29,118123.0,93.32,93.4,93.26,93.29,118123.0
2020-12-07 14:15:00,93.29,93.32,93.21,93.3,115145.0,93.29,93.32,93.21,93.3,115145.0
2020-12-07 14:20:00,93.29,93.4,93.27,93.36,124864.0,93.29,93.4,93.27,93.36,124864.0
2020-12-07 14:25:00,93.36,93.38,93.23,93.25,134483.0,93.36,93.38,93.23,93.25,134483.0
2020-12-07 14:30:00,93.25,93.36,93.25,93.3,240502.0,93.25,93.36,93.25,93.3,240502.0
2020-12-07 14:35:00,93.29,93.3,93.18,93.2,245623.0,93.29,93.3,93.18,93.2,245623.0
2020-12-07 14:40:00,93.2,93.43,93.16,93.4,240490.0,93.2,93.43,93.16,93.4,240490.0
2020-12-07 14:45:00,93.39,93.57,93.39,93.56,372909.0,93.39,93.57,93.39,93.56,372909.0
2020-12-07 14:50:00,93.56,93.65,93.54,93.62,281010.0,93.56,93.65,93.54,93.62,281010.0
2020-12-07 14:55:00,93.61,93.71,93.52,93.71,314091.0,93.61,93.71,93.52,93.71,314091.0
2020-12-07 15:00:00,93.71,93.75,93.53,93.54,340006.0,93.71,93.75,93.53,93.54,340006.0
2020-12-07 15:05:00,93.53,93.58,93.43,93.55,290454.0,93.53,93.58,93.43,93.55,290454.0
2020-12-07 15:10:00,93.55,93.62,93.41,93.41,227647.0,93.55,93.62,93.41,93.41,227647.0
2020-12-07 15:15:00,93.41,93.58,93.41,93.55,233723.0,93.41,93.58,93.41,93.55,233723.0
2020-12-07 15:20:00,93.55,93.62,93.46,93.59,204392.0,93.55,93.62,93.46,93.59,204392.0
2020-12-07 15:25:00,93.59,93.65,93.53,93.61,230672.0,93.59,93.65,93.53,93.61,230672.0
2020-12-07 15:30:00,93.61,93.75,93.6,93.69,279409.0,93.61,93.75,93.6,93.69,279409.0
2020-12-07 15:35:00,93.68,93.96,93.67,93.95,510240.0,93.68,93.96,93.67,93.95,510240.0
2020-12-07 15:40:00,93.95,94.0,93.71,93.79,587314.0,93.95,94.0,93.71,93.79,587314.0
2020-12-07 15:45:00,93.79,93.93,93.69,93.75,477809.0,93.79,93.93,93.69,93.75,477809.0
2020-12-07 15:50:00,93.74,93.89,93.7,93.84,523356.0,93.74,93.89,93.7,93.84,523356.0
2020-12-07 15:55:00,93.83,94.1,93.82,94.08,792308.0,93.83,94.1,93.82,94.08,792308.0
2020-12-08 09:30:00,94.05,94.74,93.95,94.63,1559450.0,94.05,94.74,93.95,94.63,1559450.0
2020-12-08 09:35:00,94.64,94.65,93.88,93.96,1006499.0,94.64,94.65,93.88,93.96,1006499.0
2020-12-08 09:40:00,93.95,93.98,93.58,93.73,836233.0,93.95,93.98,93.58,93.73,836233.0
2020-12-08 09:45:00,93.73,93.83,93.27,93.35,840657.0,93.73,93.83,93.27,93.35,840657.0
2020-12-08 09:50:00,93.33,93.53,93.21,93.49,773588.0,93.33,93.53,93.21,93.49,773588.0
2020-12-08 09:55:00,93.48,93.56,93.32,93.38,580605.0,93.48,93.56,93.32,93.38,580605.0
2020-12-08 10:00:00,93.38,93.75,93.26,93.67,773601.0,93.38,93.75,93.26,93.67,773601.0
2020-12-08 10:05:00,93.67,93.76,93.1,93.13,650034.0,93.67,93.76,93.1,93.13,650034.0
2020-12-08 10:10:00,93.14,93.38,93.01,93.19,613785.0,93.14,93.38,93.01,93.19,613785.0
2020-12-08 10:15:00,93.2,93.2,92.53,92.67,990856.0,93.2,93.2,92.53,92.67,990856.0
2020-12-08 10:20:00,92.67,92.86,92.26,92.31,1021131.0,92.67,92.86,92.26,92.31,1021131.0
2020-12-08 10:25:00,92.31,92.51,92.16,92.25,649842.0,92.31,92.51,92.16,92.25,649842.0
2020-12-08 10:30:00,92.27,92.7,92.25,92.51,702722.0,92.27,92.7,92.25,92.51,702722.0
2020-12-08 10:35:00,92.52,92.61,92.34,92.59,351833.0,92.52,92.61,92.34,92.59,351833.0
2020-12-08 10:40:00,92.6,92.72,92.37,92.41,352699.0,92.6,92.72,92.37,92.41,352699.0
2020-12-08 10:45:00,92.41,92.72,92.38,92.68,345057.0,92.41,92.72,92.38,92.68,345057.0
2020-12-08 10:50:00,92.67,92.73,92.45,92.48,387760.0,92.67,92.73,92.45,92.48,387760.0
2020-12-08 10:55:00,92.49,92.55,92.35,92.43,308469.0,92.49,92.55,92.35,92.43,308469.0
2020-12-08 11:00:00,92.43,92.5,92.14,92.2,420894.0,92.43,92.5,92.14,92.2,420894.0
2020-12-08 11:05:00,92.2,92.33,92.04,92.16,599598.0,92.2,92.33,92.04,92.16,599598.0
2020-12-08 11:10:00,92.16,92.37,92.04,92.21,421371.0,92.16,92.37,92.04,92.21,421371.0
2020-12-08 11:15:00,92.22,92.33,92.04,92.14,371411.0,92.22,92.33,92.04,92.14,371411.0
2020-12-08 11:20:00,92.13,92.15,91.9,92.0,544273.0,92.13,92.15,91.9,92.0,544273.0
2020-12-08 11:25:00,92.0,92.1,91.94,92.09,314311.0,92.0,92.1,91.94,92.09,314311.0
2020-12-08 11:30:00,92.09,92.53,92.07,92.48,436321.0,92.09,92.53,92.07,92.48,436321.0
2020-12-08 11:35:00,92.47,92.49,92.26,92.3,288578.0,92.47,92.49,92.26,92.3,288578.0
2020-12-08 11:40:00,92.3,92.32,92.13,92.15,249546.0,92.3,92.32,92.13,92.15,249546.0
2020-12-08 11:45:00,92.17,92.28,92.04,92.24,281387.0,92.17,92.28,92.04,92.24,281387.0
2020-12-08 11:50:00,92.25,92.34,92.21,92.28,212343.0,92.25,92.34,92.21,92.28,212343.0
2020-12-08 11:55:00,92.28,92.42,92.26,92.32,240682.0,92.28,92.42,92.26,92.32,240682.0
2020-12-08 12:00:00,92.31,92.51,92.28,92.49,298754.0,92.31,92.51,92.28,92.49,298754.0
2020-12-08 12:05:00,92.48,92.56,92.29,92.31,295091.0,92.48,92.56,92.29,92.31,295091.0
2020-12-08 12:10:00,92.31,92.31,92.16,92.24,268046.0,92.31,92.31,92.16,92.24,268046.0
2020-12-08 12:15:00,92.23,92.24,92.06,92.1,244127.0,92.23,92.24,92.06,92.1,244127.0
2020-12-08 12:20:00,92.1,92.23,92.05,92.19,229076.0,92.1,92.23,92.05,92.19,229076.0
2020-12-08 12:25:00,92.19,92.27,92.17,92.23,238006.0,92.19,92.27,92.17,92.23,238006.0
2020-12-08 12:30:00,92.22,92.33,92.11,92.15,233394.0,92.22,92.33,92.11,92.15,233394.0
2020-12-08 12:35:00,92.13,92.41,92.11,92.41,251857.0,92.13,92.41,92.11,92.41,251857.0
2020-12-08 12:40:00,92.41,92.49,92.36,92.41,229850.0,92.41,92.49,92.36,92.41,229850.0
2020-12-08 12:45:00,92.4,92.52,92.37,92.49,180862.0,92.4,92.52,92.37,92.49,180862.0
2020-12-08 12:50:00,92.49,92.57,92.41,92.44,216595.0,92.49,92.57,92.41,92.44,216595.0
2020-12-08 12:55:00,92.44,92.57,92.38,92.56,188048.0,92.44,92.57,92.38,92.56,188048.0
2020-12-08 13:00:00,92.56,92.65,92.53,92.59,211225.0,92.56,92.65,92.53,92.59,211225.0
2020-12-08 13:05:00,92.58,92.71,92.52,92.61,267906.0,92.58,92.71,92.52,92.61,267906.0
2020-12-08 13:10:00,92.62,92.74,92.61,92.7,185023.0,92.62,92.74,92.61,92.7,185023.0
2020-12-08 13:15:00,92.7,92.73,92.47,92.59,311650.0,92.7,92.73,92.47,92.59,311650.0
2020-12-08 13:20:00,92.59,92.78,92.53,92.72,226189.0,92.59,92.78,92.53,92.72,226189.0
2020-12-08 13:25:00,92.73,92.86,92.7,92.74,251696.0,92.73,92.86,92.7,92.74,251696.0
2020-12-08 13:30:00,92.74,92.87,92.66,92.84,270110.0,92.74,92.87,92.66,92.84,270110.0
2020-12-08 13:35:00,92.86,92.99,92.81,92.97,291224.0,92.86,92.99,92.81,92.97,291224.0
2020-12-08 13:40:00,92.98,93.02,92.87,92.98,363666.0,92.98,93.02,92.87,92.98,363666.0
2020-12-08 13:45:00,92.97,92.98,92.82,92.85,210849.0,92.97,92.98,92.82,92.85,210849.0
2020-12-08 13:50:00,92.86,93.12,92.78,93.08,341379.0,92.86,93.12,92.78,93.08,341379.0
2020-12-08 13:55:00,93.08,93.09,92.98,93.02,203389.0,93.08,93.09,92.98,93.02,203389.0
2020-12-08 14:00:00,93.02,93.14,92.94,93.14,189862.0,93.02,93.14,92.94,93.14,189862.0
2020-12-08 14:05:00,93.13,93.17,93.04,93.07,213607.0,93.13,93.17,93.04,93.07,213607.0
2020-12-08 14:10:00,93.06,93.11,92.99,93.06,150200.0,93.06,93.11,92.99,93.06,150200.0
2020-12-08 14:15:00,93.06,93.2,93.03,93.18,176830.0,93.06,93.2,93.03,93.18,176830.0
2020-12-08 14:20:00,93.18,93.25,93.11,93.21,180983.0,93.18,93.25,93.11,93.21,180983.0
2020-12-08 14:25:00,93.21,93.23,93.14,93.19,145232.0,93.21,93.23,93.14,93.19,145232.0
2020-12-08 14:30:00,93.2,93.21,93.06,93.07,147812.0,93.2,93.21,93.06,93.07,147812.0
2020-12-08 14:35:00,93.07,93.09,93.01,93.08,144662.0,93.07,93.09,93.01,93.08,144662.0
2020-12-08 14:40:00,93.08,93.23,93.06,93.22,129207.0,93.08,93.23,93.06,93.22,129207.0
2020-12-08 14:45:00,93.22,93.27,93.09,93.17,254665.0,93.22,93.27,93.09,93.17,254665.0
2020-12-08 14:50:00,93.17,93.2,93.08,93.12,146025.0,93.17,93.2,93.08,93.12,146025.0
2020-12-08 14:55:00,93.12,93.26,93.07,93.18,202506.0,93.12,93.26,93.07,93.18,202506.0
2020-12-08 15:00:00,93.2,93.22,93.1,93.15,120534.0,93.2,93.22,93.1,93.15,120534.0
2020-12-08 15:05:00,93.16,93.16,93.07,93.11,157124.0,93.16,93.16,93.07,93.11,157124.0
2020-12-08 15:10:00,93.11,93.21,93.11,93.17,156811.0,93.11,93.21,93.11,93.17,156811.0
2020-12-08 15:15:00,93.17,93.26,93.05,93.06,222792.0,93.17,93.26,93.05,93.06,222792.0
2020-12-08 15:20:00,93.06,93.1,92.94,92.98,261052.0,93.06,93.1,92.94,92.98,261052.0
2020-12-08 15:25:00,92.98,93.06,92.87,92.91,277425.0,92.98,93.06,92.87,92.91,277425.0
2020-12-08 15:30:00,92.91,92.95,92.78,92.8,218127.0,92.91,92.95,92.78,92.8,218127.0
2020-12-08 15:35:00,92.79,92.86,92.71,92.81,304680.0,92.79,92.86,92.71,92.81,304680.0
2020-12-08 15:40:00,92.81,92.87,92.72,92.85,226063.0,92.81,92.87,92.72,92.85,226063.0
2020-12-08 15:45:00,92.84,92.86,92.79,92.81,203304.0,92.84,92.86,92.79,92.81,203304.0
2020-12-08 15:50:00,92.81,93.02,92.8,92.93,384529.0,92.81,93.02,92.8,92.93,384529.0
2020-12-08 15:55:00,92.94,93.0,92.81,92.91,824789.0,92.94,93.0,92.81,92.91,824789.0
2020-12-09 09:30:00,92.76,92.86,91.81,91.95,1461159.0,92.76,92.86,91.81,91.95,1461159.0
2020-12-09 09:35:00,91.94,92.48,91.88,92.31,715975.0,91.94,92.48,91.88,92.31,715975.0
2020-12-09 09:40:00,92.32,93.11,92.26,92.96,959162.0,92.32,93.11,92.26,92.96,959162.0
2020-12-09 09:45:00,92.96,93.12,92.66,93.08,741010.0,92.96,93.12,92.66,93.08,741010.0
2020-12-09 09:50:00,93.07,93.68,93.06,93.64,1061510.0,93.07,93.68,93.06,93.64,1061510.0
2020-12-09 09:55:00,93.64,93.75,93.38,93.42,710004.0,93.64,93.75,93.38,93.42,710004.0
2020-12-09 10:00:00,93.44,93.46,92.93,93.1,662525.0,93.44,93.46,92.93,93.1,662525.0
2020-12-09 10:05:00,93.11,93.26,92.82,92.95,484183.0,93.11,93.26,92.82,92.95,484183.0
2020-12-09 10:10:00,92.93,92.93,92.31,92.48,637479.0,92.93,92.93,92.31,92.48,637479.0
2020-12-09 10:15:00,92.49,92.71,92.34,92.66,619611.0,92.49,92.71,92.34,92.66,619611.0
2020-12-09 10:20:00,92.68,92.84,92.55,92.76,337877.0,92.68,92.84,92.55,92.76,337877.0
2020-12-09 10:25:00,92.75,92.87,92.64,92.78,350514.0,92.75,92.87,92.64,92.78,350514.0
2020-12-09 10:30:00,92.78,92.79,92.46,92.65,414962.0,92.78,92.79,92.46,92.65,414962.0
2020-12-09 10:35:00,92.64,92.67,92.16,92.2,430928.0,92.64,92.67,92.16,92.2,430928.0
2020-12-09 10:40:00,92.22,92.48,92.14,92.47,427296.0,92.22,92.48,92.14,92.47,427296.0
2020-12-09 10:45:00,92.48,93.3,92.42,93.21,802113.0,92.48,93.3,92.42,93.21,802113.0
2020-12-09 10:50:00,93.19,93.74,93.19,93.7,930138.0,93.19,93.74,93.19,93.7,930138.0
2020-12-09 10:55:00,93.72,94.7,93.66,94.39,1895428.0,93.72,94.7,93.66,94.39,1895428.0
2020-12-09 11:00:00,94.38,94.47,94.07,94.15,953651.0,94.38,94.47,94.07,94.15,953651.0
2020-12-09 11:05:00,94.15,94.43,94.01,94.37,814441.0,94.15,94.43,94.01,94.37,814441.0
2020-12-09 11:10:00,94.36,94.39,93.85,93.98,570125.0,94.36,94.39,93.85,93.98,570125.0
2020-12-09 11:15:00,93.99,94.25,93.88,93.88,618551.0,93.99,94.25,93.88,93.88,618551.0
2020-12-09 11:20:00,93.88,94.36,93.8,94.32,556701.0,93.88,94.36,93.8,94.32,556701.0
2020-12-09 11:25:00,94.3,94.35,94.05,94.22,421310.0,94.3,94.35,94.05,94.22,421310.0
2020-12-09 11:30:00,94.22,94.24,93.6,93.64,629072.0,94.22,94.24,93.6,93.64,629072.0
2020-12-09 11:35:00,93.65,93.66,93.45,93.62,621711.0,93.65,93.66,93.45,93.62,621711.0
2020-12-09 11:40:00,93.59,93.62,93.36,93.45,405259.0,93.59,93.62,93.36,93.45,405259.0
2020-12-09 11:45:00,93.45,93.54,93.22,93.42,467871.0,93.45,93.54,93.22,93.42,467871.0
2020-12-09 11:50:00,93.41,93.6,93.31,93.51,519805.0,93.41,93.6,93.31,93.51,519805.0
2020-12-09 11:55:00,93.5,93.6,93.44,93.5,310952.0,93.5,93.6,93.44,93.5,310952.0
2020-12-09 12:00:00,93.5,93.53,93.24,93.25,276078.0,93.5,93.53,93.24,93.25,276078.0
2020-12-09 12:05:00,93.26,93.26,92.97,93.0,399652.0,93.26,93.26,92.97,93.0,399652.0
2020-12-09 12:10:00,92.99,93.01,92.83,92.9,351201.0,92.99,93.01,92.83,92.9,351201.0
2020-12-09 12:15:00,92.91,92.95,92.5,92.52,423982.0,92.91,92.95,92.5,92.52,423982.0
2020-12-09 12:20:00,92.51,92.7,92.44,92.67,429180.0,92.51,92.7,92.44,92.67,429180.0
2020-12-09 12:25:00,92.67,92.77,92.61,92.65,279547.0,92.67,92.77,92.61,92.65,279547.0
2020-12-09 12:30:00,92.65,92.74,92.36,92.73,468029.0,92.65,92.74,92.36,92.73,468029.0
2020-12-09 12:35:00,92.73,92.79,92.21,92.23,466787.0,92.73,92.79,92.21,92.23,466787.0
2020-12-09 12:40:00,92.23,92.37,92.06,92.06,506465.0,92.23,92.37,92.06,92.06,506465.0
2020-12-09 12:45:00,92.06,92.08,91.11,91.48,1131315.0,92.06,92.08,91.11,91.48,1131315.0
2020-12-09 12:50:00,91.49,91.8,91.37,91.8,570092.0,91.49,91.8,91.37,91.8,570092.0
2020-12-09 12:55:00,91.79,91.93,91.66,91.9,398026.0,91.79,91.93,91.66,91.9,398026.0
2020-12-09 13:00:00,91.89,91.91,91.61,91.63,403705.0,91.89,91.91,91.61,91.63,403705.0
2020-12-09 13:05:00,91.64,92.14,91.56,92.11,491446.0,91.64,92.14,91.56,92.11,491446.0
2020-12-09 13:10:00,92.1,92.13,91.83,91.95,372550.0,92.1,92.13,91.83,91.95,372550.0
2020-12-09 13:15:00,91.94,92.02,91.63,91.71,301312.0,91.94,92.02,91.63,91.71,301312.0
2020-12-09 13:20:00,91.68,91.94,91.68,91.73,276432.0,91.68,91.94,91.68,91.73,276432.0
2020-12-09 13:25:00,91.73,91.76,91.3,91.33,494564.0,91.73,91.76,91.3,91.33,494564.0
2020-12-09 13:30:00,91.31,91.37,90.83,90.84,771428.0,91.31,91.37,90.83,90.84,771428.0
2020-12-09 13:35:00,90.85,91.15,90.8,90.91,545223.0,90.85,91.15,90.8,90.91,545223.0
2020-12-09 13:40:00,90.91,90.95,90.16,90.4,973010.0,90.91,90.95,90.16,90.4,973010.0
2020-12-09 13:45:00,90.42,90.61,90.34,90.41,618405.0,90.42,90.61,90.34,90.41,618405.0
2020-12-09 13:50:00,90.4,90.52,90.3,90.41,433003.0,90.4,90.52,90.3,90.41,433003.0
2020-12-09 13:55:00,90.42,90.45,89.5,89.54,1134480.0,90.42,90.45,89.5,89.54,1134480.0
2020-12-09 14:00:00,89.56,90.16,89.52,90.06,943929.0,89.56,90.16,89.52,90.06,943929.0
2020-12-09 14:05:00,90.07,90.31,90.05,90.25,517687.0,90.07,90.31,90.05,90.25,517687.0
2020-12-09 14:10:00,90.22,90.33,90.02,90.16,420865.0,90.22,90.33,90.02,90.16,420865.0
2020-12-09 14:15:00,90.15,90.19,89.93,90.13,415273.0,90.15,90.19,89.93,90.13,415273.0
2020-12-09 14:20:00,90.14,90.29,90.02,90.26,376336.0,90.14,90.29,90.02,90.26,376336.0
2020-12-09 14:25:00,90.26,90.34,90.13,90.32,354787.0,90.26,90.34,90.13,90.32,354787.0
2020-12-09 14:30:00,90.33,90.34,89.79,89.96,584180.0,90.33,90.34,89.79,89.96,584180.0
2020-12-09 14:35:00,89.96,90.09,89.76,89.96,337492.0,89.96,90.09,89.76,89.96,337492.0
2020-12-09 14:40:00,89.97,90.07,89.58,89.6,405108.0,89.97,90.07,89.58,89.6,405108.0
2020-12-09 14:45:00,89.6,90.02,89.56,90.01,363770.0,89.6,90.02,89.56,90.01,363770.0
2020-12-09 14:50:00,90.01,90.02,89.67,89.84,294448.0,90.01,90.02,89.67,89.84,294448.0
2020-12-09 14:55:00,89.85,90.07,89.84,89.91,304916.0,89.85,90.07,89.84,89.91,304916.0
2020-12-09 15:00:00,89.91,89.97,89.67,89.78,289649.0,89.91,89.97,89.67,89.78,289649.0
2020-12-09 15:05:00,89.79,90.08,89.74,90.04,264008.0,89.79,90.08,89.74,90.04,264008.0
2020-12-09 15:10:00,90.05,90.14,89.77,89.89,361081.0,90.05,90.14,89.77,89.89,361081.0
2020-12-09 15:15:00,89.88,89.98,89.77,89.83,267155.0,89.88,89.98,89.77,89.83,267155.0
2020-12-09 15:20:00,89.83,89.86,89.59,89.79,387326.0,89.83,89.86,89.59,89.79,387326.0
2020-12-09 15:25:00,89.8,89.83,89.32,89.32,689262.0,89.8,89.83,89.32,89.32,689262.0
2020-12-09 15:30:00,89.32,89.49,89.26,89.4,543765.0,89.32,89.49,89.26,89.4,543765.0
2020-12-09 15:35:00,89.4,89.43,89.16,89.41,557864.0,89.4,89.43,89.16,89.41,557864.0
2020-12-09 15:40:00,89.41,89.9,89.4,89.82,664915.0,89.41,89.9,89.4,89.82,664915.0
2020-12-09 15:45:00,89.81,89.89,89.47,89.64,616898.0,89.81,89.89,89.47,89.64,616898.0
2020-12-09 15:50:00,89.63,89.76,89.42,89.72,752186.0,89.63,89.76,89.42,89.72,752186.0
2020-12-09 15:55:00,89.72,90.0,89.68,89.83,1100752.0,89.72,90.0,89.68,89.83,1100752.0
2020-12-10 09:30:00,89.54,90.38,89.02,89.72,1888129.0,89.54,90.38,89.02,89.72,1888129.0
2020-12-10 09:35:00,89.7,90.74,89.55,90.55,1168044.0,89.7,90.74,89.55,90.55,1168044.0
2020-12-10 09:40:00,90.55,91.0,90.46,90.78,1119180.0,90.55,91.0,90.46,90.78,1119180.0
2020-12-10 09:45:00,90.79,91.39,90.79,91.14,1254337.0,90.79,91.39,90.79,91.14,1254337.0
2020-12-10 09:50:00,91.15,91.28,90.8,91.19,825001.0,91.15,91.28,90.8,91.19,825001.0
2020-12-10 09:55:00,91.18,91.49,91.04,91.38,971308.0,91.18,91.49,91.04,91.38,971308.0
2020-12-10 10:00:00,91.38,91.4,90.8,90.93,615737.0,91.38,91.4,90.8,90.93,615737.0
2020-12-10 10:05:00,90.94,91.6,90.8,91.5,717764.0,90.94,91.6,90.8,91.5,717764.0
2020-12-10 10:10:00,91.49,91.93,91.38,91.65,950438.0,91.49,91.93,91.38,91.65,950438.0
2020-12-10 10:15:00,91.65,91.97,91.4,91.84,663901.0,91.65,91.97,91.4,91.84,663901.0
2020-12-10 10:20:00,91.85,91.99,91.62,91.66,510940.0,91.85,91.99,91.62,91.66,510940.0
2020-12-10 10:25:00,91.65,91.95,91.54,91.63,492647.0,91.65,91.95,91.54,91.63,492647.0
2020-12-10 10:30:00,91.63,91.7,91.35,91.55,508290.0,91.63,91.7,91.35,91.55,508290.0
2020-12-10 10:35:00,91.54,91.75,91.45,91.66,399140.0,91.54,91.75,91.45,91.66,399140.0
2020-12-10 10:40:00,91.7,91.7,91.42,91.53,341369.0,91.7,91.7,91.42,91.53,341369.0
2020-12-10 10:45:00,91.52,91.54,91.14,91.17,470717.0,91.52,91.54,91.14,91.17,470717.0
2020-12-10 10:50:00,91.16,91.48,91.11,91.44,519204.0,91.16,91.48,91.11,91.44,519204.0
2020-12-10 10:55:00,91.43,91.7,91.28,91.68,390845.0,91.43,91.7,91.28,91.68,390845.0
2020-12-10 11:00:00,91.67,91.68,91.22,91.33,313350.0,91.67,91.68,91.22,91.33,313350.0
2020-12-10 11:05:00,91.33,91.62,91.26,91.53,279877.0,91.33,91.62,91.26,91.53,279877.0
2020-12-10 11:10:00,91.53,91.74,91.37,91.72,299527.0,91.53,91.74,91.37,91.72,299527.0
2020-12-10 11:15:00,91.74,91.85,91.66,91.69,375737.0,91.74,91.85,91.66,91.69,375737.0
2020-12-10 11:20:00,91.69,91.91,91.67,91.77,279455.0,91.69,91.91,91.67,91.77,279455.0
2020-12-10 11:25:00,91.76,91.87,91.66,91.66,238146.0,91.76,91.87,91.66,91.66,238146.0
2020-12-10 11:30:00,91.65,91.88,91.61,91.79,249359.0,91.65,91.88,91.61,91.79,249359.0
2020-12-10 11:35:00,91.78,91.83,91.42,91.48,286169.0,91.78,91.83,91.42,91.48,286169.0
2020-12-10 11:40:00,91.49,91.52,91.22,91.32,349110.0,91.49,91.52,91.22,91.32,349110.0
2020-12-10 11:45:00,91.32,91.75,91.3,91.55,373120.0,91.32,91.75,91.3,91.55,373120.0
2020-12-10 11:50:00,91.55,91.55,91.29,91.32,256104.0,91.55,91.55,91.29,91.32,256104.0
2020-12-10 11:55:00,91.33,91.33,91.04,91.1,321323.0,91.33,91.33,91.04,91.1,321323.0
2020-12-10 12:00:00,91.08,91.3,91.03,91.3,392496.0,91.08,91.3,91.03,91.3,392496.0
2020-12-10 12:05:00,91.28,91.42,91.25,91.33,229949.0,91.28,91.42,91.25,91.33,229949.0
2020-12-10 12:10:00,91.33,91.42,91.14,91.16,164873.0,91.33,91.42,91.14,91.16,164873.0
2020-12-10 12:15:00,91.17,91.27,91.15,91.27,132724.0,91.17,91.27,91.15,91.27,132724.0
2020-12-10 12:20:00,91.27,91.31,91.1,91.22,148282.0,91.27,91.31,91.1,91.22,148282.0
2020-12-10 12:25:00,91.22,91.28,90.93,90.95,270099.0,91.22,91.28,90.93,90.95,270099.0
2020-12-10 12:30:00,90.95,91.34,90.93,91.22,239917.0,90.95,91.34,90.93,91.22,239917.0
2020-12-10 12:35:00,91.21,91.28,91.08,91.08,164232.0,91.21,91.28,91.08,91.08,164232.0
2020-12-10 12:40:00,91.07,91.17,91.02,91.04,162279.0,91.07,91.17,91.02,91.04,162279.0
2020-12-10 12:45:00,91.05,91.2,90.86,90.95,300235.0,91.05,91.2,90.86,90.95,300235.0
2020-12-10 12:50:00,90.95,91.01,90.82,90.95,199703.0,90.95,91.01,90.82,90.95,199703.0
2020-12-10 12:55:00,90.93,90.99,90.81,90.9,200207.0,90.93,90.99,90.81,90.9,200207.0
2020-12-10 13:00:00,90.9,91.23,90.85,91.16,251954.0,90.9,91.23,90.85,91.16,251954.0
2020-12-10 13:05:00,91.16,91.36,91.13,91.34,214617.0,91.16,91.36,91.13,91.34,214617.0
2020-12-10 13:10:00,91.31,91.37,91.25,91.37,184272.0,91.31,91.37,91.25,91.37,184272.0
2020-12-10 13:15:00,91.37,91.46,91.25,91.4,268864.0,91.37,91.46,91.25,91.4,268864.0
2020-12-10 13:20:00,91.4,91.43,91.21,91.3,182273.0,91.4,91.43,91.21,91.3,182273.0
2020-12-10 13:25:00,91.3,91.54,91.3,91.54,288708.0,91.3,91.54,91.3,91.54,288708.0
2020-12-10 13:30:00,91.53,91.56,91.33,91.45,232190.0,91.53,91.56,91.33,91.45,232190.0
2020-12-10 13:35:00,91.47,91.48,91.27,91.38,226051.0,91.47,91.48,91.27,91.38,226051.0
2020-12-10 13:40:00,91.38,91.38,91.23,91.33,130499.0,91.38,91.38,91.23,91.33,130499.0
2020-12-10 13:45:00,91.34,91.41,91.2,91.35,163518.0,91.34,91.41,91.2,91.35,163518.0
2020-12-10 13:50:00,91.34,91.56,91.26,91.53,269816.0,91.34,91.56,91.26,91.53,269816.0
2020-12-10 13:55:00,91.53,91.62,91.5,91.6,175438.0,91.53,91.62,91.5,91.6,175438.0
2020-12-10 14:00:00,91.6,91.68,91.51,91.58,186646.0,91.6,91.68,91.51,91.58,186646.0
2020-12-10 14:05:00,91.58,91.67,91.53,91.6,160261.0,91.58,91.67,91.53,91.6,160261.0
2020-12-10 14:10:00,91.59,91.66,91.46,91.53,169466.0,91.59,91.66,91.46,91.53,169466.0
2020-12-10 14:15:00,91.52,91.57,91.33,91.43,239124.0,91.52,91.57,91.33,91.43,239124.0
2020-12-10 14:20:00,91.41,91.53,91.35,91.48,157809.0,91.41,91.53,91.35,91.48,157809.0
2020-12-10 14:25:00,91.48,91.53,91.41,91.42,138923.0,91.48,91.53,91.41,91.42,138923.0
2020-12-10 14:30:00,91.43,91.53,91.39,91.44,128586.0,91.43,91.53,91.39,91.44,128586.0
2020-12-10 14:35:00,91.43,91.63,91.41,91.52,147653.0,91.43,91.63,91.41,91.52,147653.0
2020-12-10 14:40:00,91.5,91.62,91.45,91.57,117889.0,91.5,91.62,91.45,91.57,117889.0
2020-12-10 14:45:00,91.58,91.63,91.47,91.51,126896.0,91.58,91.63,91.47,91.51,126896.0
2020-12-10 14:50:00,91.51,91.57,91.43,91.47,149787.0,91.51,91.57,91.43,91.47,149787.0
2020-12-10 14:55:00,91.46,91.57,91.34,91.35,170848.0,91.46,91.57,91.34,91.35,170848.0
2020-12-10 15:00:00,91.36,91.48,91.32,91.37,162841.0,91.36,91.48,91.32,91.37,162841.0
2020-12-10 15:05:00,91.37,91.52,91.25,91.26,139511.0,91.37,91.52,91.25,91.26,139511.0
2020-12-10 15:10:00,91.27,91.45,91.24,91.41,251079.0,91.27,91.45,91.24,91.41,251079.0
2020-12-10 15:15:00,91.4,91.5,91.37,91.48,146680.0,91.4,91.5,91.37,91.48,146680.0
2020-12-10 15:20:00,91.47,91.52,91.41,91.46,152894.0,91.47,91.52,91.41,91.46,152894.0
2020-12-10 15:25:00,91.46,91.54,91.39,91.47,166859.0,91.46,91.54,91.39,91.47,166859.0
2020-12-10 15:30:00,91.48,91.71,91.47,91.7,263205.0,91.48,91.71,91.47,91.7,263205.0
2020-12-10 15:35:00,91.7,92.0,91.7,91.97,486078.0,91.7,92.0,91.7,91.97,486078.0
2020-12-10 15:40:00,91.96,92.09,91.88,91.92,613043.0,91.96,92.09,91.88,91.92,613043.0
2020-12-10 15:45:00,91.92,92.02,91.84,91.92,431707.0,91.92,92.02,91.84,91.92,431707.0
2020-12-10 15:50:00,91.92,91.96,91.74,91.79,512688.0,91.92,91.96,91.74,91.79,512688.0
2020-12-10 15:55:00,91.79,91.79,91.63,91.65,753038.0,91.79,91.79,91.63,91.65,753038.0
2020-12-11 09:30:00,91.4,91.8,90.55,90.87,1229226.0,91.4,91.8,90.55,90.87,1229226.0
2020-12-11 09:35:00,90.88,90.98,90.28,90.45,870326.0,90.88,90.98,90.28,90.45,870326.0
2020-12-11 09:40:00,90.45,90.58,90.16,90.22,741212.0,90.45,90.58,90.16,90.22,741212.0
2020-12-11 09:45:00,90.22,90.95,90.17,90.94,719222.0,90.22,90.95,90.17,90.94,719222.0
2020-12-11 09:50:00,90.94,90.97,90.48,90.77,543212.0,90.94,90.97,90.48,90.77,543212.0
2020-12-11 09:55:00,90.77,91.2,90.77,91.01,550982.0,90.77,91.2,90.77,91.01,550982.0
2020-12-11 10:00:00,90.99,91.21,90.93,91.03,551417.0,90.99,91.21,90.93,91.03,551417.0
2020-12-11 10:05:00,91.01,91.51,90.98,91.46,444577.0,91.01,91.51,90.98,91.46,444577.0
2020-12-11 10:10:00,91.46,91.91,91.41,91.82,685302.0,91.46,91.91,91.41,91.82,685302.0
2020-12-11 10:15:00,91.83,92.33,91.77,92.3,730173.0,91.83,92.33,91.77,92.3,730173.0
2020-12-11 10:20:00,92.3,92.3,91.75,91.86,490945.0,92.3,92.3,91.75,91.86,490945.0
2020-12-11 10:25:00,91.87,92.13,91.71,92.05,480172.0,91.87,92.13,91.71,92.05,480172.0
2020-12-11 10:30:00,92.04,92.04,91.58,91.61,417199.0,92.04,92.04,91.58,91.61,417199.0
2020-12-11 10:35:00,91.6,91.78,91.42,91.58,368613.0,91.6,91.78,91.42,91.58,368613.0
2020-12-11 10:40:00,91.56,91.67,91.31,91.39,274308.0,91.56,91.67,91.31,91.39,274308.0
2020-12-11 10:45:00,91.41,91.52,91.32,91.49,231201.0,91.41,91.52,91.32,91.49,231201.0
2020-12-11 10:50:00,91.51,91.51,91.16,91.26,257303.0,91.51,91.51,91.16,91.26,257303.0
2020-12-11 10:55:00,91.25,91.48,91.25,91.47,189180.0,91.25,91.48,91.25,91.47,189180.0
2020-12-11 11:00:00,91.48,91.69,91.33,91.48,453063.0,91.48,91.69,91.33,91.48,453063.0
2020-12-11 11:05:00,91.49,91.86,91.49,91.74,398208.0,91.49,91.86,91.49,91.74,398208.0
2020-12-11 11:10:00,91.73,91.96,91.64,91.91,500259.0,91.73,91.96,91.64,91.91,500259.0
2020-12-11 11:15:00,91.9,91.9,91.68,91.84,292306.0,91.9,91.9,91.68,91.84,292306.0
2020-12-11 11:20:00,91.87,91.9,91.32,91.38,296155.0,91.87,91.9,91.32,91.38,296155.0
2020-12-11 11:25:00,91.39,91.44,91.21,91.25,190423.0,91.39,91.44,91.21,91.25,190423.0
2020-12-11 11:30:00,91.25,91.44,91.2,91.41,237346.0,91.25,91.44,91.2,91.41,237346.0
2020-12-11 11:35:00,91.42,91.52,90.95,91.13,357633.0,91.42,91.52,90.95,91.13,357633.0
2020-12-11 11:40:00,91.14,91.17,90.88,90.9,244224.0,91.14,91.17,90.88,90.9,244224.0
2020-12-11 11:45:00,90.91,90.98,90.83,90.97,234365.0,90.91,90.98,90.83,90.97,234365.0
2020-12-11 11:50:00,90.97,91.2,90.94,91.01,286273.0,90.97,91.2,90.94,91.01,286273.0
2020-12-11 11:55:00,91.01,91.07,90.93,91.03,153172.0,91.01,91.07,90.93,91.03,153172.0
2020-12-11 12:00:00,91.06,91.3,91.05,91.23,208566.0,91.06,91.3,91.05,91.23,208566.0
2020-12-11 12:05:00,91.24,91.39,91.2,91.23,154331.0,91.24,91.39,91.2,91.23,154331.0
2020-12-11 12:10:00,91.24,91.3,90.93,90.97,204259.0,91.24,91.3,90.93,90.97,204259.0
2020-12-11 12:15:00,90.97,91.05,90.84,90.87,213198.0,90.97,91.05,90.84,90.87,213198.0
2020-12-11 12:20:00,90.88,90.94,90.7,90.77,248930.0,90.88,90.94,90.7,90.77,248930.0
2020-12-11 12:25:00,90.77,90.91,90.71,90.91,220745.0,90.77,90.91,90.71,90.91,220745.0
2020-12-11 12:30:00,90.92,91.02,90.86,90.95,203473.0,90.92,91.02,90.86,90.95,203473.0
2020-12-11 12:35:00,90.95,91.01,90.64,90.68,253999.0,90.95,91.01,90.64,90.68,253999.0
2020-12-11 12:40:00,90.69,90.81,90.66,90.74,186554.0,90.69,90.81,90.66,90.74,186554.0
2020-12-11 12:45:00,90.74,90.77,90.51,90.58,199229.0,90.74,90.77,90.51,90.58,199229.0
2020-12-11 12:50:00,90.57,90.83,90.41,90.83,360713.0,90.57,90.83,90.41,90.83,360713.0
2020-12-11 12:55:00,90.83,90.99,90.79,90.96,236620.0,90.83,90.99,90.79,90.96,236620.0
2020-12-11 13:00:00,90.95,91.12,90.94,91.1,165640.0,90.95,91.12,90.94,91.1,165640.0
2020-12-11 13:05:00,91.1,91.14,91.01,91.12,141035.0,91.1,91.14,91.01,91.12,141035.0
2020-12-11 13:10:00,91.13,91.38,91.12,91.29,265722.0,91.13,91.38,91.12,91.29,265722.0
2020-12-11 13:15:00,91.29,91.31,91.13,91.17,219875.0,91.29,91.31,91.13,91.17,219875.0
2020-12-11 13:20:00,91.18,91.18,91.02,91.06,175481.0,91.18,91.18,91.02,91.06,175481.0
2020-12-11 13:25:00,91.06,91.11,90.94,90.98,225227.0,91.06,91.11,90.94,90.98,225227.0
2020-12-11 13:30:00,90.99,91.24,90.99,91.2,269807.0,90.99,91.24,90.99,91.2,269807.0
2020-12-11 13:35:00,91.2,91.37,91.17,91.29,185414.0,91.2,91.37,91.17,91.29,185414.0
2020-12-11 13:40:00,91.3,91.38,91.2,91.26,192257.0,91.3,91.38,91.2,91.26,192257.0
2020-12-11 13:45:00,91.25,91.33,91.14,91.27,192670.0,91.25,91.33,91.14,91.27,192670.0
2020-12-11 13:50:00,91.28,91.53,91.26,91.51,288069.0,91.28,91.53,91.26,91.51,288069.0
2020-12-11 13:55:00,91.51,91.56,91.4,91.43,213536.0,91.51,91.56,91.4,91.43,213536.0
2020-12-11 14:00:00,91.43,91.52,91.32,91.38,205906.0,91.43,91.52,91.32,91.38,205906.0
2020-12-11 14:05:00,91.37,91.56,91.37,91.54,224076.0,91.37,91.56,91.37,91.54,224076.0
2020-12-11 14:10:00,91.55,91.58,91.43,91.49,142959.0,91.55,91.58,91.43,91.49,142959.0
2020-12-11 14:15:00,91.5,91.56,91.37,91.48,206923.0,91.5,91.56,91.37,91.48,206923.0
2020-12-11 14:20:00,91.48,91.64,91.38,91.61,214536.0,91.48,91.64,91.38,91.61,214536.0
2020-12-11 14:25:00,91.62,91.65,91.48,91.62,161018.0,91.62,91.65,91.48,91.62,161018.0
2020-12-11 14:30:00,91.61,91.75,91.54,91.71,252897.0,91.61,91.75,91.54,91.71,252897.0
2020-12-11 14:35:00,91.71,91.72,91.62,91.66,124741.0,91.71,91.72,91.62,91.66,124741.0
2020-12-11 14:40:00,91.67,91.88,91.58,91.81,244613.0,91.67,91.88,91.58,91.81,244613.0
2020-12-11 14:45:00,91.81,91.88,91.7,91.7,148518.0,91.81,91.88,91.7,91.7,148518.0
2020-12-11 14:50:00,91.7,91.75,91.51,91.57,293753.0,91.7,91.75,91.51,91.57,293753.0
2020-12-11 14:55:00,91.58,91.64,91.51,91.6,179284.0,91.58,91.64,91.51,91.6,179284.0
2020-12-11 15:00:00,91.6,91.67,91.4,91.42,278434.0,91.6,91.67,91.4,91.42,278434.0
2020-12-11 15:05:00,91.42,91.62,91.38,91.59,190725.0,91.42,91.62,91.38,91.59,190725.0
2020-12-11 15:10:00,91.59,91.68,91.53,91.66,203791.0,91.59,91.68,91.53,91.66,203791.0
2020-12-11 15:15:00,91.66,91.96,91.65,91.95,319290.0,91.66,91.96,91.65,91.95,319290.0
2020-12-11 15:20:00,91.94,91.95,91.7,91.72,226543.0,91.94,91.95,91.7,91.72,226543.0
2020-12-11 15:25:00,91.72,91.79,91.66,91.71,179438.0,91.72,91.79,91.66,91.71,179438.0
2020-12-11 15:30:00,91.71,91.9,91.68,91.79,187329.0,91.71,91.9,91.68,91.79,187329.0
2020-12-11 15:35:00,91.79,91.85,91.72,91.75,188538.0,91.79,91.85,91.72,91.75,188538.0
2020-12-11 15:40:00,91.74,91.81,91.66,91.66,206404.0,91.74,91.81,91.66,91.66,206404.0
2020-12-11 15:45:00,91.66,91.69,91.5,91.55,223151.0,91.66,91.69,91.5,91.55,223151.0
2020-12-11 15:50:00,91.54,91.64,91.4,91.58,388034.0,91.54,91.64,91.4,91.58,388034.0
2020-12-11 15:55:00,91.58,91.65,91.45,91.64,728295.0,91.58,91.65,91.45,91.64,728295.0
2020-12-14 09:30:00,92.21,92.88,91.85,92.55,1490072.0,92.21,92.88,91.85,92.55,1490072.0
2020-12-14 09:35:00,92.54,93.58,92.52,93.41,1319054.0,92.54,93.58,92.52,93.41,1319054.0
2020-12-14 09:40:00,93.42,93.56,92.8,92.86,746997.0,93.42,93.56,92.8,92.86,746997.0
2020-12-14 09:45:00,92.84,92.87,92.33,92.48,867897.0,92.84,92.87,92.33,92.48,867897.0
2020-12-14 09:50:00,92.47,92.93,92.33,92.82,717280.0,92.47,92.93,92.33,92.82,717280.0
2020-12-14 09:55:00,92.78,93.3,92.76,93.29,676673.0,92.78,93.3,92.76,93.29,676673.0
2020-12-14 10:00:00,93.3,93.45,92.82,93.17,691998.0,93.3,93.45,92.82,93.17,691998.0
2020-12-14 10:05:00,93.17,93.5,93.14,93.29,560300.0,93.17,93.5,93.14,93.29,560300.0
2020-12-14 10:10:00,93.27,93.46,93.09,93.39,455164.0,93.27,93.46,93.09,93.39,455164.0
2020-12-14 10:15:00,93.39,93.45,93.12,93.17,465095.0,93.39,93.45,93.12,93.17,465095.0
2020-12-14 10:20:00,93.17,93.43,92.97,93.25,640159.0,93.17,93.43,92.97,93.25,640159.0
2020-12-14 10:25:00,93.27,93.36,93.0,93.12,509682.0,93.27,93.36,93.0,93.12,509682.0
2020-12-14 10:30:00,93.1,93.1,92.63,92.68,649372.0,93.1,93.1,92.63,92.68,649372.0
2020-12-14 10:35:00,92.68,92.82,92.51,92.77,436085.0,92.68,92.82,92.51,92.77,436085.0
2020-12-14 10:40:00,92.77,92.91,92.54,92.84,414388.0,92.77,92.91,92.54,92.84,414388.0
2020-12-14 10:45:00,92.85,92.87,92.47,92.7,376200.0,92.85,92.87,92.47,92.7,376200.0
2020-12-14 10:50:00,92.7,92.71,92.37,92.47,287853.0,92.7,92.71,92.37,92.47,287853.0
2020-12-14 10:55:00,92.47,92.54,92.15,92.17,366955.0,92.47,92.54,92.15,92.17,366955.0
2020-12-14 11:00:00,92.16,92.44,92.15,92.41,426887.0,92.16,92.44,92.15,92.41,426887.0
2020-12-14 11:05:00,92.4,92.42,92.22,92.28,243697.0,92.4,92.42,92.22,92.28,243697.0
2020-12-14 11:10:00,92.27,92.82,92.23,92.78,359420.0,92.27,92.82,92.23,92.78,359420.0
2020-12-14 11:15:00,92.79,93.17,92.79,93.16,486513.0,92.79,93.17,92.79,93.16,486513.0
2020-12-14 11:20:00,93.16,93.24,92.98,93.2,422231.0,93.16,93.24,92.98,93.2,422231.0
2020-12-14 11:25:00,93.2,93.28,92.95,92.99,287434.0,93.2,93.28,92.95,92.99,287434.0
2020-12-14 11:30:00,93.0,93.09,92.77,92.92,315526.0,93.0,93.09,92.77,92.92,315526.0
2020-12-14 11:35:00,92.93,93.08,92.81,92.86,232858.0,92.93,93.08,92.81,92.86,232858.0
2020-12-14 11:40:00,92.84,92.98,92.73,92.82,217009.0,92.84,92.98,92.73,92.82,217009.0
2020-12-14 11:45:00,92.83,93.04,92.79,92.98,298354.0,92.83,93.04,92.79,92.98,298354.0
2020-12-14 11:50:00,92.97,93.1,92.9,93.08,315609.0,92.97,93.1,92.9,93.08,315609.0
2020-12-14 11:55:00,93.07,93.4,93.07,93.34,425943.0,93.07,93.4,93.07,93.34,425943.0
2020-12-14 12:00:00,93.35,93.42,93.2,93.39,310039.0,93.35,93.42,93.2,93.39,310039.0
2020-12-14 12:05:00,93.39,93.43,93.21,93.37,259378.0,93.39,93.43,93.21,93.37,259378.0
2020-12-14 12:10:00,93.37,93.46,93.29,93.39,227732.0,93.37,93.46,93.29,93.39,227732.0
2020-12-14 12:15:00,93.39,93.47,93.25,93.44,251276.0,93.39,93.47,93.25,93.44,251276.0
2020-12-14 12:20:00,93.43,93.9,93.43,93.86,872754.0,93.43,93.9,93.43,93.86,872754.0
2020-12-14 12:25:00,93.87,94.22,93.75,93.91,892033.0,93.87,94.22,93.75,93.91,892033.0
2020-12-14 12:30:00,93.91,94.0,93.71,93.98,490379.0,93.91,94.0,93.71,93.98,490379.0
2020-12-14 12:35:00,93.98,94.32,93.94,94.22,680329.0,93.98,94.32,93.94,94.22,680329.0
2020-12-14 12:40:00,94.24,94.34,94.09,94.2,644135.0,94.24,94.34,94.09,94.2,644135.0
2020-12-14 12:45:00,94.2,94.42,94.08,94.31,442474.0,94.2,94.42,94.08,94.31,442474.0
2020-12-14 12:50:00,94.32,94.37,93.99,94.07,412874.0,94.32,94.37,93.99,94.07,412874.0
2020-12-14 12:55:00,94.07,94.1,93.78,93.9,402362.0,94.07,94.1,93.78,93.9,402362.0
2020-12-14 13:00:00,93.91,94.15,93.73,93.74,391516.0,93.91,94.15,93.73,93.74,391516.0
2020-12-14 13:05:00,93.74,93.79,93.35,93.46,425345.0,93.74,93.79,93.35,93.46,425345.0
2020-12-14 13:10:00,93.48,93.78,93.36,93.62,421713.0,93.48,93.78,93.36,93.62,421713.0
2020-12-14 13:15:00,93.61,93.86,93.6,93.85,286944.0,93.61,93.86,93.6,93.85,286944.0
2020-12-14 13:20:00,93.85,93.93,93.75,93.82,258243.0,93.85,93.93,93.75,93.82,258243.0
2020-12-14 13:25:00,93.83,93.92,93.52,93.54,421997.0,93.83,93.92,93.52,93.54,421997.0
2020-12-14 13:30:00,93.54,94.05,93.51,93.97,307425.0,93.54,94.05,93.51,93.97,307425.0
2020-12-14 13:35:00,93.97,94.15,93.97,94.12,236474.0,93.97,94.15,93.97,94.12,236474.0
2020-12-14 13:40:00,94.13,94.26,94.05,94.24,312035.0,94.13,94.26,94.05,94.24,312035.0
2020-12-14 13:45:00,94.24,94.41,94.19,94.37,615453.0,94.24,94.41,94.19,94.37,615453.0
2020-12-14 13:50:00,94.37,94.62,94.37,94.6,612484.0,94.37,94.62,94.37,94.6,612484.0
2020-12-14 13:55:00,94.59,94.69,94.56,94.67,493995.0,94.59,94.69,94.56,94.67,493995.0
2020-12-14 14:00:00,94.68,94.71,94.43,94.54,549374.0,94.68,94.71,94.43,94.54,549374.0
2020-12-14 14:05:00,94.54,94.67,94.53,94.66,350912.0,94.54,94.67,94.53,94.66,350912.0
2020-12-14 14:10:00,94.66,94.8,94.65,94.78,573470.0,94.66,94.8,94.65,94.78,573470.0
2020-12-14 14:15:00,94.78,94.96,94.7,94.94,592152.0,94.78,94.96,94.7,94.94,592152.0
2020-12-14 14:20:00,94.94,95.19,94.91,95.19,951461.0,94.94,95.19,94.91,95.19,951461.0
2020-12-14 14:25:00,95.19,95.21,95.11,95.2,844229.0,95.19,95.21,95.11,95.2,844229.0
2020-12-14 14:30:00,95.2,95.33,94.72,94.79,837860.0,95.2,95.33,94.72,94.79,837860.0
2020-12-14 14:35:00,94.8,94.94,94.75,94.81,388802.0,94.8,94.94,94.75,94.81,388802.0
2020-12-14 14:40:00,94.81,94.92,94.66,94.83,391526.0,94.81,94.92,94.66,94.83,391526.0
2020-12-14 14:45:00,94.82,94.93,94.72,94.8,376673.0,94.82,94.93,94.72,94.8,376673.0
2020-12-14 14:50:00,94.81,95.15,94.8,95.11,444751.0,94.81,95.15,94.8,95.11,444751.0
2020-12-14 14:55:00,95.12,95.28,95.06,95.22,397761.0,95.12,95.28,95.06,95.22,397761.0
2020-12-14 15:00:00,95.22,95.26,94.97,95.23,454871.0,95.22,95.26,94.97,95.23,454871.0
2020-12-14 15:05:00,95.25,95.32,95.04,95.22,572566.0,95.25,95.32,95.04,95.22,572566.0
2020-12-14 15:10:00,95.22,95.41,95.01,95.11,709532.0,95.22,95.41,95.01,95.11,709532.0
2020-12-14 15:15:00,95.1,95.28,95.09,95.16,411422.0,95.1,95.28,95.09,95.16,411422.0
2020-12-14 15:20:00,95.16,95.2,95.11,95.13,328400.0,95.16,95.2,95.11,95.13,328400.0
2020-12-14 15:25:00,95.13,95.31,95.1,95.2,447236.0,95.13,95.31,95.1,95.2,447236.0
2020-12-14 15:30:00,95.2,95.22,94.68,94.71,657388.0,95.2,95.22,94.68,94.71,657388.0
2020-12-14 15:35:00,94.7,94.91,94.68,94.82,590306.0,94.7,94.91,94.68,94.82,590306.0
2020-12-14 15:40:00,94.81,94.88,94.78,94.79,375953.0,94.81,94.88,94.78,94.79,375953.0
2020-12-14 15:45:00,94.8,95.03,94.7,95.01,546288.0,94.8,95.03,94.7,95.01,546288.0
2020-12-14 15:50:00,95.02,95.03,94.55,94.9,921736.0,95.02,95.03,94.55,94.9,921736.0
2020-12-14 15:55:00,94.91,95.0,94.75,94.77,1257340.0,94.91,95.0,94.75,94.77,1257340.0
2020-12-15 09:30:00,95.9,97.64,95.9,97.0,4146009.0,95.9,97.64,95.9,97.0,4146009.0
2020-12-15 09:35:00,97.0,97.78,96.91,97.32,2268209.0,97.0,97.78,96.91,97.32,2268209.0
2020-12-15 09:40:00,97.32,97.98,97.23,97.67,2213706.0,97.32,97.98,97.23,97.67,2213706.0
2020-12-15 09:45:00,97.67,97.78,97.03,97.44,1441778.0,97.67,97.78,97.03,97.44,1441778.0
2020-12-15 09:50:00,97.44,97.88,97.41,97.43,1305800.0,97.44,97.88,97.41,97.43,1305800.0
2020-12-15 09:55:00,97.44,97.52,96.82,97.31,1433855.0,97.44,97.52,96.82,97.31,1433855.0
2020-12-15 10:00:00,97.33,97.68,96.95,97.41,1082414.0,97.33,97.68,96.95,97.41,1082414.0
2020-12-15 10:05:00,97.41,97.86,97.35,97.43,1048903.0,97.41,97.86,97.35,97.43,1048903.0
2020-12-15 10:10:00,97.45,97.5,97.02,97.15,897913.0,97.45,97.5,97.02,97.15,897913.0
2020-12-15 10:15:00,97.15,97.6,97.01,97.56,927508.0,97.15,97.6,97.01,97.56,927508.0
2020-12-15 10:20:00,97.55,97.59,97.08,97.16,929292.0,97.55,97.59,97.08,97.16,929292.0
2020-12-15 10:25:00,97.15,97.15,96.8,97.02,889623.0,97.15,97.15,96.8,97.02,889623.0
2020-12-15 10:30:00,97.03,97.26,96.76,96.81,836731.0,97.03,97.26,96.76,96.81,836731.0
2020-12-15 10:35:00,96.82,96.98,96.51,96.56,717319.0,96.82,96.98,96.51,96.56,717319.0
2020-12-15 10:40:00,96.56,96.97,96.53,96.93,479569.0,96.56,96.97,96.53,96.93,479569.0
2020-12-15 10:45:00,96.94,97.0,96.63,96.8,587494.0,96.94,97.0,96.63,96.8,587494.0
2020-12-15 10:50:00,96.81,97.08,96.45,97.06,783217.0,96.81,97.08,96.45,97.06,783217.0
2020-12-15 10:55:00,97.06,97.11,96.83,96.87,536278.0,97.06,97.11,96.83,96.87,536278.0
2020-12-15 11:00:00,96.85,96.86,96.23,96.25,744567.0,96.85,96.86,96.23,96.25,744567.0
2020-12-15 11:05:00,96.25,96.27,95.45,95.88,1395932.0,96.25,96.27,95.45,95.88,1395932.0
2020-12-15 11:10:00,95.89,96.13,95.6,96.07,818153.0,95.89,96.13,95.6,96.07,818153.0
2020-12-15 11:15:00,96.07,96.38,95.78,96.26,1025637.0,96.07,96.38,95.78,96.26,1025637.0
2020-12-15 11:20:00,96.26,96.3,95.9,96.03,568046.0,96.26,96.3,95.9,96.03,568046.0
2020-12-15 11:25:00,96.04,96.07,95.81,96.04,489980.0,96.04,96.07,95.81,96.04,489980.0
2020-12-15 11:30:00,96.03,96.45,95.99,96.38,525939.0,96.03,96.45,95.99,96.38,525939.0
2020-12-15 11:35:00,96.37,96.52,96.28,96.48,451744.0,96.37,96.52,96.28,96.48,451744.0
2020-12-15 11:40:00,96.47,96.5,96.34,96.34,307263.0,96.47,96.5,96.34,96.34,307263.0
2020-12-15 11:45:00,96.34,96.35,95.95,96.02,612249.0,96.34,96.35,95.95,96.02,612249.0
2020-12-15 11:50:00,96.03,96.05,95.88,95.93,368664.0,96.03,96.05,95.88,95.93,368664.0
2020-12-15 11:55:00,95.95,96.29,95.9,96.18,384847.0,95.95,96.29,95.9,96.18,384847.0
2020-12-15 12:00:00,96.18,96.54,96.14,96.53,352783.0,96.18,96.54,96.14,96.53,352783.0
2020-12-15 12:05:00,96.54,96.61,96.33,96.56,591990.0,96.54,96.61,96.33,96.56,591990.0
2020-12-15 12:10:00,96.57,96.91,96.55,96.86,655919.0,96.57,96.91,96.55,96.86,655919.0
2020-12-15 12:15:00,96.86,96.92,96.7,96.83,359664.0,96.86,96.92,96.7,96.83,359664.0
2020-12-15 12:20:00,96.82,96.87,96.7,96.76,276019.0,96.82,96.87,96.7,96.76,276019.0
2020-12-15 12:25:00,96.76,97.22,96.71,97.21,626788.0,96.76,97.22,96.71,97.21,626788.0
2020-12-15 12:30:00,97.2,97.23,97.05,97.12,396820.0,97.2,97.23,97.05,97.12,396820.0
2020-12-15 12:35:00,97.11,97.28,97.1,97.17,460569.0,97.11,97.28,97.1,97.17,460569.0
2020-12-15 12:40:00,97.16,97.17,96.95,96.98,435056.0,97.16,97.17,96.95,96.98,435056.0
2020-12-15 12:45:00,96.99,97.09,96.83,96.85,357536.0,96.99,97.09,96.83,96.85,357536.0
2020-12-15 12:50:00,96.85,97.13,96.83,97.04,301403.0,96.85,97.13,96.83,97.04,301403.0
2020-12-15 12:55:00,97.03,97.08,96.77,96.96,539121.0,97.03,97.08,96.77,96.96,539121.0
2020-12-15 13:00:00,96.95,96.96,96.64,96.73,652479.0,96.95,96.96,96.64,96.73,652479.0
2020-12-15 13:05:00,96.73,96.74,96.57,96.69,408912.0,96.73,96.74,96.57,96.69,408912.0
2020-12-15 13:10:00,96.68,96.69,96.39,96.6,364907.0,96.68,96.69,96.39,96.6,364907.0
2020-12-15 13:15:00,96.6,96.6,96.3,96.52,321461.0,96.6,96.6,96.3,96.52,321461.0
2020-12-15 13:20:00,96.52,96.52,96.36,96.39,192778.0,96.52,96.52,96.36,96.39,192778.0
2020-12-15 13:25:00,96.39,96.57,96.37,96.5,401494.0,96.39,96.57,96.37,96.5,401494.0
2020-12-15 13:30:00,96.5,96.65,96.42,96.48,315381.0,96.5,96.65,96.42,96.48,315381.0
2020-12-15 13:35:00,96.48,96.73,96.46,96.68,324155.0,96.48,96.73,96.46,96.68,324155.0
2020-12-15 13:40:00,96.67,96.82,96.65,96.79,268593.0,96.67,96.82,96.65,96.79,268593.0
2020-12-15 13:45:00,96.78,96.95,96.75,96.92,276871.0,96.78,96.95,96.75,96.92,276871.0
2020-12-15 13:50:00,96.92,97.19,96.91,97.06,668425.0,96.92,97.19,96.91,97.06,668425.0
2020-12-15 13:55:00,97.07,97.15,96.97,97.09,446286.0,97.07,97.15,96.97,97.09,446286.0
2020-12-15 14:00:00,97.08,97.09,96.75,96.95,397403.0,97.08,97.09,96.75,96.95,397403.0
2020-12-15 14:05:00,96.96,97.12,96.91,97.06,392533.0,96.96,97.12,96.91,97.06,392533.0
2020-12-15 14:10:00,97.06,97.2,97.01,97.15,351796.0,97.06,97.2,97.01,97.15,351796.0
2020-12-15 14:15:00,97.16,97.35,97.08,97.34,390886.0,97.16,97.35,97.08,97.34,390886.0
2020-12-15 14:20:00,97.34,97.43,97.27,97.27,365545.0,97.34,97.43,97.27,97.27,365545.0
2020-12-15 14:25:00,97.27,97.45,97.25,97.26,295388.0,97.27,97.45,97.25,97.26,295388.0
2020-12-15 14:30:00,97.26,97.42,97.22,97.29,394676.0,97.26,97.42,97.22,97.29,394676.0
2020-12-15 14:35:00,97.29,97.45,97.29,97.37,342850.0,97.29,97.45,97.29,97.37,342850.0
2020-12-15 14:40:00,97.38,97.42,97.3,97.35,216407.0,97.38,97.42,97.3,97.35,216407.0
2020-12-15 14:45:00,97.36,97.37,97.17,97.22,221889.0,97.36,97.37,97.17,97.22,221889.0
2020-12-15 14:50:00,97.22,97.4,97.17,97.38,291515.0,97.22,97.4,97.17,97.38,291515.0
2020-12-15 14:55:00,97.39,97.61,97.36,97.58,459560.0,97.39,97.61,97.36,97.58,459560.0
2020-12-15 15:00:00,97.58,97.7,97.52,97.52,391177.0,97.58,97.7,97.52,97.52,391177.0
2020-12-15 15:05:00,97.53,97.6,97.47,97.48,339702.0,97.53,97.6,97.47,97.48,339702.0
2020-12-15 15:10:00,97.49,97.54,97.36,97.41,233593.0,97.49,97.54,97.36,97.41,233593.0
2020-12-15 15:15:00,97.42,97.47,97.33,97.33,243555.0,97.42,97.47,97.33,97.33,243555.0
2020-12-15 15:20:00,97.33,97.51,97.32,97.51,295027.0,97.33,97.51,97.32,97.51,295027.0
2020-12-15 15:25:00,97.51,97.52,97.22,97.24,337661.0,97.51,97.52,97.22,97.24,337661.0
2020-12-15 15:30:00,97.23,97.34,97.13,97.18,471939.0,97.23,97.34,97.13,97.18,471939.0
2020-12-15 15:35:00,97.18,97.23,97.09,97.15,337942.0,97.18,97.23,97.09,97.15,337942.0
2020-12-15 15:40:00,97.15,97.22,97.1,97.17,328220.0,97.15,97.22,97.1,97.17,328220.0
2020-12-15 15:45:00,97.17,97.26,97.09,97.21,332856.0,97.17,97.26,97.09,97.21,332856.0
2020-12-15 15:50:00,97.21,97.21,97.01,97.01,508078.0,97.21,97.21,97.01,97.01,508078.0
2020-12-15 15:55:00,97.02,97.13,96.85,97.13,835471.0,97.02,97.13,96.85,97.13,835471.0
2020-12-16 09:30:00,97.05,97.21,96.21,96.58,1883528.0,97.05,97.21,96.21,96.58,1883528.0
2020-12-16 09:35:00,96.59,96.93,96.16,96.42,1076821.0,96.59,96.93,96.16,96.42,1076821.0
2020-12-16 09:40:00,96.42,96.56,96.25,96.33,721870.0,96.42,96.56,96.25,96.33,721870.0
2020-12-16 09:45:00,96.31,96.63,96.27,96.52,745093.0,96.31,96.63,96.27,96.52,745093.0
2020-12-16 09:50:00,96.52,96.78,96.31,96.34,860465.0,96.52,96.78,96.31,96.34,860465.0
2020-12-16 09:55:00,96.33,96.47,96.23,96.23,646072.0,96.33,96.47,96.23,96.23,646072.0
2020-12-16 10:00:00,96.24,96.81,96.1,96.79,811660.0,96.24,96.81,96.1,96.79,811660.0
2020-12-16 10:05:00,96.8,96.87,96.51,96.76,506131.0,96.8,96.87,96.51,96.76,506131.0
2020-12-16 10:10:00,96.77,96.96,96.51,96.59,592606.0,96.77,96.96,96.51,96.59,592606.0
2020-12-16 10:15:00,96.61,96.61,96.14,96.29,634507.0,96.61,96.61,96.14,96.29,634507.0
2020-12-16 10:20:00,96.27,96.4,95.46,95.86,1149191.0,96.27,96.4,95.46,95.86,1149191.0
2020-12-16 10:25:00,95.87,96.23,95.85,96.14,578717.0,95.87,96.23,95.85,96.14,578717.0
2020-12-16 10:30:00,96.15,96.42,96.07,96.33,394267.0,96.15,96.42,96.07,96.33,394267.0
2020-12-16 10:35:00,96.33,96.47,96.18,96.25,593409.0,96.33,96.47,96.18,96.25,593409.0
2020-12-16 10:40:00,96.25,96.5,96.19,96.35,425043.0,96.25,96.5,96.19,96.35,425043.0
2020-12-16 10:45:00,96.35,96.5,96.13,96.47,482801.0,96.35,96.5,96.13,96.47,482801.0
2020-12-16 10:50:00,96.47,96.65,96.41,96.56,325119.0,96.47,96.65,96.41,96.56,325119.0
2020-12-16 10:55:00,96.56,96.72,96.45,96.55,388347.0,96.56,96.72,96.45,96.55,388347.0
2020-12-16 11:00:00,96.55,96.6,96.11,96.17,455157.0,96.55,96.6,96.11,96.17,455157.0
2020-12-16 11:05:00,96.17,96.32,96.0,96.03,435549.0,96.17,96.32,96.0,96.03,435549.0
2020-12-16 11:10:00,96.03,96.23,95.91,96.21,585743.0,96.03,96.23,95.91,96.21,585743.0
2020-12-16 11:15:00,96.21,96.22,95.72,95.92,578266.0,96.21,96.22,95.72,95.92,578266.0
2020-12-16 11:20:00,95.91,96.0,95.8,95.92,291055.0,95.91,96.0,95.8,95.92,291055.0
2020-12-16 11:25:00,95.92,96.13,95.83,96.08,261283.0,95.92,96.13,95.83,96.08,261283.0
2020-12-16 11:30:00,96.07,96.32,96.03,96.28,358077.0,96.07,96.32,96.03,96.28,358077.0
2020-12-16 11:35:00,96.28,96.28,96.02,96.06,286373.0,96.28,96.28,96.02,96.06,286373.0
2020-12-16 11:40:00,96.08,96.14,95.95,96.01,244725.0,96.08,96.14,95.95,96.01,244725.0
2020-12-16 11:45:00,96.01,96.24,95.96,96.15,349888.0,96.01,96.24,95.96,96.15,349888.0
2020-12-16 11:50:00,96.16,96.16,95.88,95.9,207270.0,96.16,96.16,95.88,95.9,207270.0
2020-12-16 11:55:00,95.9,95.95,95.78,95.85,225401.0,95.9,95.95,95.78,95.85,225401.0
2020-12-16 12:00:00,95.85,96.0,95.85,95.97,162337.0,95.85,96.0,95.85,95.97,162337.0
2020-12-16 12:05:00,95.97,96.03,95.87,95.95,144272.0,95.97,96.03,95.87,95.95,144272.0
2020-12-16 12:10:00,95.95,95.95,95.79,95.9,197557.0,95.95,95.95,95.79,95.9,197557.0
2020-12-16 12:15:00,95.89,96.17,95.89,96.13,360426.0,95.89,96.17,95.89,96.13,360426.0
2020-12-16 12:20:00,96.12,96.13,95.86,95.92,199200.0,96.12,96.13,95.86,95.92,199200.0
2020-12-16 12:25:00,95.92,96.09,95.82,96.07,277726.0,95.92,96.09,95.82,96.07,277726.0
2020-12-16 12:30:00,96.05,96.07,95.81,95.87,237556.0,96.05,96.07,95.81,95.87,237556.0
2020-12-16 12:35:00,95.88,96.07,95.85,95.98,163253.0,95.88,96.07,95.85,95.98,163253.0
2020-12-16 12:40:00,95.98,96.06,95.91,96.03,148367.0,95.98,96.06,95.91,96.03,148367.0
2020-12-16 12:45:00,96.03,96.16,95.92,96.08,234161.0,96.03,96.16,95.92,96.08,234161.0
2020-12-16 12:50:00,96.06,96.06,95.86,96.02,200131.0,96.06,96.06,95.86,96.02,200131.0
2020-12-16 12:55:00,96.03,96.14,95.99,96.09,142847.0,96.03,96.14,95.99,96.09,142847.0
2020-12-16 13:00:00,96.09,96.1,95.97,96.07,133374.0,96.09,96.1,95.97,96.07,133374.0
2020-12-16 13:05:00,96.06,96.08,95.91,95.91,142420.0,96.06,96.08,95.91,95.91,142420.0
2020-12-16 13:10:00,95.92,96.2,95.92,96.15,200336.0,95.92,96.2,95.92,96.15,200336.0
2020-12-16 13:15:00,96.16,96.29,96.12,96.23,195468.0,96.16,96.29,96.12,96.23,195468.0
2020-12-16 13:20:00,96.23,96.3,96.18,96.25,193654.0,96.23,96.3,96.18,96.25,193654.0
2020-12-16 13:25:00,96.26,96.37,96.25,96.25,190920.0,96.26,96.37,96.25,96.25,190920.0
2020-12-16 13:30:00,96.25,96.46,96.22,96.4,222755.0,96.25,96.46,96.22,96.4,222755.0
2020-12-16 13:35:00,96.4,96.56,96.39,96.54,239159.0,96.4,96.56,96.39,96.54,239159.0
2020-12-16 13:40:00,96.54,96.55,96.43,96.46,210606.0,96.54,96.55,96.43,96.46,210606.0
2020-12-16 13:45:00,96.45,96.51,96.36,96.42,228641.0,96.45,96.51,96.36,96.42,228641.0
2020-12-16 13:50:00,96.43,96.5,96.41,96.45,110599.0,96.43,96.5,96.41,96.45,110599.0
2020-12-16 13:55:00,96.44,96.47,96.35,96.38,145485.0,96.44,96.47,96.35,96.38,145485.0
2020-12-16 14:00:00,96.39,96.54,96.27,96.42,321823.0,96.39,96.54,96.27,96.42,321823.0
2020-12-16 14:05:00,96.41,96.41,95.94,96.15,450481.0,96.41,96.41,95.94,96.15,450481.0
2020-12-16 14:10:00,96.13,96.3,96.03,96.22,388426.0,96.13,96.3,96.03,96.22,388426.0
2020-12-16 14:15:00,96.23,96.35,96.12,96.32,251748.0,96.23,96.35,96.12,96.32,251748.0
2020-12-16 14:20:00,96.33,96.55,96.28,96.55,273798.0,96.33,96.55,96.28,96.55,273798.0
2020-12-16 14:25:00,96.55,96.55,96.4,96.42,259889.0,96.55,96.55,96.4,96.42,259889.0
2020-12-16 14:30:00,96.43,96.69,96.41,96.65,406365.0,96.43,96.69,96.41,96.65,406365.0
2020-12-16 14:35:00,96.65,96.92,96.65,96.85,480579.0,96.65,96.92,96.65,96.85,480579.0
2020-12-16 14:40:00,96.86,97.08,96.85,97.02,522540.0,96.86,97.08,96.85,97.02,522540.0
2020-12-16 14:45:00,97.01,97.04,96.89,96.96,461593.0,97.01,97.04,96.89,96.96,461593.0
2020-12-16 14:50:00,96.96,97.1,96.93,96.97,427288.0,96.96,97.1,96.93,96.97,427288.0
2020-12-16 14:55:00,96.98,97.04,96.95,96.99,235670.0,96.98,97.04,96.95,96.99,235670.0
2020-12-16 15:00:00,97.0,97.06,96.92,96.98,250451.0,97.0,97.06,96.92,96.98,250451.0
2020-12-16 15:05:00,96.98,97.01,96.85,96.98,315642.0,96.98,97.01,96.85,96.98,315642.0
2020-12-16 15:10:00,96.98,97.07,96.92,97.0,284496.0,96.98,97.07,96.92,97.0,284496.0
2020-12-16 15:15:00,97.0,97.07,96.93,97.06,196137.0,97.0,97.07,96.93,97.06,196137.0
2020-12-16 15:20:00,97.06,97.27,97.04,97.1,482081.0,97.06,97.27,97.04,97.1,482081.0
2020-12-16 15:25:00,97.09,97.13,96.95,97.01,273962.0,97.09,97.13,96.95,97.01,273962.0
2020-12-16 15:30:00,97.0,97.21,97.0,97.21,276008.0,97.0,97.21,97.0,97.21,276008.0
2020-12-16 15:35:00,97.21,97.27,97.07,97.15,291116.0,97.21,97.27,97.07,97.15,291116.0
2020-12-16 15:40:00,97.16,97.18,96.95,96.97,318151.0,97.16,97.18,96.95,96.97,318151.0
2020-12-16 15:45:00,96.97,97.03,96.9,96.97,284179.0,96.97,97.03,96.9,96.97,284179.0
2020-12-16 15:50:00,96.96,96.96,96.75,96.87,505811.0,96.96,96.96,96.75,96.87,505811.0
2020-12-16 15:55:00,96.88,97.01,96.78,96.83,673553.0,96.88,97.01,96.78,96.83,673553.0
2020-12-17 09:30:00,97.57,97.92,97.01,97.23,1623602.0,97.57,97.92,97.01,97.23,1623602.0
2020-12-17 09:35:00,97.22,97.43,96.93,97.37,1069437.0,97.22,97.43,96.93,97.37,1069437.0
2020-12-17 09:40:00,97.35,97.35,96.84,96.97,842960.0,97.35,97.35,96.84,96.97,842960.0
2020-12-17 09:45:00,96.95,97.42,96.67,97.41,970890.0,96.95,97.42,96.67,97.41,970890.0
2020-12-17 09:50:00,97.41,97.47,96.8,96.84,746053.0,97.41,97.47,96.8,96.84,746053.0
2020-12-17 09:55:00,96.84,96.99,96.6,96.83,579272.0,96.84,96.99,96.6,96.83,579272.0
2020-12-17 10:00:00,96.83,96.88,96.31,96.33,691442.0,96.83,96.88,96.31,96.33,691442.0
2020-12-17 10:05:00,96.36,96.65,96.32,96.63,567859.0,96.36,96.65,96.32,96.63,567859.0
2020-12-17 10:10:00,96.62,96.73,96.38,96.53,450173.0,96.62,96.73,96.38,96.53,450173.0
2020-12-17 10:15:00,96.54,96.87,96.52,96.79,438011.0,96.54,96.87,96.52,96.79,438011.0
2020-12-17 10:20:00,96.79,96.79,96.45,96.5,277909.0,96.79,96.79,96.45,96.5,277909.0
2020-12-17 10:25:00,96.5,96.75,96.43,96.67,283856.0,96.5,96.75,96.43,96.67,283856.0
2020-12-17 10:30:00,96.67,96.82,96.59,96.72,244345.0,96.67,96.82,96.59,96.72,244345.0
2020-12-17 10:35:00,96.71,96.92,96.65,96.88,366175.0,96.71,96.92,96.65,96.88,366175.0
2020-12-17 10:40:00,96.88,96.98,96.71,96.79,285471.0,96.88,96.98,96.71,96.79,285471.0
2020-12-17 10:45:00,96.79,97.19,96.79,96.99,548403.0,96.79,97.19,96.79,96.99,548403.0
2020-12-17 10:50:00,96.99,97.09,96.71,96.9,285436.0,96.99,97.09,96.71,96.9,285436.0
2020-12-17 10:55:00,96.9,97.23,96.81,96.9,506298.0,96.9,97.23,96.81,96.9,506298.0
2020-12-17 11:00:00,96.89,97.07,96.84,96.96,304495.0,96.89,97.07,96.84,96.96,304495.0
2020-12-17 11:05:00,96.96,97.03,96.76,96.84,200960.0,96.96,97.03,96.76,96.84,200960.0
2020-12-17 11:10:00,96.84,97.03,96.8,96.98,288760.0,96.84,97.03,96.8,96.98,288760.0
2020-12-17 11:15:00,96.97,96.99,96.76,96.8,186565.0,96.97,96.99,96.76,96.8,186565.0
2020-12-17 11:20:00,96.79,96.93,96.71,96.81,264003.0,96.79,96.93,96.71,96.81,264003.0
2020-12-17 11:25:00,96.81,96.97,96.78,96.97,246832.0,96.81,96.97,96.78,96.97,246832.0
2020-12-17 11:30:00,96.97,97.2,96.9,97.18,419254.0,96.97,97.2,96.9,97.18,419254.0
2020-12-17 11:35:00,97.18,97.31,96.98,97.0,493330.0,97.18,97.31,96.98,97.0,493330.0
2020-12-17 11:40:00,97.0,97.01,96.81,96.96,354971.0,97.0,97.01,96.81,96.96,354971.0
2020-12-17 11:45:00,96.96,96.98,96.75,96.76,234861.0,96.96,96.98,96.75,96.76,234861.0
2020-12-17 11:50:00,96.78,96.78,96.4,96.46,501513.0,96.78,96.78,96.4,96.46,501513.0
2020-12-17 11:55:00,96.46,96.73,96.4,96.67,325613.0,96.46,96.73,96.4,96.67,325613.0
2020-12-17 12:00:00,96.68,96.91,96.67,96.9,248300.0,96.68,96.91,96.67,96.9,248300.0
2020-12-17 12:05:00,96.9,96.97,96.66,96.81,375140.0,96.9,96.97,96.66,96.81,375140.0
2020-12-17 12:10:00,96.81,96.83,96.6,96.63,294871.0,96.81,96.83,96.6,96.63,294871.0
2020-12-17 12:15:00,96.62,96.67,96.52,96.61,198112.0,96.62,96.67,96.52,96.61,198112.0
2020-12-17 12:20:00,96.6,96.68,96.54,96.68,196356.0,96.6,96.68,96.54,96.68,196356.0
2020-12-17 12:25:00,96.68,96.93,96.68,96.85,328903.0,96.68,96.93,96.68,96.85,328903.0
2020-12-17 12:30:00,96.85,96.9,96.71,96.72,190659.0,96.85,96.9,96.71,96.72,190659.0
2020-12-17 12:35:00,96.72,96.74,96.6,96.67,220163.0,96.72,96.74,96.6,96.67,220163.0
2020-12-17 12:40:00,96.68,97.0,96.66,96.98,311452.0,96.68,97.0,96.66,96.98,311452.0
2020-12-17 12:45:00,96.99,97.09,96.98,97.06,310014.0,96.99,97.09,96.98,97.06,310014.0
2020-12-17 12:50:00,97.07,97.16,97.04,97.09,299774.0,97.07,97.16,97.04,97.09,299774.0
2020-12-17 12:55:00,97.09,97.12,97.04,97.09,213546.0,97.09,97.12,97.04,97.09,213546.0
2020-12-17 13:00:00,97.1,97.15,97.0,97.09,203966.0,97.1,97.15,97.0,97.09,203966.0
2020-12-17 13:05:00,97.09,97.13,97.02,97.03,174070.0,97.09,97.13,97.02,97.03,174070.0
2020-12-17 13:10:00,97.03,97.04,96.93,96.95,307042.0,97.03,97.04,96.93,96.95,307042.0
2020-12-17 13:15:00,96.95,96.96,96.76,96.83,304051.0,96.95,96.96,96.76,96.83,304051.0
2020-12-17 13:20:00,96.84,96.92,96.8,96.89,198127.0,96.84,96.92,96.8,96.89,198127.0
2020-12-17 13:25:00,96.88,96.96,96.82,96.86,191186.0,96.88,96.96,96.82,96.86,191186.0
2020-12-17 13:30:00,96.86,96.87,96.79,96.81,126179.0,96.86,96.87,96.79,96.81,126179.0
2020-12-17 13:35:00,96.82,96.86,96.78,96.81,128872.0,96.82,96.86,96.78,96.81,128872.0
2020-12-17 13:40:00,96.81,97.03,96.72,96.99,323764.0,96.81,97.03,96.72,96.99,323764.0
2020-12-17 13:45:00,97.0,97.03,96.87,96.92,266704.0,97.0,97.03,96.87,96.92,266704.0
2020-12-17 13:50:00,96.91,97.0,96.89,96.96,195101.0,96.91,97.0,96.89,96.96,195101.0
2020-12-17 13:55:00,96.97,96.98,96.9,96.95,142001.0,96.97,96.98,96.9,96.95,142001.0
2020-12-17 14:00:00,96.95,96.95,96.81,96.84,226817.0,96.95,96.95,96.81,96.84,226817.0
2020-12-17 14:05:00,96.83,96.9,96.79,96.87,136810.0,96.83,96.9,96.79,96.87,136810.0
2020-12-17 14:10:00,96.87,96.93,96.79,96.88,194562.0,96.87,96.93,96.79,96.88,194562.0
2020-12-17 14:15:00,96.89,97.03,96.88,96.94,278876.0,96.89,97.03,96.88,96.94,278876.0
2020-12-17 14:20:00,96.94,97.03,96.93,96.97,185689.0,96.94,97.03,96.93,96.97,185689.0
2020-12-17 14:25:00,96.98,96.99,96.9,96.94,110491.0,96.98,96.99,96.9,96.94,110491.0
2020-12-17 14:30:00,96.94,96.95,96.83,96.86,113116.0,96.94,96.95,96.83,96.86,113116.0
2020-12-17 14:35:00,96.86,96.87,96.76,96.81,210503.0,96.86,96.87,96.76,96.81,210503.0
2020-12-17 14:40:00,96.81,96.82,96.71,96.78,175108.0,96.81,96.82,96.71,96.78,175108.0
2020-12-17 14:45:00,96.79,96.85,96.74,96.75,159339.0,96.79,96.85,96.74,96.75,159339.0
2020-12-17 14:50:00,96.75,96.78,96.63,96.66,222466.0,96.75,96.78,96.63,96.66,222466.0
2020-12-17 14:55:00,96.65,96.75,96.61,96.62,142542.0,96.65,96.75,96.61,96.62,142542.0
2020-12-17 15:00:00,96.62,96.64,96.46,96.52,366586.0,96.62,96.64,96.46,96.52,366586.0
2020-12-17 15:05:00,96.52,96.61,96.47,96.56,288928.0,96.52,96.61,96.47,96.56,288928.0
2020-12-17 15:10:00,96.55,96.58,96.48,96.51,132214.0,96.55,96.58,96.48,96.51,132214.0
2020-12-17 15:15:00,96.51,96.64,96.5,96.57,194979.0,96.51,96.64,96.5,96.57,194979.0
2020-12-17 15:20:00,96.58,96.66,96.55,96.64,170051.0,96.58,96.66,96.55,96.64,170051.0
2020-12-17 15:25:00,96.63,96.64,96.44,96.44,184380.0,96.63,96.64,96.44,96.44,184380.0
2020-12-17 15:30:00,96.45,96.46,96.25,96.43,412686.0,96.45,96.46,96.25,96.43,412686.0
2020-12-17 15:35:00,96.42,96.51,96.37,96.47,243181.0,96.42,96.51,96.37,96.47,243181.0
2020-12-17 15:40:00,96.47,96.54,96.41,96.49,272499.0,96.47,96.54,96.41,96.49,272499.0
2020-12-17 15:45:00,96.48,96.74,96.48,96.72,324335.0,96.48,96.74,96.48,96.72,324335.0
2020-12-17 15:50:00,96.73,96.83,96.35,96.71,1040992.0,96.73,96.83,96.35,96.71,1040992.0
2020-12-17 15:55:00,96.71,96.86,96.61,96.84,886992.0,96.71,96.86,96.61,96.84,886992.0
2020-12-18 09:30:00,97.27,97.53,96.46,96.58,2364368.0,97.27,97.53,96.46,96.58,2364368.0
2020-12-18 09:35:00,96.6,96.66,96.22,96.43,770339.0,96.6,96.66,96.22,96.43,770339.0
2020-12-18 09:40:00,96.44,96.55,96.07,96.18,665367.0,96.44,96.55,96.07,96.18,665367.0
2020-12-18 09:45:00,96.19,96.19,95.94,96.12,721549.0,96.19,96.19,95.94,96.12,721549.0
2020-12-18 09:50:00,96.1,96.36,96.07,96.3,528575.0,96.1,96.36,96.07,96.3,528575.0
2020-12-18 09:55:00,96.3,96.38,96.09,96.18,383870.0,96.3,96.38,96.09,96.18,383870.0
2020-12-18 10:00:00,96.17,96.17,95.76,96.02,727642.0,96.17,96.17,95.76,96.02,727642.0
2020-12-18 10:05:00,96.05,96.18,95.91,95.98,470368.0,96.05,96.18,95.91,95.98,470368.0
2020-12-18 10:10:00,95.99,96.26,95.83,96.18,560143.0,95.99,96.26,95.83,96.18,560143.0
2020-12-18 10:15:00,96.17,96.29,96.05,96.16,336102.0,96.17,96.29,96.05,96.16,336102.0
2020-12-18 10:20:00,96.18,96.2,95.87,95.98,274992.0,96.18,96.2,95.87,95.98,274992.0
2020-12-18 10:25:00,95.98,96.3,95.95,96.24,458336.0,95.98,96.3,95.95,96.24,458336.0
2020-12-18 10:30:00,96.25,96.56,96.24,96.42,414378.0,96.25,96.56,96.24,96.42,414378.0
2020-12-18 10:35:00,96.42,96.51,96.23,96.49,299572.0,96.42,96.51,96.23,96.49,299572.0
2020-12-18 10:40:00,96.49,96.66,96.45,96.61,321889.0,96.49,96.66,96.45,96.61,321889.0
2020-12-18 10:45:00,96.61,96.7,96.48,96.7,290948.0,96.61,96.7,96.48,96.7,290948.0
2020-12-18 10:50:00,96.71,96.8,96.58,96.69,276765.0,96.71,96.8,96.58,96.69,276765.0
2020-12-18 10:55:00,96.68,96.93,96.67,96.92,361710.0,96.68,96.93,96.67,96.92,361710.0
2020-12-18 11:00:00,96.92,97.29,96.88,97.25,632477.0,96.92,97.29,96.88,97.25,632477.0
2020-12-18 11:05:00,97.24,97.29,97.08,97.16,482403.0,97.24,97.29,97.08,97.16,482403.0
2020-12-18 11:10:00,97.16,97.2,96.8,96.91,466952.0,97.16,97.2,96.8,96.91,466952.0
2020-12-18 11:15:00,96.91,97.0,96.66,96.84,512454.0,96.91,97.0,96.66,96.84,512454.0
2020-12-18 11:20:00,96.83,97.11,96.79,97.05,367330.0,96.83,97.11,96.79,97.05,367330.0
2020-12-18 11:25:00,97.06,97.17,97.01,97.05,251230.0,97.06,97.17,97.01,97.05,251230.0
2020-12-18 11:30:00,97.04,97.34,97.0,97.29,329914.0,97.04,97.34,97.0,97.29,329914.0
2020-12-18 11:35:00,97.28,97.33,97.06,97.32,399893.0,97.28,97.33,97.06,97.32,399893.0
2020-12-18 11:40:00,97.3,97.37,97.18,97.34,373201.0,97.3,97.37,97.18,97.34,373201.0
2020-12-18 11:45:00,97.34,97.4,97.05,97.17,354562.0,97.34,97.4,97.05,97.17,354562.0
2020-12-18 11:50:00,97.17,97.22,97.04,97.05,247801.0,97.17,97.22,97.04,97.05,247801.0
2020-12-18 11:55:00,97.05,97.17,96.94,97.07,394058.0,97.05,97.17,96.94,97.07,394058.0
2020-12-18 12:00:00,97.08,97.15,96.84,97.07,407149.0,97.08,97.15,96.84,97.07,407149.0
2020-12-18 12:05:00,97.07,97.14,96.97,97.06,197761.0,97.07,97.14,96.97,97.06,197761.0
2020-12-18 12:10:00,97.05,97.19,97.0,97.11,268768.0,97.05,97.19,97.0,97.11,268768.0
2020-12-18 12:15:00,97.15,97.25,97.12,97.24,201395.0,97.15,97.25,97.12,97.24,201395.0
2020-12-18 12:20:00,97.24,97.27,97.08,97.11,183203.0,97.24,97.27,97.08,97.11,183203.0
2020-12-18 12:25:00,97.11,97.21,97.0,97.17,227943.0,97.11,97.21,97.0,97.17,227943.0
2020-12-18 12:30:00,97.16,97.33,97.09,97.32,331522.0,97.16,97.33,97.09,97.32,331522.0
2020-12-18 12:35:00,97.33,97.33,97.15,97.19,308201.0,97.33,97.33,97.15,97.19,308201.0
2020-12-18 12:40:00,97.2,97.29,97.11,97.16,306040.0,97.2,97.29,97.11,97.16,306040.0
2020-12-18 12:45:00,97.16,97.23,96.97,97.04,312697.0,97.16,97.23,96.97,97.04,312697.0
2020-12-18 12:50:00,97.05,97.12,96.98,97.02,238766.0,97.05,97.12,96.98,97.02,238766.0
2020-12-18 12:55:00,97.01,97.21,96.99,97.2,243249.0,97.01,97.21,96.99,97.2,243249.0
2020-12-18 13:00:00,97.21,97.25,97.09,97.16,154669.0,97.21,97.25,97.09,97.16,154669.0
2020-12-18 13:05:00,97.17,97.39,97.1,97.38,299409.0,97.17,97.39,97.1,97.38,299409.0
2020-12-18 13:10:00,97.38,97.68,97.38,97.67,613954.0,97.38,97.68,97.38,97.67,613954.0
2020-12-18 13:15:00,97.67,97.68,97.44,97.46,295650.0,97.67,97.68,97.44,97.46,295650.0
2020-12-18 13:20:00,97.47,97.52,97.11,97.14,327094.0,97.47,97.52,97.11,97.14,327094.0
2020-12-18 13:25:00,97.15,97.24,97.07,97.18,197033.0,97.15,97.24,97.07,97.18,197033.0
2020-12-18 13:30:00,97.19,97.35,97.11,97.34,252801.0,97.19,97.35,97.11,97.34,252801.0
2020-12-18 13:35:00,97.34,97.52,97.34,97.49,309194.0,97.34,97.52,97.34,97.49,309194.0
2020-12-18 13:40:00,97.5,97.59,97.44,97.58,212916.0,97.5,97.59,97.44,97.58,212916.0
2020-12-18 13:45:00,97.57,97.61,97.41,97.51,197494.0,97.57,97.61,97.41,97.51,197494.0
2020-12-18 13:50:00,97.52,97.59,97.44,97.54,147421.0,97.52,97.59,97.44,97.54,147421.0
2020-12-18 13:55:00,97.54,97.58,97.44,97.56,166837.0,97.54,97.58,97.44,97.56,166837.0
2020-12-18 14:00:00,97.56,97.59,97.46,97.5,164368.0,97.56,97.59,97.46,97.5,164368.0
2020-12-18 14:05:00,97.5,97.57,97.44,97.53,141659.0,97.5,97.57,97.44,97.53,141659.0
2020-12-18 14:10:00,97.53,97.54,97.33,97.41,221199.0,97.53,97.54,97.33,97.41,221199.0
2020-12-18 14:15:00,97.41,97.55,97.36,97.53,198571.0,97.41,97.55,97.36,97.53,198571.0
2020-12-18 14:20:00,97.54,97.59,97.43,97.47,180427.0,97.54,97.59,97.43,97.47,180427.0
2020-12-18 14:25:00,97.47,97.52,97.4,97.41,115188.0,97.47,97.52,97.4,97.41,115188.0
2020-12-18 14:30:00,97.41,97.58,97.4,97.53,203890.0,97.41,97.58,97.4,97.53,203890.0
2020-12-18 14:35:00,97.53,97.65,97.45,97.59,258063.0,97.53,97.65,97.45,97.59,258063.0
2020-12-18 14:40:00,97.59,97.6,97.39,97.41,252513.0,97.59,97.6,97.39,97.41,252513.0
2020-12-18 14:45:00,97.41,97.43,97.09,97.2,364039.0,97.41,97.43,97.09,97.2,364039.0
2020-12-18 14:50:00,97.21,97.22,97.15,97.19,154339.0,97.21,97.22,97.15,97.19,154339.0
2020-12-18 14:55:00,97.19,97.21,96.85,96.98,383229.0,97.19,97.21,96.85,96.98,383229.0
2020-12-18 15:00:00,96.98,97.06,96.65,96.7,451463.0,96.98,97.06,96.65,96.7,451463.0
2020-12-18 15:05:00,96.69,96.8,96.69,96.7,375338.0,96.69,96.8,96.69,96.7,375338.0
2020-12-18 15:10:00,96.7,96.74,96.52,96.73,357444.0,96.7,96.74,96.52,96.73,357444.0
2020-12-18 15:15:00,96.73,96.81,96.65,96.72,225094.0,96.73,96.81,96.65,96.72,225094.0
2020-12-18 15:20:00,96.72,96.76,96.54,96.63,324634.0,96.72,96.76,96.54,96.63,324634.0
2020-12-18 15:25:00,96.63,96.68,94.75,94.75,2594604.0,96.63,96.68,94.75,94.75,2594604.0
2020-12-18 15:30:00,94.77,95.43,93.63,95.35,2069091.0,94.77,95.43,93.63,95.35,2069091.0
2020-12-18 15:35:00,95.34,95.36,94.55,94.58,1106759.0,95.34,95.36,94.55,94.58,1106759.0
2020-12-18 15:40:00,94.59,94.86,94.54,94.69,1016648.0,94.59,94.86,94.54,94.69,1016648.0
2020-12-18 15:45:00,94.69,94.92,94.54,94.58,1077503.0,94.69,94.92,94.54,94.58,1077503.0
2020-12-18 15:50:00,94.58,95.13,94.5,95.1,1756757.0,94.58,95.13,94.5,95.1,1756757.0
2020-12-18 15:55:00,95.09,96.04,94.92,95.81,2541942.0,95.09,96.04,94.92,95.81,2541942.0
2020-12-21 09:30:00,94.26,95.28,93.91,94.89,1362369.0,94.26,95.28,93.91,94.89,1362369.0
2020-12-21 09:35:00,94.9,94.94,93.78,93.8,999495.0,94.9,94.94,93.78,93.8,999495.0
2020-12-21 09:40:00,93.78,93.93,93.08,93.12,1549907.0,93.78,93.93,93.08,93.12,1549907.0
2020-12-21 09:45:00,93.15,93.4,92.86,93.04,1213813.0,93.15,93.4,92.86,93.04,1213813.0
2020-12-21 09:50:00,93.03,93.05,92.32,92.66,1286852.0,93.03,93.05,92.32,92.66,1286852.0
2020-12-21 09:55:00,92.67,92.98,92.57,92.67,969337.0,92.67,92.98,92.57,92.67,969337.0
2020-12-21 10:00:00,92.65,92.83,92.22,92.28,1046566.0,92.65,92.83,92.22,92.28,1046566.0
2020-12-21 10:05:00,92.27,92.39,91.76,92.02,1228883.0,92.27,92.39,91.76,92.02,1228883.0
2020-12-21 10:10:00,92.01,92.33,91.56,91.69,1091194.0,92.01,92.33,91.56,91.69,1091194.0
2020-12-21 10:15:00,91.7,92.07,91.62,91.75,867579.0,91.7,92.07,91.62,91.75,867579.0
2020-12-21 10:20:00,91.76,92.2,91.64,92.16,752315.0,91.76,92.2,91.64,92.16,752315.0
2020-12-21 10:25:00,92.16,92.17,91.84,91.99,572255.0,92.16,92.17,91.84,91.99,572255.0
2020-12-21 10:30:00,91.98,92.12,91.69,91.76,584749.0,91.98,92.12,91.69,91.76,584749.0
2020-12-21 10:35:00,91.77,91.81,91.08,91.49,1128778.0,91.77,91.81,91.08,91.49,1128778.0
2020-12-21 10:40:00,91.48,91.83,91.35,91.69,604142.0,91.48,91.83,91.35,91.69,604142.0
2020-12-21 10:45:00,91.68,92.16,91.37,91.95,801532.0,91.68,92.16,91.37,91.95,801532.0
2020-12-21 10:50:00,91.94,92.12,91.6,91.91,474477.0,91.94,92.12,91.6,91.91,474477.0
2020-12-21 10:55:00,91.92,92.09,91.85,92.01,395527.0,91.92,92.09,91.85,92.01,395527.0
2020-12-21 11:00:00,92.01,92.16,91.91,91.97,513289.0,92.01,92.16,91.91,91.97,513289.0
2020-12-21 11:05:00,91.97,92.14,91.7,91.84,441959.0,91.97,92.14,91.7,91.84,441959.0
2020-12-21 11:10:00,91.84,92.1,91.8,92.0,432605.0,91.84,92.1,91.8,92.0,432605.0
2020-12-21 11:15:00,92.0,92.16,91.86,92.07,537251.0,92.0,92.16,91.86,92.07,537251.0
2020-12-21 11:20:00,92.06,92.38,92.04,92.33,549730.0,92.06,92.38,92.04,92.33,549730.0
2020-12-21 11:25:00,92.32,92.47,92.24,92.43,428655.0,92.32,92.47,92.24,92.43,428655.0
2020-12-21 11:30:00,92.42,92.6,92.38,92.54,475625.0,92.42,92.6,92.38,92.54,475625.0
2020-12-21 11:35:00,92.52,92.91,92.42,92.9,589248.0,92.52,92.91,92.42,92.9,589248.0
2020-12-21 11:40:00,92.89,93.1,92.89,93.07,728071.0,92.89,93.1,92.89,93.07,728071.0
2020-12-21 11:45:00,93.06,93.13,92.68,92.77,620570.0,93.06,93.13,92.68,92.77,620570.0
2020-12-21 11:50:00,92.77,92.97,92.7,92.73,396015.0,92.77,92.97,92.7,92.73,396015.0
2020-12-21 11:55:00,92.73,92.75,92.4,92.49,534699.0,92.73,92.75,92.4,92.49,534699.0
2020-12-21 12:00:00,92.5,92.81,92.49,92.81,406142.0,92.5,92.81,92.49,92.81,406142.0
2020-12-21 12:05:00,92.8,92.85,92.58,92.8,333717.0,92.8,92.85,92.58,92.8,333717.0
2020-12-21 12:10:00,92.8,92.82,92.5,92.52,291341.0,92.8,92.82,92.5,92.52,291341.0
2020-12-21 12:15:00,92.53,92.62,92.36,92.48,329089.0,92.53,92.62,92.36,92.48,329089.0
2020-12-21 12:20:00,92.48,92.75,92.44,92.66,364371.0,92.48,92.75,92.44,92.66,364371.0
2020-12-21 12:25:00,92.66,92.8,92.53,92.76,367422.0,92.66,92.8,92.53,92.76,367422.0
2020-12-21 12:30:00,92.76,92.97,92.74,92.89,377984.0,92.76,92.97,92.74,92.89,377984.0
2020-12-21 12:35:00,92.89,93.0,92.81,92.89,299003.0,92.89,93.0,92.81,92.89,299003.0
2020-12-21 12:40:00,92.88,92.96,92.78,92.94,267272.0,92.88,92.96,92.78,92.94,267272.0
2020-12-21 12:45:00,92.94,93.0,92.72,92.74,398109.0,92.94,93.0,92.72,92.74,398109.0
2020-12-21 12:50:00,92.74,93.08,92.73,92.79,471585.0,92.74,93.08,92.73,92.79,471585.0
2020-12-21 12:55:00,92.79,92.88,92.72,92.86,335586.0,92.79,92.88,92.72,92.86,335586.0
2020-12-21 13:00:00,92.85,92.88,92.7,92.79,245361.0,92.85,92.88,92.7,92.79,245361.0
2020-12-21 13:05:00,92.8,92.94,92.77,92.86,254156.0,92.8,92.94,92.77,92.86,254156.0
2020-12-21 13:10:00,92.86,92.98,92.76,92.91,252553.0,92.86,92.98,92.76,92.91,252553.0
2020-12-21 13:15:00,92.91,93.01,92.86,92.93,348851.0,92.91,93.01,92.86,92.93,348851.0
2020-12-21 13:20:00,92.94,93.0,92.82,93.0,264582.0,92.94,93.0,92.82,93.0,264582.0
2020-12-21 13:25:00,92.99,93.03,92.93,92.95,291823.0,92.99,93.03,92.93,92.95,291823.0
2020-12-21 13:30:00,92.94,93.29,92.91,93.26,428180.0,92.94,93.29,92.91,93.26,428180.0
2020-12-21 13:35:00,93.27,93.28,93.11,93.18,291114.0,93.27,93.28,93.11,93.18,291114.0
2020-12-21 13:40:00,93.18,93.19,93.08,93.15,336745.0,93.18,93.19,93.08,93.15,336745.0
2020-12-21 13:45:00,93.15,93.35,93.05,93.33,544050.0,93.15,93.35,93.05,93.33,544050.0
2020-12-21 13:50:00,93.34,93.49,93.31,93.46,540398.0,93.34,93.49,93.31,93.46,540398.0
2020-12-21 13:55:00,93.46,93.55,93.4,93.43,390855.0,93.46,93.55,93.4,93.43,390855.0
2020-12-21 14:00:00,93.43,93.55,93.41,93.48,329466.0,93.43,93.55,93.41,93.48,329466.0
2020-12-21 14:05:00,93.48,93.55,93.32,93.35,311265.0,93.48,93.55,93.32,93.35,311265.0
2020-12-21 14:10:00,93.34,93.39,93.19,93.33,327626.0,93.34,93.39,93.19,93.33,327626.0
2020-12-21 14:15:00,93.34,93.43,93.27,93.32,205064.0,93.34,93.43,93.27,93.32,205064.0
2020-12-21 14:20:00,93.31,93.31,93.21,93.25,256337.0,93.31,93.31,93.21,93.25,256337.0
2020-12-21 14:25:00,93.24,93.35,93.22,93.34,251152.0,93.24,93.35,93.22,93.34,251152.0
2020-12-21 14:30:00,93.34,93.49,93.31,93.44,268275.0,93.34,93.49,93.31,93.44,268275.0
2020-12-21 14:35:00,93.45,93.45,93.24,93.33,354636.0,93.45,93.45,93.24,93.33,354636.0
2020-12-21 14:40:00,93.34,93.46,93.31,93.42,251014.0,93.34,93.46,93.31,93.42,251014.0
2020-12-21 14:45:00,93.43,93.51,93.39,93.49,202138.0,93.43,93.51,93.39,93.49,202138.0
2020-12-21 14:50:00,93.49,93.52,93.38,93.49,269742.0,93.49,93.52,93.38,93.49,269742.0
2020-12-21 14:55:00,93.49,93.67,93.48,93.64,333230.0,93.49,93.67,93.48,93.64,333230.0
2020-12-21 15:00:00,93.65,93.71,93.45,93.5,362185.0,93.65,93.71,93.45,93.5,362185.0
2020-12-21 15:05:00,93.5,93.58,93.38,93.43,295547.0,93.5,93.58,93.38,93.43,295547.0
2020-12-21 15:10:00,93.43,93.55,93.36,93.51,303764.0,93.43,93.55,93.36,93.51,303764.0
2020-12-21 15:15:00,93.51,93.57,93.44,93.52,215071.0,93.51,93.57,93.44,93.52,215071.0
2020-12-21 15:20:00,93.52,93.63,93.45,93.56,266746.0,93.52,93.63,93.45,93.56,266746.0
2020-12-21 15:25:00,93.56,93.62,93.47,93.49,270006.0,93.56,93.62,93.47,93.49,270006.0
2020-12-21 15:30:00,93.49,93.53,93.26,93.27,304459.0,93.49,93.53,93.26,93.27,304459.0
2020-12-21 15:35:00,93.27,93.3,93.15,93.23,377613.0,93.27,93.3,93.15,93.23,377613.0
2020-12-21 15:40:00,93.23,93.42,93.22,93.34,405154.0,93.23,93.42,93.22,93.34,405154.0
2020-12-21 15:45:00,93.33,93.42,93.17,93.18,370596.0,93.33,93.42,93.17,93.18,370596.0
2020-12-21 15:50:00,93.17,93.17,92.76,93.04,1017362.0,93.17,93.17,92.76,93.04,1017362.0
2020-12-21 15:55:00,93.03,93.26,92.97,93.25,1101320.0,93.03,93.26,92.97,93.25,1101320.0
2020-12-22 09:30:00,93.37,93.55,92.6,92.83,1276038.0,93.37,93.55,92.6,92.83,1276038.0
2020-12-22 09:35:00,92.83,92.83,92.22,92.3,765194.0,92.83,92.83,92.22,92.3,765194.0
2020-12-22 09:40:00,92.31,92.35,91.95,92.22,947322.0,92.31,92.35,91.95,92.22,947322.0
2020-12-22 09:45:00,92.23,92.44,92.07,92.33,732172.0,92.23,92.44,92.07,92.33,732172.0
2020-12-22 09:50:00,92.33,92.49,92.07,92.33,669309.0,92.33,92.49,92.07,92.33,669309.0
2020-12-22 09:55:00,92.33,92.52,92.18,92.2,369151.0,92.33,92.52,92.18,92.2,369151.0
2020-12-22 10:00:00,92.22,92.22,91.8,92.03,711292.0,92.22,92.22,91.8,92.03,711292.0
2020-12-22 10:05:00,92.05,92.76,92.03,92.57,671298.0,92.05,92.76,92.03,92.57,671298.0
2020-12-22 10:10:00,92.57,92.6,91.92,92.05,548844.0,92.57,92.6,91.92,92.05,548844.0
2020-12-22 10:15:00,92.05,92.59,92.02,92.28,543349.0,92.05,92.59,92.02,92.28,543349.0
2020-12-22 10:20:00,92.28,92.3,91.93,92.1,436812.0,92.28,92.3,91.93,92.1,436812.0
2020-12-22 10:25:00,92.12,92.26,91.92,92.05,420828.0,92.12,92.26,91.92,92.05,420828.0
2020-12-22 10:30:00,92.05,92.21,91.83,92.19,466142.0,92.05,92.21,91.83,92.19,466142.0
2020-12-22 10:35:00,92.2,92.35,92.16,92.31,297550.0,92.2,92.35,92.16,92.31,297550.0
2020-12-22 10:40:00,92.32,92.52,92.27,92.42,360925.0,92.32,92.52,92.27,92.42,360925.0
2020-12-22 10:45:00,92.41,92.44,91.83,91.87,573711.0,92.41,92.44,91.83,91.87,573711.0
2020-12-22 10:50:00,91.87,92.07,91.78,91.98,668008.0,91.87,92.07,91.78,91.98,668008.0
2020-12-22 10:55:00,91.98,92.11,91.84,92.07,304901.0,91.98,92.11,91.84,92.07,304901.0
2020-12-22 11:00:00,92.09,92.1,91.62,91.82,387307.0,92.09,92.1,91.62,91.82,387307.0
2020-12-22 11:05:00,91.81,92.22,91.76,92.2,388068.0,91.81,92.22,91.76,92.2,388068.0
2020-12-22 11:10:00,92.19,92.31,92.05,92.3,367022.0,92.19,92.31,92.05,92.3,367022.0
2020-12-22 11:15:00,92.29,92.43,92.23,92.26,292400.0,92.29,92.43,92.23,92.26,292400.0
2020-12-22 11:20:00,92.25,92.34,91.95,92.01,303798.0,92.25,92.34,91.95,92.01,303798.0
2020-12-22 11:25:00,92.02,92.04,91.79,91.82,318119.0,92.02,92.04,91.79,91.82,318119.0
2020-12-22 11:30:00,91.83,91.83,91.2,91.23,730394.0,91.83,91.83,91.2,91.23,730394.0
2020-12-22 11:35:00,91.24,91.24,90.75,91.1,822468.0,91.24,91.24,90.75,91.1,822468.0
2020-12-22 11:40:00,91.09,91.16,90.53,90.71,696221.0,91.09,91.16,90.53,90.71,696221.0
2020-12-22 11:45:00,90.71,91.13,90.61,91.03,500168.0,90.71,91.13,90.61,91.03,500168.0
2020-12-22 11:50:00,91.04,91.23,90.9,91.06,366009.0,91.04,91.23,90.9,91.06,366009.0
2020-12-22 11:55:00,91.07,91.39,91.0,91.34,399834.0,91.07,91.39,91.0,91.34,399834.0
2020-12-22 12:00:00,91.36,91.63,91.33,91.61,435041.0,91.36,91.63,91.33,91.61,435041.0
2020-12-22 12:05:00,91.6,91.61,91.36,91.41,303950.0,91.6,91.61,91.36,91.41,303950.0
2020-12-22 12:10:00,91.41,91.73,91.23,91.72,351096.0,91.41,91.73,91.23,91.72,351096.0
2020-12-22 12:15:00,91.71,91.74,91.52,91.57,243412.0,91.71,91.74,91.52,91.57,243412.0
2020-12-22 12:20:00,91.57,91.67,91.46,91.66,257418.0,91.57,91.67,91.46,91.66,257418.0
2020-12-22 12:25:00,91.65,91.67,91.51,91.55,165469.0,91.65,91.67,91.51,91.55,165469.0
2020-12-22 12:30:00,91.55,91.72,91.54,91.69,198356.0,91.55,91.72,91.54,91.69,198356.0
2020-12-22 12:35:00,91.7,91.74,91.53,91.55,167052.0,91.7,91.74,91.53,91.55,167052.0
2020-12-22 12:40:00,91.56,91.82,91.5,91.79,248426.0,91.56,91.82,91.5,91.79,248426.0
2020-12-22 12:45:00,91.79,91.81,91.63,91.72,236293.0,91.79,91.81,91.63,91.72,236293.0
2020-12-22 12:50:00,91.73,91.79,91.56,91.7,189046.0,91.73,91.79,91.56,91.7,189046.0
2020-12-22 12:55:00,91.68,91.77,91.63,91.71,143795.0,91.68,91.77,91.63,91.71,143795.0
2020-12-22 13:00:00,91.72,91.79,91.64,91.66,146252.0,91.72,91.79,91.64,91.66,146252.0
2020-12-22 13:05:00,91.66,91.77,91.58,91.59,166817.0,91.66,91.77,91.58,91.59,166817.0
2020-12-22 13:10:00,91.61,91.76,91.54,91.68,228620.0,91.61,91.76,91.54,91.68,228620.0
2020-12-22 13:15:00,91.68,91.94,91.68,91.93,263934.0,91.68,91.94,91.68,91.93,263934.0
2020-12-22 13:20:00,91.93,92.17,91.93,92.16,351419.0,91.93,92.17,91.93,92.16,351419.0
2020-12-22 13:25:00,92.16,92.19,92.0,92.01,222356.0,92.16,92.19,92.0,92.01,222356.0
2020-12-22 13:30:00,92.02,92.11,91.97,92.05,187412.0,92.02,92.11,91.97,92.05,187412.0
2020-12-22 13:35:00,92.04,92.17,92.0,92.16,226161.0,92.04,92.17,92.0,92.16,226161.0
2020-12-22 13:40:00,92.16,92.2,92.08,92.1,197077.0,92.16,92.2,92.08,92.1,197077.0
2020-12-22 13:45:00,92.1,92.18,92.05,92.1,188140.0,92.1,92.18,92.05,92.1,188140.0
2020-12-22 13:50:00,92.11,92.19,92.04,92.04,162166.0,92.11,92.19,92.04,92.04,162166.0
2020-12-22 13:55:00,92.04,92.13,92.01,92.06,137890.0,92.04,92.13,92.01,92.06,137890.0
2020-12-22 14:00:00,92.06,92.16,92.0,92.08,194907.0,92.06,92.16,92.0,92.08,194907.0
2020-12-22 14:05:00,92.08,92.14,92.03,92.08,124074.0,92.08,92.14,92.03,92.08,124074.0
2020-12-22 14:10:00,92.09,92.32,92.08,92.28,299477.0,92.09,92.32,92.08,92.28,299477.0
2020-12-22 14:15:00,92.29,92.34,92.2,92.32,273821.0,92.29,92.34,92.2,92.32,273821.0
2020-12-22 14:20:00,92.33,92.5,92.31,92.48,303714.0,92.33,92.5,92.31,92.48,303714.0
2020-12-22 14:25:00,92.49,92.68,92.48,92.59,425589.0,92.49,92.68,92.48,92.59,425589.0
2020-12-22 14:30:00,92.58,92.77,92.55,92.77,262250.0,92.58,92.77,92.55,92.77,262250.0
2020-12-22 14:35:00,92.76,92.87,92.7,92.73,355619.0,92.76,92.87,92.7,92.73,355619.0
2020-12-22 14:40:00,92.73,92.76,92.65,92.71,280374.0,92.73,92.76,92.65,92.71,280374.0
2020-12-22 14:45:00,92.71,92.92,92.67,92.9,300614.0,92.71,92.92,92.67,92.9,300614.0
2020-12-22 14:50:00,92.9,92.9,92.72,92.79,340714.0,92.9,92.9,92.72,92.79,340714.0
2020-12-22 14:55:00,92.8,92.88,92.72,92.86,208141.0,92.8,92.88,92.72,92.86,208141.0
2020-12-22 15:00:00,92.86,93.12,92.82,93.06,503394.0,92.86,93.12,92.82,93.06,503394.0
2020-12-22 15:05:00,93.06,93.13,92.93,92.94,406594.0,93.06,93.13,92.93,92.94,406594.0
2020-12-22 15:10:00,92.94,93.14,92.94,93.08,236659.0,92.94,93.14,92.94,93.08,236659.0
2020-12-22 15:15:00,93.07,93.38,93.05,93.37,459854.0,93.07,93.38,93.05,93.37,459854.0
2020-12-22 15:20:00,93.37,93.42,93.27,93.35,316383.0,93.37,93.42,93.27,93.35,316383.0
2020-12-22 15:25:00,93.36,93.41,93.13,93.25,454526.0,93.36,93.41,93.13,93.25,454526.0
2020-12-22 15:30:00,93.25,93.28,93.1,93.2,368619.0,93.25,93.28,93.1,93.2,368619.0
2020-12-22 15:35:00,93.2,93.22,93.07,93.1,294192.0,93.2,93.22,93.07,93.1,294192.0
2020-12-22 15:40:00,93.09,93.23,93.0,93.18,387871.0,93.09,93.23,93.0,93.18,387871.0
2020-12-22 15:45:00,93.16,93.18,93.05,93.05,312750.0,93.16,93.18,93.05,93.05,312750.0
2020-12-22 15:50:00,93.05,93.14,92.88,92.98,697559.0,93.05,93.14,92.88,92.98,697559.0
2020-12-22 15:55:00,92.99,93.17,92.98,93.16,833097.0,92.99,93.17,92.98,93.16,833097.0
2020-12-23 09:30:00,93.08,93.13,91.76,92.25,1473006.0,93.08,93.13,91.76,92.25,1473006.0
2020-12-23 09:35:00,92.24,92.3,91.63,91.81,947197.0,92.24,92.3,91.63,91.81,947197.0
2020-12-23 09:40:00,91.82,91.99,91.59,91.68,580309.0,91.82,91.99,91.59,91.68,580309.0
2020-12-23 09:45:00,91.69,91.88,91.46,91.79,654378.0,91.69,91.88,91.46,91.79,654378.0
2020-12-23 09:50:00,91.8,92.14,91.63,91.97,639657.0,91.8,92.14,91.63,91.97,639657.0
2020-12-23 09:55:00,92.0,92.37,91.96,92.28,517347.0,92.0,92.37,91.96,92.28,517347.0
2020-12-23 10:00:00,92.3,92.44,92.23,92.3,416551.0,92.3,92.44,92.23,92.3,416551.0
2020-12-23 10:05:00,92.3,92.48,92.05,92.45,499899.0,92.3,92.48,92.05,92.45,499899.0
2020-12-23 10:10:00,92.45,92.55,92.35,92.45,287470.0,92.45,92.55,92.35,92.45,287470.0
2020-12-23 10:15:00,92.46,92.55,92.2,92.37,359184.0,92.46,92.55,92.2,92.37,359184.0
2020-12-23 10:20:00,92.35,92.44,91.96,91.97,351434.0,92.35,92.44,91.96,91.97,351434.0
2020-12-23 10:25:00,91.98,92.05,91.87,91.91,302249.0,91.98,92.05,91.87,91.91,302249.0
2020-12-23 10:30:00,91.93,92.18,91.81,92.15,440949.0,91.93,92.18,91.81,92.15,440949.0
2020-12-23 10:35:00,92.15,92.18,91.89,91.91,247623.0,92.15,92.18,91.89,91.91,247623.0
2020-12-23 10:40:00,91.91,91.94,91.73,91.88,335352.0,91.91,91.94,91.73,91.88,335352.0
2020-12-23 10:45:00,91.89,92.12,91.88,92.0,281169.0,91.89,92.12,91.88,92.0,281169.0
2020-12-23 10:50:00,92.0,92.0,91.64,91.87,366299.0,92.0,92.0,91.64,91.87,366299.0
2020-12-23 10:55:00,91.87,92.1,91.84,92.04,216714.0,91.87,92.1,91.84,92.04,216714.0
2020-12-23 11:00:00,92.02,92.25,92.0,92.17,257551.0,92.02,92.25,92.0,92.17,257551.0
2020-12-23 11:05:00,92.17,92.19,91.78,91.85,269514.0,92.17,92.19,91.78,91.85,269514.0
2020-12-23 11:10:00,91.84,91.93,91.77,91.83,241131.0,91.84,91.93,91.77,91.83,241131.0
2020-12-23 11:15:00,91.83,91.86,91.62,91.83,375692.0,91.83,91.86,91.62,91.83,375692.0
2020-12-23 11:20:00,91.83,91.99,91.76,91.85,212225.0,91.83,91.99,91.76,91.85,212225.0
2020-12-23 11:25:00,91.86,91.88,91.72,91.77,142129.0,91.86,91.88,91.72,91.77,142129.0
2020-12-23 11:30:00,91.77,91.86,91.68,91.75,189010.0,91.77,91.86,91.68,91.75,189010.0
2020-12-23 11:35:00,91.76,92.01,91.73,91.95,296021.0,91.76,92.01,91.73,91.95,296021.0
2020-12-23 11:40:00,91.95,92.06,91.84,91.84,246322.0,91.95,92.06,91.84,91.84,246322.0
2020-12-23 11:45:00,91.85,91.93,91.77,91.87,194749.0,91.85,91.93,91.77,91.87,194749.0
2020-12-23 11:50:00,91.88,91.88,91.74,91.81,176030.0,91.88,91.88,91.74,91.81,176030.0
2020-12-23 11:55:00,91.8,91.85,91.71,91.75,148228.0,91.8,91.85,91.71,91.75,148228.0
2020-12-23 12:00:00,91.76,91.79,91.59,91.63,294830.0,91.76,91.79,91.59,91.63,294830.0
2020-12-23 12:05:00,91.62,91.69,91.5,91.64,367573.0,91.62,91.69,91.5,91.64,367573.0
2020-12-23 12:10:00,91.64,91.8,91.62,91.79,253913.0,91.64,91.8,91.62,91.79,253913.0
2020-12-23 12:15:00,91.79,91.84,91.65,91.7,185993.0,91.79,91.84,91.65,91.7,185993.0
2020-12-23 12:20:00,91.7,91.9,91.66,91.74,179709.0,91.7,91.9,91.66,91.74,179709.0
2020-12-23 12:25:00,91.75,91.78,91.65,91.75,131030.0,91.75,91.78,91.65,91.75,131030.0
2020-12-23 12:30:00,91.75,91.91,91.75,91.89,169870.0,91.75,91.91,91.75,91.89,169870.0
2020-12-23 12:35:00,91.9,91.91,91.77,91.88,117425.0,91.9,91.91,91.77,91.88,117425.0
2020-12-23 12:40:00,91.88,91.88,91.76,91.87,98930.0,91.88,91.88,91.76,91.87,98930.0
2020-12-23 12:45:00,91.87,91.94,91.69,91.71,255640.0,91.87,91.94,91.69,91.71,255640.0
2020-12-23 12:50:00,91.73,91.81,91.72,91.78,149573.0,91.73,91.81,91.72,91.78,149573.0
2020-12-23 12:55:00,91.78,91.86,91.74,91.84,143763.0,91.78,91.86,91.74,91.84,143763.0
2020-12-23 13:00:00,91.84,91.91,91.81,91.85,131208.0,91.84,91.91,91.81,91.85,131208.0
2020-12-23 13:05:00,91.85,91.96,91.76,91.93,165247.0,91.85,91.96,91.76,91.93,165247.0
2020-12-23 13:10:00,91.94,92.02,91.89,91.95,238761.0,91.94,92.02,91.89,91.95,238761.0
2020-12-23 13:15:00,91.96,91.96,91.82,91.89,140747.0,91.96,91.96,91.82,91.89,140747.0
2020-12-23 13:20:00,91.91,92.25,91.9,92.24,454003.0,91.91,92.25,91.9,92.24,454003.0
2020-12-23 13:25:00,92.24,92.3,92.18,92.2,383662.0,92.24,92.3,92.18,92.2,383662.0
2020-12-23 13:30:00,92.2,92.38,92.18,92.36,278071.0,92.2,92.38,92.18,92.36,278071.0
2020-12-23 13:35:00,92.36,92.54,92.33,92.49,349983.0,92.36,92.54,92.33,92.49,349983.0
2020-12-23 13:40:00,92.49,92.6,92.45,92.49,347069.0,92.49,92.6,92.45,92.49,347069.0
2020-12-23 13:45:00,92.49,92.53,92.38,92.39,342444.0,92.49,92.53,92.38,92.39,342444.0
2020-12-23 13:50:00,92.39,92.42,92.34,92.4,168914.0,92.39,92.42,92.34,92.4,168914.0
2020-12-23 13:55:00,92.4,92.42,92.33,92.4,123083.0,92.4,92.42,92.33,92.4,123083.0
2020-12-23 14:00:00,92.4,92.44,92.32,92.4,170431.0,92.4,92.44,92.32,92.4,170431.0
2020-12-23 14:05:00,92.4,92.5,92.39,92.45,228069.0,92.4,92.5,92.39,92.45,228069.0
2020-12-23 14:10:00,92.44,92.46,92.31,92.38,229630.0,92.44,92.46,92.31,92.38,229630.0
2020-12-23 14:15:00,92.38,92.38,92.28,92.34,184623.0,92.38,92.38,92.28,92.34,184623.0
2020-12-23 14:20:00,92.34,92.42,92.32,92.41,140303.0,92.34,92.42,92.32,92.41,140303.0
2020-12-23 14:25:00,92.42,92.42,92.32,92.33,134517.0,92.42,92.42,92.32,92.33,134517.0
2020-12-23 14:30:00,92.33,92.42,92.31,92.37,128619.0,92.33,92.42,92.31,92.37,128619.0
2020-12-23 14:35:00,92.37,92.42,92.3,92.31,126423.0,92.37,92.42,92.3,92.31,126423.0
2020-12-23 14:40:00,92.32,92.33,92.21,92.22,152642.0,92.32,92.33,92.21,92.22,152642.0
2020-12-23 14:45:00,92.22,92.28,92.19,92.24,140614.0,92.22,92.28,92.19,92.24,140614.0
2020-12-23 14:50:00,92.24,92.28,92.15,92.23,135442.0,92.24,92.28,92.15,92.23,135442.0
2020-12-23 14:55:00,92.23,92.34,92.23,92.32,145336.0,92.23,92.34,92.23,92.32,145336.0
2020-12-23 15:00:00,92.32,92.33,92.21,92.27,141363.0,92.32,92.33,92.21,92.27,141363.0
2020-12-23 15:05:00,92.27,92.32,92.22,92.24,120444.0,92.27,92.32,92.22,92.24,120444.0
2020-12-23 15:10:00,92.23,92.29,92.19,92.28,125503.0,92.23,92.29,92.19,92.28,125503.0
2020-12-23 15:15:00,92.27,92.33,92.17,92.3,146342.0,92.27,92.33,92.17,92.3,146342.0
2020-12-23 15:20:00,92.3,92.36,92.15,92.15,177063.0,92.3,92.36,92.15,92.15,177063.0
2020-12-23 15:25:00,92.16,92.16,92.02,92.04,175049.0,92.16,92.16,92.02,92.04,175049.0
2020-12-23 15:30:00,92.05,92.22,92.05,92.19,275428.0,92.05,92.22,92.05,92.19,275428.0
2020-12-23 15:35:00,92.19,92.24,92.05,92.1,210409.0,92.19,92.24,92.05,92.1,210409.0
2020-12-23 15:40:00,92.11,92.15,92.01,92.02,178698.0,92.11,92.15,92.01,92.02,178698.0
2020-12-23 15:45:00,92.02,92.1,91.9,91.92,268392.0,92.02,92.1,91.9,91.92,268392.0
2020-12-23 15:50:00,91.91,91.91,91.61,91.63,669270.0,91.91,91.91,91.61,91.63,669270.0
2020-12-23 15:55:00,91.63,91.7,91.49,91.53,942110.0,91.63,91.7,91.49,91.53,942110.0
2020-12-24 09:30:00,91.8,92.09,91.31,91.52,1130126.0,91.8,92.09,91.31,91.52,1130126.0
2020-12-24 09:35:00,91.54,91.75,91.42,91.72,528599.0,91.54,91.75,91.42,91.72,528599.0
2020-12-24 09:40:00,91.72,92.32,91.7,92.1,779560.0,91.72,92.32,91.7,92.1,779560.0
2020-12-24 09:45:00,92.11,92.32,92.04,92.16,428847.0,92.11,92.32,92.04,92.16,428847.0
2020-12-24 09:50:00,92.16,92.43,91.99,92.29,526494.0,92.16,92.43,91.99,92.29,526494.0
2020-12-24 09:55:00,92.28,92.3,91.83,91.86,318290.0,92.28,92.3,91.83,91.86,318290.0
2020-12-24 10:00:00,91.84,91.86,91.43,91.43,545094.0,91.84,91.86,91.43,91.43,545094.0
2020-12-24 10:05:00,91.43,91.72,91.33,91.61,490921.0,91.43,91.72,91.33,91.61,490921.0
2020-12-24 10:10:00,91.61,91.71,91.52,91.55,386595.0,91.61,91.71,91.52,91.55,386595.0
2020-12-24 10:15:00,91.56,91.79,91.49,91.75,535570.0,91.56,91.79,91.49,91.75,535570.0
2020-12-24 10:20:00,91.75,91.91,91.66,91.91,379006.0,91.75,91.91,91.66,91.91,379006.0
2020-12-24 10:25:00,91.9,92.08,91.85,91.85,328834.0,91.9,92.08,91.85,91.85,328834.0
2020-12-24 10:30:00,91.87,92.28,91.83,92.23,549065.0,91.87,92.28,91.83,92.23,549065.0
2020-12-24 10:35:00,92.23,92.43,92.21,92.29,366164.0,92.23,92.43,92.21,92.29,366164.0
2020-12-24 10:40:00,92.29,92.4,92.19,92.23,428438.0,92.29,92.4,92.19,92.23,428438.0
2020-12-24 10:45:00,92.22,92.39,92.12,92.38,239842.0,92.22,92.39,92.12,92.38,239842.0
2020-12-24 10:50:00,92.37,92.45,92.09,92.23,313560.0,92.37,92.45,92.09,92.23,313560.0
2020-12-24 10:55:00,92.24,92.26,92.02,92.03,416103.0,92.24,92.26,92.02,92.03,416103.0
2020-12-24 11:00:00,92.02,92.51,91.98,92.48,389930.0,92.02,92.51,91.98,92.48,389930.0
2020-12-24 11:05:00,92.47,92.5,92.17,92.21,314610.0,92.47,92.5,92.17,92.21,314610.0
2020-12-24 11:10:00,92.2,92.23,92.06,92.2,260362.0,92.2,92.23,92.06,92.2,260362.0
2020-12-24 11:15:00,92.2,92.27,92.03,92.13,259460.0,92.2,92.27,92.03,92.13,259460.0
2020-12-24 11:20:00,92.13,92.27,91.93,91.97,402881.0,92.13,92.27,91.93,91.97,402881.0
2020-12-24 11:25:00,91.97,92.05,91.78,91.83,180616.0,91.97,92.05,91.78,91.83,180616.0
2020-12-24 11:30:00,91.84,92.09,91.79,92.06,183682.0,91.84,92.09,91.79,92.06,183682.0
2020-12-24 11:35:00,92.07,92.08,91.86,91.92,142038.0,92.07,92.08,91.86,91.92,142038.0
2020-12-24 11:40:00,91.94,92.02,91.89,91.94,115989.0,91.94,92.02,91.89,91.94,115989.0
2020-12-24 11:45:00,91.95,92.15,91.91,92.12,164127.0,91.95,92.15,91.91,92.12,164127.0
2020-12-24 11:50:00,92.13,92.17,91.99,92.06,189141.0,92.13,92.17,91.99,92.06,189141.0
2020-12-24 11:55:00,92.06,92.12,91.94,92.04,353252.0,92.06,92.12,91.94,92.04,353252.0
2020-12-24 12:00:00,92.05,92.05,91.66,91.7,268947.0,92.05,92.05,91.66,91.7,268947.0
2020-12-24 12:05:00,91.7,91.72,91.53,91.55,276363.0,91.7,91.72,91.53,91.55,276363.0
2020-12-24 12:10:00,91.54,91.71,91.51,91.7,227897.0,91.54,91.71,91.51,91.7,227897.0
2020-12-24 12:15:00,91.71,91.73,91.45,91.53,260551.0,91.71,91.73,91.45,91.53,260551.0
2020-12-24 12:20:00,91.53,91.59,91.46,91.54,175986.0,91.53,91.59,91.46,91.54,175986.0
2020-12-24 12:25:00,91.54,91.66,91.53,91.6,129467.0,91.54,91.66,91.53,91.6,129467.0
2020-12-24 12:30:00,91.6,91.63,91.51,91.53,183904.0,91.6,91.63,91.51,91.53,183904.0
2020-12-24 12:35:00,91.53,91.54,91.44,91.52,230007.0,91.53,91.54,91.44,91.52,230007.0
2020-12-24 12:40:00,91.52,91.6,91.45,91.56,156439.0,91.52,91.6,91.45,91.56,156439.0
2020-12-24 12:45:00,91.56,91.65,91.52,91.65,182610.0,91.56,91.65,91.52,91.65,182610.0
2020-12-24 12:50:00,91.65,91.82,91.46,91.69,337408.0,91.65,91.82,91.46,91.69,337408.0
2020-12-24 12:55:00,91.7,91.87,91.57,91.8,552567.0,91.7,91.87,91.57,91.8,552567.0
2020-12-28 09:30:00,92.95,93.07,92.22,92.67,1324552.0,92.95,93.07,92.22,92.67,1324552.0
2020-12-28 09:35:00,92.65,92.91,92.3,92.79,817473.0,92.65,92.91,92.3,92.79,817473.0
2020-12-28 09:40:00,92.81,93.14,92.7,92.73,812870.0,92.81,93.14,92.7,92.73,812870.0
2020-12-28 09:45:00,92.72,92.73,92.1,92.26,673356.0,92.72,92.73,92.1,92.26,673356.0
2020-12-28 09:50:00,92.25,92.42,92.11,92.37,438454.0,92.25,92.42,92.11,92.37,438454.0
2020-12-28 09:55:00,92.39,92.48,92.19,92.3,422190.0,92.39,92.48,92.19,92.3,422190.0
2020-12-28 10:00:00,92.29,92.32,91.91,91.97,543761.0,92.29,92.32,91.91,91.97,543761.0
2020-12-28 10:05:00,91.97,92.01,91.65,91.72,605022.0,91.97,92.01,91.65,91.72,605022.0
2020-12-28 10:10:00,91.72,92.05,91.54,91.59,607256.0,91.72,92.05,91.54,91.59,607256.0
2020-12-28 10:15:00,91.57,91.6,90.94,90.98,981997.0,91.57,91.6,90.94,90.98,981997.0
2020-12-28 10:20:00,90.98,91.31,90.82,91.26,748090.0,90.98,91.31,90.82,91.26,748090.0
2020-12-28 10:25:00,91.25,91.36,91.03,91.14,464923.0,91.25,91.36,91.03,91.14,464923.0
2020-12-28 10:30:00,91.15,91.45,91.14,91.25,406481.0,91.15,91.45,91.14,91.25,406481.0
2020-12-28 10:35:00,91.26,91.58,91.25,91.53,355093.0,91.26,91.58,91.25,91.53,355093.0
2020-12-28 10:40:00,91.53,91.69,91.47,91.55,344085.0,91.53,91.69,91.47,91.55,344085.0
2020-12-28 10:45:00,91.55,91.79,91.46,91.71,356220.0,91.55,91.79,91.46,91.71,356220.0
2020-12-28 10:50:00,91.72,91.93,91.67,91.91,373676.0,91.72,91.93,91.67,91.91,373676.0
2020-12-28 10:55:00,91.92,92.19,91.87,92.17,400963.0,91.92,92.19,91.87,92.17,400963.0
2020-12-28 11:00:00,92.18,92.39,92.03,92.22,489163.0,92.18,92.39,92.03,92.22,489163.0
2020-12-28 11:05:00,92.22,92.49,92.21,92.48,310992.0,92.22,92.49,92.21,92.48,310992.0
2020-12-28 11:10:00,92.48,92.48,92.23,92.34,306251.0,92.48,92.48,92.23,92.34,306251.0
2020-12-28 11:15:00,92.34,92.35,92.09,92.12,260951.0,92.34,92.35,92.09,92.12,260951.0
2020-12-28 11:20:00,92.12,92.29,92.07,92.24,236410.0,92.12,92.29,92.07,92.24,236410.0
2020-12-28 11:25:00,92.25,92.47,92.23,92.46,291450.0,92.25,92.47,92.23,92.46,291450.0
2020-12-28 11:30:00,92.47,92.52,92.24,92.26,291129.0,92.47,92.52,92.24,92.26,291129.0
2020-12-28 11:35:00,92.26,92.44,92.18,92.37,222691.0,92.26,92.44,92.18,92.37,222691.0
2020-12-28 11:40:00,92.36,92.36,92.07,92.17,278049.0,92.36,92.36,92.07,92.17,278049.0
2020-12-28 11:45:00,92.17,92.25,92.04,92.06,206247.0,92.17,92.25,92.04,92.06,206247.0
2020-12-28 11:50:00,92.06,92.26,91.98,92.26,337104.0,92.06,92.26,91.98,92.26,337104.0
2020-12-28 11:55:00,92.26,92.28,92.14,92.16,191543.0,92.26,92.28,92.14,92.16,191543.0
2020-12-28 12:00:00,92.16,92.18,92.02,92.13,169029.0,92.16,92.18,92.02,92.13,169029.0
2020-12-28 12:05:00,92.14,92.15,91.94,91.97,193600.0,92.14,92.15,91.94,91.97,193600.0
2020-12-28 12:10:00,91.96,91.99,91.87,91.94,170201.0,91.96,91.99,91.87,91.94,170201.0
2020-12-28 12:15:00,91.93,91.95,91.83,91.86,171792.0,91.93,91.95,91.83,91.86,171792.0
2020-12-28 12:20:00,91.85,92.14,91.84,91.92,334276.0,91.85,92.14,91.84,91.92,334276.0
2020-12-28 12:25:00,91.92,92.06,91.85,91.98,184464.0,91.92,92.06,91.85,91.98,184464.0
2020-12-28 12:30:00,91.98,92.33,91.89,92.26,749005.0,91.98,92.33,91.89,92.26,749005.0
2020-12-28 12:35:00,92.27,92.53,92.25,92.49,452008.0,92.27,92.53,92.25,92.49,452008.0
2020-12-28 12:40:00,92.5,92.54,92.36,92.51,404770.0,92.5,92.54,92.36,92.51,404770.0
2020-12-28 12:45:00,92.51,92.67,92.47,92.51,477350.0,92.51,92.67,92.47,92.51,477350.0
2020-12-28 12:50:00,92.51,92.63,92.36,92.39,238119.0,92.51,92.63,92.36,92.39,238119.0
2020-12-28 12:55:00,92.39,92.4,92.21,92.26,279147.0,92.39,92.4,92.21,92.26,279147.0
2020-12-28 13:00:00,92.26,92.27,92.1,92.13,181137.0,92.26,92.27,92.1,92.13,181137.0
2020-12-28 13:05:00,92.14,92.2,92.08,92.13,157001.0,92.14,92.2,92.08,92.13,157001.0
2020-12-28 13:10:00,92.13,92.14,92.03,92.06,149863.0,92.13,92.14,92.03,92.06,149863.0
2020-12-28 13:15:00,92.06,92.19,91.97,92.08,281309.0,92.06,92.19,91.97,92.08,281309.0
2020-12-28 13:20:00,92.08,92.19,92.06,92.11,159203.0,92.08,92.19,92.06,92.11,159203.0
2020-12-28 13:25:00,92.11,92.23,92.03,92.22,151437.0,92.11,92.23,92.03,92.22,151437.0
2020-12-28 13:30:00,92.21,92.26,92.14,92.18,161248.0,92.21,92.26,92.14,92.18,161248.0
2020-12-28 13:35:00,92.18,92.22,92.05,92.09,131158.0,92.18,92.22,92.05,92.09,131158.0
2020-12-28 13:40:00,92.09,92.1,91.88,91.93,161376.0,92.09,92.1,91.88,91.93,161376.0
2020-12-28 13:45:00,91.93,91.96,91.77,91.86,163056.0,91.93,91.96,91.77,91.86,163056.0
2020-12-28 13:50:00,91.86,91.97,91.86,91.93,140355.0,91.86,91.97,91.86,91.93,140355.0
2020-12-28 13:55:00,91.92,91.95,91.72,91.81,177644.0,91.92,91.95,91.72,91.81,177644.0
2020-12-28 14:00:00,91.81,91.88,91.76,91.77,142925.0,91.81,91.88,91.76,91.77,142925.0
2020-12-28 14:05:00,91.76,91.8,91.65,91.75,239307.0,91.76,91.8,91.65,91.75,239307.0
2020-12-28 14:10:00,91.75,91.87,91.75,91.82,191718.0,91.75,91.87,91.75,91.82,191718.0
2020-12-28 14:15:00,91.83,91.91,91.8,91.89,173037.0,91.83,91.91,91.8,91.89,173037.0
2020-12-28 14:20:00,91.89,91.91,91.76,91.77,177177.0,91.89,91.91,91.76,91.77,177177.0
2020-12-28 14:25:00,91.77,91.82,91.68,91.71,255853.0,91.77,91.82,91.68,91.71,255853.0
2020-12-28 14:30:00,91.71,91.81,91.68,91.8,192534.0,91.71,91.81,91.68,91.8,192534.0
2020-12-28 14:35:00,91.8,91.86,91.62,91.65,287041.0,91.8,91.86,91.62,91.65,287041.0
2020-12-28 14:40:00,91.65,91.67,91.56,91.56,217345.0,91.65,91.67,91.56,91.56,217345.0
2020-12-28 14:45:00,91.57,91.65,91.48,91.62,183207.0,91.57,91.65,91.48,91.62,183207.0
2020-12-28 14:50:00,91.62,91.66,91.54,91.59,224715.0,91.62,91.66,91.54,91.59,224715.0
2020-12-28 14:55:00,91.59,91.65,91.53,91.62,141117.0,91.59,91.65,91.53,91.62,141117.0
2020-12-28 15:00:00,91.62,91.79,91.6,91.75,230929.0,91.62,91.79,91.6,91.75,230929.0
2020-12-28 15:05:00,91.75,91.75,91.61,91.63,163655.0,91.75,91.75,91.61,91.63,163655.0
2020-12-28 15:10:00,91.64,91.72,91.6,91.61,169681.0,91.64,91.72,91.6,91.61,169681.0
2020-12-28 15:15:00,91.61,91.77,91.56,91.76,213191.0,91.61,91.77,91.56,91.76,213191.0
2020-12-28 15:20:00,91.75,91.75,91.63,91.72,157354.0,91.75,91.75,91.63,91.72,157354.0
2020-12-28 15:25:00,91.72,91.73,91.48,91.61,226791.0,91.72,91.73,91.48,91.61,226791.0
2020-12-28 15:30:00,91.59,91.72,91.59,91.67,191611.0,91.59,91.72,91.59,91.67,191611.0
2020-12-28 15:35:00,91.68,91.68,91.48,91.54,271491.0,91.68,91.68,91.48,91.54,271491.0
2020-12-28 15:40:00,91.54,91.58,91.46,91.57,265271.0,91.54,91.58,91.46,91.57,265271.0
2020-12-28 15:45:00,91.56,91.62,91.47,91.59,263521.0,91.56,91.62,91.47,91.59,263521.0
2020-12-28 15:50:00,91.58,91.66,91.54,91.65,391952.0,91.58,91.66,91.54,91.65,391952.0
2020-12-28 15:55:00,91.65,91.7,91.51,91.62,576435.0,91.65,91.7,91.51,91.62,576435.0
2020-12-29 09:30:00,91.7,91.82,91.04,91.5,940512.0,91.7,91.82,91.04,91.5,940512.0
2020-12-29 09:35:00,91.49,91.72,91.2,91.69,671535.0,91.49,91.72,91.2,91.69,671535.0
2020-12-29 09:40:00,91.7,92.36,91.63,91.99,748292.0,91.7,92.36,91.63,91.99,748292.0
2020-12-29 09:45:00,92.0,92.46,91.98,92.29,692273.0,92.0,92.46,91.98,92.29,692273.0
2020-12-29 09:50:00,92.29,92.41,91.88,91.91,504091.0,92.29,92.41,91.88,91.91,504091.0
2020-12-29 09:55:00,91.9,91.93,91.45,91.51,503567.0,91.9,91.93,91.45,91.51,503567.0
2020-12-29 10:00:00,91.51,91.68,91.27,91.58,599833.0,91.51,91.68,91.27,91.58,599833.0
2020-12-29 10:05:00,91.59,91.59,91.08,91.33,565444.0,91.59,91.59,91.08,91.33,565444.0
2020-12-29 10:10:00,91.32,91.32,90.47,90.65,999184.0,91.32,91.32,90.47,90.65,999184.0
2020-12-29 10:15:00,90.65,90.85,90.56,90.59,478443.0,90.65,90.85,90.56,90.59,478443.0
2020-12-29 10:20:00,90.59,90.92,90.58,90.88,443081.0,90.59,90.92,90.58,90.88,443081.0
2020-12-29 10:25:00,90.88,91.05,90.67,90.99,399974.0,90.88,91.05,90.67,90.99,399974.0
2020-12-29 10:30:00,91.01,91.18,90.9,91.1,339132.0,91.01,91.18,90.9,91.1,339132.0
2020-12-29 10:35:00,91.11,91.27,90.96,91.17,304862.0,91.11,91.27,90.96,91.17,304862.0
2020-12-29 10:40:00,91.17,91.35,91.15,91.18,229528.0,91.17,91.35,91.15,91.18,229528.0
2020-12-29 10:45:00,91.19,91.3,91.0,91.12,367698.0,91.19,91.3,91.0,91.12,367698.0
2020-12-29 10:50:00,91.14,91.35,91.0,91.31,403568.0,91.14,91.35,91.0,91.31,403568.0
2020-12-29 10:55:00,91.31,91.46,91.05,91.1,375940.0,91.31,91.46,91.05,91.1,375940.0
2020-12-29 11:00:00,91.1,91.36,91.05,91.2,229112.0,91.1,91.36,91.05,91.2,229112.0
2020-12-29 11:05:00,91.2,91.27,91.03,91.17,186053.0,91.2,91.27,91.03,91.17,186053.0
2020-12-29 11:10:00,91.18,91.22,90.78,90.78,249091.0,91.18,91.22,90.78,90.78,249091.0
2020-12-29 11:15:00,90.8,90.86,90.53,90.66,585116.0,90.8,90.86,90.53,90.66,585116.0
2020-12-29 11:20:00,90.66,90.85,90.61,90.7,343238.0,90.66,90.85,90.61,90.7,343238.0
2020-12-29 11:25:00,90.69,90.85,90.63,90.79,194915.0,90.69,90.85,90.63,90.79,194915.0
2020-12-29 11:30:00,90.78,90.88,90.6,90.67,264270.0,90.78,90.88,90.6,90.67,264270.0
2020-12-29 11:35:00,90.68,90.9,90.67,90.87,198303.0,90.68,90.9,90.67,90.87,198303.0
2020-12-29 11:40:00,90.87,90.88,90.6,90.62,259553.0,90.87,90.88,90.6,90.62,259553.0
2020-12-29 11:45:00,90.62,90.69,90.12,90.17,860594.0,90.62,90.69,90.12,90.17,860594.0
2020-12-29 11:50:00,90.18,90.36,89.88,89.92,809039.0,90.18,90.36,89.88,89.92,809039.0
2020-12-29 11:55:00,89.93,90.12,89.79,89.99,509163.0,89.93,90.12,89.79,89.99,509163.0
2020-12-29 12:00:00,89.99,90.11,89.82,90.0,354818.0,89.99,90.11,89.82,90.0,354818.0
2020-12-29 12:05:00,90.0,90.09,89.89,90.07,251957.0,90.0,90.09,89.89,90.07,251957.0
2020-12-29 12:10:00,90.06,90.07,89.68,89.81,505299.0,90.06,90.07,89.68,89.81,505299.0
2020-12-29 12:15:00,89.82,89.85,89.56,89.62,302059.0,89.82,89.85,89.56,89.62,302059.0
2020-12-29 12:20:00,89.62,89.69,89.45,89.55,535532.0,89.62,89.69,89.45,89.55,535532.0
2020-12-29 12:25:00,89.56,89.98,89.43,89.94,635935.0,89.56,89.98,89.43,89.94,635935.0
2020-12-29 12:30:00,89.92,89.94,89.71,89.83,389459.0,89.92,89.94,89.71,89.83,389459.0
2020-12-29 12:35:00,89.83,90.05,89.77,89.83,586411.0,89.83,90.05,89.77,89.83,586411.0
2020-12-29 12:40:00,89.84,89.95,89.68,89.85,356419.0,89.84,89.95,89.68,89.85,356419.0
2020-12-29 12:45:00,89.85,89.92,89.57,89.61,259442.0,89.85,89.92,89.57,89.61,259442.0
2020-12-29 12:50:00,89.6,89.88,89.53,89.85,298027.0,89.6,89.88,89.53,89.85,298027.0
2020-12-29 12:55:00,89.86,90.08,89.8,90.04,371572.0,89.86,90.08,89.8,90.04,371572.0
2020-12-29 13:00:00,90.03,90.08,89.93,90.04,215567.0,90.03,90.08,89.93,90.04,215567.0
2020-12-29 13:05:00,90.04,90.25,90.02,90.2,326790.0,90.04,90.25,90.02,90.2,326790.0
2020-12-29 13:10:00,90.2,90.27,90.11,90.16,209828.0,90.2,90.27,90.11,90.16,209828.0
2020-12-29 13:15:00,90.16,90.34,90.13,90.32,210272.0,90.16,90.34,90.13,90.32,210272.0
2020-12-29 13:20:00,90.32,90.4,90.22,90.33,302246.0,90.32,90.4,90.22,90.33,302246.0
2020-12-29 13:25:00,90.33,90.35,90.25,90.29,195883.0,90.33,90.35,90.25,90.29,195883.0
2020-12-29 13:30:00,90.29,90.33,90.15,90.19,205534.0,90.29,90.33,90.15,90.19,205534.0
2020-12-29 13:35:00,90.21,90.38,90.14,90.23,277737.0,90.21,90.38,90.14,90.23,277737.0
2020-12-29 13:40:00,90.23,90.25,90.03,90.15,235165.0,90.23,90.25,90.03,90.15,235165.0
2020-12-29 13:45:00,90.15,90.25,90.08,90.21,153539.0,90.15,90.25,90.08,90.21,153539.0
2020-12-29 13:50:00,90.21,90.41,90.15,90.39,218782.0,90.21,90.41,90.15,90.39,218782.0
2020-12-29 13:55:00,90.39,90.44,90.32,90.35,173410.0,90.39,90.44,90.32,90.35,173410.0
2020-12-29 14:00:00,90.36,90.42,90.26,90.35,172611.0,90.36,90.42,90.26,90.35,172611.0
2020-12-29 14:05:00,90.36,90.39,90.27,90.28,127631.0,90.36,90.39,90.27,90.28,127631.0
2020-12-29 14:10:00,90.28,90.3,90.2,90.25,200161.0,90.28,90.3,90.2,90.25,200161.0
2020-12-29 14:15:00,90.25,90.25,90.09,90.19,231856.0,90.25,90.25,90.09,90.19,231856.0
2020-12-29 14:20:00,90.18,90.22,89.97,90.1,244833.0,90.18,90.22,89.97,90.1,244833.0
2020-12-29 14:25:00,90.11,90.17,90.01,90.09,141099.0,90.11,90.17,90.01,90.09,141099.0
2020-12-29 14:30:00,90.09,90.22,90.06,90.2,128912.0,90.09,90.22,90.06,90.2,128912.0
2020-12-29 14:35:00,90.2,90.23,90.13,90.2,143145.0,90.2,90.23,90.13,90.2,143145.0
2020-12-29 14:40:00,90.22,90.23,90.07,90.14,137378.0,90.22,90.23,90.07,90.14,137378.0
2020-12-29 14:45:00,90.14,90.15,89.95,89.99,247097.0,90.14,90.15,89.95,89.99,247097.0
2020-12-29 14:50:00,89.99,90.24,89.99,90.22,255343.0,89.99,90.24,89.99,90.22,255343.0
2020-12-29 14:55:00,90.21,90.3,90.21,90.27,146301.0,90.21,90.3,90.21,90.27,146301.0
2020-12-29 15:00:00,90.27,90.32,90.19,90.25,182736.0,90.27,90.32,90.19,90.25,182736.0
2020-12-29 15:05:00,90.25,90.33,90.2,90.25,146687.0,90.25,90.33,90.2,90.25,146687.0
2020-12-29 15:10:00,90.26,90.41,90.25,90.33,203944.0,90.26,90.41,90.25,90.33,203944.0
2020-12-29 15:15:00,90.33,90.43,90.31,90.39,146043.0,90.33,90.43,90.31,90.39,146043.0
2020-12-29 15:20:00,90.38,90.5,90.37,90.49,230151.0,90.38,90.5,90.37,90.49,230151.0
2020-12-29 15:25:00,90.5,90.58,90.44,90.58,288780.0,90.5,90.58,90.44,90.58,288780.0
2020-12-29 15:30:00,90.58,90.62,90.46,90.6,306567.0,90.58,90.62,90.46,90.6,306567.0
2020-12-29 15:35:00,90.59,90.81,90.58,90.79,375363.0,90.59,90.81,90.58,90.79,375363.0
2020-12-29 15:40:00,90.8,90.81,90.61,90.69,270065.0,90.8,90.81,90.61,90.69,270065.0
2020-12-29 15:45:00,90.69,90.75,90.51,90.6,405378.0,90.69,90.75,90.51,90.6,405378.0
2020-12-29 15:50:00,90.6,90.62,90.4,90.52,404809.0,90.6,90.62,90.4,90.52,404809.0
2020-12-29 15:55:00,90.54,90.66,90.51,90.62,717221.0,90.54,90.66,90.51,90.62,717221.0
2020-12-30 09:30:00,90.78,91.36,90.37,90.41,973942.0,90.78,91.36,90.37,90.41,973942.0
2020-12-30 09:35:00,90.4,91.17,90.19,91.13,691107.0,90.4,91.17,90.19,91.13,691107.0
2020-12-30 09:40:00,91.12,91.12,90.51,90.84,434912.0,91.12,91.12,90.51,90.84,434912.0
2020-12-30 09:45:00,90.82,91.18,90.58,91.17,465829.0,90.82,91.18,90.58,91.17,465829.0
2020-12-30 09:50:00,91.16,91.17,90.71,90.93,518365.0,91.16,91.17,90.71,90.93,518365.0
2020-12-30 09:55:00,90.91,91.18,90.83,91.09,470783.0,90.91,91.18,90.83,91.09,470783.0
2020-12-30 10:00:00,91.06,91.34,90.93,91.31,661762.0,91.06,91.34,90.93,91.31,661762.0
2020-12-30 10:05:00,91.3,91.5,91.2,91.44,723202.0,91.3,91.5,91.2,91.44,723202.0
2020-12-30 10:10:00,91.44,91.78,91.32,91.32,723071.0,91.44,91.78,91.32,91.32,723071.0
2020-12-30 10:15:00,91.34,91.45,91.19,91.42,547108.0,91.34,91.45,91.19,91.42,547108.0
2020-12-30 10:20:00,91.42,91.68,91.3,91.58,334181.0,91.42,91.68,91.3,91.58,334181.0
2020-12-30 10:25:00,91.58,91.62,91.41,91.54,283020.0,91.58,91.62,91.41,91.54,283020.0
2020-12-30 10:30:00,91.57,91.63,91.14,91.33,379125.0,91.57,91.63,91.14,91.33,379125.0
2020-12-30 10:35:00,91.33,91.35,90.73,90.77,433078.0,91.33,91.35,90.73,90.77,433078.0
2020-12-30 10:40:00,90.77,90.99,90.75,90.99,249457.0,90.77,90.99,90.75,90.99,249457.0
2020-12-30 10:45:00,91.0,91.24,90.98,91.17,294105.0,91.0,91.24,90.98,91.17,294105.0
2020-12-30 10:50:00,91.17,91.36,91.13,91.32,252084.0,91.17,91.36,91.13,91.32,252084.0
2020-12-30 10:55:00,91.32,91.42,91.15,91.23,232712.0,91.32,91.42,91.15,91.23,232712.0
2020-12-30 11:00:00,91.23,91.3,91.11,91.19,184935.0,91.23,91.3,91.11,91.19,184935.0
2020-12-30 11:05:00,91.19,91.9,91.18,91.79,569272.0,91.19,91.9,91.18,91.79,569272.0
2020-12-30 11:10:00,91.8,91.8,91.63,91.71,394342.0,91.8,91.8,91.63,91.71,394342.0
2020-12-30 11:15:00,91.7,91.79,91.55,91.6,259339.0,91.7,91.79,91.55,91.6,259339.0
2020-12-30 11:20:00,91.6,91.69,91.48,91.69,277878.0,91.6,91.69,91.48,91.69,277878.0
2020-12-30 11:25:00,91.69,91.8,91.68,91.72,226487.0,91.69,91.8,91.68,91.72,226487.0
2020-12-30 11:30:00,91.74,91.82,91.62,91.75,265599.0,91.74,91.82,91.62,91.75,265599.0
2020-12-30 11:35:00,91.76,91.92,91.71,91.71,268953.0,91.76,91.92,91.71,91.71,268953.0
2020-12-30 11:40:00,91.72,91.75,91.57,91.59,211552.0,91.72,91.75,91.57,91.59,211552.0
2020-12-30 11:45:00,91.61,91.69,91.51,91.66,162851.0,91.61,91.69,91.51,91.66,162851.0
2020-12-30 11:50:00,91.68,91.83,91.6,91.83,197106.0,91.68,91.83,91.6,91.83,197106.0
2020-12-30 11:55:00,91.83,92.02,91.82,91.97,391298.0,91.83,92.02,91.82,91.97,391298.0
2020-12-30 12:00:00,91.98,92.13,91.94,92.11,406432.0,91.98,92.13,91.94,92.11,406432.0
2020-12-30 12:05:00,92.11,92.14,91.93,91.96,197314.0,92.11,92.14,91.93,91.96,197314.0
2020-12-30 12:10:00,91.95,91.99,91.87,91.89,141761.0,91.95,91.99,91.87,91.89,141761.0
2020-12-30 12:15:00,91.88,91.99,91.86,91.9,143412.0,91.88,91.99,91.86,91.9,143412.0
2020-12-30 12:20:00,91.92,91.98,91.81,91.86,138355.0,91.92,91.98,91.81,91.86,138355.0
2020-12-30 12:25:00,91.86,92.02,91.83,91.98,195100.0,91.86,92.02,91.83,91.98,195100.0
2020-12-30 12:30:00,91.98,92.06,91.89,92.01,172896.0,91.98,92.06,91.89,92.01,172896.0
2020-12-30 12:35:00,92.02,92.17,92.01,92.09,223913.0,92.02,92.17,92.01,92.09,223913.0
2020-12-30 12:40:00,92.08,92.18,91.96,92.05,177871.0,92.08,92.18,91.96,92.05,177871.0
2020-12-30 12:45:00,92.04,92.17,92.0,92.1,151522.0,92.04,92.17,92.0,92.1,151522.0
2020-12-30 12:50:00,92.11,92.18,91.96,92.14,162510.0,92.11,92.18,91.96,92.14,162510.0
2020-12-30 12:55:00,92.14,92.27,92.12,92.16,267828.0,92.14,92.27,92.12,92.16,267828.0
2020-12-30 13:00:00,92.17,92.23,92.07,92.12,136879.0,92.17,92.23,92.07,92.12,136879.0
2020-12-30 13:05:00,92.11,92.12,91.86,91.9,162440.0,92.11,92.12,91.86,91.9,162440.0
2020-12-30 13:10:00,91.89,91.95,91.85,91.92,106632.0,91.89,91.95,91.85,91.92,106632.0
2020-12-30 13:15:00,91.92,92.03,91.9,92.02,127598.0,91.92,92.03,91.9,92.02,127598.0
2020-12-30 13:20:00,92.02,92.09,91.95,92.05,172533.0,92.02,92.09,91.95,92.05,172533.0
2020-12-30 13:25:00,92.06,92.07,91.95,91.98,141094.0,92.06,92.07,91.95,91.98,141094.0
2020-12-30 13:30:00,91.97,92.07,91.89,92.06,167795.0,91.97,92.07,91.89,92.06,167795.0
2020-12-30 13:35:00,92.06,92.15,91.98,92.06,143525.0,92.06,92.15,91.98,92.06,143525.0
2020-12-30 13:40:00,92.08,92.18,92.03,92.14,130237.0,92.08,92.18,92.03,92.14,130237.0
2020-12-30 13:45:00,92.14,92.16,92.08,92.11,129295.0,92.14,92.16,92.08,92.11,129295.0
2020-12-30 13:50:00,92.11,92.2,92.08,92.11,152428.0,92.11,92.2,92.08,92.11,152428.0
2020-12-30 13:55:00,92.11,92.36,92.06,92.3,316453.0,92.11,92.36,92.06,92.3,316453.0
2020-12-30 14:00:00,92.29,92.44,92.28,92.4,403785.0,92.29,92.44,92.28,92.4,403785.0
2020-12-30 14:05:00,92.39,92.44,92.31,92.42,175400.0,92.39,92.44,92.31,92.42,175400.0
2020-12-30 14:10:00,92.41,92.49,92.27,92.48,258840.0,92.41,92.49,92.27,92.48,258840.0
2020-12-30 14:15:00,92.48,92.6,92.41,92.59,404314.0,92.48,92.6,92.41,92.59,404314.0
2020-12-30 14:20:00,92.59,92.73,92.57,92.68,283509.0,92.59,92.73,92.57,92.68,283509.0
2020-12-30 14:25:00,92.68,92.85,92.62,92.84,404129.0,92.68,92.85,92.62,92.84,404129.0
2020-12-30 14:30:00,92.84,92.85,92.53,92.57,303134.0,92.84,92.85,92.53,92.57,303134.0
2020-12-30 14:35:00,92.57,92.68,92.57,92.65,174634.0,92.57,92.68,92.57,92.65,174634.0
2020-12-30 14:40:00,92.65,92.65,92.53,92.55,140218.0,92.65,92.65,92.53,92.55,140218.0
2020-12-30 14:45:00,92.55,92.55,92.35,92.42,172304.0,92.55,92.55,92.35,92.42,172304.0
2020-12-30 14:50:00,92.43,92.43,92.31,92.36,201894.0,92.43,92.43,92.31,92.36,201894.0
2020-12-30 14:55:00,92.37,92.42,92.26,92.42,222216.0,92.37,92.42,92.26,92.42,222216.0
2020-12-30 15:00:00,92.41,92.41,92.15,92.21,210637.0,92.41,92.41,92.15,92.21,210637.0
2020-12-30 15:05:00,92.22,92.32,92.16,92.26,202114.0,92.22,92.32,92.16,92.26,202114.0
2020-12-30 15:10:00,92.26,92.29,92.14,92.26,183812.0,92.26,92.29,92.14,92.26,183812.0
2020-12-30 15:15:00,92.27,92.3,92.15,92.18,166780.0,92.27,92.3,92.15,92.18,166780.0
2020-12-30 15:20:00,92.17,92.35,92.15,92.34,229020.0,92.17,92.35,92.15,92.34,229020.0
2020-12-30 15:25:00,92.35,92.4,92.32,92.36,195653.0,92.35,92.4,92.32,92.36,195653.0
2020-12-30 15:30:00,92.36,92.37,92.27,92.34,214952.0,92.36,92.37,92.27,92.34,214952.0
2020-12-30 15:35:00,92.34,92.4,92.26,92.39,163983.0,92.34,92.4,92.26,92.39,163983.0
2020-12-30 15:40:00,92.39,92.41,92.26,92.3,148967.0,92.39,92.41,92.26,92.3,148967.0
2020-12-30 15:45:00,92.3,92.31,92.21,92.25,192816.0,92.3,92.31,92.21,92.25,192816.0
2020-12-30 15:50:00,92.26,92.48,92.26,92.41,457771.0,92.26,92.48,92.26,92.41,457771.0
2020-12-30 15:55:00,92.41,92.46,92.24,92.27,736116.0,92.41,92.46,92.24,92.27,736116.0
2020-12-31 09:30:00,92.08,92.3,91.43,91.68,888663.0,92.08,92.3,91.43,91.68,888663.0
2020-12-31 09:35:00,91.69,91.72,91.17,91.34,832105.0,91.69,91.72,91.17,91.34,832105.0
2020-12-31 09:40:00,91.35,91.39,90.88,91.03,859870.0,91.35,91.39,90.88,91.03,859870.0
2020-12-31 09:45:00,91.03,91.3,90.87,91.05,796506.0,91.03,91.3,90.87,91.05,796506.0
2020-12-31 09:50:00,91.05,91.2,90.91,91.11,484448.0,91.05,91.2,90.91,91.11,484448.0
2020-12-31 09:55:00,91.1,91.3,91.03,91.26,335761.0,91.1,91.3,91.03,91.26,335761.0
2020-12-31 10:00:00,91.26,91.56,91.25,91.54,548926.0,91.26,91.56,91.25,91.54,548926.0
2020-12-31 10:05:00,91.53,91.77,91.46,91.6,550138.0,91.53,91.77,91.46,91.6,550138.0
2020-12-31 10:10:00,91.6,91.64,91.17,91.24,426734.0,91.6,91.64,91.17,91.24,426734.0
2020-12-31 10:15:00,91.25,91.6,91.18,91.47,393149.0,91.25,91.6,91.18,91.47,393149.0
2020-12-31 10:20:00,91.47,91.6,91.32,91.42,361578.0,91.47,91.6,91.32,91.42,361578.0
2020-12-31 10:25:00,91.4,91.75,91.36,91.73,302893.0,91.4,91.75,91.36,91.73,302893.0
2020-12-31 10:30:00,91.72,91.83,91.46,91.6,293167.0,91.72,91.83,91.46,91.6,293167.0
2020-12-31 10:35:00,91.6,91.75,91.48,91.71,162385.0,91.6,91.75,91.48,91.71,162385.0
2020-12-31 10:40:00,91.72,91.98,91.71,91.96,494616.0,91.72,91.98,91.71,91.96,494616.0
2020-12-31 10:45:00,91.98,92.23,91.94,91.95,425969.0,91.98,92.23,91.94,91.95,425969.0
2020-12-31 10:50:00,91.94,92.24,91.88,92.21,311992.0,91.94,92.24,91.88,92.21,311992.0
2020-12-31 10:55:00,92.2,92.23,91.97,92.02,180042.0,92.2,92.23,91.97,92.02,180042.0
2020-12-31 11:00:00,92.02,92.05,91.8,91.83,248918.0,92.02,92.05,91.8,91.83,248918.0
2020-12-31 11:05:00,91.82,91.83,91.67,91.68,170131.0,91.82,91.83,91.67,91.68,170131.0
2020-12-31 11:10:00,91.67,91.73,91.5,91.57,262163.0,91.67,91.73,91.5,91.57,262163.0
2020-12-31 11:15:00,91.57,91.72,91.56,91.58,381973.0,91.57,91.72,91.56,91.58,381973.0
2020-12-31 11:20:00,91.59,91.87,91.51,91.8,369597.0,91.59,91.87,91.51,91.8,369597.0
2020-12-31 11:25:00,91.81,91.93,91.78,91.87,191896.0,91.81,91.93,91.78,91.87,191896.0
2020-12-31 11:30:00,91.88,91.97,91.75,91.88,245681.0,91.88,91.97,91.75,91.88,245681.0
2020-12-31 11:35:00,91.87,91.87,91.52,91.57,245877.0,91.87,91.87,91.52,91.57,245877.0
2020-12-31 11:40:00,91.6,91.64,91.34,91.45,256332.0,91.6,91.64,91.34,91.45,256332.0
2020-12-31 11:45:00,91.47,91.48,91.24,91.39,262676.0,91.47,91.48,91.24,91.39,262676.0
2020-12-31 11:50:00,91.38,91.38,91.17,91.23,217891.0,91.38,91.38,91.17,91.23,217891.0
2020-12-31 11:55:00,91.23,91.23,90.92,90.98,386658.0,91.23,91.23,90.92,90.98,386658.0
2020-12-31 12:00:00,90.99,91.15,90.92,91.1,302620.0,90.99,91.15,90.92,91.1,302620.0
2020-12-31 12:05:00,91.09,91.25,91.06,91.17,216021.0,91.09,91.25,91.06,91.17,216021.0
2020-12-31 12:10:00,91.16,91.25,91.05,91.13,173974.0,91.16,91.25,91.05,91.13,173974.0
2020-12-31 12:15:00,91.13,91.33,91.08,91.24,220754.0,91.13,91.33,91.08,91.24,220754.0
2020-12-31 12:20:00,91.23,91.37,91.18,91.34,140323.0,91.23,91.37,91.18,91.34,140323.0
2020-12-31 12:25:00,91.34,91.41,91.28,91.36,154992.0,91.34,91.41,91.28,91.36,154992.0
2020-12-31 12:30:00,91.38,91.44,91.21,91.24,186350.0,91.38,91.44,91.21,91.24,186350.0
2020-12-31 12:35:00,91.25,91.33,91.12,91.16,211272.0,91.25,91.33,91.12,91.16,211272.0
2020-12-31 12:40:00,91.16,91.26,91.12,91.23,101763.0,91.16,91.26,91.12,91.23,101763.0
2020-12-31 12:45:00,91.23,91.35,91.23,91.32,121387.0,91.23,91.35,91.23,91.32,121387.0
2020-12-31 12:50:00,91.31,91.36,91.25,91.31,103494.0,91.31,91.36,91.25,91.31,103494.0
2020-12-31 12:55:00,91.31,91.41,91.24,91.41,170256.0,91.31,91.41,91.24,91.41,170256.0
2020-12-31 13:00:00,91.42,91.43,91.19,91.22,125981.0,91.42,91.43,91.19,91.22,125981.0
2020-12-31 13:05:00,91.23,91.26,91.03,91.07,176347.0,91.23,91.26,91.03,91.07,176347.0
2020-12-31 13:10:00,91.08,91.11,90.96,91.07,167175.0,91.08,91.11,90.96,91.07,167175.0
2020-12-31 13:15:00,91.06,91.13,91.01,91.09,113838.0,91.06,91.13,91.01,91.09,113838.0
2020-12-31 13:20:00,91.09,91.09,90.94,90.98,139927.0,91.09,91.09,90.94,90.98,139927.0
2020-12-31 13:25:00,90.98,91.12,90.98,91.04,133768.0,90.98,91.12,90.98,91.04,133768.0
2020-12-31 13:30:00,91.04,91.17,91.0,91.16,126376.0,91.04,91.17,91.0,91.16,126376.0
2020-12-31 13:35:00,91.16,91.22,91.05,91.08,149720.0,91.16,91.22,91.05,91.08,149720.0
2020-12-31 13:40:00,91.08,91.13,90.98,91.01,152735.0,91.08,91.13,90.98,91.01,152735.0
2020-12-31 13:45:00,91.01,91.05,90.96,90.98,98181.0,91.01,91.05,90.96,90.98,98181.0
2020-12-31 13:50:00,90.98,91.11,90.98,91.1,136388.0,90.98,91.11,90.98,91.1,136388.0
2020-12-31 13:55:00,91.11,91.16,91.0,91.03,138481.0,91.11,91.16,91.0,91.03,138481.0
2020-12-31 14:00:00,91.02,91.06,90.93,90.96,144182.0,91.02,91.06,90.93,90.96,144182.0
2020-12-31 14:05:00,90.97,91.12,90.97,91.11,136819.0,90.97,91.12,90.97,91.11,136819.0
2020-12-31 14:10:00,91.11,91.21,91.05,91.13,209983.0,91.11,91.21,91.05,91.13,209983.0
2020-12-31 14:15:00,91.13,91.3,91.11,91.29,245183.0,91.13,91.3,91.11,91.29,245183.0
2020-12-31 14:20:00,91.3,91.4,91.22,91.4,226319.0,91.3,91.4,91.22,91.4,226319.0
2020-12-31 14:25:00,91.4,91.43,91.33,91.38,169169.0,91.4,91.43,91.33,91.38,169169.0
2020-12-31 14:30:00,91.39,91.55,91.38,91.49,231769.0,91.39,91.55,91.38,91.49,231769.0
2020-12-31 14:35:00,91.49,91.54,91.42,91.53,180802.0,91.49,91.54,91.42,91.53,180802.0
2020-12-31 14:40:00,91.51,91.61,91.47,91.49,176786.0,91.51,91.61,91.47,91.49,176786.0
2020-12-31 14:45:00,91.5,91.57,91.46,91.56,126618.0,91.5,91.57,91.46,91.56,126618.0
2020-12-31 14:50:00,91.55,91.56,91.42,91.5,127016.0,91.55,91.56,91.42,91.5,127016.0
2020-12-31 14:55:00,91.5,91.57,91.42,91.43,128983.0,91.5,91.57,91.42,91.43,128983.0
2020-12-31 15:00:00,91.44,91.53,91.37,91.46,146754.0,91.44,91.53,91.37,91.46,146754.0
2020-12-31 15:05:00,91.46,91.67,91.46,91.61,252906.0,91.46,91.67,91.46,91.61,252906.0
2020-12-31 15:10:00,91.61,91.73,91.61,91.65,211187.0,91.61,91.73,91.61,91.65,211187.0
2020-12-31 15:15:00,91.66,91.69,91.51,91.55,160908.0,91.66,91.69,91.51,91.55,160908.0
2020-12-31 15:20:00,91.56,91.59,91.47,91.48,104307.0,91.56,91.59,91.47,91.48,104307.0
2020-12-31 15:25:00,91.48,91.57,91.35,91.38,168914.0,91.48,91.57,91.35,91.38,168914.0
2020-12-31 15:30:00,91.38,91.41,91.26,91.29,206369.0,91.38,91.41,91.26,91.29,206369.0
2020-12-31 15:35:00,91.3,91.39,91.27,91.37,165387.0,91.3,91.39,91.27,91.37,165387.0
2020-12-31 15:40:00,91.37,91.55,91.32,91.4,259033.0,91.37,91.55,91.32,91.4,259033.0
2020-12-31 15:45:00,91.41,91.49,91.21,91.33,275650.0,91.41,91.49,91.21,91.33,275650.0
2020-12-31 15:50:00,91.34,91.6,91.33,91.6,591536.0,91.34,91.6,91.33,91.6,591536.0
2020-12-31 15:55:00,91.59,91.91,91.56,91.72,791165.0,91.59,91.91,91.56,91.72,791165.0
2021-01-04 09:30:00,92.12,92.46,91.6,92.12,1445532.0,92.12,92.46,91.6,92.12,1445532.0
2021-01-04 09:35:00,92.13,92.29,91.39,91.61,1024421.0,92.13,92.29,91.39,91.61,1024421.0
2021-01-04 09:40:00,91.62,93.05,91.47,93.02,1228688.0,91.62,93.05,91.47,93.02,1228688.0
2021-01-04 09:45:00,93.02,94.25,93.0,94.24,2061788.0,93.02,94.25,93.0,94.24,2061788.0
2021-01-04 09:50:00,94.22,95.18,94.09,94.96,2302094.0,94.22,95.18,94.09,94.96,2302094.0
2021-01-04 09:55:00,94.95,95.22,94.49,94.56,1527578.0,94.95,95.22,94.49,94.56,1527578.0
2021-01-04 10:00:00,94.57,94.99,94.55,94.71,872472.0,94.57,94.99,94.55,94.71,872472.0
2021-01-04 10:05:00,94.7,95.27,94.7,94.88,1055886.0,94.7,95.27,94.7,94.88,1055886.0
2021-01-04 10:10:00,94.88,95.17,94.64,95.09,909675.0,94.88,95.17,94.64,95.09,909675.0
2021-01-04 10:15:00,95.09,95.42,94.96,95.34,981448.0,95.09,95.42,94.96,95.34,981448.0
2021-01-04 10:20:00,95.34,95.87,95.24,95.7,965374.0,95.34,95.87,95.24,95.7,965374.0
2021-01-04 10:25:00,95.69,96.06,95.61,95.88,959132.0,95.69,96.06,95.61,95.88,959132.0
2021-01-04 10:30:00,95.89,95.95,95.24,95.31,860474.0,95.89,95.95,95.24,95.31,860474.0
2021-01-04 10:35:00,95.29,95.7,95.27,95.68,582125.0,95.29,95.7,95.27,95.68,582125.0
2021-01-04 10:40:00,95.68,95.79,95.47,95.54,558662.0,95.68,95.79,95.47,95.54,558662.0
2021-01-04 10:45:00,95.55,95.58,95.03,95.19,724697.0,95.55,95.58,95.03,95.19,724697.0
2021-01-04 10:50:00,95.19,95.26,94.76,94.81,677936.0,95.19,95.26,94.76,94.81,677936.0
2021-01-04 10:55:00,94.82,94.95,93.98,94.0,1115723.0,94.82,94.95,93.98,94.0,1115723.0
2021-01-04 11:00:00,94.0,94.27,93.65,93.79,811408.0,94.0,94.27,93.65,93.79,811408.0
2021-01-04 11:05:00,93.78,93.98,93.32,93.43,821962.0,93.78,93.98,93.32,93.43,821962.0
2021-01-04 11:10:00,93.41,93.8,93.23,93.61,720349.0,93.41,93.8,93.23,93.61,720349.0
2021-01-04 11:15:00,93.61,93.69,93.17,93.41,606283.0,93.61,93.69,93.17,93.41,606283.0
2021-01-04 11:20:00,93.4,93.45,93.06,93.17,518879.0,93.4,93.45,93.06,93.17,518879.0
2021-01-04 11:25:00,93.18,93.32,92.93,93.18,636538.0,93.18,93.32,92.93,93.18,636538.0
2021-01-04 11:30:00,93.18,93.5,93.15,93.48,477571.0,93.18,93.5,93.15,93.48,477571.0
2021-01-04 11:35:00,93.48,93.54,93.12,93.32,315491.0,93.48,93.54,93.12,93.32,315491.0
2021-01-04 11:40:00,93.31,93.31,93.13,93.2,255096.0,93.31,93.31,93.13,93.2,255096.0
2021-01-04 11:45:00,93.2,93.32,93.15,93.22,234660.0,93.2,93.32,93.15,93.22,234660.0
2021-01-04 11:50:00,93.2,93.24,92.67,92.68,432880.0,93.2,93.24,92.67,92.68,432880.0
2021-01-04 11:55:00,92.67,92.8,92.21,92.24,495007.0,92.67,92.8,92.21,92.24,495007.0
2021-01-04 12:00:00,92.23,92.43,91.89,91.94,574660.0,92.23,92.43,91.89,91.94,574660.0
2021-01-04 12:05:00,91.93,92.09,91.45,91.61,1431493.0,91.93,92.09,91.45,91.61,1431493.0
2021-01-04 12:10:00,91.63,91.74,91.06,91.07,882068.0,91.63,91.74,91.06,91.07,882068.0
2021-01-04 12:15:00,91.07,91.5,90.91,91.45,761258.0,91.07,91.5,90.91,91.45,761258.0
2021-01-04 12:20:00,91.44,91.78,91.23,91.73,558985.0,91.44,91.78,91.23,91.73,558985.0
2021-01-04 12:25:00,91.72,91.77,91.23,91.35,732471.0,91.72,91.77,91.23,91.35,732471.0
2021-01-04 12:30:00,91.31,91.6,91.11,91.57,369733.0,91.31,91.6,91.11,91.57,369733.0
2021-01-04 12:35:00,91.58,91.62,91.14,91.25,303378.0,91.58,91.62,91.14,91.25,303378.0
2021-01-04 12:40:00,91.24,91.27,90.98,91.15,375980.0,91.24,91.27,90.98,91.15,375980.0
2021-01-04 12:45:00,91.14,91.17,90.94,91.05,292422.0,91.14,91.17,90.94,91.05,292422.0
2021-01-04 12:50:00,91.05,91.55,90.93,91.54,415713.0,91.05,91.55,90.93,91.54,415713.0
2021-01-04 12:55:00,91.56,91.87,91.54,91.81,739153.0,91.56,91.87,91.54,91.81,739153.0
2021-01-04 13:00:00,91.81,91.89,91.55,91.72,378214.0,91.81,91.89,91.55,91.72,378214.0
2021-01-04 13:05:00,91.72,91.78,91.59,91.63,248044.0,91.72,91.78,91.59,91.63,248044.0
2021-01-04 13:10:00,91.65,91.85,91.57,91.73,369517.0,91.65,91.85,91.57,91.73,369517.0
2021-01-04 13:15:00,91.75,91.9,91.7,91.72,276577.0,91.75,91.9,91.7,91.72,276577.0
2021-01-04 13:20:00,91.71,91.8,91.68,91.78,156207.0,91.71,91.8,91.68,91.78,156207.0
2021-01-04 13:25:00,91.78,91.99,91.78,91.87,361027.0,91.78,91.99,91.78,91.87,361027.0
2021-01-04 13:30:00,91.85,91.89,91.62,91.63,359640.0,91.85,91.89,91.62,91.63,359640.0
2021-01-04 13:35:00,91.64,92.01,91.62,91.96,228990.0,91.64,92.01,91.62,91.96,228990.0
2021-01-04 13:40:00,91.98,92.1,91.78,91.82,334472.0,91.98,92.1,91.78,91.82,334472.0
2021-01-04 13:45:00,91.82,92.05,91.81,92.04,212567.0,91.82,92.05,91.81,92.04,212567.0
2021-01-04 13:50:00,92.04,92.12,91.9,92.02,393283.0,92.04,92.12,91.9,92.02,393283.0
2021-01-04 13:55:00,92.01,92.15,91.95,92.11,283128.0,92.01,92.15,91.95,92.11,283128.0
2021-01-04 14:00:00,92.12,92.22,92.0,92.12,324660.0,92.12,92.22,92.0,92.12,324660.0
2021-01-04 14:05:00,92.12,92.12,91.69,91.77,303847.0,92.12,92.12,91.69,91.77,303847.0
2021-01-04 14:10:00,91.78,92.05,91.65,92.01,279348.0,91.78,92.05,91.65,92.01,279348.0
2021-01-04 14:15:00,92.01,92.11,91.9,92.06,200094.0,92.01,92.11,91.9,92.06,200094.0
2021-01-04 14:20:00,92.05,92.08,91.92,92.02,178252.0,92.05,92.08,91.92,92.02,178252.0
2021-01-04 14:25:00,92.02,92.03,91.79,91.93,218784.0,92.02,92.03,91.79,91.93,218784.0
2021-01-04 14:30:00,91.92,92.11,91.86,91.95,266145.0,91.92,92.11,91.86,91.95,266145.0
2021-01-04 14:35:00,91.94,92.07,91.86,91.91,181484.0,91.94,92.07,91.86,91.91,181484.0
2021-01-04 14:40:00,91.9,91.9,91.65,91.71,192366.0,91.9,91.9,91.65,91.71,192366.0
2021-01-04 14:45:00,91.7,91.8,91.45,91.5,352745.0,91.7,91.8,91.45,91.5,352745.0
2021-01-04 14:50:00,91.5,91.55,91.4,91.42,177660.0,91.5,91.55,91.4,91.42,177660.0
2021-01-04 14:55:00,91.43,91.93,91.42,91.83,378995.0,91.43,91.93,91.42,91.83,378995.0
2021-01-04 15:00:00,91.83,91.91,91.64,91.7,424860.0,91.83,91.91,91.64,91.7,424860.0
2021-01-04 15:05:00,91.7,91.97,91.7,91.77,283087.0,91.7,91.97,91.7,91.77,283087.0
2021-01-04 15:10:00,91.78,92.03,91.77,92.03,240829.0,91.78,92.03,91.77,92.03,240829.0
2021-01-04 15:15:00,92.04,92.04,91.71,91.75,206307.0,92.04,92.04,91.71,91.75,206307.0
2021-01-04 15:20:00,91.75,91.81,91.61,91.67,216712.0,91.75,91.81,91.61,91.67,216712.0
2021-01-04 15:25:00,91.66,91.78,91.59,91.78,181203.0,91.66,91.78,91.59,91.78,181203.0
2021-01-04 15:30:00,91.78,91.88,91.58,91.85,320589.0,91.78,91.88,91.58,91.85,320589.0
2021-01-04 15:35:00,91.85,92.02,91.82,91.94,300860.0,91.85,92.02,91.82,91.94,300860.0
2021-01-04 15:40:00,91.96,92.05,91.85,92.01,307647.0,91.96,92.05,91.85,92.01,307647.0
2021-01-04 15:45:00,92.01,92.11,91.97,92.07,425710.0,92.01,92.11,91.97,92.07,425710.0
2021-01-04 15:50:00,92.08,92.28,92.03,92.18,771435.0,92.08,92.28,92.03,92.18,771435.0
2021-01-04 15:55:00,92.19,92.32,92.13,92.28,1003368.0,92.19,92.32,92.13,92.28,1003368.0
2021-01-05 09:30:00,92.19,92.34,91.41,92.3,1222885.0,92.19,92.34,91.41,92.3,1222885.0
2021-01-05 09:35:00,92.29,92.72,92.23,92.72,950005.0,92.29,92.72,92.23,92.72,950005.0
2021-01-05 09:40:00,92.72,93.21,92.58,92.75,894936.0,92.72,93.21,92.58,92.75,894936.0
2021-01-05 09:45:00,92.74,92.92,92.33,92.48,760544.0,92.74,92.92,92.33,92.48,760544.0
2021-01-05 09:50:00,92.49,93.03,92.46,92.82,765363.0,92.49,93.03,92.46,92.82,765363.0
2021-01-05 09:55:00,92.83,92.88,92.25,92.37,771506.0,92.83,92.88,92.25,92.37,771506.0
2021-01-05 10:00:00,92.38,92.51,91.63,92.47,992450.0,92.38,92.51,91.63,92.47,992450.0
2021-01-05 10:05:00,92.46,92.86,92.37,92.67,835517.0,92.46,92.86,92.37,92.67,835517.0
2021-01-05 10:10:00,92.67,92.73,92.27,92.31,508004.0,92.67,92.73,92.27,92.31,508004.0
2021-01-05 10:15:00,92.31,92.76,92.14,92.21,502786.0,92.31,92.76,92.14,92.21,502786.0
2021-01-05 10:20:00,92.22,92.34,92.04,92.22,413872.0,92.22,92.34,92.04,92.22,413872.0
2021-01-05 10:25:00,92.22,92.59,92.16,92.55,384769.0,92.22,92.59,92.16,92.55,384769.0
2021-01-05 10:30:00,92.55,92.68,92.11,92.19,485405.0,92.55,92.68,92.11,92.19,485405.0
2021-01-05 10:35:00,92.2,92.48,92.2,92.38,307689.0,92.2,92.48,92.2,92.38,307689.0
2021-01-05 10:40:00,92.4,92.58,92.11,92.21,316070.0,92.4,92.58,92.11,92.21,316070.0
2021-01-05 10:45:00,92.21,92.44,92.04,92.37,537568.0,92.21,92.44,92.04,92.37,537568.0
2021-01-05 10:50:00,92.37,92.72,92.12,92.67,447999.0,92.37,92.72,92.12,92.67,447999.0
2021-01-05 10:55:00,92.68,92.69,92.18,92.25,455278.0,92.68,92.69,92.18,92.25,455278.0
2021-01-05 11:00:00,92.25,92.42,92.19,92.4,386974.0,92.25,92.42,92.19,92.4,386974.0
2021-01-05 11:05:00,92.4,92.56,92.11,92.32,371632.0,92.4,92.56,92.11,92.32,371632.0
2021-01-05 11:10:00,92.31,92.52,92.22,92.4,298845.0,92.31,92.52,92.22,92.4,298845.0
2021-01-05 11:15:00,92.41,92.41,91.69,91.88,633046.0,92.41,92.41,91.69,91.88,633046.0
2021-01-05 11:20:00,91.89,91.89,91.67,91.73,323873.0,91.89,91.89,91.67,91.73,323873.0
2021-01-05 11:25:00,91.72,92.1,91.62,92.08,496081.0,91.72,92.1,91.62,92.08,496081.0
2021-01-05 11:30:00,92.08,92.27,92.05,92.09,376983.0,92.08,92.27,92.05,92.09,376983.0
2021-01-05 11:35:00,92.1,92.15,91.87,91.97,394153.0,92.1,92.15,91.87,91.97,394153.0
2021-01-05 11:40:00,91.98,92.09,91.81,91.9,275981.0,91.98,92.09,91.81,91.9,275981.0
2021-01-05 11:45:00,91.89,92.07,91.83,92.02,243231.0,91.89,92.07,91.83,92.02,243231.0
2021-01-05 11:50:00,92.02,92.14,91.91,92.05,217091.0,92.02,92.14,91.91,92.05,217091.0
2021-01-05 11:55:00,92.05,92.12,91.96,92.05,203817.0,92.05,92.12,91.96,92.05,203817.0
2021-01-05 12:00:00,92.04,92.14,91.93,91.99,228039.0,92.04,92.14,91.93,91.99,228039.0
2021-01-05 12:05:00,92.0,92.11,91.84,92.0,277708.0,92.0,92.11,91.84,92.0,277708.0
2021-01-05 12:10:00,92.0,92.19,91.83,91.88,281686.0,92.0,92.19,91.83,91.88,281686.0
2021-01-05 12:15:00,91.9,91.93,91.76,91.85,242398.0,91.9,91.93,91.76,91.85,242398.0
2021-01-05 12:20:00,91.84,91.87,91.65,91.74,290145.0,91.84,91.87,91.65,91.74,290145.0
2021-01-05 12:25:00,91.74,91.77,91.63,91.72,250454.0,91.74,91.77,91.63,91.72,250454.0
2021-01-05 12:30:00,91.71,91.84,91.63,91.83,254686.0,91.71,91.84,91.63,91.83,254686.0
2021-01-05 12:35:00,91.81,91.86,91.71,91.84,285851.0,91.81,91.86,91.71,91.84,285851.0
2021-01-05 12:40:00,91.84,91.85,91.59,91.62,337046.0,91.84,91.85,91.59,91.62,337046.0
2021-01-05 12:45:00,91.61,91.69,91.57,91.59,215576.0,91.61,91.69,91.57,91.59,215576.0
2021-01-05 12:50:00,91.59,91.71,91.55,91.67,194769.0,91.59,91.71,91.55,91.67,194769.0
2021-01-05 12:55:00,91.67,91.97,91.67,91.94,291194.0,91.67,91.97,91.67,91.94,291194.0
2021-01-05 13:00:00,91.95,92.14,91.94,92.06,293572.0,91.95,92.14,91.94,92.06,293572.0
2021-01-05 13:05:00,92.04,92.28,92.02,92.2,225336.0,92.04,92.28,92.02,92.2,225336.0
2021-01-05 13:10:00,92.2,92.36,92.14,92.35,277345.0,92.2,92.36,92.14,92.35,277345.0
2021-01-05 13:15:00,92.35,92.43,92.27,92.4,428620.0,92.35,92.43,92.27,92.4,428620.0
2021-01-05 13:20:00,92.4,92.41,92.28,92.34,294752.0,92.4,92.41,92.28,92.34,294752.0
2021-01-05 13:25:00,92.34,92.42,92.22,92.28,327726.0,92.34,92.42,92.22,92.28,327726.0
2021-01-05 13:30:00,92.28,92.43,92.26,92.29,245533.0,92.28,92.43,92.26,92.29,245533.0
2021-01-05 13:35:00,92.28,92.38,92.25,92.32,205061.0,92.28,92.38,92.25,92.32,205061.0
2021-01-05 13:40:00,92.33,92.39,92.3,92.36,124882.0,92.33,92.39,92.3,92.36,124882.0
2021-01-05 13:45:00,92.36,92.48,92.14,92.18,366452.0,92.36,92.48,92.14,92.18,366452.0
2021-01-05 13:50:00,92.18,92.29,92.17,92.21,189927.0,92.18,92.29,92.17,92.21,189927.0
2021-01-05 13:55:00,92.21,92.32,92.21,92.26,111647.0,92.21,92.32,92.21,92.26,111647.0
2021-01-05 14:00:00,92.26,92.38,92.24,92.32,195954.0,92.26,92.38,92.24,92.32,195954.0
2021-01-05 14:05:00,92.32,92.34,92.17,92.22,175464.0,92.32,92.34,92.17,92.22,175464.0
2021-01-05 14:10:00,92.22,92.22,92.02,92.05,257740.0,92.22,92.22,92.02,92.05,257740.0
2021-01-05 14:15:00,92.06,92.13,92.01,92.13,177529.0,92.06,92.13,92.01,92.13,177529.0
2021-01-05 14:20:00,92.12,92.14,92.02,92.09,150263.0,92.12,92.14,92.02,92.09,150263.0
2021-01-05 14:25:00,92.1,92.14,92.06,92.09,132365.0,92.1,92.14,92.06,92.09,132365.0
2021-01-05 14:30:00,92.1,92.26,92.1,92.15,234422.0,92.1,92.26,92.1,92.15,234422.0
2021-01-05 14:35:00,92.15,92.26,92.11,92.22,189355.0,92.15,92.26,92.11,92.22,189355.0
2021-01-05 14:40:00,92.23,92.31,92.2,92.26,162261.0,92.23,92.31,92.2,92.26,162261.0
2021-01-05 14:45:00,92.26,92.29,92.13,92.14,180197.0,92.26,92.29,92.13,92.14,180197.0
2021-01-05 14:50:00,92.15,92.19,91.95,92.01,309754.0,92.15,92.19,91.95,92.01,309754.0
2021-01-05 14:55:00,92.02,92.06,91.94,92.02,217052.0,92.02,92.06,91.94,92.02,217052.0
2021-01-05 15:00:00,92.03,92.1,91.91,91.94,312856.0,92.03,92.1,91.91,91.94,312856.0
2021-01-05 15:05:00,91.95,92.05,91.9,92.02,229848.0,91.95,92.05,91.9,92.02,229848.0
2021-01-05 15:10:00,92.02,92.15,91.97,92.09,202105.0,92.02,92.15,91.97,92.09,202105.0
2021-01-05 15:15:00,92.09,92.21,92.08,92.19,203305.0,92.09,92.21,92.08,92.19,203305.0
2021-01-05 15:20:00,92.2,92.23,91.97,92.12,262793.0,92.2,92.23,91.97,92.12,262793.0
2021-01-05 15:25:00,92.13,92.22,92.11,92.16,215233.0,92.13,92.22,92.11,92.16,215233.0
2021-01-05 15:30:00,92.15,92.28,92.14,92.25,264502.0,92.15,92.28,92.14,92.25,264502.0
2021-01-05 15:35:00,92.25,92.33,92.24,92.28,294806.0,92.25,92.33,92.24,92.28,294806.0
2021-01-05 15:40:00,92.29,92.53,92.24,92.51,474086.0,92.29,92.53,92.24,92.51,474086.0
2021-01-05 15:45:00,92.51,92.75,92.5,92.74,566113.0,92.51,92.75,92.5,92.74,566113.0
2021-01-05 15:50:00,92.75,92.9,92.64,92.89,796961.0,92.75,92.9,92.64,92.89,796961.0
2021-01-05 15:55:00,92.88,92.99,92.67,92.77,917533.0,92.88,92.99,92.67,92.77,917533.0
2021-01-06 09:30:00,91.65,91.78,89.87,90.0,2002340.0,91.65,91.78,89.87,90.0,2002340.0
2021-01-06 09:35:00,90.01,90.93,89.92,90.79,1252418.0,90.01,90.93,89.92,90.79,1252418.0
2021-01-06 09:40:00,90.79,90.83,90.21,90.42,1251392.0,90.79,90.83,90.21,90.42,1251392.0
2021-01-06 09:45:00,90.41,90.7,90.28,90.56,770739.0,90.41,90.7,90.28,90.56,770739.0
2021-01-06 09:50:00,90.57,90.79,90.24,90.34,1078370.0,90.57,90.79,90.24,90.34,1078370.0
2021-01-06 09:55:00,90.35,90.46,89.66,89.9,1375330.0,90.35,90.46,89.66,89.9,1375330.0
2021-01-06 10:00:00,89.91,89.92,89.46,89.79,1211852.0,89.91,89.92,89.46,89.79,1211852.0
2021-01-06 10:05:00,89.8,90.32,89.66,90.31,1007471.0,89.8,90.32,89.66,90.31,1007471.0
2021-01-06 10:10:00,90.31,90.86,90.31,90.68,1092773.0,90.31,90.86,90.31,90.68,1092773.0
2021-01-06 10:15:00,90.7,91.02,90.69,90.96,816821.0,90.7,91.02,90.69,90.96,816821.0
2021-01-06 10:20:00,90.96,91.19,90.89,90.95,1031145.0,90.96,91.19,90.89,90.95,1031145.0
2021-01-06 10:25:00,90.94,91.31,90.81,91.21,700218.0,90.94,91.31,90.81,91.21,700218.0
2021-01-06 10:30:00,91.2,91.28,90.97,91.06,554765.0,91.2,91.28,90.97,91.06,554765.0
2021-01-06 10:35:00,91.06,91.47,91.05,91.35,765556.0,91.06,91.47,91.05,91.35,765556.0
2021-01-06 10:40:00,91.34,91.49,91.08,91.12,512736.0,91.34,91.49,91.08,91.12,512736.0
2021-01-06 10:45:00,91.13,91.34,90.97,91.32,485390.0,91.13,91.34,90.97,91.32,485390.0
2021-01-06 10:50:00,91.33,91.35,91.01,91.09,579300.0,91.33,91.35,91.01,91.09,579300.0
2021-01-06 10:55:00,91.08,91.12,90.84,90.85,505278.0,91.08,91.12,90.84,90.85,505278.0
2021-01-06 11:00:00,90.86,90.87,90.65,90.65,555022.0,90.86,90.87,90.65,90.65,555022.0
2021-01-06 11:05:00,90.66,90.99,90.57,90.92,572745.0,90.66,90.99,90.57,90.92,572745.0
2021-01-06 11:10:00,90.92,91.09,90.8,90.91,447844.0,90.92,91.09,90.8,90.91,447844.0
2021-01-06 11:15:00,90.91,91.11,90.7,91.11,477295.0,90.91,91.11,90.7,91.11,477295.0
2021-01-06 11:20:00,91.13,91.38,91.12,91.36,474919.0,91.13,91.38,91.12,91.36,474919.0
2021-01-06 11:25:00,91.36,91.45,91.18,91.3,432258.0,91.36,91.45,91.18,91.3,432258.0
2021-01-06 11:30:00,91.31,91.5,91.27,91.3,424732.0,91.31,91.5,91.27,91.3,424732.0
2021-01-06 11:35:00,91.3,91.37,90.99,91.11,328271.0,91.3,91.37,90.99,91.11,328271.0
2021-01-06 11:40:00,91.12,91.49,91.12,91.3,408243.0,91.12,91.49,91.12,91.3,408243.0
2021-01-06 11:45:00,91.3,91.76,91.21,91.71,622070.0,91.3,91.76,91.21,91.71,622070.0
2021-01-06 11:50:00,91.72,91.93,91.61,91.78,499411.0,91.72,91.93,91.61,91.78,499411.0
2021-01-06 11:55:00,91.78,91.86,91.69,91.79,344797.0,91.78,91.86,91.69,91.79,344797.0
2021-01-06 12:00:00,91.79,92.11,91.68,92.08,466786.0,91.79,92.11,91.68,92.08,466786.0
2021-01-06 12:05:00,92.06,92.26,91.98,92.08,544879.0,92.06,92.26,91.98,92.08,544879.0
2021-01-06 12:10:00,92.08,92.15,92.01,92.07,274429.0,92.08,92.15,92.01,92.07,274429.0
2021-01-06 12:15:00,92.07,92.24,92.0,92.22,233179.0,92.07,92.24,92.0,92.22,233179.0
2021-01-06 12:20:00,92.22,92.28,91.98,92.02,268361.0,92.22,92.28,91.98,92.02,268361.0
2021-01-06 12:25:00,92.01,92.13,91.91,92.02,341965.0,92.01,92.13,91.91,92.02,341965.0
2021-01-06 12:30:00,92.02,92.16,91.85,91.86,278664.0,92.02,92.16,91.85,91.86,278664.0
2021-01-06 12:35:00,91.86,91.87,91.54,91.61,379339.0,91.86,91.87,91.54,91.61,379339.0
2021-01-06 12:40:00,91.6,91.76,91.56,91.68,336811.0,91.6,91.76,91.56,91.68,336811.0
2021-01-06 12:45:00,91.68,91.78,91.54,91.64,286773.0,91.68,91.78,91.54,91.64,286773.0
2021-01-06 12:50:00,91.63,91.78,91.62,91.69,173611.0,91.63,91.78,91.62,91.69,173611.0
2021-01-06 12:55:00,91.7,91.75,91.52,91.6,219635.0,91.7,91.75,91.52,91.6,219635.0
2021-01-06 13:00:00,91.62,91.69,91.5,91.59,179400.0,91.62,91.69,91.5,91.59,179400.0
2021-01-06 13:05:00,91.6,91.7,91.52,91.62,125178.0,91.6,91.7,91.52,91.62,125178.0
2021-01-06 13:10:00,91.62,91.92,91.61,91.9,301683.0,91.62,91.92,91.61,91.9,301683.0
2021-01-06 13:15:00,91.9,91.95,91.45,91.46,325868.0,91.9,91.95,91.45,91.46,325868.0
2021-01-06 13:20:00,91.46,91.54,91.28,91.35,340385.0,91.46,91.54,91.28,91.35,340385.0
2021-01-06 13:25:00,91.37,91.44,91.29,91.32,309292.0,91.37,91.44,91.29,91.32,309292.0
2021-01-06 13:30:00,91.32,91.46,91.27,91.34,330941.0,91.32,91.46,91.27,91.34,330941.0
2021-01-06 13:35:00,91.34,91.59,91.32,91.54,249122.0,91.34,91.59,91.32,91.54,249122.0
2021-01-06 13:40:00,91.55,91.7,91.51,91.62,368178.0,91.55,91.7,91.51,91.62,368178.0
2021-01-06 13:45:00,91.61,92.18,91.58,92.06,749380.0,91.61,92.18,91.58,92.06,749380.0
2021-01-06 13:50:00,92.07,92.23,92.06,92.2,353544.0,92.07,92.23,92.06,92.2,353544.0
2021-01-06 13:55:00,92.2,92.21,92.01,92.03,248694.0,92.2,92.21,92.01,92.03,248694.0
2021-01-06 14:00:00,92.03,92.18,91.95,92.04,251167.0,92.03,92.18,91.95,92.04,251167.0
2021-01-06 14:05:00,92.05,92.13,91.99,92.02,160399.0,92.05,92.13,91.99,92.02,160399.0
2021-01-06 14:10:00,92.02,92.05,91.85,91.88,208930.0,92.02,92.05,91.85,91.88,208930.0
2021-01-06 14:15:00,91.86,91.9,91.47,91.51,439182.0,91.86,91.9,91.47,91.51,439182.0
2021-01-06 14:20:00,91.51,91.69,91.44,91.46,349934.0,91.51,91.69,91.44,91.46,349934.0
2021-01-06 14:25:00,91.46,91.48,90.95,90.99,655251.0,91.46,91.48,90.95,90.99,655251.0
2021-01-06 14:30:00,90.96,91.49,90.91,91.18,536992.0,90.96,91.49,90.91,91.18,536992.0
2021-01-06 14:35:00,91.18,91.34,90.81,90.91,557524.0,91.18,91.34,90.81,90.91,557524.0
2021-01-06 14:40:00,90.9,91.31,90.81,91.12,605520.0,90.9,91.31,90.81,91.12,605520.0
2021-01-06 14:45:00,91.12,91.2,90.55,90.61,627575.0,91.12,91.2,90.55,90.61,627575.0
2021-01-06 14:50:00,90.6,90.9,90.53,90.8,511130.0,90.6,90.9,90.53,90.8,511130.0
2021-01-06 14:55:00,90.81,91.11,90.8,90.97,391685.0,90.81,91.11,90.8,90.97,391685.0
2021-01-06 15:00:00,90.96,90.97,90.56,90.61,362652.0,90.96,90.97,90.56,90.61,362652.0
2021-01-06 15:05:00,90.61,90.86,90.54,90.72,473233.0,90.61,90.86,90.54,90.72,473233.0
2021-01-06 15:10:00,90.72,91.01,90.59,90.75,468467.0,90.72,91.01,90.59,90.75,468467.0
2021-01-06 15:15:00,90.75,90.89,90.61,90.89,383666.0,90.75,90.89,90.61,90.89,383666.0
2021-01-06 15:20:00,90.88,90.92,90.39,90.42,527285.0,90.88,90.92,90.39,90.42,527285.0
2021-01-06 15:25:00,90.41,90.72,90.25,90.63,475807.0,90.41,90.72,90.25,90.63,475807.0
2021-01-06 15:30:00,90.63,90.77,90.44,90.65,442379.0,90.63,90.77,90.44,90.65,442379.0
2021-01-06 15:35:00,90.64,90.64,90.3,90.32,478640.0,90.64,90.64,90.3,90.32,478640.0
2021-01-06 15:40:00,90.31,90.63,90.26,90.55,463209.0,90.31,90.63,90.26,90.55,463209.0
2021-01-06 15:45:00,90.56,90.64,90.35,90.54,471286.0,90.56,90.64,90.35,90.54,471286.0
2021-01-06 15:50:00,90.53,90.53,90.08,90.37,935650.0,90.53,90.53,90.08,90.37,935650.0
2021-01-06 15:55:00,90.37,90.44,90.21,90.32,788967.0,90.37,90.44,90.21,90.32,788967.0
2021-01-07 09:30:00,91.34,92.48,91.2,92.27,1671243.0,91.34,92.48,91.2,92.27,1671243.0
2021-01-07 09:35:00,92.27,92.92,92.26,92.4,1230492.0,92.27,92.92,92.26,92.4,1230492.0
2021-01-07 09:40:00,92.42,92.74,92.18,92.56,897606.0,92.42,92.74,92.18,92.56,897606.0
2021-01-07 09:45:00,92.56,92.72,92.36,92.47,618248.0,92.56,92.72,92.36,92.47,618248.0
2021-01-07 09:50:00,92.48,93.28,92.46,93.17,1234335.0,92.48,93.28,92.46,93.17,1234335.0
2021-01-07 09:55:00,93.15,93.39,93.12,93.18,885507.0,93.15,93.39,93.12,93.18,885507.0
2021-01-07 10:00:00,93.2,93.72,93.08,93.71,1014386.0,93.2,93.72,93.08,93.71,1014386.0
2021-01-07 10:05:00,93.71,94.06,93.41,94.05,1063447.0,93.71,94.06,93.41,94.05,1063447.0
2021-01-07 10:10:00,94.05,94.11,93.61,94.09,711783.0,94.05,94.11,93.61,94.09,711783.0
2021-01-07 10:15:00,94.09,94.33,93.71,93.76,826249.0,94.09,94.33,93.71,93.76,826249.0
2021-01-07 10:20:00,93.77,94.12,93.59,93.72,821420.0,93.77,94.12,93.59,93.72,821420.0
2021-01-07 10:25:00,93.73,93.99,93.65,93.78,430286.0,93.73,93.99,93.65,93.78,430286.0
2021-01-07 10:30:00,93.79,93.93,93.55,93.66,431031.0,93.79,93.93,93.55,93.66,431031.0
2021-01-07 10:35:00,93.65,93.83,93.55,93.62,423241.0,93.65,93.83,93.55,93.62,423241.0
2021-01-07 10:40:00,93.61,93.82,93.43,93.5,557754.0,93.61,93.82,93.43,93.5,557754.0
2021-01-07 10:45:00,93.51,93.98,93.42,93.95,446379.0,93.51,93.98,93.42,93.95,446379.0
2021-01-07 10:50:00,93.94,94.11,93.83,94.06,662542.0,93.94,94.11,93.83,94.06,662542.0
2021-01-07 10:55:00,94.06,94.22,93.99,94.08,525365.0,94.06,94.22,93.99,94.08,525365.0
2021-01-07 11:00:00,94.08,94.43,94.08,94.32,670518.0,94.08,94.43,94.08,94.32,670518.0
2021-01-07 11:05:00,94.33,94.59,94.2,94.55,565448.0,94.33,94.59,94.2,94.55,565448.0
2021-01-07 11:10:00,94.55,94.64,94.42,94.56,514008.0,94.55,94.64,94.42,94.56,514008.0
2021-01-07 11:15:00,94.56,94.81,94.52,94.69,610717.0,94.56,94.81,94.52,94.69,610717.0
2021-01-07 11:20:00,94.69,95.27,94.63,95.05,996546.0,94.69,95.27,94.63,95.05,996546.0
2021-01-07 11:25:00,95.06,95.24,94.88,95.24,576380.0,95.06,95.24,94.88,95.24,576380.0
2021-01-07 11:30:00,95.23,95.27,94.95,95.15,594482.0,95.23,95.27,94.95,95.15,594482.0
2021-01-07 11:35:00,95.15,95.46,95.13,95.29,590016.0,95.15,95.46,95.13,95.29,590016.0
2021-01-07 11:40:00,95.3,95.51,95.2,95.4,502809.0,95.3,95.51,95.2,95.4,502809.0
2021-01-07 11:45:00,95.41,95.46,94.9,94.93,489355.0,95.41,95.46,94.9,94.93,489355.0
2021-01-07 11:50:00,94.92,95.04,94.78,94.81,391270.0,94.92,95.04,94.78,94.81,391270.0
2021-01-07 11:55:00,94.81,94.83,94.34,94.41,666927.0,94.81,94.83,94.34,94.41,666927.0
2021-01-07 12:00:00,94.4,94.53,94.27,94.45,557898.0,94.4,94.53,94.27,94.45,557898.0
2021-01-07 12:05:00,94.45,94.53,94.29,94.42,327907.0,94.45,94.53,94.29,94.42,327907.0
2021-01-07 12:10:00,94.42,94.47,94.3,94.4,239858.0,94.42,94.47,94.3,94.4,239858.0
2021-01-07 12:15:00,94.41,94.47,94.13,94.21,407876.0,94.41,94.47,94.13,94.21,407876.0
2021-01-07 12:20:00,94.21,94.47,94.17,94.43,270112.0,94.21,94.47,94.17,94.43,270112.0
2021-01-07 12:25:00,94.44,94.53,94.32,94.33,287179.0,94.44,94.53,94.32,94.33,287179.0
2021-01-07 12:30:00,94.33,94.87,94.33,94.86,364614.0,94.33,94.87,94.33,94.86,364614.0
2021-01-07 12:35:00,94.86,95.06,94.81,95.01,400919.0,94.86,95.06,94.81,95.01,400919.0
2021-01-07 12:40:00,95.0,95.03,94.83,94.95,216239.0,95.0,95.03,94.83,94.95,216239.0
2021-01-07 12:45:00,94.95,94.96,94.69,94.75,229958.0,94.95,94.96,94.69,94.75,229958.0
2021-01-07 12:50:00,94.75,94.83,94.62,94.71,208028.0,94.75,94.83,94.62,94.71,208028.0
2021-01-07 12:55:00,94.71,94.73,94.54,94.56,173171.0,94.71,94.73,94.54,94.56,173171.0
2021-01-07 13:00:00,94.57,94.66,94.48,94.52,223050.0,94.57,94.66,94.48,94.52,223050.0
2021-01-07 13:05:00,94.52,94.61,94.32,94.38,219811.0,94.52,94.61,94.32,94.38,219811.0
2021-01-07 13:10:00,94.38,94.71,94.35,94.7,240861.0,94.38,94.71,94.35,94.7,240861.0
2021-01-07 13:15:00,94.7,94.74,94.59,94.69,224620.0,94.7,94.74,94.59,94.69,224620.0
2021-01-07 13:20:00,94.67,94.82,94.6,94.82,249459.0,94.67,94.82,94.6,94.82,249459.0
2021-01-07 13:25:00,94.82,94.85,94.68,94.75,314414.0,94.82,94.85,94.68,94.75,314414.0
2021-01-07 13:30:00,94.75,95.02,94.74,94.88,397161.0,94.75,95.02,94.74,94.88,397161.0
2021-01-07 13:35:00,94.87,94.96,94.76,94.9,217751.0,94.87,94.96,94.76,94.9,217751.0
2021-01-07 13:40:00,94.9,94.96,94.77,94.9,224917.0,94.9,94.96,94.77,94.9,224917.0
2021-01-07 13:45:00,94.91,95.0,94.74,94.77,289682.0,94.91,95.0,94.74,94.77,289682.0
2021-01-07 13:50:00,94.77,95.06,94.77,95.01,279246.0,94.77,95.06,94.77,95.01,279246.0
2021-01-07 13:55:00,95.02,95.08,94.73,94.86,321485.0,95.02,95.08,94.73,94.86,321485.0
2021-01-07 14:00:00,94.86,94.96,94.76,94.94,210536.0,94.86,94.96,94.76,94.94,210536.0
2021-01-07 14:05:00,94.94,95.02,94.79,94.82,214987.0,94.94,95.02,94.79,94.82,214987.0
2021-01-07 14:10:00,94.81,94.85,94.64,94.69,228443.0,94.81,94.85,94.64,94.69,228443.0
2021-01-07 14:15:00,94.68,94.76,94.6,94.67,207261.0,94.68,94.76,94.6,94.67,207261.0
2021-01-07 14:20:00,94.66,94.8,94.61,94.78,198547.0,94.66,94.8,94.61,94.78,198547.0
2021-01-07 14:25:00,94.78,94.79,94.67,94.74,134652.0,94.78,94.79,94.67,94.74,134652.0
2021-01-07 14:30:00,94.75,94.82,94.64,94.79,172131.0,94.75,94.82,94.64,94.79,172131.0
2021-01-07 14:35:00,94.77,94.89,94.74,94.89,173022.0,94.77,94.89,94.74,94.89,173022.0
2021-01-07 14:40:00,94.88,94.97,94.85,94.93,141574.0,94.88,94.97,94.85,94.93,141574.0
2021-01-07 14:45:00,94.93,95.0,94.83,94.95,164947.0,94.93,95.0,94.83,94.95,164947.0
2021-01-07 14:50:00,94.96,94.96,94.76,94.84,203480.0,94.96,94.96,94.76,94.84,203480.0
2021-01-07 14:55:00,94.83,94.87,94.77,94.81,121585.0,94.83,94.87,94.77,94.81,121585.0
2021-01-07 15:00:00,94.82,95.06,94.81,94.99,311678.0,94.82,95.06,94.81,94.99,311678.0
2021-01-07 15:05:00,94.99,95.16,94.97,95.13,259146.0,94.99,95.16,94.97,95.13,259146.0
2021-01-07 15:10:00,95.12,95.18,95.01,95.06,234145.0,95.12,95.18,95.01,95.06,234145.0
2021-01-07 15:15:00,95.06,95.2,95.01,95.05,298023.0,95.06,95.2,95.01,95.05,298023.0
2021-01-07 15:20:00,95.05,95.16,95.03,95.16,236926.0,95.05,95.16,95.03,95.16,236926.0
2021-01-07 15:25:00,95.15,95.39,95.15,95.33,414788.0,95.15,95.39,95.15,95.33,414788.0
2021-01-07 15:30:00,95.34,95.43,94.89,94.95,577229.0,95.34,95.43,94.89,94.95,577229.0
2021-01-07 15:35:00,94.95,94.96,94.78,94.93,657139.0,94.95,94.96,94.78,94.93,657139.0
2021-01-07 15:40:00,94.92,95.06,94.9,94.97,353779.0,94.92,95.06,94.9,94.97,353779.0
2021-01-07 15:45:00,94.97,95.11,94.94,95.01,347612.0,94.97,95.11,94.94,95.01,347612.0
2021-01-07 15:50:00,95.0,95.3,94.95,95.29,688547.0,95.0,95.3,94.95,95.29,688547.0
2021-01-07 15:55:00,95.29,95.34,95.07,95.1,935404.0,95.29,95.34,95.07,95.1,935404.0
2021-01-08 09:30:00,96.0,96.4,94.92,95.07,1720583.0,96.0,96.4,94.92,95.07,1720583.0
2021-01-08 09:35:00,95.07,95.53,94.56,94.59,1053939.0,95.07,95.53,94.56,94.59,1053939.0
2021-01-08 09:40:00,94.57,95.31,94.56,95.01,891466.0,94.57,95.31,94.56,95.01,891466.0
2021-01-08 09:45:00,95.01,95.18,94.45,94.91,735408.0,95.01,95.18,94.45,94.91,735408.0
2021-01-08 09:50:00,94.91,95.14,94.58,94.64,807582.0,94.91,95.14,94.58,94.64,807582.0
2021-01-08 09:55:00,94.62,94.95,94.45,94.59,776874.0,94.62,94.95,94.45,94.59,776874.0
2021-01-08 10:00:00,94.59,95.1,94.51,95.08,781717.0,94.59,95.1,94.51,95.08,781717.0
2021-01-08 10:05:00,95.07,95.24,94.51,94.89,655983.0,95.07,95.24,94.51,94.89,655983.0
2021-01-08 10:10:00,94.89,94.97,94.6,94.64,450304.0,94.89,94.97,94.6,94.64,450304.0
2021-01-08 10:15:00,94.64,94.94,94.51,94.89,512970.0,94.64,94.94,94.51,94.89,512970.0
2021-01-08 10:20:00,94.89,94.89,94.14,94.16,631645.0,94.89,94.89,94.14,94.16,631645.0
2021-01-08 10:25:00,94.15,94.3,93.57,93.77,1037622.0,94.15,94.3,93.57,93.77,1037622.0
2021-01-08 10:30:00,93.8,94.2,93.7,93.94,955348.0,93.8,94.2,93.7,93.94,955348.0
2021-01-08 10:35:00,93.93,94.15,93.76,93.94,512869.0,93.93,94.15,93.76,93.94,512869.0
2021-01-08 10:40:00,93.95,94.26,93.91,94.18,573718.0,93.95,94.26,93.91,94.18,573718.0
2021-01-08 10:45:00,94.19,94.64,94.17,94.6,562594.0,94.19,94.64,94.17,94.6,562594.0
2021-01-08 10:50:00,94.61,94.63,94.34,94.52,335198.0,94.61,94.63,94.34,94.52,335198.0
2021-01-08 10:55:00,94.53,94.62,94.29,94.59,378778.0,94.53,94.62,94.29,94.59,378778.0
2021-01-08 11:00:00,94.59,94.66,94.32,94.4,321344.0,94.59,94.66,94.32,94.4,321344.0
2021-01-08 11:05:00,94.39,94.54,94.25,94.3,336294.0,94.39,94.54,94.25,94.3,336294.0
2021-01-08 11:10:00,94.31,94.62,94.16,94.4,478380.0,94.31,94.62,94.16,94.4,478380.0
2021-01-08 11:15:00,94.41,94.42,93.93,94.04,483425.0,94.41,94.42,93.93,94.04,483425.0
2021-01-08 11:20:00,94.04,94.15,93.91,94.12,434287.0,94.04,94.15,93.91,94.12,434287.0
2021-01-08 11:25:00,94.11,94.35,93.97,94.27,393681.0,94.11,94.35,93.97,94.27,393681.0
2021-01-08 11:30:00,94.27,94.35,93.78,93.92,423194.0,94.27,94.35,93.78,93.92,423194.0
2021-01-08 11:35:00,93.91,94.21,93.89,94.12,280338.0,93.91,94.21,93.89,94.12,280338.0
2021-01-08 11:40:00,94.14,94.18,93.9,94.17,254903.0,94.14,94.18,93.9,94.17,254903.0
2021-01-08 11:45:00,94.17,94.24,93.92,94.03,204943.0,94.17,94.24,93.92,94.03,204943.0
2021-01-08 11:50:00,94.01,94.01,93.76,93.83,373417.0,94.01,94.01,93.76,93.83,373417.0
2021-01-08 11:55:00,93.85,94.16,93.83,94.09,353175.0,93.85,94.16,93.83,94.09,353175.0
2021-01-08 12:00:00,94.09,94.32,94.04,94.09,291865.0,94.09,94.32,94.04,94.09,291865.0
2021-01-08 12:05:00,94.09,94.34,94.06,94.29,269441.0,94.09,94.34,94.06,94.29,269441.0
2021-01-08 12:10:00,94.29,94.65,94.29,94.63,332773.0,94.29,94.65,94.29,94.63,332773.0
2021-01-08 12:15:00,94.63,94.66,94.47,94.53,286836.0,94.63,94.66,94.47,94.53,286836.0
2021-01-08 12:20:00,94.54,94.57,94.36,94.39,129238.0,94.54,94.57,94.36,94.39,129238.0
2021-01-08 12:25:00,94.39,94.49,94.34,94.42,126850.0,94.39,94.49,94.34,94.42,126850.0
2021-01-08 12:30:00,94.43,94.59,94.39,94.57,210426.0,94.43,94.59,94.39,94.57,210426.0
2021-01-08 12:35:00,94.57,94.87,94.57,94.87,271947.0,94.57,94.87,94.57,94.87,271947.0
2021-01-08 12:40:00,94.88,94.99,94.84,94.9,322573.0,94.88,94.99,94.84,94.9,322573.0
2021-01-08 12:45:00,94.89,94.89,94.54,94.56,295925.0,94.89,94.89,94.54,94.56,295925.0
2021-01-08 12:50:00,94.56,94.76,94.54,94.63,239809.0,94.56,94.76,94.54,94.63,239809.0
2021-01-08 12:55:00,94.63,94.71,94.55,94.67,277683.0,94.63,94.71,94.55,94.67,277683.0
2021-01-08 13:00:00,94.67,94.69,94.4,94.48,281663.0,94.67,94.69,94.4,94.48,281663.0
2021-01-08 13:05:00,94.46,94.58,94.29,94.58,240390.0,94.46,94.58,94.29,94.58,240390.0
2021-01-08 13:10:00,94.57,94.62,94.36,94.41,176257.0,94.57,94.62,94.36,94.41,176257.0
2021-01-08 13:15:00,94.41,94.41,94.01,94.02,237884.0,94.41,94.41,94.01,94.02,237884.0
2021-01-08 13:20:00,94.01,94.06,93.44,93.69,534432.0,94.01,94.06,93.44,93.69,534432.0
2021-01-08 13:25:00,93.7,94.01,93.63,93.97,408608.0,93.7,94.01,93.63,93.97,408608.0
2021-01-08 13:30:00,93.96,94.09,93.73,93.74,408111.0,93.96,94.09,93.73,93.74,408111.0
2021-01-08 13:35:00,93.74,94.01,93.41,93.94,677903.0,93.74,94.01,93.41,93.94,677903.0
2021-01-08 13:40:00,93.93,93.93,93.27,93.61,469785.0,93.93,93.93,93.27,93.61,469785.0
2021-01-08 13:45:00,93.6,93.92,93.58,93.89,411796.0,93.6,93.92,93.58,93.89,411796.0
2021-01-08 13:50:00,93.87,94.04,93.85,93.98,240474.0,93.87,94.04,93.85,93.98,240474.0
2021-01-08 13:55:00,93.97,94.08,93.9,93.95,226621.0,93.97,94.08,93.9,93.95,226621.0
2021-01-08 14:00:00,93.94,94.11,93.86,93.88,307943.0,93.94,94.11,93.86,93.88,307943.0
2021-01-08 14:05:00,93.88,94.05,93.82,93.94,371273.0,93.88,94.05,93.82,93.94,371273.0
2021-01-08 14:10:00,93.94,94.13,93.79,93.79,345741.0,93.94,94.13,93.79,93.79,345741.0
2021-01-08 14:15:00,93.79,93.93,93.77,93.8,218329.0,93.79,93.93,93.77,93.8,218329.0
2021-01-08 14:20:00,93.81,93.85,93.62,93.74,250885.0,93.81,93.85,93.62,93.74,250885.0
2021-01-08 14:25:00,93.75,93.9,93.66,93.83,318626.0,93.75,93.9,93.66,93.83,318626.0
2021-01-08 14:30:00,93.83,93.87,93.72,93.76,227224.0,93.83,93.87,93.72,93.76,227224.0
2021-01-08 14:35:00,93.75,93.92,93.67,93.9,174134.0,93.75,93.92,93.67,93.9,174134.0
2021-01-08 14:40:00,93.92,94.02,93.79,93.88,251550.0,93.92,94.02,93.79,93.88,251550.0
2021-01-08 14:45:00,93.88,93.98,93.78,93.98,209927.0,93.88,93.98,93.78,93.98,209927.0
2021-01-08 14:50:00,93.98,94.17,93.95,94.05,302250.0,93.98,94.17,93.95,94.05,302250.0
2021-01-08 14:55:00,94.06,94.21,93.99,94.12,375381.0,94.06,94.21,93.99,94.12,375381.0
2021-01-08 15:00:00,94.13,94.22,93.9,94.1,582103.0,94.13,94.22,93.9,94.1,582103.0
2021-01-08 15:05:00,94.08,94.33,94.03,94.3,390437.0,94.08,94.33,94.03,94.3,390437.0
2021-01-08 15:10:00,94.29,94.39,94.17,94.39,406468.0,94.29,94.39,94.17,94.39,406468.0
2021-01-08 15:15:00,94.39,94.58,94.35,94.55,697662.0,94.39,94.58,94.35,94.55,697662.0
2021-01-08 15:20:00,94.55,94.62,94.2,94.23,605700.0,94.55,94.62,94.2,94.23,605700.0
2021-01-08 15:25:00,94.23,94.57,94.19,94.52,480185.0,94.23,94.57,94.19,94.52,480185.0
2021-01-08 15:30:00,94.51,94.56,94.4,94.53,427845.0,94.51,94.56,94.4,94.53,427845.0
2021-01-08 15:35:00,94.54,94.59,94.46,94.48,419346.0,94.54,94.59,94.46,94.48,419346.0
2021-01-08 15:40:00,94.48,94.72,94.47,94.59,359301.0,94.48,94.72,94.47,94.59,359301.0
2021-01-08 15:45:00,94.59,94.65,94.37,94.44,383406.0,94.59,94.65,94.37,94.44,383406.0
2021-01-08 15:50:00,94.44,94.65,94.42,94.65,521356.0,94.44,94.65,94.42,94.65,521356.0
2021-01-08 15:55:00,94.64,94.7,94.53,94.58,839176.0,94.64,94.7,94.53,94.58,839176.0
2021-01-11 09:30:00,94.1,95.26,93.76,94.64,1289814.0,94.1,95.26,93.76,94.64,1289814.0
2021-01-11 09:35:00,94.65,95.45,94.5,95.33,813205.0,94.65,95.45,94.5,95.33,813205.0
2021-01-11 09:40:00,95.33,95.85,95.15,95.45,996234.0,95.33,95.85,95.15,95.45,996234.0
2021-01-11 09:45:00,95.46,96.05,95.18,95.82,1043610.0,95.46,96.05,95.18,95.82,1043610.0
2021-01-11 09:50:00,95.81,96.66,95.75,96.43,1502694.0,95.81,96.66,95.75,96.43,1502694.0
2021-01-11 09:55:00,96.42,96.53,95.91,96.19,749451.0,96.42,96.53,95.91,96.19,749451.0
2021-01-11 10:00:00,96.18,96.97,96.14,96.87,1020994.0,96.18,96.97,96.14,96.87,1020994.0
2021-01-11 10:05:00,96.88,97.76,96.74,97.73,1293079.0,96.88,97.76,96.74,97.73,1293079.0
2021-01-11 10:10:00,97.7,97.95,97.06,97.18,1189738.0,97.7,97.95,97.06,97.18,1189738.0
2021-01-11 10:15:00,97.18,97.68,97.13,97.18,652345.0,97.18,97.68,97.13,97.18,652345.0
2021-01-11 10:20:00,97.17,97.44,97.0,97.15,520351.0,97.17,97.44,97.0,97.15,520351.0
2021-01-11 10:25:00,97.15,97.59,97.11,97.33,562947.0,97.15,97.59,97.11,97.33,562947.0
2021-01-11 10:30:00,97.37,97.7,97.3,97.7,502035.0,97.37,97.7,97.3,97.7,502035.0
2021-01-11 10:35:00,97.7,98.48,97.54,98.46,1064615.0,97.7,98.48,97.54,98.46,1064615.0
2021-01-11 10:40:00,98.46,98.75,98.25,98.37,1181318.0,98.46,98.75,98.25,98.37,1181318.0
2021-01-11 10:45:00,98.33,98.9,98.31,98.42,995160.0,98.33,98.9,98.31,98.42,995160.0
2021-01-11 10:50:00,98.4,98.62,98.11,98.18,664797.0,98.4,98.62,98.11,98.18,664797.0
2021-01-11 10:55:00,98.19,98.62,98.17,98.36,582477.0,98.19,98.62,98.17,98.36,582477.0
2021-01-11 11:00:00,98.38,98.38,97.96,98.02,615328.0,98.38,98.38,97.96,98.02,615328.0
2021-01-11 11:05:00,98.04,98.35,98.02,98.2,372757.0,98.04,98.35,98.02,98.2,372757.0
2021-01-11 11:10:00,98.21,98.34,97.73,97.79,543829.0,98.21,98.34,97.73,97.79,543829.0
2021-01-11 11:15:00,97.79,97.87,97.61,97.81,310931.0,97.79,97.87,97.61,97.81,310931.0
2021-01-11 11:20:00,97.81,98.34,97.81,98.29,413824.0,97.81,98.34,97.81,98.29,413824.0
2021-01-11 11:25:00,98.29,98.52,98.19,98.39,460932.0,98.29,98.52,98.19,98.39,460932.0
2021-01-11 11:30:00,98.37,98.83,98.31,98.6,568241.0,98.37,98.83,98.31,98.6,568241.0
2021-01-11 11:35:00,98.61,98.87,98.58,98.82,451217.0,98.61,98.87,98.58,98.82,451217.0
2021-01-11 11:40:00,98.83,98.84,98.32,98.44,368203.0,98.83,98.84,98.32,98.44,368203.0
2021-01-11 11:45:00,98.45,98.68,98.4,98.41,370054.0,98.45,98.68,98.4,98.41,370054.0
2021-01-11 11:50:00,98.4,98.68,98.4,98.57,430506.0,98.4,98.68,98.4,98.57,430506.0
2021-01-11 11:55:00,98.58,98.8,98.51,98.77,421784.0,98.58,98.8,98.51,98.77,421784.0
2021-01-11 12:00:00,98.79,98.96,98.61,98.62,433571.0,98.79,98.96,98.61,98.62,433571.0
2021-01-11 12:05:00,98.64,98.91,98.56,98.73,532579.0,98.64,98.91,98.56,98.73,532579.0
2021-01-11 12:10:00,98.72,98.8,98.31,98.49,473829.0,98.72,98.8,98.31,98.49,473829.0
2021-01-11 12:15:00,98.48,98.61,98.34,98.38,289349.0,98.48,98.61,98.34,98.38,289349.0
2021-01-11 12:20:00,98.39,98.62,98.37,98.54,290939.0,98.39,98.62,98.37,98.54,290939.0
2021-01-11 12:25:00,98.53,98.94,98.48,98.92,398760.0,98.53,98.94,98.48,98.92,398760.0
2021-01-11 12:30:00,98.94,98.96,98.68,98.87,493577.0,98.94,98.96,98.68,98.87,493577.0
2021-01-11 12:35:00,98.88,98.9,98.63,98.64,255995.0,98.88,98.9,98.63,98.64,255995.0
2021-01-11 12:40:00,98.63,98.85,98.5,98.84,392825.0,98.63,98.85,98.5,98.84,392825.0
2021-01-11 12:45:00,98.84,99.2,98.8,99.15,937606.0,98.84,99.2,98.8,99.15,937606.0
2021-01-11 12:50:00,99.15,99.23,98.95,99.14,551455.0,99.15,99.23,98.95,99.14,551455.0
2021-01-11 12:55:00,99.15,99.19,98.77,98.97,390139.0,99.15,99.19,98.77,98.97,390139.0
2021-01-11 13:00:00,98.96,99.15,98.84,98.94,455710.0,98.96,99.15,98.84,98.94,455710.0
2021-01-11 13:05:00,98.94,99.06,98.88,98.94,206030.0,98.94,99.06,98.88,98.94,206030.0
2021-01-11 13:10:00,98.94,99.05,98.9,98.94,365217.0,98.94,99.05,98.9,98.94,365217.0
2021-01-11 13:15:00,98.95,99.11,98.85,98.87,346993.0,98.95,99.11,98.85,98.87,346993.0
2021-01-11 13:20:00,98.88,98.88,98.65,98.78,395818.0,98.88,98.88,98.65,98.78,395818.0
2021-01-11 13:25:00,98.79,98.81,98.41,98.47,412968.0,98.79,98.81,98.41,98.47,412968.0
2021-01-11 13:30:00,98.48,98.55,98.32,98.54,387357.0,98.48,98.55,98.32,98.54,387357.0
2021-01-11 13:35:00,98.54,98.58,98.41,98.48,186295.0,98.54,98.58,98.41,98.48,186295.0
2021-01-11 13:40:00,98.48,98.48,98.29,98.46,281993.0,98.48,98.48,98.29,98.46,281993.0
2021-01-11 13:45:00,98.48,98.5,98.25,98.33,320436.0,98.48,98.5,98.25,98.33,320436.0
2021-01-11 13:50:00,98.34,98.57,98.32,98.52,384291.0,98.34,98.57,98.32,98.52,384291.0
2021-01-11 13:55:00,98.53,98.58,98.4,98.48,238317.0,98.53,98.58,98.4,98.48,238317.0
2021-01-11 14:00:00,98.49,98.5,98.2,98.25,350489.0,98.49,98.5,98.2,98.25,350489.0
2021-01-11 14:05:00,98.25,98.26,97.97,98.04,478909.0,98.25,98.26,97.97,98.04,478909.0
2021-01-11 14:10:00,98.04,98.26,98.04,98.11,280957.0,98.04,98.26,98.04,98.11,280957.0
2021-01-11 14:15:00,98.1,98.24,97.89,97.91,264498.0,98.1,98.24,97.89,97.91,264498.0
2021-01-11 14:20:00,97.92,98.03,97.74,98.02,404011.0,97.92,98.03,97.74,98.02,404011.0
2021-01-11 14:25:00,98.03,98.05,97.78,97.91,400062.0,98.03,98.05,97.78,97.91,400062.0
2021-01-11 14:30:00,97.9,98.19,97.82,98.18,518390.0,97.9,98.19,97.82,98.18,518390.0
2021-01-11 14:35:00,98.18,98.21,97.83,97.83,408425.0,98.18,98.21,97.83,97.83,408425.0
2021-01-11 14:40:00,97.84,97.99,97.8,97.94,284646.0,97.84,97.99,97.8,97.94,284646.0
2021-01-11 14:45:00,97.95,98.05,97.74,97.83,324948.0,97.95,98.05,97.74,97.83,324948.0
2021-01-11 14:50:00,97.84,97.84,97.66,97.8,297588.0,97.84,97.84,97.66,97.8,297588.0
2021-01-11 14:55:00,97.81,98.29,97.78,98.17,573129.0,97.81,98.29,97.78,98.17,573129.0
2021-01-11 15:00:00,98.17,98.19,97.83,97.87,351154.0,98.17,98.19,97.83,97.87,351154.0
2021-01-11 15:05:00,97.87,97.91,97.55,97.65,351760.0,97.87,97.91,97.55,97.65,351760.0
2021-01-11 15:10:00,97.63,97.75,97.38,97.48,477110.0,97.63,97.75,97.38,97.48,477110.0
2021-01-11 15:15:00,97.48,97.71,97.47,97.59,306108.0,97.48,97.71,97.47,97.59,306108.0
2021-01-11 15:20:00,97.58,97.6,97.2,97.31,466884.0,97.58,97.6,97.2,97.31,466884.0
2021-01-11 15:25:00,97.31,97.52,97.2,97.27,391232.0,97.31,97.52,97.2,97.27,391232.0
2021-01-11 15:30:00,97.27,97.47,97.21,97.28,337928.0,97.27,97.47,97.21,97.28,337928.0
2021-01-11 15:35:00,97.27,97.52,97.18,97.2,348049.0,97.27,97.52,97.18,97.2,348049.0
2021-01-11 15:40:00,97.19,97.42,97.15,97.29,327902.0,97.19,97.42,97.15,97.29,327902.0
2021-01-11 15:45:00,97.29,97.56,97.23,97.44,375136.0,97.29,97.56,97.23,97.44,375136.0
2021-01-11 15:50:00,97.44,97.5,97.1,97.12,669627.0,97.44,97.5,97.1,97.12,669627.0
2021-01-11 15:55:00,97.12,97.28,97.03,97.25,1019401.0,97.12,97.28,97.03,97.25,1019401.0
2021-01-12 09:30:00,97.88,97.9,96.83,97.07,1562917.0,97.88,97.9,96.83,97.07,1562917.0
2021-01-12 09:35:00,97.06,97.61,96.83,97.41,846488.0,97.06,97.61,96.83,97.41,846488.0
2021-01-12 09:40:00,97.43,97.46,96.63,97.0,845069.0,97.43,97.46,96.63,97.0,845069.0
2021-01-12 09:45:00,97.02,97.09,96.38,96.93,1085910.0,97.02,97.09,96.38,96.93,1085910.0
2021-01-12 09:50:00,96.93,96.96,95.95,96.43,1076470.0,96.93,96.96,95.95,96.43,1076470.0
2021-01-12 09:55:00,96.43,96.7,96.21,96.59,641798.0,96.43,96.7,96.21,96.59,641798.0
2021-01-12 10:00:00,96.58,96.59,96.07,96.14,520662.0,96.58,96.59,96.07,96.14,520662.0
2021-01-12 10:05:00,96.13,96.45,96.07,96.44,376750.0,96.13,96.45,96.07,96.44,376750.0
2021-01-12 10:10:00,96.44,96.52,96.06,96.26,724390.0,96.44,96.52,96.06,96.26,724390.0
2021-01-12 10:15:00,96.26,96.74,96.03,96.67,686300.0,96.26,96.74,96.03,96.67,686300.0
2021-01-12 10:20:00,96.65,96.86,96.24,96.86,522635.0,96.65,96.86,96.24,96.86,522635.0
2021-01-12 10:25:00,96.86,96.92,96.52,96.73,603989.0,96.86,96.92,96.52,96.73,603989.0
2021-01-12 10:30:00,96.74,96.96,96.56,96.77,435879.0,96.74,96.96,96.56,96.77,435879.0
2021-01-12 10:35:00,96.78,96.99,96.62,96.94,342067.0,96.78,96.99,96.62,96.94,342067.0
2021-01-12 10:40:00,96.95,97.11,96.75,96.91,487582.0,96.95,97.11,96.75,96.91,487582.0
2021-01-12 10:45:00,96.9,97.21,96.65,97.17,526400.0,96.9,97.21,96.65,97.17,526400.0
2021-01-12 10:50:00,97.17,97.58,97.09,97.32,760210.0,97.17,97.58,97.09,97.32,760210.0
2021-01-12 10:55:00,97.32,97.42,97.04,97.29,519782.0,97.32,97.42,97.04,97.29,519782.0
2021-01-12 11:00:00,97.27,97.45,97.11,97.41,543712.0,97.27,97.45,97.11,97.41,543712.0
2021-01-12 11:05:00,97.4,97.6,97.24,97.42,575372.0,97.4,97.6,97.24,97.42,575372.0
2021-01-12 11:10:00,97.42,97.5,97.26,97.42,275254.0,97.42,97.5,97.26,97.42,275254.0
2021-01-12 11:15:00,97.42,97.88,97.42,97.81,798746.0,97.42,97.88,97.42,97.81,798746.0
2021-01-12 11:20:00,97.81,98.88,97.71,98.57,2185156.0,97.81,98.88,97.71,98.57,2185156.0
2021-01-12 11:25:00,98.56,98.97,98.32,98.6,1687620.0,98.56,98.97,98.32,98.6,1687620.0
2021-01-12 11:30:00,98.58,98.74,98.08,98.21,955036.0,98.58,98.74,98.08,98.21,955036.0
2021-01-12 11:35:00,98.21,98.22,97.37,97.46,1492945.0,98.21,98.22,97.37,97.46,1492945.0
2021-01-12 11:40:00,97.48,97.64,97.32,97.57,879990.0,97.48,97.64,97.32,97.57,879990.0
2021-01-12 11:45:00,97.56,97.77,96.92,97.02,1338354.0,97.56,97.77,96.92,97.02,1338354.0
2021-01-12 11:50:00,97.04,97.14,96.22,96.38,1431624.0,97.04,97.14,96.22,96.38,1431624.0
2021-01-12 11:55:00,96.37,96.57,95.78,96.39,1511869.0,96.37,96.57,95.78,96.39,1511869.0
2021-01-12 12:00:00,96.4,96.46,95.68,95.7,996264.0,96.4,96.46,95.68,95.7,996264.0
2021-01-12 12:05:00,95.7,95.77,95.27,95.52,1478574.0,95.7,95.77,95.27,95.52,1478574.0
2021-01-12 12:10:00,95.51,95.64,94.92,95.2,1169744.0,95.51,95.64,94.92,95.2,1169744.0
2021-01-12 12:15:00,95.21,95.76,95.0,95.67,1367252.0,95.21,95.76,95.0,95.67,1367252.0
2021-01-12 12:20:00,95.67,95.74,95.41,95.48,648650.0,95.67,95.74,95.41,95.48,648650.0
2021-01-12 12:25:00,95.48,95.61,95.26,95.57,475040.0,95.48,95.61,95.26,95.57,475040.0
2021-01-12 12:30:00,95.57,95.78,95.34,95.72,520721.0,95.57,95.78,95.34,95.72,520721.0
2021-01-12 12:35:00,95.72,95.87,95.61,95.87,694262.0,95.72,95.87,95.61,95.87,694262.0
2021-01-12 12:40:00,95.87,95.91,95.63,95.72,577811.0,95.87,95.91,95.63,95.72,577811.0
2021-01-12 12:45:00,95.71,95.73,95.45,95.56,650040.0,95.71,95.73,95.45,95.56,650040.0
2021-01-12 12:50:00,95.56,96.07,95.51,95.95,813276.0,95.56,96.07,95.51,95.95,813276.0
2021-01-12 12:55:00,95.94,96.11,95.77,96.05,443857.0,95.94,96.11,95.77,96.05,443857.0
2021-01-12 13:00:00,96.05,96.09,95.72,95.78,546964.0,96.05,96.09,95.72,95.78,546964.0
2021-01-12 13:05:00,95.76,95.99,95.68,95.92,527403.0,95.76,95.99,95.68,95.92,527403.0
2021-01-12 13:10:00,95.93,96.03,95.65,95.71,336661.0,95.93,96.03,95.65,95.71,336661.0
2021-01-12 13:15:00,95.7,95.72,95.56,95.62,324791.0,95.7,95.72,95.56,95.62,324791.0
2021-01-12 13:20:00,95.63,95.71,95.33,95.54,403564.0,95.63,95.71,95.33,95.54,403564.0
2021-01-12 13:25:00,95.55,95.63,95.31,95.52,375590.0,95.55,95.63,95.31,95.52,375590.0
2021-01-12 13:30:00,95.53,95.81,95.21,95.56,745501.0,95.53,95.81,95.21,95.56,745501.0
2021-01-12 13:35:00,95.57,95.62,95.26,95.34,442209.0,95.57,95.62,95.26,95.34,442209.0
2021-01-12 13:40:00,95.34,95.41,95.14,95.21,419220.0,95.34,95.41,95.14,95.21,419220.0
2021-01-12 13:45:00,95.21,95.39,95.08,95.19,615607.0,95.21,95.39,95.08,95.19,615607.0
2021-01-12 13:50:00,95.19,95.28,94.76,94.96,907603.0,95.19,95.28,94.76,94.96,907603.0
2021-01-12 13:55:00,94.95,95.09,94.64,94.72,861265.0,94.95,95.09,94.64,94.72,861265.0
2021-01-12 14:00:00,94.73,94.95,94.71,94.93,723663.0,94.73,94.95,94.71,94.93,723663.0
2021-01-12 14:05:00,94.93,94.97,94.65,94.81,586264.0,94.93,94.97,94.65,94.81,586264.0
2021-01-12 14:10:00,94.8,94.88,94.46,94.68,667332.0,94.8,94.88,94.46,94.68,667332.0
2021-01-12 14:15:00,94.68,94.68,94.5,94.57,418204.0,94.68,94.68,94.5,94.57,418204.0
2021-01-12 14:20:00,94.57,94.74,94.5,94.58,479389.0,94.57,94.74,94.5,94.58,479389.0
2021-01-12 14:25:00,94.59,94.6,94.22,94.42,807352.0,94.59,94.6,94.22,94.42,807352.0
2021-01-12 14:30:00,94.43,94.9,94.39,94.72,951639.0,94.43,94.9,94.39,94.72,951639.0
2021-01-12 14:35:00,94.72,94.83,94.29,94.3,589788.0,94.72,94.83,94.29,94.3,589788.0
2021-01-12 14:40:00,94.3,94.43,94.12,94.3,655328.0,94.3,94.43,94.12,94.3,655328.0
2021-01-12 14:45:00,94.31,94.35,94.07,94.27,604265.0,94.31,94.35,94.07,94.27,604265.0
2021-01-12 14:50:00,94.28,94.4,94.1,94.28,498812.0,94.28,94.4,94.1,94.28,498812.0
2021-01-12 14:55:00,94.28,94.46,94.17,94.37,457701.0,94.28,94.46,94.17,94.37,457701.0
2021-01-12 15:00:00,94.36,94.49,94.22,94.48,427906.0,94.36,94.49,94.22,94.48,427906.0
2021-01-12 15:05:00,94.49,94.49,94.2,94.39,659720.0,94.49,94.49,94.2,94.39,659720.0
2021-01-12 15:10:00,94.4,94.59,94.31,94.45,525996.0,94.4,94.59,94.31,94.45,525996.0
2021-01-12 15:15:00,94.45,94.61,94.32,94.6,548222.0,94.45,94.61,94.32,94.6,548222.0
2021-01-12 15:20:00,94.6,94.69,94.5,94.54,504899.0,94.6,94.69,94.5,94.54,504899.0
2021-01-12 15:25:00,94.54,94.56,94.38,94.43,420845.0,94.54,94.56,94.38,94.43,420845.0
2021-01-12 15:30:00,94.43,94.63,94.42,94.59,409916.0,94.43,94.63,94.42,94.59,409916.0
2021-01-12 15:35:00,94.59,94.65,94.47,94.6,434019.0,94.59,94.65,94.47,94.6,434019.0
2021-01-12 15:40:00,94.59,94.87,94.57,94.83,750717.0,94.59,94.87,94.57,94.83,750717.0
2021-01-12 15:45:00,94.83,95.05,94.81,95.05,592689.0,94.83,95.05,94.81,95.05,592689.0
2021-01-12 15:50:00,95.04,95.27,94.94,95.06,1348588.0,95.04,95.27,94.94,95.06,1348588.0
2021-01-12 15:55:00,95.05,95.45,95.04,95.35,1978455.0,95.05,95.45,95.04,95.35,1978455.0
2021-01-13 09:30:00,93.01,93.89,91.86,92.27,3303907.0,93.01,93.89,91.86,92.27,3303907.0
2021-01-13 09:35:00,92.27,92.6,91.94,92.25,2029063.0,92.27,92.6,91.94,92.25,2029063.0
2021-01-13 09:40:00,92.26,92.75,92.06,92.08,1730189.0,92.26,92.75,92.06,92.08,1730189.0
2021-01-13 09:45:00,92.06,92.53,91.8,92.47,1713188.0,92.06,92.53,91.8,92.47,1713188.0
2021-01-13 09:50:00,92.48,92.58,91.89,92.0,1424886.0,92.48,92.58,91.89,92.0,1424886.0
2021-01-13 09:55:00,92.0,92.18,91.46,91.5,1743916.0,92.0,92.18,91.46,91.5,1743916.0
2021-01-13 10:00:00,91.5,91.69,90.85,90.86,1798045.0,91.5,91.69,90.85,90.86,1798045.0
2021-01-13 10:05:00,90.86,91.35,90.84,91.14,1740199.0,90.86,91.35,90.84,91.14,1740199.0
2021-01-13 10:10:00,91.16,91.9,90.84,91.81,1733735.0,91.16,91.9,90.84,91.81,1733735.0
2021-01-13 10:15:00,91.82,91.85,91.27,91.48,1010984.0,91.82,91.85,91.27,91.48,1010984.0
2021-01-13 10:20:00,91.49,91.93,91.23,91.93,880267.0,91.49,91.93,91.23,91.93,880267.0
2021-01-13 10:25:00,91.93,92.05,91.75,92.05,957001.0,91.93,92.05,91.75,92.05,957001.0
2021-01-13 10:30:00,92.05,92.2,91.88,92.07,989742.0,92.05,92.2,91.88,92.07,989742.0
2021-01-13 10:35:00,92.08,92.24,92.03,92.11,722779.0,92.08,92.24,92.03,92.11,722779.0
2021-01-13 10:40:00,92.11,92.31,92.03,92.15,799075.0,92.11,92.31,92.03,92.15,799075.0
2021-01-13 10:45:00,92.17,92.59,92.16,92.46,913089.0,92.17,92.59,92.16,92.46,913089.0
2021-01-13 10:50:00,92.46,92.5,91.96,91.97,790637.0,92.46,92.5,91.96,91.97,790637.0
2021-01-13 10:55:00,91.96,92.02,91.76,91.81,632021.0,91.96,92.02,91.76,91.81,632021.0
2021-01-13 11:00:00,91.81,92.14,91.77,92.0,621313.0,91.81,92.14,91.77,92.0,621313.0
2021-01-13 11:05:00,92.0,92.25,91.91,92.24,548165.0,92.0,92.25,91.91,92.24,548165.0
2021-01-13 11:10:00,92.25,92.39,91.37,91.65,1232185.0,92.25,92.39,91.37,91.65,1232185.0
2021-01-13 11:15:00,91.66,91.76,91.53,91.67,494832.0,91.66,91.76,91.53,91.67,494832.0
2021-01-13 11:20:00,91.68,91.73,91.5,91.58,483046.0,91.68,91.73,91.5,91.58,483046.0
2021-01-13 11:25:00,91.59,91.69,91.45,91.51,498079.0,91.59,91.69,91.45,91.51,498079.0
2021-01-13 11:30:00,91.5,91.7,91.48,91.64,420339.0,91.5,91.7,91.48,91.64,420339.0
2021-01-13 11:35:00,91.64,91.93,91.64,91.92,424559.0,91.64,91.93,91.64,91.92,424559.0
2021-01-13 11:40:00,91.92,91.98,91.8,91.98,341514.0,91.92,91.98,91.8,91.98,341514.0
2021-01-13 11:45:00,91.97,92.06,91.75,91.79,401261.0,91.97,92.06,91.75,91.79,401261.0
2021-01-13 11:50:00,91.79,91.81,91.46,91.53,443959.0,91.79,91.81,91.46,91.53,443959.0
2021-01-13 11:55:00,91.53,91.69,91.47,91.6,365718.0,91.53,91.69,91.47,91.6,365718.0
2021-01-13 12:00:00,91.61,91.63,91.37,91.4,487522.0,91.61,91.63,91.37,91.4,487522.0
2021-01-13 12:05:00,91.39,91.45,91.3,91.39,521085.0,91.39,91.45,91.3,91.39,521085.0
2021-01-13 12:10:00,91.39,91.46,91.26,91.28,627218.0,91.39,91.46,91.26,91.28,627218.0
2021-01-13 12:15:00,91.3,91.57,91.28,91.44,406872.0,91.3,91.57,91.28,91.44,406872.0
2021-01-13 12:20:00,91.45,91.53,91.32,91.41,334263.0,91.45,91.53,91.32,91.41,334263.0
2021-01-13 12:25:00,91.4,91.51,91.32,91.5,388545.0,91.4,91.51,91.32,91.5,388545.0
2021-01-13 12:30:00,91.5,91.54,91.36,91.4,327335.0,91.5,91.54,91.36,91.4,327335.0
2021-01-13 12:35:00,91.39,91.53,91.38,91.52,240976.0,91.39,91.53,91.38,91.52,240976.0
2021-01-13 12:40:00,91.52,91.74,91.52,91.65,402764.0,91.52,91.74,91.52,91.65,402764.0
2021-01-13 12:45:00,91.66,91.85,91.65,91.79,393988.0,91.66,91.85,91.65,91.79,393988.0
2021-01-13 12:50:00,91.8,91.84,91.66,91.67,346212.0,91.8,91.84,91.66,91.67,346212.0
2021-01-13 12:55:00,91.68,91.91,91.62,91.89,382104.0,91.68,91.91,91.62,91.89,382104.0
2021-01-13 13:00:00,91.89,92.22,91.88,92.13,833511.0,91.89,92.22,91.88,92.13,833511.0
2021-01-13 13:05:00,92.14,92.18,91.87,91.95,403059.0,92.14,92.18,91.87,91.95,403059.0
2021-01-13 13:10:00,91.95,92.24,91.94,92.21,349718.0,91.95,92.24,91.94,92.21,349718.0
2021-01-13 13:15:00,92.2,92.43,92.17,92.4,536167.0,92.2,92.43,92.17,92.4,536167.0
2021-01-13 13:20:00,92.41,92.44,92.26,92.4,421380.0,92.41,92.44,92.26,92.4,421380.0
2021-01-13 13:25:00,92.41,92.44,92.26,92.41,313704.0,92.41,92.44,92.26,92.41,313704.0
2021-01-13 13:30:00,92.41,92.5,92.33,92.37,290696.0,92.41,92.5,92.33,92.37,290696.0
2021-01-13 13:35:00,92.37,92.56,92.36,92.54,382714.0,92.37,92.56,92.36,92.54,382714.0
2021-01-13 13:40:00,92.54,92.6,92.36,92.41,400633.0,92.54,92.6,92.36,92.41,400633.0
2021-01-13 13:45:00,92.41,92.45,92.12,92.25,483461.0,92.41,92.45,92.12,92.25,483461.0
2021-01-13 13:50:00,92.25,92.28,92.07,92.15,305172.0,92.25,92.28,92.07,92.15,305172.0
2021-01-13 13:55:00,92.15,92.16,92.02,92.09,232695.0,92.15,92.16,92.02,92.09,232695.0
2021-01-13 14:00:00,92.1,92.49,92.09,92.49,422799.0,92.1,92.49,92.09,92.49,422799.0
2021-01-13 14:05:00,92.48,92.53,92.29,92.47,388248.0,92.48,92.53,92.29,92.47,388248.0
2021-01-13 14:10:00,92.47,92.48,92.36,92.41,234407.0,92.47,92.48,92.36,92.41,234407.0
2021-01-13 14:15:00,92.42,92.5,92.27,92.29,344470.0,92.42,92.5,92.27,92.29,344470.0
2021-01-13 14:20:00,92.29,92.31,92.1,92.28,289617.0,92.29,92.31,92.1,92.28,289617.0
2021-01-13 14:25:00,92.29,92.57,92.28,92.5,427410.0,92.29,92.57,92.28,92.5,427410.0
2021-01-13 14:30:00,92.49,92.57,92.41,92.43,332210.0,92.49,92.57,92.41,92.43,332210.0
2021-01-13 14:35:00,92.43,92.53,92.38,92.49,237612.0,92.43,92.53,92.38,92.49,237612.0
2021-01-13 14:40:00,92.48,92.53,92.2,92.22,338945.0,92.48,92.53,92.2,92.22,338945.0
2021-01-13 14:45:00,92.22,92.45,92.21,92.36,319840.0,92.22,92.45,92.21,92.36,319840.0
2021-01-13 14:50:00,92.36,92.41,92.27,92.31,221864.0,92.36,92.41,92.27,92.31,221864.0
2021-01-13 14:55:00,92.3,92.34,92.08,92.25,360590.0,92.3,92.34,92.08,92.25,360590.0
2021-01-13 15:00:00,92.25,92.27,92.09,92.1,334142.0,92.25,92.27,92.09,92.1,334142.0
2021-01-13 15:05:00,92.09,92.23,92.03,92.09,336982.0,92.09,92.23,92.03,92.09,336982.0
2021-01-13 15:10:00,92.09,92.15,92.04,92.11,263499.0,92.09,92.15,92.04,92.11,263499.0
2021-01-13 15:15:00,92.11,92.14,92.01,92.08,269761.0,92.11,92.14,92.01,92.08,269761.0
2021-01-13 15:20:00,92.08,92.08,91.8,91.97,516755.0,92.08,92.08,91.8,91.97,516755.0
2021-01-13 15:25:00,91.98,92.03,91.82,91.84,353740.0,91.98,92.03,91.82,91.84,353740.0
2021-01-13 15:30:00,91.83,91.98,91.72,91.95,546798.0,91.83,91.98,91.72,91.95,546798.0
2021-01-13 15:35:00,91.95,92.0,91.84,91.92,508026.0,91.95,92.0,91.84,91.92,508026.0
2021-01-13 15:40:00,91.93,92.07,91.88,91.94,482373.0,91.93,92.07,91.88,91.94,482373.0
2021-01-13 15:45:00,91.94,92.0,91.87,91.96,465571.0,91.94,92.0,91.87,91.96,465571.0
2021-01-13 15:50:00,91.96,92.02,91.78,91.81,736541.0,91.96,92.02,91.78,91.81,736541.0
2021-01-13 15:55:00,91.81,91.85,91.75,91.76,1168695.0,91.81,91.85,91.75,91.76,1168695.0
2021-01-14 09:30:00,91.77,91.9,90.66,90.9,2731568.0,91.77,91.9,90.66,90.9,2731568.0
2021-01-14 09:35:00,90.9,91.4,90.79,91.09,1399879.0,90.9,91.4,90.79,91.09,1399879.0
2021-01-14 09:40:00,91.1,91.59,90.89,91.51,1062048.0,91.1,91.59,90.89,91.51,1062048.0
2021-01-14 09:45:00,91.51,92.28,91.44,92.25,1857549.0,91.51,92.28,91.44,92.25,1857549.0
2021-01-14 09:50:00,92.25,92.36,91.5,91.53,1368726.0,92.25,92.36,91.5,91.53,1368726.0
2021-01-14 09:55:00,91.54,91.66,91.3,91.43,1059488.0,91.54,91.66,91.3,91.43,1059488.0
2021-01-14 10:00:00,91.41,91.61,91.03,91.06,974622.0,91.41,91.61,91.03,91.06,974622.0
2021-01-14 10:05:00,91.05,91.17,90.88,90.9,1151187.0,91.05,91.17,90.88,90.9,1151187.0
2021-01-14 10:10:00,90.9,91.17,90.65,90.91,1300758.0,90.9,91.17,90.65,90.91,1300758.0
2021-01-14 10:15:00,90.92,91.19,90.84,91.07,847979.0,90.92,91.19,90.84,91.07,847979.0
2021-01-14 10:20:00,91.08,91.17,90.92,91.04,667439.0,91.08,91.17,90.92,91.04,667439.0
2021-01-14 10:25:00,91.05,91.08,90.88,90.99,523295.0,91.05,91.08,90.88,90.99,523295.0
2021-01-14 10:30:00,90.99,91.14,90.82,91.03,696312.0,90.99,91.14,90.82,91.03,696312.0
2021-01-14 10:35:00,91.02,91.33,91.01,91.23,771625.0,91.02,91.33,91.01,91.23,771625.0
2021-01-14 10:40:00,91.24,91.38,91.0,91.06,533012.0,91.24,91.38,91.0,91.06,533012.0
2021-01-14 10:45:00,91.07,91.35,91.02,91.19,425246.0,91.07,91.35,91.02,91.19,425246.0
2021-01-14 10:50:00,91.2,91.29,91.11,91.22,409656.0,91.2,91.29,91.11,91.22,409656.0
2021-01-14 10:55:00,91.22,91.32,90.92,90.96,596324.0,91.22,91.32,90.92,90.96,596324.0
2021-01-14 11:00:00,90.96,91.13,90.92,90.95,510783.0,90.96,91.13,90.92,90.95,510783.0
2021-01-14 11:05:00,90.95,91.14,90.88,91.13,637273.0,90.95,91.14,90.88,91.13,637273.0
2021-01-14 11:10:00,91.13,91.33,91.04,91.18,508426.0,91.13,91.33,91.04,91.18,508426.0
2021-01-14 11:15:00,91.17,91.19,90.95,91.02,388276.0,91.17,91.19,90.95,91.02,388276.0
2021-01-14 11:20:00,91.02,91.18,90.95,91.12,478896.0,91.02,91.18,90.95,91.12,478896.0
2021-01-14 11:25:00,91.13,91.25,91.09,91.2,387322.0,91.13,91.25,91.09,91.2,387322.0
2021-01-14 11:30:00,91.2,91.27,91.0,91.01,383186.0,91.2,91.27,91.0,91.01,383186.0
2021-01-14 11:35:00,91.01,91.04,90.54,90.63,1149471.0,91.01,91.04,90.54,90.63,1149471.0
2021-01-14 11:40:00,90.64,90.86,90.6,90.77,523640.0,90.64,90.86,90.6,90.77,523640.0
2021-01-14 11:45:00,90.77,90.95,90.74,90.76,446300.0,90.77,90.95,90.74,90.76,446300.0
2021-01-14 11:50:00,90.75,91.0,90.72,90.91,349802.0,90.75,91.0,90.72,90.91,349802.0
2021-01-14 11:55:00,90.91,91.18,90.9,91.08,428615.0,90.91,91.18,90.9,91.08,428615.0
2021-01-14 12:00:00,91.05,91.22,90.86,90.97,497055.0,91.05,91.22,90.86,90.97,497055.0
2021-01-14 12:05:00,90.97,91.07,90.66,90.69,534271.0,90.97,91.07,90.66,90.69,534271.0
2021-01-14 12:10:00,90.67,90.77,90.56,90.64,519270.0,90.67,90.77,90.56,90.64,519270.0
2021-01-14 12:15:00,90.64,90.75,90.45,90.53,927451.0,90.64,90.75,90.45,90.53,927451.0
2021-01-14 12:20:00,90.52,90.77,90.52,90.76,590280.0,90.52,90.77,90.52,90.76,590280.0
2021-01-14 12:25:00,90.76,90.84,90.65,90.75,441319.0,90.76,90.84,90.65,90.75,441319.0
2021-01-14 12:30:00,90.75,90.96,90.7,90.86,337907.0,90.75,90.96,90.7,90.86,337907.0
2021-01-14 12:35:00,90.86,90.99,90.83,90.87,437585.0,90.86,90.99,90.83,90.87,437585.0
2021-01-14 12:40:00,90.89,90.93,90.64,90.66,377757.0,90.89,90.93,90.64,90.66,377757.0
2021-01-14 12:45:00,90.66,90.72,90.54,90.72,353576.0,90.66,90.72,90.54,90.72,353576.0
2021-01-14 12:50:00,90.7,91.04,90.69,91.0,545310.0,90.7,91.04,90.69,91.0,545310.0
2021-01-14 12:55:00,91.0,91.06,90.92,91.01,328573.0,91.0,91.06,90.92,91.01,328573.0
2021-01-14 13:00:00,91.01,91.08,90.92,91.01,271430.0,91.01,91.08,90.92,91.01,271430.0
2021-01-14 13:05:00,91.01,91.02,90.83,91.0,279524.0,91.01,91.02,90.83,91.0,279524.0
2021-01-14 13:10:00,90.99,91.0,90.89,90.95,207950.0,90.99,91.0,90.89,90.95,207950.0
2021-01-14 13:15:00,90.96,90.96,90.77,90.83,277404.0,90.96,90.96,90.77,90.83,277404.0
2021-01-14 13:20:00,90.83,90.9,90.65,90.86,273686.0,90.83,90.9,90.65,90.86,273686.0
2021-01-14 13:25:00,90.87,90.88,90.68,90.8,241680.0,90.87,90.88,90.68,90.8,241680.0
2021-01-14 13:30:00,90.79,90.97,90.73,90.93,277785.0,90.79,90.97,90.73,90.93,277785.0
2021-01-14 13:35:00,90.95,91.03,90.83,90.89,338028.0,90.95,91.03,90.83,90.89,338028.0
2021-01-14 13:40:00,90.9,91.07,90.87,90.94,312716.0,90.9,91.07,90.87,90.94,312716.0
2021-01-14 13:45:00,90.94,91.06,90.89,91.02,221585.0,90.94,91.06,90.89,91.02,221585.0
2021-01-14 13:50:00,91.03,91.09,90.88,90.9,265962.0,91.03,91.09,90.88,90.9,265962.0
2021-01-14 13:55:00,90.91,91.1,90.88,90.89,317428.0,90.91,91.1,90.88,90.89,317428.0
2021-01-14 14:00:00,90.89,91.07,90.83,91.04,249323.0,90.89,91.07,90.83,91.04,249323.0
2021-01-14 14:05:00,91.03,91.23,90.96,91.22,318873.0,91.03,91.23,90.96,91.22,318873.0
2021-01-14 14:10:00,91.22,91.27,91.11,91.14,410538.0,91.22,91.27,91.11,91.14,410538.0
2021-01-14 14:15:00,91.15,91.34,91.14,91.32,398456.0,91.15,91.34,91.14,91.32,398456.0
2021-01-14 14:20:00,91.32,91.38,91.16,91.25,401909.0,91.32,91.38,91.16,91.25,401909.0
2021-01-14 14:25:00,91.25,91.34,91.12,91.31,263737.0,91.25,91.34,91.12,91.31,263737.0
2021-01-14 14:30:00,91.31,91.33,91.18,91.28,237004.0,91.31,91.33,91.18,91.28,237004.0
2021-01-14 14:35:00,91.28,91.37,91.2,91.27,204326.0,91.28,91.37,91.2,91.27,204326.0
2021-01-14 14:40:00,91.26,91.48,91.26,91.43,316838.0,91.26,91.48,91.26,91.43,316838.0
2021-01-14 14:45:00,91.43,91.59,91.41,91.53,366942.0,91.43,91.59,91.41,91.53,366942.0
2021-01-14 14:50:00,91.54,91.56,91.29,91.36,342834.0,91.54,91.56,91.29,91.36,342834.0
2021-01-14 14:55:00,91.37,91.48,91.21,91.48,348725.0,91.37,91.48,91.21,91.48,348725.0
2021-01-14 15:00:00,91.48,91.56,91.41,91.46,344571.0,91.48,91.56,91.41,91.46,344571.0
2021-01-14 15:05:00,91.47,91.49,91.32,91.35,262748.0,91.47,91.49,91.32,91.35,262748.0
2021-01-14 15:10:00,91.36,91.4,91.19,91.27,307817.0,91.36,91.4,91.19,91.27,307817.0
2021-01-14 15:15:00,91.27,91.32,90.93,90.98,445668.0,91.27,91.32,90.93,90.98,445668.0
2021-01-14 15:20:00,90.98,91.1,90.8,90.87,749044.0,90.98,91.1,90.8,90.87,749044.0
2021-01-14 15:25:00,90.87,90.95,90.8,90.89,471398.0,90.87,90.95,90.8,90.89,471398.0
2021-01-14 15:30:00,90.88,91.03,90.77,90.97,642336.0,90.88,91.03,90.77,90.97,642336.0
2021-01-14 15:35:00,90.97,91.03,90.91,90.97,350054.0,90.97,91.03,90.91,90.97,350054.0
2021-01-14 15:40:00,90.98,91.11,90.96,91.09,367224.0,90.98,91.11,90.96,91.09,367224.0
2021-01-14 15:45:00,91.09,91.18,90.9,90.92,638406.0,91.09,91.18,90.9,90.92,638406.0
2021-01-14 15:50:00,90.93,90.95,90.52,90.56,1174143.0,90.93,90.95,90.52,90.56,1174143.0
2021-01-14 15:55:00,90.57,90.81,90.55,90.79,1617539.0,90.57,90.81,90.55,90.79,1617539.0
2021-01-15 09:30:00,90.74,91.59,90.74,90.97,1685849.0,90.74,91.59,90.74,90.97,1685849.0
2021-01-15 09:35:00,90.95,91.05,90.48,90.59,842223.0,90.95,91.05,90.48,90.59,842223.0
2021-01-15 09:40:00,90.59,90.8,90.38,90.65,988889.0,90.59,90.8,90.38,90.65,988889.0
2021-01-15 09:45:00,90.64,90.86,90.53,90.82,647917.0,90.64,90.86,90.53,90.82,647917.0
2021-01-15 09:50:00,90.83,90.85,90.39,90.53,604348.0,90.83,90.85,90.39,90.53,604348.0
2021-01-15 09:55:00,90.52,90.68,90.27,90.55,654473.0,90.52,90.68,90.27,90.55,654473.0
2021-01-15 10:00:00,90.55,90.6,89.88,89.96,1066716.0,90.55,90.6,89.88,89.96,1066716.0
2021-01-15 10:05:00,89.96,90.0,89.46,89.59,1311913.0,89.96,90.0,89.46,89.59,1311913.0
2021-01-15 10:10:00,89.59,89.97,89.54,89.68,818875.0,89.59,89.97,89.54,89.68,818875.0
2021-01-15 10:15:00,89.67,89.67,88.6,88.61,1667504.0,89.67,89.67,88.6,88.61,1667504.0
2021-01-15 10:20:00,88.64,88.81,88.43,88.74,1213695.0,88.64,88.81,88.43,88.74,1213695.0
2021-01-15 10:25:00,88.75,89.19,88.55,89.18,884140.0,88.75,89.19,88.55,89.18,884140.0
2021-01-15 10:30:00,89.19,89.33,89.01,89.33,619824.0,89.19,89.33,89.01,89.33,619824.0
2021-01-15 10:35:00,89.32,89.42,88.98,89.21,846516.0,89.32,89.42,88.98,89.21,846516.0
2021-01-15 10:40:00,89.23,89.39,89.11,89.35,417149.0,89.23,89.39,89.11,89.35,417149.0
2021-01-15 10:45:00,89.36,89.47,88.86,88.93,703377.0,89.36,89.47,88.86,88.93,703377.0
2021-01-15 10:50:00,88.94,89.17,88.86,89.12,488825.0,88.94,89.17,88.86,89.12,488825.0
2021-01-15 10:55:00,89.11,89.14,88.77,88.84,711116.0,89.11,89.14,88.77,88.84,711116.0
2021-01-15 11:00:00,88.87,88.91,88.54,88.64,570954.0,88.87,88.91,88.54,88.64,570954.0
2021-01-15 11:05:00,88.65,88.91,88.53,88.89,529167.0,88.65,88.91,88.53,88.89,529167.0
2021-01-15 11:10:00,88.89,89.07,88.77,89.03,380892.0,88.89,89.07,88.77,89.03,380892.0
2021-01-15 11:15:00,89.03,89.35,88.87,89.3,524236.0,89.03,89.35,88.87,89.3,524236.0
2021-01-15 11:20:00,89.28,89.48,89.23,89.45,401787.0,89.28,89.48,89.23,89.45,401787.0
2021-01-15 11:25:00,89.46,89.49,89.23,89.32,428240.0,89.46,89.49,89.23,89.32,428240.0
2021-01-15 11:30:00,89.32,89.56,89.31,89.41,486426.0,89.32,89.56,89.31,89.41,486426.0
2021-01-15 11:35:00,89.42,89.5,89.17,89.38,328821.0,89.42,89.5,89.17,89.38,328821.0
2021-01-15 11:40:00,89.39,89.58,89.39,89.45,488677.0,89.39,89.58,89.39,89.45,488677.0
2021-01-15 11:45:00,89.45,89.49,89.23,89.26,242613.0,89.45,89.49,89.23,89.26,242613.0
2021-01-15 11:50:00,89.25,89.46,89.2,89.36,322000.0,89.25,89.46,89.2,89.36,322000.0
2021-01-15 11:55:00,89.36,89.42,89.15,89.16,342569.0,89.36,89.42,89.15,89.16,342569.0
2021-01-15 12:00:00,89.16,89.28,89.05,89.26,264428.0,89.16,89.28,89.05,89.26,264428.0
2021-01-15 12:05:00,89.26,89.45,89.22,89.41,252978.0,89.26,89.45,89.22,89.41,252978.0
2021-01-15 12:10:00,89.41,89.43,89.22,89.33,252666.0,89.41,89.43,89.22,89.33,252666.0
2021-01-15 12:15:00,89.31,89.57,89.29,89.48,323370.0,89.31,89.57,89.29,89.48,323370.0
2021-01-15 12:20:00,89.48,89.5,89.28,89.37,255999.0,89.48,89.5,89.28,89.37,255999.0
2021-01-15 12:25:00,89.38,89.43,89.28,89.29,203953.0,89.38,89.43,89.28,89.29,203953.0
2021-01-15 12:30:00,89.29,89.57,89.18,89.53,355471.0,89.29,89.57,89.18,89.53,355471.0
2021-01-15 12:35:00,89.53,89.65,89.43,89.52,349910.0,89.53,89.65,89.43,89.52,349910.0
2021-01-15 12:40:00,89.5,89.65,89.48,89.63,277128.0,89.5,89.65,89.48,89.63,277128.0
2021-01-15 12:45:00,89.63,89.67,89.56,89.58,188971.0,89.63,89.67,89.56,89.58,188971.0
2021-01-15 12:50:00,89.58,89.71,89.52,89.7,227259.0,89.58,89.71,89.52,89.7,227259.0
2021-01-15 12:55:00,89.71,89.83,89.46,89.59,380078.0,89.71,89.83,89.46,89.59,380078.0
2021-01-15 13:00:00,89.59,89.64,89.37,89.47,397182.0,89.59,89.64,89.37,89.47,397182.0
2021-01-15 13:05:00,89.47,89.58,89.45,89.46,212911.0,89.47,89.58,89.45,89.46,212911.0
2021-01-15 13:10:00,89.47,89.57,89.36,89.57,306019.0,89.47,89.57,89.36,89.57,306019.0
2021-01-15 13:15:00,89.57,89.8,89.57,89.68,401482.0,89.57,89.8,89.57,89.68,401482.0
2021-01-15 13:20:00,89.67,89.79,89.63,89.69,248076.0,89.67,89.79,89.63,89.69,248076.0
2021-01-15 13:25:00,89.69,89.74,89.52,89.55,178117.0,89.69,89.74,89.52,89.55,178117.0
2021-01-15 13:30:00,89.54,89.58,89.37,89.43,267301.0,89.54,89.58,89.37,89.43,267301.0
2021-01-15 13:35:00,89.43,89.43,89.23,89.39,328079.0,89.43,89.43,89.23,89.39,328079.0
2021-01-15 13:40:00,89.4,89.4,89.22,89.26,259065.0,89.4,89.4,89.22,89.26,259065.0
2021-01-15 13:45:00,89.25,89.3,89.08,89.09,337740.0,89.25,89.3,89.08,89.09,337740.0
2021-01-15 13:50:00,89.1,89.2,89.02,89.18,279408.0,89.1,89.2,89.02,89.18,279408.0
2021-01-15 13:55:00,89.17,89.24,89.09,89.17,279271.0,89.17,89.24,89.09,89.17,279271.0
2021-01-15 14:00:00,89.17,89.29,89.1,89.22,227256.0,89.17,89.29,89.1,89.22,227256.0
2021-01-15 14:05:00,89.22,89.26,89.02,89.05,293904.0,89.22,89.26,89.02,89.05,293904.0
2021-01-15 14:10:00,89.05,89.05,88.85,88.9,456796.0,89.05,89.05,88.85,88.9,456796.0
2021-01-15 14:15:00,88.91,89.01,88.83,88.92,279738.0,88.91,89.01,88.83,88.92,279738.0
2021-01-15 14:20:00,88.93,88.96,88.82,88.83,265807.0,88.93,88.96,88.82,88.83,265807.0
2021-01-15 14:25:00,88.83,88.94,88.76,88.92,351837.0,88.83,88.94,88.76,88.92,351837.0
2021-01-15 14:30:00,88.93,88.99,88.9,88.92,212363.0,88.93,88.99,88.9,88.92,212363.0
2021-01-15 14:35:00,88.91,89.14,88.86,89.11,411401.0,88.91,89.14,88.86,89.11,411401.0
2021-01-15 14:40:00,89.1,89.18,89.0,89.09,465370.0,89.1,89.18,89.0,89.09,465370.0
2021-01-15 14:45:00,89.09,89.19,89.08,89.15,164424.0,89.09,89.19,89.08,89.15,164424.0
2021-01-15 14:50:00,89.16,89.18,88.98,89.02,194440.0,89.16,89.18,88.98,89.02,194440.0
2021-01-15 14:55:00,89.03,89.07,88.92,88.98,220068.0,89.03,89.07,88.92,88.98,220068.0
2021-01-15 15:00:00,88.99,89.09,88.92,89.03,244752.0,88.99,89.09,88.92,89.03,244752.0
2021-01-15 15:05:00,89.03,89.06,88.83,88.89,378521.0,89.03,89.06,88.83,88.89,378521.0
2021-01-15 15:10:00,88.89,89.15,88.87,89.11,334502.0,88.89,89.15,88.87,89.11,334502.0
2021-01-15 15:15:00,89.12,89.22,89.06,89.07,328659.0,89.12,89.22,89.06,89.07,328659.0
2021-01-15 15:20:00,89.06,89.1,88.96,89.01,259647.0,89.06,89.1,88.96,89.01,259647.0
2021-01-15 15:25:00,89.01,89.04,88.86,88.89,298229.0,89.01,89.04,88.86,88.89,298229.0
2021-01-15 15:30:00,88.88,88.91,88.54,88.64,737554.0,88.88,88.91,88.54,88.64,737554.0
2021-01-15 15:35:00,88.64,88.82,88.63,88.76,474358.0,88.64,88.82,88.63,88.76,474358.0
2021-01-15 15:40:00,88.76,88.88,88.5,88.5,570476.0,88.76,88.88,88.5,88.5,570476.0
2021-01-15 15:45:00,88.51,88.59,88.3,88.41,817787.0,88.51,88.59,88.3,88.41,817787.0
2021-01-15 15:50:00,88.39,88.4,88.07,88.11,1056082.0,88.39,88.4,88.07,88.11,1056082.0
2021-01-15 15:55:00,88.11,88.25,87.86,88.15,1514048.0,88.11,88.25,87.86,88.15,1514048.0
2021-01-19 09:30:00,89.5,89.58,87.82,88.38,2452453.0,89.5,89.58,87.82,88.38,2452453.0
2021-01-19 09:35:00,88.35,88.96,88.23,88.76,1008171.0,88.35,88.96,88.23,88.76,1008171.0
2021-01-19 09:40:00,88.75,89.29,88.73,88.94,922035.0,88.75,89.29,88.73,88.94,922035.0
2021-01-19 09:45:00,88.95,89.25,88.59,88.69,1013743.0,88.95,89.25,88.59,88.69,1013743.0
2021-01-19 09:50:00,88.71,88.72,87.96,87.97,995042.0,88.71,88.72,87.96,87.97,995042.0
2021-01-19 09:55:00,87.97,88.51,87.96,88.49,716212.0,87.97,88.51,87.96,88.49,716212.0
2021-01-19 10:00:00,88.49,88.65,87.99,88.62,876656.0,88.49,88.65,87.99,88.62,876656.0
2021-01-19 10:05:00,88.61,88.84,88.11,88.21,735725.0,88.61,88.84,88.11,88.21,735725.0
2021-01-19 10:10:00,88.22,88.29,87.9,88.19,659443.0,88.22,88.29,87.9,88.19,659443.0
2021-01-19 10:15:00,88.19,88.25,87.91,88.01,509029.0,88.19,88.25,87.91,88.01,509029.0
2021-01-19 10:20:00,88.01,88.01,87.66,87.77,597798.0,88.01,88.01,87.66,87.77,597798.0
2021-01-19 10:25:00,87.77,88.3,87.74,88.12,534630.0,87.77,88.3,87.74,88.12,534630.0
2021-01-19 10:30:00,88.11,88.17,87.8,87.91,379470.0,88.11,88.17,87.8,87.91,379470.0
2021-01-19 10:35:00,87.92,87.98,87.39,87.44,787119.0,87.92,87.98,87.39,87.44,787119.0
2021-01-19 10:40:00,87.44,87.78,87.24,87.74,652553.0,87.44,87.78,87.24,87.74,652553.0
2021-01-19 10:45:00,87.73,87.92,87.61,87.72,419931.0,87.73,87.92,87.61,87.72,419931.0
2021-01-19 10:50:00,87.72,87.78,87.53,87.68,338310.0,87.72,87.78,87.53,87.68,338310.0
2021-01-19 10:55:00,87.65,87.98,87.65,87.92,367096.0,87.65,87.98,87.65,87.92,367096.0
2021-01-19 11:00:00,87.92,88.2,87.91,88.09,531465.0,87.92,88.2,87.91,88.09,531465.0
2021-01-19 11:05:00,88.09,88.24,87.89,88.17,357909.0,88.09,88.24,87.89,88.17,357909.0
2021-01-19 11:10:00,88.18,88.33,88.02,88.04,398083.0,88.18,88.33,88.02,88.04,398083.0
2021-01-19 11:15:00,88.03,88.12,87.82,88.06,401839.0,88.03,88.12,87.82,88.06,401839.0
2021-01-19 11:20:00,88.06,88.27,87.92,88.13,342471.0,88.06,88.27,87.92,88.13,342471.0
2021-01-19 11:25:00,88.13,88.18,87.98,88.09,251841.0,88.13,88.18,87.98,88.09,251841.0
2021-01-19 11:30:00,88.08,88.19,87.87,87.98,277872.0,88.08,88.19,87.87,87.98,277872.0
2021-01-19 11:35:00,87.98,87.99,87.85,87.95,244881.0,87.98,87.99,87.85,87.95,244881.0
2021-01-19 11:40:00,87.95,88.01,87.83,87.88,223080.0,87.95,88.01,87.83,87.88,223080.0
2021-01-19 11:45:00,87.89,88.0,87.87,87.94,243689.0,87.89,88.0,87.87,87.94,243689.0
2021-01-19 11:50:00,87.94,88.08,87.89,87.9,297899.0,87.94,88.08,87.89,87.9,297899.0
2021-01-19 11:55:00,87.9,87.92,87.65,87.65,328291.0,87.9,87.92,87.65,87.65,328291.0
2021-01-19 12:00:00,87.66,87.78,87.64,87.7,244977.0,87.66,87.78,87.64,87.7,244977.0
2021-01-19 12:05:00,87.7,87.71,87.44,87.58,452823.0,87.7,87.71,87.44,87.58,452823.0
2021-01-19 12:10:00,87.57,87.77,87.54,87.74,276029.0,87.57,87.77,87.54,87.74,276029.0
2021-01-19 12:15:00,87.74,87.75,87.64,87.67,224072.0,87.74,87.75,87.64,87.67,224072.0
2021-01-19 12:20:00,87.66,88.0,87.64,87.98,427036.0,87.66,88.0,87.64,87.98,427036.0
2021-01-19 12:25:00,87.97,88.03,87.91,88.0,249157.0,87.97,88.03,87.91,88.0,249157.0
2021-01-19 12:30:00,87.99,88.13,87.92,88.09,351793.0,87.99,88.13,87.92,88.09,351793.0
2021-01-19 12:35:00,88.09,88.19,88.02,88.17,354232.0,88.09,88.19,88.02,88.17,354232.0
2021-01-19 12:40:00,88.16,88.3,88.1,88.29,475827.0,88.16,88.3,88.1,88.29,475827.0
2021-01-19 12:45:00,88.28,88.39,88.26,88.29,402515.0,88.28,88.39,88.26,88.29,402515.0
2021-01-19 12:50:00,88.3,88.44,88.18,88.23,268270.0,88.3,88.44,88.18,88.23,268270.0
2021-01-19 12:55:00,88.24,88.48,88.23,88.46,271381.0,88.24,88.48,88.23,88.46,271381.0
2021-01-19 13:00:00,88.45,88.48,88.37,88.45,244838.0,88.45,88.48,88.37,88.45,244838.0
2021-01-19 13:05:00,88.45,88.66,88.43,88.65,297936.0,88.45,88.66,88.43,88.65,297936.0
2021-01-19 13:10:00,88.65,88.8,88.6,88.79,363993.0,88.65,88.8,88.6,88.79,363993.0
2021-01-19 13:15:00,88.78,88.78,88.58,88.62,278049.0,88.78,88.78,88.58,88.62,278049.0
2021-01-19 13:20:00,88.61,88.72,88.54,88.61,217945.0,88.61,88.72,88.54,88.61,217945.0
2021-01-19 13:25:00,88.62,88.79,88.56,88.76,299150.0,88.62,88.79,88.56,88.76,299150.0
2021-01-19 13:30:00,88.77,88.87,88.6,88.65,322603.0,88.77,88.87,88.6,88.65,322603.0
2021-01-19 13:35:00,88.67,88.69,88.49,88.63,221962.0,88.67,88.69,88.49,88.63,221962.0
2021-01-19 13:40:00,88.63,88.65,88.55,88.61,164411.0,88.63,88.65,88.55,88.61,164411.0
2021-01-19 13:45:00,88.61,88.75,88.58,88.7,253606.0,88.61,88.75,88.58,88.7,253606.0
2021-01-19 13:50:00,88.7,88.77,88.63,88.76,184260.0,88.7,88.77,88.63,88.76,184260.0
2021-01-19 13:55:00,88.75,88.92,88.71,88.85,319476.0,88.75,88.92,88.71,88.85,319476.0
2021-01-19 14:00:00,88.86,88.98,88.77,88.89,309574.0,88.86,88.98,88.77,88.89,309574.0
2021-01-19 14:05:00,88.89,88.98,88.88,88.95,250821.0,88.89,88.98,88.88,88.95,250821.0
2021-01-19 14:10:00,88.95,89.1,88.94,89.06,472918.0,88.95,89.1,88.94,89.06,472918.0
2021-01-19 14:15:00,89.07,89.34,89.06,89.3,634219.0,89.07,89.34,89.06,89.3,634219.0
2021-01-19 14:20:00,89.29,89.39,89.25,89.29,632050.0,89.29,89.39,89.25,89.29,632050.0
2021-01-19 14:25:00,89.3,89.34,89.07,89.17,543808.0,89.3,89.34,89.07,89.17,543808.0
2021-01-19 14:30:00,89.17,89.2,89.01,89.05,252206.0,89.17,89.2,89.01,89.05,252206.0
2021-01-19 14:35:00,89.04,89.14,88.95,88.96,285475.0,89.04,89.14,88.95,88.96,285475.0
2021-01-19 14:40:00,88.96,89.04,88.94,89.0,241774.0,88.96,89.04,88.94,89.0,241774.0
2021-01-19 14:45:00,88.99,89.26,88.95,89.26,281791.0,88.99,89.26,88.95,89.26,281791.0
2021-01-19 14:50:00,89.25,89.42,89.23,89.4,447606.0,89.25,89.42,89.23,89.4,447606.0
2021-01-19 14:55:00,89.4,89.58,89.29,89.32,577439.0,89.4,89.58,89.29,89.32,577439.0
2021-01-19 15:00:00,89.31,89.44,89.22,89.38,393709.0,89.31,89.44,89.22,89.38,393709.0
2021-01-19 15:05:00,89.38,89.38,89.2,89.2,212133.0,89.38,89.38,89.2,89.2,212133.0
2021-01-19 15:10:00,89.21,89.24,89.12,89.13,315726.0,89.21,89.24,89.12,89.13,315726.0
2021-01-19 15:15:00,89.12,89.18,89.02,89.03,286838.0,89.12,89.18,89.02,89.03,286838.0
2021-01-19 15:20:00,89.02,89.04,88.78,88.92,781950.0,89.02,89.04,88.78,88.92,781950.0
2021-01-19 15:25:00,88.93,89.09,88.92,89.02,270493.0,88.93,89.09,88.92,89.02,270493.0
2021-01-19 15:30:00,89.03,89.29,89.03,89.27,415664.0,89.03,89.29,89.03,89.27,415664.0
2021-01-19 15:35:00,89.28,89.29,89.13,89.27,351280.0,89.28,89.29,89.13,89.27,351280.0
2021-01-19 15:40:00,89.28,89.4,89.21,89.37,299060.0,89.28,89.4,89.21,89.37,299060.0
2021-01-19 15:45:00,89.39,89.43,89.17,89.23,370319.0,89.39,89.43,89.17,89.23,370319.0
2021-01-19 15:50:00,89.23,89.45,89.14,89.43,704457.0,89.23,89.45,89.14,89.43,704457.0
2021-01-19 15:55:00,89.44,89.48,89.28,89.45,935307.0,89.44,89.48,89.28,89.45,935307.0
2021-01-20 09:30:00,90.55,90.58,89.53,89.66,1710650.0,90.55,90.58,89.53,89.66,1710650.0
2021-01-20 09:35:00,89.63,90.58,89.44,90.5,1147340.0,89.63,90.58,89.44,90.5,1147340.0
2021-01-20 09:40:00,90.49,90.78,90.24,90.4,799408.0,90.49,90.78,90.24,90.4,799408.0
2021-01-20 09:45:00,90.41,90.43,89.9,90.11,699343.0,90.41,90.43,89.9,90.11,699343.0
2021-01-20 09:50:00,90.14,90.14,89.52,89.56,781597.0,90.14,90.14,89.52,89.56,781597.0
2021-01-20 09:55:00,89.57,89.73,89.29,89.65,792974.0,89.57,89.73,89.29,89.65,792974.0
2021-01-20 10:00:00,89.66,89.77,89.38,89.65,674705.0,89.66,89.77,89.38,89.65,674705.0
2021-01-20 10:05:00,89.65,90.2,89.59,90.13,771427.0,89.65,90.2,89.59,90.13,771427.0
2021-01-20 10:10:00,90.14,90.36,90.12,90.23,630508.0,90.14,90.36,90.12,90.23,630508.0
2021-01-20 10:15:00,90.23,90.3,89.91,89.93,621076.0,90.23,90.3,89.91,89.93,621076.0
2021-01-20 10:20:00,89.93,90.09,89.71,89.88,718047.0,89.93,90.09,89.71,89.88,718047.0
2021-01-20 10:25:00,89.89,90.19,89.87,90.06,454745.0,89.89,90.19,89.87,90.06,454745.0
2021-01-20 10:30:00,90.07,90.26,89.97,90.2,329640.0,90.07,90.26,89.97,90.2,329640.0
2021-01-20 10:35:00,90.19,90.23,89.83,89.89,427054.0,90.19,90.23,89.83,89.89,427054.0
2021-01-20 10:40:00,89.89,89.97,89.59,89.72,475373.0,89.89,89.97,89.59,89.72,475373.0
2021-01-20 10:45:00,89.73,89.73,89.36,89.48,581393.0,89.73,89.73,89.36,89.48,581393.0
2021-01-20 10:50:00,89.49,89.53,89.28,89.45,431694.0,89.49,89.53,89.28,89.45,431694.0
2021-01-20 10:55:00,89.45,89.6,89.41,89.58,345462.0,89.45,89.6,89.41,89.58,345462.0
2021-01-20 11:00:00,89.57,89.59,89.28,89.31,438853.0,89.57,89.59,89.28,89.31,438853.0
2021-01-20 11:05:00,89.3,89.3,88.91,88.99,584033.0,89.3,89.3,88.91,88.99,584033.0
2021-01-20 11:10:00,89.0,89.2,88.96,89.01,347010.0,89.0,89.2,88.96,89.01,347010.0
2021-01-20 11:15:00,89.03,89.29,89.02,89.22,397733.0,89.03,89.29,89.02,89.22,397733.0
2021-01-20 11:20:00,89.23,89.38,89.1,89.12,417132.0,89.23,89.38,89.1,89.12,417132.0
2021-01-20 11:25:00,89.14,89.14,88.92,89.02,398583.0,89.14,89.14,88.92,89.02,398583.0
2021-01-20 11:30:00,89.03,89.11,88.95,89.03,295063.0,89.03,89.11,88.95,89.03,295063.0
2021-01-20 11:35:00,89.05,89.11,88.92,89.09,248722.0,89.05,89.11,88.92,89.09,248722.0
2021-01-20 11:40:00,89.08,89.23,89.07,89.17,221887.0,89.08,89.23,89.07,89.17,221887.0
2021-01-20 11:45:00,89.17,89.25,89.07,89.16,184124.0,89.17,89.25,89.07,89.16,184124.0
2021-01-20 11:50:00,89.16,89.17,88.95,88.99,216121.0,89.16,89.17,88.95,88.99,216121.0
2021-01-20 11:55:00,89.0,89.17,88.86,89.14,390054.0,89.0,89.17,88.86,89.14,390054.0
2021-01-20 12:00:00,89.15,89.25,89.0,89.06,249868.0,89.15,89.25,89.0,89.06,249868.0
2021-01-20 12:05:00,89.06,89.19,89.04,89.12,170655.0,89.06,89.19,89.04,89.12,170655.0
2021-01-20 12:10:00,89.12,89.13,88.99,89.03,219374.0,89.12,89.13,88.99,89.03,219374.0
2021-01-20 12:15:00,89.03,89.05,88.82,88.84,295189.0,89.03,89.05,88.82,88.84,295189.0
2021-01-20 12:20:00,88.83,89.04,88.69,88.93,503412.0,88.83,89.04,88.69,88.93,503412.0
2021-01-20 12:25:00,88.93,89.09,88.92,89.0,183709.0,88.93,89.09,88.92,89.0,183709.0
2021-01-20 12:30:00,88.99,89.11,88.97,89.02,188657.0,88.99,89.11,88.97,89.02,188657.0
2021-01-20 12:35:00,89.01,89.16,89.01,89.03,176354.0,89.01,89.16,89.01,89.03,176354.0
2021-01-20 12:40:00,89.03,89.16,89.01,89.11,179467.0,89.03,89.16,89.01,89.11,179467.0
2021-01-20 12:45:00,89.12,89.26,89.07,89.23,282633.0,89.12,89.26,89.07,89.23,282633.0
2021-01-20 12:50:00,89.22,89.22,89.02,89.02,231696.0,89.22,89.22,89.02,89.02,231696.0
2021-01-20 12:55:00,89.03,89.14,89.01,89.13,175256.0,89.03,89.14,89.01,89.13,175256.0
2021-01-20 13:00:00,89.14,89.19,89.05,89.13,164900.0,89.14,89.19,89.05,89.13,164900.0
2021-01-20 13:05:00,89.11,89.18,88.89,88.98,252505.0,89.11,89.18,88.89,88.98,252505.0
2021-01-20 13:10:00,88.99,89.02,88.91,88.96,201320.0,88.99,89.02,88.91,88.96,201320.0
2021-01-20 13:15:00,88.96,89.03,88.91,89.01,193760.0,88.96,89.03,88.91,89.01,193760.0
2021-01-20 13:20:00,89.0,89.05,88.94,89.05,159651.0,89.0,89.05,88.94,89.05,159651.0
2021-01-20 13:25:00,89.05,89.1,88.88,88.91,201537.0,89.05,89.1,88.88,88.91,201537.0
2021-01-20 13:30:00,88.91,89.18,88.91,89.17,216185.0,88.91,89.18,88.91,89.17,216185.0
2021-01-20 13:35:00,89.17,89.18,89.02,89.09,167208.0,89.17,89.18,89.02,89.09,167208.0
2021-01-20 13:40:00,89.08,89.14,88.92,89.0,197603.0,89.08,89.14,88.92,89.0,197603.0
2021-01-20 13:45:00,88.98,89.12,88.98,89.02,245411.0,88.98,89.12,88.98,89.02,245411.0
2021-01-20 13:50:00,89.01,89.08,89.0,89.02,103751.0,89.01,89.08,89.0,89.02,103751.0
2021-01-20 13:55:00,89.02,89.07,89.01,89.06,101927.0,89.02,89.07,89.01,89.06,101927.0
2021-01-20 14:00:00,89.05,89.06,88.89,89.0,252214.0,89.05,89.06,88.89,89.0,252214.0
2021-01-20 14:05:00,89.0,89.06,88.95,89.03,140162.0,89.0,89.06,88.95,89.03,140162.0
2021-01-20 14:10:00,89.03,89.05,88.89,88.97,218132.0,89.03,89.05,88.89,88.97,218132.0
2021-01-20 14:15:00,88.98,89.07,88.98,89.04,153211.0,88.98,89.07,88.98,89.04,153211.0
2021-01-20 14:20:00,89.05,89.08,89.0,89.07,258055.0,89.05,89.08,89.0,89.07,258055.0
2021-01-20 14:25:00,89.08,89.11,88.98,89.05,258500.0,89.08,89.11,88.98,89.05,258500.0
2021-01-20 14:30:00,89.04,89.06,88.97,88.98,179514.0,89.04,89.06,88.97,88.98,179514.0
2021-01-20 14:35:00,88.98,89.04,88.94,89.02,171313.0,88.98,89.04,88.94,89.02,171313.0
2021-01-20 14:40:00,89.01,89.08,88.97,88.97,232424.0,89.01,89.08,88.97,88.97,232424.0
2021-01-20 14:45:00,88.98,89.06,88.93,89.06,233191.0,88.98,89.06,88.93,89.06,233191.0
2021-01-20 14:50:00,89.05,89.07,88.95,89.0,177393.0,89.05,89.07,88.95,89.0,177393.0
2021-01-20 14:55:00,89.0,89.06,88.99,89.0,209788.0,89.0,89.06,88.99,89.0,209788.0
2021-01-20 15:00:00,89.0,89.04,88.92,88.95,190753.0,89.0,89.04,88.92,88.95,190753.0
2021-01-20 15:05:00,88.95,89.02,88.94,88.97,177384.0,88.95,89.02,88.94,88.97,177384.0
2021-01-20 15:10:00,88.98,88.99,88.87,88.92,254316.0,88.98,88.99,88.87,88.92,254316.0
2021-01-20 15:15:00,88.93,89.02,88.88,89.0,257743.0,88.93,89.02,88.88,89.0,257743.0
2021-01-20 15:20:00,89.01,89.04,88.92,89.0,295698.0,89.01,89.04,88.92,89.0,295698.0
2021-01-20 15:25:00,89.0,89.02,88.83,88.88,242480.0,89.0,89.02,88.83,88.88,242480.0
2021-01-20 15:30:00,88.88,88.97,88.83,88.85,262785.0,88.88,88.97,88.83,88.85,262785.0
2021-01-20 15:35:00,88.85,88.88,88.65,88.71,517498.0,88.85,88.88,88.65,88.71,517498.0
2021-01-20 15:40:00,88.72,88.84,88.68,88.75,396850.0,88.72,88.84,88.68,88.75,396850.0
2021-01-20 15:45:00,88.75,88.82,88.72,88.8,297269.0,88.75,88.82,88.72,88.8,297269.0
2021-01-20 15:50:00,88.78,88.84,88.6,88.69,597756.0,88.78,88.84,88.6,88.69,597756.0
2021-01-20 15:55:00,88.69,88.9,88.69,88.75,951627.0,88.69,88.9,88.69,88.75,951627.0
2021-01-21 09:30:00,89.35,89.47,88.43,88.8,1531665.0,89.35,89.47,88.43,88.8,1531665.0
2021-01-21 09:35:00,88.8,89.66,88.68,88.91,1357418.0,88.8,89.66,88.68,88.91,1357418.0
2021-01-21 09:40:00,88.9,89.26,88.71,89.2,756840.0,88.9,89.26,88.71,89.2,756840.0
2021-01-21 09:45:00,89.19,89.97,89.18,89.92,1257189.0,89.19,89.97,89.18,89.92,1257189.0
2021-01-21 09:50:00,89.91,90.3,89.8,90.16,1255048.0,89.91,90.3,89.8,90.16,1255048.0
2021-01-21 09:55:00,90.17,90.26,89.65,89.73,933528.0,90.17,90.26,89.65,89.73,933528.0
2021-01-21 10:00:00,89.73,89.99,89.67,89.9,700226.0,89.73,89.99,89.67,89.9,700226.0
2021-01-21 10:05:00,89.88,89.97,89.66,89.72,575418.0,89.88,89.97,89.66,89.72,575418.0
2021-01-21 10:10:00,89.72,90.19,89.7,90.18,622162.0,89.72,90.19,89.7,90.18,622162.0
2021-01-21 10:15:00,90.18,90.48,90.17,90.32,915944.0,90.18,90.48,90.17,90.32,915944.0
2021-01-21 10:20:00,90.32,90.38,90.22,90.3,476429.0,90.32,90.38,90.22,90.3,476429.0
2021-01-21 10:25:00,90.29,90.29,89.93,90.07,587972.0,90.29,90.29,89.93,90.07,587972.0
2021-01-21 10:30:00,90.08,90.37,90.02,90.19,385597.0,90.08,90.37,90.02,90.19,385597.0
2021-01-21 10:35:00,90.18,90.22,89.8,89.94,420147.0,90.18,90.22,89.8,89.94,420147.0
2021-01-21 10:40:00,89.94,90.23,89.83,90.13,436007.0,89.94,90.23,89.83,90.13,436007.0
2021-01-21 10:45:00,90.13,90.35,90.01,90.26,381891.0,90.13,90.35,90.01,90.26,381891.0
2021-01-21 10:50:00,90.25,90.27,89.99,90.19,386277.0,90.25,90.27,89.99,90.19,386277.0
2021-01-21 10:55:00,90.19,90.26,90.0,90.07,254335.0,90.19,90.26,90.0,90.07,254335.0
2021-01-21 11:00:00,90.07,90.12,89.92,89.98,289062.0,90.07,90.12,89.92,89.98,289062.0
2021-01-21 11:05:00,89.98,90.05,89.8,89.91,361191.0,89.98,90.05,89.8,89.91,361191.0
2021-01-21 11:10:00,89.9,90.0,89.71,89.85,388330.0,89.9,90.0,89.71,89.85,388330.0
2021-01-21 11:15:00,89.85,90.05,89.79,89.85,272269.0,89.85,90.05,89.79,89.85,272269.0
2021-01-21 11:20:00,89.84,90.15,89.84,90.04,384556.0,89.84,90.15,89.84,90.04,384556.0
2021-01-21 11:25:00,90.06,90.23,90.02,90.12,458461.0,90.06,90.23,90.02,90.12,458461.0
2021-01-21 11:30:00,90.1,90.24,89.93,89.96,331573.0,90.1,90.24,89.93,89.96,331573.0
2021-01-21 11:35:00,89.94,90.02,89.47,89.66,607101.0,89.94,90.02,89.47,89.66,607101.0
2021-01-21 11:40:00,89.67,89.73,89.48,89.71,356323.0,89.67,89.73,89.48,89.71,356323.0
2021-01-21 11:45:00,89.72,89.79,89.55,89.65,354314.0,89.72,89.79,89.55,89.65,354314.0
2021-01-21 11:50:00,89.63,89.95,89.63,89.85,270973.0,89.63,89.95,89.63,89.85,270973.0
2021-01-21 11:55:00,89.86,89.98,89.78,89.79,216868.0,89.86,89.98,89.78,89.79,216868.0
2021-01-21 12:00:00,89.8,89.98,89.76,89.79,192055.0,89.8,89.98,89.76,89.79,192055.0
2021-01-21 12:05:00,89.78,89.82,89.59,89.67,216685.0,89.78,89.82,89.59,89.67,216685.0
2021-01-21 12:10:00,89.68,89.74,89.37,89.44,392854.0,89.68,89.74,89.37,89.44,392854.0
2021-01-21 12:15:00,89.45,89.5,89.28,89.3,495661.0,89.45,89.5,89.28,89.3,495661.0
2021-01-21 12:20:00,89.3,89.65,89.28,89.64,395879.0,89.3,89.65,89.28,89.64,395879.0
2021-01-21 12:25:00,89.64,89.81,89.55,89.79,242547.0,89.64,89.81,89.55,89.79,242547.0
2021-01-21 12:30:00,89.78,89.95,89.7,89.89,341083.0,89.78,89.95,89.7,89.89,341083.0
2021-01-21 12:35:00,89.89,90.05,89.86,89.97,443725.0,89.89,90.05,89.86,89.97,443725.0
2021-01-21 12:40:00,89.95,90.13,89.95,90.08,387976.0,89.95,90.13,89.95,90.08,387976.0
2021-01-21 12:45:00,90.07,90.28,90.04,90.05,551358.0,90.07,90.28,90.04,90.05,551358.0
2021-01-21 12:50:00,90.05,90.08,89.97,90.02,358764.0,90.05,90.08,89.97,90.02,358764.0
2021-01-21 12:55:00,90.0,90.15,89.93,89.98,335425.0,90.0,90.15,89.93,89.98,335425.0
2021-01-21 13:00:00,89.99,90.16,89.91,90.14,262217.0,89.99,90.16,89.91,90.14,262217.0
2021-01-21 13:05:00,90.14,90.32,90.1,90.22,286496.0,90.14,90.32,90.1,90.22,286496.0
2021-01-21 13:10:00,90.23,90.49,90.22,90.44,466408.0,90.23,90.49,90.22,90.44,466408.0
2021-01-21 13:15:00,90.44,90.47,90.26,90.37,325810.0,90.44,90.47,90.26,90.37,325810.0
2021-01-21 13:20:00,90.36,90.6,90.35,90.54,516846.0,90.36,90.6,90.35,90.54,516846.0
2021-01-21 13:25:00,90.54,90.8,90.48,90.78,560845.0,90.54,90.8,90.48,90.78,560845.0
2021-01-21 13:30:00,90.78,90.88,90.7,90.84,499967.0,90.78,90.88,90.7,90.84,499967.0
2021-01-21 13:35:00,90.83,90.93,90.74,90.92,465661.0,90.83,90.93,90.74,90.92,465661.0
2021-01-21 13:40:00,90.92,91.21,90.91,91.17,715239.0,90.92,91.21,90.91,91.17,715239.0
2021-01-21 13:45:00,91.18,91.27,91.03,91.05,555697.0,91.18,91.27,91.03,91.05,555697.0
2021-01-21 13:50:00,91.04,91.14,90.99,91.0,405669.0,91.04,91.14,90.99,91.0,405669.0
2021-01-21 13:55:00,91.01,91.24,91.01,91.12,372810.0,91.01,91.24,91.01,91.12,372810.0
2021-01-21 14:00:00,91.12,91.27,91.1,91.27,306612.0,91.12,91.27,91.1,91.27,306612.0
2021-01-21 14:05:00,91.27,91.57,91.25,91.57,789000.0,91.27,91.57,91.25,91.57,789000.0
2021-01-21 14:10:00,91.56,91.59,91.44,91.52,775820.0,91.56,91.59,91.44,91.52,775820.0
2021-01-21 14:15:00,91.52,91.81,91.46,91.79,817699.0,91.52,91.81,91.46,91.79,817699.0
2021-01-21 14:20:00,91.8,92.07,91.72,91.98,1015822.0,91.8,92.07,91.72,91.98,1015822.0
2021-01-21 14:25:00,91.97,91.99,91.82,91.87,483873.0,91.97,91.99,91.82,91.87,483873.0
2021-01-21 14:30:00,91.87,91.89,91.73,91.74,452179.0,91.87,91.89,91.73,91.74,452179.0
2021-01-21 14:35:00,91.75,91.88,91.7,91.76,418549.0,91.75,91.88,91.7,91.76,418549.0
2021-01-21 14:40:00,91.76,91.8,91.62,91.69,461595.0,91.76,91.8,91.62,91.69,461595.0
2021-01-21 14:45:00,91.7,91.95,91.63,91.89,450831.0,91.7,91.95,91.63,91.89,450831.0
2021-01-21 14:50:00,91.88,91.98,91.8,91.86,378188.0,91.88,91.98,91.8,91.86,378188.0
2021-01-21 14:55:00,91.86,91.95,91.8,91.93,330107.0,91.86,91.95,91.8,91.93,330107.0
2021-01-21 15:00:00,91.93,91.95,91.7,91.81,464768.0,91.93,91.95,91.7,91.81,464768.0
2021-01-21 15:05:00,91.82,91.9,91.71,91.87,422816.0,91.82,91.9,91.71,91.87,422816.0
2021-01-21 15:10:00,91.87,91.93,91.65,91.8,435196.0,91.87,91.93,91.65,91.8,435196.0
2021-01-21 15:15:00,91.8,91.81,91.67,91.76,271179.0,91.8,91.81,91.67,91.76,271179.0
2021-01-21 15:20:00,91.75,91.8,91.66,91.8,283734.0,91.75,91.8,91.66,91.8,283734.0
2021-01-21 15:25:00,91.79,91.8,91.62,91.62,320907.0,91.79,91.8,91.62,91.62,320907.0
2021-01-21 15:30:00,91.63,91.74,91.52,91.68,473783.0,91.63,91.74,91.52,91.68,473783.0
2021-01-21 15:35:00,91.68,91.8,91.37,91.42,646042.0,91.68,91.8,91.37,91.42,646042.0
2021-01-21 15:40:00,91.43,91.55,91.14,91.25,1058051.0,91.43,91.55,91.14,91.25,1058051.0
2021-01-21 15:45:00,91.27,91.94,91.1,91.79,1656291.0,91.27,91.94,91.1,91.79,1656291.0
2021-01-21 15:50:00,91.8,91.92,91.21,91.42,1631243.0,91.8,91.92,91.21,91.42,1631243.0
2021-01-21 15:55:00,91.41,91.72,91.41,91.54,1410195.0,91.41,91.72,91.41,91.54,1410195.0
2021-01-22 09:30:00,94.42,95.7,94.34,95.41,5095287.0,94.42,95.7,94.34,95.41,5095287.0
2021-01-22 09:35:00,95.41,95.95,95.0,95.28,2967605.0,95.41,95.95,95.0,95.28,2967605.0
2021-01-22 09:40:00,95.27,95.4,94.63,95.2,1618166.0,95.27,95.4,94.63,95.2,1618166.0
2021-01-22 09:45:00,95.24,95.28,94.59,94.63,1154101.0,95.24,95.28,94.59,94.63,1154101.0
2021-01-22 09:50:00,94.6,95.04,94.47,94.56,1325513.0,94.6,95.04,94.47,94.56,1325513.0
2021-01-22 09:55:00,94.57,94.77,93.96,94.77,2113140.0,94.57,94.77,93.96,94.77,2113140.0
2021-01-22 10:00:00,94.77,94.88,94.26,94.34,1245502.0,94.77,94.88,94.26,94.34,1245502.0
2021-01-22 10:05:00,94.33,94.55,93.95,93.98,1041946.0,94.33,94.55,93.95,93.98,1041946.0
2021-01-22 10:10:00,93.98,94.01,93.28,93.56,1788782.0,93.98,94.01,93.28,93.56,1788782.0
2021-01-22 10:15:00,93.56,93.73,93.32,93.55,1070637.0,93.56,93.73,93.32,93.55,1070637.0
2021-01-22 10:20:00,93.55,93.61,93.18,93.2,1104810.0,93.55,93.61,93.18,93.2,1104810.0
2021-01-22 10:25:00,93.2,93.57,92.87,93.01,1250622.0,93.2,93.57,92.87,93.01,1250622.0
2021-01-22 10:30:00,93.0,93.22,92.7,93.15,1242448.0,93.0,93.22,92.7,93.15,1242448.0
2021-01-22 10:35:00,93.15,93.3,92.82,93.28,1041541.0,93.15,93.3,92.82,93.28,1041541.0
2021-01-22 10:40:00,93.3,93.42,93.04,93.19,1063918.0,93.3,93.42,93.04,93.19,1063918.0
2021-01-22 10:45:00,93.2,93.27,92.82,93.0,767572.0,93.2,93.27,92.82,93.0,767572.0
2021-01-22 10:50:00,92.99,93.31,92.76,93.09,850164.0,92.99,93.31,92.76,93.09,850164.0
2021-01-22 10:55:00,93.09,93.52,92.96,93.35,966531.0,93.09,93.52,92.96,93.35,966531.0
2021-01-22 11:00:00,93.33,93.78,93.28,93.73,1093872.0,93.33,93.78,93.28,93.73,1093872.0
2021-01-22 11:05:00,93.72,93.77,93.51,93.62,807581.0,93.72,93.77,93.51,93.62,807581.0
2021-01-22 11:10:00,93.61,93.73,93.48,93.59,508869.0,93.61,93.73,93.48,93.59,508869.0
2021-01-22 11:15:00,93.59,93.64,93.27,93.49,518741.0,93.59,93.64,93.27,93.49,518741.0
2021-01-22 11:20:00,93.47,93.62,93.33,93.58,491051.0,93.47,93.62,93.33,93.58,491051.0
2021-01-22 11:25:00,93.6,93.77,93.42,93.51,576157.0,93.6,93.77,93.42,93.51,576157.0
2021-01-22 11:30:00,93.51,93.53,93.22,93.29,405174.0,93.51,93.53,93.22,93.29,405174.0
2021-01-22 11:35:00,93.29,93.33,93.15,93.3,358125.0,93.29,93.33,93.15,93.3,358125.0
2021-01-22 11:40:00,93.31,93.39,93.14,93.25,314459.0,93.31,93.39,93.14,93.25,314459.0
2021-01-22 11:45:00,93.25,93.29,93.09,93.19,294769.0,93.25,93.29,93.09,93.19,294769.0
2021-01-22 11:50:00,93.17,93.17,92.97,93.02,393724.0,93.17,93.17,92.97,93.02,393724.0
2021-01-22 11:55:00,93.01,93.31,93.0,93.2,427425.0,93.01,93.31,93.0,93.2,427425.0
2021-01-22 12:00:00,93.22,93.27,93.01,93.03,279893.0,93.22,93.27,93.01,93.03,279893.0
2021-01-22 12:05:00,93.02,93.15,92.97,93.13,277039.0,93.02,93.15,92.97,93.13,277039.0
2021-01-22 12:10:00,93.12,93.27,93.04,93.13,275261.0,93.12,93.27,93.04,93.13,275261.0
2021-01-22 12:15:00,93.13,93.23,93.0,93.0,275312.0,93.13,93.23,93.0,93.0,275312.0
2021-01-22 12:20:00,93.0,93.05,92.89,93.05,364913.0,93.0,93.05,92.89,93.05,364913.0
2021-01-22 12:25:00,93.04,93.12,92.86,92.88,377401.0,93.04,93.12,92.86,92.88,377401.0
2021-01-22 12:30:00,92.88,92.96,92.8,92.9,366641.0,92.88,92.96,92.8,92.9,366641.0
2021-01-22 12:35:00,92.91,93.05,92.88,92.9,277356.0,92.91,93.05,92.88,92.9,277356.0
2021-01-22 12:40:00,92.89,93.12,92.87,93.11,299213.0,92.89,93.12,92.87,93.11,299213.0
2021-01-22 12:45:00,93.11,93.15,92.88,93.03,315513.0,93.11,93.15,92.88,93.03,315513.0
2021-01-22 12:50:00,93.03,93.05,92.94,93.03,219402.0,93.03,93.05,92.94,93.03,219402.0
2021-01-22 12:55:00,93.02,93.03,92.73,92.75,424006.0,93.02,93.03,92.73,92.75,424006.0
2021-01-22 13:00:00,92.75,93.01,92.64,92.88,450390.0,92.75,93.01,92.64,92.88,450390.0
2021-01-22 13:05:00,92.88,92.93,92.77,92.77,251235.0,92.88,92.93,92.77,92.77,251235.0
2021-01-22 13:10:00,92.77,93.13,92.72,93.11,407305.0,92.77,93.13,92.72,93.11,407305.0
2021-01-22 13:15:00,93.09,93.2,93.04,93.19,297900.0,93.09,93.2,93.04,93.19,297900.0
2021-01-22 13:20:00,93.18,93.29,93.12,93.26,331250.0,93.18,93.29,93.12,93.26,331250.0
2021-01-22 13:25:00,93.26,93.48,93.1,93.12,568170.0,93.26,93.48,93.1,93.12,568170.0
2021-01-22 13:30:00,93.12,93.12,92.75,92.86,771104.0,93.12,93.12,92.75,92.86,771104.0
2021-01-22 13:35:00,92.87,92.93,92.76,92.86,537264.0,92.87,92.93,92.76,92.86,537264.0
2021-01-22 13:40:00,92.86,92.92,92.68,92.77,518797.0,92.86,92.92,92.68,92.77,518797.0
2021-01-22 13:45:00,92.76,92.88,92.66,92.71,508708.0,92.76,92.88,92.66,92.71,508708.0
2021-01-22 13:50:00,92.74,92.74,92.61,92.67,413683.0,92.74,92.74,92.61,92.67,413683.0
2021-01-22 13:55:00,92.68,92.68,92.4,92.48,563150.0,92.68,92.68,92.4,92.48,563150.0
2021-01-22 14:00:00,92.48,92.65,92.48,92.52,499810.0,92.48,92.65,92.48,92.52,499810.0
2021-01-22 14:05:00,92.53,92.54,92.41,92.42,410328.0,92.53,92.54,92.41,92.42,410328.0
2021-01-22 14:10:00,92.42,92.46,92.13,92.25,873725.0,92.42,92.46,92.13,92.25,873725.0
2021-01-22 14:15:00,92.24,92.34,92.16,92.27,603434.0,92.24,92.34,92.16,92.27,603434.0
2021-01-22 14:20:00,92.27,92.43,92.21,92.24,524459.0,92.27,92.43,92.21,92.24,524459.0
2021-01-22 14:25:00,92.25,92.27,92.07,92.11,702527.0,92.25,92.27,92.07,92.11,702527.0
2021-01-22 14:30:00,92.1,92.16,92.02,92.09,396979.0,92.1,92.16,92.02,92.09,396979.0
2021-01-22 14:35:00,92.09,92.1,91.88,91.98,691985.0,92.09,92.1,91.88,91.98,691985.0
2021-01-22 14:40:00,91.98,92.19,91.93,92.1,819053.0,91.98,92.19,91.93,92.1,819053.0
2021-01-22 14:45:00,92.09,92.12,92.02,92.03,435834.0,92.09,92.12,92.02,92.03,435834.0
2021-01-22 14:50:00,92.03,92.13,91.93,91.95,358115.0,92.03,92.13,91.93,91.95,358115.0
2021-01-22 14:55:00,91.96,92.4,91.91,92.29,1025763.0,91.96,92.4,91.91,92.29,1025763.0
2021-01-22 15:00:00,92.29,92.43,92.12,92.14,852544.0,92.29,92.43,92.12,92.14,852544.0
2021-01-22 15:05:00,92.14,92.33,92.06,92.19,622297.0,92.14,92.33,92.06,92.19,622297.0
2021-01-22 15:10:00,92.19,92.39,92.15,92.36,807302.0,92.19,92.39,92.15,92.36,807302.0
2021-01-22 15:15:00,92.37,92.7,92.34,92.67,724662.0,92.37,92.7,92.34,92.67,724662.0
2021-01-22 15:20:00,92.67,92.91,92.64,92.81,1172080.0,92.67,92.91,92.64,92.81,1172080.0
2021-01-22 15:25:00,92.81,93.02,92.67,92.95,728499.0,92.81,93.02,92.67,92.95,728499.0
2021-01-22 15:30:00,92.96,93.11,92.82,93.05,876354.0,92.96,93.11,92.82,93.05,876354.0
2021-01-22 15:35:00,93.05,93.14,92.9,92.92,798647.0,93.05,93.14,92.9,92.92,798647.0
2021-01-22 15:40:00,92.93,93.07,92.86,93.03,621535.0,92.93,93.07,92.86,93.03,621535.0
2021-01-22 15:45:00,93.03,93.1,92.92,92.96,590068.0,93.03,93.1,92.92,92.96,590068.0
2021-01-22 15:50:00,92.96,93.05,92.8,92.96,889158.0,92.96,93.05,92.8,92.96,889158.0
2021-01-22 15:55:00,92.96,93.13,92.76,92.76,1255287.0,92.96,93.13,92.76,92.76,1255287.0
2021-01-25 09:30:00,94.14,95.14,94.06,94.94,2472098.0,94.14,95.14,94.06,94.94,2472098.0
2021-01-25 09:35:00,95.03,95.34,94.93,95.0,1083424.0,95.03,95.34,94.93,95.0,1083424.0
2021-01-25 09:40:00,95.27,95.34,94.7,94.8,938489.0,95.27,95.34,94.7,94.8,938489.0
2021-01-25 09:45:00,94.81,94.89,94.44,94.46,392713.0,94.81,94.89,94.44,94.46,392713.0
2021-01-25 09:50:00,94.45,94.7,94.34,94.63,458246.0,94.45,94.7,94.34,94.63,458246.0
2021-01-25 09:55:00,94.65,95.15,94.38,95.11,1055923.0,94.65,95.15,94.38,95.11,1055923.0
2021-01-25 10:00:00,95.13,95.26,94.95,95.25,1123303.0,95.13,95.26,94.95,95.25,1123303.0
2021-01-25 10:05:00,95.24,95.74,95.23,95.63,1060558.0,95.24,95.74,95.23,95.63,1060558.0
2021-01-25 10:10:00,95.62,95.62,94.95,95.01,1144784.0,95.62,95.62,94.95,95.01,1144784.0
2021-01-25 10:15:00,95.02,95.07,94.64,94.78,876694.0,95.02,95.07,94.64,94.78,876694.0
2021-01-25 10:20:00,94.79,94.88,94.54,94.81,833612.0,94.79,94.88,94.54,94.81,833612.0
2021-01-25 10:25:00,94.82,95.12,94.67,94.98,873332.0,94.82,95.12,94.67,94.98,873332.0
2021-01-25 10:30:00,94.98,95.01,94.78,94.79,554243.0,94.98,95.01,94.78,94.79,554243.0
2021-01-25 10:35:00,94.79,94.89,94.23,94.26,955729.0,94.79,94.89,94.23,94.26,955729.0
2021-01-25 10:40:00,94.26,94.54,94.18,94.28,582789.0,94.26,94.54,94.18,94.28,582789.0
2021-01-25 10:45:00,94.27,94.52,94.2,94.34,451766.0,94.27,94.52,94.2,94.34,451766.0
2021-01-25 10:50:00,94.35,94.36,93.48,93.71,1034117.0,94.35,94.36,93.48,93.71,1034117.0
2021-01-25 10:55:00,93.69,93.72,92.63,92.65,1302816.0,93.69,93.72,92.63,92.65,1302816.0
2021-01-25 11:00:00,92.64,93.31,92.16,92.2,1221439.0,92.64,93.31,92.16,92.2,1221439.0
2021-01-25 11:05:00,92.22,92.3,91.4,91.64,1301393.0,92.22,92.3,91.4,91.64,1301393.0
2021-01-25 11:10:00,91.63,93.1,91.57,93.02,1020859.0,91.63,93.1,91.57,93.02,1020859.0
2021-01-25 11:15:00,93.02,93.04,92.41,92.91,894291.0,93.02,93.04,92.41,92.91,894291.0
2021-01-25 11:20:00,92.86,93.28,92.71,93.07,699206.0,92.86,93.28,92.71,93.07,699206.0
2021-01-25 11:25:00,93.07,93.12,92.57,92.89,473996.0,93.07,93.12,92.57,92.89,473996.0
2021-01-25 11:30:00,92.91,93.42,92.76,93.3,613082.0,92.91,93.42,92.76,93.3,613082.0
2021-01-25 11:35:00,93.28,93.42,92.84,92.97,506623.0,93.28,93.42,92.84,92.97,506623.0
2021-01-25 11:40:00,92.97,93.29,92.9,93.27,437130.0,92.97,93.29,92.9,93.27,437130.0
2021-01-25 11:45:00,93.27,93.35,92.82,92.87,376440.0,93.27,93.35,92.82,92.87,376440.0
2021-01-25 11:50:00,92.85,93.18,92.85,93.1,365803.0,92.85,93.18,92.85,93.1,365803.0
2021-01-25 11:55:00,93.12,93.32,93.0,93.29,252656.0,93.12,93.32,93.0,93.29,252656.0
2021-01-25 12:00:00,93.3,93.58,93.3,93.55,453324.0,93.3,93.58,93.3,93.55,453324.0
2021-01-25 12:05:00,93.55,93.6,93.36,93.49,414982.0,93.55,93.6,93.36,93.49,414982.0
2021-01-25 12:10:00,93.49,93.52,92.94,92.96,368097.0,93.49,93.52,92.94,92.96,368097.0
2021-01-25 12:15:00,93.01,93.13,92.48,92.58,481894.0,93.01,93.13,92.48,92.58,481894.0
2021-01-25 12:20:00,92.58,92.92,92.49,92.56,458913.0,92.58,92.92,92.49,92.56,458913.0
2021-01-25 12:25:00,92.54,92.94,92.52,92.87,510142.0,92.54,92.94,92.52,92.87,510142.0
2021-01-25 12:30:00,92.87,93.28,92.76,93.23,385148.0,92.87,93.28,92.76,93.23,385148.0
2021-01-25 12:35:00,93.23,93.39,93.11,93.26,290427.0,93.23,93.39,93.11,93.26,290427.0
2021-01-25 12:40:00,93.25,93.63,93.25,93.45,414357.0,93.25,93.63,93.25,93.45,414357.0
2021-01-25 12:45:00,93.47,93.52,93.31,93.39,300391.0,93.47,93.52,93.31,93.39,300391.0
2021-01-25 12:50:00,93.4,93.56,93.28,93.43,437371.0,93.4,93.56,93.28,93.43,437371.0
2021-01-25 12:55:00,93.41,93.64,93.29,93.57,301842.0,93.41,93.64,93.29,93.57,301842.0
2021-01-25 13:00:00,93.56,93.73,93.52,93.66,337581.0,93.56,93.73,93.52,93.66,337581.0
2021-01-25 13:05:00,93.64,93.84,93.41,93.83,388674.0,93.64,93.84,93.41,93.83,388674.0
2021-01-25 13:10:00,93.83,94.16,93.82,94.12,690989.0,93.83,94.16,93.82,94.12,690989.0
2021-01-25 13:15:00,94.12,94.13,93.84,93.95,338494.0,94.12,94.13,93.84,93.95,338494.0
2021-01-25 13:20:00,93.93,94.28,93.92,94.15,441242.0,93.93,94.28,93.92,94.15,441242.0
2021-01-25 13:25:00,94.15,94.18,94.07,94.17,276853.0,94.15,94.18,94.07,94.17,276853.0
2021-01-25 13:30:00,94.16,94.21,94.01,94.15,289098.0,94.16,94.21,94.01,94.15,289098.0
2021-01-25 13:35:00,94.13,94.36,94.1,94.32,289454.0,94.13,94.36,94.1,94.32,289454.0
2021-01-25 13:40:00,94.31,94.43,94.23,94.33,243780.0,94.31,94.43,94.23,94.33,243780.0
2021-01-25 13:45:00,94.33,94.43,94.13,94.22,318149.0,94.33,94.43,94.13,94.22,318149.0
2021-01-25 13:50:00,94.21,94.38,94.15,94.23,248290.0,94.21,94.38,94.15,94.23,248290.0
2021-01-25 13:55:00,94.23,94.36,94.17,94.31,249199.0,94.23,94.36,94.17,94.31,249199.0
2021-01-25 14:00:00,94.32,94.33,94.11,94.26,249626.0,94.32,94.33,94.11,94.26,249626.0
2021-01-25 14:05:00,94.26,94.28,93.9,93.9,401664.0,94.26,94.28,93.9,93.9,401664.0
2021-01-25 14:10:00,93.89,93.9,93.6,93.73,332631.0,93.89,93.9,93.6,93.73,332631.0
2021-01-25 14:15:00,93.74,93.8,93.65,93.74,258077.0,93.74,93.8,93.65,93.74,258077.0
2021-01-25 14:20:00,93.75,93.85,93.7,93.73,217295.0,93.75,93.85,93.7,93.73,217295.0
2021-01-25 14:25:00,93.73,93.77,93.57,93.69,295807.0,93.73,93.77,93.57,93.69,295807.0
2021-01-25 14:30:00,93.69,93.93,93.61,93.88,397278.0,93.69,93.93,93.61,93.88,397278.0
2021-01-25 14:35:00,93.88,93.94,93.68,93.89,351967.0,93.88,93.94,93.68,93.89,351967.0
2021-01-25 14:40:00,93.87,94.02,93.83,93.95,252104.0,93.87,94.02,93.83,93.95,252104.0
2021-01-25 14:45:00,93.94,94.18,93.9,94.17,289721.0,93.94,94.18,93.9,94.17,289721.0
2021-01-25 14:50:00,94.17,94.2,94.01,94.06,398121.0,94.17,94.2,94.01,94.06,398121.0
2021-01-25 14:55:00,94.05,94.35,94.02,94.19,539710.0,94.05,94.35,94.02,94.19,539710.0
2021-01-25 15:00:00,94.18,94.21,93.84,93.86,387287.0,94.18,94.21,93.84,93.86,387287.0
2021-01-25 15:05:00,93.86,94.03,93.85,94.02,269677.0,93.86,94.03,93.85,94.02,269677.0
2021-01-25 15:10:00,94.0,94.01,93.7,93.77,339145.0,94.0,94.01,93.7,93.77,339145.0
2021-01-25 15:15:00,93.77,93.99,93.66,93.96,489867.0,93.77,93.99,93.66,93.96,489867.0
2021-01-25 15:20:00,93.97,93.99,93.81,93.87,351273.0,93.97,93.99,93.81,93.87,351273.0
2021-01-25 15:25:00,93.87,93.92,93.67,93.69,383730.0,93.87,93.92,93.67,93.69,383730.0
2021-01-25 15:30:00,93.67,93.91,93.61,93.9,436894.0,93.67,93.91,93.61,93.9,436894.0
2021-01-25 15:35:00,93.89,94.01,93.78,93.91,464237.0,93.89,94.01,93.78,93.91,464237.0
2021-01-25 15:40:00,93.92,94.02,93.77,93.92,655108.0,93.92,94.02,93.77,93.92,655108.0
2021-01-25 15:45:00,93.93,93.98,93.81,93.88,655305.0,93.93,93.98,93.81,93.88,655305.0
2021-01-25 15:50:00,93.89,94.19,93.83,93.95,904603.0,93.89,94.19,93.83,93.95,904603.0
2021-01-25 15:55:00,93.96,94.21,93.9,94.15,1143966.0,93.96,94.21,93.9,94.15,1143966.0
2021-01-26 09:30:00,94.81,95.25,93.98,94.25,1772087.0,94.81,95.25,93.98,94.25,1772087.0
2021-01-26 09:35:00,94.25,94.37,93.77,93.98,1131264.0,94.25,94.37,93.77,93.98,1131264.0
2021-01-26 09:40:00,93.98,94.22,93.63,93.64,843487.0,93.98,94.22,93.63,93.64,843487.0
2021-01-26 09:45:00,93.67,94.1,93.66,94.05,808376.0,93.67,94.1,93.66,94.05,808376.0
2021-01-26 09:50:00,94.05,94.3,93.85,94.23,642862.0,94.05,94.3,93.85,94.23,642862.0
2021-01-26 09:55:00,94.23,94.55,94.07,94.5,636431.0,94.23,94.55,94.07,94.5,636431.0
2021-01-26 10:00:00,94.51,94.96,94.39,94.94,840115.0,94.51,94.96,94.39,94.94,840115.0
2021-01-26 10:05:00,94.94,95.72,94.9,95.65,2201665.0,94.94,95.72,94.9,95.65,2201665.0
2021-01-26 10:10:00,95.67,95.69,94.88,95.46,1587738.0,95.67,95.69,94.88,95.46,1587738.0
2021-01-26 10:15:00,95.45,95.47,94.47,94.59,1112187.0,95.45,95.47,94.47,94.59,1112187.0
2021-01-26 10:20:00,94.59,94.86,94.5,94.74,547976.0,94.59,94.86,94.5,94.74,547976.0
2021-01-26 10:25:00,94.73,94.88,94.58,94.61,458093.0,94.73,94.88,94.58,94.61,458093.0
2021-01-26 10:30:00,94.62,95.32,94.58,95.31,699982.0,94.62,95.32,94.58,95.31,699982.0
2021-01-26 10:35:00,95.3,95.4,95.13,95.2,610416.0,95.3,95.4,95.13,95.2,610416.0
2021-01-26 10:40:00,95.21,95.29,94.99,95.17,427999.0,95.21,95.29,94.99,95.17,427999.0
2021-01-26 10:45:00,95.18,95.25,95.06,95.07,268177.0,95.18,95.25,95.06,95.07,268177.0
2021-01-26 10:50:00,95.06,95.1,94.8,94.87,498646.0,95.06,95.1,94.8,94.87,498646.0
2021-01-26 10:55:00,94.89,95.14,94.86,95.06,317117.0,94.89,95.14,94.86,95.06,317117.0
2021-01-26 11:00:00,95.06,95.31,94.99,95.27,443282.0,95.06,95.31,94.99,95.27,443282.0
2021-01-26 11:05:00,95.27,95.4,94.97,95.04,561103.0,95.27,95.4,94.97,95.04,561103.0
2021-01-26 11:10:00,95.03,95.38,94.97,95.14,448312.0,95.03,95.38,94.97,95.14,448312.0
2021-01-26 11:15:00,95.14,95.58,95.11,95.31,539394.0,95.14,95.58,95.11,95.31,539394.0
2021-01-26 11:20:00,95.31,95.48,95.01,95.09,391368.0,95.31,95.48,95.01,95.09,391368.0
2021-01-26 11:25:00,95.1,95.18,94.75,94.75,524600.0,95.1,95.18,94.75,94.75,524600.0
2021-01-26 11:30:00,94.76,94.94,94.6,94.88,381162.0,94.76,94.94,94.6,94.88,381162.0
2021-01-26 11:35:00,94.88,94.89,94.66,94.85,303978.0,94.88,94.89,94.66,94.85,303978.0
2021-01-26 11:40:00,94.86,94.96,94.77,94.9,194898.0,94.86,94.96,94.77,94.9,194898.0
2021-01-26 11:45:00,94.9,94.91,94.58,94.59,316042.0,94.9,94.91,94.58,94.59,316042.0
2021-01-26 11:50:00,94.59,94.75,94.44,94.54,342249.0,94.59,94.75,94.44,94.54,342249.0
2021-01-26 11:55:00,94.55,94.66,94.35,94.44,288030.0,94.55,94.66,94.35,94.44,288030.0
2021-01-26 12:00:00,94.43,94.74,94.38,94.68,267495.0,94.43,94.74,94.38,94.68,267495.0
2021-01-26 12:05:00,94.68,95.03,94.63,94.98,321283.0,94.68,95.03,94.63,94.98,321283.0
2021-01-26 12:10:00,94.97,95.19,94.92,95.13,325875.0,94.97,95.19,94.92,95.13,325875.0
2021-01-26 12:15:00,95.13,95.25,94.95,95.08,281642.0,95.13,95.25,94.95,95.08,281642.0
2021-01-26 12:20:00,95.07,95.15,94.88,94.93,265736.0,95.07,95.15,94.88,94.93,265736.0
2021-01-26 12:25:00,94.91,95.11,94.83,95.1,223187.0,94.91,95.11,94.83,95.1,223187.0
2021-01-26 12:30:00,95.09,95.24,95.06,95.13,257309.0,95.09,95.24,95.06,95.13,257309.0
2021-01-26 12:35:00,95.13,95.18,94.86,95.0,217839.0,95.13,95.18,94.86,95.0,217839.0
2021-01-26 12:40:00,95.0,95.07,94.93,94.94,148927.0,95.0,95.07,94.93,94.94,148927.0
2021-01-26 12:45:00,94.93,94.97,94.72,94.85,358525.0,94.93,94.97,94.72,94.85,358525.0
2021-01-26 12:50:00,94.86,95.04,94.86,94.95,210921.0,94.86,95.04,94.86,94.95,210921.0
2021-01-26 12:55:00,94.95,94.96,94.74,94.87,163284.0,94.95,94.96,94.74,94.87,163284.0
2021-01-26 13:00:00,94.85,94.91,94.77,94.82,148144.0,94.85,94.91,94.77,94.82,148144.0
2021-01-26 13:05:00,94.83,94.91,94.76,94.84,173896.0,94.83,94.91,94.76,94.84,173896.0
2021-01-26 13:10:00,94.84,94.99,94.83,94.93,210094.0,94.84,94.99,94.83,94.93,210094.0
2021-01-26 13:15:00,94.93,95.04,94.9,94.96,250415.0,94.93,95.04,94.9,94.96,250415.0
2021-01-26 13:20:00,94.97,95.12,94.92,95.11,190725.0,94.97,95.12,94.92,95.11,190725.0
2021-01-26 13:25:00,95.1,95.34,95.07,95.24,580746.0,95.1,95.34,95.07,95.24,580746.0
2021-01-26 13:30:00,95.23,95.26,95.09,95.19,332501.0,95.23,95.26,95.09,95.19,332501.0
2021-01-26 13:35:00,95.19,95.27,94.93,95.11,364807.0,95.19,95.27,94.93,95.11,364807.0
2021-01-26 13:40:00,95.1,95.25,95.1,95.22,324874.0,95.1,95.25,95.1,95.22,324874.0
2021-01-26 13:45:00,95.23,95.25,94.97,95.05,305711.0,95.23,95.25,94.97,95.05,305711.0
2021-01-26 13:50:00,95.04,95.16,95.03,95.11,190465.0,95.04,95.16,95.03,95.11,190465.0
2021-01-26 13:55:00,95.11,95.15,94.89,94.93,201307.0,95.11,95.15,94.89,94.93,201307.0
2021-01-26 14:00:00,94.93,94.98,94.83,94.93,282029.0,94.93,94.98,94.83,94.93,282029.0
2021-01-26 14:05:00,94.93,94.97,94.74,94.76,297125.0,94.93,94.97,94.74,94.76,297125.0
2021-01-26 14:10:00,94.76,94.98,94.71,94.94,330858.0,94.76,94.98,94.71,94.94,330858.0
2021-01-26 14:15:00,94.94,94.96,94.78,94.81,247119.0,94.94,94.96,94.78,94.81,247119.0
2021-01-26 14:20:00,94.83,94.94,94.79,94.81,296720.0,94.83,94.94,94.79,94.81,296720.0
2021-01-26 14:25:00,94.81,94.83,94.57,94.62,569695.0,94.81,94.83,94.57,94.62,569695.0
2021-01-26 14:30:00,94.6,94.79,94.59,94.73,316187.0,94.6,94.79,94.59,94.73,316187.0
2021-01-26 14:35:00,94.73,94.75,94.62,94.64,226632.0,94.73,94.75,94.62,94.64,226632.0
2021-01-26 14:40:00,94.64,94.69,94.48,94.55,365027.0,94.64,94.69,94.48,94.55,365027.0
2021-01-26 14:45:00,94.54,94.65,94.48,94.58,375047.0,94.54,94.65,94.48,94.58,375047.0
2021-01-26 14:50:00,94.58,94.61,94.51,94.61,305000.0,94.58,94.61,94.51,94.61,305000.0
2021-01-26 14:55:00,94.6,94.9,94.59,94.81,404439.0,94.6,94.9,94.59,94.81,404439.0
2021-01-26 15:00:00,94.81,94.88,94.74,94.81,312693.0,94.81,94.88,94.74,94.81,312693.0
2021-01-26 15:05:00,94.81,95.15,94.77,95.13,441371.0,94.81,95.15,94.77,95.13,441371.0
2021-01-26 15:10:00,95.15,95.41,95.11,95.25,786998.0,95.15,95.41,95.11,95.25,786998.0
2021-01-26 15:15:00,95.25,95.52,95.22,95.26,849051.0,95.25,95.52,95.22,95.26,849051.0
2021-01-26 15:20:00,95.26,95.31,95.1,95.21,497358.0,95.26,95.31,95.1,95.21,497358.0
2021-01-26 15:25:00,95.22,95.23,94.95,94.96,460518.0,95.22,95.23,94.95,94.96,460518.0
2021-01-26 15:30:00,94.95,95.03,94.81,94.87,548673.0,94.95,95.03,94.81,94.87,548673.0
2021-01-26 15:35:00,94.87,94.98,94.8,94.84,536907.0,94.87,94.98,94.8,94.84,536907.0
2021-01-26 15:40:00,94.84,95.07,94.8,95.06,591192.0,94.84,95.07,94.8,95.06,591192.0
2021-01-26 15:45:00,95.06,95.3,95.0,95.06,695464.0,95.06,95.3,95.0,95.06,695464.0
2021-01-26 15:50:00,95.17,95.3,94.75,94.83,950704.0,95.17,95.3,94.75,94.83,950704.0
2021-01-26 15:55:00,94.83,94.97,94.61,94.71,1544405.0,94.83,94.97,94.61,94.71,1544405.0
2021-01-27 09:30:00,91.1,91.11,87.17,87.39,4225095.0,91.1,91.11,87.17,87.39,4225095.0
2021-01-27 09:35:00,87.39,88.6,86.76,88.04,2387879.0,87.39,88.6,86.76,88.04,2387879.0
2021-01-27 09:40:00,88.1,88.29,87.45,87.73,1618284.0,88.1,88.29,87.45,87.73,1618284.0
2021-01-27 09:45:00,87.73,87.87,86.22,86.9,2114445.0,87.73,87.87,86.22,86.9,2114445.0
2021-01-27 09:50:00,86.88,88.53,86.57,88.45,1633840.0,86.88,88.53,86.57,88.45,1633840.0
2021-01-27 09:55:00,88.46,89.5,87.92,89.29,1823682.0,88.46,89.5,87.92,89.29,1823682.0
2021-01-27 10:00:00,89.27,89.6,88.92,89.42,1694276.0,89.27,89.6,88.92,89.42,1694276.0
2021-01-27 10:05:00,89.39,89.79,88.98,89.72,1214186.0,89.39,89.79,88.98,89.72,1214186.0
2021-01-27 10:10:00,89.73,89.9,89.44,89.74,1015411.0,89.73,89.9,89.44,89.74,1015411.0
2021-01-27 10:15:00,89.75,89.98,89.12,89.8,921983.0,89.75,89.98,89.12,89.8,921983.0
2021-01-27 10:20:00,89.82,90.42,89.81,90.38,965220.0,89.82,90.42,89.81,90.38,965220.0
2021-01-27 10:25:00,90.37,90.38,89.75,90.06,1006120.0,90.37,90.38,89.75,90.06,1006120.0
2021-01-27 10:30:00,90.04,90.09,89.41,89.66,1025328.0,90.04,90.09,89.41,89.66,1025328.0
2021-01-27 10:35:00,89.65,89.73,88.92,89.1,939455.0,89.65,89.73,88.92,89.1,939455.0
2021-01-27 10:40:00,89.12,89.55,88.72,89.42,967174.0,89.12,89.55,88.72,89.42,967174.0
2021-01-27 10:45:00,89.42,89.73,89.3,89.59,609609.0,89.42,89.73,89.3,89.59,609609.0
2021-01-27 10:50:00,89.58,89.94,89.3,89.89,621207.0,89.58,89.94,89.3,89.89,621207.0
2021-01-27 10:55:00,89.88,90.29,89.75,90.1,775359.0,89.88,90.29,89.75,90.1,775359.0
2021-01-27 11:00:00,90.07,90.3,89.95,90.26,453208.0,90.07,90.3,89.95,90.26,453208.0
2021-01-27 11:05:00,90.25,90.34,89.97,90.01,514457.0,90.25,90.34,89.97,90.01,514457.0
2021-01-27 11:10:00,90.02,90.17,89.76,90.16,529898.0,90.02,90.17,89.76,90.16,529898.0
2021-01-27 11:15:00,90.17,90.27,89.7,89.9,538212.0,90.17,90.27,89.7,89.9,538212.0
2021-01-27 11:20:00,89.9,89.96,89.7,89.9,398669.0,89.9,89.96,89.7,89.9,398669.0
2021-01-27 11:25:00,89.9,89.92,89.31,89.58,626469.0,89.9,89.92,89.31,89.58,626469.0
2021-01-27 11:30:00,89.56,89.72,89.23,89.53,408250.0,89.56,89.72,89.23,89.53,408250.0
2021-01-27 11:35:00,89.5,90.0,89.48,89.9,455455.0,89.5,90.0,89.48,89.9,455455.0
2021-01-27 11:40:00,89.89,90.1,89.58,89.62,445300.0,89.89,90.1,89.58,89.62,445300.0
2021-01-27 11:45:00,89.62,90.44,89.52,90.1,706439.0,89.62,90.44,89.52,90.1,706439.0
2021-01-27 11:50:00,90.06,90.68,90.04,90.23,600098.0,90.06,90.68,90.04,90.23,600098.0
2021-01-27 11:55:00,90.25,90.25,89.74,89.91,491349.0,90.25,90.25,89.74,89.91,491349.0
2021-01-27 12:00:00,89.91,89.99,89.55,89.69,430189.0,89.91,89.99,89.55,89.69,430189.0
2021-01-27 12:05:00,89.68,90.13,89.65,90.07,415485.0,89.68,90.13,89.65,90.07,415485.0
2021-01-27 12:10:00,90.09,90.35,90.0,90.27,381813.0,90.09,90.35,90.0,90.27,381813.0
2021-01-27 12:15:00,90.27,90.51,90.24,90.37,495811.0,90.27,90.51,90.24,90.37,495811.0
2021-01-27 12:20:00,90.4,90.88,90.37,90.85,609560.0,90.4,90.88,90.37,90.85,609560.0
2021-01-27 12:25:00,90.88,91.05,90.54,90.6,754426.0,90.88,91.05,90.54,90.6,754426.0
2021-01-27 12:30:00,90.59,90.82,90.34,90.82,551431.0,90.59,90.82,90.34,90.82,551431.0
2021-01-27 12:35:00,90.8,91.1,90.56,91.04,430947.0,90.8,91.1,90.56,91.04,430947.0
2021-01-27 12:40:00,91.09,91.54,90.97,91.53,596940.0,91.09,91.54,90.97,91.53,596940.0
2021-01-27 12:45:00,91.53,91.77,91.25,91.75,520640.0,91.53,91.77,91.25,91.75,520640.0
2021-01-27 12:50:00,91.74,91.84,91.5,91.8,406647.0,91.74,91.84,91.5,91.8,406647.0
2021-01-27 12:55:00,91.77,91.88,91.64,91.82,403875.0,91.77,91.88,91.64,91.82,403875.0
2021-01-27 13:00:00,91.8,91.85,91.58,91.63,361883.0,91.8,91.85,91.58,91.63,361883.0
2021-01-27 13:05:00,91.63,91.7,91.37,91.68,397308.0,91.63,91.7,91.37,91.68,397308.0
2021-01-27 13:10:00,91.68,91.75,91.41,91.7,335468.0,91.68,91.75,91.41,91.7,335468.0
2021-01-27 13:15:00,91.72,91.86,91.08,91.3,466643.0,91.72,91.86,91.08,91.3,466643.0
2021-01-27 13:20:00,91.27,91.44,91.18,91.27,306833.0,91.27,91.44,91.18,91.27,306833.0
2021-01-27 13:25:00,91.28,91.85,91.27,91.77,357473.0,91.28,91.85,91.27,91.77,357473.0
2021-01-27 13:30:00,91.77,91.86,91.15,91.29,374796.0,91.77,91.86,91.15,91.29,374796.0
2021-01-27 13:35:00,91.29,91.4,91.06,91.12,291566.0,91.29,91.4,91.06,91.12,291566.0
2021-01-27 13:40:00,91.12,91.18,90.78,90.78,332090.0,91.12,91.18,90.78,90.78,332090.0
2021-01-27 13:45:00,90.78,91.06,90.72,91.03,328032.0,90.78,91.06,90.72,91.03,328032.0
2021-01-27 13:50:00,91.01,91.03,90.83,90.92,176022.0,91.01,91.03,90.83,90.92,176022.0
2021-01-27 13:55:00,90.92,91.0,90.53,90.69,256215.0,90.92,91.0,90.53,90.69,256215.0
2021-01-27 14:00:00,90.7,91.17,90.7,91.14,254075.0,90.7,91.17,90.7,91.14,254075.0
2021-01-27 14:05:00,91.16,91.19,90.81,90.93,232061.0,91.16,91.19,90.81,90.93,232061.0
2021-01-27 14:10:00,90.94,91.0,90.8,90.83,161072.0,90.94,91.0,90.8,90.83,161072.0
2021-01-27 14:15:00,90.86,90.86,90.27,90.38,538447.0,90.86,90.86,90.27,90.38,538447.0
2021-01-27 14:20:00,90.4,90.48,90.0,90.15,429324.0,90.4,90.48,90.0,90.15,429324.0
2021-01-27 14:25:00,90.17,90.2,89.85,89.86,570493.0,90.17,90.2,89.85,89.86,570493.0
2021-01-27 14:30:00,89.87,89.97,89.22,89.31,753704.0,89.87,89.97,89.22,89.31,753704.0
2021-01-27 14:35:00,89.31,89.62,89.0,89.35,837530.0,89.31,89.62,89.0,89.35,837530.0
2021-01-27 14:40:00,89.36,89.66,89.2,89.42,459842.0,89.36,89.66,89.2,89.42,459842.0
2021-01-27 14:45:00,89.41,89.49,89.0,89.08,528584.0,89.41,89.49,89.0,89.08,528584.0
2021-01-27 14:50:00,89.08,89.24,88.65,88.81,682062.0,89.08,89.24,88.65,88.81,682062.0
2021-01-27 14:55:00,88.82,89.13,88.55,88.94,709876.0,88.82,89.13,88.55,88.94,709876.0
2021-01-27 15:00:00,88.97,89.19,88.65,89.17,640079.0,88.97,89.19,88.65,89.17,640079.0
2021-01-27 15:05:00,89.17,89.29,88.86,88.98,484662.0,89.17,89.29,88.86,88.98,484662.0
2021-01-27 15:10:00,88.99,89.13,88.69,89.11,548823.0,88.99,89.13,88.69,89.11,548823.0
2021-01-27 15:15:00,89.11,89.15,88.79,88.79,430778.0,89.11,89.15,88.79,88.79,430778.0
2021-01-27 15:20:00,88.79,88.94,88.55,88.58,442798.0,88.79,88.94,88.55,88.58,442798.0
2021-01-27 15:25:00,88.58,88.8,88.43,88.59,559436.0,88.58,88.8,88.43,88.59,559436.0
2021-01-27 15:30:00,88.59,88.69,88.35,88.4,508676.0,88.59,88.69,88.35,88.4,508676.0
2021-01-27 15:35:00,88.39,88.6,88.13,88.34,782147.0,88.39,88.6,88.13,88.34,782147.0
2021-01-27 15:40:00,88.34,88.48,87.93,88.04,879885.0,88.34,88.48,87.93,88.04,879885.0
2021-01-27 15:45:00,88.03,88.95,87.9,88.82,779030.0,88.03,88.95,87.9,88.82,779030.0
2021-01-27 15:50:00,88.79,88.99,88.63,88.72,761833.0,88.79,88.99,88.63,88.72,761833.0
2021-01-27 15:55:00,88.72,89.01,88.69,88.9,1215629.0,88.72,89.01,88.69,88.9,1215629.0
2021-01-28 09:30:00,89.83,89.88,88.69,88.84,1640575.0,89.83,89.88,88.69,88.84,1640575.0
2021-01-28 09:35:00,88.83,89.43,88.42,88.42,756357.0,88.83,89.43,88.42,88.42,756357.0
2021-01-28 09:40:00,88.43,89.22,88.36,89.19,571449.0,88.43,89.22,88.36,89.19,571449.0
2021-01-28 09:45:00,89.19,89.47,88.56,88.66,535918.0,89.19,89.47,88.56,88.66,535918.0
2021-01-28 09:50:00,88.67,88.86,88.49,88.57,383912.0,88.67,88.86,88.49,88.57,383912.0
2021-01-28 09:55:00,88.54,88.84,87.82,88.03,1170598.0,88.54,88.84,87.82,88.03,1170598.0
2021-01-28 10:00:00,88.04,88.29,87.71,88.13,735529.0,88.04,88.29,87.71,88.13,735529.0
2021-01-28 10:05:00,88.12,88.71,88.07,88.47,731666.0,88.12,88.71,88.07,88.47,731666.0
2021-01-28 10:10:00,88.47,88.87,88.26,88.79,586511.0,88.47,88.87,88.26,88.79,586511.0
2021-01-28 10:15:00,88.79,88.99,88.68,88.75,605862.0,88.79,88.99,88.68,88.75,605862.0
2021-01-28 10:20:00,88.72,89.12,88.6,88.62,590294.0,88.72,89.12,88.6,88.62,590294.0
2021-01-28 10:25:00,88.6,89.0,88.49,88.81,437997.0,88.6,89.0,88.49,88.81,437997.0
2021-01-28 10:30:00,88.86,88.91,88.5,88.64,312994.0,88.86,88.91,88.5,88.64,312994.0
2021-01-28 10:35:00,88.63,88.79,88.51,88.67,372007.0,88.63,88.79,88.51,88.67,372007.0
2021-01-28 10:40:00,88.67,88.75,87.85,88.06,808414.0,88.67,88.75,87.85,88.06,808414.0
2021-01-28 10:45:00,88.06,88.46,88.05,88.32,453887.0,88.06,88.46,88.05,88.32,453887.0
2021-01-28 10:50:00,88.31,88.45,87.98,88.18,456040.0,88.31,88.45,87.98,88.18,456040.0
2021-01-28 10:55:00,88.18,88.24,87.97,88.11,434934.0,88.18,88.24,87.97,88.11,434934.0
2021-01-28 11:00:00,88.11,88.55,88.1,88.42,481356.0,88.11,88.55,88.1,88.42,481356.0
2021-01-28 11:05:00,88.4,88.49,88.1,88.39,400515.0,88.4,88.49,88.1,88.39,400515.0
2021-01-28 11:10:00,88.37,88.45,88.08,88.17,336196.0,88.37,88.45,88.08,88.17,336196.0
2021-01-28 11:15:00,88.18,88.23,87.89,87.97,594333.0,88.18,88.23,87.89,87.97,594333.0
2021-01-28 11:20:00,87.98,87.99,87.77,87.84,527514.0,87.98,87.99,87.77,87.84,527514.0
2021-01-28 11:25:00,87.85,87.89,87.55,87.67,493903.0,87.85,87.89,87.55,87.67,493903.0
2021-01-28 11:30:00,87.67,88.1,87.59,87.86,414612.0,87.67,88.1,87.59,87.86,414612.0
2021-01-28 11:35:00,87.88,88.04,87.62,87.64,319370.0,87.88,88.04,87.62,87.64,319370.0
2021-01-28 11:40:00,87.65,87.77,87.55,87.69,379379.0,87.65,87.77,87.55,87.69,379379.0
2021-01-28 11:45:00,87.7,87.8,87.5,87.71,373776.0,87.7,87.8,87.5,87.71,373776.0
2021-01-28 11:50:00,87.7,87.94,87.7,87.87,348499.0,87.7,87.94,87.7,87.87,348499.0
2021-01-28 11:55:00,87.87,88.27,87.85,87.97,549529.0,87.87,88.27,87.85,87.97,549529.0
2021-01-28 12:00:00,87.97,88.02,87.77,87.87,319173.0,87.97,88.02,87.77,87.87,319173.0
2021-01-28 12:05:00,87.88,88.0,87.55,87.6,440686.0,87.88,88.0,87.55,87.6,440686.0
2021-01-28 12:10:00,87.6,87.7,87.3,87.68,721299.0,87.6,87.7,87.3,87.68,721299.0
2021-01-28 12:15:00,87.68,87.7,87.48,87.61,336311.0,87.68,87.7,87.48,87.61,336311.0
2021-01-28 12:20:00,87.62,88.03,87.58,87.95,412824.0,87.62,88.03,87.58,87.95,412824.0
2021-01-28 12:25:00,87.94,88.07,87.85,88.06,292233.0,87.94,88.07,87.85,88.06,292233.0
2021-01-28 12:30:00,88.06,88.16,87.8,87.95,411587.0,88.06,88.16,87.8,87.95,411587.0
2021-01-28 12:35:00,87.95,88.03,87.86,88.03,196704.0,87.95,88.03,87.86,88.03,196704.0
2021-01-28 12:40:00,88.04,88.18,87.96,88.15,279928.0,88.04,88.18,87.96,88.15,279928.0
2021-01-28 12:45:00,88.16,88.55,88.12,88.49,725067.0,88.16,88.55,88.12,88.49,725067.0
2021-01-28 12:50:00,88.49,88.68,88.42,88.61,506666.0,88.49,88.68,88.42,88.61,506666.0
2021-01-28 12:55:00,88.62,88.62,88.33,88.44,614308.0,88.62,88.62,88.33,88.44,614308.0
2021-01-28 13:00:00,88.45,88.54,88.31,88.34,354658.0,88.45,88.54,88.31,88.34,354658.0
2021-01-28 13:05:00,88.33,88.33,88.06,88.14,263111.0,88.33,88.33,88.06,88.14,263111.0
2021-01-28 13:10:00,88.14,88.21,87.95,88.11,288889.0,88.14,88.21,87.95,88.11,288889.0
2021-01-28 13:15:00,88.12,88.35,88.06,88.33,317384.0,88.12,88.35,88.06,88.33,317384.0
2021-01-28 13:20:00,88.34,88.5,88.14,88.47,359599.0,88.34,88.5,88.14,88.47,359599.0
2021-01-28 13:25:00,88.46,88.69,88.42,88.65,385395.0,88.46,88.69,88.42,88.65,385395.0
2021-01-28 13:30:00,88.65,88.74,88.46,88.7,365313.0,88.65,88.74,88.46,88.7,365313.0
2021-01-28 13:35:00,88.7,88.85,88.61,88.75,374553.0,88.7,88.85,88.61,88.75,374553.0
2021-01-28 13:40:00,88.75,88.85,88.71,88.8,307654.0,88.75,88.85,88.71,88.8,307654.0
2021-01-28 13:45:00,88.78,88.81,88.52,88.56,345226.0,88.78,88.81,88.52,88.56,345226.0
2021-01-28 13:50:00,88.56,88.7,88.45,88.46,242051.0,88.56,88.7,88.45,88.46,242051.0
2021-01-28 13:55:00,88.46,88.5,88.39,88.41,204977.0,88.46,88.5,88.39,88.41,204977.0
2021-01-28 14:00:00,88.41,88.45,88.23,88.33,272859.0,88.41,88.45,88.23,88.33,272859.0
2021-01-28 14:05:00,88.34,88.48,88.04,88.08,484448.0,88.34,88.48,88.04,88.08,484448.0
2021-01-28 14:10:00,88.09,88.19,88.02,88.08,285095.0,88.09,88.19,88.02,88.08,285095.0
2021-01-28 14:15:00,88.08,88.15,87.83,87.98,411569.0,88.08,88.15,87.83,87.98,411569.0
2021-01-28 14:20:00,87.98,88.24,87.92,88.19,299566.0,87.98,88.24,87.92,88.19,299566.0
2021-01-28 14:25:00,88.19,88.45,88.17,88.37,290913.0,88.19,88.45,88.17,88.37,290913.0
2021-01-28 14:30:00,88.38,88.43,88.21,88.3,302668.0,88.38,88.43,88.21,88.3,302668.0
2021-01-28 14:35:00,88.31,88.46,88.2,88.45,321911.0,88.31,88.46,88.2,88.45,321911.0
2021-01-28 14:40:00,88.46,88.62,88.32,88.41,379233.0,88.46,88.62,88.32,88.41,379233.0
2021-01-28 14:45:00,88.45,88.6,88.39,88.56,421499.0,88.45,88.6,88.39,88.56,421499.0
2021-01-28 14:50:00,88.56,88.69,88.27,88.35,344488.0,88.56,88.69,88.27,88.35,344488.0
2021-01-28 14:55:00,88.34,88.5,88.13,88.43,309288.0,88.34,88.5,88.13,88.43,309288.0
2021-01-28 15:00:00,88.43,88.43,87.94,88.08,355541.0,88.43,88.43,87.94,88.08,355541.0
2021-01-28 15:05:00,88.07,88.16,87.98,88.04,238088.0,88.07,88.16,87.98,88.04,238088.0
2021-01-28 15:10:00,88.04,88.19,88.02,88.06,310216.0,88.04,88.19,88.02,88.06,310216.0
2021-01-28 15:15:00,88.07,88.16,87.75,87.84,468528.0,88.07,88.16,87.75,87.84,468528.0
2021-01-28 15:20:00,87.83,87.97,87.71,87.9,434337.0,87.83,87.97,87.71,87.9,434337.0
2021-01-28 15:25:00,87.9,88.0,87.71,87.77,298526.0,87.9,88.0,87.71,87.77,298526.0
2021-01-28 15:30:00,87.76,87.96,87.67,87.76,561476.0,87.76,87.96,87.67,87.76,561476.0
2021-01-28 15:35:00,87.76,87.84,87.53,87.77,594323.0,87.76,87.84,87.53,87.77,594323.0
2021-01-28 15:40:00,87.75,87.87,87.66,87.73,404861.0,87.75,87.87,87.66,87.73,404861.0
2021-01-28 15:45:00,87.73,87.95,87.62,87.89,427422.0,87.73,87.95,87.62,87.89,427422.0
2021-01-28 15:50:00,87.9,87.96,87.56,87.77,648963.0,87.9,87.96,87.56,87.77,648963.0
2021-01-28 15:55:00,87.78,87.78,87.38,87.52,1189875.0,87.78,87.78,87.38,87.52,1189875.0
2021-01-29 09:30:00,87.56,87.98,86.82,86.97,1223089.0,87.56,87.98,86.82,86.97,1223089.0
2021-01-29 09:35:00,86.96,86.97,86.54,86.69,817163.0,86.96,86.97,86.54,86.69,817163.0
2021-01-29 09:40:00,86.69,86.7,86.27,86.38,715468.0,86.69,86.7,86.27,86.38,715468.0
2021-01-29 09:45:00,86.37,86.79,86.36,86.66,789414.0,86.37,86.79,86.36,86.66,789414.0
2021-01-29 09:50:00,86.68,86.99,86.13,86.9,984371.0,86.68,86.99,86.13,86.9,984371.0
2021-01-29 09:55:00,86.87,87.44,86.85,87.19,723221.0,86.87,87.44,86.85,87.19,723221.0
2021-01-29 10:00:00,87.19,87.53,87.02,87.39,538343.0,87.19,87.53,87.02,87.39,538343.0
2021-01-29 10:05:00,87.39,87.39,86.66,87.23,774171.0,87.39,87.39,86.66,87.23,774171.0
2021-01-29 10:10:00,87.24,87.88,87.2,87.85,900273.0,87.24,87.88,87.2,87.85,900273.0
2021-01-29 10:15:00,87.86,88.24,87.69,88.08,993896.0,87.86,88.24,87.69,88.08,993896.0
2021-01-29 10:20:00,88.07,88.33,87.83,88.05,839257.0,88.07,88.33,87.83,88.05,839257.0
2021-01-29 10:25:00,88.03,88.26,87.93,88.13,495492.0,88.03,88.26,87.93,88.13,495492.0
2021-01-29 10:30:00,88.15,88.23,87.64,87.88,499842.0,88.15,88.23,87.64,87.88,499842.0
2021-01-29 10:35:00,87.86,87.9,87.35,87.38,519466.0,87.86,87.9,87.35,87.38,519466.0
2021-01-29 10:40:00,87.38,87.52,86.85,86.85,818892.0,87.38,87.52,86.85,86.85,818892.0
2021-01-29 10:45:00,86.85,87.46,86.84,87.43,709162.0,86.85,87.46,86.84,87.43,709162.0
2021-01-29 10:50:00,87.43,87.92,87.34,87.91,830415.0,87.43,87.92,87.34,87.91,830415.0
2021-01-29 10:55:00,87.93,87.94,87.56,87.84,511792.0,87.93,87.94,87.56,87.84,511792.0
2021-01-29 11:00:00,87.84,88.03,87.61,87.66,374185.0,87.84,88.03,87.61,87.66,374185.0
2021-01-29 11:05:00,87.68,87.72,87.45,87.6,272398.0,87.68,87.72,87.45,87.6,272398.0
2021-01-29 11:10:00,87.59,87.59,87.27,87.38,366289.0,87.59,87.59,87.27,87.38,366289.0
2021-01-29 11:15:00,87.39,87.49,87.22,87.28,291629.0,87.39,87.49,87.22,87.28,291629.0
2021-01-29 11:20:00,87.26,87.26,86.96,87.15,324698.0,87.26,87.26,86.96,87.15,324698.0
2021-01-29 11:25:00,87.15,87.42,86.88,86.91,463575.0,87.15,87.42,86.88,86.91,463575.0
2021-01-29 11:30:00,86.92,87.1,86.58,86.6,757528.0,86.92,87.1,86.58,86.6,757528.0
2021-01-29 11:35:00,86.6,86.73,86.42,86.73,644210.0,86.6,86.73,86.42,86.73,644210.0
2021-01-29 11:40:00,86.75,86.95,86.68,86.84,515125.0,86.75,86.95,86.68,86.84,515125.0
2021-01-29 11:45:00,86.84,87.05,86.75,87.03,330933.0,86.84,87.05,86.75,87.03,330933.0
2021-01-29 11:50:00,87.04,87.11,86.88,87.05,322888.0,87.04,87.11,86.88,87.05,322888.0
2021-01-29 11:55:00,87.05,87.39,87.04,87.34,409254.0,87.05,87.39,87.04,87.34,409254.0
2021-01-29 12:00:00,87.33,87.39,87.23,87.29,359175.0,87.33,87.39,87.23,87.29,359175.0
2021-01-29 12:05:00,87.29,87.3,87.1,87.16,246550.0,87.29,87.3,87.1,87.16,246550.0
2021-01-29 12:10:00,87.17,87.39,86.96,86.96,347724.0,87.17,87.39,86.96,86.96,347724.0
2021-01-29 12:15:00,86.95,86.95,86.49,86.59,544329.0,86.95,86.95,86.49,86.59,544329.0
2021-01-29 12:20:00,86.56,86.58,86.32,86.37,564672.0,86.56,86.58,86.32,86.37,564672.0
2021-01-29 12:25:00,86.38,86.64,86.27,86.31,554535.0,86.38,86.64,86.27,86.31,554535.0
2021-01-29 12:30:00,86.3,86.4,86.02,86.05,594444.0,86.3,86.4,86.02,86.05,594444.0
2021-01-29 12:35:00,86.05,86.25,85.57,85.66,1035809.0,86.05,86.25,85.57,85.66,1035809.0
2021-01-29 12:40:00,85.68,85.95,85.4,85.62,829654.0,85.68,85.95,85.4,85.62,829654.0
2021-01-29 12:45:00,85.61,85.71,85.08,85.14,717094.0,85.61,85.71,85.08,85.14,717094.0
2021-01-29 12:50:00,85.12,85.96,85.08,85.88,858280.0,85.12,85.96,85.08,85.88,858280.0
2021-01-29 12:55:00,85.88,85.91,85.48,85.5,352523.0,85.88,85.91,85.48,85.5,352523.0
2021-01-29 13:00:00,85.5,86.04,85.33,85.97,530657.0,85.5,86.04,85.33,85.97,530657.0
2021-01-29 13:05:00,85.97,85.98,85.71,85.93,272721.0,85.97,85.98,85.71,85.93,272721.0
2021-01-29 13:10:00,85.92,85.94,85.66,85.75,319657.0,85.92,85.94,85.66,85.75,319657.0
2021-01-29 13:15:00,85.74,85.77,85.38,85.41,366543.0,85.74,85.77,85.38,85.41,366543.0
2021-01-29 13:20:00,85.41,86.0,85.37,85.93,448715.0,85.41,86.0,85.37,85.93,448715.0
2021-01-29 13:25:00,85.93,86.32,85.87,86.23,521066.0,85.93,86.32,85.87,86.23,521066.0
2021-01-29 13:30:00,86.22,86.25,85.88,86.14,498790.0,86.22,86.25,85.88,86.14,498790.0
2021-01-29 13:35:00,86.16,86.21,85.93,85.96,404719.0,86.16,86.21,85.93,85.96,404719.0
2021-01-29 13:40:00,85.95,86.05,85.77,85.96,324100.0,85.95,86.05,85.77,85.96,324100.0
2021-01-29 13:45:00,85.95,86.0,85.53,85.58,304145.0,85.95,86.0,85.53,85.58,304145.0
2021-01-29 13:50:00,85.6,85.68,85.48,85.56,331485.0,85.6,85.68,85.48,85.56,331485.0
2021-01-29 13:55:00,85.58,85.61,85.25,85.39,355766.0,85.58,85.61,85.25,85.39,355766.0
2021-01-29 14:00:00,85.39,85.93,85.35,85.77,513044.0,85.39,85.93,85.35,85.77,513044.0
2021-01-29 14:05:00,85.75,85.95,85.62,85.87,281371.0,85.75,85.95,85.62,85.87,281371.0
2021-01-29 14:10:00,85.86,85.92,85.67,85.83,257479.0,85.86,85.92,85.67,85.83,257479.0
2021-01-29 14:15:00,85.83,85.9,85.62,85.71,251964.0,85.83,85.9,85.62,85.71,251964.0
2021-01-29 14:20:00,85.7,85.77,85.44,85.56,333335.0,85.7,85.77,85.44,85.56,333335.0
2021-01-29 14:25:00,85.56,85.6,85.34,85.36,255713.0,85.56,85.6,85.34,85.36,255713.0
2021-01-29 14:30:00,85.37,85.4,85.1,85.18,480165.0,85.37,85.4,85.1,85.18,480165.0
2021-01-29 14:35:00,85.19,85.34,85.13,85.2,393945.0,85.19,85.34,85.13,85.2,393945.0
2021-01-29 14:40:00,85.2,85.43,85.02,85.17,573719.0,85.2,85.43,85.02,85.17,573719.0
2021-01-29 14:45:00,85.2,85.39,85.14,85.27,309227.0,85.2,85.39,85.14,85.27,309227.0
2021-01-29 14:50:00,85.29,85.45,85.25,85.36,301563.0,85.29,85.45,85.25,85.36,301563.0
2021-01-29 14:55:00,85.36,85.52,85.24,85.43,368067.0,85.36,85.52,85.24,85.43,368067.0
2021-01-29 15:00:00,85.42,85.89,85.42,85.82,571589.0,85.42,85.89,85.42,85.82,571589.0
2021-01-29 15:05:00,85.81,86.0,85.75,85.95,432952.0,85.81,86.0,85.75,85.95,432952.0
2021-01-29 15:10:00,85.95,86.2,85.93,86.06,540717.0,85.95,86.2,85.93,86.06,540717.0
2021-01-29 15:15:00,86.08,86.22,86.02,86.17,357494.0,86.08,86.22,86.02,86.17,357494.0
2021-01-29 15:20:00,86.18,86.31,86.14,86.17,337891.0,86.18,86.31,86.14,86.17,337891.0
2021-01-29 15:25:00,86.17,86.29,86.02,86.1,358229.0,86.17,86.29,86.02,86.1,358229.0
2021-01-29 15:30:00,86.09,86.47,86.09,86.36,655191.0,86.09,86.47,86.09,86.36,655191.0
2021-01-29 15:35:00,86.37,86.41,86.08,86.1,436660.0,86.37,86.41,86.08,86.1,436660.0
2021-01-29 15:40:00,86.1,86.23,86.07,86.09,413666.0,86.1,86.23,86.07,86.09,413666.0
2021-01-29 15:45:00,86.09,86.11,85.76,85.84,752025.0,86.09,86.11,85.76,85.84,752025.0
2021-01-29 15:50:00,85.83,86.05,85.62,85.82,884226.0,85.83,86.05,85.62,85.82,884226.0
2021-01-29 15:55:00,85.81,85.94,85.56,85.61,1416738.0,85.81,85.94,85.56,85.61,1416738.0
2021-02-01 09:30:00,86.82,87.0,85.8,85.88,1367462.0,86.82,87.0,85.8,85.88,1367462.0
2021-02-01 09:35:00,85.88,86.37,85.55,85.78,837109.0,85.88,86.37,85.55,85.78,837109.0
2021-02-01 09:40:00,85.78,86.41,85.71,86.04,670204.0,85.78,86.41,85.71,86.04,670204.0
2021-02-01 09:45:00,86.04,86.04,85.15,85.2,745477.0,86.04,86.04,85.15,85.2,745477.0
2021-02-01 09:50:00,85.25,85.49,85.04,85.06,810953.0,85.25,85.49,85.04,85.06,810953.0
2021-02-01 09:55:00,85.06,85.3,84.72,85.2,1237419.0,85.06,85.3,84.72,85.2,1237419.0
2021-02-01 10:00:00,85.16,85.55,84.93,85.54,599525.0,85.16,85.55,84.93,85.54,599525.0
2021-02-01 10:05:00,85.53,85.59,84.66,84.8,820640.0,85.53,85.59,84.66,84.8,820640.0
2021-02-01 10:10:00,84.79,85.45,84.79,85.36,729029.0,84.79,85.45,84.79,85.36,729029.0
2021-02-01 10:15:00,85.35,85.53,85.09,85.38,455988.0,85.35,85.53,85.09,85.38,455988.0
2021-02-01 10:20:00,85.38,85.68,85.32,85.67,521335.0,85.38,85.68,85.32,85.67,521335.0
2021-02-01 10:25:00,85.67,85.72,85.52,85.67,422364.0,85.67,85.72,85.52,85.67,422364.0
2021-02-01 10:30:00,85.68,85.78,85.31,85.39,482713.0,85.68,85.78,85.31,85.39,482713.0
2021-02-01 10:35:00,85.38,85.43,84.97,85.0,557658.0,85.38,85.43,84.97,85.0,557658.0
2021-02-01 10:40:00,84.99,85.26,84.87,85.2,564888.0,84.99,85.26,84.87,85.2,564888.0
2021-02-01 10:45:00,85.19,85.39,85.1,85.3,332508.0,85.19,85.39,85.1,85.3,332508.0
2021-02-01 10:50:00,85.3,85.32,84.76,84.9,609227.0,85.3,85.32,84.76,84.9,609227.0
2021-02-01 10:55:00,84.88,85.07,84.76,85.06,468544.0,84.88,85.07,84.76,85.06,468544.0
2021-02-01 11:00:00,85.05,85.12,84.85,85.06,359866.0,85.05,85.12,84.85,85.06,359866.0
2021-02-01 11:05:00,85.06,85.69,85.0,85.69,594286.0,85.06,85.69,85.0,85.69,594286.0
2021-02-01 11:10:00,85.67,85.91,85.52,85.82,684895.0,85.67,85.91,85.52,85.82,684895.0
2021-02-01 11:15:00,85.83,86.25,85.82,86.2,928659.0,85.83,86.25,85.82,86.2,928659.0
2021-02-01 11:20:00,86.2,86.23,85.93,86.19,469190.0,86.2,86.23,85.93,86.19,469190.0
2021-02-01 11:25:00,86.19,86.27,85.95,86.01,416739.0,86.19,86.27,85.95,86.01,416739.0
2021-02-01 11:30:00,86.01,86.08,85.74,85.93,536880.0,86.01,86.08,85.74,85.93,536880.0
2021-02-01 11:35:00,85.92,86.12,85.88,85.94,310304.0,85.92,86.12,85.88,85.94,310304.0
2021-02-01 11:40:00,85.95,86.37,85.91,86.2,549588.0,85.95,86.37,85.91,86.2,549588.0
2021-02-01 11:45:00,86.2,86.28,86.05,86.12,296366.0,86.2,86.28,86.05,86.12,296366.0
2021-02-01 11:50:00,86.11,86.21,86.0,86.11,296600.0,86.11,86.21,86.0,86.11,296600.0
2021-02-01 11:55:00,86.12,86.14,85.94,86.06,252535.0,86.12,86.14,85.94,86.06,252535.0
2021-02-01 12:00:00,86.06,86.33,86.05,86.24,379430.0,86.06,86.33,86.05,86.24,379430.0
2021-02-01 12:05:00,86.26,86.54,86.2,86.42,357755.0,86.26,86.54,86.2,86.42,357755.0
2021-02-01 12:10:00,86.41,86.6,86.35,86.6,389717.0,86.41,86.6,86.35,86.6,389717.0
2021-02-01 12:15:00,86.6,86.71,86.56,86.57,287513.0,86.6,86.71,86.56,86.57,287513.0
2021-02-01 12:20:00,86.57,86.82,86.55,86.81,332893.0,86.57,86.82,86.55,86.81,332893.0
2021-02-01 12:25:00,86.8,86.92,86.7,86.87,310862.0,86.8,86.92,86.7,86.87,310862.0
2021-02-01 12:30:00,86.89,86.9,86.64,86.7,391148.0,86.89,86.9,86.64,86.7,391148.0
2021-02-01 12:35:00,86.71,86.91,86.7,86.81,246230.0,86.71,86.91,86.7,86.81,246230.0
2021-02-01 12:40:00,86.81,86.99,86.78,86.84,243967.0,86.81,86.99,86.78,86.84,243967.0
2021-02-01 12:45:00,86.85,87.09,86.85,87.06,405787.0,86.85,87.09,86.85,87.06,405787.0
2021-02-01 12:50:00,87.07,87.26,87.04,87.24,397578.0,87.07,87.26,87.04,87.24,397578.0
2021-02-01 12:55:00,87.24,87.48,87.06,87.45,557775.0,87.24,87.48,87.06,87.45,557775.0
2021-02-01 13:00:00,87.43,87.59,87.36,87.41,535634.0,87.43,87.59,87.36,87.41,535634.0
2021-02-01 13:05:00,87.4,87.6,87.28,87.57,535606.0,87.4,87.6,87.28,87.57,535606.0
2021-02-01 13:10:00,87.57,87.57,87.27,87.3,387717.0,87.57,87.57,87.27,87.3,387717.0
2021-02-01 13:15:00,87.29,87.4,87.26,87.31,232738.0,87.29,87.4,87.26,87.31,232738.0
2021-02-01 13:20:00,87.31,87.45,87.22,87.29,331993.0,87.31,87.45,87.22,87.29,331993.0
2021-02-01 13:25:00,87.28,87.32,87.14,87.18,261510.0,87.28,87.32,87.14,87.18,261510.0
2021-02-01 13:30:00,87.18,87.32,87.17,87.19,239567.0,87.18,87.32,87.17,87.19,239567.0
2021-02-01 13:35:00,87.2,87.24,87.05,87.15,267452.0,87.2,87.24,87.05,87.15,267452.0
2021-02-01 13:40:00,87.16,87.17,87.01,87.11,254007.0,87.16,87.17,87.01,87.11,254007.0
2021-02-01 13:45:00,87.12,87.14,86.84,86.87,363964.0,87.12,87.14,86.84,86.87,363964.0
2021-02-01 13:50:00,86.87,87.04,86.82,87.02,335445.0,86.87,87.04,86.82,87.02,335445.0
2021-02-01 13:55:00,87.03,87.21,86.98,87.2,357916.0,87.03,87.21,86.98,87.2,357916.0
2021-02-01 14:00:00,87.2,87.27,87.13,87.18,280920.0,87.2,87.27,87.13,87.18,280920.0
2021-02-01 14:05:00,87.19,87.32,87.06,87.2,295978.0,87.19,87.32,87.06,87.2,295978.0
2021-02-01 14:10:00,87.21,87.29,87.06,87.08,177820.0,87.21,87.29,87.06,87.08,177820.0
2021-02-01 14:15:00,87.09,87.3,87.08,87.16,177101.0,87.09,87.3,87.08,87.16,177101.0
2021-02-01 14:20:00,87.16,87.19,87.0,87.04,169175.0,87.16,87.19,87.0,87.04,169175.0
2021-02-01 14:25:00,87.05,87.14,87.03,87.1,138329.0,87.05,87.14,87.03,87.1,138329.0
2021-02-01 14:30:00,87.11,87.13,86.93,87.0,244310.0,87.11,87.13,86.93,87.0,244310.0
2021-02-01 14:35:00,87.0,87.07,86.92,87.0,182471.0,87.0,87.07,86.92,87.0,182471.0
2021-02-01 14:40:00,87.0,87.1,86.97,86.98,201732.0,87.0,87.1,86.97,86.98,201732.0
2021-02-01 14:45:00,86.98,87.06,86.93,87.01,201907.0,86.98,87.06,86.93,87.01,201907.0
2021-02-01 14:50:00,87.01,87.13,87.01,87.13,161575.0,87.01,87.13,87.01,87.13,161575.0
2021-02-01 14:55:00,87.11,87.12,86.92,86.98,206345.0,87.11,87.12,86.92,86.98,206345.0
2021-02-01 15:00:00,86.99,87.09,86.93,87.08,269026.0,86.99,87.09,86.93,87.08,269026.0
2021-02-01 15:05:00,87.08,87.11,86.98,87.06,201660.0,87.08,87.11,86.98,87.06,201660.0
2021-02-01 15:10:00,87.06,87.11,86.9,86.95,236355.0,87.06,87.11,86.9,86.95,236355.0
2021-02-01 15:15:00,86.95,87.19,86.95,87.16,280797.0,86.95,87.19,86.95,87.16,280797.0
2021-02-01 15:20:00,87.17,87.26,87.11,87.17,274702.0,87.17,87.26,87.11,87.17,274702.0
2021-02-01 15:25:00,87.18,87.38,87.17,87.31,237539.0,87.18,87.38,87.17,87.31,237539.0
2021-02-01 15:30:00,87.32,87.44,87.23,87.42,380334.0,87.32,87.44,87.23,87.42,380334.0
2021-02-01 15:35:00,87.43,87.68,87.37,87.62,440111.0,87.43,87.68,87.37,87.62,440111.0
2021-02-01 15:40:00,87.63,87.74,87.49,87.66,509944.0,87.63,87.74,87.49,87.66,509944.0
2021-02-01 15:45:00,87.66,87.68,87.45,87.5,445173.0,87.66,87.68,87.45,87.5,445173.0
2021-02-01 15:50:00,87.49,87.95,87.41,87.92,663901.0,87.49,87.95,87.41,87.92,663901.0
2021-02-01 15:55:00,87.91,87.91,87.62,87.66,982495.0,87.91,87.91,87.62,87.66,982495.0
2021-02-02 09:30:00,88.45,88.55,87.76,88.01,1333551.0,88.45,88.55,87.76,88.01,1333551.0
2021-02-02 09:35:00,87.97,88.01,87.35,87.97,952443.0,87.97,88.01,87.35,87.97,952443.0
2021-02-02 09:40:00,87.99,88.63,87.79,88.56,909081.0,87.99,88.63,87.79,88.56,909081.0
2021-02-02 09:45:00,88.58,88.63,87.91,88.18,637160.0,88.58,88.63,87.91,88.18,637160.0
2021-02-02 09:50:00,88.18,88.39,87.78,87.98,686910.0,88.18,88.39,87.78,87.98,686910.0
2021-02-02 09:55:00,88.01,88.12,87.65,87.86,515268.0,88.01,88.12,87.65,87.86,515268.0
2021-02-02 10:00:00,87.85,88.06,87.68,87.73,750032.0,87.85,88.06,87.68,87.73,750032.0
2021-02-02 10:05:00,87.73,87.74,87.39,87.61,595311.0,87.73,87.74,87.39,87.61,595311.0
2021-02-02 10:10:00,87.62,87.73,87.1,87.33,689608.0,87.62,87.73,87.1,87.33,689608.0
2021-02-02 10:15:00,87.34,87.66,87.25,87.52,555032.0,87.34,87.66,87.25,87.52,555032.0
2021-02-02 10:20:00,87.52,87.55,87.31,87.34,384638.0,87.52,87.55,87.31,87.34,384638.0
2021-02-02 10:25:00,87.33,87.52,87.26,87.27,427887.0,87.33,87.52,87.26,87.27,427887.0
2021-02-02 10:30:00,87.26,87.41,87.19,87.27,368427.0,87.26,87.41,87.19,87.27,368427.0
2021-02-02 10:35:00,87.28,87.3,86.95,87.2,584727.0,87.28,87.3,86.95,87.2,584727.0
2021-02-02 10:40:00,87.2,87.44,87.13,87.28,427441.0,87.2,87.44,87.13,87.28,427441.0
2021-02-02 10:45:00,87.27,87.55,87.21,87.44,328055.0,87.27,87.55,87.21,87.44,328055.0
2021-02-02 10:50:00,87.43,87.68,87.4,87.62,673587.0,87.43,87.68,87.4,87.62,673587.0
2021-02-02 10:55:00,87.61,87.74,87.41,87.44,359212.0,87.61,87.74,87.41,87.44,359212.0
2021-02-02 11:00:00,87.44,87.52,87.3,87.47,359437.0,87.44,87.52,87.3,87.47,359437.0
2021-02-02 11:05:00,87.45,87.58,87.35,87.56,258445.0,87.45,87.58,87.35,87.56,258445.0
2021-02-02 11:10:00,87.55,87.6,87.32,87.56,259690.0,87.55,87.6,87.32,87.56,259690.0
2021-02-02 11:15:00,87.54,87.78,87.52,87.69,374114.0,87.54,87.78,87.52,87.69,374114.0
2021-02-02 11:20:00,87.69,87.7,87.41,87.56,303953.0,87.69,87.7,87.41,87.56,303953.0
2021-02-02 11:25:00,87.55,87.95,87.55,87.88,393342.0,87.55,87.95,87.55,87.88,393342.0
2021-02-02 11:30:00,87.89,87.89,87.45,87.5,266674.0,87.89,87.89,87.45,87.5,266674.0
2021-02-02 11:35:00,87.5,87.84,87.5,87.76,256719.0,87.5,87.84,87.5,87.76,256719.0
2021-02-02 11:40:00,87.76,87.78,87.57,87.76,203444.0,87.76,87.78,87.57,87.76,203444.0
2021-02-02 11:45:00,87.77,87.77,87.57,87.57,164514.0,87.77,87.77,87.57,87.57,164514.0
2021-02-02 11:50:00,87.57,87.69,87.51,87.64,245978.0,87.57,87.69,87.51,87.64,245978.0
2021-02-02 11:55:00,87.66,87.87,87.65,87.76,266265.0,87.66,87.87,87.65,87.76,266265.0
2021-02-02 12:00:00,87.77,88.14,87.72,88.06,485407.0,87.77,88.14,87.72,88.06,485407.0
2021-02-02 12:05:00,88.06,88.32,88.04,88.31,400644.0,88.06,88.32,88.04,88.31,400644.0
2021-02-02 12:10:00,88.3,88.36,88.13,88.24,325007.0,88.3,88.36,88.13,88.24,325007.0
2021-02-02 12:15:00,88.24,88.39,88.14,88.32,371206.0,88.24,88.39,88.14,88.32,371206.0
2021-02-02 12:20:00,88.31,88.38,88.23,88.29,207500.0,88.31,88.38,88.23,88.29,207500.0
2021-02-02 12:25:00,88.29,88.35,88.18,88.27,213870.0,88.29,88.35,88.18,88.27,213870.0
2021-02-02 12:30:00,88.28,88.33,88.18,88.28,191512.0,88.28,88.33,88.18,88.28,191512.0
2021-02-02 12:35:00,88.27,88.34,88.04,88.1,223709.0,88.27,88.34,88.04,88.1,223709.0
2021-02-02 12:40:00,88.11,88.32,88.05,88.32,237218.0,88.11,88.32,88.05,88.32,237218.0
2021-02-02 12:45:00,88.33,88.41,88.23,88.34,295190.0,88.33,88.41,88.23,88.34,295190.0
2021-02-02 12:50:00,88.34,88.35,88.12,88.2,221222.0,88.34,88.35,88.12,88.2,221222.0
2021-02-02 12:55:00,88.2,88.26,88.08,88.15,122005.0,88.2,88.26,88.08,88.15,122005.0
2021-02-02 13:00:00,88.16,88.27,88.1,88.15,180006.0,88.16,88.27,88.1,88.15,180006.0
2021-02-02 13:05:00,88.14,88.21,88.07,88.18,136743.0,88.14,88.21,88.07,88.18,136743.0
2021-02-02 13:10:00,88.18,88.3,88.18,88.29,115731.0,88.18,88.3,88.18,88.29,115731.0
2021-02-02 13:15:00,88.29,88.3,88.01,88.04,190419.0,88.29,88.3,88.01,88.04,190419.0
2021-02-02 13:20:00,88.05,88.21,88.04,88.12,185277.0,88.05,88.21,88.04,88.12,185277.0
2021-02-02 13:25:00,88.12,88.24,88.02,88.19,166972.0,88.12,88.24,88.02,88.19,166972.0
2021-02-02 13:30:00,88.19,88.29,88.18,88.28,158692.0,88.19,88.29,88.18,88.28,158692.0
2021-02-02 13:35:00,88.27,88.39,88.19,88.38,182273.0,88.27,88.39,88.19,88.38,182273.0
2021-02-02 13:40:00,88.38,88.43,88.31,88.39,249113.0,88.38,88.43,88.31,88.39,249113.0
2021-02-02 13:45:00,88.39,88.49,88.37,88.41,335758.0,88.39,88.49,88.37,88.41,335758.0
2021-02-02 13:50:00,88.4,88.41,88.24,88.24,190657.0,88.4,88.41,88.24,88.24,190657.0
2021-02-02 13:55:00,88.24,88.35,88.2,88.25,183379.0,88.24,88.35,88.2,88.25,183379.0
2021-02-02 14:00:00,88.25,88.38,88.22,88.36,146151.0,88.25,88.38,88.22,88.36,146151.0
2021-02-02 14:05:00,88.36,88.48,88.31,88.45,155670.0,88.36,88.48,88.31,88.45,155670.0
2021-02-02 14:10:00,88.45,88.51,88.36,88.5,263421.0,88.45,88.51,88.36,88.5,263421.0
2021-02-02 14:15:00,88.49,88.51,88.42,88.51,155240.0,88.49,88.51,88.42,88.51,155240.0
2021-02-02 14:20:00,88.5,88.67,88.5,88.64,318346.0,88.5,88.67,88.5,88.64,318346.0
2021-02-02 14:25:00,88.64,88.67,88.52,88.67,219816.0,88.64,88.67,88.52,88.67,219816.0
2021-02-02 14:30:00,88.66,88.72,88.58,88.62,237522.0,88.66,88.72,88.58,88.62,237522.0
2021-02-02 14:35:00,88.62,88.75,88.55,88.7,207658.0,88.62,88.75,88.55,88.7,207658.0
2021-02-02 14:40:00,88.7,88.73,88.65,88.67,212391.0,88.7,88.73,88.65,88.67,212391.0
2021-02-02 14:45:00,88.67,88.69,88.63,88.65,145663.0,88.67,88.69,88.63,88.65,145663.0
2021-02-02 14:50:00,88.65,88.68,88.61,88.64,124612.0,88.65,88.68,88.61,88.64,124612.0
2021-02-02 14:55:00,88.64,88.85,88.63,88.83,270211.0,88.64,88.85,88.63,88.83,270211.0
2021-02-02 15:00:00,88.84,88.89,88.8,88.83,265492.0,88.84,88.89,88.8,88.83,265492.0
2021-02-02 15:05:00,88.82,88.88,88.76,88.83,202824.0,88.82,88.88,88.76,88.83,202824.0
2021-02-02 15:10:00,88.82,88.97,88.8,88.9,264798.0,88.82,88.97,88.8,88.9,264798.0
2021-02-02 15:15:00,88.89,89.0,88.89,88.93,395057.0,88.89,89.0,88.89,88.93,395057.0
2021-02-02 15:20:00,88.93,88.98,88.88,88.89,280658.0,88.93,88.98,88.88,88.89,280658.0
2021-02-02 15:25:00,88.88,89.24,88.82,89.23,596787.0,88.88,89.24,88.82,89.23,596787.0
2021-02-02 15:30:00,89.22,89.28,89.0,89.03,530411.0,89.22,89.28,89.0,89.03,530411.0
2021-02-02 15:35:00,89.04,89.06,88.82,88.84,464324.0,89.04,89.06,88.82,88.84,464324.0
2021-02-02 15:40:00,88.85,88.87,88.7,88.7,451660.0,88.85,88.87,88.7,88.7,451660.0
2021-02-02 15:45:00,88.71,89.09,88.68,89.02,466249.0,88.71,89.09,88.68,89.02,466249.0
2021-02-02 15:50:00,89.01,89.12,88.87,89.05,674281.0,89.01,89.12,88.87,89.05,674281.0
2021-02-02 15:55:00,89.07,89.07,88.73,88.86,772725.0,89.07,89.07,88.73,88.86,772725.0
2021-02-03 09:30:00,88.66,89.06,87.88,88.89,1660006.0,88.66,89.06,87.88,88.89,1660006.0
2021-02-03 09:35:00,88.92,89.48,88.66,88.81,1040661.0,88.92,89.48,88.66,88.81,1040661.0
2021-02-03 09:40:00,88.79,89.19,88.63,89.07,542681.0,88.79,89.19,88.63,89.07,542681.0
2021-02-03 09:45:00,89.07,89.25,88.63,88.68,548328.0,89.07,89.25,88.63,88.68,548328.0
2021-02-03 09:50:00,88.68,88.94,88.32,88.45,704948.0,88.68,88.94,88.32,88.45,704948.0
2021-02-03 09:55:00,88.45,88.68,88.41,88.65,431735.0,88.45,88.68,88.41,88.65,431735.0
2021-02-03 10:00:00,88.67,88.86,88.3,88.51,576215.0,88.67,88.86,88.3,88.51,576215.0
2021-02-03 10:05:00,88.5,88.6,88.08,88.16,558445.0,88.5,88.6,88.08,88.16,558445.0
2021-02-03 10:10:00,88.16,88.29,87.61,87.73,1050111.0,88.16,88.29,87.61,87.73,1050111.0
2021-02-03 10:15:00,87.72,88.03,87.69,87.83,688180.0,87.72,88.03,87.69,87.83,688180.0
2021-02-03 10:20:00,87.83,88.08,87.77,87.94,456041.0,87.83,88.08,87.77,87.94,456041.0
2021-02-03 10:25:00,87.95,88.06,87.49,87.66,667543.0,87.95,88.06,87.49,87.66,667543.0
2021-02-03 10:30:00,87.66,88.05,87.61,87.72,511868.0,87.66,88.05,87.61,87.72,511868.0
2021-02-03 10:35:00,87.72,87.79,87.47,87.57,648617.0,87.72,87.79,87.47,87.57,648617.0
2021-02-03 10:40:00,87.59,87.8,87.53,87.65,388611.0,87.59,87.8,87.53,87.65,388611.0
2021-02-03 10:45:00,87.65,87.78,87.53,87.56,344278.0,87.65,87.78,87.53,87.56,344278.0
2021-02-03 10:50:00,87.56,87.86,87.34,87.73,590736.0,87.56,87.86,87.34,87.73,590736.0
2021-02-03 10:55:00,87.74,87.9,87.66,87.79,298425.0,87.74,87.9,87.66,87.79,298425.0
2021-02-03 11:00:00,87.8,87.96,87.71,87.94,317451.0,87.8,87.96,87.71,87.94,317451.0
2021-02-03 11:05:00,87.94,88.1,87.88,87.96,418365.0,87.94,88.1,87.88,87.96,418365.0
2021-02-03 11:10:00,87.97,88.08,87.6,87.67,359521.0,87.97,88.08,87.6,87.67,359521.0
2021-02-03 11:15:00,87.67,87.75,87.56,87.67,366077.0,87.67,87.75,87.56,87.67,366077.0
2021-02-03 11:20:00,87.67,87.77,87.6,87.67,333301.0,87.67,87.77,87.6,87.67,333301.0
2021-02-03 11:25:00,87.69,87.77,87.47,87.51,376908.0,87.69,87.77,87.47,87.51,376908.0
2021-02-03 11:30:00,87.52,87.78,87.48,87.69,310333.0,87.52,87.78,87.48,87.69,310333.0
2021-02-03 11:35:00,87.7,87.88,87.64,87.84,214750.0,87.7,87.88,87.64,87.84,214750.0
2021-02-03 11:40:00,87.86,88.01,87.84,88.0,308350.0,87.86,88.01,87.84,88.0,308350.0
2021-02-03 11:45:00,88.01,88.04,87.78,87.86,256282.0,88.01,88.04,87.78,87.86,256282.0
2021-02-03 11:50:00,87.86,88.12,87.79,88.08,250736.0,87.86,88.12,87.79,88.08,250736.0
2021-02-03 11:55:00,88.1,88.22,88.03,88.09,262570.0,88.1,88.22,88.03,88.09,262570.0
2021-02-03 12:00:00,88.1,88.15,88.03,88.08,193658.0,88.1,88.15,88.03,88.08,193658.0
2021-02-03 12:05:00,88.08,88.28,88.08,88.21,279995.0,88.08,88.28,88.08,88.21,279995.0
2021-02-03 12:10:00,88.2,88.29,88.04,88.04,298955.0,88.2,88.29,88.04,88.04,298955.0
2021-02-03 12:15:00,88.05,88.16,87.97,87.99,259840.0,88.05,88.16,87.97,87.99,259840.0
2021-02-03 12:20:00,87.99,88.17,87.98,88.11,168375.0,87.99,88.17,87.98,88.11,168375.0
2021-02-03 12:25:00,88.13,88.14,88.03,88.07,97439.0,88.13,88.14,88.03,88.07,97439.0
2021-02-03 12:30:00,88.06,88.12,87.97,88.06,201903.0,88.06,88.12,87.97,88.06,201903.0
2021-02-03 12:35:00,88.06,88.17,88.0,88.15,159330.0,88.06,88.17,88.0,88.15,159330.0
2021-02-03 12:40:00,88.15,88.29,88.14,88.27,237454.0,88.15,88.29,88.14,88.27,237454.0
2021-02-03 12:45:00,88.27,88.34,88.2,88.28,183116.0,88.27,88.34,88.2,88.28,183116.0
2021-02-03 12:50:00,88.29,88.32,88.21,88.24,109949.0,88.29,88.32,88.21,88.24,109949.0
2021-02-03 12:55:00,88.24,88.28,88.15,88.18,142023.0,88.24,88.28,88.15,88.18,142023.0
2021-02-03 13:00:00,88.18,88.24,88.13,88.16,138986.0,88.18,88.24,88.13,88.16,138986.0
2021-02-03 13:05:00,88.16,88.18,88.05,88.07,200625.0,88.16,88.18,88.05,88.07,200625.0
2021-02-03 13:10:00,88.09,88.3,88.07,88.17,239485.0,88.09,88.3,88.07,88.17,239485.0
2021-02-03 13:15:00,88.18,88.23,88.07,88.12,124032.0,88.18,88.23,88.07,88.12,124032.0
2021-02-03 13:20:00,88.1,88.17,88.08,88.1,110887.0,88.1,88.17,88.08,88.1,110887.0
2021-02-03 13:25:00,88.09,88.1,87.95,88.07,193476.0,88.09,88.1,87.95,88.07,193476.0
2021-02-03 13:30:00,88.06,88.08,87.97,88.08,168074.0,88.06,88.08,87.97,88.08,168074.0
2021-02-03 13:35:00,88.08,88.24,87.99,88.1,192894.0,88.08,88.24,87.99,88.1,192894.0
2021-02-03 13:40:00,88.11,88.16,88.06,88.13,130358.0,88.11,88.16,88.06,88.13,130358.0
2021-02-03 13:45:00,88.14,88.28,88.13,88.23,196282.0,88.14,88.28,88.13,88.23,196282.0
2021-02-03 13:50:00,88.23,88.32,88.21,88.26,157183.0,88.23,88.32,88.21,88.26,157183.0
2021-02-03 13:55:00,88.27,88.29,88.1,88.15,120326.0,88.27,88.29,88.1,88.15,120326.0
2021-02-03 14:00:00,88.15,88.19,88.06,88.11,98479.0,88.15,88.19,88.06,88.11,98479.0
2021-02-03 14:05:00,88.1,88.11,88.02,88.05,122573.0,88.1,88.11,88.02,88.05,122573.0
2021-02-03 14:10:00,88.05,88.08,87.98,88.01,170445.0,88.05,88.08,87.98,88.01,170445.0
2021-02-03 14:15:00,88.02,88.03,87.83,87.85,251922.0,88.02,88.03,87.83,87.85,251922.0
2021-02-03 14:20:00,87.84,87.92,87.8,87.91,167827.0,87.84,87.92,87.8,87.91,167827.0
2021-02-03 14:25:00,87.91,87.98,87.9,87.97,123349.0,87.91,87.98,87.9,87.97,123349.0
2021-02-03 14:30:00,87.97,88.11,87.96,88.11,251578.0,87.97,88.11,87.96,88.11,251578.0
2021-02-03 14:35:00,88.11,88.15,87.97,87.99,145683.0,88.11,88.15,87.97,87.99,145683.0
2021-02-03 14:40:00,87.98,88.03,87.92,87.98,150348.0,87.98,88.03,87.92,87.98,150348.0
2021-02-03 14:45:00,87.98,88.07,87.95,87.97,122422.0,87.98,88.07,87.95,87.97,122422.0
2021-02-03 14:50:00,87.95,88.06,87.95,88.0,131864.0,87.95,88.06,87.95,88.0,131864.0
2021-02-03 14:55:00,88.0,88.05,87.91,87.91,130635.0,88.0,88.05,87.91,87.91,130635.0
2021-02-03 15:00:00,87.92,88.02,87.87,87.93,268481.0,87.92,88.02,87.87,87.93,268481.0
2021-02-03 15:05:00,87.93,87.98,87.88,87.89,130529.0,87.93,87.98,87.88,87.89,130529.0
2021-02-03 15:10:00,87.89,87.91,87.8,87.87,233605.0,87.89,87.91,87.8,87.87,233605.0
2021-02-03 15:15:00,87.86,87.9,87.69,87.72,283746.0,87.86,87.9,87.69,87.72,283746.0
2021-02-03 15:20:00,87.73,87.77,87.57,87.67,411708.0,87.73,87.77,87.57,87.67,411708.0
2021-02-03 15:25:00,87.67,87.78,87.67,87.7,369261.0,87.67,87.78,87.67,87.7,369261.0
2021-02-03 15:30:00,87.69,87.79,87.64,87.78,330162.0,87.69,87.79,87.64,87.78,330162.0
2021-02-03 15:35:00,87.78,87.85,87.73,87.74,292369.0,87.78,87.85,87.73,87.74,292369.0
2021-02-03 15:40:00,87.74,87.93,87.72,87.86,430312.0,87.74,87.93,87.72,87.86,430312.0
2021-02-03 15:45:00,87.87,87.9,87.73,87.89,325112.0,87.87,87.9,87.73,87.89,325112.0
2021-02-03 15:50:00,87.89,88.1,87.82,88.06,694299.0,87.89,88.1,87.82,88.06,694299.0
2021-02-03 15:55:00,88.05,88.13,87.88,87.9,950240.0,88.05,88.13,87.88,87.9,950240.0
2021-02-04 09:30:00,88.2,88.6,87.68,87.95,1263796.0,88.2,88.6,87.68,87.95,1263796.0
2021-02-04 09:35:00,87.96,87.97,87.47,87.61,838481.0,87.96,87.97,87.47,87.61,838481.0
2021-02-04 09:40:00,87.62,87.7,87.37,87.64,626226.0,87.62,87.7,87.37,87.64,626226.0
2021-02-04 09:45:00,87.64,87.92,87.6,87.91,527454.0,87.64,87.92,87.6,87.91,527454.0
2021-02-04 09:50:00,87.91,87.95,87.52,87.7,428914.0,87.91,87.95,87.52,87.7,428914.0
2021-02-04 09:55:00,87.7,87.81,87.41,87.59,392334.0,87.7,87.81,87.41,87.59,392334.0
2021-02-04 10:00:00,87.59,87.6,87.06,87.18,791131.0,87.59,87.6,87.06,87.18,791131.0
2021-02-04 10:05:00,87.18,87.47,87.17,87.36,527069.0,87.18,87.47,87.17,87.36,527069.0
2021-02-04 10:10:00,87.36,87.6,87.34,87.51,477354.0,87.36,87.6,87.34,87.51,477354.0
2021-02-04 10:15:00,87.53,87.85,87.48,87.77,474390.0,87.53,87.85,87.48,87.77,474390.0
2021-02-04 10:20:00,87.76,87.99,87.6,87.95,562866.0,87.76,87.99,87.6,87.95,562866.0
2021-02-04 10:25:00,87.95,87.97,87.43,87.47,523106.0,87.95,87.97,87.43,87.47,523106.0
2021-02-04 10:30:00,87.46,87.74,87.37,87.62,341541.0,87.46,87.74,87.37,87.62,341541.0
2021-02-04 10:35:00,87.63,87.67,87.31,87.4,335062.0,87.63,87.67,87.31,87.4,335062.0
2021-02-04 10:40:00,87.4,87.57,87.38,87.41,322199.0,87.4,87.57,87.38,87.41,322199.0
2021-02-04 10:45:00,87.43,87.56,87.34,87.55,308980.0,87.43,87.56,87.34,87.55,308980.0
2021-02-04 10:50:00,87.55,87.78,87.53,87.65,330716.0,87.55,87.78,87.53,87.65,330716.0
2021-02-04 10:55:00,87.64,87.73,87.47,87.5,223069.0,87.64,87.73,87.47,87.5,223069.0
2021-02-04 11:00:00,87.51,87.64,87.43,87.49,259910.0,87.51,87.64,87.43,87.49,259910.0
2021-02-04 11:05:00,87.49,87.54,87.4,87.5,194973.0,87.49,87.54,87.4,87.5,194973.0
2021-02-04 11:10:00,87.51,87.52,87.41,87.45,202277.0,87.51,87.52,87.41,87.45,202277.0
2021-02-04 11:15:00,87.45,87.49,87.26,87.32,304286.0,87.45,87.49,87.26,87.32,304286.0
2021-02-04 11:20:00,87.33,87.58,87.3,87.57,258614.0,87.33,87.58,87.3,87.57,258614.0
2021-02-04 11:25:00,87.56,87.66,87.36,87.42,299864.0,87.56,87.66,87.36,87.42,299864.0
2021-02-04 11:30:00,87.43,87.74,87.42,87.65,276536.0,87.43,87.74,87.42,87.65,276536.0
2021-02-04 11:35:00,87.66,87.86,87.66,87.73,258946.0,87.66,87.86,87.66,87.73,258946.0
2021-02-04 11:40:00,87.73,87.94,87.73,87.87,250105.0,87.73,87.94,87.73,87.87,250105.0
2021-02-04 11:45:00,87.87,88.05,87.76,87.97,325349.0,87.87,88.05,87.76,87.97,325349.0
2021-02-04 11:50:00,87.97,88.05,87.92,87.97,211610.0,87.97,88.05,87.92,87.97,211610.0
2021-02-04 11:55:00,87.98,88.03,87.85,87.88,252709.0,87.98,88.03,87.85,87.88,252709.0
2021-02-04 12:00:00,87.89,88.1,87.84,88.05,314866.0,87.89,88.1,87.84,88.05,314866.0
2021-02-04 12:05:00,88.04,88.06,87.92,87.95,168255.0,88.04,88.06,87.92,87.95,168255.0
2021-02-04 12:10:00,87.95,88.05,87.93,88.0,189190.0,87.95,88.05,87.93,88.0,189190.0
2021-02-04 12:15:00,87.99,88.03,87.91,87.96,177558.0,87.99,88.03,87.91,87.96,177558.0
2021-02-04 12:20:00,87.95,88.2,87.93,88.19,353976.0,87.95,88.2,87.93,88.19,353976.0
2021-02-04 12:25:00,88.18,88.3,88.16,88.21,358718.0,88.18,88.3,88.16,88.21,358718.0
2021-02-04 12:30:00,88.22,88.41,88.21,88.37,419076.0,88.22,88.41,88.21,88.37,419076.0
2021-02-04 12:35:00,88.37,88.45,88.28,88.33,270291.0,88.37,88.45,88.28,88.33,270291.0
2021-02-04 12:40:00,88.33,88.34,88.16,88.22,194533.0,88.33,88.34,88.16,88.22,194533.0
2021-02-04 12:45:00,88.22,88.38,88.18,88.31,193172.0,88.22,88.38,88.18,88.31,193172.0
2021-02-04 12:50:00,88.31,88.36,88.14,88.35,195252.0,88.31,88.36,88.14,88.35,195252.0
2021-02-04 12:55:00,88.33,88.34,88.22,88.22,136696.0,88.33,88.34,88.22,88.22,136696.0
2021-02-04 13:00:00,88.21,88.29,88.13,88.27,268186.0,88.21,88.29,88.13,88.27,268186.0
2021-02-04 13:05:00,88.28,88.28,88.13,88.14,124536.0,88.28,88.28,88.13,88.14,124536.0
2021-02-04 13:10:00,88.14,88.17,88.07,88.14,205385.0,88.14,88.17,88.07,88.14,205385.0
2021-02-04 13:15:00,88.14,88.22,88.1,88.13,147634.0,88.14,88.22,88.1,88.13,147634.0
2021-02-04 13:20:00,88.14,88.31,88.11,88.26,239275.0,88.14,88.31,88.11,88.26,239275.0
2021-02-04 13:25:00,88.26,88.32,88.22,88.28,173529.0,88.26,88.32,88.22,88.28,173529.0
2021-02-04 13:30:00,88.27,88.35,88.2,88.22,160242.0,88.27,88.35,88.2,88.22,160242.0
2021-02-04 13:35:00,88.22,88.22,88.13,88.17,142501.0,88.22,88.22,88.13,88.17,142501.0
2021-02-04 13:40:00,88.16,88.19,88.06,88.09,160219.0,88.16,88.19,88.06,88.09,160219.0
2021-02-04 13:45:00,88.09,88.14,88.03,88.13,183377.0,88.09,88.14,88.03,88.13,183377.0
2021-02-04 13:50:00,88.13,88.14,87.92,87.92,210947.0,88.13,88.14,87.92,87.92,210947.0
2021-02-04 13:55:00,87.92,87.98,87.87,87.91,233836.0,87.92,87.98,87.87,87.91,233836.0
2021-02-04 14:00:00,87.9,87.96,87.81,87.84,264969.0,87.9,87.96,87.81,87.84,264969.0
2021-02-04 14:05:00,87.85,87.89,87.7,87.7,247397.0,87.85,87.89,87.7,87.7,247397.0
2021-02-04 14:10:00,87.71,87.79,87.67,87.75,175125.0,87.71,87.79,87.67,87.75,175125.0
2021-02-04 14:15:00,87.74,87.74,87.61,87.63,202819.0,87.74,87.74,87.61,87.63,202819.0
2021-02-04 14:20:00,87.63,87.68,87.59,87.68,159498.0,87.63,87.68,87.59,87.68,159498.0
2021-02-04 14:25:00,87.68,87.73,87.62,87.63,168452.0,87.68,87.73,87.62,87.63,168452.0
2021-02-04 14:30:00,87.62,87.77,87.61,87.77,185783.0,87.62,87.77,87.61,87.77,185783.0
2021-02-04 14:35:00,87.77,87.78,87.69,87.7,143304.0,87.77,87.78,87.69,87.7,143304.0
2021-02-04 14:40:00,87.7,87.79,87.67,87.79,146892.0,87.7,87.79,87.67,87.79,146892.0
2021-02-04 14:45:00,87.78,87.86,87.76,87.81,200422.0,87.78,87.86,87.76,87.81,200422.0
2021-02-04 14:50:00,87.82,87.88,87.8,87.84,157683.0,87.82,87.88,87.8,87.84,157683.0
2021-02-04 14:55:00,87.84,87.96,87.84,87.88,214741.0,87.84,87.96,87.84,87.88,214741.0
2021-02-04 15:00:00,87.88,87.94,87.81,87.9,242416.0,87.88,87.94,87.81,87.9,242416.0
2021-02-04 15:05:00,87.91,88.0,87.85,87.94,189024.0,87.91,88.0,87.85,87.94,189024.0
2021-02-04 15:10:00,87.95,88.0,87.92,87.97,149247.0,87.95,88.0,87.92,87.97,149247.0
2021-02-04 15:15:00,87.98,88.06,87.89,87.96,229804.0,87.98,88.06,87.89,87.96,229804.0
2021-02-04 15:20:00,87.96,88.05,87.94,87.99,236294.0,87.96,88.05,87.94,87.99,236294.0
2021-02-04 15:25:00,87.99,88.0,87.89,87.92,195811.0,87.99,88.0,87.89,87.92,195811.0
2021-02-04 15:30:00,87.91,87.92,87.55,87.57,554065.0,87.91,87.92,87.55,87.57,554065.0
2021-02-04 15:35:00,87.57,87.65,87.45,87.53,495937.0,87.57,87.65,87.45,87.53,495937.0
2021-02-04 15:40:00,87.53,87.54,87.36,87.41,299256.0,87.53,87.54,87.36,87.41,299256.0
2021-02-04 15:45:00,87.4,87.44,87.33,87.4,394839.0,87.4,87.44,87.33,87.4,394839.0
2021-02-04 15:50:00,87.4,87.57,87.26,87.56,667239.0,87.4,87.57,87.26,87.56,667239.0
2021-02-04 15:55:00,87.57,87.95,87.47,87.88,1207072.0,87.57,87.95,87.47,87.88,1207072.0
2021-02-05 09:30:00,88.15,88.31,87.48,87.6,1419431.0,88.15,88.31,87.48,87.6,1419431.0
2021-02-05 09:35:00,87.56,87.79,87.36,87.5,831512.0,87.56,87.79,87.36,87.5,831512.0
2021-02-05 09:40:00,87.51,87.69,87.43,87.51,524319.0,87.51,87.69,87.43,87.51,524319.0
2021-02-05 09:45:00,87.51,87.63,87.32,87.37,515157.0,87.51,87.63,87.32,87.37,515157.0
2021-02-05 09:50:00,87.36,87.43,87.19,87.33,679569.0,87.36,87.43,87.19,87.33,679569.0
2021-02-05 09:55:00,87.32,87.38,87.14,87.29,552939.0,87.32,87.38,87.14,87.29,552939.0
2021-02-05 10:00:00,87.29,87.43,87.08,87.35,687872.0,87.29,87.43,87.08,87.35,687872.0
2021-02-05 10:05:00,87.35,87.47,87.27,87.37,356788.0,87.35,87.47,87.27,87.37,356788.0
2021-02-05 10:10:00,87.36,87.38,86.87,87.21,870479.0,87.36,87.38,86.87,87.21,870479.0
2021-02-05 10:15:00,87.22,87.25,87.07,87.2,382183.0,87.22,87.25,87.07,87.2,382183.0
2021-02-05 10:20:00,87.21,87.39,87.08,87.34,451982.0,87.21,87.39,87.08,87.34,451982.0
2021-02-05 10:25:00,87.33,87.54,87.3,87.36,407408.0,87.33,87.54,87.3,87.36,407408.0
2021-02-05 10:30:00,87.36,87.37,87.07,87.22,475189.0,87.36,87.37,87.07,87.22,475189.0
2021-02-05 10:35:00,87.22,87.6,87.22,87.49,478867.0,87.22,87.6,87.22,87.49,478867.0
2021-02-05 10:40:00,87.48,87.65,87.48,87.6,380103.0,87.48,87.65,87.48,87.6,380103.0
2021-02-05 10:45:00,87.6,87.62,87.45,87.62,251882.0,87.6,87.62,87.45,87.62,251882.0
2021-02-05 10:50:00,87.61,87.82,87.61,87.73,444891.0,87.61,87.82,87.61,87.73,444891.0
2021-02-05 10:55:00,87.73,87.94,87.69,87.92,366784.0,87.73,87.94,87.69,87.92,366784.0
2021-02-05 11:00:00,87.91,88.09,87.82,88.06,354926.0,87.91,88.09,87.82,88.06,354926.0
2021-02-05 11:05:00,88.07,88.09,87.77,87.78,278084.0,88.07,88.09,87.77,87.78,278084.0
2021-02-05 11:10:00,87.78,87.92,87.75,87.79,280486.0,87.78,87.92,87.75,87.79,280486.0
2021-02-05 11:15:00,87.78,87.89,87.69,87.86,205033.0,87.78,87.89,87.69,87.86,205033.0
2021-02-05 11:20:00,87.86,88.14,87.81,87.97,390300.0,87.86,88.14,87.81,87.97,390300.0
2021-02-05 11:25:00,87.96,87.97,87.72,87.83,205013.0,87.96,87.97,87.72,87.83,205013.0
2021-02-05 11:30:00,87.84,88.12,87.83,88.12,242810.0,87.84,88.12,87.83,88.12,242810.0
2021-02-05 11:35:00,88.11,88.17,87.87,87.93,276061.0,88.11,88.17,87.87,87.93,276061.0
2021-02-05 11:40:00,87.94,87.95,87.78,87.83,224773.0,87.94,87.95,87.78,87.83,224773.0
2021-02-05 11:45:00,87.84,87.92,87.78,87.92,214129.0,87.84,87.92,87.78,87.92,214129.0
2021-02-05 11:50:00,87.9,88.05,87.87,87.87,207161.0,87.9,88.05,87.87,87.87,207161.0
2021-02-05 11:55:00,87.87,87.98,87.83,87.96,137978.0,87.87,87.98,87.83,87.96,137978.0
2021-02-05 12:00:00,87.97,88.23,87.91,88.23,405262.0,87.97,88.23,87.91,88.23,405262.0
2021-02-05 12:05:00,88.22,88.23,88.08,88.1,161810.0,88.22,88.23,88.08,88.1,161810.0
2021-02-05 12:10:00,88.11,88.3,88.08,88.17,334542.0,88.11,88.3,88.08,88.17,334542.0
2021-02-05 12:15:00,88.18,88.19,88.04,88.15,203546.0,88.18,88.19,88.04,88.15,203546.0
2021-02-05 12:20:00,88.15,88.25,88.12,88.18,179071.0,88.15,88.25,88.12,88.18,179071.0
2021-02-05 12:25:00,88.18,88.2,88.1,88.16,166947.0,88.18,88.2,88.1,88.16,166947.0
2021-02-05 12:30:00,88.16,88.22,88.12,88.18,151324.0,88.16,88.22,88.12,88.18,151324.0
2021-02-05 12:35:00,88.17,88.26,88.13,88.23,170983.0,88.17,88.26,88.13,88.23,170983.0
2021-02-05 12:40:00,88.24,88.24,88.14,88.22,131597.0,88.24,88.24,88.14,88.22,131597.0
2021-02-05 12:45:00,88.23,88.32,88.2,88.3,190956.0,88.23,88.32,88.2,88.3,190956.0
2021-02-05 12:50:00,88.3,88.34,88.18,88.2,178431.0,88.3,88.34,88.18,88.2,178431.0
2021-02-05 12:55:00,88.21,88.28,88.16,88.18,149175.0,88.21,88.28,88.16,88.18,149175.0
2021-02-05 13:00:00,88.19,88.36,88.07,88.26,349015.0,88.19,88.36,88.07,88.26,349015.0
2021-02-05 13:05:00,88.26,88.27,88.05,88.11,230487.0,88.26,88.27,88.05,88.11,230487.0
2021-02-05 13:10:00,88.11,88.12,88.01,88.04,138853.0,88.11,88.12,88.01,88.04,138853.0
2021-02-05 13:15:00,88.05,88.11,87.99,88.06,263461.0,88.05,88.11,87.99,88.06,263461.0
2021-02-05 13:20:00,88.05,88.05,87.89,88.0,154808.0,88.05,88.05,87.89,88.0,154808.0
2021-02-05 13:25:00,87.99,88.06,87.94,88.01,96557.0,87.99,88.06,87.94,88.01,96557.0
2021-02-05 13:30:00,88.01,88.13,87.94,88.13,177173.0,88.01,88.13,87.94,88.13,177173.0
2021-02-05 13:35:00,88.13,88.26,88.1,88.2,185246.0,88.13,88.26,88.1,88.2,185246.0
2021-02-05 13:40:00,88.2,88.23,88.09,88.15,140129.0,88.2,88.23,88.09,88.15,140129.0
2021-02-05 13:45:00,88.16,88.21,88.06,88.08,164840.0,88.16,88.21,88.06,88.08,164840.0
2021-02-05 13:50:00,88.07,88.08,87.95,87.95,129982.0,88.07,88.08,87.95,87.95,129982.0
2021-02-05 13:55:00,87.96,87.98,87.91,87.92,148702.0,87.96,87.98,87.91,87.92,148702.0
2021-02-05 14:00:00,87.92,87.98,87.88,87.92,174128.0,87.92,87.98,87.88,87.92,174128.0
2021-02-05 14:05:00,87.9,87.93,87.83,87.85,255385.0,87.9,87.93,87.83,87.85,255385.0
2021-02-05 14:10:00,87.85,88.0,87.85,87.96,178472.0,87.85,88.0,87.85,87.96,178472.0
2021-02-05 14:15:00,87.95,88.08,87.94,88.04,222724.0,87.95,88.08,87.94,88.04,222724.0
2021-02-05 14:20:00,88.05,88.08,88.02,88.06,93429.0,88.05,88.08,88.02,88.06,93429.0
2021-02-05 14:25:00,88.05,88.25,88.03,88.22,276748.0,88.05,88.25,88.03,88.22,276748.0
2021-02-05 14:30:00,88.24,88.33,88.19,88.24,348212.0,88.24,88.33,88.19,88.24,348212.0
2021-02-05 14:35:00,88.23,88.25,88.15,88.22,175925.0,88.23,88.25,88.15,88.22,175925.0
2021-02-05 14:40:00,88.21,88.21,88.12,88.16,170429.0,88.21,88.21,88.12,88.16,170429.0
2021-02-05 14:45:00,88.16,88.21,88.07,88.1,189912.0,88.16,88.21,88.07,88.1,189912.0
2021-02-05 14:50:00,88.09,88.13,88.07,88.1,142952.0,88.09,88.13,88.07,88.1,142952.0
2021-02-05 14:55:00,88.1,88.2,88.07,88.15,208900.0,88.1,88.2,88.07,88.15,208900.0
2021-02-05 15:00:00,88.15,88.18,87.89,87.91,242569.0,88.15,88.18,87.89,87.91,242569.0
2021-02-05 15:05:00,87.91,87.96,87.83,87.84,233531.0,87.91,87.96,87.83,87.84,233531.0
2021-02-05 15:10:00,87.84,87.88,87.81,87.85,217220.0,87.84,87.88,87.81,87.85,217220.0
2021-02-05 15:15:00,87.85,87.98,87.84,87.97,201799.0,87.85,87.98,87.84,87.97,201799.0
2021-02-05 15:20:00,87.97,88.06,87.93,88.01,183424.0,87.97,88.06,87.93,88.01,183424.0
2021-02-05 15:25:00,88.02,88.03,87.83,87.84,179803.0,88.02,88.03,87.83,87.84,179803.0
2021-02-05 15:30:00,87.85,87.97,87.84,87.97,213398.0,87.85,87.97,87.84,87.97,213398.0
2021-02-05 15:35:00,87.97,88.03,87.9,87.93,222770.0,87.97,88.03,87.9,87.93,222770.0
2021-02-05 15:40:00,87.92,88.02,87.92,87.98,210469.0,87.92,88.02,87.92,87.98,210469.0
2021-02-05 15:45:00,87.99,88.05,87.96,87.97,242379.0,87.99,88.05,87.96,87.97,242379.0
2021-02-05 15:50:00,87.97,88.01,87.82,87.97,436052.0,87.97,88.01,87.82,87.97,436052.0
2021-02-05 15:55:00,87.97,88.14,87.82,87.83,868917.0,87.97,88.14,87.82,87.83,868917.0
2021-02-08 09:30:00,88.28,88.72,87.98,88.71,1348965.0,88.28,88.72,87.98,88.71,1348965.0
2021-02-08 09:35:00,88.69,89.35,88.69,89.25,1437321.0,88.69,89.35,88.69,89.25,1437321.0
2021-02-08 09:40:00,89.26,89.88,89.25,89.53,1111828.0,89.26,89.88,89.25,89.53,1111828.0
2021-02-08 09:45:00,89.53,89.65,89.07,89.58,1230353.0,89.53,89.65,89.07,89.58,1230353.0
2021-02-08 09:50:00,89.6,90.08,89.53,89.98,1020522.0,89.6,90.08,89.53,89.98,1020522.0
2021-02-08 09:55:00,89.98,90.14,89.87,89.92,769123.0,89.98,90.14,89.87,89.92,769123.0
2021-02-08 10:00:00,89.9,90.32,89.73,90.29,927760.0,89.9,90.32,89.73,90.29,927760.0
2021-02-08 10:05:00,90.29,90.46,90.13,90.16,751887.0,90.29,90.46,90.13,90.16,751887.0
2021-02-08 10:10:00,90.18,90.21,89.88,89.92,654691.0,90.18,90.21,89.88,89.92,654691.0
2021-02-08 10:15:00,89.92,89.96,89.6,89.68,741318.0,89.92,89.96,89.6,89.68,741318.0
2021-02-08 10:20:00,89.68,89.71,89.41,89.54,643972.0,89.68,89.71,89.41,89.54,643972.0
2021-02-08 10:25:00,89.54,89.64,89.41,89.58,394114.0,89.54,89.64,89.41,89.58,394114.0
2021-02-08 10:30:00,89.57,89.87,89.51,89.81,594498.0,89.57,89.87,89.51,89.81,594498.0
2021-02-08 10:35:00,89.83,89.83,89.42,89.49,470353.0,89.83,89.83,89.42,89.49,470353.0
2021-02-08 10:40:00,89.5,89.69,89.49,89.64,326242.0,89.5,89.69,89.49,89.64,326242.0
2021-02-08 10:45:00,89.64,89.99,89.58,89.9,442234.0,89.64,89.99,89.58,89.9,442234.0
2021-02-08 10:50:00,89.88,90.07,89.87,89.99,413466.0,89.88,90.07,89.87,89.99,413466.0
2021-02-08 10:55:00,90.0,90.23,89.93,90.11,426167.0,90.0,90.23,89.93,90.11,426167.0
2021-02-08 11:00:00,90.12,90.23,89.97,90.02,418256.0,90.12,90.23,89.97,90.02,418256.0
2021-02-08 11:05:00,90.01,90.18,90.0,90.1,225240.0,90.01,90.18,90.0,90.1,225240.0
2021-02-08 11:10:00,90.1,90.19,89.88,89.88,316687.0,90.1,90.19,89.88,89.88,316687.0
2021-02-08 11:15:00,89.87,89.96,89.81,89.86,231190.0,89.87,89.96,89.81,89.86,231190.0
2021-02-08 11:20:00,89.86,90.23,89.83,90.21,337295.0,89.86,90.23,89.83,90.21,337295.0
2021-02-08 11:25:00,90.21,90.25,90.07,90.18,332743.0,90.21,90.25,90.07,90.18,332743.0
2021-02-08 11:30:00,90.19,90.25,89.81,90.04,464549.0,90.19,90.25,89.81,90.04,464549.0
2021-02-08 11:35:00,90.04,90.23,89.96,90.17,307265.0,90.04,90.23,89.96,90.17,307265.0
2021-02-08 11:40:00,90.17,90.53,90.16,90.48,975963.0,90.17,90.53,90.16,90.48,975963.0
2021-02-08 11:45:00,90.46,90.83,90.45,90.74,723955.0,90.46,90.83,90.45,90.74,723955.0
2021-02-08 11:50:00,90.76,90.92,90.7,90.92,439863.0,90.76,90.92,90.7,90.92,439863.0
2021-02-08 11:55:00,90.92,90.94,90.77,90.85,463454.0,90.92,90.94,90.77,90.85,463454.0
2021-02-08 12:00:00,90.86,91.0,90.84,90.93,377897.0,90.86,91.0,90.84,90.93,377897.0
2021-02-08 12:05:00,90.92,91.07,90.91,91.02,483098.0,90.92,91.07,90.91,91.02,483098.0
2021-02-08 12:10:00,91.01,91.04,90.8,91.01,533610.0,91.01,91.04,90.8,91.01,533610.0
2021-02-08 12:15:00,91.0,91.26,91.0,91.14,514971.0,91.0,91.26,91.0,91.14,514971.0
2021-02-08 12:20:00,91.15,91.25,91.03,91.24,350378.0,91.15,91.25,91.03,91.24,350378.0
2021-02-08 12:25:00,91.24,91.41,91.23,91.32,495687.0,91.24,91.41,91.23,91.32,495687.0
2021-02-08 12:30:00,91.31,91.48,91.23,91.45,475062.0,91.31,91.48,91.23,91.45,475062.0
2021-02-08 12:35:00,91.45,91.67,91.43,91.61,646615.0,91.45,91.67,91.43,91.61,646615.0
2021-02-08 12:40:00,91.62,91.71,91.56,91.66,509930.0,91.62,91.71,91.56,91.66,509930.0
2021-02-08 12:45:00,91.66,91.84,91.52,91.58,741976.0,91.66,91.84,91.52,91.58,741976.0
2021-02-08 12:50:00,91.59,91.64,91.38,91.41,485915.0,91.59,91.64,91.38,91.41,485915.0
2021-02-08 12:55:00,91.41,91.89,91.33,91.88,1255865.0,91.41,91.89,91.33,91.88,1255865.0
2021-02-08 13:00:00,91.88,91.99,91.43,91.46,1081002.0,91.88,91.99,91.43,91.46,1081002.0
2021-02-08 13:05:00,91.47,91.62,91.39,91.55,341261.0,91.47,91.62,91.39,91.55,341261.0
2021-02-08 13:10:00,91.55,91.55,91.44,91.51,195673.0,91.55,91.55,91.44,91.51,195673.0
2021-02-08 13:15:00,91.5,91.68,91.49,91.59,274970.0,91.5,91.68,91.49,91.59,274970.0
2021-02-08 13:20:00,91.59,91.68,91.49,91.56,265257.0,91.59,91.68,91.49,91.56,265257.0
2021-02-08 13:25:00,91.56,91.69,91.51,91.54,190696.0,91.56,91.69,91.51,91.54,190696.0
2021-02-08 13:30:00,91.54,91.55,91.43,91.44,260931.0,91.54,91.55,91.43,91.44,260931.0
2021-02-08 13:35:00,91.43,91.45,91.2,91.25,377225.0,91.43,91.45,91.2,91.25,377225.0
2021-02-08 13:40:00,91.24,91.27,91.15,91.22,378578.0,91.24,91.27,91.15,91.22,378578.0
2021-02-08 13:45:00,91.21,91.25,91.09,91.18,262234.0,91.21,91.25,91.09,91.18,262234.0
2021-02-08 13:50:00,91.18,91.22,90.86,90.86,433915.0,91.18,91.22,90.86,90.86,433915.0
2021-02-08 13:55:00,90.86,91.12,90.85,91.09,364052.0,90.86,91.12,90.85,91.09,364052.0
2021-02-08 14:00:00,91.09,91.2,91.07,91.13,246804.0,91.09,91.2,91.07,91.13,246804.0
2021-02-08 14:05:00,91.13,91.29,90.99,91.27,324431.0,91.13,91.29,90.99,91.27,324431.0
2021-02-08 14:10:00,91.27,91.32,91.16,91.16,230922.0,91.27,91.32,91.16,91.16,230922.0
2021-02-08 14:15:00,91.17,91.19,91.09,91.09,181530.0,91.17,91.19,91.09,91.09,181530.0
2021-02-08 14:20:00,91.09,91.32,91.08,91.3,244187.0,91.09,91.32,91.08,91.3,244187.0
2021-02-08 14:25:00,91.31,91.39,91.24,91.36,224861.0,91.31,91.39,91.24,91.36,224861.0
2021-02-08 14:30:00,91.36,91.39,91.22,91.37,255198.0,91.36,91.39,91.22,91.37,255198.0
2021-02-08 14:35:00,91.37,91.42,91.27,91.29,177087.0,91.37,91.42,91.27,91.29,177087.0
2021-02-08 14:40:00,91.29,91.35,91.25,91.31,187752.0,91.29,91.35,91.25,91.31,187752.0
2021-02-08 14:45:00,91.31,91.35,91.2,91.34,235113.0,91.31,91.35,91.2,91.34,235113.0
2021-02-08 14:50:00,91.34,91.48,91.31,91.46,344045.0,91.34,91.48,91.31,91.46,344045.0
2021-02-08 14:55:00,91.46,91.6,91.42,91.53,333109.0,91.46,91.6,91.42,91.53,333109.0
2021-02-08 15:00:00,91.52,91.64,91.5,91.51,234341.0,91.52,91.64,91.5,91.51,234341.0
2021-02-08 15:05:00,91.52,91.68,91.44,91.67,306497.0,91.52,91.68,91.44,91.67,306497.0
2021-02-08 15:10:00,91.67,91.72,91.51,91.58,315056.0,91.67,91.72,91.51,91.58,315056.0
2021-02-08 15:15:00,91.57,91.58,91.38,91.41,250194.0,91.57,91.58,91.38,91.41,250194.0
2021-02-08 15:20:00,91.41,91.52,91.4,91.51,255606.0,91.41,91.52,91.4,91.51,255606.0
2021-02-08 15:25:00,91.51,91.55,91.29,91.38,293972.0,91.51,91.55,91.29,91.38,293972.0
2021-02-08 15:30:00,91.38,91.44,91.31,91.31,299046.0,91.38,91.44,91.31,91.31,299046.0
2021-02-08 15:35:00,91.31,91.49,91.29,91.31,356145.0,91.31,91.49,91.29,91.31,356145.0
2021-02-08 15:40:00,91.31,91.49,91.31,91.42,340255.0,91.31,91.49,91.31,91.42,340255.0
2021-02-08 15:45:00,91.43,91.43,91.24,91.29,462601.0,91.43,91.43,91.24,91.29,462601.0
2021-02-08 15:50:00,91.3,91.49,91.21,91.35,770514.0,91.3,91.49,91.21,91.35,770514.0
2021-02-08 15:55:00,91.35,91.52,91.22,91.46,1199696.0,91.35,91.52,91.22,91.46,1199696.0
2021-02-09 09:30:00,91.5,91.86,90.76,91.05,1937724.0,91.5,91.86,90.76,91.05,1937724.0
2021-02-09 09:35:00,91.04,91.18,90.55,90.75,1325048.0,91.04,91.18,90.55,90.75,1325048.0
2021-02-09 09:40:00,90.75,92.07,90.69,91.65,1440210.0,90.75,92.07,90.69,91.65,1440210.0
2021-02-09 09:45:00,91.66,91.88,91.42,91.55,653326.0,91.66,91.88,91.42,91.55,653326.0
2021-02-09 09:50:00,91.56,91.74,91.28,91.36,557947.0,91.56,91.74,91.28,91.36,557947.0
2021-02-09 09:55:00,91.35,92.1,91.32,92.05,804297.0,91.35,92.1,91.32,92.05,804297.0
2021-02-09 10:00:00,92.06,92.32,91.88,92.07,894615.0,92.06,92.32,91.88,92.07,894615.0
2021-02-09 10:05:00,92.08,92.09,91.6,91.68,896535.0,92.08,92.09,91.6,91.68,896535.0
2021-02-09 10:10:00,91.67,91.85,91.56,91.62,503462.0,91.67,91.85,91.56,91.62,503462.0
2021-02-09 10:15:00,91.62,92.04,91.57,92.0,654664.0,91.62,92.04,91.57,92.0,654664.0
2021-02-09 10:20:00,91.99,92.09,91.72,91.77,467727.0,91.99,92.09,91.72,91.77,467727.0
2021-02-09 10:25:00,91.78,91.92,91.53,91.53,428120.0,91.78,91.92,91.53,91.53,428120.0
2021-02-09 10:30:00,91.54,91.83,91.43,91.65,633087.0,91.54,91.83,91.43,91.65,633087.0
2021-02-09 10:35:00,91.65,91.91,91.64,91.9,270787.0,91.65,91.91,91.64,91.9,270787.0
2021-02-09 10:40:00,91.9,92.01,91.8,91.96,378613.0,91.9,92.01,91.8,91.96,378613.0
2021-02-09 10:45:00,91.96,92.09,91.76,91.95,397451.0,91.96,92.09,91.76,91.95,397451.0
2021-02-09 10:50:00,91.95,92.02,91.68,91.71,282042.0,91.95,92.02,91.68,91.71,282042.0
2021-02-09 10:55:00,91.71,91.82,91.61,91.66,306619.0,91.71,91.82,91.61,91.66,306619.0
2021-02-09 11:00:00,91.68,91.72,91.16,91.3,585309.0,91.68,91.72,91.16,91.3,585309.0
2021-02-09 11:05:00,91.31,91.42,91.18,91.2,443684.0,91.31,91.42,91.18,91.2,443684.0
2021-02-09 11:10:00,91.21,91.21,90.76,90.93,702408.0,91.21,91.21,90.76,90.93,702408.0
2021-02-09 11:15:00,90.92,90.95,90.59,90.85,464258.0,90.92,90.95,90.59,90.85,464258.0
2021-02-09 11:20:00,90.85,91.13,90.78,91.11,509830.0,90.85,91.13,90.78,91.11,509830.0
2021-02-09 11:25:00,91.1,91.17,90.92,90.94,361411.0,91.1,91.17,90.92,90.94,361411.0
2021-02-09 11:30:00,90.94,91.1,90.86,91.07,316050.0,90.94,91.1,90.86,91.07,316050.0
2021-02-09 11:35:00,91.07,91.29,91.03,91.23,392302.0,91.07,91.29,91.03,91.23,392302.0
2021-02-09 11:40:00,91.24,91.4,91.23,91.31,289579.0,91.24,91.4,91.23,91.31,289579.0
2021-02-09 11:45:00,91.31,91.33,91.16,91.17,195275.0,91.31,91.33,91.16,91.17,195275.0
2021-02-09 11:50:00,91.19,91.36,91.17,91.22,200650.0,91.19,91.36,91.17,91.22,200650.0
2021-02-09 11:55:00,91.21,91.24,91.08,91.2,209928.0,91.21,91.24,91.08,91.2,209928.0
2021-02-09 12:00:00,91.21,91.23,91.02,91.13,172012.0,91.21,91.23,91.02,91.13,172012.0
2021-02-09 12:05:00,91.13,91.29,91.07,91.28,224418.0,91.13,91.29,91.07,91.28,224418.0
2021-02-09 12:10:00,91.29,91.31,91.09,91.24,180371.0,91.29,91.31,91.09,91.24,180371.0
2021-02-09 12:15:00,91.25,91.3,91.02,91.09,189149.0,91.25,91.3,91.02,91.09,189149.0
2021-02-09 12:20:00,91.08,91.11,90.9,90.92,253467.0,91.08,91.11,90.9,90.92,253467.0
2021-02-09 12:25:00,90.92,91.0,90.83,90.95,242739.0,90.92,91.0,90.83,90.95,242739.0
2021-02-09 12:30:00,90.94,91.14,90.84,91.05,248900.0,90.94,91.14,90.84,91.05,248900.0
2021-02-09 12:35:00,91.05,91.99,90.83,91.91,871385.0,91.05,91.99,90.83,91.91,871385.0
2021-02-09 12:40:00,91.91,92.41,91.09,91.15,2986529.0,91.91,92.41,91.09,91.15,2986529.0
2021-02-09 12:45:00,91.15,91.33,91.11,91.25,423064.0,91.15,91.33,91.11,91.25,423064.0
2021-02-09 12:50:00,91.24,91.26,91.06,91.23,281056.0,91.24,91.26,91.06,91.23,281056.0
2021-02-09 12:55:00,91.23,91.24,91.06,91.09,222037.0,91.23,91.24,91.06,91.09,222037.0
2021-02-09 13:00:00,91.09,91.2,91.03,91.11,169552.0,91.09,91.2,91.03,91.11,169552.0
2021-02-09 13:05:00,91.12,91.21,91.06,91.08,114338.0,91.12,91.21,91.06,91.08,114338.0
2021-02-09 13:10:00,91.1,91.16,91.06,91.07,106875.0,91.1,91.16,91.06,91.07,106875.0
2021-02-09 13:15:00,91.07,91.12,90.98,91.02,204217.0,91.07,91.12,90.98,91.02,204217.0
2021-02-09 13:20:00,91.02,91.04,90.88,90.92,184228.0,91.02,91.04,90.88,90.92,184228.0
2021-02-09 13:25:00,90.92,91.05,90.91,90.99,179862.0,90.92,91.05,90.91,90.99,179862.0
2021-02-09 13:30:00,90.99,91.0,90.85,90.92,144376.0,90.99,91.0,90.85,90.92,144376.0
2021-02-09 13:35:00,90.9,90.98,90.83,90.95,124216.0,90.9,90.98,90.83,90.95,124216.0
2021-02-09 13:40:00,90.95,91.04,90.92,90.96,150284.0,90.95,91.04,90.92,90.96,150284.0
2021-02-09 13:45:00,90.96,91.0,90.83,90.85,163496.0,90.96,91.0,90.83,90.85,163496.0
2021-02-09 13:50:00,90.84,90.95,90.81,90.94,142126.0,90.84,90.95,90.81,90.94,142126.0
2021-02-09 13:55:00,90.94,91.06,90.92,90.99,181877.0,90.94,91.06,90.92,90.99,181877.0
2021-02-09 14:00:00,90.99,91.02,90.83,90.88,196035.0,90.99,91.02,90.83,90.88,196035.0
2021-02-09 14:05:00,90.89,91.06,90.88,91.05,146311.0,90.89,91.06,90.88,91.05,146311.0
2021-02-09 14:10:00,91.05,91.21,91.02,91.18,225191.0,91.05,91.21,91.02,91.18,225191.0
2021-02-09 14:15:00,91.18,91.22,91.08,91.19,152980.0,91.18,91.22,91.08,91.19,152980.0
2021-02-09 14:20:00,91.19,91.28,91.15,91.19,171707.0,91.19,91.28,91.15,91.19,171707.0
2021-02-09 14:25:00,91.19,91.45,91.15,91.44,364907.0,91.19,91.45,91.15,91.44,364907.0
2021-02-09 14:30:00,91.44,91.48,91.24,91.33,242501.0,91.44,91.48,91.24,91.33,242501.0
2021-02-09 14:35:00,91.32,91.41,91.27,91.4,209732.0,91.32,91.41,91.27,91.4,209732.0
2021-02-09 14:40:00,91.4,91.49,91.32,91.42,163357.0,91.4,91.49,91.32,91.42,163357.0
2021-02-09 14:45:00,91.43,91.45,91.27,91.41,243252.0,91.43,91.45,91.27,91.41,243252.0
2021-02-09 14:50:00,91.41,91.42,91.26,91.26,151850.0,91.41,91.42,91.26,91.26,151850.0
2021-02-09 14:55:00,91.26,91.35,91.25,91.31,147500.0,91.26,91.35,91.25,91.31,147500.0
2021-02-09 15:00:00,91.32,91.4,91.21,91.28,111440.0,91.32,91.4,91.21,91.28,111440.0
2021-02-09 15:05:00,91.29,91.33,91.2,91.23,102391.0,91.29,91.33,91.2,91.23,102391.0
2021-02-09 15:10:00,91.23,91.37,91.2,91.35,120349.0,91.23,91.37,91.2,91.35,120349.0
2021-02-09 15:15:00,91.35,91.44,91.31,91.42,207676.0,91.35,91.44,91.31,91.42,207676.0
2021-02-09 15:20:00,91.42,91.44,91.15,91.17,191647.0,91.42,91.44,91.15,91.17,191647.0
2021-02-09 15:25:00,91.16,91.24,91.12,91.13,174391.0,91.16,91.24,91.12,91.13,174391.0
2021-02-09 15:30:00,91.13,91.29,91.12,91.28,183175.0,91.13,91.29,91.12,91.28,183175.0
2021-02-09 15:35:00,91.28,91.29,91.15,91.21,204977.0,91.28,91.29,91.15,91.21,204977.0
2021-02-09 15:40:00,91.21,91.37,91.21,91.31,239250.0,91.21,91.37,91.21,91.31,239250.0
2021-02-09 15:45:00,91.33,91.39,91.18,91.19,160725.0,91.33,91.39,91.18,91.19,160725.0
2021-02-09 15:50:00,91.18,91.2,91.02,91.05,280968.0,91.18,91.2,91.02,91.05,280968.0
2021-02-09 15:55:00,91.04,91.07,90.85,90.91,671630.0,91.04,91.07,90.85,90.91,671630.0
2021-02-10 09:30:00,91.61,91.96,91.14,91.17,1198004.0,91.61,91.96,91.14,91.17,1198004.0
2021-02-10 09:35:00,91.2,91.45,91.03,91.35,716581.0,91.2,91.45,91.03,91.35,716581.0
2021-02-10 09:40:00,91.35,91.43,91.12,91.42,515930.0,91.35,91.43,91.12,91.42,515930.0
2021-02-10 09:45:00,91.42,92.17,91.38,92.0,1021627.0,91.42,92.17,91.38,92.0,1021627.0
2021-02-10 09:50:00,92.01,92.26,91.61,92.07,907619.0,92.01,92.26,91.61,92.07,907619.0
2021-02-10 09:55:00,92.08,92.85,92.06,92.84,1306015.0,92.08,92.85,92.06,92.84,1306015.0
2021-02-10 10:00:00,92.83,93.27,92.67,93.04,1420588.0,92.83,93.27,92.67,93.04,1420588.0
2021-02-10 10:05:00,93.04,93.1,92.81,92.85,832922.0,93.04,93.1,92.81,92.85,832922.0
2021-02-10 10:10:00,92.85,92.88,92.51,92.57,713895.0,92.85,92.88,92.51,92.57,713895.0
2021-02-10 10:15:00,92.57,92.66,92.21,92.23,849428.0,92.57,92.66,92.21,92.23,849428.0
2021-02-10 10:20:00,92.22,92.22,90.99,91.0,1673789.0,92.22,92.22,90.99,91.0,1673789.0
2021-02-10 10:25:00,91.01,91.85,90.88,91.56,1292650.0,91.01,91.85,90.88,91.56,1292650.0
2021-02-10 10:30:00,91.55,91.7,91.34,91.46,568630.0,91.55,91.7,91.34,91.46,568630.0
2021-02-10 10:35:00,91.46,91.9,91.46,91.66,602777.0,91.46,91.9,91.46,91.66,602777.0
2021-02-10 10:40:00,91.65,91.72,90.46,90.58,962381.0,91.65,91.72,90.46,90.58,962381.0
2021-02-10 10:45:00,90.59,91.1,90.54,91.1,786457.0,90.59,91.1,90.54,91.1,786457.0
2021-02-10 10:50:00,91.08,91.44,91.02,91.33,781631.0,91.08,91.44,91.02,91.33,781631.0
2021-02-10 10:55:00,91.32,91.51,91.18,91.45,372173.0,91.32,91.51,91.18,91.45,372173.0
2021-02-10 11:00:00,91.46,91.65,91.26,91.26,468108.0,91.46,91.65,91.26,91.26,468108.0
2021-02-10 11:05:00,91.27,91.61,91.08,91.61,457528.0,91.27,91.61,91.08,91.61,457528.0
2021-02-10 11:10:00,91.6,91.79,91.49,91.78,405523.0,91.6,91.79,91.49,91.78,405523.0
2021-02-10 11:15:00,91.77,91.99,91.67,91.93,500651.0,91.77,91.99,91.67,91.93,500651.0
2021-02-10 11:20:00,91.93,92.3,91.89,92.19,774498.0,91.93,92.3,91.89,92.19,774498.0
2021-02-10 11:25:00,92.19,92.26,91.81,91.86,761867.0,92.19,92.26,91.81,91.86,761867.0
2021-02-10 11:30:00,91.86,92.02,91.57,92.02,640399.0,91.86,92.02,91.57,92.02,640399.0
2021-02-10 11:35:00,92.03,92.17,91.9,92.13,361502.0,92.03,92.17,91.9,92.13,361502.0
2021-02-10 11:40:00,92.15,92.46,92.12,92.38,768458.0,92.15,92.46,92.12,92.38,768458.0
2021-02-10 11:45:00,92.38,92.52,92.23,92.46,520866.0,92.38,92.52,92.23,92.46,520866.0
2021-02-10 11:50:00,92.48,92.72,92.48,92.64,564738.0,92.48,92.72,92.48,92.64,564738.0
2021-02-10 11:55:00,92.64,92.84,92.59,92.61,585085.0,92.64,92.84,92.59,92.61,585085.0
2021-02-10 12:00:00,92.6,92.61,92.26,92.52,602970.0,92.6,92.61,92.26,92.52,602970.0
2021-02-10 12:05:00,92.51,92.58,92.31,92.45,276454.0,92.51,92.58,92.31,92.45,276454.0
2021-02-10 12:10:00,92.45,92.71,92.41,92.68,350761.0,92.45,92.71,92.41,92.68,350761.0
2021-02-10 12:15:00,92.68,92.89,92.52,92.84,364554.0,92.68,92.89,92.52,92.84,364554.0
2021-02-10 12:20:00,92.85,92.91,92.55,92.56,441987.0,92.85,92.91,92.55,92.56,441987.0
2021-02-10 12:25:00,92.56,93.07,92.55,92.96,620910.0,92.56,93.07,92.55,92.96,620910.0
2021-02-10 12:30:00,92.96,92.96,92.76,92.8,302621.0,92.96,92.96,92.76,92.8,302621.0
2021-02-10 12:35:00,92.82,92.89,92.66,92.74,209241.0,92.82,92.89,92.66,92.74,209241.0
2021-02-10 12:40:00,92.73,92.86,92.7,92.72,171560.0,92.73,92.86,92.7,92.72,171560.0
2021-02-10 12:45:00,92.71,92.84,92.7,92.78,159177.0,92.71,92.84,92.7,92.78,159177.0
2021-02-10 12:50:00,92.78,92.81,92.62,92.64,157469.0,92.78,92.81,92.62,92.64,157469.0
2021-02-10 12:55:00,92.64,92.77,92.58,92.71,122830.0,92.64,92.77,92.58,92.71,122830.0
2021-02-10 13:00:00,92.7,92.79,92.61,92.69,151715.0,92.7,92.79,92.61,92.69,151715.0
2021-02-10 13:05:00,92.69,92.74,92.57,92.58,168026.0,92.69,92.74,92.57,92.58,168026.0
2021-02-10 13:10:00,92.58,92.7,92.51,92.67,187642.0,92.58,92.7,92.51,92.67,187642.0
2021-02-10 13:15:00,92.66,92.68,92.56,92.58,130618.0,92.66,92.68,92.56,92.58,130618.0
2021-02-10 13:20:00,92.57,92.58,92.47,92.56,229514.0,92.57,92.58,92.47,92.56,229514.0
2021-02-10 13:25:00,92.57,92.59,92.37,92.38,189165.0,92.57,92.59,92.37,92.38,189165.0
2021-02-10 13:30:00,92.38,92.48,92.31,92.47,212620.0,92.38,92.48,92.31,92.47,212620.0
2021-02-10 13:35:00,92.47,92.58,92.38,92.56,197318.0,92.47,92.58,92.38,92.56,197318.0
2021-02-10 13:40:00,92.56,92.56,92.39,92.44,172679.0,92.56,92.56,92.39,92.44,172679.0
2021-02-10 13:45:00,92.44,92.45,92.06,92.07,303066.0,92.44,92.45,92.06,92.07,303066.0
2021-02-10 13:50:00,92.06,92.27,91.99,92.24,288610.0,92.06,92.27,91.99,92.24,288610.0
2021-02-10 13:55:00,92.25,92.34,92.19,92.32,156294.0,92.25,92.34,92.19,92.32,156294.0
2021-02-10 14:00:00,92.3,92.43,92.2,92.25,245348.0,92.3,92.43,92.2,92.25,245348.0
2021-02-10 14:05:00,92.25,92.31,92.15,92.19,157377.0,92.25,92.31,92.15,92.19,157377.0
2021-02-10 14:10:00,92.2,92.28,92.19,92.26,135971.0,92.2,92.28,92.19,92.26,135971.0
2021-02-10 14:15:00,92.27,92.31,92.2,92.25,161363.0,92.27,92.31,92.2,92.25,161363.0
2021-02-10 14:20:00,92.25,92.28,92.15,92.26,156188.0,92.25,92.28,92.15,92.26,156188.0
2021-02-10 14:25:00,92.26,92.58,92.22,92.56,291221.0,92.26,92.58,92.22,92.56,291221.0
2021-02-10 14:30:00,92.57,92.75,92.48,92.72,364783.0,92.57,92.75,92.48,92.72,364783.0
2021-02-10 14:35:00,92.71,92.8,92.66,92.77,310269.0,92.71,92.8,92.66,92.77,310269.0
2021-02-10 14:40:00,92.76,92.84,92.68,92.73,276983.0,92.76,92.84,92.68,92.73,276983.0
2021-02-10 14:45:00,92.73,92.84,92.72,92.79,270311.0,92.73,92.84,92.72,92.79,270311.0
2021-02-10 14:50:00,92.78,92.87,92.68,92.71,323650.0,92.78,92.87,92.68,92.71,323650.0
2021-02-10 14:55:00,92.72,92.98,92.71,92.94,315742.0,92.72,92.98,92.71,92.94,315742.0
2021-02-10 15:00:00,92.94,92.98,92.83,92.87,308294.0,92.94,92.98,92.83,92.87,308294.0
2021-02-10 15:05:00,92.86,92.95,92.84,92.85,193146.0,92.86,92.95,92.84,92.85,193146.0
2021-02-10 15:10:00,92.86,92.9,92.73,92.75,297545.0,92.86,92.9,92.73,92.75,297545.0
2021-02-10 15:15:00,92.76,92.8,92.6,92.65,264156.0,92.76,92.8,92.6,92.65,264156.0
2021-02-10 15:20:00,92.65,92.65,92.48,92.51,249848.0,92.65,92.65,92.48,92.51,249848.0
2021-02-10 15:25:00,92.51,92.59,92.33,92.43,324611.0,92.51,92.59,92.33,92.43,324611.0
2021-02-10 15:30:00,92.43,92.55,92.23,92.26,397958.0,92.43,92.55,92.23,92.26,397958.0
2021-02-10 15:35:00,92.26,92.32,92.06,92.08,434822.0,92.26,92.32,92.06,92.08,434822.0
2021-02-10 15:40:00,92.09,92.18,91.97,91.97,323030.0,92.09,92.18,91.97,91.97,323030.0
2021-02-10 15:45:00,91.97,92.13,91.91,92.13,337250.0,91.97,92.13,91.91,92.13,337250.0
2021-02-10 15:50:00,92.12,92.21,91.94,92.17,520595.0,92.12,92.21,91.94,92.17,520595.0
2021-02-10 15:55:00,92.17,92.36,92.14,92.36,845115.0,92.17,92.36,92.14,92.36,845115.0
2021-02-11 09:30:00,92.87,93.65,92.79,92.81,1686015.0,92.87,93.65,92.79,92.81,1686015.0
2021-02-11 09:35:00,92.82,93.21,92.4,92.61,1134104.0,92.82,93.21,92.4,92.61,1134104.0
2021-02-11 09:40:00,92.65,92.9,92.51,92.63,832866.0,92.65,92.9,92.51,92.63,832866.0
2021-02-11 09:45:00,92.64,92.87,92.28,92.33,954647.0,92.64,92.87,92.28,92.33,954647.0
2021-02-11 09:50:00,92.29,92.48,91.97,92.47,900669.0,92.29,92.48,91.97,92.47,900669.0
2021-02-11 09:55:00,92.47,92.8,92.4,92.43,821696.0,92.47,92.8,92.4,92.43,821696.0
2021-02-11 10:00:00,92.42,92.66,92.25,92.62,553498.0,92.42,92.66,92.25,92.62,553498.0
2021-02-11 10:05:00,92.63,92.84,92.36,92.43,399379.0,92.63,92.84,92.36,92.43,399379.0
2021-02-11 10:10:00,92.44,92.64,92.3,92.57,472540.0,92.44,92.64,92.3,92.57,472540.0
2021-02-11 10:15:00,92.57,92.63,92.24,92.38,479463.0,92.57,92.63,92.24,92.38,479463.0
2021-02-11 10:20:00,92.38,92.4,92.14,92.27,371228.0,92.38,92.4,92.14,92.27,371228.0
2021-02-11 10:25:00,92.27,92.36,92.03,92.34,489188.0,92.27,92.36,92.03,92.34,489188.0
2021-02-11 10:30:00,92.35,92.42,92.02,92.02,406810.0,92.35,92.42,92.02,92.02,406810.0
2021-02-11 10:35:00,92.03,92.45,92.02,92.45,443521.0,92.03,92.45,92.02,92.45,443521.0
2021-02-11 10:40:00,92.45,92.55,92.34,92.39,324831.0,92.45,92.55,92.34,92.39,324831.0
2021-02-11 10:45:00,92.37,92.59,92.32,92.52,338777.0,92.37,92.59,92.32,92.52,338777.0
2021-02-11 10:50:00,92.51,92.62,92.4,92.5,295538.0,92.51,92.62,92.4,92.5,295538.0
2021-02-11 10:55:00,92.51,92.75,92.31,92.39,431659.0,92.51,92.75,92.31,92.39,431659.0
2021-02-11 11:00:00,92.37,92.46,92.17,92.24,391126.0,92.37,92.46,92.17,92.24,391126.0
2021-02-11 11:05:00,92.24,92.39,92.2,92.34,338470.0,92.24,92.39,92.2,92.34,338470.0
2021-02-11 11:10:00,92.33,92.7,92.23,92.62,537443.0,92.33,92.7,92.23,92.62,537443.0
2021-02-11 11:15:00,92.61,92.66,92.33,92.38,400737.0,92.61,92.66,92.33,92.38,400737.0
2021-02-11 11:20:00,92.37,92.63,92.26,92.61,306183.0,92.37,92.63,92.26,92.61,306183.0
2021-02-11 11:25:00,92.6,92.76,92.53,92.7,360174.0,92.6,92.76,92.53,92.7,360174.0
2021-02-11 11:30:00,92.71,92.94,92.54,92.78,586590.0,92.71,92.94,92.54,92.78,586590.0
2021-02-11 11:35:00,92.8,92.84,92.67,92.68,285378.0,92.8,92.84,92.67,92.68,285378.0
2021-02-11 11:40:00,92.68,92.84,92.63,92.78,351954.0,92.68,92.84,92.63,92.78,351954.0
2021-02-11 11:45:00,92.78,92.79,92.59,92.59,310190.0,92.78,92.79,92.59,92.59,310190.0
2021-02-11 11:50:00,92.6,92.75,92.44,92.53,270577.0,92.6,92.75,92.44,92.53,270577.0
2021-02-11 11:55:00,92.54,92.62,92.31,92.58,327538.0,92.54,92.62,92.31,92.58,327538.0
2021-02-11 12:00:00,92.58,92.87,92.55,92.86,379403.0,92.58,92.87,92.55,92.86,379403.0
2021-02-11 12:05:00,92.86,92.89,92.6,92.6,297701.0,92.86,92.89,92.6,92.6,297701.0
2021-02-11 12:10:00,92.6,92.77,92.52,92.68,268919.0,92.6,92.77,92.52,92.68,268919.0
2021-02-11 12:15:00,92.68,92.68,92.03,92.04,551911.0,92.68,92.68,92.03,92.04,551911.0
2021-02-11 12:20:00,92.04,92.28,91.97,91.98,603274.0,92.04,92.28,91.97,91.98,603274.0
2021-02-11 12:25:00,91.97,91.98,91.52,91.55,816336.0,91.97,91.98,91.52,91.55,816336.0
2021-02-11 12:30:00,91.55,91.98,91.47,91.98,544141.0,91.55,91.98,91.47,91.98,544141.0
2021-02-11 12:35:00,91.99,92.22,91.97,92.03,401283.0,91.99,92.22,91.97,92.03,401283.0
2021-02-11 12:40:00,92.03,92.06,91.75,91.82,309238.0,92.03,92.06,91.75,91.82,309238.0
2021-02-11 12:45:00,91.81,91.82,91.33,91.71,594979.0,91.81,91.82,91.33,91.71,594979.0
2021-02-11 12:50:00,91.71,91.83,91.52,91.81,370461.0,91.71,91.83,91.52,91.81,370461.0
2021-02-11 12:55:00,91.81,92.0,91.71,91.99,292875.0,91.81,92.0,91.71,91.99,292875.0
2021-02-11 13:00:00,91.99,91.99,91.78,91.92,207186.0,91.99,91.99,91.78,91.92,207186.0
2021-02-11 13:05:00,91.94,91.98,91.69,91.76,188513.0,91.94,91.98,91.69,91.76,188513.0
2021-02-11 13:10:00,91.76,92.04,91.68,92.03,288683.0,91.76,92.04,91.68,92.03,288683.0
2021-02-11 13:15:00,92.04,92.04,91.88,91.94,193313.0,92.04,92.04,91.88,91.94,193313.0
2021-02-11 13:20:00,91.96,92.08,91.93,92.05,169761.0,91.96,92.08,91.93,92.05,169761.0
2021-02-11 13:25:00,92.06,92.06,91.87,91.9,257519.0,92.06,92.06,91.87,91.9,257519.0
2021-02-11 13:30:00,91.9,92.09,91.86,92.03,190689.0,91.9,92.09,91.86,92.03,190689.0
2021-02-11 13:35:00,92.02,92.21,92.01,92.12,230492.0,92.02,92.21,92.01,92.12,230492.0
2021-02-11 13:40:00,92.11,92.18,92.09,92.11,158807.0,92.11,92.18,92.09,92.11,158807.0
2021-02-11 13:45:00,92.12,92.13,91.86,91.9,256616.0,92.12,92.13,91.86,91.9,256616.0
2021-02-11 13:50:00,91.9,92.07,91.9,92.02,187143.0,91.9,92.07,91.9,92.02,187143.0
2021-02-11 13:55:00,92.01,92.05,91.9,91.94,124422.0,92.01,92.05,91.9,91.94,124422.0
2021-02-11 14:00:00,91.95,91.95,91.73,91.78,211036.0,91.95,91.95,91.73,91.78,211036.0
2021-02-11 14:05:00,91.77,91.91,91.72,91.81,186503.0,91.77,91.91,91.72,91.81,186503.0
2021-02-11 14:10:00,91.81,91.82,91.62,91.82,274229.0,91.81,91.82,91.62,91.82,274229.0
2021-02-11 14:15:00,91.81,92.0,91.81,92.0,255464.0,91.81,92.0,91.81,92.0,255464.0
2021-02-11 14:20:00,92.0,92.02,91.68,91.92,306072.0,92.0,92.02,91.68,91.92,306072.0
2021-02-11 14:25:00,91.91,92.08,91.89,92.01,169684.0,91.91,92.08,91.89,92.01,169684.0
2021-02-11 14:30:00,92.01,92.06,91.92,91.96,169446.0,92.01,92.06,91.92,91.96,169446.0
2021-02-11 14:35:00,91.94,91.95,91.75,91.85,198004.0,91.94,91.95,91.75,91.85,198004.0
2021-02-11 14:40:00,91.86,92.07,91.82,92.02,245125.0,91.86,92.07,91.82,92.02,245125.0
2021-02-11 14:45:00,92.02,92.07,91.97,92.03,154978.0,92.02,92.07,91.97,92.03,154978.0
2021-02-11 14:50:00,92.03,92.17,91.98,92.17,325299.0,92.03,92.17,91.98,92.17,325299.0
2021-02-11 14:55:00,92.17,92.27,92.11,92.21,228542.0,92.17,92.27,92.11,92.21,228542.0
2021-02-11 15:00:00,92.22,92.25,92.09,92.15,190594.0,92.22,92.25,92.09,92.15,190594.0
2021-02-11 15:05:00,92.15,92.32,92.12,92.24,289647.0,92.15,92.32,92.12,92.24,289647.0
2021-02-11 15:10:00,92.23,92.37,92.22,92.36,220891.0,92.23,92.37,92.22,92.36,220891.0
2021-02-11 15:15:00,92.36,92.37,92.25,92.3,214764.0,92.36,92.37,92.25,92.3,214764.0
2021-02-11 15:20:00,92.29,92.47,92.28,92.46,307114.0,92.29,92.47,92.28,92.46,307114.0
2021-02-11 15:25:00,92.44,92.49,92.4,92.47,204224.0,92.44,92.49,92.4,92.47,204224.0
2021-02-11 15:30:00,92.47,92.62,92.42,92.53,694963.0,92.47,92.62,92.42,92.53,694963.0
2021-02-11 15:35:00,92.54,92.63,92.47,92.52,306266.0,92.54,92.63,92.47,92.52,306266.0
2021-02-11 15:40:00,92.52,92.63,92.3,92.33,402879.0,92.52,92.63,92.3,92.33,402879.0
2021-02-11 15:45:00,92.33,92.61,92.33,92.49,388461.0,92.33,92.61,92.33,92.49,388461.0
2021-02-11 15:50:00,92.49,92.71,92.48,92.67,556094.0,92.49,92.71,92.48,92.67,556094.0
2021-02-11 15:55:00,92.67,92.72,92.52,92.69,758026.0,92.67,92.72,92.52,92.69,758026.0
2021-02-12 09:30:00,92.86,92.86,91.99,92.05,1190580.0,92.86,92.86,91.99,92.05,1190580.0
2021-02-12 09:35:00,92.05,92.31,91.9,92.1,695915.0,92.05,92.31,91.9,92.1,695915.0
2021-02-12 09:40:00,92.1,92.32,91.99,92.26,504013.0,92.1,92.32,91.99,92.26,504013.0
2021-02-12 09:45:00,92.27,92.6,92.24,92.49,563454.0,92.27,92.6,92.24,92.49,563454.0
2021-02-12 09:50:00,92.48,92.79,92.46,92.61,574745.0,92.48,92.79,92.46,92.61,574745.0
2021-02-12 09:55:00,92.61,93.17,92.58,93.04,923883.0,92.61,93.17,92.58,93.04,923883.0
2021-02-12 10:00:00,93.02,93.26,92.9,92.99,850451.0,93.02,93.26,92.9,92.99,850451.0
2021-02-12 10:05:00,92.98,93.09,92.77,93.02,589714.0,92.98,93.09,92.77,93.02,589714.0
2021-02-12 10:10:00,93.02,93.52,92.89,93.48,915616.0,93.02,93.52,92.89,93.48,915616.0
2021-02-12 10:15:00,93.47,93.48,93.04,93.06,699490.0,93.47,93.48,93.04,93.06,699490.0
2021-02-12 10:20:00,93.1,93.33,93.05,93.24,450302.0,93.1,93.33,93.05,93.24,450302.0
2021-02-12 10:25:00,93.23,93.36,93.05,93.08,346619.0,93.23,93.36,93.05,93.08,346619.0
2021-02-12 10:30:00,93.09,93.17,92.81,93.17,535023.0,93.09,93.17,92.81,93.17,535023.0
2021-02-12 10:35:00,93.18,93.32,93.08,93.2,504428.0,93.18,93.32,93.08,93.2,504428.0
2021-02-12 10:40:00,93.19,93.27,93.06,93.19,357132.0,93.19,93.27,93.06,93.19,357132.0
2021-02-12 10:45:00,93.17,93.42,93.08,93.31,521612.0,93.17,93.42,93.08,93.31,521612.0
2021-02-12 10:50:00,93.31,93.88,93.29,93.82,1050557.0,93.31,93.88,93.29,93.82,1050557.0
2021-02-12 10:55:00,93.82,94.05,93.7,94.03,988089.0,93.82,94.05,93.7,94.03,988089.0
2021-02-12 11:00:00,94.03,94.17,93.81,93.84,786077.0,94.03,94.17,93.81,93.84,786077.0
2021-02-12 11:05:00,93.85,93.86,93.49,93.55,1064731.0,93.85,93.86,93.49,93.55,1064731.0
2021-02-12 11:10:00,93.55,93.77,93.53,93.66,487093.0,93.55,93.77,93.53,93.66,487093.0
2021-02-12 11:15:00,93.68,93.78,93.55,93.66,345300.0,93.68,93.78,93.55,93.66,345300.0
2021-02-12 11:20:00,93.64,93.9,93.49,93.85,405383.0,93.64,93.9,93.49,93.85,405383.0
2021-02-12 11:25:00,93.84,93.92,93.77,93.83,324923.0,93.84,93.92,93.77,93.83,324923.0
2021-02-12 11:30:00,93.83,93.97,93.75,93.85,278872.0,93.83,93.97,93.75,93.85,278872.0
2021-02-12 11:35:00,93.86,93.92,93.58,93.64,314227.0,93.86,93.92,93.58,93.64,314227.0
2021-02-12 11:40:00,93.64,93.66,93.32,93.34,429189.0,93.64,93.66,93.32,93.34,429189.0
2021-02-12 11:45:00,93.33,93.52,93.28,93.45,323132.0,93.33,93.52,93.28,93.45,323132.0
2021-02-12 11:50:00,93.45,93.51,93.34,93.42,175326.0,93.45,93.51,93.34,93.42,175326.0
2021-02-12 11:55:00,93.43,93.44,93.28,93.31,187704.0,93.43,93.44,93.28,93.31,187704.0
2021-02-12 12:00:00,93.32,93.45,93.28,93.3,251144.0,93.32,93.45,93.28,93.3,251144.0
2021-02-12 12:05:00,93.29,93.36,93.23,93.27,158708.0,93.29,93.36,93.23,93.27,158708.0
2021-02-12 12:10:00,93.27,93.43,93.25,93.38,229906.0,93.27,93.43,93.25,93.38,229906.0
2021-02-12 12:15:00,93.37,93.89,93.31,93.79,878190.0,93.37,93.89,93.31,93.79,878190.0
2021-02-12 12:20:00,93.77,93.95,93.68,93.91,1042825.0,93.77,93.95,93.68,93.91,1042825.0
2021-02-12 12:25:00,93.89,94.22,93.89,94.09,779090.0,93.89,94.22,93.89,94.09,779090.0
2021-02-12 12:30:00,94.08,94.17,93.71,93.73,538582.0,94.08,94.17,93.71,93.73,538582.0
2021-02-12 12:35:00,93.74,93.83,93.6,93.68,322641.0,93.74,93.83,93.6,93.68,322641.0
2021-02-12 12:40:00,93.67,93.7,93.57,93.66,203586.0,93.67,93.7,93.57,93.66,203586.0
2021-02-12 12:45:00,93.67,93.8,93.63,93.76,199046.0,93.67,93.8,93.63,93.76,199046.0
2021-02-12 12:50:00,93.77,93.78,93.41,93.42,371263.0,93.77,93.78,93.41,93.42,371263.0
2021-02-12 12:55:00,93.42,93.66,93.39,93.63,267443.0,93.42,93.66,93.39,93.63,267443.0
2021-02-12 13:00:00,93.63,93.84,93.58,93.75,250574.0,93.63,93.84,93.58,93.75,250574.0
2021-02-12 13:05:00,93.75,93.81,93.54,93.6,190107.0,93.75,93.81,93.54,93.6,190107.0
2021-02-12 13:10:00,93.59,93.67,93.54,93.57,130661.0,93.59,93.67,93.54,93.57,130661.0
2021-02-12 13:15:00,93.57,93.61,93.22,93.32,293695.0,93.57,93.61,93.22,93.32,293695.0
2021-02-12 13:20:00,93.32,93.32,93.09,93.27,411320.0,93.32,93.32,93.09,93.27,411320.0
2021-02-12 13:25:00,93.26,93.29,93.18,93.25,172855.0,93.26,93.29,93.18,93.25,172855.0
2021-02-12 13:30:00,93.25,93.44,93.21,93.41,212014.0,93.25,93.44,93.21,93.41,212014.0
2021-02-12 13:35:00,93.4,93.42,93.25,93.3,174491.0,93.4,93.42,93.25,93.3,174491.0
2021-02-12 13:40:00,93.3,93.32,93.19,93.26,220380.0,93.3,93.32,93.19,93.26,220380.0
2021-02-12 13:45:00,93.25,93.25,93.11,93.15,184559.0,93.25,93.25,93.11,93.15,184559.0
2021-02-12 13:50:00,93.17,93.37,93.17,93.23,168573.0,93.17,93.37,93.17,93.23,168573.0
2021-02-12 13:55:00,93.23,93.25,92.97,93.01,306663.0,93.23,93.25,92.97,93.01,306663.0
2021-02-12 14:00:00,93.02,93.06,92.93,93.03,288047.0,93.02,93.06,92.93,93.03,288047.0
2021-02-12 14:05:00,93.04,93.13,92.88,93.09,292202.0,93.04,93.13,92.88,93.09,292202.0
2021-02-12 14:10:00,93.09,93.17,92.91,93.04,244486.0,93.09,93.17,92.91,93.04,244486.0
2021-02-12 14:15:00,93.04,93.1,92.95,93.1,192377.0,93.04,93.1,92.95,93.1,192377.0
2021-02-12 14:20:00,93.1,93.19,93.08,93.16,211106.0,93.1,93.19,93.08,93.16,211106.0
2021-02-12 14:25:00,93.16,93.21,93.08,93.12,127605.0,93.16,93.21,93.08,93.12,127605.0
2021-02-12 14:30:00,93.12,93.12,92.88,92.92,251446.0,93.12,93.12,92.88,92.92,251446.0
2021-02-12 14:35:00,92.91,92.91,92.79,92.88,370924.0,92.91,92.91,92.79,92.88,370924.0
2021-02-12 14:40:00,92.87,92.98,92.84,92.95,241115.0,92.87,92.98,92.84,92.95,241115.0
2021-02-12 14:45:00,92.95,93.24,92.94,93.17,286845.0,92.95,93.24,92.94,93.17,286845.0
2021-02-12 14:50:00,93.17,93.21,93.08,93.21,150993.0,93.17,93.21,93.08,93.21,150993.0
2021-02-12 14:55:00,93.21,93.3,93.14,93.17,199500.0,93.21,93.3,93.14,93.17,199500.0
2021-02-12 15:00:00,93.18,93.27,93.08,93.12,206923.0,93.18,93.27,93.08,93.12,206923.0
2021-02-12 15:05:00,93.13,93.25,93.11,93.18,137634.0,93.13,93.25,93.11,93.18,137634.0
2021-02-12 15:10:00,93.18,93.2,93.1,93.16,96007.0,93.18,93.2,93.1,93.16,96007.0
2021-02-12 15:15:00,93.16,93.25,93.16,93.23,118224.0,93.16,93.25,93.16,93.23,118224.0
2021-02-12 15:20:00,93.23,93.35,93.12,93.3,214553.0,93.23,93.35,93.12,93.3,214553.0
2021-02-12 15:25:00,93.31,93.4,93.3,93.35,228649.0,93.31,93.4,93.3,93.35,228649.0
2021-02-12 15:30:00,93.34,93.46,93.28,93.44,252796.0,93.34,93.46,93.28,93.44,252796.0
2021-02-12 15:35:00,93.45,93.49,93.37,93.4,276582.0,93.45,93.49,93.37,93.4,276582.0
2021-02-12 15:40:00,93.4,93.52,93.31,93.45,343939.0,93.4,93.52,93.31,93.45,343939.0
2021-02-12 15:45:00,93.44,93.49,93.34,93.41,361615.0,93.44,93.49,93.34,93.41,361615.0
2021-02-12 15:50:00,93.41,93.67,93.41,93.59,589204.0,93.41,93.67,93.41,93.59,589204.0
2021-02-12 15:55:00,93.6,93.81,93.56,93.78,866706.0,93.6,93.81,93.56,93.78,866706.0
2021-02-16 09:30:00,93.9,94.0,92.73,92.93,1777805.0,93.9,94.0,92.73,92.93,1777805.0
2021-02-16 09:35:00,92.92,92.93,92.29,92.64,1367988.0,92.92,92.93,92.29,92.64,1367988.0
2021-02-16 09:40:00,92.64,92.65,92.19,92.38,1135012.0,92.64,92.65,92.19,92.38,1135012.0
2021-02-16 09:45:00,92.38,92.62,92.01,92.52,996767.0,92.38,92.62,92.01,92.52,996767.0
2021-02-16 09:50:00,92.53,92.63,92.17,92.28,649292.0,92.53,92.63,92.17,92.28,649292.0
2021-02-16 09:55:00,92.3,92.77,92.29,92.64,678177.0,92.3,92.77,92.29,92.64,678177.0
2021-02-16 10:00:00,92.64,92.75,92.05,92.47,1032585.0,92.64,92.75,92.05,92.47,1032585.0
2021-02-16 10:05:00,92.46,92.67,92.35,92.59,442694.0,92.46,92.67,92.35,92.59,442694.0
2021-02-16 10:10:00,92.6,92.67,92.2,92.25,520355.0,92.6,92.67,92.2,92.25,520355.0
2021-02-16 10:15:00,92.24,92.52,92.18,92.45,476163.0,92.24,92.52,92.18,92.45,476163.0
2021-02-16 10:20:00,92.44,92.56,92.38,92.4,335045.0,92.44,92.56,92.38,92.4,335045.0
2021-02-16 10:25:00,92.4,92.65,92.39,92.62,284651.0,92.4,92.65,92.39,92.62,284651.0
2021-02-16 10:30:00,92.63,92.9,92.53,92.73,551870.0,92.63,92.9,92.53,92.73,551870.0
2021-02-16 10:35:00,92.73,92.84,92.53,92.72,367649.0,92.73,92.84,92.53,92.72,367649.0
2021-02-16 10:40:00,92.73,92.97,92.71,92.86,364138.0,92.73,92.97,92.71,92.86,364138.0
2021-02-16 10:45:00,92.86,92.99,92.5,92.61,415455.0,92.86,92.99,92.5,92.61,415455.0
2021-02-16 10:50:00,92.61,92.8,92.38,92.4,374454.0,92.61,92.8,92.38,92.4,374454.0
2021-02-16 10:55:00,92.4,92.65,92.29,92.56,313910.0,92.4,92.65,92.29,92.56,313910.0
2021-02-16 11:00:00,92.55,92.62,92.46,92.57,188679.0,92.55,92.62,92.46,92.57,188679.0
2021-02-16 11:05:00,92.57,92.59,92.28,92.31,310266.0,92.57,92.59,92.28,92.31,310266.0
2021-02-16 11:10:00,92.31,92.5,92.31,92.41,214316.0,92.31,92.5,92.31,92.41,214316.0
2021-02-16 11:15:00,92.4,92.46,92.23,92.26,288272.0,92.4,92.46,92.23,92.26,288272.0
2021-02-16 11:20:00,92.26,92.3,92.02,92.02,687279.0,92.26,92.3,92.02,92.02,687279.0
2021-02-16 11:25:00,92.03,92.03,91.56,91.74,771290.0,92.03,92.03,91.56,91.74,771290.0
2021-02-16 11:30:00,91.74,91.74,91.29,91.55,658274.0,91.74,91.74,91.29,91.55,658274.0
2021-02-16 11:35:00,91.56,91.75,91.53,91.68,358126.0,91.56,91.75,91.53,91.68,358126.0
2021-02-16 11:40:00,91.67,91.75,91.57,91.62,255462.0,91.67,91.75,91.57,91.62,255462.0
2021-02-16 11:45:00,91.62,91.65,91.45,91.48,316580.0,91.62,91.65,91.45,91.48,316580.0
2021-02-16 11:50:00,91.49,91.49,91.2,91.26,447020.0,91.49,91.49,91.2,91.26,447020.0
2021-02-16 11:55:00,91.26,91.29,91.01,91.14,504077.0,91.26,91.29,91.01,91.14,504077.0
2021-02-16 12:00:00,91.14,91.4,91.02,91.22,413658.0,91.14,91.4,91.02,91.22,413658.0
2021-02-16 12:05:00,91.2,91.24,90.74,90.85,707333.0,91.2,91.24,90.74,90.85,707333.0
2021-02-16 12:10:00,90.83,91.31,90.76,91.26,539010.0,90.83,91.31,90.76,91.26,539010.0
2021-02-16 12:15:00,91.26,91.38,91.2,91.34,406033.0,91.26,91.38,91.2,91.34,406033.0
2021-02-16 12:20:00,91.34,91.46,91.27,91.4,329825.0,91.34,91.46,91.27,91.4,329825.0
2021-02-16 12:25:00,91.39,91.51,91.36,91.49,210079.0,91.39,91.51,91.36,91.49,210079.0
2021-02-16 12:30:00,91.49,91.6,91.44,91.51,262535.0,91.49,91.6,91.44,91.51,262535.0
2021-02-16 12:35:00,91.51,91.64,91.41,91.42,205172.0,91.51,91.64,91.41,91.42,205172.0
2021-02-16 12:40:00,91.43,91.59,91.34,91.42,169966.0,91.43,91.59,91.34,91.42,169966.0
2021-02-16 12:45:00,91.41,91.62,91.4,91.45,198015.0,91.41,91.62,91.4,91.45,198015.0
2021-02-16 12:50:00,91.45,91.84,91.35,91.76,311163.0,91.45,91.84,91.35,91.76,311163.0
2021-02-16 12:55:00,91.77,91.81,91.69,91.72,178932.0,91.77,91.81,91.69,91.72,178932.0
2021-02-16 13:00:00,91.73,91.95,91.7,91.9,274989.0,91.73,91.95,91.7,91.9,274989.0
2021-02-16 13:05:00,91.91,91.92,91.81,91.88,113294.0,91.91,91.92,91.81,91.88,113294.0
2021-02-16 13:10:00,91.88,91.96,91.78,91.87,160905.0,91.88,91.96,91.78,91.87,160905.0
2021-02-16 13:15:00,91.87,91.98,91.83,91.86,135873.0,91.87,91.98,91.83,91.86,135873.0
2021-02-16 13:20:00,91.87,92.03,91.84,91.98,206260.0,91.87,92.03,91.84,91.98,206260.0
2021-02-16 13:25:00,91.98,91.98,91.81,91.9,164694.0,91.98,91.98,91.81,91.9,164694.0
2021-02-16 13:30:00,91.9,91.95,91.77,91.84,150885.0,91.9,91.95,91.77,91.84,150885.0
2021-02-16 13:35:00,91.85,92.04,91.83,92.04,247815.0,91.85,92.04,91.83,92.04,247815.0
2021-02-16 13:40:00,92.03,92.07,91.88,91.99,211527.0,92.03,92.07,91.88,91.99,211527.0
2021-02-16 13:45:00,91.98,92.04,91.81,91.84,155501.0,91.98,92.04,91.81,91.84,155501.0
2021-02-16 13:50:00,91.84,91.85,91.66,91.74,156525.0,91.84,91.85,91.66,91.74,156525.0
2021-02-16 13:55:00,91.73,91.77,91.65,91.68,153231.0,91.73,91.77,91.65,91.68,153231.0
2021-02-16 14:00:00,91.67,91.75,91.65,91.71,101961.0,91.67,91.75,91.65,91.71,101961.0
2021-02-16 14:05:00,91.72,91.83,91.71,91.8,127523.0,91.72,91.83,91.71,91.8,127523.0
2021-02-16 14:10:00,91.8,91.91,91.73,91.85,186059.0,91.8,91.91,91.73,91.85,186059.0
2021-02-16 14:15:00,91.85,91.95,91.79,91.95,97938.0,91.85,91.95,91.79,91.95,97938.0
2021-02-16 14:20:00,91.95,91.98,91.9,91.94,102805.0,91.95,91.98,91.9,91.94,102805.0
2021-02-16 14:25:00,91.93,92.02,91.91,91.99,112498.0,91.93,92.02,91.91,91.99,112498.0
2021-02-16 14:30:00,91.99,92.06,91.9,92.03,164881.0,91.99,92.06,91.9,92.03,164881.0
2021-02-16 14:35:00,92.02,92.06,91.93,91.95,124770.0,92.02,92.06,91.93,91.95,124770.0
2021-02-16 14:40:00,91.94,92.04,91.88,92.01,133135.0,91.94,92.04,91.88,92.01,133135.0
2021-02-16 14:45:00,92.01,92.12,92.0,92.1,224871.0,92.01,92.12,92.0,92.1,224871.0
2021-02-16 14:50:00,92.1,92.11,91.85,91.91,160184.0,92.1,92.11,91.85,91.91,160184.0
2021-02-16 14:55:00,91.91,92.07,91.87,92.05,127239.0,91.91,92.07,91.87,92.05,127239.0
2021-02-16 15:00:00,92.05,92.05,91.85,91.97,155567.0,92.05,92.05,91.85,91.97,155567.0
2021-02-16 15:05:00,91.98,92.11,91.89,91.91,175718.0,91.98,92.11,91.89,91.91,175718.0
2021-02-16 15:10:00,91.9,91.96,91.75,91.79,203036.0,91.9,91.96,91.75,91.79,203036.0
2021-02-16 15:15:00,91.78,91.83,91.54,91.59,283768.0,91.78,91.83,91.54,91.59,283768.0
2021-02-16 15:20:00,91.59,91.65,91.54,91.62,235520.0,91.59,91.65,91.54,91.62,235520.0
2021-02-16 15:25:00,91.6,91.66,91.36,91.43,321968.0,91.6,91.66,91.36,91.43,321968.0
2021-02-16 15:30:00,91.43,91.52,91.38,91.52,233894.0,91.43,91.52,91.38,91.52,233894.0
2021-02-16 15:35:00,91.52,91.52,91.15,91.18,322958.0,91.52,91.52,91.15,91.18,322958.0
2021-02-16 15:40:00,91.19,91.42,91.15,91.35,358688.0,91.19,91.42,91.15,91.35,358688.0
2021-02-16 15:45:00,91.35,91.51,91.31,91.37,378244.0,91.35,91.51,91.31,91.37,378244.0
2021-02-16 15:50:00,91.38,91.45,91.17,91.41,510481.0,91.38,91.45,91.17,91.41,510481.0
2021-02-16 15:55:00,91.4,91.53,91.3,91.47,718950.0,91.4,91.53,91.3,91.47,718950.0
2021-02-17 09:30:00,90.84,90.96,89.75,90.05,1490445.0,90.84,90.96,89.75,90.05,1490445.0
2021-02-17 09:35:00,90.07,90.33,89.61,89.68,1152687.0,90.07,90.33,89.61,89.68,1152687.0
2021-02-17 09:40:00,89.66,90.18,89.64,90.15,769001.0,89.66,90.18,89.64,90.15,769001.0
2021-02-17 09:45:00,90.14,90.52,90.07,90.43,788680.0,90.14,90.52,90.07,90.43,788680.0
2021-02-17 09:50:00,90.43,90.62,90.15,90.28,705976.0,90.43,90.62,90.15,90.28,705976.0
2021-02-17 09:55:00,90.29,90.45,89.87,89.91,489197.0,90.29,90.45,89.87,89.91,489197.0
2021-02-17 10:00:00,89.9,90.06,89.64,89.65,594769.0,89.9,90.06,89.64,89.65,594769.0
2021-02-17 10:05:00,89.65,90.2,89.49,89.98,951089.0,89.65,90.2,89.49,89.98,951089.0
2021-02-17 10:10:00,89.97,90.27,89.69,89.86,627292.0,89.97,90.27,89.69,89.86,627292.0
2021-02-17 10:15:00,89.86,90.15,89.7,90.04,397976.0,89.86,90.15,89.7,90.04,397976.0
2021-02-17 10:20:00,90.04,90.21,89.66,89.72,431200.0,90.04,90.21,89.66,89.72,431200.0
2021-02-17 10:25:00,89.72,89.82,89.53,89.72,401378.0,89.72,89.82,89.53,89.72,401378.0
2021-02-17 10:30:00,89.7,89.72,89.31,89.46,591462.0,89.7,89.72,89.31,89.46,591462.0
2021-02-17 10:35:00,89.48,89.65,89.03,89.27,674410.0,89.48,89.65,89.03,89.27,674410.0
2021-02-17 10:40:00,89.28,89.41,89.11,89.17,447380.0,89.28,89.41,89.11,89.17,447380.0
2021-02-17 10:45:00,89.16,89.53,89.09,89.5,449040.0,89.16,89.53,89.09,89.5,449040.0
2021-02-17 10:50:00,89.52,89.75,89.44,89.64,440715.0,89.52,89.75,89.44,89.64,440715.0
2021-02-17 10:55:00,89.63,89.88,89.58,89.84,394912.0,89.63,89.88,89.58,89.84,394912.0
2021-02-17 11:00:00,89.84,89.9,89.52,89.55,373942.0,89.84,89.9,89.52,89.55,373942.0
2021-02-17 11:05:00,89.55,89.56,89.29,89.32,475793.0,89.55,89.56,89.29,89.32,475793.0
2021-02-17 11:10:00,89.32,89.32,89.02,89.07,441165.0,89.32,89.32,89.02,89.07,441165.0
2021-02-17 11:15:00,89.06,89.08,88.74,88.75,652205.0,89.06,89.08,88.74,88.75,652205.0
2021-02-17 11:20:00,88.74,88.98,88.69,88.79,460990.0,88.74,88.98,88.69,88.79,460990.0
2021-02-17 11:25:00,88.79,89.11,88.57,89.02,662551.0,88.79,89.11,88.57,89.02,662551.0
2021-02-17 11:30:00,89.01,89.19,88.74,88.83,556130.0,89.01,89.19,88.74,88.83,556130.0
2021-02-17 11:35:00,88.84,89.12,88.74,88.97,383926.0,88.84,89.12,88.74,88.97,383926.0
2021-02-17 11:40:00,88.98,89.22,88.89,89.2,412133.0,88.98,89.22,88.89,89.2,412133.0
2021-02-17 11:45:00,89.19,89.31,89.01,89.25,350397.0,89.19,89.31,89.01,89.25,350397.0
2021-02-17 11:50:00,89.24,89.32,89.11,89.15,335756.0,89.24,89.32,89.11,89.15,335756.0
2021-02-17 11:55:00,89.17,89.3,89.06,89.23,297871.0,89.17,89.3,89.06,89.23,297871.0
2021-02-17 12:00:00,89.25,89.44,89.25,89.39,318083.0,89.25,89.44,89.25,89.39,318083.0
2021-02-17 12:05:00,89.39,89.57,89.2,89.51,286683.0,89.39,89.57,89.2,89.51,286683.0
2021-02-17 12:10:00,89.52,89.55,89.41,89.47,136552.0,89.52,89.55,89.41,89.47,136552.0
2021-02-17 12:15:00,89.48,89.6,89.28,89.32,213814.0,89.48,89.6,89.28,89.32,213814.0
2021-02-17 12:20:00,89.33,89.38,89.21,89.33,227885.0,89.33,89.38,89.21,89.33,227885.0
2021-02-17 12:25:00,89.33,89.6,89.33,89.57,182210.0,89.33,89.6,89.33,89.57,182210.0
2021-02-17 12:30:00,89.57,89.69,89.49,89.62,285449.0,89.57,89.69,89.49,89.62,285449.0
2021-02-17 12:35:00,89.62,89.67,89.51,89.63,251743.0,89.62,89.67,89.51,89.63,251743.0
2021-02-17 12:40:00,89.64,89.84,89.6,89.83,294590.0,89.64,89.84,89.6,89.83,294590.0
2021-02-17 12:45:00,89.83,89.86,89.64,89.78,252308.0,89.83,89.86,89.64,89.78,252308.0
2021-02-17 12:50:00,89.79,89.82,89.59,89.59,155481.0,89.79,89.82,89.59,89.59,155481.0
2021-02-17 12:55:00,89.6,89.69,89.51,89.62,161914.0,89.6,89.69,89.51,89.62,161914.0
2021-02-17 13:00:00,89.61,89.8,89.58,89.77,162000.0,89.61,89.8,89.58,89.77,162000.0
2021-02-17 13:05:00,89.77,89.98,89.73,89.97,204855.0,89.77,89.98,89.73,89.97,204855.0
2021-02-17 13:10:00,89.97,89.97,89.85,89.95,190898.0,89.97,89.97,89.85,89.95,190898.0
2021-02-17 13:15:00,89.95,89.95,89.79,89.83,209029.0,89.95,89.95,89.79,89.83,209029.0
2021-02-17 13:20:00,89.83,89.88,89.75,89.82,348471.0,89.83,89.88,89.75,89.82,348471.0
2021-02-17 13:25:00,89.83,89.83,89.53,89.75,350038.0,89.83,89.83,89.53,89.75,350038.0
2021-02-17 13:30:00,89.76,89.79,89.62,89.74,132672.0,89.76,89.79,89.62,89.74,132672.0
2021-02-17 13:35:00,89.74,89.74,89.6,89.67,125727.0,89.74,89.74,89.6,89.67,125727.0
2021-02-17 13:40:00,89.69,89.87,89.66,89.81,164233.0,89.69,89.87,89.66,89.81,164233.0
2021-02-17 13:45:00,89.8,89.95,89.72,89.92,219414.0,89.8,89.95,89.72,89.92,219414.0
2021-02-17 13:50:00,89.92,90.16,89.91,90.01,357619.0,89.92,90.16,89.91,90.01,357619.0
2021-02-17 13:55:00,90.02,90.14,89.92,89.95,226570.0,90.02,90.14,89.92,89.95,226570.0
2021-02-17 14:00:00,89.94,90.21,89.94,90.11,274887.0,89.94,90.21,89.94,90.11,274887.0
2021-02-17 14:05:00,90.11,90.3,90.08,90.26,292287.0,90.11,90.3,90.08,90.26,292287.0
2021-02-17 14:10:00,90.28,90.28,90.15,90.19,143830.0,90.28,90.28,90.15,90.19,143830.0
2021-02-17 14:15:00,90.2,90.21,90.04,90.09,135838.0,90.2,90.21,90.04,90.09,135838.0
2021-02-17 14:20:00,90.09,90.16,89.89,89.99,224160.0,90.09,90.16,89.89,89.99,224160.0
2021-02-17 14:25:00,89.98,90.02,89.87,89.91,166971.0,89.98,90.02,89.87,89.91,166971.0
2021-02-17 14:30:00,89.91,89.94,89.84,89.85,140456.0,89.91,89.94,89.84,89.85,140456.0
2021-02-17 14:35:00,89.86,89.98,89.84,89.94,129355.0,89.86,89.98,89.84,89.94,129355.0
2021-02-17 14:40:00,89.95,89.96,89.79,89.88,140589.0,89.95,89.96,89.79,89.88,140589.0
2021-02-17 14:45:00,89.89,89.96,89.83,89.88,91513.0,89.89,89.96,89.83,89.88,91513.0
2021-02-17 14:50:00,89.88,89.93,89.82,89.91,132478.0,89.88,89.93,89.82,89.91,132478.0
2021-02-17 14:55:00,89.91,90.15,89.89,90.11,230406.0,89.91,90.15,89.89,90.11,230406.0
2021-02-17 15:00:00,90.11,90.19,90.06,90.11,200124.0,90.11,90.19,90.06,90.11,200124.0
2021-02-17 15:05:00,90.11,90.15,90.05,90.14,115732.0,90.11,90.15,90.05,90.14,115732.0
2021-02-17 15:10:00,90.14,90.16,90.05,90.13,82347.0,90.14,90.16,90.05,90.13,82347.0
2021-02-17 15:15:00,90.14,90.24,90.12,90.16,212970.0,90.14,90.24,90.12,90.16,212970.0
2021-02-17 15:20:00,90.17,90.3,90.15,90.28,145642.0,90.17,90.3,90.15,90.28,145642.0
2021-02-17 15:25:00,90.29,90.31,90.11,90.22,218043.0,90.29,90.31,90.11,90.22,218043.0
2021-02-17 15:30:00,90.21,90.24,90.08,90.15,222807.0,90.21,90.24,90.08,90.15,222807.0
2021-02-17 15:35:00,90.15,90.23,90.1,90.16,163815.0,90.15,90.23,90.1,90.16,163815.0
2021-02-17 15:40:00,90.15,90.21,90.08,90.08,160757.0,90.15,90.21,90.08,90.08,160757.0
2021-02-17 15:45:00,90.09,90.09,89.97,90.03,273296.0,90.09,90.09,89.97,90.03,273296.0
2021-02-17 15:50:00,90.04,90.18,90.03,90.08,350269.0,90.04,90.18,90.03,90.08,350269.0
2021-02-17 15:55:00,90.08,90.08,89.9,89.94,563800.0,90.08,90.08,89.9,89.94,563800.0
2021-02-18 09:30:00,89.04,89.39,88.7,89.34,1015776.0,89.04,89.39,88.7,89.34,1015776.0
2021-02-18 09:35:00,89.37,89.6,88.83,88.88,681634.0,89.37,89.6,88.83,88.88,681634.0
2021-02-18 09:40:00,88.88,88.88,88.46,88.6,758968.0,88.88,88.88,88.46,88.6,758968.0
2021-02-18 09:45:00,88.58,88.76,88.41,88.45,678327.0,88.58,88.76,88.41,88.45,678327.0
2021-02-18 09:50:00,88.46,88.47,88.02,88.04,918070.0,88.46,88.47,88.02,88.04,918070.0
2021-02-18 09:55:00,88.04,88.27,87.9,88.13,1141969.0,88.04,88.27,87.9,88.13,1141969.0
2021-02-18 10:00:00,88.15,88.15,87.73,87.74,801896.0,88.15,88.15,87.73,87.74,801896.0
2021-02-18 10:05:00,87.75,87.88,87.58,87.82,641428.0,87.75,87.88,87.58,87.82,641428.0
2021-02-18 10:10:00,87.84,88.13,87.74,87.91,561321.0,87.84,88.13,87.74,87.91,561321.0
2021-02-18 10:15:00,87.91,88.14,87.78,87.91,621030.0,87.91,88.14,87.78,87.91,621030.0
2021-02-18 10:20:00,87.92,88.06,87.51,87.77,767741.0,87.92,88.06,87.51,87.77,767741.0
2021-02-18 10:25:00,87.77,87.81,87.37,87.48,672170.0,87.77,87.81,87.37,87.48,672170.0
2021-02-18 10:30:00,87.48,87.8,87.31,87.77,571351.0,87.48,87.8,87.31,87.77,571351.0
2021-02-18 10:35:00,87.77,87.99,87.72,87.9,413077.0,87.77,87.99,87.72,87.9,413077.0
2021-02-18 10:40:00,87.89,88.08,87.85,87.95,414299.0,87.89,88.08,87.85,87.95,414299.0
2021-02-18 10:45:00,87.95,88.1,87.85,87.98,418523.0,87.95,88.1,87.85,87.98,418523.0
2021-02-18 10:50:00,87.98,88.12,87.92,88.09,267128.0,87.98,88.12,87.92,88.09,267128.0
2021-02-18 10:55:00,88.09,88.11,87.85,87.93,300151.0,88.09,88.11,87.85,87.93,300151.0
2021-02-18 11:00:00,87.93,88.06,87.82,87.92,317619.0,87.93,88.06,87.82,87.92,317619.0
2021-02-18 11:05:00,87.92,88.04,87.63,87.67,372339.0,87.92,88.04,87.63,87.67,372339.0
2021-02-18 11:10:00,87.68,87.76,87.46,87.72,521840.0,87.68,87.76,87.46,87.72,521840.0
2021-02-18 11:15:00,87.71,88.07,87.7,87.81,696723.0,87.71,88.07,87.7,87.81,696723.0
2021-02-18 11:20:00,87.81,87.89,87.7,87.75,307021.0,87.81,87.89,87.7,87.75,307021.0
2021-02-18 11:25:00,87.75,87.82,87.67,87.73,237664.0,87.75,87.82,87.67,87.73,237664.0
2021-02-18 11:30:00,87.71,87.97,87.66,87.85,285130.0,87.71,87.97,87.66,87.85,285130.0
2021-02-18 11:35:00,87.86,88.05,87.74,87.76,320635.0,87.86,88.05,87.74,87.76,320635.0
2021-02-18 11:40:00,87.77,87.89,87.72,87.85,157650.0,87.77,87.89,87.72,87.85,157650.0
2021-02-18 11:45:00,87.85,87.9,87.75,87.88,136774.0,87.85,87.9,87.75,87.88,136774.0
2021-02-18 11:50:00,87.86,87.9,87.68,87.85,241298.0,87.86,87.9,87.68,87.85,241298.0
2021-02-18 11:55:00,87.86,87.99,87.81,87.99,215417.0,87.86,87.99,87.81,87.99,215417.0
2021-02-18 12:00:00,87.97,87.98,87.75,87.84,280707.0,87.97,87.98,87.75,87.84,280707.0
2021-02-18 12:05:00,87.83,87.85,87.65,87.78,232146.0,87.83,87.85,87.65,87.78,232146.0
2021-02-18 12:10:00,87.8,87.81,87.45,87.59,452441.0,87.8,87.81,87.45,87.59,452441.0
2021-02-18 12:15:00,87.58,87.71,87.49,87.69,300857.0,87.58,87.71,87.49,87.69,300857.0
2021-02-18 12:20:00,87.68,88.05,87.67,87.96,411256.0,87.68,88.05,87.67,87.96,411256.0
2021-02-18 12:25:00,87.96,88.2,87.94,88.18,446463.0,87.96,88.2,87.94,88.18,446463.0
2021-02-18 12:30:00,88.18,88.21,87.96,88.09,237922.0,88.18,88.21,87.96,88.09,237922.0
2021-02-18 12:35:00,88.1,88.15,88.06,88.07,180625.0,88.1,88.15,88.06,88.07,180625.0
2021-02-18 12:40:00,88.07,88.13,88.03,88.08,141175.0,88.07,88.13,88.03,88.08,141175.0
2021-02-18 12:45:00,88.09,88.27,88.06,88.16,259527.0,88.09,88.27,88.06,88.16,259527.0
2021-02-18 12:50:00,88.16,88.16,87.99,88.07,171060.0,88.16,88.16,87.99,88.07,171060.0
2021-02-18 12:55:00,88.09,88.32,88.05,88.25,281457.0,88.09,88.32,88.05,88.25,281457.0
2021-02-18 13:00:00,88.25,88.31,88.13,88.27,163435.0,88.25,88.31,88.13,88.27,163435.0
2021-02-18 13:05:00,88.27,88.34,88.12,88.23,231906.0,88.27,88.34,88.12,88.23,231906.0
2021-02-18 13:10:00,88.23,88.26,88.06,88.19,145601.0,88.23,88.26,88.06,88.19,145601.0
2021-02-18 13:15:00,88.2,88.48,88.19,88.38,199968.0,88.2,88.48,88.19,88.38,199968.0
2021-02-18 13:20:00,88.38,88.6,88.34,88.54,341706.0,88.38,88.6,88.34,88.54,341706.0
2021-02-18 13:25:00,88.56,88.65,88.5,88.51,217433.0,88.56,88.65,88.5,88.51,217433.0
2021-02-18 13:30:00,88.54,88.64,88.47,88.5,175754.0,88.54,88.64,88.47,88.5,175754.0
2021-02-18 13:35:00,88.49,88.49,88.37,88.39,266480.0,88.49,88.49,88.37,88.39,266480.0
2021-02-18 13:40:00,88.39,88.41,88.3,88.39,177921.0,88.39,88.41,88.3,88.39,177921.0
2021-02-18 13:45:00,88.39,88.55,88.39,88.49,165764.0,88.39,88.55,88.39,88.49,165764.0
2021-02-18 13:50:00,88.48,88.7,88.46,88.56,405713.0,88.48,88.7,88.46,88.56,405713.0
2021-02-18 13:55:00,88.55,88.9,88.53,88.8,697111.0,88.55,88.9,88.53,88.8,697111.0
2021-02-18 14:00:00,88.81,89.03,88.76,88.99,450265.0,88.81,89.03,88.76,88.99,450265.0
2021-02-18 14:05:00,89.0,89.04,88.9,88.96,258009.0,89.0,89.04,88.9,88.96,258009.0
2021-02-18 14:10:00,88.96,88.99,88.86,88.93,184542.0,88.96,88.99,88.86,88.93,184542.0
2021-02-18 14:15:00,88.92,88.93,88.76,88.89,188369.0,88.92,88.93,88.76,88.89,188369.0
2021-02-18 14:20:00,88.89,88.95,88.73,88.75,220992.0,88.89,88.95,88.73,88.75,220992.0
2021-02-18 14:25:00,88.76,88.85,88.65,88.73,202387.0,88.76,88.85,88.65,88.73,202387.0
2021-02-18 14:30:00,88.72,88.87,88.71,88.8,136258.0,88.72,88.87,88.71,88.8,136258.0
2021-02-18 14:35:00,88.8,88.8,88.69,88.71,120484.0,88.8,88.8,88.69,88.71,120484.0
2021-02-18 14:40:00,88.71,88.73,88.62,88.67,156013.0,88.71,88.73,88.62,88.67,156013.0
2021-02-18 14:45:00,88.68,88.72,88.65,88.65,88985.0,88.68,88.72,88.65,88.65,88985.0
2021-02-18 14:50:00,88.64,88.66,88.58,88.64,132302.0,88.64,88.66,88.58,88.64,132302.0
2021-02-18 14:55:00,88.63,88.86,88.61,88.8,181545.0,88.63,88.86,88.61,88.8,181545.0
2021-02-18 15:00:00,88.79,88.91,88.75,88.86,196309.0,88.79,88.91,88.75,88.86,196309.0
2021-02-18 15:05:00,88.87,88.98,88.83,88.97,164509.0,88.87,88.98,88.83,88.97,164509.0
2021-02-18 15:10:00,88.97,88.99,88.87,88.88,157851.0,88.97,88.99,88.87,88.88,157851.0
2021-02-18 15:15:00,88.89,88.96,88.78,88.92,257039.0,88.89,88.96,88.78,88.92,257039.0
2021-02-18 15:20:00,88.92,88.96,88.88,88.9,147996.0,88.92,88.96,88.88,88.9,147996.0
2021-02-18 15:25:00,88.91,88.92,88.76,88.78,166617.0,88.91,88.92,88.76,88.78,166617.0
2021-02-18 15:30:00,88.77,88.89,88.76,88.8,188432.0,88.77,88.89,88.76,88.8,188432.0
2021-02-18 15:35:00,88.8,88.92,88.79,88.82,245505.0,88.8,88.92,88.79,88.82,245505.0
2021-02-18 15:40:00,88.82,88.92,88.78,88.88,296537.0,88.82,88.92,88.78,88.88,296537.0
2021-02-18 15:45:00,88.87,88.94,88.63,88.66,308611.0,88.87,88.94,88.63,88.66,308611.0
2021-02-18 15:50:00,88.67,88.75,88.54,88.65,519510.0,88.67,88.75,88.54,88.65,519510.0
2021-02-18 15:55:00,88.66,88.81,88.55,88.64,690323.0,88.66,88.81,88.55,88.64,690323.0
2021-02-19 09:30:00,89.69,89.75,88.69,88.94,1586663.0,89.69,89.75,88.69,88.94,1586663.0
2021-02-19 09:35:00,88.92,89.46,88.85,89.22,980827.0,88.92,89.46,88.85,89.22,980827.0
2021-02-19 09:40:00,89.23,89.55,88.98,89.5,672902.0,89.23,89.55,88.98,89.5,672902.0
2021-02-19 09:45:00,89.51,89.52,89.03,89.09,655185.0,89.51,89.52,89.03,89.09,655185.0
2021-02-19 09:50:00,89.08,89.32,88.98,89.08,553284.0,89.08,89.32,88.98,89.08,553284.0
2021-02-19 09:55:00,89.08,89.09,88.78,88.84,574690.0,89.08,89.09,88.78,88.84,574690.0
2021-02-19 10:00:00,88.85,89.1,88.76,89.0,447963.0,88.85,89.1,88.76,89.0,447963.0
2021-02-19 10:05:00,89.02,89.36,88.92,89.31,476679.0,89.02,89.36,88.92,89.31,476679.0
2021-02-19 10:10:00,89.3,89.48,89.02,89.39,516665.0,89.3,89.48,89.02,89.39,516665.0
2021-02-19 10:15:00,89.39,89.65,89.39,89.54,707946.0,89.39,89.65,89.39,89.54,707946.0
2021-02-19 10:20:00,89.54,89.88,89.49,89.83,603632.0,89.54,89.88,89.49,89.83,603632.0
2021-02-19 10:25:00,89.81,89.91,89.66,89.8,474147.0,89.81,89.91,89.66,89.8,474147.0
2021-02-19 10:30:00,89.79,89.9,89.47,89.55,400278.0,89.79,89.9,89.47,89.55,400278.0
2021-02-19 10:35:00,89.55,89.82,89.54,89.74,252822.0,89.55,89.82,89.54,89.74,252822.0
2021-02-19 10:40:00,89.71,89.83,89.66,89.68,307880.0,89.71,89.83,89.66,89.68,307880.0
2021-02-19 10:45:00,89.69,89.87,89.68,89.8,261819.0,89.69,89.87,89.68,89.8,261819.0
2021-02-19 10:50:00,89.79,89.89,89.62,89.64,192074.0,89.79,89.89,89.62,89.64,192074.0
2021-02-19 10:55:00,89.65,90.0,89.54,89.93,582456.0,89.65,90.0,89.54,89.93,582456.0
2021-02-19 11:00:00,89.96,90.23,89.96,90.03,463350.0,89.96,90.23,89.96,90.03,463350.0
2021-02-19 11:05:00,90.05,90.2,89.97,90.1,198274.0,90.05,90.2,89.97,90.1,198274.0
2021-02-19 11:10:00,90.12,90.12,89.93,89.94,187672.0,90.12,90.12,89.93,89.94,187672.0
2021-02-19 11:15:00,89.94,90.07,89.89,90.02,184265.0,89.94,90.07,89.89,90.02,184265.0
2021-02-19 11:20:00,90.03,90.34,89.99,90.29,336902.0,90.03,90.34,89.99,90.29,336902.0
2021-02-19 11:25:00,90.28,90.42,90.2,90.21,392217.0,90.28,90.42,90.2,90.21,392217.0
2021-02-19 11:30:00,90.21,90.37,90.15,90.18,271180.0,90.21,90.37,90.15,90.18,271180.0
2021-02-19 11:35:00,90.19,90.27,90.15,90.25,172724.0,90.19,90.27,90.15,90.25,172724.0
2021-02-19 11:40:00,90.26,90.28,90.16,90.21,163426.0,90.26,90.28,90.16,90.21,163426.0
2021-02-19 11:45:00,90.21,90.29,89.98,89.98,186771.0,90.21,90.29,89.98,89.98,186771.0
2021-02-19 11:50:00,89.98,90.08,89.86,89.95,261720.0,89.98,90.08,89.86,89.95,261720.0
2021-02-19 11:55:00,89.95,90.04,89.8,89.84,254673.0,89.95,90.04,89.8,89.84,254673.0
2021-02-19 12:00:00,89.83,89.97,89.77,89.8,247375.0,89.83,89.97,89.77,89.8,247375.0
2021-02-19 12:05:00,89.81,89.84,89.6,89.65,251517.0,89.81,89.84,89.6,89.65,251517.0
2021-02-19 12:10:00,89.65,89.78,89.64,89.68,229053.0,89.65,89.78,89.64,89.68,229053.0
2021-02-19 12:15:00,89.68,89.74,89.54,89.56,227989.0,89.68,89.74,89.54,89.56,227989.0
2021-02-19 12:20:00,89.55,89.69,89.28,89.38,383385.0,89.55,89.69,89.28,89.38,383385.0
2021-02-19 12:25:00,89.38,89.45,89.22,89.28,257765.0,89.38,89.45,89.22,89.28,257765.0
2021-02-19 12:30:00,89.27,89.51,89.19,89.22,329902.0,89.27,89.51,89.19,89.22,329902.0
2021-02-19 12:35:00,89.22,89.36,89.16,89.25,227424.0,89.22,89.36,89.16,89.25,227424.0
2021-02-19 12:40:00,89.23,89.45,89.1,89.45,280772.0,89.23,89.45,89.1,89.45,280772.0
2021-02-19 12:45:00,89.42,89.5,89.3,89.33,224471.0,89.42,89.5,89.3,89.33,224471.0
2021-02-19 12:50:00,89.33,89.34,89.03,89.09,311760.0,89.33,89.34,89.03,89.09,311760.0
2021-02-19 12:55:00,89.11,89.37,89.01,89.31,276302.0,89.11,89.37,89.01,89.31,276302.0
2021-02-19 13:00:00,89.31,89.39,89.22,89.33,148663.0,89.31,89.39,89.22,89.33,148663.0
2021-02-19 13:05:00,89.35,89.38,89.08,89.09,162764.0,89.35,89.38,89.08,89.09,162764.0
2021-02-19 13:10:00,89.07,89.4,89.02,89.33,247691.0,89.07,89.4,89.02,89.33,247691.0
2021-02-19 13:15:00,89.32,89.49,89.27,89.32,163848.0,89.32,89.49,89.27,89.32,163848.0
2021-02-19 13:20:00,89.32,89.62,89.3,89.57,210340.0,89.32,89.62,89.3,89.57,210340.0
2021-02-19 13:25:00,89.57,89.62,89.48,89.53,188113.0,89.57,89.62,89.48,89.53,188113.0
2021-02-19 13:30:00,89.53,89.61,89.38,89.47,195984.0,89.53,89.61,89.38,89.47,195984.0
2021-02-19 13:35:00,89.47,89.7,89.43,89.63,219749.0,89.47,89.7,89.43,89.63,219749.0
2021-02-19 13:40:00,89.62,89.73,89.6,89.68,136495.0,89.62,89.73,89.6,89.68,136495.0
2021-02-19 13:45:00,89.67,89.73,89.56,89.59,232041.0,89.67,89.73,89.56,89.59,232041.0
2021-02-19 13:50:00,89.6,89.69,89.49,89.67,209094.0,89.6,89.69,89.49,89.67,209094.0
2021-02-19 13:55:00,89.66,89.79,89.63,89.71,177713.0,89.66,89.79,89.63,89.71,177713.0
2021-02-19 14:00:00,89.72,89.88,89.72,89.8,171798.0,89.72,89.88,89.72,89.8,171798.0
2021-02-19 14:05:00,89.81,89.92,89.79,89.87,164168.0,89.81,89.92,89.79,89.87,164168.0
2021-02-19 14:10:00,89.86,89.94,89.77,89.82,139849.0,89.86,89.94,89.77,89.82,139849.0
2021-02-19 14:15:00,89.82,89.95,89.78,89.88,153082.0,89.82,89.95,89.78,89.88,153082.0
2021-02-19 14:20:00,89.89,89.9,89.65,89.69,210359.0,89.89,89.9,89.65,89.69,210359.0
2021-02-19 14:25:00,89.69,89.73,89.56,89.65,234503.0,89.69,89.73,89.56,89.65,234503.0
2021-02-19 14:30:00,89.65,89.76,89.64,89.69,242050.0,89.65,89.76,89.64,89.69,242050.0
2021-02-19 14:35:00,89.69,89.72,89.61,89.66,89884.0,89.69,89.72,89.61,89.66,89884.0
2021-02-19 14:40:00,89.66,89.71,89.58,89.67,116618.0,89.66,89.71,89.58,89.67,116618.0
2021-02-19 14:45:00,89.66,89.8,89.6,89.72,169918.0,89.66,89.8,89.6,89.72,169918.0
2021-02-19 14:50:00,89.74,89.76,89.57,89.72,168334.0,89.74,89.76,89.57,89.72,168334.0
2021-02-19 14:55:00,89.73,89.95,89.73,89.93,239193.0,89.73,89.95,89.73,89.93,239193.0
2021-02-19 15:00:00,89.93,90.01,89.89,89.95,315401.0,89.93,90.01,89.89,89.95,315401.0
2021-02-19 15:05:00,89.94,89.97,89.85,89.86,171115.0,89.94,89.97,89.85,89.86,171115.0
2021-02-19 15:10:00,89.87,90.03,89.82,89.86,266761.0,89.87,90.03,89.82,89.86,266761.0
2021-02-19 15:15:00,89.86,89.93,89.79,89.89,181606.0,89.86,89.93,89.79,89.89,181606.0
2021-02-19 15:20:00,89.9,89.93,89.8,89.83,151195.0,89.9,89.93,89.8,89.83,151195.0
2021-02-19 15:25:00,89.83,89.83,89.61,89.68,249852.0,89.83,89.83,89.61,89.68,249852.0
2021-02-19 15:30:00,89.68,89.8,89.67,89.73,184829.0,89.68,89.8,89.67,89.73,184829.0
2021-02-19 15:35:00,89.73,89.85,89.71,89.8,224664.0,89.73,89.85,89.71,89.8,224664.0
2021-02-19 15:40:00,89.8,89.82,89.62,89.63,211000.0,89.8,89.82,89.62,89.63,211000.0
2021-02-19 15:45:00,89.63,89.73,89.59,89.63,242599.0,89.63,89.73,89.59,89.63,242599.0
2021-02-19 15:50:00,89.64,89.64,89.42,89.47,479640.0,89.64,89.64,89.42,89.47,479640.0
2021-02-19 15:55:00,89.48,89.61,89.36,89.58,759086.0,89.48,89.61,89.36,89.58,759086.0
2021-02-22 09:30:00,88.21,88.21,87.62,87.7,1509023.0,88.21,88.21,87.62,87.7,1509023.0
2021-02-22 09:35:00,87.68,88.12,87.56,87.81,861048.0,87.68,88.12,87.56,87.81,861048.0
2021-02-22 09:40:00,87.8,87.81,87.49,87.69,841198.0,87.8,87.81,87.49,87.69,841198.0
2021-02-22 09:45:00,87.72,88.16,87.61,88.08,830904.0,87.72,88.16,87.61,88.08,830904.0
2021-02-22 09:50:00,88.08,88.18,87.72,87.82,641522.0,88.08,88.18,87.72,87.82,641522.0
2021-02-22 09:55:00,87.84,88.0,87.67,87.92,572709.0,87.84,88.0,87.67,87.92,572709.0
2021-02-22 10:00:00,87.9,88.07,87.76,87.9,522562.0,87.9,88.07,87.76,87.9,522562.0
2021-02-22 10:05:00,87.91,88.09,87.74,87.85,336591.0,87.91,88.09,87.74,87.85,336591.0
2021-02-22 10:10:00,87.86,88.3,87.82,88.17,484456.0,87.86,88.3,87.82,88.17,484456.0
2021-02-22 10:15:00,88.18,88.18,87.7,87.8,599858.0,88.18,88.18,87.7,87.8,599858.0
2021-02-22 10:20:00,87.8,87.91,87.54,87.7,729646.0,87.8,87.91,87.54,87.7,729646.0
2021-02-22 10:25:00,87.69,87.95,87.59,87.94,433259.0,87.69,87.95,87.59,87.94,433259.0
2021-02-22 10:30:00,87.92,88.02,87.6,87.74,488708.0,87.92,88.02,87.6,87.74,488708.0
2021-02-22 10:35:00,87.74,87.83,87.63,87.77,373690.0,87.74,87.83,87.63,87.77,373690.0
2021-02-22 10:40:00,87.77,88.09,87.7,88.09,433187.0,87.77,88.09,87.7,88.09,433187.0
2021-02-22 10:45:00,88.08,88.1,87.94,88.0,313805.0,88.08,88.1,87.94,88.0,313805.0
2021-02-22 10:50:00,88.0,88.0,87.31,87.36,704719.0,88.0,88.0,87.31,87.36,704719.0
2021-02-22 10:55:00,87.35,87.42,87.09,87.18,654688.0,87.35,87.42,87.09,87.18,654688.0
2021-02-22 11:00:00,87.15,87.28,87.0,87.1,556844.0,87.15,87.28,87.0,87.1,556844.0
2021-02-22 11:05:00,87.1,87.25,86.84,86.98,572766.0,87.1,87.25,86.84,86.98,572766.0
2021-02-22 11:10:00,86.99,87.11,86.89,87.07,388182.0,86.99,87.11,86.89,87.07,388182.0
2021-02-22 11:15:00,87.06,87.15,86.89,87.15,411606.0,87.06,87.15,86.89,87.15,411606.0
2021-02-22 11:20:00,87.15,87.25,87.07,87.22,265292.0,87.15,87.25,87.07,87.22,265292.0
2021-02-22 11:25:00,87.22,87.24,86.99,87.08,318078.0,87.22,87.24,86.99,87.08,318078.0
2021-02-22 11:30:00,87.07,87.09,86.91,87.03,270095.0,87.07,87.09,86.91,87.03,270095.0
2021-02-22 11:35:00,87.04,87.36,87.04,87.28,307213.0,87.04,87.36,87.04,87.28,307213.0
2021-02-22 11:40:00,87.29,87.46,87.26,87.34,282530.0,87.29,87.46,87.26,87.34,282530.0
2021-02-22 11:45:00,87.33,87.44,87.27,87.35,214369.0,87.33,87.44,87.27,87.35,214369.0
2021-02-22 11:50:00,87.34,87.51,87.22,87.29,275495.0,87.34,87.51,87.22,87.29,275495.0
2021-02-22 11:55:00,87.3,87.42,87.23,87.36,196783.0,87.3,87.42,87.23,87.36,196783.0
2021-02-22 12:00:00,87.37,87.42,87.26,87.39,176537.0,87.37,87.42,87.26,87.39,176537.0
2021-02-22 12:05:00,87.39,87.42,87.13,87.15,184222.0,87.39,87.42,87.13,87.15,184222.0
2021-02-22 12:10:00,87.15,87.16,86.92,87.02,327069.0,87.15,87.16,86.92,87.02,327069.0
2021-02-22 12:15:00,87.02,87.09,86.9,86.94,232936.0,87.02,87.09,86.9,86.94,232936.0
2021-02-22 12:20:00,86.94,86.97,86.73,86.76,378514.0,86.94,86.97,86.73,86.76,378514.0
2021-02-22 12:25:00,86.76,86.85,86.7,86.77,278809.0,86.76,86.85,86.7,86.77,278809.0
2021-02-22 12:30:00,86.78,86.85,86.66,86.81,263147.0,86.78,86.85,86.66,86.81,263147.0
2021-02-22 12:35:00,86.81,86.88,86.72,86.76,263098.0,86.81,86.88,86.72,86.76,263098.0
2021-02-22 12:40:00,86.76,86.86,86.68,86.76,304096.0,86.76,86.86,86.68,86.76,304096.0
2021-02-22 12:45:00,86.75,86.82,86.69,86.7,197426.0,86.75,86.82,86.69,86.7,197426.0
2021-02-22 12:50:00,86.7,86.98,86.66,86.88,344442.0,86.7,86.98,86.66,86.88,344442.0
2021-02-22 12:55:00,86.88,86.92,86.82,86.9,176948.0,86.88,86.92,86.82,86.9,176948.0
2021-02-22 13:00:00,86.9,86.95,86.75,86.83,216212.0,86.9,86.95,86.75,86.83,216212.0
2021-02-22 13:05:00,86.83,86.85,86.77,86.83,135540.0,86.83,86.85,86.77,86.83,135540.0
2021-02-22 13:10:00,86.83,86.86,86.74,86.76,139919.0,86.83,86.86,86.74,86.76,139919.0
2021-02-22 13:15:00,86.76,86.83,86.68,86.69,207537.0,86.76,86.83,86.68,86.69,207537.0
2021-02-22 13:20:00,86.7,86.74,86.65,86.66,302156.0,86.7,86.74,86.65,86.66,302156.0
2021-02-22 13:25:00,86.66,86.67,86.56,86.63,396363.0,86.66,86.67,86.56,86.63,396363.0
2021-02-22 13:30:00,86.62,86.78,86.61,86.76,222220.0,86.62,86.78,86.61,86.76,222220.0
2021-02-22 13:35:00,86.77,86.88,86.76,86.84,258646.0,86.77,86.88,86.76,86.84,258646.0
2021-02-22 13:40:00,86.84,86.88,86.76,86.88,211258.0,86.84,86.88,86.76,86.88,211258.0
2021-02-22 13:45:00,86.88,86.88,86.78,86.81,123922.0,86.88,86.88,86.78,86.81,123922.0
2021-02-22 13:50:00,86.81,86.85,86.72,86.75,140286.0,86.81,86.85,86.72,86.75,140286.0
2021-02-22 13:55:00,86.76,86.89,86.73,86.73,190381.0,86.76,86.89,86.73,86.73,190381.0
2021-02-22 14:00:00,86.75,86.77,86.64,86.66,198085.0,86.75,86.77,86.64,86.66,198085.0
2021-02-22 14:05:00,86.66,86.74,86.59,86.6,197054.0,86.66,86.74,86.59,86.6,197054.0
2021-02-22 14:10:00,86.6,86.65,86.48,86.64,320322.0,86.6,86.65,86.48,86.64,320322.0
2021-02-22 14:15:00,86.63,86.7,86.6,86.62,217801.0,86.63,86.7,86.6,86.62,217801.0
2021-02-22 14:20:00,86.62,86.68,86.6,86.66,245858.0,86.62,86.68,86.6,86.66,245858.0
2021-02-22 14:25:00,86.65,86.72,86.61,86.61,174693.0,86.65,86.72,86.61,86.61,174693.0
2021-02-22 14:30:00,86.62,86.66,86.54,86.57,212895.0,86.62,86.66,86.54,86.57,212895.0
2021-02-22 14:35:00,86.57,86.6,86.48,86.51,258462.0,86.57,86.6,86.48,86.51,258462.0
2021-02-22 14:40:00,86.51,86.51,86.39,86.42,289705.0,86.51,86.51,86.39,86.42,289705.0
2021-02-22 14:45:00,86.42,86.47,86.38,86.4,191329.0,86.42,86.47,86.38,86.4,191329.0
2021-02-22 14:50:00,86.4,86.44,86.26,86.3,284132.0,86.4,86.44,86.26,86.3,284132.0
2021-02-22 14:55:00,86.3,86.41,86.24,86.31,242355.0,86.3,86.41,86.24,86.31,242355.0
2021-02-22 15:00:00,86.3,86.32,86.13,86.17,448431.0,86.3,86.32,86.13,86.17,448431.0
2021-02-22 15:05:00,86.17,86.2,86.05,86.08,313095.0,86.17,86.2,86.05,86.08,313095.0
2021-02-22 15:10:00,86.08,86.12,85.83,85.91,559246.0,86.08,86.12,85.83,85.91,559246.0
2021-02-22 15:15:00,85.92,86.06,85.75,85.84,518841.0,85.92,86.06,85.75,85.84,518841.0
2021-02-22 15:20:00,85.83,85.86,85.63,85.67,489550.0,85.83,85.86,85.63,85.67,489550.0
2021-02-22 15:25:00,85.68,85.73,85.41,85.42,538524.0,85.68,85.73,85.41,85.42,538524.0
2021-02-22 15:30:00,85.42,85.59,85.32,85.32,539459.0,85.42,85.59,85.32,85.32,539459.0
2021-02-22 15:35:00,85.33,85.62,85.21,85.44,758701.0,85.33,85.62,85.21,85.44,758701.0
2021-02-22 15:40:00,85.44,85.51,85.25,85.45,540984.0,85.44,85.51,85.25,85.45,540984.0
2021-02-22 15:45:00,85.45,85.55,85.31,85.34,471276.0,85.45,85.55,85.31,85.34,471276.0
2021-02-22 15:50:00,85.35,85.53,85.27,85.32,781583.0,85.35,85.53,85.27,85.32,781583.0
2021-02-22 15:55:00,85.33,85.5,85.29,85.39,1171805.0,85.33,85.5,85.29,85.39,1171805.0
2021-02-23 09:30:00,83.55,83.55,81.93,81.95,2372041.0,83.55,83.55,81.93,81.95,2372041.0
2021-02-23 09:35:00,81.92,82.04,80.95,81.01,1673895.0,81.92,82.04,80.95,81.01,1673895.0
2021-02-23 09:40:00,81.01,81.24,80.03,80.38,1759958.0,81.01,81.24,80.03,80.38,1759958.0
2021-02-23 09:45:00,80.37,80.51,79.46,79.53,1425339.0,80.37,80.51,79.46,79.53,1425339.0
2021-02-23 09:50:00,79.52,81.24,79.4,81.18,1205761.0,79.52,81.24,79.4,81.18,1205761.0
2021-02-23 09:55:00,81.19,82.19,81.11,82.1,1225348.0,81.19,82.19,81.11,82.1,1225348.0
2021-02-23 10:00:00,82.11,82.6,81.73,82.59,818962.0,82.11,82.6,81.73,82.59,818962.0
2021-02-23 10:05:00,82.61,82.65,81.87,82.42,763388.0,82.61,82.65,81.87,82.42,763388.0
2021-02-23 10:10:00,82.43,82.68,82.17,82.2,844486.0,82.43,82.68,82.17,82.2,844486.0
2021-02-23 10:15:00,82.17,82.64,81.96,82.6,823474.0,82.17,82.64,81.96,82.6,823474.0
2021-02-23 10:20:00,82.61,83.11,82.3,83.06,1137013.0,82.61,83.11,82.3,83.06,1137013.0
2021-02-23 10:25:00,83.06,83.07,82.82,82.97,620286.0,83.06,83.07,82.82,82.97,620286.0
2021-02-23 10:30:00,82.96,82.97,82.52,82.66,645090.0,82.96,82.97,82.52,82.66,645090.0
2021-02-23 10:35:00,82.63,83.0,82.42,82.96,724520.0,82.63,83.0,82.42,82.96,724520.0
2021-02-23 10:40:00,82.95,83.52,82.89,83.43,855288.0,82.95,83.52,82.89,83.43,855288.0
2021-02-23 10:45:00,83.42,84.0,83.35,83.91,800782.0,83.42,84.0,83.35,83.91,800782.0
2021-02-23 10:50:00,83.92,84.06,83.62,83.99,856871.0,83.92,84.06,83.62,83.99,856871.0
2021-02-23 10:55:00,83.99,84.0,83.42,83.58,741895.0,83.99,84.0,83.42,83.58,741895.0
2021-02-23 11:00:00,83.58,84.1,83.5,84.06,613569.0,83.58,84.1,83.5,84.06,613569.0
2021-02-23 11:05:00,84.06,84.08,83.62,83.81,552645.0,84.06,84.08,83.62,83.81,552645.0
2021-02-23 11:10:00,83.81,83.95,83.65,83.79,439001.0,83.81,83.95,83.65,83.79,439001.0
2021-02-23 11:15:00,83.82,84.04,83.23,83.26,564692.0,83.82,84.04,83.23,83.26,564692.0
2021-02-23 11:20:00,83.27,83.34,83.03,83.16,434562.0,83.27,83.34,83.03,83.16,434562.0
2021-02-23 11:25:00,83.16,83.27,82.99,83.21,491979.0,83.16,83.27,82.99,83.21,491979.0
2021-02-23 11:30:00,83.21,83.51,82.94,83.51,499205.0,83.21,83.51,82.94,83.51,499205.0
2021-02-23 11:35:00,83.51,83.54,83.05,83.09,333841.0,83.51,83.54,83.05,83.09,333841.0
2021-02-23 11:40:00,83.09,83.15,82.67,82.67,410624.0,83.09,83.15,82.67,82.67,410624.0
2021-02-23 11:45:00,82.67,82.82,82.57,82.64,344843.0,82.67,82.82,82.57,82.64,344843.0
2021-02-23 11:50:00,82.63,82.99,82.58,82.93,472818.0,82.63,82.99,82.58,82.93,472818.0
2021-02-23 11:55:00,82.92,82.92,82.62,82.75,317411.0,82.92,82.92,82.62,82.75,317411.0
2021-02-23 12:00:00,82.74,82.74,82.45,82.5,356086.0,82.74,82.74,82.45,82.5,356086.0
2021-02-23 12:05:00,82.52,82.66,82.36,82.45,384374.0,82.52,82.66,82.36,82.45,384374.0
2021-02-23 12:10:00,82.44,82.51,82.25,82.4,368608.0,82.44,82.51,82.25,82.4,368608.0
2021-02-23 12:15:00,82.37,82.9,82.22,82.89,470296.0,82.37,82.9,82.22,82.89,470296.0
2021-02-23 12:20:00,82.9,83.05,82.77,83.02,320520.0,82.9,83.05,82.77,83.02,320520.0
2021-02-23 12:25:00,83.01,83.15,82.98,83.07,277125.0,83.01,83.15,82.98,83.07,277125.0
2021-02-23 12:30:00,83.05,83.22,82.94,82.96,356616.0,83.05,83.22,82.94,82.96,356616.0
2021-02-23 12:35:00,82.95,82.95,82.25,82.26,464803.0,82.95,82.95,82.25,82.26,464803.0
2021-02-23 12:40:00,82.25,82.33,82.09,82.2,460685.0,82.25,82.33,82.09,82.2,460685.0
2021-02-23 12:45:00,82.2,82.38,82.12,82.3,341810.0,82.2,82.38,82.12,82.3,341810.0
2021-02-23 12:50:00,82.3,82.82,82.24,82.76,503427.0,82.3,82.82,82.24,82.76,503427.0
2021-02-23 12:55:00,82.77,82.79,82.16,82.23,458483.0,82.77,82.79,82.16,82.23,458483.0
2021-02-23 13:00:00,82.23,82.7,82.06,82.47,429935.0,82.23,82.7,82.06,82.47,429935.0
2021-02-23 13:05:00,82.49,82.61,82.42,82.53,258858.0,82.49,82.61,82.42,82.53,258858.0
2021-02-23 13:10:00,82.54,82.91,82.44,82.91,280035.0,82.54,82.91,82.44,82.91,280035.0
2021-02-23 13:15:00,82.92,83.15,82.89,82.99,378596.0,82.92,83.15,82.89,82.99,378596.0
2021-02-23 13:20:00,82.99,83.26,82.88,83.23,352480.0,82.99,83.26,82.88,83.23,352480.0
2021-02-23 13:25:00,83.24,83.36,83.2,83.32,363298.0,83.24,83.36,83.2,83.32,363298.0
2021-02-23 13:30:00,83.33,83.49,83.26,83.47,248449.0,83.33,83.49,83.26,83.47,248449.0
2021-02-23 13:35:00,83.48,83.52,83.25,83.36,215997.0,83.48,83.52,83.25,83.36,215997.0
2021-02-23 13:40:00,83.37,83.43,83.18,83.21,305548.0,83.37,83.43,83.18,83.21,305548.0
2021-02-23 13:45:00,83.22,83.31,83.08,83.17,219127.0,83.22,83.31,83.08,83.17,219127.0
2021-02-23 13:50:00,83.17,83.31,83.05,83.15,212969.0,83.17,83.31,83.05,83.15,212969.0
2021-02-23 13:55:00,83.14,83.62,83.1,83.49,351794.0,83.14,83.62,83.1,83.49,351794.0
2021-02-23 14:00:00,83.47,83.59,83.36,83.47,187306.0,83.47,83.59,83.36,83.47,187306.0
2021-02-23 14:05:00,83.48,83.72,83.42,83.57,293114.0,83.48,83.72,83.42,83.57,293114.0
2021-02-23 14:10:00,83.57,83.64,83.46,83.53,206829.0,83.57,83.64,83.46,83.53,206829.0
2021-02-23 14:15:00,83.52,83.64,83.38,83.47,204892.0,83.52,83.64,83.38,83.47,204892.0
2021-02-23 14:20:00,83.46,83.6,83.36,83.54,259707.0,83.46,83.6,83.36,83.54,259707.0
2021-02-23 14:25:00,83.53,83.71,83.47,83.64,312411.0,83.53,83.71,83.47,83.64,312411.0
2021-02-23 14:30:00,83.64,83.74,83.24,83.24,347389.0,83.64,83.74,83.24,83.24,347389.0
2021-02-23 14:35:00,83.24,83.37,83.16,83.23,281874.0,83.24,83.37,83.16,83.23,281874.0
2021-02-23 14:40:00,83.21,83.51,83.2,83.38,253974.0,83.21,83.51,83.2,83.38,253974.0
2021-02-23 14:45:00,83.38,83.59,83.37,83.52,255895.0,83.38,83.59,83.37,83.52,255895.0
2021-02-23 14:50:00,83.49,83.82,83.48,83.73,352526.0,83.49,83.82,83.48,83.73,352526.0
2021-02-23 14:55:00,83.72,83.97,83.67,83.92,308608.0,83.72,83.97,83.67,83.92,308608.0
2021-02-23 15:00:00,83.92,84.05,83.81,84.02,371121.0,83.92,84.05,83.81,84.02,371121.0
2021-02-23 15:05:00,84.02,84.3,84.0,84.25,415643.0,84.02,84.3,84.0,84.25,415643.0
2021-02-23 15:10:00,84.25,84.61,84.16,84.6,718835.0,84.25,84.61,84.16,84.6,718835.0
2021-02-23 15:15:00,84.59,84.67,84.48,84.58,331714.0,84.59,84.67,84.48,84.58,331714.0
2021-02-23 15:20:00,84.58,84.74,84.53,84.73,316162.0,84.58,84.74,84.53,84.73,316162.0
2021-02-23 15:25:00,84.73,85.08,84.69,85.0,481286.0,84.73,85.08,84.69,85.0,481286.0
2021-02-23 15:30:00,85.0,85.11,84.78,84.89,474883.0,85.0,85.11,84.78,84.89,474883.0
2021-02-23 15:35:00,84.89,85.06,84.85,84.93,380512.0,84.89,85.06,84.85,84.93,380512.0
2021-02-23 15:40:00,84.94,85.04,84.73,84.82,415077.0,84.94,85.04,84.73,84.82,415077.0
2021-02-23 15:45:00,84.81,85.05,84.78,84.94,403384.0,84.81,85.05,84.78,84.94,403384.0
2021-02-23 15:50:00,84.94,84.98,84.52,84.88,567790.0,84.94,84.98,84.52,84.88,567790.0
2021-02-23 15:55:00,84.87,84.92,84.7,84.74,814724.0,84.87,84.92,84.7,84.74,814724.0
2021-02-24 09:30:00,84.41,85.0,83.64,83.8,1433362.0,84.41,85.0,83.64,83.8,1433362.0
2021-02-24 09:35:00,83.78,84.1,83.44,83.9,959908.0,83.78,84.1,83.44,83.9,959908.0
2021-02-24 09:40:00,83.92,83.93,83.45,83.56,887799.0,83.92,83.93,83.45,83.56,887799.0
2021-02-24 09:45:00,83.57,84.39,83.47,84.16,684862.0,83.57,84.39,83.47,84.16,684862.0
2021-02-24 09:50:00,84.16,84.51,83.89,83.94,688564.0,84.16,84.51,83.89,83.94,688564.0
2021-02-24 09:55:00,83.96,84.09,83.61,83.69,586270.0,83.96,84.09,83.61,83.69,586270.0
2021-02-24 10:00:00,83.7,83.83,83.09,83.15,670166.0,83.7,83.83,83.09,83.15,670166.0
2021-02-24 10:05:00,83.18,83.28,82.97,83.14,791291.0,83.18,83.28,82.97,83.14,791291.0
2021-02-24 10:10:00,83.12,83.24,82.81,83.07,749771.0,83.12,83.24,82.81,83.07,749771.0
2021-02-24 10:15:00,83.08,83.33,82.9,82.95,800111.0,83.08,83.33,82.9,82.95,800111.0
2021-02-24 10:20:00,82.95,83.38,82.81,83.31,745509.0,82.95,83.38,82.81,83.31,745509.0
2021-02-24 10:25:00,83.3,83.32,83.03,83.2,569746.0,83.3,83.32,83.03,83.2,569746.0
2021-02-24 10:30:00,83.2,83.48,83.01,83.39,595004.0,83.2,83.48,83.01,83.39,595004.0
2021-02-24 10:35:00,83.39,83.54,83.16,83.39,491540.0,83.39,83.54,83.16,83.39,491540.0
2021-02-24 10:40:00,83.39,83.52,83.21,83.47,413038.0,83.39,83.52,83.21,83.47,413038.0
2021-02-24 10:45:00,83.46,83.55,83.32,83.49,378425.0,83.46,83.55,83.32,83.49,378425.0
2021-02-24 10:50:00,83.48,83.82,83.38,83.82,386497.0,83.48,83.82,83.38,83.82,386497.0
2021-02-24 10:55:00,83.81,84.32,83.8,84.18,656591.0,83.81,84.32,83.8,84.18,656591.0
2021-02-24 11:00:00,84.17,84.26,84.04,84.11,389671.0,84.17,84.26,84.04,84.11,389671.0
2021-02-24 11:05:00,84.11,84.33,83.99,84.27,370305.0,84.11,84.33,83.99,84.27,370305.0
2021-02-24 11:10:00,84.27,84.51,84.18,84.42,339583.0,84.27,84.51,84.18,84.42,339583.0
2021-02-24 11:15:00,84.43,84.65,84.41,84.52,390071.0,84.43,84.65,84.41,84.52,390071.0
2021-02-24 11:20:00,84.52,84.65,84.4,84.61,314139.0,84.52,84.65,84.4,84.61,314139.0
2021-02-24 11:25:00,84.6,84.72,84.55,84.63,286682.0,84.6,84.72,84.55,84.63,286682.0
2021-02-24 11:30:00,84.63,84.77,84.54,84.76,351094.0,84.63,84.77,84.54,84.76,351094.0
2021-02-24 11:35:00,84.76,84.76,84.43,84.46,352497.0,84.76,84.76,84.43,84.46,352497.0
2021-02-24 11:40:00,84.48,84.48,84.11,84.17,406630.0,84.48,84.48,84.11,84.17,406630.0
2021-02-24 11:45:00,84.18,84.67,84.18,84.67,406494.0,84.18,84.67,84.18,84.67,406494.0
2021-02-24 11:50:00,84.66,84.86,84.63,84.71,374237.0,84.66,84.86,84.63,84.71,374237.0
2021-02-24 11:55:00,84.71,84.81,84.54,84.67,286641.0,84.71,84.81,84.54,84.67,286641.0
2021-02-24 12:00:00,84.68,85.03,84.67,85.0,470172.0,84.68,85.03,84.67,85.0,470172.0
2021-02-24 12:05:00,85.0,85.0,84.82,84.94,289904.0,85.0,85.0,84.82,84.94,289904.0
2021-02-24 12:10:00,84.94,85.07,84.85,85.05,221931.0,84.94,85.07,84.85,85.05,221931.0
2021-02-24 12:15:00,85.06,85.32,84.99,85.28,390221.0,85.06,85.32,84.99,85.28,390221.0
2021-02-24 12:20:00,85.27,85.39,85.18,85.38,395326.0,85.27,85.39,85.18,85.38,395326.0
2021-02-24 12:25:00,85.37,85.53,85.34,85.49,518621.0,85.37,85.53,85.34,85.49,518621.0
2021-02-24 12:30:00,85.5,85.89,85.48,85.81,785744.0,85.5,85.89,85.48,85.81,785744.0
2021-02-24 12:35:00,85.81,86.02,85.78,85.99,735083.0,85.81,86.02,85.78,85.99,735083.0
2021-02-24 12:40:00,85.98,86.01,85.8,85.84,689344.0,85.98,86.01,85.8,85.84,689344.0
2021-02-24 12:45:00,85.82,85.98,85.8,85.92,427806.0,85.82,85.98,85.8,85.92,427806.0
2021-02-24 12:50:00,85.92,86.15,85.69,85.79,568203.0,85.92,86.15,85.69,85.79,568203.0
2021-02-24 12:55:00,85.79,85.85,85.66,85.7,413326.0,85.79,85.85,85.66,85.7,413326.0
2021-02-24 13:00:00,85.71,85.73,85.46,85.48,316199.0,85.71,85.73,85.46,85.48,316199.0
2021-02-24 13:05:00,85.49,85.81,85.45,85.77,400338.0,85.49,85.81,85.45,85.77,400338.0
2021-02-24 13:10:00,85.76,86.15,85.76,86.14,371086.0,85.76,86.15,85.76,86.14,371086.0
2021-02-24 13:15:00,86.14,86.27,86.03,86.22,424269.0,86.14,86.27,86.03,86.22,424269.0
2021-02-24 13:20:00,86.22,86.23,86.04,86.14,261059.0,86.22,86.23,86.04,86.14,261059.0
2021-02-24 13:25:00,86.14,86.22,86.06,86.08,202411.0,86.14,86.22,86.06,86.08,202411.0
2021-02-24 13:30:00,86.07,86.4,86.06,86.22,406436.0,86.07,86.4,86.06,86.22,406436.0
2021-02-24 13:35:00,86.22,86.34,86.19,86.27,176427.0,86.22,86.34,86.19,86.27,176427.0
2021-02-24 13:40:00,86.27,86.38,86.11,86.38,330166.0,86.27,86.38,86.11,86.38,330166.0
2021-02-24 13:45:00,86.38,86.38,86.16,86.22,225185.0,86.38,86.38,86.16,86.22,225185.0
2021-02-24 13:50:00,86.22,86.33,86.06,86.09,358977.0,86.22,86.33,86.06,86.09,358977.0
2021-02-24 13:55:00,86.09,86.31,86.08,86.31,252051.0,86.09,86.31,86.08,86.31,252051.0
2021-02-24 14:00:00,86.31,86.45,86.21,86.4,323705.0,86.31,86.45,86.21,86.4,323705.0
2021-02-24 14:05:00,86.4,86.43,86.01,86.1,383211.0,86.4,86.43,86.01,86.1,383211.0
2021-02-24 14:10:00,86.11,86.2,85.88,85.94,293641.0,86.11,86.2,85.88,85.94,293641.0
2021-02-24 14:15:00,85.95,86.23,85.93,86.19,253738.0,85.95,86.23,85.93,86.19,253738.0
2021-02-24 14:20:00,86.2,86.35,86.15,86.3,246554.0,86.2,86.35,86.15,86.3,246554.0
2021-02-24 14:25:00,86.3,86.35,86.15,86.17,171029.0,86.3,86.35,86.15,86.17,171029.0
2021-02-24 14:30:00,86.16,86.32,86.07,86.24,215326.0,86.16,86.32,86.07,86.24,215326.0
2021-02-24 14:35:00,86.23,86.33,86.18,86.32,215161.0,86.23,86.33,86.18,86.32,215161.0
2021-02-24 14:40:00,86.32,86.46,86.29,86.36,270850.0,86.32,86.46,86.29,86.36,270850.0
2021-02-24 14:45:00,86.37,86.37,86.12,86.16,273202.0,86.37,86.37,86.12,86.16,273202.0
2021-02-24 14:50:00,86.15,86.23,86.04,86.09,349416.0,86.15,86.23,86.04,86.09,349416.0
2021-02-24 14:55:00,86.1,86.16,86.01,86.06,220715.0,86.1,86.16,86.01,86.06,220715.0
2021-02-24 15:00:00,86.07,86.22,86.02,86.09,247277.0,86.07,86.22,86.02,86.09,247277.0
2021-02-24 15:05:00,86.09,86.15,85.98,86.0,306741.0,86.09,86.15,85.98,86.0,306741.0
2021-02-24 15:10:00,86.0,86.08,85.94,86.07,206516.0,86.0,86.08,85.94,86.07,206516.0
2021-02-24 15:15:00,86.08,86.13,86.01,86.03,193458.0,86.08,86.13,86.01,86.03,193458.0
2021-02-24 15:20:00,86.02,86.17,85.97,86.09,272295.0,86.02,86.17,85.97,86.09,272295.0
2021-02-24 15:25:00,86.09,86.29,86.05,86.25,361514.0,86.09,86.29,86.05,86.25,361514.0
2021-02-24 15:30:00,86.26,86.42,86.24,86.39,538753.0,86.26,86.42,86.24,86.39,538753.0
2021-02-24 15:35:00,86.39,86.62,86.34,86.57,469376.0,86.39,86.62,86.34,86.57,469376.0
2021-02-24 15:40:00,86.58,86.64,86.45,86.48,364361.0,86.58,86.64,86.45,86.48,364361.0
2021-02-24 15:45:00,86.48,86.66,86.47,86.62,366400.0,86.48,86.66,86.47,86.62,366400.0
2021-02-24 15:50:00,86.63,86.93,86.61,86.93,654566.0,86.63,86.93,86.61,86.93,654566.0
2021-02-24 15:55:00,86.93,87.09,86.9,86.94,1197090.0,86.93,87.09,86.9,86.94,1197090.0
2021-02-25 09:30:00,86.31,86.94,85.75,86.64,1193983.0,86.31,86.94,85.75,86.64,1193983.0
2021-02-25 09:35:00,86.66,87.09,86.57,86.77,806017.0,86.66,87.09,86.57,86.77,806017.0
2021-02-25 09:40:00,86.78,86.97,86.37,86.4,676734.0,86.78,86.97,86.37,86.4,676734.0
2021-02-25 09:45:00,86.4,86.79,86.37,86.49,590607.0,86.4,86.79,86.37,86.49,590607.0
2021-02-25 09:50:00,86.51,86.82,85.91,86.05,1093073.0,86.51,86.82,85.91,86.05,1093073.0
2021-02-25 09:55:00,86.06,86.26,85.88,85.92,640788.0,86.06,86.26,85.88,85.92,640788.0
2021-02-25 10:00:00,85.94,85.98,85.48,85.5,688731.0,85.94,85.98,85.48,85.5,688731.0
2021-02-25 10:05:00,85.48,85.53,85.13,85.23,984400.0,85.48,85.53,85.13,85.23,984400.0
2021-02-25 10:10:00,85.25,85.38,84.97,85.07,1016837.0,85.25,85.38,84.97,85.07,1016837.0
2021-02-25 10:15:00,85.06,85.36,84.97,85.26,768481.0,85.06,85.36,84.97,85.26,768481.0
2021-02-25 10:20:00,85.26,85.55,85.08,85.14,744045.0,85.26,85.55,85.08,85.14,744045.0
2021-02-25 10:25:00,85.15,85.34,84.88,85.23,618075.0,85.15,85.34,84.88,85.23,618075.0
2021-02-25 10:30:00,85.22,85.45,85.1,85.32,419078.0,85.22,85.45,85.1,85.32,419078.0
2021-02-25 10:35:00,85.33,85.33,84.86,84.92,610691.0,85.33,85.33,84.86,84.92,610691.0
2021-02-25 10:40:00,84.92,85.31,84.87,84.92,594821.0,84.92,85.31,84.87,84.92,594821.0
2021-02-25 10:45:00,84.91,84.92,84.6,84.69,648806.0,84.91,84.92,84.6,84.69,648806.0
2021-02-25 10:50:00,84.69,84.9,84.38,84.78,801451.0,84.69,84.9,84.38,84.78,801451.0
2021-02-25 10:55:00,84.79,84.98,84.74,84.92,460377.0,84.79,84.98,84.74,84.92,460377.0
2021-02-25 11:00:00,84.92,85.01,84.66,84.82,411864.0,84.92,85.01,84.66,84.82,411864.0
2021-02-25 11:05:00,84.82,85.14,84.67,85.08,484935.0,84.82,85.14,84.67,85.08,484935.0
2021-02-25 11:10:00,85.08,85.15,84.98,85.03,389526.0,85.08,85.15,84.98,85.03,389526.0
2021-02-25 11:15:00,85.03,85.44,84.99,85.36,553829.0,85.03,85.44,84.99,85.36,553829.0
2021-02-25 11:20:00,85.36,85.54,84.9,85.0,651552.0,85.36,85.54,84.9,85.0,651552.0
2021-02-25 11:25:00,84.99,85.2,84.81,84.98,443232.0,84.99,85.2,84.81,84.98,443232.0
2021-02-25 11:30:00,84.97,85.02,84.75,84.81,360917.0,84.97,85.02,84.75,84.81,360917.0
2021-02-25 11:35:00,84.81,84.86,84.5,84.56,462447.0,84.81,84.86,84.5,84.56,462447.0
2021-02-25 11:40:00,84.55,84.57,84.35,84.37,475895.0,84.55,84.57,84.35,84.37,475895.0
2021-02-25 11:45:00,84.37,84.51,84.13,84.18,536662.0,84.37,84.51,84.13,84.18,536662.0
2021-02-25 11:50:00,84.17,84.59,84.03,84.43,614557.0,84.17,84.59,84.03,84.43,614557.0
2021-02-25 11:55:00,84.42,84.48,83.98,84.03,597569.0,84.42,84.48,83.98,84.03,597569.0
2021-02-25 12:00:00,84.03,84.04,83.72,83.99,681766.0,84.03,84.04,83.72,83.99,681766.0
2021-02-25 12:05:00,83.99,84.08,83.74,83.89,549627.0,83.99,84.08,83.74,83.89,549627.0
2021-02-25 12:10:00,83.9,83.92,83.41,83.78,817646.0,83.9,83.92,83.41,83.78,817646.0
2021-02-25 12:15:00,83.78,83.91,83.55,83.55,518813.0,83.78,83.91,83.55,83.55,518813.0
2021-02-25 12:20:00,83.57,83.6,83.19,83.34,830194.0,83.57,83.6,83.19,83.34,830194.0
2021-02-25 12:25:00,83.34,83.34,82.89,82.98,905361.0,83.34,83.34,82.89,82.98,905361.0
2021-02-25 12:30:00,82.95,83.07,82.73,82.89,636635.0,82.95,83.07,82.73,82.89,636635.0
2021-02-25 12:35:00,82.89,83.08,82.65,83.08,709848.0,82.89,83.08,82.65,83.08,709848.0
2021-02-25 12:40:00,83.08,83.14,82.87,83.0,516615.0,83.08,83.14,82.87,83.0,516615.0
2021-02-25 12:45:00,83.0,83.16,82.78,83.0,546828.0,83.0,83.16,82.78,83.0,546828.0
2021-02-25 12:50:00,83.0,83.08,82.41,82.42,549795.0,83.0,83.08,82.41,82.42,549795.0
2021-02-25 12:55:00,82.42,82.65,82.02,82.19,748169.0,82.42,82.65,82.02,82.19,748169.0
2021-02-25 13:00:00,82.18,82.65,81.92,82.32,1066418.0,82.18,82.65,81.92,82.32,1066418.0
2021-02-25 13:05:00,82.33,82.81,82.2,82.8,623822.0,82.33,82.81,82.2,82.8,623822.0
2021-02-25 13:10:00,82.79,82.92,82.5,82.91,673185.0,82.79,82.92,82.5,82.91,673185.0
2021-02-25 13:15:00,82.92,83.02,82.64,82.99,708040.0,82.92,83.02,82.64,82.99,708040.0
2021-02-25 13:20:00,82.99,83.11,82.67,82.98,581163.0,82.99,83.11,82.67,82.98,581163.0
2021-02-25 13:25:00,82.99,83.22,82.82,83.12,610778.0,82.99,83.22,82.82,83.12,610778.0
2021-02-25 13:30:00,83.12,83.16,82.61,82.73,523522.0,83.12,83.16,82.61,82.73,523522.0
2021-02-25 13:35:00,82.71,83.09,82.56,83.09,505437.0,82.71,83.09,82.56,83.09,505437.0
2021-02-25 13:40:00,83.07,83.2,82.87,83.16,429868.0,83.07,83.2,82.87,83.16,429868.0
2021-02-25 13:45:00,83.13,83.17,82.87,83.05,449479.0,83.13,83.17,82.87,83.05,449479.0
2021-02-25 13:50:00,83.05,83.06,82.61,82.69,404846.0,83.05,83.06,82.61,82.69,404846.0
2021-02-25 13:55:00,82.67,82.96,82.54,82.89,493707.0,82.67,82.96,82.54,82.89,493707.0
2021-02-25 14:00:00,82.86,83.12,82.79,83.05,435891.0,82.86,83.12,82.79,83.05,435891.0
2021-02-25 14:05:00,83.05,83.47,83.05,83.38,459065.0,83.05,83.47,83.05,83.38,459065.0
2021-02-25 14:10:00,83.37,83.53,83.34,83.39,423107.0,83.37,83.53,83.34,83.39,423107.0
2021-02-25 14:15:00,83.4,83.67,83.34,83.67,306042.0,83.4,83.67,83.34,83.67,306042.0
2021-02-25 14:20:00,83.66,83.74,83.53,83.71,333204.0,83.66,83.74,83.53,83.71,333204.0
2021-02-25 14:25:00,83.7,83.72,83.54,83.68,343244.0,83.7,83.72,83.54,83.68,343244.0
2021-02-25 14:30:00,83.67,83.71,83.33,83.36,377768.0,83.67,83.71,83.33,83.36,377768.0
2021-02-25 14:35:00,83.37,83.41,83.01,83.08,386609.0,83.37,83.41,83.01,83.08,386609.0
2021-02-25 14:40:00,83.09,83.23,83.04,83.09,289374.0,83.09,83.23,83.04,83.09,289374.0
2021-02-25 14:45:00,83.1,83.31,83.0,83.28,361036.0,83.1,83.31,83.0,83.28,361036.0
2021-02-25 14:50:00,83.28,83.36,83.11,83.14,378948.0,83.28,83.36,83.11,83.14,378948.0
2021-02-25 14:55:00,83.15,83.39,83.12,83.23,404760.0,83.15,83.39,83.12,83.23,404760.0
2021-02-25 15:00:00,83.23,83.29,82.83,82.84,392981.0,83.23,83.29,82.83,82.84,392981.0
2021-02-25 15:05:00,82.84,82.93,82.37,82.46,509939.0,82.84,82.93,82.37,82.46,509939.0
2021-02-25 15:10:00,82.46,82.79,82.37,82.46,502821.0,82.46,82.79,82.37,82.46,502821.0
2021-02-25 15:15:00,82.46,82.61,82.25,82.45,467368.0,82.46,82.61,82.25,82.45,467368.0
2021-02-25 15:20:00,82.45,82.67,82.2,82.23,446837.0,82.45,82.67,82.2,82.23,446837.0
2021-02-25 15:25:00,82.24,82.5,82.21,82.27,376841.0,82.24,82.5,82.21,82.27,376841.0
2021-02-25 15:30:00,82.27,82.57,82.1,82.14,714906.0,82.27,82.57,82.1,82.14,714906.0
2021-02-25 15:35:00,82.15,82.27,81.92,82.19,853996.0,82.15,82.27,81.92,82.19,853996.0
2021-02-25 15:40:00,82.2,82.62,82.03,82.59,647046.0,82.2,82.62,82.03,82.59,647046.0
2021-02-25 15:45:00,82.59,82.97,82.51,82.82,838299.0,82.59,82.97,82.51,82.82,838299.0
2021-02-25 15:50:00,82.82,82.97,82.54,82.74,904462.0,82.82,82.97,82.54,82.74,904462.0
2021-02-25 15:55:00,82.73,82.82,82.37,82.4,1118447.0,82.73,82.82,82.37,82.4,1118447.0
2021-02-26 09:30:00,83.56,84.62,83.16,84.55,1473202.0,83.56,84.62,83.16,84.55,1473202.0
2021-02-26 09:35:00,84.55,85.11,84.17,84.92,1358380.0,84.55,85.11,84.17,84.92,1358380.0
2021-02-26 09:40:00,84.91,85.22,84.47,84.71,1033027.0,84.91,85.22,84.47,84.71,1033027.0
2021-02-26 09:45:00,84.68,84.69,83.97,84.19,859904.0,84.68,84.69,83.97,84.19,859904.0
2021-02-26 09:50:00,84.21,84.34,83.73,83.79,777516.0,84.21,84.34,83.73,83.79,777516.0
2021-02-26 09:55:00,83.75,84.0,83.55,83.7,731990.0,83.75,84.0,83.55,83.7,731990.0
2021-02-26 10:00:00,83.7,83.86,83.21,83.75,872393.0,83.7,83.86,83.21,83.75,872393.0
2021-02-26 10:05:00,83.76,83.93,83.07,83.11,656268.0,83.76,83.93,83.07,83.11,656268.0
2021-02-26 10:10:00,83.1,83.58,82.91,83.28,855839.0,83.1,83.58,82.91,83.28,855839.0
2021-02-26 10:15:00,83.28,83.79,82.91,83.71,791390.0,83.28,83.79,82.91,83.71,791390.0
2021-02-26 10:20:00,83.73,83.87,83.35,83.43,642580.0,83.73,83.87,83.35,83.43,642580.0
2021-02-26 10:25:00,83.44,83.9,82.93,83.0,597539.0,83.44,83.9,82.93,83.0,597539.0
2021-02-26 10:30:00,82.99,83.43,82.98,83.14,490785.0,82.99,83.43,82.98,83.14,490785.0
2021-02-26 10:35:00,83.15,84.19,83.15,84.09,678032.0,83.15,84.19,83.15,84.09,678032.0
2021-02-26 10:40:00,84.08,84.31,83.94,84.24,511014.0,84.08,84.31,83.94,84.24,511014.0
2021-02-26 10:45:00,84.28,84.55,84.26,84.53,596256.0,84.28,84.55,84.26,84.53,596256.0
2021-02-26 10:50:00,84.52,84.74,84.19,84.65,662363.0,84.52,84.74,84.19,84.65,662363.0
2021-02-26 10:55:00,84.64,84.78,84.47,84.68,518208.0,84.64,84.78,84.47,84.68,518208.0
2021-02-26 11:00:00,84.68,85.07,84.64,85.03,616355.0,84.68,85.07,84.64,85.03,616355.0
2021-02-26 11:05:00,85.02,85.16,84.82,85.01,663428.0,85.02,85.16,84.82,85.01,663428.0
2021-02-26 11:10:00,85.01,85.05,84.43,84.52,737588.0,85.01,85.05,84.43,84.52,737588.0
2021-02-26 11:15:00,84.53,84.76,84.41,84.49,437740.0,84.53,84.76,84.41,84.49,437740.0
2021-02-26 11:20:00,84.5,84.6,84.27,84.32,355652.0,84.5,84.6,84.27,84.32,355652.0
2021-02-26 11:25:00,84.36,84.7,84.24,84.69,427278.0,84.36,84.7,84.24,84.69,427278.0
2021-02-26 11:30:00,84.7,85.17,84.63,85.12,468460.0,84.7,85.17,84.63,85.12,468460.0
2021-02-26 11:35:00,85.12,85.37,85.11,85.28,433885.0,85.12,85.37,85.11,85.28,433885.0
2021-02-26 11:40:00,85.27,85.41,85.09,85.26,376674.0,85.27,85.41,85.09,85.26,376674.0
2021-02-26 11:45:00,85.26,85.3,84.82,85.18,316676.0,85.26,85.3,84.82,85.18,316676.0
2021-02-26 11:50:00,85.18,85.25,85.02,85.13,228580.0,85.18,85.25,85.02,85.13,228580.0
2021-02-26 11:55:00,85.13,85.29,85.07,85.29,200048.0,85.13,85.29,85.07,85.29,200048.0
2021-02-26 12:00:00,85.3,85.33,85.07,85.08,274151.0,85.3,85.33,85.07,85.08,274151.0
2021-02-26 12:05:00,85.07,85.44,84.77,85.42,444603.0,85.07,85.44,84.77,85.42,444603.0
2021-02-26 12:10:00,85.41,85.58,85.29,85.44,473079.0,85.41,85.58,85.29,85.44,473079.0
2021-02-26 12:15:00,85.43,85.59,85.37,85.55,403998.0,85.43,85.59,85.37,85.55,403998.0
2021-02-26 12:20:00,85.55,85.58,85.39,85.48,327357.0,85.55,85.58,85.39,85.48,327357.0
2021-02-26 12:25:00,85.48,85.52,85.2,85.29,392485.0,85.48,85.52,85.2,85.29,392485.0
2021-02-26 12:30:00,85.3,85.57,85.25,85.25,368230.0,85.3,85.57,85.25,85.25,368230.0
2021-02-26 12:35:00,85.26,85.43,85.13,85.17,329070.0,85.26,85.43,85.13,85.17,329070.0
2021-02-26 12:40:00,85.19,85.19,84.94,85.04,426696.0,85.19,85.19,84.94,85.04,426696.0
2021-02-26 12:45:00,85.04,85.06,84.82,84.92,375761.0,85.04,85.06,84.82,84.92,375761.0
2021-02-26 12:50:00,84.91,85.28,84.77,85.03,401722.0,84.91,85.28,84.77,85.03,401722.0
2021-02-26 12:55:00,85.01,85.01,84.54,84.66,343194.0,85.01,85.01,84.54,84.66,343194.0
2021-02-26 13:00:00,84.65,84.69,84.34,84.46,502854.0,84.65,84.69,84.34,84.46,502854.0
2021-02-26 13:05:00,84.46,84.77,84.36,84.77,471041.0,84.46,84.77,84.36,84.77,471041.0
2021-02-26 13:10:00,84.77,84.79,84.59,84.61,313959.0,84.77,84.79,84.59,84.61,313959.0
2021-02-26 13:15:00,84.64,84.82,84.61,84.73,254354.0,84.64,84.82,84.61,84.73,254354.0
2021-02-26 13:20:00,84.73,84.96,84.7,84.81,225326.0,84.73,84.96,84.7,84.81,225326.0
2021-02-26 13:25:00,84.81,85.06,84.8,85.05,297088.0,84.81,85.06,84.8,85.05,297088.0
2021-02-26 13:30:00,85.06,85.12,84.78,84.83,288840.0,85.06,85.12,84.78,84.83,288840.0
2021-02-26 13:35:00,84.82,84.87,84.59,84.63,272439.0,84.82,84.87,84.59,84.63,272439.0
2021-02-26 13:40:00,84.62,84.74,84.5,84.73,272049.0,84.62,84.74,84.5,84.73,272049.0
2021-02-26 13:45:00,84.72,84.98,84.31,84.47,386335.0,84.72,84.98,84.31,84.47,386335.0
2021-02-26 13:50:00,84.47,84.52,84.32,84.39,274353.0,84.47,84.52,84.32,84.39,274353.0
2021-02-26 13:55:00,84.38,84.61,84.31,84.47,260996.0,84.38,84.61,84.31,84.47,260996.0
2021-02-26 14:00:00,84.47,84.73,84.31,84.33,273485.0,84.47,84.73,84.31,84.33,273485.0
2021-02-26 14:05:00,84.33,84.38,84.11,84.26,414201.0,84.33,84.38,84.11,84.26,414201.0
2021-02-26 14:10:00,84.26,84.43,84.2,84.41,294588.0,84.26,84.43,84.2,84.41,294588.0
2021-02-26 14:15:00,84.39,84.53,84.04,84.06,330708.0,84.39,84.53,84.04,84.06,330708.0
2021-02-26 14:20:00,84.08,84.3,83.97,84.09,439239.0,84.08,84.3,83.97,84.09,439239.0
2021-02-26 14:25:00,84.08,84.39,84.07,84.35,254029.0,84.08,84.39,84.07,84.35,254029.0
2021-02-26 14:30:00,84.33,84.76,84.25,84.75,389462.0,84.33,84.76,84.25,84.75,389462.0
2021-02-26 14:35:00,84.76,84.85,84.62,84.69,304283.0,84.76,84.85,84.62,84.69,304283.0
2021-02-26 14:40:00,84.68,84.75,84.4,84.52,298651.0,84.68,84.75,84.4,84.52,298651.0
2021-02-26 14:45:00,84.53,84.86,84.53,84.78,421996.0,84.53,84.86,84.53,84.78,421996.0
2021-02-26 14:50:00,84.77,84.88,84.62,84.73,346307.0,84.77,84.88,84.62,84.73,346307.0
2021-02-26 14:55:00,84.73,84.83,84.6,84.78,220596.0,84.73,84.83,84.6,84.78,220596.0
2021-02-26 15:00:00,84.77,85.01,84.77,84.95,280082.0,84.77,85.01,84.77,84.95,280082.0
2021-02-26 15:05:00,84.96,85.19,84.83,85.17,348613.0,84.96,85.19,84.83,85.17,348613.0
2021-02-26 15:10:00,85.17,85.21,84.82,84.85,307359.0,85.17,85.21,84.82,84.85,307359.0
2021-02-26 15:15:00,84.84,85.04,84.84,85.01,280307.0,84.84,85.04,84.84,85.01,280307.0
2021-02-26 15:20:00,85.0,85.06,84.63,84.65,307477.0,85.0,85.06,84.63,84.65,307477.0
2021-02-26 15:25:00,84.64,84.67,84.34,84.37,400599.0,84.64,84.67,84.34,84.37,400599.0
2021-02-26 15:30:00,84.39,84.49,84.23,84.32,429766.0,84.39,84.49,84.23,84.32,429766.0
2021-02-26 15:35:00,84.33,84.64,84.32,84.6,450601.0,84.33,84.64,84.32,84.6,450601.0
2021-02-26 15:40:00,84.6,85.02,84.53,84.93,415971.0,84.6,85.02,84.53,84.93,415971.0
2021-02-26 15:45:00,84.94,85.3,84.94,85.13,630513.0,84.94,85.3,84.94,85.13,630513.0
2021-02-26 15:50:00,85.13,85.21,84.76,84.86,976288.0,85.13,85.21,84.76,84.86,976288.0
2021-02-26 15:55:00,84.87,84.97,84.49,84.51,1271484.0,84.87,84.97,84.49,84.51,1271484.0
2021-03-01 09:30:00,85.34,85.7,84.86,85.05,1467079.0,85.34,85.7,84.86,85.05,1467079.0
2021-03-01 09:35:00,85.07,85.11,84.22,84.24,1039598.0,85.07,85.11,84.22,84.24,1039598.0
2021-03-01 09:40:00,84.21,84.54,84.03,84.52,916771.0,84.21,84.54,84.03,84.52,916771.0
2021-03-01 09:45:00,84.5,84.72,84.12,84.18,802621.0,84.5,84.72,84.12,84.18,802621.0
2021-03-01 09:50:00,84.19,84.5,83.97,84.36,845833.0,84.19,84.5,83.97,84.36,845833.0
2021-03-01 09:55:00,84.39,84.69,84.35,84.66,545401.0,84.39,84.69,84.35,84.66,545401.0
2021-03-01 10:00:00,84.67,84.72,84.28,84.33,514446.0,84.67,84.72,84.28,84.33,514446.0
2021-03-01 10:05:00,84.32,84.85,84.08,84.76,822761.0,84.32,84.85,84.08,84.76,822761.0
2021-03-01 10:10:00,84.78,84.89,84.38,84.54,529010.0,84.78,84.89,84.38,84.54,529010.0
2021-03-01 10:15:00,84.54,84.98,84.46,84.9,459245.0,84.54,84.98,84.46,84.9,459245.0
2021-03-01 10:20:00,84.92,85.18,84.9,85.12,604724.0,84.92,85.18,84.9,85.12,604724.0
2021-03-01 10:25:00,85.12,85.19,84.93,84.96,530097.0,85.12,85.19,84.93,84.96,530097.0
2021-03-01 10:30:00,84.96,85.29,84.8,85.25,565130.0,84.96,85.29,84.8,85.25,565130.0
2021-03-01 10:35:00,85.25,85.45,85.19,85.42,424726.0,85.25,85.45,85.19,85.42,424726.0
2021-03-01 10:40:00,85.42,85.5,85.29,85.39,294369.0,85.42,85.5,85.29,85.39,294369.0
2021-03-01 10:45:00,85.4,85.5,85.31,85.38,389887.0,85.4,85.5,85.31,85.38,389887.0
2021-03-01 10:50:00,85.38,85.45,85.13,85.23,378610.0,85.38,85.45,85.13,85.23,378610.0
2021-03-01 10:55:00,85.22,85.32,84.94,85.03,396949.0,85.22,85.32,84.94,85.03,396949.0
2021-03-01 11:00:00,85.04,85.23,84.87,85.16,502009.0,85.04,85.23,84.87,85.16,502009.0
2021-03-01 11:05:00,85.16,85.55,85.15,85.46,432789.0,85.16,85.55,85.15,85.46,432789.0
2021-03-01 11:10:00,85.46,85.5,85.37,85.38,284420.0,85.46,85.5,85.37,85.38,284420.0
2021-03-01 11:15:00,85.4,85.54,85.36,85.44,347979.0,85.4,85.54,85.36,85.44,347979.0
2021-03-01 11:20:00,85.44,85.5,85.3,85.49,340515.0,85.44,85.5,85.3,85.49,340515.0
2021-03-01 11:25:00,85.48,85.51,85.22,85.29,330308.0,85.48,85.51,85.22,85.29,330308.0
2021-03-01 11:30:00,85.3,85.52,85.25,85.49,256617.0,85.3,85.52,85.25,85.49,256617.0
2021-03-01 11:35:00,85.48,85.87,85.48,85.69,424106.0,85.48,85.87,85.48,85.69,424106.0
2021-03-01 11:40:00,85.69,85.93,85.65,85.9,319721.0,85.69,85.93,85.65,85.9,319721.0
2021-03-01 11:45:00,85.88,85.92,85.81,85.87,189804.0,85.88,85.92,85.81,85.87,189804.0
2021-03-01 11:50:00,85.88,85.88,85.72,85.82,182849.0,85.88,85.88,85.72,85.82,182849.0
2021-03-01 11:55:00,85.83,85.9,85.75,85.78,199390.0,85.83,85.9,85.75,85.78,199390.0
2021-03-01 12:00:00,85.78,85.82,85.57,85.63,298745.0,85.78,85.82,85.57,85.63,298745.0
2021-03-01 12:05:00,85.63,85.82,85.62,85.76,291821.0,85.63,85.82,85.62,85.76,291821.0
2021-03-01 12:10:00,85.75,85.76,85.61,85.65,167269.0,85.75,85.76,85.61,85.65,167269.0
2021-03-01 12:15:00,85.64,85.64,85.27,85.4,526350.0,85.64,85.64,85.27,85.4,526350.0
2021-03-01 12:20:00,85.4,85.54,85.37,85.52,291907.0,85.4,85.54,85.37,85.52,291907.0
2021-03-01 12:25:00,85.52,85.59,85.5,85.55,171750.0,85.52,85.59,85.5,85.55,171750.0
2021-03-01 12:30:00,85.56,85.66,85.49,85.63,222711.0,85.56,85.66,85.49,85.63,222711.0
2021-03-01 12:35:00,85.63,85.77,85.63,85.72,187613.0,85.63,85.77,85.63,85.72,187613.0
2021-03-01 12:40:00,85.74,85.82,85.67,85.75,159091.0,85.74,85.82,85.67,85.75,159091.0
2021-03-01 12:45:00,85.75,85.85,85.73,85.79,177231.0,85.75,85.85,85.73,85.79,177231.0
2021-03-01 12:50:00,85.81,85.87,85.71,85.71,162443.0,85.81,85.87,85.71,85.71,162443.0
2021-03-01 12:55:00,85.71,85.77,85.44,85.6,273606.0,85.71,85.77,85.44,85.6,273606.0
2021-03-01 13:00:00,85.62,85.71,85.56,85.68,240809.0,85.62,85.71,85.56,85.68,240809.0
2021-03-01 13:05:00,85.69,85.69,85.46,85.48,238495.0,85.69,85.69,85.46,85.48,238495.0
2021-03-01 13:10:00,85.47,85.61,85.45,85.59,274113.0,85.47,85.61,85.45,85.59,274113.0
2021-03-01 13:15:00,85.59,85.74,85.56,85.69,198656.0,85.59,85.74,85.56,85.69,198656.0
2021-03-01 13:20:00,85.69,85.87,85.66,85.76,195781.0,85.69,85.87,85.66,85.76,195781.0
2021-03-01 13:25:00,85.75,85.82,85.66,85.77,136608.0,85.75,85.82,85.66,85.77,136608.0
2021-03-01 13:30:00,85.76,85.82,85.68,85.74,129308.0,85.76,85.82,85.68,85.74,129308.0
2021-03-01 13:35:00,85.75,85.82,85.69,85.72,108232.0,85.75,85.82,85.69,85.72,108232.0
2021-03-01 13:40:00,85.72,85.91,85.72,85.89,144970.0,85.72,85.91,85.72,85.89,144970.0
2021-03-01 13:45:00,85.9,85.91,85.62,85.83,225382.0,85.9,85.91,85.62,85.83,225382.0
2021-03-01 13:50:00,85.82,85.85,85.71,85.81,144589.0,85.82,85.85,85.71,85.81,144589.0
2021-03-01 13:55:00,85.8,85.83,85.68,85.75,153719.0,85.8,85.83,85.68,85.75,153719.0
2021-03-01 14:00:00,85.73,85.88,85.67,85.87,160734.0,85.73,85.88,85.67,85.87,160734.0
2021-03-01 14:05:00,85.87,86.14,85.85,86.04,568641.0,85.87,86.14,85.85,86.04,568641.0
2021-03-01 14:10:00,86.05,86.2,86.01,86.18,233872.0,86.05,86.2,86.01,86.18,233872.0
2021-03-01 14:15:00,86.18,86.21,86.12,86.15,157793.0,86.18,86.21,86.12,86.15,157793.0
2021-03-01 14:20:00,86.15,86.2,86.03,86.04,185175.0,86.15,86.2,86.03,86.04,185175.0
2021-03-01 14:25:00,86.04,86.15,85.95,86.01,254957.0,86.04,86.15,85.95,86.01,254957.0
2021-03-01 14:30:00,86.02,86.13,85.98,86.1,171821.0,86.02,86.13,85.98,86.1,171821.0
2021-03-01 14:35:00,86.11,86.18,86.05,86.07,135639.0,86.11,86.18,86.05,86.07,135639.0
2021-03-01 14:40:00,86.07,86.26,86.06,86.22,204622.0,86.07,86.26,86.06,86.22,204622.0
2021-03-01 14:45:00,86.22,86.22,86.14,86.17,141448.0,86.22,86.22,86.14,86.17,141448.0
2021-03-01 14:50:00,86.18,86.33,86.18,86.3,205813.0,86.18,86.33,86.18,86.3,205813.0
2021-03-01 14:55:00,86.29,86.37,86.25,86.25,182206.0,86.29,86.37,86.25,86.25,182206.0
2021-03-01 15:00:00,86.26,86.46,86.24,86.41,224989.0,86.26,86.46,86.24,86.41,224989.0
2021-03-01 15:05:00,86.41,86.42,86.28,86.3,190483.0,86.41,86.42,86.28,86.3,190483.0
2021-03-01 15:10:00,86.31,86.42,86.25,86.26,253689.0,86.31,86.42,86.25,86.26,253689.0
2021-03-01 15:15:00,86.26,86.3,86.07,86.22,278707.0,86.26,86.3,86.07,86.22,278707.0
2021-03-01 15:20:00,86.23,86.34,86.21,86.23,195324.0,86.23,86.34,86.21,86.23,195324.0
2021-03-01 15:25:00,86.24,86.24,86.09,86.16,227737.0,86.24,86.24,86.09,86.16,227737.0
2021-03-01 15:30:00,86.16,86.3,86.09,86.15,402744.0,86.16,86.3,86.09,86.15,402744.0
2021-03-01 15:35:00,86.14,86.2,86.02,86.06,282716.0,86.14,86.2,86.02,86.06,282716.0
2021-03-01 15:40:00,86.06,86.17,86.04,86.1,272809.0,86.06,86.17,86.04,86.1,272809.0
2021-03-01 15:45:00,86.09,86.31,86.03,86.28,372657.0,86.09,86.31,86.03,86.28,372657.0
2021-03-01 15:50:00,86.27,86.46,86.13,86.45,679247.0,86.27,86.46,86.13,86.45,679247.0
2021-03-01 15:55:00,86.44,86.5,86.24,86.41,699216.0,86.44,86.5,86.24,86.41,699216.0
2021-03-02 09:30:00,86.92,86.95,86.19,86.57,1224922.0,86.92,86.95,86.19,86.57,1224922.0
2021-03-02 09:35:00,86.56,86.62,85.94,86.03,837329.0,86.56,86.62,85.94,86.03,837329.0
2021-03-02 09:40:00,86.03,86.13,85.76,86.02,620830.0,86.03,86.13,85.76,86.02,620830.0
2021-03-02 09:45:00,86.02,86.19,85.65,85.75,728800.0,86.02,86.19,85.65,85.75,728800.0
2021-03-02 09:50:00,85.74,85.95,85.56,85.95,581744.0,85.74,85.95,85.56,85.95,581744.0
2021-03-02 09:55:00,85.94,86.04,85.69,85.94,579761.0,85.94,86.04,85.69,85.94,579761.0
2021-03-02 10:00:00,85.94,86.05,85.75,85.91,493844.0,85.94,86.05,85.75,85.91,493844.0
2021-03-02 10:05:00,85.92,86.05,85.78,85.95,365815.0,85.92,86.05,85.78,85.95,365815.0
2021-03-02 10:10:00,85.96,86.24,85.64,85.76,714534.0,85.96,86.24,85.64,85.76,714534.0
2021-03-02 10:15:00,85.76,86.3,85.66,86.09,759117.0,85.76,86.3,85.66,86.09,759117.0
2021-03-02 10:20:00,86.08,86.38,86.04,86.21,575000.0,86.08,86.38,86.04,86.21,575000.0
2021-03-02 10:25:00,86.22,86.3,85.96,85.96,504423.0,86.22,86.3,85.96,85.96,504423.0
2021-03-02 10:30:00,85.96,86.36,85.9,86.3,428032.0,85.96,86.36,85.9,86.3,428032.0
2021-03-02 10:35:00,86.3,86.44,85.89,85.92,425735.0,86.3,86.44,85.89,85.92,425735.0
2021-03-02 10:40:00,85.91,85.96,85.74,85.89,377747.0,85.91,85.96,85.74,85.89,377747.0
2021-03-02 10:45:00,85.89,86.12,85.75,86.1,384654.0,85.89,86.12,85.75,86.1,384654.0
2021-03-02 10:50:00,86.09,86.12,85.92,86.04,222315.0,86.09,86.12,85.92,86.04,222315.0
2021-03-02 10:55:00,86.05,86.13,85.96,85.99,259979.0,86.05,86.13,85.96,85.99,259979.0
2021-03-02 11:00:00,85.97,86.05,85.63,86.01,546803.0,85.97,86.05,85.63,86.01,546803.0
2021-03-02 11:05:00,85.99,86.17,85.94,86.01,357085.0,85.99,86.17,85.94,86.01,357085.0
2021-03-02 11:10:00,86.02,86.02,85.57,85.81,525320.0,86.02,86.02,85.57,85.81,525320.0
2021-03-02 11:15:00,85.8,85.8,85.52,85.69,362961.0,85.8,85.8,85.52,85.69,362961.0
2021-03-02 11:20:00,85.69,85.7,85.47,85.54,377141.0,85.69,85.7,85.47,85.54,377141.0
2021-03-02 11:25:00,85.54,85.68,85.24,85.66,545679.0,85.54,85.68,85.24,85.66,545679.0
2021-03-02 11:30:00,85.65,85.66,85.29,85.38,294381.0,85.65,85.66,85.29,85.38,294381.0
2021-03-02 11:35:00,85.37,85.46,85.28,85.4,249446.0,85.37,85.46,85.28,85.4,249446.0
2021-03-02 11:40:00,85.39,85.39,85.02,85.23,398558.0,85.39,85.39,85.02,85.23,398558.0
2021-03-02 11:45:00,85.24,85.44,85.07,85.41,307164.0,85.24,85.44,85.07,85.41,307164.0
2021-03-02 11:50:00,85.41,85.52,85.32,85.49,207983.0,85.41,85.52,85.32,85.49,207983.0
2021-03-02 11:55:00,85.49,85.5,85.37,85.39,203454.0,85.49,85.5,85.37,85.39,203454.0
2021-03-02 12:00:00,85.39,85.43,85.13,85.27,399271.0,85.39,85.43,85.13,85.27,399271.0
2021-03-02 12:05:00,85.28,85.44,85.2,85.26,313285.0,85.28,85.44,85.2,85.26,313285.0
2021-03-02 12:10:00,85.24,85.44,85.21,85.22,241968.0,85.24,85.44,85.21,85.22,241968.0
2021-03-02 12:15:00,85.21,85.42,85.19,85.33,275200.0,85.21,85.42,85.19,85.33,275200.0
2021-03-02 12:20:00,85.33,85.44,85.31,85.38,233601.0,85.33,85.44,85.31,85.38,233601.0
2021-03-02 12:25:00,85.39,85.5,85.31,85.5,318174.0,85.39,85.5,85.31,85.5,318174.0
2021-03-02 12:30:00,85.5,85.61,85.47,85.54,224946.0,85.5,85.61,85.47,85.54,224946.0
2021-03-02 12:35:00,85.52,85.77,85.52,85.75,242958.0,85.52,85.77,85.52,85.75,242958.0
2021-03-02 12:40:00,85.74,85.8,85.69,85.69,181892.0,85.74,85.8,85.69,85.69,181892.0
2021-03-02 12:45:00,85.69,85.78,85.63,85.65,234762.0,85.69,85.78,85.63,85.65,234762.0
2021-03-02 12:50:00,85.64,85.72,85.55,85.7,170000.0,85.64,85.72,85.55,85.7,170000.0
2021-03-02 12:55:00,85.69,85.75,85.55,85.65,144589.0,85.69,85.75,85.55,85.65,144589.0
2021-03-02 13:00:00,85.66,85.88,85.61,85.86,178913.0,85.66,85.88,85.61,85.86,178913.0
2021-03-02 13:05:00,85.86,85.92,85.73,85.8,153194.0,85.86,85.92,85.73,85.8,153194.0
2021-03-02 13:10:00,85.8,85.87,85.72,85.77,141453.0,85.8,85.87,85.72,85.77,141453.0
2021-03-02 13:15:00,85.77,85.78,85.63,85.66,205631.0,85.77,85.78,85.63,85.66,205631.0
2021-03-02 13:20:00,85.67,85.8,85.51,85.76,248521.0,85.67,85.8,85.51,85.76,248521.0
2021-03-02 13:25:00,85.77,85.81,85.61,85.74,185623.0,85.77,85.81,85.61,85.74,185623.0
2021-03-02 13:30:00,85.72,85.89,85.71,85.75,199608.0,85.72,85.89,85.71,85.75,199608.0
2021-03-02 13:35:00,85.76,85.9,85.75,85.86,141966.0,85.76,85.9,85.75,85.86,141966.0
2021-03-02 13:40:00,85.85,85.94,85.77,85.88,278101.0,85.85,85.94,85.77,85.88,278101.0
2021-03-02 13:45:00,85.89,86.03,85.85,85.99,221882.0,85.89,86.03,85.85,85.99,221882.0
2021-03-02 13:50:00,85.98,86.06,85.86,85.88,245363.0,85.98,86.06,85.86,85.88,245363.0
2021-03-02 13:55:00,85.89,86.0,85.88,85.95,203305.0,85.89,86.0,85.88,85.95,203305.0
2021-03-02 14:00:00,85.93,86.14,85.93,85.94,317860.0,85.93,86.14,85.93,85.94,317860.0
2021-03-02 14:05:00,85.94,85.98,85.78,85.8,292649.0,85.94,85.98,85.78,85.8,292649.0
2021-03-02 14:10:00,85.8,85.82,85.49,85.56,413666.0,85.8,85.82,85.49,85.56,413666.0
2021-03-02 14:15:00,85.55,85.62,85.51,85.58,234219.0,85.55,85.62,85.51,85.58,234219.0
2021-03-02 14:20:00,85.57,85.82,85.56,85.66,315955.0,85.57,85.82,85.56,85.66,315955.0
2021-03-02 14:25:00,85.65,85.66,85.32,85.38,397856.0,85.65,85.66,85.32,85.38,397856.0
2021-03-02 14:30:00,85.4,85.5,85.28,85.39,293236.0,85.4,85.5,85.28,85.39,293236.0
2021-03-02 14:35:00,85.39,85.41,85.26,85.36,248101.0,85.39,85.41,85.26,85.36,248101.0
2021-03-02 14:40:00,85.36,85.44,85.27,85.32,245821.0,85.36,85.44,85.27,85.32,245821.0
2021-03-02 14:45:00,85.32,85.49,85.29,85.44,214024.0,85.32,85.49,85.29,85.44,214024.0
2021-03-02 14:50:00,85.44,85.52,85.32,85.48,198501.0,85.44,85.52,85.32,85.48,198501.0
2021-03-02 14:55:00,85.48,85.57,85.41,85.46,264158.0,85.48,85.57,85.41,85.46,264158.0
2021-03-02 15:00:00,85.46,85.58,85.42,85.45,167639.0,85.46,85.58,85.42,85.45,167639.0
2021-03-02 15:05:00,85.45,85.52,85.4,85.42,111303.0,85.45,85.52,85.4,85.42,111303.0
2021-03-02 15:10:00,85.42,85.56,85.26,85.3,273954.0,85.42,85.56,85.26,85.3,273954.0
2021-03-02 15:15:00,85.29,85.35,85.03,85.04,334325.0,85.29,85.35,85.03,85.04,334325.0
2021-03-02 15:20:00,85.04,85.09,84.83,84.88,460795.0,85.04,85.09,84.83,84.88,460795.0
2021-03-02 15:25:00,84.89,85.08,84.85,84.9,310053.0,84.89,85.08,84.85,84.9,310053.0
2021-03-02 15:30:00,84.91,85.19,84.86,84.99,334383.0,84.91,85.19,84.86,84.99,334383.0
2021-03-02 15:35:00,84.99,85.06,84.73,84.76,365490.0,84.99,85.06,84.73,84.76,365490.0
2021-03-02 15:40:00,84.76,84.79,84.64,84.71,357944.0,84.76,84.79,84.64,84.71,357944.0
2021-03-02 15:45:00,84.71,84.85,84.48,84.64,496480.0,84.71,84.85,84.48,84.64,496480.0
2021-03-02 15:50:00,84.64,84.79,84.25,84.35,776351.0,84.64,84.79,84.25,84.35,776351.0
2021-03-02 15:55:00,84.34,84.47,84.04,84.12,1017198.0,84.34,84.47,84.04,84.12,1017198.0
2021-03-03 09:30:00,84.29,84.32,83.71,83.97,1066200.0,84.29,84.32,83.71,83.97,1066200.0
2021-03-03 09:35:00,84.01,84.38,83.61,83.93,764315.0,84.01,84.38,83.61,83.93,764315.0
2021-03-03 09:40:00,83.95,84.16,83.68,83.84,507878.0,83.95,84.16,83.68,83.84,507878.0
2021-03-03 09:45:00,83.84,84.09,83.57,84.07,637898.0,83.84,84.09,83.57,84.07,637898.0
2021-03-03 09:50:00,84.08,84.26,83.75,83.81,607988.0,84.08,84.26,83.75,83.81,607988.0
2021-03-03 09:55:00,83.8,83.82,83.16,83.25,626886.0,83.8,83.82,83.16,83.25,626886.0
2021-03-03 10:00:00,83.22,83.42,83.04,83.14,760092.0,83.22,83.42,83.04,83.14,760092.0
2021-03-03 10:05:00,83.12,83.37,82.92,83.28,790314.0,83.12,83.37,82.92,83.28,790314.0
2021-03-03 10:10:00,83.27,83.27,82.43,82.5,754948.0,83.27,83.27,82.43,82.5,754948.0
2021-03-03 10:15:00,82.5,82.74,82.44,82.63,622560.0,82.5,82.74,82.44,82.63,622560.0
2021-03-03 10:20:00,82.65,82.83,82.36,82.82,651285.0,82.65,82.83,82.36,82.82,651285.0
2021-03-03 10:25:00,82.83,83.06,82.62,82.62,611571.0,82.83,83.06,82.62,82.62,611571.0
2021-03-03 10:30:00,82.62,83.07,82.38,83.01,632209.0,82.62,83.07,82.38,83.01,632209.0
2021-03-03 10:35:00,83.03,83.04,82.7,82.8,425069.0,83.03,83.04,82.7,82.8,425069.0
2021-03-03 10:40:00,82.83,82.9,82.57,82.69,461772.0,82.83,82.9,82.57,82.69,461772.0
2021-03-03 10:45:00,82.68,83.2,82.66,82.94,578313.0,82.68,83.2,82.66,82.94,578313.0
2021-03-03 10:50:00,82.96,83.01,82.67,82.74,484117.0,82.96,83.01,82.67,82.74,484117.0
2021-03-03 10:55:00,82.72,83.23,82.56,83.09,625511.0,82.72,83.23,82.56,83.09,625511.0
2021-03-03 11:00:00,83.07,83.3,83.01,83.16,443427.0,83.07,83.3,83.01,83.16,443427.0
2021-03-03 11:05:00,83.16,83.45,83.14,83.29,373451.0,83.16,83.45,83.14,83.29,373451.0
2021-03-03 11:10:00,83.29,83.43,83.2,83.27,415854.0,83.29,83.43,83.2,83.27,415854.0
2021-03-03 11:15:00,83.28,83.52,82.98,83.46,520745.0,83.28,83.52,82.98,83.46,520745.0
2021-03-03 11:20:00,83.45,83.62,83.4,83.53,320185.0,83.45,83.62,83.4,83.53,320185.0
2021-03-03 11:25:00,83.51,83.67,83.51,83.66,365638.0,83.51,83.67,83.51,83.66,365638.0
2021-03-03 11:30:00,83.65,84.0,83.5,83.54,1014632.0,83.65,84.0,83.5,83.54,1014632.0
2021-03-03 11:35:00,83.55,83.57,83.28,83.37,390457.0,83.55,83.57,83.28,83.37,390457.0
2021-03-03 11:40:00,83.39,83.44,83.14,83.24,299920.0,83.39,83.44,83.14,83.24,299920.0
2021-03-03 11:45:00,83.26,83.28,83.08,83.18,252370.0,83.26,83.28,83.08,83.18,252370.0
2021-03-03 11:50:00,83.18,83.55,83.15,83.42,329459.0,83.18,83.55,83.15,83.42,329459.0
2021-03-03 11:55:00,83.41,83.49,83.0,83.06,272857.0,83.41,83.49,83.0,83.06,272857.0
2021-03-03 12:00:00,83.06,83.07,82.82,82.87,390767.0,83.06,83.07,82.82,82.87,390767.0
2021-03-03 12:05:00,82.87,82.91,82.77,82.87,211489.0,82.87,82.91,82.77,82.87,211489.0
2021-03-03 12:10:00,82.88,83.01,82.71,82.94,286464.0,82.88,83.01,82.71,82.94,286464.0
2021-03-03 12:15:00,82.93,82.94,82.51,82.55,310310.0,82.93,82.94,82.51,82.55,310310.0
2021-03-03 12:20:00,82.55,82.58,82.4,82.49,296883.0,82.55,82.58,82.4,82.49,296883.0
2021-03-03 12:25:00,82.49,82.5,82.38,82.42,229011.0,82.49,82.5,82.38,82.42,229011.0
2021-03-03 12:30:00,82.42,82.51,82.2,82.21,329009.0,82.42,82.51,82.2,82.21,329009.0
2021-03-03 12:35:00,82.22,82.35,82.16,82.19,306747.0,82.22,82.35,82.16,82.19,306747.0
2021-03-03 12:40:00,82.19,82.33,82.1,82.22,353693.0,82.19,82.33,82.1,82.22,353693.0
2021-03-03 12:45:00,82.23,82.36,82.09,82.27,256706.0,82.23,82.36,82.09,82.27,256706.0
2021-03-03 12:50:00,82.29,82.4,82.04,82.04,290511.0,82.29,82.4,82.04,82.04,290511.0
2021-03-03 12:55:00,82.04,82.13,81.9,81.92,408727.0,82.04,82.13,81.9,81.92,408727.0
2021-03-03 13:00:00,81.92,82.08,81.86,82.06,378649.0,81.92,82.08,81.86,82.06,378649.0
2021-03-03 13:05:00,82.06,82.22,81.98,82.01,389209.0,82.06,82.22,81.98,82.01,389209.0
2021-03-03 13:10:00,82.02,82.18,81.9,82.0,403765.0,82.02,82.18,81.9,82.0,403765.0
2021-03-03 13:15:00,82.01,82.48,81.98,82.46,426161.0,82.01,82.48,81.98,82.46,426161.0
2021-03-03 13:20:00,82.47,82.53,82.35,82.4,292561.0,82.47,82.53,82.35,82.4,292561.0
2021-03-03 13:25:00,82.39,82.45,82.27,82.3,308232.0,82.39,82.45,82.27,82.3,308232.0
2021-03-03 13:30:00,82.29,82.3,82.0,82.17,372777.0,82.29,82.3,82.0,82.17,372777.0
2021-03-03 13:35:00,82.15,82.4,82.11,82.21,348408.0,82.15,82.4,82.11,82.21,348408.0
2021-03-03 13:40:00,82.21,82.21,81.96,82.0,243264.0,82.21,82.21,81.96,82.0,243264.0
2021-03-03 13:45:00,82.0,82.05,81.78,81.9,336797.0,82.0,82.05,81.78,81.9,336797.0
2021-03-03 13:50:00,81.9,82.03,81.81,81.84,276655.0,81.9,82.03,81.81,81.84,276655.0
2021-03-03 13:55:00,81.83,81.85,81.55,81.71,444540.0,81.83,81.85,81.55,81.71,444540.0
2021-03-03 14:00:00,81.71,81.74,81.31,81.33,559591.0,81.71,81.74,81.31,81.33,559591.0
2021-03-03 14:05:00,81.34,81.47,81.28,81.35,504212.0,81.34,81.47,81.28,81.35,504212.0
2021-03-03 14:10:00,81.34,81.66,81.17,81.64,457450.0,81.34,81.66,81.17,81.64,457450.0
2021-03-03 14:15:00,81.63,81.63,81.3,81.4,394946.0,81.63,81.63,81.3,81.4,394946.0
2021-03-03 14:20:00,81.41,81.55,81.22,81.31,394989.0,81.41,81.55,81.22,81.31,394989.0
2021-03-03 14:25:00,81.3,81.38,80.99,81.05,559129.0,81.3,81.38,80.99,81.05,559129.0
2021-03-03 14:30:00,81.05,81.24,80.9,80.95,575361.0,81.05,81.24,80.9,80.95,575361.0
2021-03-03 14:35:00,80.96,81.51,80.94,81.34,673738.0,80.96,81.51,80.94,81.34,673738.0
2021-03-03 14:40:00,81.33,81.43,81.23,81.38,446186.0,81.33,81.43,81.23,81.38,446186.0
2021-03-03 14:45:00,81.38,81.41,80.93,81.04,504575.0,81.38,81.41,80.93,81.04,504575.0
2021-03-03 14:50:00,81.04,81.61,81.04,81.56,558403.0,81.04,81.61,81.04,81.56,558403.0
2021-03-03 14:55:00,81.55,81.68,81.42,81.58,473566.0,81.55,81.68,81.42,81.58,473566.0
2021-03-03 15:00:00,81.58,81.68,81.39,81.59,491968.0,81.58,81.68,81.39,81.59,491968.0
2021-03-03 15:05:00,81.59,81.61,81.41,81.46,309132.0,81.59,81.61,81.41,81.46,309132.0
2021-03-03 15:10:00,81.47,81.74,81.46,81.46,339765.0,81.47,81.74,81.46,81.46,339765.0
2021-03-03 15:15:00,81.45,81.48,81.16,81.31,470301.0,81.45,81.48,81.16,81.31,470301.0
2021-03-03 15:20:00,81.32,81.32,81.02,81.08,379405.0,81.32,81.32,81.02,81.08,379405.0
2021-03-03 15:25:00,81.08,81.18,80.9,81.12,497872.0,81.08,81.18,80.9,81.12,497872.0
2021-03-03 15:30:00,81.12,81.27,80.98,81.19,477932.0,81.12,81.27,80.98,81.19,477932.0
2021-03-03 15:35:00,81.17,81.32,81.14,81.26,414609.0,81.17,81.32,81.14,81.26,414609.0
2021-03-03 15:40:00,81.26,81.54,81.24,81.48,427145.0,81.26,81.54,81.24,81.48,427145.0
2021-03-03 15:45:00,81.47,81.75,81.46,81.61,637344.0,81.47,81.75,81.46,81.61,637344.0
2021-03-03 15:50:00,81.61,81.61,80.92,80.98,870071.0,81.61,81.61,80.92,80.98,870071.0
2021-03-03 15:55:00,80.98,81.17,80.85,80.86,1114986.0,80.98,81.17,80.85,80.86,1114986.0
2021-03-04 09:30:00,80.26,81.54,79.97,81.18,1699967.0,80.26,81.54,79.97,81.18,1699967.0
2021-03-04 09:35:00,81.16,81.49,80.93,81.07,813671.0,81.16,81.49,80.93,81.07,813671.0
2021-03-04 09:40:00,81.08,81.81,81.02,81.66,727249.0,81.08,81.81,81.02,81.66,727249.0
2021-03-04 09:45:00,81.63,81.69,80.68,80.68,789012.0,81.63,81.69,80.68,80.68,789012.0
2021-03-04 09:50:00,80.68,80.88,80.42,80.59,807351.0,80.68,80.88,80.42,80.59,807351.0
2021-03-04 09:55:00,80.6,80.73,79.68,79.78,843809.0,80.6,80.73,79.68,79.78,843809.0
2021-03-04 10:00:00,79.78,79.98,79.21,79.23,976518.0,79.78,79.98,79.21,79.23,976518.0
2021-03-04 10:05:00,79.24,79.51,78.95,78.98,1033938.0,79.24,79.51,78.95,78.98,1033938.0
2021-03-04 10:10:00,78.96,79.41,78.68,79.32,822189.0,78.96,79.41,78.68,79.32,822189.0
2021-03-04 10:15:00,79.31,79.38,78.7,78.74,756266.0,79.31,79.38,78.7,78.74,756266.0
2021-03-04 10:20:00,78.73,79.42,78.7,79.27,760850.0,78.73,79.42,78.7,79.27,760850.0
2021-03-04 10:25:00,79.27,79.27,78.8,79.15,565437.0,79.27,79.27,78.8,79.15,565437.0
2021-03-04 10:30:00,79.16,79.36,79.08,79.33,566462.0,79.16,79.36,79.08,79.33,566462.0
2021-03-04 10:35:00,79.33,79.72,79.25,79.66,644093.0,79.33,79.72,79.25,79.66,644093.0
2021-03-04 10:40:00,79.67,79.98,79.45,79.95,606856.0,79.67,79.98,79.45,79.95,606856.0
2021-03-04 10:45:00,79.94,80.37,79.9,80.18,776892.0,79.94,80.37,79.9,80.18,776892.0
2021-03-04 10:50:00,80.19,80.53,79.64,79.71,713079.0,80.19,80.53,79.64,79.71,713079.0
2021-03-04 10:55:00,79.73,80.62,79.67,80.36,612303.0,79.73,80.62,79.67,80.36,612303.0
2021-03-04 11:00:00,80.37,80.7,80.31,80.53,425726.0,80.37,80.7,80.31,80.53,425726.0
2021-03-04 11:05:00,80.55,80.61,80.02,80.21,475364.0,80.55,80.61,80.02,80.21,475364.0
2021-03-04 11:10:00,80.23,80.3,79.73,79.73,441011.0,80.23,80.3,79.73,79.73,441011.0
2021-03-04 11:15:00,79.73,80.17,79.64,80.11,445715.0,79.73,80.17,79.64,80.11,445715.0
2021-03-04 11:20:00,80.09,80.42,80.0,80.35,355419.0,80.09,80.42,80.0,80.35,355419.0
2021-03-04 11:25:00,80.35,80.49,79.75,79.93,427666.0,80.35,80.49,79.75,79.93,427666.0
2021-03-04 11:30:00,79.93,80.53,79.9,80.11,426093.0,79.93,80.53,79.9,80.11,426093.0
2021-03-04 11:35:00,80.12,80.42,80.09,80.4,224941.0,80.12,80.42,80.09,80.4,224941.0
2021-03-04 11:40:00,80.39,80.83,80.34,80.74,433956.0,80.39,80.83,80.34,80.74,433956.0
2021-03-04 11:45:00,80.74,80.91,80.64,80.76,260580.0,80.74,80.91,80.64,80.76,260580.0
2021-03-04 11:50:00,80.78,80.86,80.64,80.71,238768.0,80.78,80.86,80.64,80.71,238768.0
2021-03-04 11:55:00,80.7,80.72,80.42,80.5,319793.0,80.7,80.72,80.42,80.5,319793.0
2021-03-04 12:00:00,80.53,80.76,80.49,80.72,305171.0,80.53,80.76,80.49,80.72,305171.0
2021-03-04 12:05:00,80.72,80.74,80.38,80.55,243826.0,80.72,80.74,80.38,80.55,243826.0
2021-03-04 12:10:00,80.54,80.54,79.53,79.65,674415.0,80.54,80.54,79.53,79.65,674415.0
2021-03-04 12:15:00,79.65,80.33,79.55,80.04,542974.0,79.65,80.33,79.55,80.04,542974.0
2021-03-04 12:20:00,80.04,80.26,79.22,79.35,705016.0,80.04,80.26,79.22,79.35,705016.0
2021-03-04 12:25:00,79.34,79.38,78.91,79.29,614441.0,79.34,79.38,78.91,79.29,614441.0
2021-03-04 12:30:00,79.31,79.33,78.73,78.81,536204.0,79.31,79.33,78.73,78.81,536204.0
2021-03-04 12:35:00,78.8,79.22,78.61,79.2,605591.0,78.8,79.22,78.61,79.2,605591.0
2021-03-04 12:40:00,79.21,79.31,78.8,78.84,427298.0,79.21,79.31,78.8,78.84,427298.0
2021-03-04 12:45:00,78.85,78.85,78.48,78.64,654124.0,78.85,78.85,78.48,78.64,654124.0
2021-03-04 12:50:00,78.66,78.89,78.36,78.4,600493.0,78.66,78.89,78.36,78.4,600493.0
2021-03-04 12:55:00,78.41,78.45,78.06,78.36,784808.0,78.41,78.45,78.06,78.36,784808.0
2021-03-04 13:00:00,78.35,78.57,78.15,78.56,555410.0,78.35,78.57,78.15,78.56,555410.0
2021-03-04 13:05:00,78.55,78.58,77.94,78.04,774415.0,78.55,78.58,77.94,78.04,774415.0
2021-03-04 13:10:00,78.05,78.12,77.8,77.84,810472.0,78.05,78.12,77.8,77.84,810472.0
2021-03-04 13:15:00,77.84,78.2,77.74,78.14,650591.0,77.84,78.2,77.74,78.14,650591.0
2021-03-04 13:20:00,78.14,78.14,77.65,78.01,567348.0,78.14,78.14,77.65,78.01,567348.0
2021-03-04 13:25:00,78.02,78.38,77.75,78.36,617241.0,78.02,78.38,77.75,78.36,617241.0
2021-03-04 13:30:00,78.35,78.37,77.69,77.91,608498.0,78.35,78.37,77.69,77.91,608498.0
2021-03-04 13:35:00,77.92,78.2,77.76,78.03,571947.0,77.92,78.2,77.76,78.03,571947.0
2021-03-04 13:40:00,78.02,78.11,77.71,77.75,372282.0,78.02,78.11,77.71,77.75,372282.0
2021-03-04 13:45:00,77.74,77.82,77.28,77.38,608111.0,77.74,77.82,77.28,77.38,608111.0
2021-03-04 13:50:00,77.37,77.43,76.92,77.23,943782.0,77.37,77.43,76.92,77.23,943782.0
2021-03-04 13:55:00,77.22,77.38,76.91,76.91,691260.0,77.22,77.38,76.91,76.91,691260.0
2021-03-04 14:00:00,76.91,77.33,76.78,77.14,833404.0,76.91,77.33,76.78,77.14,833404.0
2021-03-04 14:05:00,77.14,77.57,77.04,77.57,817170.0,77.14,77.57,77.04,77.57,817170.0
2021-03-04 14:10:00,77.58,77.61,77.15,77.26,523589.0,77.58,77.61,77.15,77.26,523589.0
2021-03-04 14:15:00,77.25,77.25,76.81,77.14,860251.0,77.25,77.25,76.81,77.14,860251.0
2021-03-04 14:20:00,77.14,77.43,77.11,77.42,654180.0,77.14,77.43,77.11,77.42,654180.0
2021-03-04 14:25:00,77.45,77.91,77.37,77.75,744468.0,77.45,77.91,77.37,77.75,744468.0
2021-03-04 14:30:00,77.75,77.85,77.38,77.5,626359.0,77.75,77.85,77.38,77.5,626359.0
2021-03-04 14:35:00,77.5,77.6,77.22,77.39,484427.0,77.5,77.6,77.22,77.39,484427.0
2021-03-04 14:40:00,77.39,77.92,77.31,77.87,477255.0,77.39,77.92,77.31,77.87,477255.0
2021-03-04 14:45:00,77.86,78.15,77.67,78.06,495305.0,77.86,78.15,77.67,78.06,495305.0
2021-03-04 14:50:00,78.06,78.1,77.61,77.96,459978.0,78.06,78.1,77.61,77.96,459978.0
2021-03-04 14:55:00,77.94,78.13,77.89,78.07,396890.0,77.94,78.13,77.89,78.07,396890.0
2021-03-04 15:00:00,78.06,78.21,77.59,77.66,520102.0,78.06,78.21,77.59,77.66,520102.0
2021-03-04 15:05:00,77.68,77.89,77.57,77.61,404677.0,77.68,77.89,77.57,77.61,404677.0
2021-03-04 15:10:00,77.61,77.69,77.34,77.61,427259.0,77.61,77.69,77.34,77.61,427259.0
2021-03-04 15:15:00,77.6,77.79,77.46,77.52,402919.0,77.6,77.79,77.46,77.52,402919.0
2021-03-04 15:20:00,77.52,77.53,77.22,77.26,413284.0,77.52,77.53,77.22,77.26,413284.0
2021-03-04 15:25:00,77.27,77.71,77.2,77.58,526973.0,77.27,77.71,77.2,77.58,526973.0
2021-03-04 15:30:00,77.59,78.55,77.5,78.14,858551.0,77.59,78.55,77.5,78.14,858551.0
2021-03-04 15:35:00,78.13,78.28,77.63,77.81,529229.0,78.13,78.28,77.63,77.81,529229.0
2021-03-04 15:40:00,77.8,78.25,77.79,78.17,731225.0,77.8,78.25,77.79,78.17,731225.0
2021-03-04 15:45:00,78.17,78.28,77.69,77.92,854283.0,78.17,78.28,77.69,77.92,854283.0
2021-03-04 15:50:00,77.95,78.15,77.52,77.53,995725.0,77.95,78.15,77.52,77.53,995725.0
2021-03-04 15:55:00,77.52,77.8,77.43,77.79,1283644.0,77.52,77.8,77.43,77.79,1283644.0
2021-03-05 09:30:00,79.0,79.48,78.16,78.18,1508970.0,79.0,79.48,78.16,78.18,1508970.0
2021-03-05 09:35:00,78.18,78.31,77.54,77.58,1064020.0,78.18,78.31,77.54,77.58,1064020.0
2021-03-05 09:40:00,77.58,77.94,77.49,77.88,885572.0,77.58,77.94,77.49,77.88,885572.0
2021-03-05 09:45:00,77.88,78.03,77.23,77.23,919087.0,77.88,78.03,77.23,77.23,919087.0
2021-03-05 09:50:00,77.22,77.49,76.92,76.92,926129.0,77.22,77.49,76.92,76.92,926129.0
2021-03-05 09:55:00,76.94,77.16,76.59,77.11,964850.0,76.94,77.16,76.59,77.11,964850.0
2021-03-05 10:00:00,77.11,77.36,76.7,77.09,891080.0,77.11,77.36,76.7,77.09,891080.0
2021-03-05 10:05:00,77.12,77.59,76.92,77.14,851697.0,77.12,77.59,76.92,77.14,851697.0
2021-03-05 10:10:00,77.13,77.43,76.48,76.67,889539.0,77.13,77.43,76.48,76.67,889539.0
2021-03-05 10:15:00,76.66,77.01,76.43,76.71,784842.0,76.66,77.01,76.43,76.71,784842.0
2021-03-05 10:20:00,76.68,76.86,76.01,76.12,814759.0,76.68,76.86,76.01,76.12,814759.0
2021-03-05 10:25:00,76.14,76.66,76.02,76.03,734344.0,76.14,76.66,76.02,76.03,734344.0
2021-03-05 10:30:00,76.05,76.35,75.5,75.74,1069972.0,76.05,76.35,75.5,75.74,1069972.0
2021-03-05 10:35:00,75.74,76.3,75.6,75.71,750770.0,75.74,76.3,75.6,75.71,750770.0
2021-03-05 10:40:00,75.71,76.28,75.68,75.98,633863.0,75.71,76.28,75.68,75.98,633863.0
2021-03-05 10:45:00,75.97,76.2,75.66,76.07,605986.0,75.97,76.2,75.66,76.07,605986.0
2021-03-05 10:50:00,76.06,76.59,75.98,76.48,605815.0,76.06,76.59,75.98,76.48,605815.0
2021-03-05 10:55:00,76.48,76.48,75.83,75.89,547607.0,76.48,76.48,75.83,75.89,547607.0
2021-03-05 11:00:00,75.92,76.1,75.71,75.72,520032.0,75.92,76.1,75.71,75.72,520032.0
2021-03-05 11:05:00,75.72,75.86,75.28,75.34,663112.0,75.72,75.86,75.28,75.34,663112.0
2021-03-05 11:10:00,75.33,75.51,74.77,74.8,980482.0,75.33,75.51,74.77,74.8,980482.0
2021-03-05 11:15:00,74.81,75.01,74.59,74.91,894890.0,74.81,75.01,74.59,74.91,894890.0
2021-03-05 11:20:00,74.91,75.05,74.39,74.43,687820.0,74.91,75.05,74.39,74.43,687820.0
2021-03-05 11:25:00,74.43,74.59,74.2,74.48,812459.0,74.43,74.59,74.2,74.48,812459.0
2021-03-05 11:30:00,74.5,75.01,74.5,74.7,749048.0,74.5,75.01,74.5,74.7,749048.0
2021-03-05 11:35:00,74.72,75.64,74.7,75.6,833431.0,74.72,75.64,74.7,75.6,833431.0
2021-03-05 11:40:00,75.6,75.74,75.03,75.7,660399.0,75.6,75.74,75.03,75.7,660399.0
2021-03-05 11:45:00,75.69,75.85,75.41,75.52,674882.0,75.69,75.85,75.41,75.52,674882.0
2021-03-05 11:50:00,75.53,75.74,75.37,75.49,431170.0,75.53,75.74,75.37,75.49,431170.0
2021-03-05 11:55:00,75.5,75.99,75.42,75.85,585994.0,75.5,75.99,75.42,75.85,585994.0
2021-03-05 12:00:00,75.84,76.17,75.7,76.02,554763.0,75.84,76.17,75.7,76.02,554763.0
2021-03-05 12:05:00,76.02,76.2,75.77,75.83,410218.0,76.02,76.2,75.77,75.83,410218.0
2021-03-05 12:10:00,75.83,76.26,75.71,76.11,440151.0,75.83,76.26,75.71,76.11,440151.0
2021-03-05 12:15:00,76.1,76.74,76.03,76.74,546319.0,76.1,76.74,76.03,76.74,546319.0
2021-03-05 12:20:00,76.73,76.94,76.59,76.87,539076.0,76.73,76.94,76.59,76.87,539076.0
2021-03-05 12:25:00,76.89,77.2,76.76,77.14,546409.0,76.89,77.2,76.76,77.14,546409.0
2021-03-05 12:30:00,77.14,77.37,77.05,77.09,529460.0,77.14,77.37,77.05,77.09,529460.0
2021-03-05 12:35:00,77.09,77.47,76.74,77.46,651905.0,77.09,77.47,76.74,77.46,651905.0
2021-03-05 12:40:00,77.45,77.55,77.15,77.51,669246.0,77.45,77.55,77.15,77.51,669246.0
2021-03-05 12:45:00,77.51,77.64,77.34,77.37,580373.0,77.51,77.64,77.34,77.37,580373.0
2021-03-05 12:50:00,77.37,77.57,77.17,77.27,618729.0,77.37,77.57,77.17,77.27,618729.0
2021-03-05 12:55:00,77.25,77.59,77.15,77.57,471660.0,77.25,77.59,77.15,77.57,471660.0
2021-03-05 13:00:00,77.56,77.77,77.04,77.23,784225.0,77.56,77.77,77.04,77.23,784225.0
2021-03-05 13:05:00,77.24,77.79,77.21,77.73,420746.0,77.24,77.79,77.21,77.73,420746.0
2021-03-05 13:10:00,77.72,77.94,77.49,77.92,538491.0,77.72,77.94,77.49,77.92,538491.0
2021-03-05 13:15:00,77.92,78.45,77.83,78.43,586530.0,77.92,78.45,77.83,78.43,586530.0
2021-03-05 13:20:00,78.42,78.42,78.05,78.3,467036.0,78.42,78.42,78.05,78.3,467036.0
2021-03-05 13:25:00,78.29,78.49,78.17,78.41,408868.0,78.29,78.49,78.17,78.41,408868.0
2021-03-05 13:30:00,78.42,78.46,78.13,78.44,484147.0,78.42,78.46,78.13,78.44,484147.0
2021-03-05 13:35:00,78.44,78.49,78.24,78.35,405551.0,78.44,78.49,78.24,78.35,405551.0
2021-03-05 13:40:00,78.36,78.65,78.09,78.14,553786.0,78.36,78.65,78.09,78.14,553786.0
2021-03-05 13:45:00,78.16,78.41,78.06,78.34,448475.0,78.16,78.41,78.06,78.34,448475.0
2021-03-05 13:50:00,78.34,78.54,77.83,77.93,567901.0,78.34,78.54,77.83,77.93,567901.0
2021-03-05 13:55:00,77.93,78.23,77.88,78.22,344173.0,77.93,78.23,77.88,78.22,344173.0
2021-03-05 14:00:00,78.22,78.37,77.91,78.06,432933.0,78.22,78.37,77.91,78.06,432933.0
2021-03-05 14:05:00,78.06,78.09,77.79,77.92,373106.0,78.06,78.09,77.79,77.92,373106.0
2021-03-05 14:10:00,77.91,78.04,77.78,78.03,351350.0,77.91,78.04,77.78,78.03,351350.0
2021-03-05 14:15:00,78.04,78.19,77.63,77.71,418404.0,78.04,78.19,77.63,77.71,418404.0
2021-03-05 14:20:00,77.71,77.9,77.62,77.81,446057.0,77.71,77.9,77.62,77.81,446057.0
2021-03-05 14:25:00,77.81,78.22,77.81,78.15,332613.0,77.81,78.22,77.81,78.15,332613.0
2021-03-05 14:30:00,78.16,78.63,78.16,78.61,501607.0,78.16,78.63,78.16,78.61,501607.0
2021-03-05 14:35:00,78.62,78.68,78.35,78.37,427642.0,78.62,78.68,78.35,78.37,427642.0
2021-03-05 14:40:00,78.38,78.45,77.93,78.1,470728.0,78.38,78.45,77.93,78.1,470728.0
2021-03-05 14:45:00,78.12,78.41,78.06,78.39,358309.0,78.12,78.41,78.06,78.39,358309.0
2021-03-05 14:50:00,78.37,78.58,78.33,78.57,298409.0,78.37,78.58,78.33,78.57,298409.0
2021-03-05 14:55:00,78.55,78.89,78.52,78.75,482852.0,78.55,78.89,78.52,78.75,482852.0
2021-03-05 15:00:00,78.75,78.89,78.55,78.65,378906.0,78.75,78.89,78.55,78.65,378906.0
2021-03-05 15:05:00,78.66,78.67,78.42,78.56,278478.0,78.66,78.67,78.42,78.56,278478.0
2021-03-05 15:10:00,78.58,78.62,78.26,78.46,370162.0,78.58,78.62,78.26,78.46,370162.0
2021-03-05 15:15:00,78.45,78.79,78.31,78.45,348744.0,78.45,78.79,78.31,78.45,348744.0
2021-03-05 15:20:00,78.45,78.55,78.38,78.46,292168.0,78.45,78.55,78.38,78.46,292168.0
2021-03-05 15:25:00,78.46,78.63,78.4,78.51,316649.0,78.46,78.63,78.4,78.51,316649.0
2021-03-05 15:30:00,78.51,78.61,78.31,78.45,359460.0,78.51,78.61,78.31,78.45,359460.0
2021-03-05 15:35:00,78.46,78.66,78.41,78.64,393199.0,78.46,78.66,78.41,78.64,393199.0
2021-03-05 15:40:00,78.64,78.67,78.33,78.56,550831.0,78.64,78.67,78.33,78.56,550831.0
2021-03-05 15:45:00,78.58,78.59,78.26,78.39,701293.0,78.58,78.59,78.26,78.39,701293.0
2021-03-05 15:50:00,78.39,78.58,78.24,78.53,923166.0,78.39,78.58,78.24,78.53,923166.0
2021-03-05 15:55:00,78.53,78.61,78.36,78.53,1094745.0,78.53,78.61,78.36,78.53,1094745.0
2021-03-08 09:30:00,78.09,78.55,77.64,77.98,1767920.0,78.09,78.55,77.64,77.98,1767920.0
2021-03-08 09:35:00,77.95,78.08,77.38,77.7,778578.0,77.95,78.08,77.38,77.7,778578.0
2021-03-08 09:40:00,77.71,78.92,77.7,78.83,1114292.0,77.71,78.92,77.7,78.83,1114292.0
2021-03-08 09:45:00,78.83,79.0,78.12,78.16,785364.0,78.83,79.0,78.12,78.16,785364.0
2021-03-08 09:50:00,78.16,78.2,77.49,77.91,868091.0,78.16,78.2,77.49,77.91,868091.0
2021-03-08 09:55:00,77.92,78.48,77.43,77.58,948392.0,77.92,78.48,77.43,77.58,948392.0
2021-03-08 10:00:00,77.58,77.74,76.95,77.18,883400.0,77.58,77.74,76.95,77.18,883400.0
2021-03-08 10:05:00,77.16,77.87,77.1,77.83,866657.0,77.16,77.87,77.1,77.83,866657.0
2021-03-08 10:10:00,77.83,77.97,77.23,77.41,720490.0,77.83,77.97,77.23,77.41,720490.0
2021-03-08 10:15:00,77.43,77.79,77.18,77.58,606480.0,77.43,77.79,77.18,77.58,606480.0
2021-03-08 10:20:00,77.58,77.87,77.12,77.19,718576.0,77.58,77.87,77.12,77.19,718576.0
2021-03-08 10:25:00,77.18,77.67,77.16,77.6,606124.0,77.18,77.67,77.16,77.6,606124.0
2021-03-08 10:30:00,77.6,78.03,77.6,77.92,661730.0,77.6,78.03,77.6,77.92,661730.0
2021-03-08 10:35:00,77.92,78.03,77.6,77.82,588096.0,77.92,78.03,77.6,77.82,588096.0
2021-03-08 10:40:00,77.83,78.31,77.82,78.19,530805.0,77.83,78.31,77.82,78.19,530805.0
2021-03-08 10:45:00,78.19,78.44,77.78,77.83,490510.0,78.19,78.44,77.78,77.83,490510.0
2021-03-08 10:50:00,77.86,77.93,77.38,77.48,444051.0,77.86,77.93,77.38,77.48,444051.0
2021-03-08 10:55:00,77.49,77.86,77.43,77.51,406271.0,77.49,77.86,77.43,77.51,406271.0
2021-03-08 11:00:00,77.53,77.76,77.45,77.48,383220.0,77.53,77.76,77.45,77.48,383220.0
2021-03-08 11:05:00,77.46,77.57,77.13,77.17,467681.0,77.46,77.57,77.13,77.17,467681.0
2021-03-08 11:10:00,77.18,77.18,76.92,76.98,513488.0,77.18,77.18,76.92,76.98,513488.0
2021-03-08 11:15:00,76.97,77.15,76.72,77.12,583340.0,76.97,77.15,76.72,77.12,583340.0
2021-03-08 11:20:00,77.13,77.43,77.12,77.35,434356.0,77.13,77.43,77.12,77.35,434356.0
2021-03-08 11:25:00,77.36,77.36,76.91,77.04,410955.0,77.36,77.36,76.91,77.04,410955.0
2021-03-08 11:30:00,77.05,77.3,76.75,76.91,496657.0,77.05,77.3,76.75,76.91,496657.0
2021-03-08 11:35:00,76.9,76.94,76.66,76.79,374723.0,76.9,76.94,76.66,76.79,374723.0
2021-03-08 11:40:00,76.81,76.9,76.38,76.39,549797.0,76.81,76.9,76.38,76.39,549797.0
2021-03-08 11:45:00,76.38,76.63,76.32,76.56,454559.0,76.38,76.63,76.32,76.56,454559.0
2021-03-08 11:50:00,76.56,76.59,76.18,76.3,542470.0,76.56,76.59,76.18,76.3,542470.0
2021-03-08 11:55:00,76.31,76.46,75.99,76.04,553619.0,76.31,76.46,75.99,76.04,553619.0
2021-03-08 12:00:00,76.04,76.29,75.92,76.0,670281.0,76.04,76.29,75.92,76.0,670281.0
2021-03-08 12:05:00,75.99,76.17,75.82,76.02,745899.0,75.99,76.17,75.82,76.02,745899.0
2021-03-08 12:10:00,76.01,76.07,75.69,75.82,487923.0,76.01,76.07,75.69,75.82,487923.0
2021-03-08 12:15:00,75.82,76.12,75.7,76.06,501263.0,75.82,76.12,75.7,76.06,501263.0
2021-03-08 12:20:00,76.05,76.51,76.0,76.48,469228.0,76.05,76.51,76.0,76.48,469228.0
2021-03-08 12:25:00,76.48,76.63,76.38,76.5,362627.0,76.48,76.63,76.38,76.5,362627.0
2021-03-08 12:30:00,76.49,76.64,76.41,76.54,269100.0,76.49,76.64,76.41,76.54,269100.0
2021-03-08 12:35:00,76.55,76.63,76.33,76.34,259888.0,76.55,76.63,76.33,76.34,259888.0
2021-03-08 12:40:00,76.34,76.57,76.32,76.4,307255.0,76.34,76.57,76.32,76.4,307255.0
2021-03-08 12:45:00,76.39,76.68,76.37,76.65,347643.0,76.39,76.68,76.37,76.65,347643.0
2021-03-08 12:50:00,76.65,76.84,76.45,76.53,269285.0,76.65,76.84,76.45,76.53,269285.0
2021-03-08 12:55:00,76.53,76.53,76.07,76.09,277873.0,76.53,76.53,76.07,76.09,277873.0
2021-03-08 13:00:00,76.1,76.25,76.07,76.15,389243.0,76.1,76.25,76.07,76.15,389243.0
2021-03-08 13:05:00,76.17,76.3,76.1,76.17,272111.0,76.17,76.3,76.1,76.17,272111.0
2021-03-08 13:10:00,76.17,76.29,76.02,76.27,376078.0,76.17,76.29,76.02,76.27,376078.0
2021-03-08 13:15:00,76.27,76.34,76.08,76.1,250569.0,76.27,76.34,76.08,76.1,250569.0
2021-03-08 13:20:00,76.09,76.32,76.09,76.19,328330.0,76.09,76.32,76.09,76.19,328330.0
2021-03-08 13:25:00,76.2,76.33,76.03,76.2,252299.0,76.2,76.33,76.03,76.2,252299.0
2021-03-08 13:30:00,76.2,76.23,75.82,75.83,325743.0,76.2,76.23,75.82,75.83,325743.0
2021-03-08 13:35:00,75.82,75.95,75.76,75.79,304098.0,75.82,75.95,75.76,75.79,304098.0
2021-03-08 13:40:00,75.8,75.8,75.49,75.5,434091.0,75.8,75.8,75.49,75.5,434091.0
2021-03-08 13:45:00,75.5,75.56,75.29,75.35,428652.0,75.5,75.56,75.29,75.35,428652.0
2021-03-08 13:50:00,75.37,75.42,75.21,75.37,422619.0,75.37,75.42,75.21,75.37,422619.0
2021-03-08 13:55:00,75.37,75.41,75.13,75.24,463083.0,75.37,75.41,75.13,75.24,463083.0
2021-03-08 14:00:00,75.23,75.32,75.1,75.26,562965.0,75.23,75.32,75.1,75.26,562965.0
2021-03-08 14:05:00,75.25,75.63,75.15,75.38,589367.0,75.25,75.63,75.15,75.38,589367.0
2021-03-08 14:10:00,75.37,75.52,75.28,75.34,406227.0,75.37,75.52,75.28,75.34,406227.0
2021-03-08 14:15:00,75.35,75.53,75.13,75.36,490319.0,75.35,75.53,75.13,75.36,490319.0
2021-03-08 14:20:00,75.35,75.45,75.21,75.38,365574.0,75.35,75.45,75.21,75.38,365574.0
2021-03-08 14:25:00,75.37,75.59,75.32,75.56,407019.0,75.37,75.59,75.32,75.56,407019.0
2021-03-08 14:30:00,75.58,75.83,75.54,75.68,446479.0,75.58,75.83,75.54,75.68,446479.0
2021-03-08 14:35:00,75.68,75.74,75.47,75.48,329188.0,75.68,75.74,75.47,75.48,329188.0
2021-03-08 14:40:00,75.49,75.58,75.27,75.31,330914.0,75.49,75.58,75.27,75.31,330914.0
2021-03-08 14:45:00,75.31,75.4,75.04,75.09,440799.0,75.31,75.4,75.04,75.09,440799.0
2021-03-08 14:50:00,75.09,75.26,75.02,75.15,420153.0,75.09,75.26,75.02,75.15,420153.0
2021-03-08 14:55:00,75.14,75.23,74.93,75.01,514477.0,75.14,75.23,74.93,75.01,514477.0
2021-03-08 15:00:00,75.0,75.0,74.66,74.66,696400.0,75.0,75.0,74.66,74.66,696400.0
2021-03-08 15:05:00,74.67,74.75,74.54,74.6,622936.0,74.67,74.75,74.54,74.6,622936.0
2021-03-08 15:10:00,74.59,74.66,74.5,74.61,819336.0,74.59,74.66,74.5,74.61,819336.0
2021-03-08 15:15:00,74.61,74.64,74.23,74.27,793683.0,74.61,74.64,74.23,74.27,793683.0
2021-03-08 15:20:00,74.27,74.42,74.04,74.27,903974.0,74.27,74.42,74.04,74.27,903974.0
2021-03-08 15:25:00,74.28,74.4,74.09,74.1,692894.0,74.28,74.4,74.09,74.1,692894.0
2021-03-08 15:30:00,74.11,74.69,74.02,74.58,978415.0,74.11,74.69,74.02,74.58,978415.0
2021-03-08 15:35:00,74.58,74.87,74.55,74.65,664591.0,74.58,74.87,74.55,74.65,664591.0
2021-03-08 15:40:00,74.64,74.83,74.62,74.73,633381.0,74.64,74.83,74.62,74.73,633381.0
2021-03-08 15:45:00,74.73,74.8,74.32,74.46,674539.0,74.73,74.8,74.32,74.46,674539.0
2021-03-08 15:50:00,74.47,74.58,74.14,74.19,1270372.0,74.47,74.58,74.14,74.19,1270372.0
2021-03-08 15:55:00,74.18,74.2,73.86,73.95,1657133.0,74.18,74.2,73.86,73.95,1657133.0
2021-03-09 09:30:00,76.73,77.23,76.3,76.7,1830665.0,76.73,77.23,76.3,76.7,1830665.0
2021-03-09 09:35:00,76.69,77.11,76.17,76.26,1143243.0,76.69,77.11,76.17,76.26,1143243.0
2021-03-09 09:40:00,76.26,76.29,75.77,75.91,1280396.0,76.26,76.29,75.77,75.91,1280396.0
2021-03-09 09:45:00,75.92,76.8,75.9,76.79,1053274.0,75.92,76.8,75.9,76.79,1053274.0
2021-03-09 09:50:00,76.79,77.17,76.65,77.16,1117511.0,76.79,77.17,76.65,77.16,1117511.0
2021-03-09 09:55:00,77.15,77.37,76.84,77.27,932769.0,77.15,77.37,76.84,77.27,932769.0
2021-03-09 10:00:00,77.28,77.49,77.18,77.34,814493.0,77.28,77.49,77.18,77.34,814493.0
2021-03-09 10:05:00,77.37,77.72,77.18,77.57,774823.0,77.37,77.72,77.18,77.57,774823.0
2021-03-09 10:10:00,77.55,77.66,77.37,77.4,570034.0,77.55,77.66,77.37,77.4,570034.0
2021-03-09 10:15:00,77.41,77.79,77.41,77.65,440473.0,77.41,77.79,77.41,77.65,440473.0
2021-03-09 10:20:00,77.64,77.93,77.48,77.51,632455.0,77.64,77.93,77.48,77.51,632455.0
2021-03-09 10:25:00,77.52,77.91,77.52,77.56,531002.0,77.52,77.91,77.52,77.56,531002.0
2021-03-09 10:30:00,77.58,77.69,77.0,77.1,702304.0,77.58,77.69,77.0,77.1,702304.0
2021-03-09 10:35:00,77.09,77.59,77.05,77.55,598217.0,77.09,77.59,77.05,77.55,598217.0
2021-03-09 10:40:00,77.55,77.64,77.27,77.44,446737.0,77.55,77.64,77.27,77.44,446737.0
2021-03-09 10:45:00,77.45,77.53,77.03,77.04,441233.0,77.45,77.53,77.03,77.04,441233.0
2021-03-09 10:50:00,77.05,77.31,77.0,77.06,484632.0,77.05,77.31,77.0,77.06,484632.0
2021-03-09 10:55:00,77.05,77.54,77.05,77.28,510137.0,77.05,77.54,77.05,77.28,510137.0
2021-03-09 11:00:00,77.29,77.72,77.12,77.72,431999.0,77.29,77.72,77.12,77.72,431999.0
2021-03-09 11:05:00,77.71,77.82,77.59,77.78,342765.0,77.71,77.82,77.59,77.78,342765.0
2021-03-09 11:10:00,77.76,77.79,77.38,77.67,376556.0,77.76,77.79,77.38,77.67,376556.0
2021-03-09 11:15:00,77.68,78.0,77.6,77.99,339658.0,77.68,78.0,77.6,77.99,339658.0
2021-03-09 11:20:00,77.98,78.05,77.79,77.91,401235.0,77.98,78.05,77.79,77.91,401235.0
2021-03-09 11:25:00,77.91,78.18,77.91,78.05,403943.0,77.91,78.18,77.91,78.05,403943.0
2021-03-09 11:30:00,78.06,78.16,78.0,78.06,285172.0,78.06,78.16,78.0,78.06,285172.0
2021-03-09 11:35:00,78.06,78.11,77.71,77.72,365728.0,78.06,78.11,77.71,77.72,365728.0
2021-03-09 11:40:00,77.73,77.94,77.67,77.81,335204.0,77.73,77.94,77.67,77.81,335204.0
2021-03-09 11:45:00,77.8,77.88,77.5,77.67,376449.0,77.8,77.88,77.5,77.67,376449.0
2021-03-09 11:50:00,77.68,77.95,77.66,77.83,295874.0,77.68,77.95,77.66,77.83,295874.0
2021-03-09 11:55:00,77.84,78.02,77.82,77.9,325986.0,77.84,78.02,77.82,77.9,325986.0
2021-03-09 12:00:00,77.91,78.09,77.78,78.04,338423.0,77.91,78.09,77.78,78.04,338423.0
2021-03-09 12:05:00,78.05,78.27,78.0,78.23,355960.0,78.05,78.27,78.0,78.23,355960.0
2021-03-09 12:10:00,78.24,78.32,78.18,78.31,233617.0,78.24,78.32,78.18,78.31,233617.0
2021-03-09 12:15:00,78.32,78.43,78.11,78.12,389170.0,78.32,78.43,78.11,78.12,389170.0
2021-03-09 12:20:00,78.13,78.34,78.03,78.2,370155.0,78.13,78.34,78.03,78.2,370155.0
2021-03-09 12:25:00,78.21,78.29,78.01,78.07,287705.0,78.21,78.29,78.01,78.07,287705.0
2021-03-09 12:30:00,78.06,78.29,78.05,78.25,282764.0,78.06,78.29,78.05,78.25,282764.0
2021-03-09 12:35:00,78.25,78.32,78.12,78.19,231198.0,78.25,78.32,78.12,78.19,231198.0
2021-03-09 12:40:00,78.19,78.2,77.98,78.05,318656.0,78.19,78.2,77.98,78.05,318656.0
2021-03-09 12:45:00,78.06,78.19,78.01,78.06,284630.0,78.06,78.19,78.01,78.06,284630.0
2021-03-09 12:50:00,78.06,78.08,77.9,78.01,292457.0,78.06,78.08,77.9,78.01,292457.0
2021-03-09 12:55:00,78.0,78.01,77.87,77.98,220238.0,78.0,78.01,77.87,77.98,220238.0
2021-03-09 13:00:00,77.99,78.29,77.98,78.27,346920.0,77.99,78.29,77.98,78.27,346920.0
2021-03-09 13:05:00,78.27,78.41,78.26,78.35,282496.0,78.27,78.41,78.26,78.35,282496.0
2021-03-09 13:10:00,78.36,78.48,78.26,78.47,351738.0,78.36,78.48,78.26,78.47,351738.0
2021-03-09 13:15:00,78.48,78.54,78.31,78.44,457863.0,78.48,78.54,78.31,78.44,457863.0
2021-03-09 13:20:00,78.44,78.56,78.36,78.48,243554.0,78.44,78.56,78.36,78.48,243554.0
2021-03-09 13:25:00,78.48,78.56,78.24,78.27,312193.0,78.48,78.56,78.24,78.27,312193.0
2021-03-09 13:30:00,78.27,78.49,78.25,78.47,294772.0,78.27,78.49,78.25,78.47,294772.0
2021-03-09 13:35:00,78.47,78.62,78.37,78.59,277804.0,78.47,78.62,78.37,78.59,277804.0
2021-03-09 13:40:00,78.6,78.63,78.43,78.53,262705.0,78.6,78.63,78.43,78.53,262705.0
2021-03-09 13:45:00,78.53,78.56,78.42,78.52,179921.0,78.53,78.56,78.42,78.52,179921.0
2021-03-09 13:50:00,78.52,78.61,78.41,78.6,186783.0,78.52,78.61,78.41,78.6,186783.0
2021-03-09 13:55:00,78.61,78.87,78.57,78.81,360636.0,78.61,78.87,78.57,78.81,360636.0
2021-03-09 14:00:00,78.81,78.84,78.59,78.73,246138.0,78.81,78.84,78.59,78.73,246138.0
2021-03-09 14:05:00,78.74,78.74,78.48,78.56,215753.0,78.74,78.74,78.48,78.56,215753.0
2021-03-09 14:10:00,78.57,78.59,78.37,78.45,229582.0,78.57,78.59,78.37,78.45,229582.0
2021-03-09 14:15:00,78.45,78.52,78.15,78.17,263716.0,78.45,78.52,78.15,78.17,263716.0
2021-03-09 14:20:00,78.17,78.28,78.14,78.19,239339.0,78.17,78.28,78.14,78.19,239339.0
2021-03-09 14:25:00,78.19,78.34,78.09,78.2,309070.0,78.19,78.34,78.09,78.2,309070.0
2021-03-09 14:30:00,78.2,78.4,78.2,78.3,249568.0,78.2,78.4,78.2,78.3,249568.0
2021-03-09 14:35:00,78.29,78.62,78.26,78.61,258878.0,78.29,78.62,78.26,78.61,258878.0
2021-03-09 14:40:00,78.62,78.74,78.6,78.73,297744.0,78.62,78.74,78.6,78.73,297744.0
2021-03-09 14:45:00,78.72,78.81,78.61,78.66,303723.0,78.72,78.81,78.61,78.66,303723.0
2021-03-09 14:50:00,78.67,78.9,78.67,78.86,269661.0,78.67,78.9,78.67,78.86,269661.0
2021-03-09 14:55:00,78.86,78.97,78.7,78.79,335029.0,78.86,78.97,78.7,78.79,335029.0
2021-03-09 15:00:00,78.79,78.84,78.67,78.73,330434.0,78.79,78.84,78.67,78.73,330434.0
2021-03-09 15:05:00,78.72,78.85,78.67,78.8,200260.0,78.72,78.85,78.67,78.8,200260.0
2021-03-09 15:10:00,78.8,78.95,78.79,78.94,214107.0,78.8,78.95,78.79,78.94,214107.0
2021-03-09 15:15:00,78.94,78.98,78.81,78.92,414110.0,78.94,78.98,78.81,78.92,414110.0
2021-03-09 15:20:00,78.93,78.98,78.76,78.94,307560.0,78.93,78.98,78.76,78.94,307560.0
2021-03-09 15:25:00,78.94,78.99,78.84,78.9,310606.0,78.94,78.99,78.84,78.9,310606.0
2021-03-09 15:30:00,78.91,79.22,78.91,79.16,544423.0,78.91,79.22,78.91,79.16,544423.0
2021-03-09 15:35:00,79.16,79.17,78.6,78.82,635268.0,79.16,79.17,78.6,78.82,635268.0
2021-03-09 15:40:00,78.82,78.83,78.46,78.66,632921.0,78.82,78.83,78.46,78.66,632921.0
2021-03-09 15:45:00,78.67,78.8,78.58,78.79,532012.0,78.67,78.8,78.58,78.79,532012.0
2021-03-09 15:50:00,78.81,78.93,78.34,78.88,944172.0,78.81,78.93,78.34,78.88,944172.0
2021-03-09 15:55:00,78.87,78.87,78.45,78.52,1102051.0,78.87,78.87,78.45,78.52,1102051.0
2021-03-10 09:30:00,79.8,80.04,78.81,78.88,1912367.0,79.8,80.04,78.81,78.88,1912367.0
2021-03-10 09:35:00,78.9,79.1,78.53,78.7,1078655.0,78.9,79.1,78.53,78.7,1078655.0
2021-03-10 09:40:00,78.71,79.28,78.48,79.11,1044729.0,78.71,79.28,78.48,79.11,1044729.0
2021-03-10 09:45:00,79.14,79.4,79.04,79.19,803535.0,79.14,79.4,79.04,79.19,803535.0
2021-03-10 09:50:00,79.13,79.6,79.07,79.47,791774.0,79.13,79.6,79.07,79.47,791774.0
2021-03-10 09:55:00,79.47,79.63,79.07,79.14,731525.0,79.47,79.63,79.07,79.14,731525.0
2021-03-10 10:00:00,79.13,79.46,78.86,79.34,709958.0,79.13,79.46,78.86,79.34,709958.0
2021-03-10 10:05:00,79.34,79.55,79.07,79.18,770338.0,79.34,79.55,79.07,79.18,770338.0
2021-03-10 10:10:00,79.18,79.41,78.62,78.63,803871.0,79.18,79.41,78.62,78.63,803871.0
2021-03-10 10:15:00,78.62,78.99,78.55,78.69,973822.0,78.62,78.99,78.55,78.69,973822.0
2021-03-10 10:20:00,78.7,78.78,78.12,78.22,796194.0,78.7,78.78,78.12,78.22,796194.0
2021-03-10 10:25:00,78.24,78.29,77.73,77.8,722977.0,78.24,78.29,77.73,77.8,722977.0
2021-03-10 10:30:00,77.81,78.46,77.78,78.35,685231.0,77.81,78.46,77.78,78.35,685231.0
2021-03-10 10:35:00,78.35,78.38,77.73,77.73,637282.0,78.35,78.38,77.73,77.73,637282.0
2021-03-10 10:40:00,77.72,78.15,77.6,78.09,536411.0,77.72,78.15,77.6,78.09,536411.0
2021-03-10 10:45:00,78.1,78.34,78.08,78.16,366445.0,78.1,78.34,78.08,78.16,366445.0
2021-03-10 10:50:00,78.14,78.29,77.86,78.24,678703.0,78.14,78.29,77.86,78.24,678703.0
2021-03-10 10:55:00,78.26,78.63,78.15,78.49,592544.0,78.26,78.63,78.15,78.49,592544.0
2021-03-10 11:00:00,78.51,78.93,78.36,78.87,641218.0,78.51,78.93,78.36,78.87,641218.0
2021-03-10 11:05:00,78.89,78.91,78.52,78.81,520810.0,78.89,78.91,78.52,78.81,520810.0
2021-03-10 11:10:00,78.82,78.98,78.72,78.9,476200.0,78.82,78.98,78.72,78.9,476200.0
2021-03-10 11:15:00,78.9,78.99,78.73,78.91,457691.0,78.9,78.99,78.73,78.91,457691.0
2021-03-10 11:20:00,78.92,79.07,78.63,78.84,604729.0,78.92,79.07,78.63,78.84,604729.0
2021-03-10 11:25:00,78.84,79.44,78.83,79.1,641959.0,78.84,79.44,78.83,79.1,641959.0
2021-03-10 11:30:00,79.1,79.21,78.86,78.88,415585.0,79.1,79.21,78.86,78.88,415585.0
2021-03-10 11:35:00,78.87,78.89,78.52,78.54,332329.0,78.87,78.89,78.52,78.54,332329.0
2021-03-10 11:40:00,78.54,78.76,78.3,78.34,513048.0,78.54,78.76,78.3,78.34,513048.0
2021-03-10 11:45:00,78.34,78.72,78.33,78.7,418055.0,78.34,78.72,78.33,78.7,418055.0
2021-03-10 11:50:00,78.71,79.01,78.71,78.95,378055.0,78.71,79.01,78.71,78.95,378055.0
2021-03-10 11:55:00,78.95,79.03,78.68,78.73,314544.0,78.95,79.03,78.68,78.73,314544.0
2021-03-10 12:00:00,78.73,78.81,78.53,78.63,242495.0,78.73,78.81,78.53,78.63,242495.0
2021-03-10 12:05:00,78.62,78.71,78.47,78.6,258570.0,78.62,78.71,78.47,78.6,258570.0
2021-03-10 12:10:00,78.59,78.8,78.55,78.74,176931.0,78.59,78.8,78.55,78.74,176931.0
2021-03-10 12:15:00,78.73,78.73,78.42,78.48,302654.0,78.73,78.73,78.42,78.48,302654.0
2021-03-10 12:20:00,78.47,78.5,78.33,78.38,205426.0,78.47,78.5,78.33,78.38,205426.0
2021-03-10 12:25:00,78.38,78.41,78.1,78.11,322447.0,78.38,78.41,78.1,78.11,322447.0
2021-03-10 12:30:00,78.12,78.31,77.95,78.09,430687.0,78.12,78.31,77.95,78.09,430687.0
2021-03-10 12:35:00,78.08,78.12,77.58,77.64,561879.0,78.08,78.12,77.58,77.64,561879.0
2021-03-10 12:40:00,77.62,78.09,77.57,78.03,448560.0,77.62,78.09,77.57,78.03,448560.0
2021-03-10 12:45:00,78.05,78.5,78.05,78.39,351467.0,78.05,78.5,78.05,78.39,351467.0
2021-03-10 12:50:00,78.4,78.56,78.34,78.47,307625.0,78.4,78.56,78.34,78.47,307625.0
2021-03-10 12:55:00,78.48,78.6,78.22,78.44,354500.0,78.48,78.6,78.22,78.44,354500.0
2021-03-10 13:00:00,78.47,78.5,77.75,78.14,650450.0,78.47,78.5,77.75,78.14,650450.0
2021-03-10 13:05:00,78.11,78.35,77.78,78.33,449789.0,78.11,78.35,77.78,78.33,449789.0
2021-03-10 13:10:00,78.35,78.37,77.99,78.11,319010.0,78.35,78.37,77.99,78.11,319010.0
2021-03-10 13:15:00,78.11,78.19,77.73,78.03,492195.0,78.11,78.19,77.73,78.03,492195.0
2021-03-10 13:20:00,78.0,78.16,77.95,78.0,371198.0,78.0,78.16,77.95,78.0,371198.0
2021-03-10 13:25:00,78.0,78.31,77.92,78.28,399683.0,78.0,78.31,77.92,78.28,399683.0
2021-03-10 13:30:00,78.28,78.38,77.78,77.86,440175.0,78.28,78.38,77.78,77.86,440175.0
2021-03-10 13:35:00,77.87,77.93,77.52,77.72,380941.0,77.87,77.93,77.52,77.72,380941.0
2021-03-10 13:40:00,77.7,77.9,77.57,77.7,399316.0,77.7,77.9,77.57,77.7,399316.0
2021-03-10 13:45:00,77.69,77.8,77.41,77.76,349670.0,77.69,77.8,77.41,77.76,349670.0
2021-03-10 13:50:00,77.75,77.88,77.56,77.83,337192.0,77.75,77.88,77.56,77.83,337192.0
2021-03-10 13:55:00,77.84,78.0,77.77,77.85,265321.0,77.84,78.0,77.77,77.85,265321.0
2021-03-10 14:00:00,77.87,78.19,77.73,78.17,361432.0,77.87,78.19,77.73,78.17,361432.0
2021-03-10 14:05:00,78.16,78.3,77.92,78.02,331038.0,78.16,78.3,77.92,78.02,331038.0
2021-03-10 14:10:00,78.04,78.37,78.02,78.35,219122.0,78.04,78.37,78.02,78.35,219122.0
2021-03-10 14:15:00,78.33,78.34,78.19,78.26,268344.0,78.33,78.34,78.19,78.26,268344.0
2021-03-10 14:20:00,78.28,78.3,77.83,77.93,343616.0,78.28,78.3,77.83,77.93,343616.0
2021-03-10 14:25:00,77.94,78.18,77.88,78.13,350139.0,77.94,78.18,77.88,78.13,350139.0
2021-03-10 14:30:00,78.13,78.19,78.0,78.02,241586.0,78.13,78.19,78.0,78.02,241586.0
2021-03-10 14:35:00,78.02,78.12,77.9,77.92,238867.0,78.02,78.12,77.9,77.92,238867.0
2021-03-10 14:40:00,77.93,78.11,77.87,78.02,246311.0,77.93,78.11,77.87,78.02,246311.0
2021-03-10 14:45:00,78.01,78.49,77.96,78.47,375124.0,78.01,78.49,77.96,78.47,375124.0
2021-03-10 14:50:00,78.46,78.47,78.08,78.24,311498.0,78.46,78.47,78.08,78.24,311498.0
2021-03-10 14:55:00,78.24,78.25,78.06,78.1,256699.0,78.24,78.25,78.06,78.1,256699.0
2021-03-10 15:00:00,78.12,78.32,77.85,77.94,382000.0,78.12,78.32,77.85,77.94,382000.0
2021-03-10 15:05:00,77.95,78.09,77.87,78.08,313280.0,77.95,78.09,77.87,78.08,313280.0
2021-03-10 15:10:00,78.09,78.09,77.86,77.89,292403.0,78.09,78.09,77.86,77.89,292403.0
2021-03-10 15:15:00,77.91,78.11,77.91,78.1,270707.0,77.91,78.11,77.91,78.1,270707.0
2021-03-10 15:20:00,78.09,78.16,77.88,77.9,278322.0,78.09,78.16,77.88,77.9,278322.0
2021-03-10 15:25:00,77.91,77.93,77.68,77.68,374247.0,77.91,77.93,77.68,77.68,374247.0
2021-03-10 15:30:00,77.69,77.87,77.68,77.84,343708.0,77.69,77.87,77.68,77.84,343708.0
2021-03-10 15:35:00,77.83,78.12,77.81,78.08,379165.0,77.83,78.12,77.81,78.08,379165.0
2021-03-10 15:40:00,78.08,78.24,77.9,77.94,535757.0,78.08,78.24,77.9,77.94,535757.0
2021-03-10 15:45:00,77.94,78.11,77.88,78.08,386597.0,77.94,78.11,77.88,78.08,386597.0
2021-03-10 15:50:00,78.08,78.08,77.59,77.67,778982.0,78.08,78.08,77.59,77.67,778982.0
2021-03-10 15:55:00,77.67,77.86,77.45,77.48,1330832.0,77.67,77.86,77.45,77.48,1330832.0
2021-03-11 09:30:00,79.4,80.2,79.37,80.17,2068780.0,79.4,80.2,79.37,80.17,2068780.0
2021-03-11 09:35:00,80.18,80.89,80.13,80.46,1466433.0,80.18,80.89,80.13,80.46,1466433.0
2021-03-11 09:40:00,80.47,80.73,79.8,79.88,1015271.0,80.47,80.73,79.8,79.88,1015271.0
2021-03-11 09:45:00,79.87,80.34,79.85,80.33,718761.0,79.87,80.34,79.85,80.33,718761.0
2021-03-11 09:50:00,80.34,80.59,80.26,80.42,630077.0,80.34,80.59,80.26,80.42,630077.0
2021-03-11 09:55:00,80.43,80.54,80.13,80.49,607416.0,80.43,80.54,80.13,80.49,607416.0
2021-03-11 10:00:00,80.5,80.82,80.48,80.51,701339.0,80.5,80.82,80.48,80.51,701339.0
2021-03-11 10:05:00,80.52,80.63,80.36,80.5,504682.0,80.52,80.63,80.36,80.5,504682.0
2021-03-11 10:10:00,80.49,80.66,80.25,80.27,484782.0,80.49,80.66,80.25,80.27,484782.0
2021-03-11 10:15:00,80.28,80.39,79.78,79.87,767716.0,80.28,80.39,79.78,79.87,767716.0
2021-03-11 10:20:00,79.86,80.18,79.71,80.03,567864.0,79.86,80.18,79.71,80.03,567864.0
2021-03-11 10:25:00,80.02,80.21,79.75,79.78,574404.0,80.02,80.21,79.75,79.78,574404.0
2021-03-11 10:30:00,79.78,80.15,79.78,79.94,432690.0,79.78,80.15,79.78,79.94,432690.0
2021-03-11 10:35:00,79.96,80.03,79.81,80.01,355110.0,79.96,80.03,79.81,80.01,355110.0
2021-03-11 10:40:00,80.0,80.14,80.0,80.04,340810.0,80.0,80.14,80.0,80.04,340810.0
2021-03-11 10:45:00,80.04,80.33,79.9,80.33,460112.0,80.04,80.33,79.9,80.33,460112.0
2021-03-11 10:50:00,80.33,80.4,80.2,80.25,350751.0,80.33,80.4,80.2,80.25,350751.0
2021-03-11 10:55:00,80.24,80.32,79.98,80.28,608726.0,80.24,80.32,79.98,80.28,608726.0
2021-03-11 11:00:00,80.28,80.59,80.28,80.54,575247.0,80.28,80.59,80.28,80.54,575247.0
2021-03-11 11:05:00,80.55,80.57,80.36,80.45,365658.0,80.55,80.57,80.36,80.45,365658.0
2021-03-11 11:10:00,80.46,80.84,80.39,80.84,524004.0,80.46,80.84,80.39,80.84,524004.0
2021-03-11 11:15:00,80.84,80.86,80.6,80.65,396717.0,80.84,80.86,80.6,80.65,396717.0
2021-03-11 11:20:00,80.66,80.82,80.63,80.73,293693.0,80.66,80.82,80.63,80.73,293693.0
2021-03-11 11:25:00,80.73,80.91,80.72,80.82,547645.0,80.73,80.91,80.72,80.82,547645.0
2021-03-11 11:30:00,80.83,81.04,80.69,80.91,819628.0,80.83,81.04,80.69,80.91,819628.0
2021-03-11 11:35:00,80.91,81.08,80.85,81.01,366823.0,80.91,81.08,80.85,81.01,366823.0
2021-03-11 11:40:00,81.01,81.15,80.96,81.07,348863.0,81.01,81.15,80.96,81.07,348863.0
2021-03-11 11:45:00,81.07,81.09,80.91,80.94,336442.0,81.07,81.09,80.91,80.94,336442.0
2021-03-11 11:50:00,80.95,81.03,80.86,80.9,410934.0,80.95,81.03,80.86,80.9,410934.0
2021-03-11 11:55:00,80.9,80.93,80.71,80.87,355929.0,80.9,80.93,80.71,80.87,355929.0
2021-03-11 12:00:00,80.87,80.88,80.63,80.84,446824.0,80.87,80.88,80.63,80.84,446824.0
2021-03-11 12:05:00,80.84,81.07,80.83,81.04,505405.0,80.84,81.07,80.83,81.04,505405.0
2021-03-11 12:10:00,81.04,81.23,81.04,81.2,662561.0,81.04,81.23,81.04,81.2,662561.0
2021-03-11 12:15:00,81.22,81.24,81.01,81.11,642302.0,81.22,81.24,81.01,81.11,642302.0
2021-03-11 12:20:00,81.12,81.22,80.99,81.11,440754.0,81.12,81.22,80.99,81.11,440754.0
2021-03-11 12:25:00,81.11,81.26,81.01,81.23,330311.0,81.11,81.26,81.01,81.23,330311.0
2021-03-11 12:30:00,81.23,81.36,81.09,81.21,662542.0,81.23,81.36,81.09,81.21,662542.0
2021-03-11 12:35:00,81.2,81.42,81.09,81.3,464634.0,81.2,81.42,81.09,81.3,464634.0
2021-03-11 12:40:00,81.32,81.45,81.16,81.2,588106.0,81.32,81.45,81.16,81.2,588106.0
2021-03-11 12:45:00,81.2,81.38,81.14,81.34,279103.0,81.2,81.38,81.14,81.34,279103.0
2021-03-11 12:50:00,81.34,81.34,81.03,81.07,287127.0,81.34,81.34,81.03,81.07,287127.0
2021-03-11 12:55:00,81.06,81.28,81.06,81.23,252814.0,81.06,81.28,81.06,81.23,252814.0
2021-03-11 13:00:00,81.24,81.45,81.15,81.4,367533.0,81.24,81.45,81.15,81.4,367533.0
2021-03-11 13:05:00,81.4,81.56,81.38,81.41,400799.0,81.4,81.56,81.38,81.41,400799.0
2021-03-11 13:10:00,81.41,81.6,81.32,81.49,302551.0,81.41,81.6,81.32,81.49,302551.0
2021-03-11 13:15:00,81.48,81.53,81.33,81.36,257825.0,81.48,81.53,81.33,81.36,257825.0
2021-03-11 13:20:00,81.36,81.45,81.24,81.31,381495.0,81.36,81.45,81.24,81.31,381495.0
2021-03-11 13:25:00,81.32,81.41,81.2,81.33,280240.0,81.32,81.41,81.2,81.33,280240.0
2021-03-11 13:30:00,81.34,81.46,81.27,81.29,268904.0,81.34,81.46,81.27,81.29,268904.0
2021-03-11 13:35:00,81.29,81.53,81.26,81.5,286202.0,81.29,81.53,81.26,81.5,286202.0
2021-03-11 13:40:00,81.5,81.56,81.26,81.32,296734.0,81.5,81.56,81.26,81.32,296734.0
2021-03-11 13:45:00,81.33,81.44,81.28,81.38,181936.0,81.33,81.44,81.28,81.38,181936.0
2021-03-11 13:50:00,81.39,81.53,81.34,81.43,291220.0,81.39,81.53,81.34,81.43,291220.0
2021-03-11 13:55:00,81.43,81.45,81.09,81.33,397865.0,81.43,81.45,81.09,81.33,397865.0
2021-03-11 14:00:00,81.33,81.6,81.32,81.56,337673.0,81.33,81.6,81.32,81.56,337673.0
2021-03-11 14:05:00,81.55,81.72,81.45,81.59,397569.0,81.55,81.72,81.45,81.59,397569.0
2021-03-11 14:10:00,81.6,81.78,81.56,81.74,458615.0,81.6,81.78,81.56,81.74,458615.0
2021-03-11 14:15:00,81.74,81.87,81.69,81.78,485370.0,81.74,81.87,81.69,81.78,485370.0
2021-03-11 14:20:00,81.78,81.78,81.62,81.71,269967.0,81.78,81.78,81.62,81.71,269967.0
2021-03-11 14:25:00,81.72,81.74,81.52,81.54,295038.0,81.72,81.74,81.52,81.54,295038.0
2021-03-11 14:30:00,81.55,81.6,81.43,81.48,279430.0,81.55,81.6,81.43,81.48,279430.0
2021-03-11 14:35:00,81.48,81.61,81.38,81.59,331312.0,81.48,81.61,81.38,81.59,331312.0
2021-03-11 14:40:00,81.6,81.71,81.59,81.68,291242.0,81.6,81.71,81.59,81.68,291242.0
2021-03-11 14:45:00,81.69,81.72,81.57,81.58,260299.0,81.69,81.72,81.57,81.58,260299.0
2021-03-11 14:50:00,81.59,81.89,81.56,81.89,376937.0,81.59,81.89,81.56,81.89,376937.0
2021-03-11 14:55:00,81.89,81.89,81.57,81.64,310469.0,81.89,81.89,81.57,81.64,310469.0
2021-03-11 15:00:00,81.64,81.7,81.55,81.67,298863.0,81.64,81.7,81.55,81.67,298863.0
2021-03-11 15:05:00,81.67,81.8,81.6,81.76,327831.0,81.67,81.8,81.6,81.76,327831.0
2021-03-11 15:10:00,81.75,81.77,81.5,81.52,279502.0,81.75,81.77,81.5,81.52,279502.0
2021-03-11 15:15:00,81.52,81.62,81.47,81.57,344975.0,81.52,81.62,81.47,81.57,344975.0
2021-03-11 15:20:00,81.57,81.62,81.5,81.53,312325.0,81.57,81.62,81.5,81.53,312325.0
2021-03-11 15:25:00,81.52,81.58,81.42,81.53,340959.0,81.52,81.58,81.42,81.53,340959.0
2021-03-11 15:30:00,81.54,81.56,81.34,81.38,382490.0,81.54,81.56,81.34,81.38,382490.0
2021-03-11 15:35:00,81.38,81.42,81.26,81.38,306733.0,81.38,81.42,81.26,81.38,306733.0
2021-03-11 15:40:00,81.38,81.48,81.35,81.4,333291.0,81.38,81.48,81.35,81.4,333291.0
2021-03-11 15:45:00,81.4,81.4,81.22,81.27,393211.0,81.4,81.4,81.22,81.27,393211.0
2021-03-11 15:50:00,81.26,81.34,81.07,81.26,679933.0,81.26,81.34,81.07,81.26,679933.0
2021-03-11 15:55:00,81.25,81.3,81.1,81.23,802476.0,81.25,81.3,81.1,81.23,802476.0
2021-03-12 09:30:00,79.75,80.01,79.32,79.69,1669737.0,79.75,80.01,79.32,79.69,1669737.0
2021-03-12 09:35:00,79.71,79.77,79.23,79.56,1007131.0,79.71,79.77,79.23,79.56,1007131.0
2021-03-12 09:40:00,79.57,80.41,79.5,80.3,927901.0,79.57,80.41,79.5,80.3,927901.0
2021-03-12 09:45:00,80.29,80.44,80.03,80.41,655924.0,80.29,80.44,80.03,80.41,655924.0
2021-03-12 09:50:00,80.4,80.77,80.3,80.62,802044.0,80.4,80.77,80.3,80.62,802044.0
2021-03-12 09:55:00,80.61,80.91,80.47,80.86,612069.0,80.61,80.91,80.47,80.86,612069.0
2021-03-12 10:00:00,80.86,80.93,80.48,80.79,649704.0,80.86,80.93,80.48,80.79,649704.0
2021-03-12 10:05:00,80.8,81.06,80.75,80.83,540787.0,80.8,81.06,80.75,80.83,540787.0
2021-03-12 10:10:00,80.83,80.86,80.42,80.56,549728.0,80.83,80.86,80.42,80.56,549728.0
2021-03-12 10:15:00,80.56,80.71,80.31,80.33,497394.0,80.56,80.71,80.31,80.33,497394.0
2021-03-12 10:20:00,80.31,80.53,80.13,80.17,465886.0,80.31,80.53,80.13,80.17,465886.0
2021-03-12 10:25:00,80.16,80.24,79.88,80.21,495605.0,80.16,80.24,79.88,80.21,495605.0
2021-03-12 10:30:00,80.21,80.49,80.1,80.41,521718.0,80.21,80.49,80.1,80.41,521718.0
2021-03-12 10:35:00,80.39,80.52,80.14,80.44,573172.0,80.39,80.52,80.14,80.44,573172.0
2021-03-12 10:40:00,80.47,80.62,80.39,80.5,499414.0,80.47,80.62,80.39,80.5,499414.0
2021-03-12 10:45:00,80.5,80.59,80.27,80.42,382256.0,80.5,80.59,80.27,80.42,382256.0
2021-03-12 10:50:00,80.42,80.51,79.93,80.09,547604.0,80.42,80.51,79.93,80.09,547604.0
2021-03-12 10:55:00,80.08,80.12,79.8,79.96,390836.0,80.08,80.12,79.8,79.96,390836.0
2021-03-12 11:00:00,79.94,80.18,79.66,79.77,541903.0,79.94,80.18,79.66,79.77,541903.0
2021-03-12 11:05:00,79.75,80.15,79.7,80.08,442484.0,79.75,80.15,79.7,80.08,442484.0
2021-03-12 11:10:00,80.08,80.23,80.0,80.08,270890.0,80.08,80.23,80.0,80.08,270890.0
2021-03-12 11:15:00,80.06,80.25,80.04,80.08,230929.0,80.06,80.25,80.04,80.08,230929.0
2021-03-12 11:20:00,80.07,80.37,80.07,80.34,229189.0,80.07,80.37,80.07,80.34,229189.0
2021-03-12 11:25:00,80.35,80.43,80.34,80.36,184843.0,80.35,80.43,80.34,80.36,184843.0
2021-03-12 11:30:00,80.36,80.48,80.32,80.34,209516.0,80.36,80.48,80.32,80.34,209516.0
2021-03-12 11:35:00,80.33,80.59,80.19,80.54,313913.0,80.33,80.59,80.19,80.54,313913.0
2021-03-12 11:40:00,80.54,80.65,80.46,80.6,283391.0,80.54,80.65,80.46,80.6,283391.0
2021-03-12 11:45:00,80.61,80.66,80.57,80.62,156984.0,80.61,80.66,80.57,80.62,156984.0
2021-03-12 11:50:00,80.61,80.73,80.56,80.62,248516.0,80.61,80.73,80.56,80.62,248516.0
2021-03-12 11:55:00,80.62,80.65,80.43,80.54,216870.0,80.62,80.65,80.43,80.54,216870.0
2021-03-12 12:00:00,80.56,80.68,80.43,80.48,309664.0,80.56,80.68,80.43,80.48,309664.0
2021-03-12 12:05:00,80.49,80.76,80.44,80.7,207494.0,80.49,80.76,80.44,80.7,207494.0
2021-03-12 12:10:00,80.7,80.76,80.63,80.72,211043.0,80.7,80.76,80.63,80.72,211043.0
2021-03-12 12:15:00,80.72,80.78,80.64,80.69,182539.0,80.72,80.78,80.64,80.69,182539.0
2021-03-12 12:20:00,80.68,80.72,80.58,80.65,133047.0,80.68,80.72,80.58,80.65,133047.0
2021-03-12 12:25:00,80.64,80.78,80.59,80.72,198666.0,80.64,80.78,80.59,80.72,198666.0
2021-03-12 12:30:00,80.73,80.96,80.71,80.92,245568.0,80.73,80.96,80.71,80.92,245568.0
2021-03-12 12:35:00,80.91,80.93,80.78,80.87,241986.0,80.91,80.93,80.78,80.87,241986.0
2021-03-12 12:40:00,80.88,80.92,80.53,80.62,305594.0,80.88,80.92,80.53,80.62,305594.0
2021-03-12 12:45:00,80.62,80.7,80.51,80.55,155294.0,80.62,80.7,80.51,80.55,155294.0
2021-03-12 12:50:00,80.54,80.62,80.43,80.57,241524.0,80.54,80.62,80.43,80.57,241524.0
2021-03-12 12:55:00,80.56,80.7,80.5,80.7,218631.0,80.56,80.7,80.5,80.7,218631.0
2021-03-12 13:00:00,80.7,80.75,80.57,80.69,200121.0,80.7,80.75,80.57,80.69,200121.0
2021-03-12 13:05:00,80.7,80.84,80.69,80.78,262338.0,80.7,80.84,80.69,80.78,262338.0
2021-03-12 13:10:00,80.79,80.83,80.68,80.81,192563.0,80.79,80.83,80.68,80.81,192563.0
2021-03-12 13:15:00,80.81,80.88,80.74,80.83,163856.0,80.81,80.88,80.74,80.83,163856.0
2021-03-12 13:20:00,80.83,80.94,80.79,80.84,189653.0,80.83,80.94,80.79,80.84,189653.0
2021-03-12 13:25:00,80.84,80.94,80.8,80.93,133618.0,80.84,80.94,80.8,80.93,133618.0
2021-03-12 13:30:00,80.92,81.09,80.92,81.02,348961.0,80.92,81.09,80.92,81.02,348961.0
2021-03-12 13:35:00,81.02,81.02,80.84,80.92,205693.0,81.02,81.02,80.84,80.92,205693.0
2021-03-12 13:40:00,80.92,81.01,80.83,80.88,180411.0,80.92,81.01,80.83,80.88,180411.0
2021-03-12 13:45:00,80.88,80.89,80.65,80.67,257593.0,80.88,80.89,80.65,80.67,257593.0
2021-03-12 13:50:00,80.67,80.93,80.67,80.85,193274.0,80.67,80.93,80.67,80.85,193274.0
2021-03-12 13:55:00,80.86,80.9,80.72,80.73,148796.0,80.86,80.9,80.72,80.73,148796.0
2021-03-12 14:00:00,80.74,80.85,80.67,80.69,141514.0,80.74,80.85,80.67,80.69,141514.0
2021-03-12 14:05:00,80.7,80.81,80.68,80.79,109981.0,80.7,80.81,80.68,80.79,109981.0
2021-03-12 14:10:00,80.78,80.89,80.74,80.79,160921.0,80.78,80.89,80.74,80.79,160921.0
2021-03-12 14:15:00,80.79,80.84,80.68,80.76,181688.0,80.79,80.84,80.68,80.76,181688.0
2021-03-12 14:20:00,80.75,80.86,80.64,80.79,261348.0,80.75,80.86,80.64,80.79,261348.0
2021-03-12 14:25:00,80.79,80.83,80.7,80.83,149742.0,80.79,80.83,80.7,80.83,149742.0
2021-03-12 14:30:00,80.83,80.89,80.8,80.87,140476.0,80.83,80.89,80.8,80.87,140476.0
2021-03-12 14:35:00,80.87,80.93,80.72,80.85,177627.0,80.87,80.93,80.72,80.85,177627.0
2021-03-12 14:40:00,80.85,81.09,80.85,81.08,192510.0,80.85,81.09,80.85,81.08,192510.0
2021-03-12 14:45:00,81.08,81.13,80.97,81.01,261883.0,81.08,81.13,80.97,81.01,261883.0
2021-03-12 14:50:00,81.0,81.07,80.94,81.02,200064.0,81.0,81.07,80.94,81.02,200064.0
2021-03-12 14:55:00,81.01,81.07,80.92,81.03,259738.0,81.01,81.07,80.92,81.03,259738.0
2021-03-12 15:00:00,81.03,81.06,80.81,80.84,225376.0,81.03,81.06,80.81,80.84,225376.0
2021-03-12 15:05:00,80.84,80.89,80.79,80.84,153270.0,80.84,80.89,80.79,80.84,153270.0
2021-03-12 15:10:00,80.83,80.97,80.72,80.88,323287.0,80.83,80.97,80.72,80.88,323287.0
2021-03-12 15:15:00,80.88,81.01,80.85,80.98,137340.0,80.88,81.01,80.85,80.98,137340.0
2021-03-12 15:20:00,80.98,81.05,80.94,80.99,211068.0,80.98,81.05,80.94,80.99,211068.0
2021-03-12 15:25:00,80.98,81.01,80.88,80.91,196736.0,80.98,81.01,80.88,80.91,196736.0
2021-03-12 15:30:00,80.92,81.03,80.87,81.01,192722.0,80.92,81.03,80.87,81.01,192722.0
2021-03-12 15:35:00,81.01,81.19,80.97,81.13,363280.0,81.01,81.19,80.97,81.13,363280.0
2021-03-12 15:40:00,81.12,81.12,80.91,80.99,411013.0,81.12,81.12,80.91,80.99,411013.0
2021-03-12 15:45:00,80.99,81.05,80.9,80.9,376475.0,80.99,81.05,80.9,80.9,376475.0
2021-03-12 15:50:00,80.9,80.97,80.81,80.85,543001.0,80.9,80.97,80.81,80.85,543001.0
2021-03-12 15:55:00,80.86,81.1,80.86,81.05,933212.0,80.86,81.1,80.86,81.05,933212.0
2021-03-15 09:30:00,81.9,82.06,81.49,81.92,1368167.0,81.9,82.06,81.49,81.92,1368167.0
2021-03-15 09:35:00,81.92,81.95,81.46,81.51,908899.0,81.92,81.95,81.46,81.51,908899.0
2021-03-15 09:40:00,81.5,81.68,81.2,81.56,734403.0,81.5,81.68,81.2,81.56,734403.0
2021-03-15 09:45:00,81.56,82.53,81.53,82.34,1055668.0,81.56,82.53,81.53,82.34,1055668.0
2021-03-15 09:50:00,82.33,82.72,82.32,82.6,768001.0,82.33,82.72,82.32,82.6,768001.0
2021-03-15 09:55:00,82.6,82.85,82.21,82.41,733582.0,82.6,82.85,82.21,82.41,733582.0
2021-03-15 10:00:00,82.39,83.39,82.35,83.24,1583980.0,82.39,83.39,82.35,83.24,1583980.0
2021-03-15 10:05:00,83.26,83.27,82.92,82.98,593313.0,83.26,83.27,82.92,82.98,593313.0
2021-03-15 10:10:00,82.98,83.38,82.85,83.2,522715.0,82.98,83.38,82.85,83.2,522715.0
2021-03-15 10:15:00,83.21,83.27,83.0,83.07,400452.0,83.21,83.27,83.0,83.07,400452.0
2021-03-15 10:20:00,83.06,83.13,82.44,82.67,621925.0,83.06,83.13,82.44,82.67,621925.0
2021-03-15 10:25:00,82.68,82.87,82.58,82.64,443391.0,82.68,82.87,82.58,82.64,443391.0
2021-03-15 10:30:00,82.63,82.9,82.52,82.71,449990.0,82.63,82.9,82.52,82.71,449990.0
2021-03-15 10:35:00,82.71,82.81,82.27,82.43,372928.0,82.71,82.81,82.27,82.43,372928.0
2021-03-15 10:40:00,82.42,82.94,82.36,82.91,414671.0,82.42,82.94,82.36,82.91,414671.0
2021-03-15 10:45:00,82.91,83.18,82.91,83.06,479337.0,82.91,83.18,82.91,83.06,479337.0
2021-03-15 10:50:00,83.06,83.18,82.97,83.07,261753.0,83.06,83.18,82.97,83.07,261753.0
2021-03-15 10:55:00,83.06,83.07,82.76,82.98,425942.0,83.06,83.07,82.76,82.98,425942.0
2021-03-15 11:00:00,82.98,83.17,82.92,83.12,476183.0,82.98,83.17,82.92,83.12,476183.0
2021-03-15 11:05:00,83.11,83.33,83.07,83.33,475273.0,83.11,83.33,83.07,83.33,475273.0
2021-03-15 11:10:00,83.32,83.36,83.14,83.18,370780.0,83.32,83.36,83.14,83.18,370780.0
2021-03-15 11:15:00,83.17,83.25,82.93,83.06,418238.0,83.17,83.25,82.93,83.06,418238.0
2021-03-15 11:20:00,83.06,83.13,82.47,82.6,484967.0,83.06,83.13,82.47,82.6,484967.0
2021-03-15 11:25:00,82.59,82.61,82.35,82.45,414594.0,82.59,82.61,82.35,82.45,414594.0
2021-03-15 11:30:00,82.46,82.66,82.36,82.44,433202.0,82.46,82.66,82.36,82.44,433202.0
2021-03-15 11:35:00,82.43,82.5,82.03,82.16,471620.0,82.43,82.5,82.03,82.16,471620.0
2021-03-15 11:40:00,82.16,82.52,82.16,82.5,491253.0,82.16,82.52,82.16,82.5,491253.0
2021-03-15 11:45:00,82.5,82.7,82.48,82.58,426957.0,82.5,82.7,82.48,82.58,426957.0
2021-03-15 11:50:00,82.57,82.66,82.4,82.6,347656.0,82.57,82.66,82.4,82.6,347656.0
2021-03-15 11:55:00,82.61,82.64,82.31,82.39,341591.0,82.61,82.64,82.31,82.39,341591.0
2021-03-15 12:00:00,82.39,82.44,82.1,82.22,369036.0,82.39,82.44,82.1,82.22,369036.0
2021-03-15 12:05:00,82.22,82.48,82.22,82.45,272752.0,82.22,82.48,82.22,82.45,272752.0
2021-03-15 12:10:00,82.45,82.45,82.29,82.34,219530.0,82.45,82.45,82.29,82.34,219530.0
2021-03-15 12:15:00,82.34,82.42,82.23,82.32,225714.0,82.34,82.42,82.23,82.32,225714.0
2021-03-15 12:20:00,82.33,82.49,82.32,82.44,220623.0,82.33,82.49,82.32,82.44,220623.0
2021-03-15 12:25:00,82.45,82.49,82.22,82.29,222225.0,82.45,82.49,82.22,82.29,222225.0
2021-03-15 12:30:00,82.29,82.53,82.21,82.45,268612.0,82.29,82.53,82.21,82.45,268612.0
2021-03-15 12:35:00,82.45,82.48,82.11,82.16,246360.0,82.45,82.48,82.11,82.16,246360.0
2021-03-15 12:40:00,82.16,82.16,81.89,81.95,514372.0,82.16,82.16,81.89,81.95,514372.0
2021-03-15 12:45:00,81.94,82.03,81.8,81.84,390948.0,81.94,82.03,81.8,81.84,390948.0
2021-03-15 12:50:00,81.84,82.05,81.8,81.98,413244.0,81.84,82.05,81.8,81.98,413244.0
2021-03-15 12:55:00,81.98,82.03,81.9,81.94,205650.0,81.98,82.03,81.9,81.94,205650.0
2021-03-15 13:00:00,81.95,81.98,81.81,81.96,303190.0,81.95,81.98,81.81,81.96,303190.0
2021-03-15 13:05:00,81.97,82.04,81.86,81.87,313901.0,81.97,82.04,81.86,81.87,313901.0
2021-03-15 13:10:00,81.88,82.02,81.78,81.93,282104.0,81.88,82.02,81.78,81.93,282104.0
2021-03-15 13:15:00,81.93,81.97,81.83,81.86,224912.0,81.93,81.97,81.83,81.86,224912.0
2021-03-15 13:20:00,81.87,81.93,81.76,81.89,217224.0,81.87,81.93,81.76,81.89,217224.0
2021-03-15 13:25:00,81.89,81.99,81.79,81.95,185982.0,81.89,81.99,81.79,81.95,185982.0
2021-03-15 13:30:00,81.95,82.03,81.8,82.01,300437.0,81.95,82.03,81.8,82.01,300437.0
2021-03-15 13:35:00,82.02,82.05,81.92,81.98,249870.0,82.02,82.05,81.92,81.98,249870.0
2021-03-15 13:40:00,81.97,81.98,81.85,81.9,189843.0,81.97,81.98,81.85,81.9,189843.0
2021-03-15 13:45:00,81.91,81.95,81.79,81.82,280837.0,81.91,81.95,81.79,81.82,280837.0
2021-03-15 13:50:00,81.81,81.82,81.62,81.67,394009.0,81.81,81.82,81.62,81.67,394009.0
2021-03-15 13:55:00,81.68,81.83,81.65,81.8,186582.0,81.68,81.83,81.65,81.8,186582.0
2021-03-15 14:00:00,81.81,82.18,81.81,82.15,494662.0,81.81,82.18,81.81,82.15,494662.0
2021-03-15 14:05:00,82.16,82.24,82.09,82.22,305890.0,82.16,82.24,82.09,82.22,305890.0
2021-03-15 14:10:00,82.21,82.26,82.15,82.2,253973.0,82.21,82.26,82.15,82.2,253973.0
2021-03-15 14:15:00,82.2,82.22,82.08,82.16,180273.0,82.2,82.22,82.08,82.16,180273.0
2021-03-15 14:20:00,82.16,82.34,82.14,82.29,178218.0,82.16,82.34,82.14,82.29,178218.0
2021-03-15 14:25:00,82.3,82.37,82.24,82.27,233717.0,82.3,82.37,82.24,82.27,233717.0
2021-03-15 14:30:00,82.29,82.48,82.27,82.46,245939.0,82.29,82.48,82.27,82.46,245939.0
2021-03-15 14:35:00,82.46,82.57,82.44,82.45,256127.0,82.46,82.57,82.44,82.45,256127.0
2021-03-15 14:40:00,82.45,82.51,82.37,82.48,171181.0,82.45,82.51,82.37,82.48,171181.0
2021-03-15 14:45:00,82.48,82.52,82.42,82.45,140267.0,82.48,82.52,82.42,82.45,140267.0
2021-03-15 14:50:00,82.46,82.61,82.44,82.48,293245.0,82.46,82.61,82.44,82.48,293245.0
2021-03-15 14:55:00,82.49,82.59,82.43,82.56,239906.0,82.49,82.59,82.43,82.56,239906.0
2021-03-15 15:00:00,82.56,82.57,82.3,82.34,282244.0,82.56,82.57,82.3,82.34,282244.0
2021-03-15 15:05:00,82.34,82.42,82.27,82.42,359092.0,82.34,82.42,82.27,82.42,359092.0
2021-03-15 15:10:00,82.42,82.48,82.27,82.31,209394.0,82.42,82.48,82.27,82.31,209394.0
2021-03-15 15:15:00,82.31,82.42,82.26,82.29,266007.0,82.31,82.42,82.26,82.29,266007.0
2021-03-15 15:20:00,82.29,82.31,82.1,82.23,385918.0,82.29,82.31,82.1,82.23,385918.0
2021-03-15 15:25:00,82.23,82.31,82.08,82.25,303542.0,82.23,82.31,82.08,82.25,303542.0
2021-03-15 15:30:00,82.24,82.46,82.23,82.36,346744.0,82.24,82.46,82.23,82.36,346744.0
2021-03-15 15:35:00,82.36,82.47,82.33,82.36,288417.0,82.36,82.47,82.33,82.36,288417.0
2021-03-15 15:40:00,82.35,82.39,82.27,82.29,349767.0,82.35,82.39,82.27,82.29,349767.0
2021-03-15 15:45:00,82.3,82.44,82.29,82.39,369226.0,82.3,82.44,82.29,82.39,369226.0
2021-03-15 15:50:00,82.39,82.42,82.16,82.37,725655.0,82.39,82.42,82.16,82.37,725655.0
2021-03-15 15:55:00,82.37,82.57,82.35,82.51,1232111.0,82.37,82.57,82.35,82.51,1232111.0
2021-03-16 09:30:00,83.66,84.22,83.1,84.19,2280071.0,83.66,84.22,83.1,84.19,2280071.0
2021-03-16 09:35:00,84.2,84.47,84.01,84.15,1425798.0,84.2,84.47,84.01,84.15,1425798.0
2021-03-16 09:40:00,84.16,84.67,84.01,84.23,971377.0,84.16,84.67,84.01,84.23,971377.0
2021-03-16 09:45:00,84.26,84.48,84.11,84.26,817020.0,84.26,84.48,84.11,84.26,817020.0
2021-03-16 09:50:00,84.25,84.29,83.71,83.91,1116208.0,84.25,84.29,83.71,83.91,1116208.0
2021-03-16 09:55:00,83.92,84.31,83.92,84.11,658833.0,83.92,84.31,83.92,84.11,658833.0
2021-03-16 10:00:00,84.11,84.45,84.03,84.38,641771.0,84.11,84.45,84.03,84.38,641771.0
2021-03-16 10:05:00,84.38,84.43,84.03,84.19,484086.0,84.38,84.43,84.03,84.19,484086.0
2021-03-16 10:10:00,84.17,84.37,84.12,84.29,422161.0,84.17,84.37,84.12,84.29,422161.0
2021-03-16 10:15:00,84.3,84.64,84.11,84.24,808446.0,84.3,84.64,84.11,84.24,808446.0
2021-03-16 10:20:00,84.25,84.44,84.15,84.22,558098.0,84.25,84.44,84.15,84.22,558098.0
2021-03-16 10:25:00,84.22,84.32,84.09,84.25,384711.0,84.22,84.32,84.09,84.25,384711.0
2021-03-16 10:30:00,84.25,84.63,84.25,84.55,534397.0,84.25,84.63,84.25,84.55,534397.0
2021-03-16 10:35:00,84.56,84.63,84.44,84.53,373893.0,84.56,84.63,84.44,84.53,373893.0
2021-03-16 10:40:00,84.52,84.73,84.36,84.41,576849.0,84.52,84.73,84.36,84.41,576849.0
2021-03-16 10:45:00,84.42,84.52,84.23,84.47,399362.0,84.42,84.52,84.23,84.47,399362.0
2021-03-16 10:50:00,84.46,84.75,84.33,84.54,580762.0,84.46,84.75,84.33,84.54,580762.0
2021-03-16 10:55:00,84.53,84.64,84.42,84.42,297441.0,84.53,84.64,84.42,84.42,297441.0
2021-03-16 11:00:00,84.43,84.52,84.25,84.36,418006.0,84.43,84.52,84.25,84.36,418006.0
2021-03-16 11:05:00,84.36,84.4,84.25,84.29,317428.0,84.36,84.4,84.25,84.29,317428.0
2021-03-16 11:10:00,84.28,84.57,84.22,84.42,454379.0,84.28,84.57,84.22,84.42,454379.0
2021-03-16 11:15:00,84.42,84.5,84.3,84.38,226779.0,84.42,84.5,84.3,84.38,226779.0
2021-03-16 11:20:00,84.39,84.72,84.32,84.7,308244.0,84.39,84.72,84.32,84.7,308244.0
2021-03-16 11:25:00,84.69,84.71,84.3,84.4,352819.0,84.69,84.71,84.3,84.4,352819.0
2021-03-16 11:30:00,84.39,84.54,84.28,84.32,337280.0,84.39,84.54,84.28,84.32,337280.0
2021-03-16 11:35:00,84.3,84.39,84.22,84.29,322073.0,84.3,84.39,84.22,84.29,322073.0
2021-03-16 11:40:00,84.28,84.46,84.2,84.41,350420.0,84.28,84.46,84.2,84.41,350420.0
2021-03-16 11:45:00,84.41,84.49,84.21,84.45,265645.0,84.41,84.49,84.21,84.45,265645.0
2021-03-16 11:50:00,84.45,84.48,84.21,84.27,313820.0,84.45,84.48,84.21,84.27,313820.0
2021-03-16 11:55:00,84.27,84.28,84.06,84.16,305111.0,84.27,84.28,84.06,84.16,305111.0
2021-03-16 12:00:00,84.17,84.25,84.08,84.2,241342.0,84.17,84.25,84.08,84.2,241342.0
2021-03-16 12:05:00,84.2,84.28,84.06,84.13,278049.0,84.2,84.28,84.06,84.13,278049.0
2021-03-16 12:10:00,84.15,84.17,83.91,83.92,461169.0,84.15,84.17,83.91,83.92,461169.0
2021-03-16 12:15:00,83.92,83.93,83.75,83.87,402945.0,83.92,83.93,83.75,83.87,402945.0
2021-03-16 12:20:00,83.87,83.93,83.67,83.7,308364.0,83.87,83.93,83.67,83.7,308364.0
2021-03-16 12:25:00,83.69,83.71,83.28,83.34,678740.0,83.69,83.71,83.28,83.34,678740.0
2021-03-16 12:30:00,83.34,83.74,83.29,83.7,459087.0,83.34,83.74,83.29,83.7,459087.0
2021-03-16 12:35:00,83.69,83.78,83.63,83.75,262321.0,83.69,83.78,83.63,83.75,262321.0
2021-03-16 12:40:00,83.76,83.82,83.71,83.75,277475.0,83.76,83.82,83.71,83.75,277475.0
2021-03-16 12:45:00,83.74,83.79,83.51,83.6,323171.0,83.74,83.79,83.51,83.6,323171.0
2021-03-16 12:50:00,83.61,83.64,83.51,83.6,223721.0,83.61,83.64,83.51,83.6,223721.0
2021-03-16 12:55:00,83.59,83.73,83.52,83.68,241016.0,83.59,83.73,83.52,83.68,241016.0
2021-03-16 13:00:00,83.69,83.98,83.69,83.88,321509.0,83.69,83.98,83.69,83.88,321509.0
2021-03-16 13:05:00,83.88,84.08,83.83,83.99,420644.0,83.88,84.08,83.83,83.99,420644.0
2021-03-16 13:10:00,83.98,84.06,83.93,83.98,257656.0,83.98,84.06,83.93,83.98,257656.0
2021-03-16 13:15:00,83.97,83.98,83.82,83.9,244355.0,83.97,83.98,83.82,83.9,244355.0
2021-03-16 13:20:00,83.9,83.94,83.76,83.85,250122.0,83.9,83.94,83.76,83.85,250122.0
2021-03-16 13:25:00,83.85,83.95,83.71,83.73,326661.0,83.85,83.95,83.71,83.73,326661.0
2021-03-16 13:30:00,83.74,83.77,83.57,83.57,282755.0,83.74,83.77,83.57,83.57,282755.0
2021-03-16 13:35:00,83.58,83.62,83.44,83.52,354266.0,83.58,83.62,83.44,83.52,354266.0
2021-03-16 13:40:00,83.52,83.55,83.41,83.42,271375.0,83.52,83.55,83.41,83.42,271375.0
2021-03-16 13:45:00,83.42,83.61,83.37,83.49,295693.0,83.42,83.61,83.37,83.49,295693.0
2021-03-16 13:50:00,83.49,83.53,83.36,83.37,182201.0,83.49,83.53,83.36,83.37,182201.0
2021-03-16 13:55:00,83.37,83.41,83.16,83.34,324248.0,83.37,83.41,83.16,83.34,324248.0
2021-03-16 14:00:00,83.33,83.45,83.27,83.39,265767.0,83.33,83.45,83.27,83.39,265767.0
2021-03-16 14:05:00,83.39,83.39,82.84,83.02,544657.0,83.39,83.39,82.84,83.02,544657.0
2021-03-16 14:10:00,83.02,83.22,82.97,83.18,396339.0,83.02,83.22,82.97,83.18,396339.0
2021-03-16 14:15:00,83.17,83.27,83.1,83.13,284647.0,83.17,83.27,83.1,83.13,284647.0
2021-03-16 14:20:00,83.11,83.14,82.79,82.87,356724.0,83.11,83.14,82.79,82.87,356724.0
2021-03-16 14:25:00,82.87,82.87,82.44,82.57,707828.0,82.87,82.87,82.44,82.57,707828.0
2021-03-16 14:30:00,82.57,82.76,82.48,82.58,602459.0,82.57,82.76,82.48,82.58,602459.0
2021-03-16 14:35:00,82.59,82.65,82.35,82.41,493822.0,82.59,82.65,82.35,82.41,493822.0
2021-03-16 14:40:00,82.41,82.5,82.25,82.29,476055.0,82.41,82.5,82.25,82.29,476055.0
2021-03-16 14:45:00,82.29,82.67,82.29,82.58,535309.0,82.29,82.67,82.29,82.58,535309.0
2021-03-16 14:50:00,82.58,82.74,82.56,82.71,442060.0,82.58,82.74,82.56,82.71,442060.0
2021-03-16 14:55:00,82.72,82.9,82.67,82.87,430159.0,82.72,82.9,82.67,82.87,430159.0
2021-03-16 15:00:00,82.85,82.92,82.59,82.87,411743.0,82.85,82.92,82.59,82.87,411743.0
2021-03-16 15:05:00,82.86,82.96,82.8,82.82,242043.0,82.86,82.96,82.8,82.82,242043.0
2021-03-16 15:10:00,82.82,82.92,82.81,82.87,167862.0,82.82,82.92,82.81,82.87,167862.0
2021-03-16 15:15:00,82.86,83.02,82.81,82.97,282439.0,82.86,83.02,82.81,82.97,282439.0
2021-03-16 15:20:00,82.97,83.14,82.94,83.1,237036.0,82.97,83.14,82.94,83.1,237036.0
2021-03-16 15:25:00,83.1,83.11,82.88,83.0,400732.0,83.1,83.11,82.88,83.0,400732.0
2021-03-16 15:30:00,83.0,83.23,82.98,83.18,375623.0,83.0,83.23,82.98,83.18,375623.0
2021-03-16 15:35:00,83.18,83.29,83.07,83.12,432234.0,83.18,83.29,83.07,83.12,432234.0
2021-03-16 15:40:00,83.12,83.22,83.0,83.03,306730.0,83.12,83.22,83.0,83.03,306730.0
2021-03-16 15:45:00,83.04,83.17,82.86,82.88,377336.0,83.04,83.17,82.86,82.88,377336.0
2021-03-16 15:50:00,82.88,83.08,82.77,82.8,675341.0,82.88,83.08,82.77,82.8,675341.0
2021-03-16 15:55:00,82.8,82.81,82.55,82.76,992539.0,82.8,82.81,82.55,82.76,992539.0
2021-03-17 09:30:00,81.74,82.02,81.27,81.69,1137633.0,81.74,82.02,81.27,81.69,1137633.0
2021-03-17 09:35:00,81.72,81.8,80.61,80.8,1154539.0,81.72,81.8,80.61,80.8,1154539.0
2021-03-17 09:40:00,80.79,81.49,80.62,81.49,863311.0,80.79,81.49,80.62,81.49,863311.0
2021-03-17 09:45:00,81.48,81.78,80.95,81.65,882194.0,81.48,81.78,80.95,81.65,882194.0
2021-03-17 09:50:00,81.64,81.88,81.46,81.63,628595.0,81.64,81.88,81.46,81.63,628595.0
2021-03-17 09:55:00,81.63,81.63,81.15,81.48,571008.0,81.63,81.63,81.15,81.48,571008.0
2021-03-17 10:00:00,81.47,81.88,81.43,81.66,610412.0,81.47,81.88,81.43,81.66,610412.0
2021-03-17 10:05:00,81.64,81.72,81.27,81.53,364698.0,81.64,81.72,81.27,81.53,364698.0
2021-03-17 10:10:00,81.54,81.96,81.45,81.85,690386.0,81.54,81.96,81.45,81.85,690386.0
2021-03-17 10:15:00,81.83,81.98,81.66,81.9,452563.0,81.83,81.98,81.66,81.9,452563.0
2021-03-17 10:20:00,81.91,81.99,81.67,81.79,314152.0,81.91,81.99,81.67,81.79,314152.0
2021-03-17 10:25:00,81.79,81.92,81.5,81.56,364477.0,81.79,81.92,81.5,81.56,364477.0
2021-03-17 10:30:00,81.55,81.68,81.2,81.53,536621.0,81.55,81.68,81.2,81.53,536621.0
2021-03-17 10:35:00,81.53,81.7,81.37,81.54,385679.0,81.53,81.7,81.37,81.54,385679.0
2021-03-17 10:40:00,81.53,81.56,81.09,81.14,497587.0,81.53,81.56,81.09,81.14,497587.0
2021-03-17 10:45:00,81.12,81.42,81.09,81.32,362737.0,81.12,81.42,81.09,81.32,362737.0
2021-03-17 10:50:00,81.3,81.57,81.17,81.53,369798.0,81.3,81.57,81.17,81.53,369798.0
2021-03-17 10:55:00,81.52,81.59,81.34,81.37,289175.0,81.52,81.59,81.34,81.37,289175.0
2021-03-17 11:00:00,81.38,81.4,80.95,81.13,464789.0,81.38,81.4,80.95,81.13,464789.0
2021-03-17 11:05:00,81.11,81.27,81.08,81.14,363204.0,81.11,81.27,81.08,81.14,363204.0
2021-03-17 11:10:00,81.12,81.42,81.0,81.28,272975.0,81.12,81.42,81.0,81.28,272975.0
2021-03-17 11:15:00,81.28,81.62,81.18,81.62,357031.0,81.28,81.62,81.18,81.62,357031.0
2021-03-17 11:20:00,81.63,81.66,81.33,81.46,356868.0,81.63,81.66,81.33,81.46,356868.0
2021-03-17 11:25:00,81.47,81.53,81.26,81.38,257977.0,81.47,81.53,81.26,81.38,257977.0
2021-03-17 11:30:00,81.39,81.44,81.11,81.15,330652.0,81.39,81.44,81.11,81.15,330652.0
2021-03-17 11:35:00,81.14,81.25,80.97,81.0,304599.0,81.14,81.25,80.97,81.0,304599.0
2021-03-17 11:40:00,81.01,81.09,80.88,81.04,373288.0,81.01,81.09,80.88,81.04,373288.0
2021-03-17 11:45:00,81.03,81.3,81.03,81.25,320415.0,81.03,81.3,81.03,81.25,320415.0
2021-03-17 11:50:00,81.24,81.33,81.2,81.21,229972.0,81.24,81.33,81.2,81.21,229972.0
2021-03-17 11:55:00,81.21,81.26,80.94,80.95,277728.0,81.21,81.26,80.94,80.95,277728.0
2021-03-17 12:00:00,80.94,81.03,80.81,80.87,412420.0,80.94,81.03,80.81,80.87,412420.0
2021-03-17 12:05:00,80.88,81.14,80.87,81.0,313987.0,80.88,81.14,80.87,81.0,313987.0
2021-03-17 12:10:00,81.01,81.06,80.63,80.72,659805.0,81.01,81.06,80.63,80.72,659805.0
2021-03-17 12:15:00,80.73,81.04,80.73,80.96,394177.0,80.73,81.04,80.73,80.96,394177.0
2021-03-17 12:20:00,80.98,80.99,80.81,80.83,284904.0,80.98,80.99,80.81,80.83,284904.0
2021-03-17 12:25:00,80.83,81.16,80.8,81.13,361522.0,80.83,81.16,80.8,81.13,361522.0
2021-03-17 12:30:00,81.13,81.14,80.72,80.73,423872.0,81.13,81.14,80.72,80.73,423872.0
2021-03-17 12:35:00,80.74,80.91,80.63,80.84,275450.0,80.74,80.91,80.63,80.84,275450.0
2021-03-17 12:40:00,80.83,81.0,80.66,80.73,323606.0,80.83,81.0,80.66,80.73,323606.0
2021-03-17 12:45:00,80.73,80.85,80.68,80.73,257693.0,80.73,80.85,80.68,80.73,257693.0
2021-03-17 12:50:00,80.73,80.88,80.71,80.85,208701.0,80.73,80.88,80.71,80.85,208701.0
2021-03-17 12:55:00,80.84,80.85,80.41,80.49,483728.0,80.84,80.85,80.41,80.49,483728.0
2021-03-17 13:00:00,80.48,80.7,80.42,80.66,498347.0,80.48,80.7,80.42,80.66,498347.0
2021-03-17 13:05:00,80.66,80.84,80.66,80.81,361999.0,80.66,80.84,80.66,80.81,361999.0
2021-03-17 13:10:00,80.81,80.85,80.72,80.81,203503.0,80.81,80.85,80.72,80.81,203503.0
2021-03-17 13:15:00,80.81,81.06,80.71,81.04,389506.0,80.81,81.06,80.71,81.04,389506.0
2021-03-17 13:20:00,81.03,81.1,80.91,81.01,348510.0,81.03,81.1,80.91,81.01,348510.0
2021-03-17 13:25:00,81.01,81.14,80.91,81.09,314633.0,81.01,81.14,80.91,81.09,314633.0
2021-03-17 13:30:00,81.09,81.11,80.85,80.92,293460.0,81.09,81.11,80.85,80.92,293460.0
2021-03-17 13:35:00,80.93,81.08,80.89,80.9,241099.0,80.93,81.08,80.89,80.9,241099.0
2021-03-17 13:40:00,80.89,81.07,80.78,81.02,267846.0,80.89,81.07,80.78,81.02,267846.0
2021-03-17 13:45:00,81.04,81.08,80.94,81.05,163833.0,81.04,81.08,80.94,81.05,163833.0
2021-03-17 13:50:00,81.04,81.05,80.75,80.81,270875.0,81.04,81.05,80.75,80.81,270875.0
2021-03-17 13:55:00,80.8,81.08,80.79,81.06,246585.0,80.8,81.08,80.79,81.06,246585.0
2021-03-17 14:00:00,81.08,81.95,81.08,81.62,1230915.0,81.08,81.95,81.08,81.62,1230915.0
2021-03-17 14:05:00,81.62,82.21,81.61,82.13,1050370.0,81.62,82.21,81.61,82.13,1050370.0
2021-03-17 14:10:00,82.13,82.76,82.12,82.55,965446.0,82.13,82.76,82.12,82.55,965446.0
2021-03-17 14:15:00,82.55,82.63,82.24,82.34,617948.0,82.55,82.63,82.24,82.34,617948.0
2021-03-17 14:20:00,82.36,82.43,82.1,82.12,468861.0,82.36,82.43,82.1,82.12,468861.0
2021-03-17 14:25:00,82.13,82.29,81.83,81.86,529819.0,82.13,82.29,81.83,81.86,529819.0
2021-03-17 14:30:00,81.86,82.19,81.77,82.12,623245.0,81.86,82.19,81.77,82.12,623245.0
2021-03-17 14:35:00,82.12,82.55,82.11,82.52,575564.0,82.12,82.55,82.11,82.52,575564.0
2021-03-17 14:40:00,82.52,83.01,82.49,82.99,817847.0,82.52,83.01,82.49,82.99,817847.0
2021-03-17 14:45:00,82.98,83.03,82.66,82.75,628440.0,82.98,83.03,82.66,82.75,628440.0
2021-03-17 14:50:00,82.74,82.93,82.66,82.9,604105.0,82.74,82.93,82.66,82.9,604105.0
2021-03-17 14:55:00,82.9,82.98,82.64,82.97,581703.0,82.9,82.98,82.64,82.97,581703.0
2021-03-17 15:00:00,82.99,83.15,82.82,83.09,682923.0,82.99,83.15,82.82,83.09,682923.0
2021-03-17 15:05:00,83.07,83.25,83.01,83.09,491922.0,83.07,83.25,83.01,83.09,491922.0
2021-03-17 15:10:00,83.09,83.22,82.82,82.95,569575.0,83.09,83.22,82.82,82.95,569575.0
2021-03-17 15:15:00,82.95,83.05,82.81,82.91,411712.0,82.95,83.05,82.81,82.91,411712.0
2021-03-17 15:20:00,82.9,82.94,82.56,82.66,504470.0,82.9,82.94,82.56,82.66,504470.0
2021-03-17 15:25:00,82.66,82.78,82.61,82.63,360716.0,82.66,82.78,82.61,82.63,360716.0
2021-03-17 15:30:00,82.64,83.12,82.63,83.03,628503.0,82.64,83.12,82.63,83.03,628503.0
2021-03-17 15:35:00,83.03,83.03,82.63,82.67,514696.0,83.03,83.03,82.63,82.67,514696.0
2021-03-17 15:40:00,82.66,82.9,82.54,82.57,489578.0,82.66,82.9,82.54,82.57,489578.0
2021-03-17 15:45:00,82.58,82.63,82.42,82.59,434973.0,82.58,82.63,82.42,82.59,434973.0
2021-03-17 15:50:00,82.58,82.58,82.27,82.49,647161.0,82.58,82.58,82.27,82.49,647161.0
2021-03-17 15:55:00,82.5,82.67,82.37,82.64,754069.0,82.5,82.67,82.37,82.64,754069.0
2021-03-18 09:30:00,81.14,81.62,80.77,81.08,1298652.0,81.14,81.62,80.77,81.08,1298652.0
2021-03-18 09:35:00,81.07,81.21,80.74,80.93,837515.0,81.07,81.21,80.74,80.93,837515.0
2021-03-18 09:40:00,80.89,80.95,80.11,80.12,1168014.0,80.89,80.95,80.11,80.12,1168014.0
2021-03-18 09:45:00,80.12,80.16,79.78,79.86,1383776.0,80.12,80.16,79.78,79.86,1383776.0
2021-03-18 09:50:00,79.85,80.19,79.57,80.0,1063930.0,79.85,80.19,79.57,80.0,1063930.0
2021-03-18 09:55:00,80.01,80.4,79.87,80.2,1038935.0,80.01,80.4,79.87,80.2,1038935.0
2021-03-18 10:00:00,80.19,80.19,79.64,80.03,727354.0,80.19,80.19,79.64,80.03,727354.0
2021-03-18 10:05:00,80.03,80.15,79.68,79.83,585053.0,80.03,80.15,79.68,79.83,585053.0
2021-03-18 10:10:00,79.83,80.0,79.61,80.0,631759.0,79.83,80.0,79.61,80.0,631759.0
2021-03-18 10:15:00,79.96,80.0,79.63,79.92,584639.0,79.96,80.0,79.63,79.92,584639.0
2021-03-18 10:20:00,79.91,80.23,79.86,80.23,541365.0,79.91,80.23,79.86,80.23,541365.0
2021-03-18 10:25:00,80.23,80.35,80.19,80.23,536348.0,80.23,80.35,80.19,80.23,536348.0
2021-03-18 10:30:00,80.24,80.28,79.88,79.97,529107.0,80.24,80.28,79.88,79.97,529107.0
2021-03-18 10:35:00,79.96,80.49,79.84,80.46,666096.0,79.96,80.49,79.84,80.46,666096.0
2021-03-18 10:40:00,80.45,80.47,80.1,80.23,503359.0,80.45,80.47,80.1,80.23,503359.0
2021-03-18 10:45:00,80.21,80.23,80.02,80.06,359547.0,80.21,80.23,80.02,80.06,359547.0
2021-03-18 10:50:00,80.06,80.5,79.91,80.44,533879.0,80.06,80.5,79.91,80.44,533879.0
2021-03-18 10:55:00,80.45,80.51,80.33,80.4,369889.0,80.45,80.51,80.33,80.4,369889.0
2021-03-18 11:00:00,80.41,80.64,80.41,80.55,381993.0,80.41,80.64,80.41,80.55,381993.0
2021-03-18 11:05:00,80.57,80.8,80.47,80.76,440806.0,80.57,80.8,80.47,80.76,440806.0
2021-03-18 11:10:00,80.77,80.79,80.45,80.48,369113.0,80.77,80.79,80.45,80.48,369113.0
2021-03-18 11:15:00,80.47,80.6,80.36,80.44,294233.0,80.47,80.6,80.36,80.44,294233.0
2021-03-18 11:20:00,80.44,80.57,80.16,80.16,462154.0,80.44,80.57,80.16,80.16,462154.0
2021-03-18 11:25:00,80.17,80.4,80.08,80.4,338301.0,80.17,80.4,80.08,80.4,338301.0
2021-03-18 11:30:00,80.41,80.44,80.22,80.24,238289.0,80.41,80.44,80.22,80.24,238289.0
2021-03-18 11:35:00,80.24,80.38,80.16,80.33,278331.0,80.24,80.38,80.16,80.33,278331.0
2021-03-18 11:40:00,80.33,80.39,80.2,80.35,208170.0,80.33,80.39,80.2,80.35,208170.0
2021-03-18 11:45:00,80.34,80.37,80.18,80.26,223236.0,80.34,80.37,80.18,80.26,223236.0
2021-03-18 11:50:00,80.26,80.35,80.03,80.17,320493.0,80.26,80.35,80.03,80.17,320493.0
2021-03-18 11:55:00,80.16,80.29,80.01,80.25,236808.0,80.16,80.29,80.01,80.25,236808.0
2021-03-18 12:00:00,80.25,80.51,80.17,80.47,368995.0,80.25,80.51,80.17,80.47,368995.0
2021-03-18 12:05:00,80.48,80.65,80.37,80.59,406851.0,80.48,80.65,80.37,80.59,406851.0
2021-03-18 12:10:00,80.59,80.64,80.5,80.61,309829.0,80.59,80.64,80.5,80.61,309829.0
2021-03-18 12:15:00,80.6,80.63,80.45,80.45,339343.0,80.6,80.63,80.45,80.45,339343.0
2021-03-18 12:20:00,80.46,80.51,80.32,80.38,271784.0,80.46,80.51,80.32,80.38,271784.0
2021-03-18 12:25:00,80.38,80.62,80.38,80.6,252428.0,80.38,80.62,80.38,80.6,252428.0
2021-03-18 12:30:00,80.58,80.64,80.4,80.43,239613.0,80.58,80.64,80.4,80.43,239613.0
2021-03-18 12:35:00,80.43,80.43,80.17,80.2,320789.0,80.43,80.43,80.17,80.2,320789.0
2021-03-18 12:40:00,80.19,80.23,80.08,80.09,188536.0,80.19,80.23,80.08,80.09,188536.0
2021-03-18 12:45:00,80.09,80.13,79.87,79.9,478699.0,80.09,80.13,79.87,79.9,478699.0
2021-03-18 12:50:00,79.89,79.91,79.74,79.79,474474.0,79.89,79.91,79.74,79.79,474474.0
2021-03-18 12:55:00,79.78,79.87,79.6,79.65,529740.0,79.78,79.87,79.6,79.65,529740.0
2021-03-18 13:00:00,79.64,79.9,79.62,79.89,442224.0,79.64,79.9,79.62,79.89,442224.0
2021-03-18 13:05:00,79.89,79.93,79.6,79.64,385167.0,79.89,79.93,79.6,79.64,385167.0
2021-03-18 13:10:00,79.64,79.71,79.54,79.69,444930.0,79.64,79.71,79.54,79.69,444930.0
2021-03-18 13:15:00,79.69,79.88,79.65,79.84,285167.0,79.69,79.88,79.65,79.84,285167.0
2021-03-18 13:20:00,79.85,79.95,79.79,79.81,304309.0,79.85,79.95,79.79,79.81,304309.0
2021-03-18 13:25:00,79.8,79.88,79.6,79.72,555495.0,79.8,79.88,79.6,79.72,555495.0
2021-03-18 13:30:00,79.71,79.72,79.31,79.42,795304.0,79.71,79.72,79.31,79.42,795304.0
2021-03-18 13:35:00,79.42,79.55,79.35,79.48,322281.0,79.42,79.55,79.35,79.48,322281.0
2021-03-18 13:40:00,79.48,79.6,79.43,79.51,305123.0,79.48,79.6,79.43,79.51,305123.0
2021-03-18 13:45:00,79.52,79.58,79.46,79.54,251098.0,79.52,79.58,79.46,79.54,251098.0
2021-03-18 13:50:00,79.53,79.89,79.53,79.87,624617.0,79.53,79.89,79.53,79.87,624617.0
2021-03-18 13:55:00,79.88,79.88,79.74,79.83,352540.0,79.88,79.88,79.74,79.83,352540.0
2021-03-18 14:00:00,79.83,79.87,79.6,79.64,289488.0,79.83,79.87,79.6,79.64,289488.0
2021-03-18 14:05:00,79.65,79.77,79.63,79.69,233503.0,79.65,79.77,79.63,79.69,233503.0
2021-03-18 14:10:00,79.69,79.73,79.44,79.53,476332.0,79.69,79.73,79.44,79.53,476332.0
2021-03-18 14:15:00,79.53,79.55,79.32,79.44,414821.0,79.53,79.55,79.32,79.44,414821.0
2021-03-18 14:20:00,79.45,79.66,79.4,79.42,390393.0,79.45,79.66,79.4,79.42,390393.0
2021-03-18 14:25:00,79.41,79.41,79.11,79.14,586216.0,79.41,79.41,79.11,79.14,586216.0
2021-03-18 14:30:00,79.14,79.38,78.94,79.01,947807.0,79.14,79.38,78.94,79.01,947807.0
2021-03-18 14:35:00,79.02,79.05,78.85,78.88,679885.0,79.02,79.05,78.85,78.88,679885.0
2021-03-18 14:40:00,78.88,78.91,78.42,78.44,888548.0,78.88,78.91,78.42,78.44,888548.0
2021-03-18 14:45:00,78.44,78.8,78.41,78.76,783917.0,78.44,78.8,78.41,78.76,783917.0
2021-03-18 14:50:00,78.75,78.96,78.6,78.7,576314.0,78.75,78.96,78.6,78.7,576314.0
2021-03-18 14:55:00,78.71,78.9,78.67,78.75,449457.0,78.71,78.9,78.67,78.75,449457.0
2021-03-18 15:00:00,78.73,78.83,78.61,78.75,454613.0,78.73,78.83,78.61,78.75,454613.0
2021-03-18 15:05:00,78.75,78.94,78.55,78.88,740679.0,78.75,78.94,78.55,78.88,740679.0
2021-03-18 15:10:00,78.88,78.99,78.74,78.77,513139.0,78.88,78.99,78.74,78.77,513139.0
2021-03-18 15:15:00,78.76,78.78,78.52,78.54,522572.0,78.76,78.78,78.52,78.54,522572.0
2021-03-18 15:20:00,78.54,78.61,78.38,78.41,543378.0,78.54,78.61,78.38,78.41,543378.0
2021-03-18 15:25:00,78.41,78.78,78.39,78.76,556060.0,78.41,78.78,78.39,78.76,556060.0
2021-03-18 15:30:00,78.75,78.76,78.46,78.46,524472.0,78.75,78.76,78.46,78.46,524472.0
2021-03-18 15:35:00,78.48,78.52,78.31,78.34,659124.0,78.48,78.52,78.31,78.34,659124.0
2021-03-18 15:40:00,78.35,78.4,78.16,78.27,868437.0,78.35,78.4,78.16,78.27,868437.0
2021-03-18 15:45:00,78.28,78.35,78.1,78.18,909649.0,78.28,78.35,78.1,78.18,909649.0
2021-03-18 15:50:00,78.18,78.29,78.08,78.09,1084828.0,78.18,78.29,78.08,78.09,1084828.0
2021-03-18 15:55:00,78.09,78.18,78.01,78.13,1819785.0,78.09,78.18,78.01,78.13,1819785.0
2021-03-19 09:30:00,78.41,79.21,78.21,78.94,2015623.0,78.41,79.21,78.21,78.94,2015623.0
2021-03-19 09:35:00,78.96,79.01,78.41,78.43,787447.0,78.96,79.01,78.41,78.43,787447.0
2021-03-19 09:40:00,78.41,78.43,77.67,78.07,1093301.0,78.41,78.43,77.67,78.07,1093301.0
2021-03-19 09:45:00,78.07,78.34,77.85,78.2,693748.0,78.07,78.34,77.85,78.2,693748.0
2021-03-19 09:50:00,78.2,78.81,78.2,78.55,690044.0,78.2,78.81,78.2,78.55,690044.0
2021-03-19 09:55:00,78.54,78.79,78.27,78.33,469308.0,78.54,78.79,78.27,78.33,469308.0
2021-03-19 10:00:00,78.34,78.34,77.61,77.62,589303.0,78.34,78.34,77.61,77.62,589303.0
2021-03-19 10:05:00,77.63,77.96,77.59,77.96,600874.0,77.63,77.96,77.59,77.96,600874.0
2021-03-19 10:10:00,77.97,78.19,77.67,78.13,622353.0,77.97,78.19,77.67,78.13,622353.0
2021-03-19 10:15:00,78.12,78.32,78.05,78.3,403030.0,78.12,78.32,78.05,78.3,403030.0
2021-03-19 10:20:00,78.3,78.51,78.18,78.45,300998.0,78.3,78.51,78.18,78.45,300998.0
2021-03-19 10:25:00,78.46,78.58,78.37,78.42,299701.0,78.46,78.58,78.37,78.42,299701.0
2021-03-19 10:30:00,78.42,78.51,77.86,77.9,417231.0,78.42,78.51,77.86,77.9,417231.0
2021-03-19 10:35:00,77.9,78.66,77.88,78.65,513182.0,77.9,78.66,77.88,78.65,513182.0
2021-03-19 10:40:00,78.64,78.73,78.51,78.66,321012.0,78.64,78.73,78.51,78.66,321012.0
2021-03-19 10:45:00,78.64,78.72,78.22,78.26,460693.0,78.64,78.72,78.22,78.26,460693.0
2021-03-19 10:50:00,78.28,78.58,78.17,78.38,403173.0,78.28,78.58,78.17,78.38,403173.0
2021-03-19 10:55:00,78.38,78.65,78.21,78.65,411389.0,78.38,78.65,78.21,78.65,411389.0
2021-03-19 11:00:00,78.65,78.82,78.45,78.68,348913.0,78.65,78.82,78.45,78.68,348913.0
2021-03-19 11:05:00,78.67,78.77,78.44,78.5,275646.0,78.67,78.77,78.44,78.5,275646.0
2021-03-19 11:10:00,78.5,78.67,78.41,78.63,304824.0,78.5,78.67,78.41,78.63,304824.0
2021-03-19 11:15:00,78.63,78.73,78.44,78.53,242096.0,78.63,78.73,78.44,78.53,242096.0
2021-03-19 11:20:00,78.51,78.56,78.24,78.27,268885.0,78.51,78.56,78.24,78.27,268885.0
2021-03-19 11:25:00,78.27,78.46,78.06,78.46,370686.0,78.27,78.46,78.06,78.46,370686.0
2021-03-19 11:30:00,78.45,78.53,78.29,78.43,289473.0,78.45,78.53,78.29,78.43,289473.0
2021-03-19 11:35:00,78.43,78.71,78.39,78.7,249394.0,78.43,78.71,78.39,78.7,249394.0
2021-03-19 11:40:00,78.7,78.72,78.55,78.65,192034.0,78.7,78.72,78.55,78.65,192034.0
2021-03-19 11:45:00,78.66,78.76,78.58,78.64,219111.0,78.66,78.76,78.58,78.64,219111.0
2021-03-19 11:50:00,78.64,78.86,78.4,78.79,387577.0,78.64,78.86,78.4,78.79,387577.0
2021-03-19 11:55:00,78.78,78.86,78.69,78.71,213078.0,78.78,78.86,78.69,78.71,213078.0
2021-03-19 12:00:00,78.72,78.89,78.72,78.83,209998.0,78.72,78.89,78.72,78.83,209998.0
2021-03-19 12:05:00,78.82,79.02,78.76,78.93,373502.0,78.82,79.02,78.76,78.93,373502.0
2021-03-19 12:10:00,78.92,78.96,78.71,78.9,296568.0,78.92,78.96,78.71,78.9,296568.0
2021-03-19 12:15:00,78.92,78.96,78.76,78.87,238798.0,78.92,78.96,78.76,78.87,238798.0
2021-03-19 12:20:00,78.87,78.93,78.78,78.82,201306.0,78.87,78.93,78.78,78.82,201306.0
2021-03-19 12:25:00,78.84,78.86,78.67,78.75,223282.0,78.84,78.86,78.67,78.75,223282.0
2021-03-19 12:30:00,78.75,79.02,78.74,79.02,280802.0,78.75,79.02,78.74,79.02,280802.0
2021-03-19 12:35:00,79.02,79.09,78.83,78.88,339707.0,79.02,79.09,78.83,78.88,339707.0
2021-03-19 12:40:00,78.88,79.09,78.86,79.02,176488.0,78.88,79.09,78.86,79.02,176488.0
2021-03-19 12:45:00,79.02,79.32,79.02,79.28,319160.0,79.02,79.32,79.02,79.28,319160.0
2021-03-19 12:50:00,79.29,79.34,79.15,79.2,267477.0,79.29,79.34,79.15,79.2,267477.0
2021-03-19 12:55:00,79.19,79.23,79.11,79.19,192154.0,79.19,79.23,79.11,79.19,192154.0
2021-03-19 13:00:00,79.19,79.24,78.91,78.94,269377.0,79.19,79.24,78.91,78.94,269377.0
2021-03-19 13:05:00,78.93,78.98,78.76,78.84,348176.0,78.93,78.98,78.76,78.84,348176.0
2021-03-19 13:10:00,78.85,78.99,78.79,78.98,184276.0,78.85,78.99,78.79,78.98,184276.0
2021-03-19 13:15:00,78.98,79.11,78.9,78.98,223875.0,78.98,79.11,78.9,78.98,223875.0
2021-03-19 13:20:00,78.99,79.1,78.98,79.08,167084.0,78.99,79.1,78.98,79.08,167084.0
2021-03-19 13:25:00,79.08,79.22,79.0,79.17,170852.0,79.08,79.22,79.0,79.17,170852.0
2021-03-19 13:30:00,79.19,79.27,79.13,79.2,175433.0,79.19,79.27,79.13,79.2,175433.0
2021-03-19 13:35:00,79.21,79.23,78.94,79.11,325078.0,79.21,79.23,78.94,79.11,325078.0
2021-03-19 13:40:00,79.12,79.18,79.03,79.07,156706.0,79.12,79.18,79.03,79.07,156706.0
2021-03-19 13:45:00,79.08,79.23,79.05,79.19,123574.0,79.08,79.23,79.05,79.19,123574.0
2021-03-19 13:50:00,79.2,79.25,79.07,79.09,202763.0,79.2,79.25,79.07,79.09,202763.0
2021-03-19 13:55:00,79.09,79.1,78.85,78.98,216711.0,79.09,79.1,78.85,78.98,216711.0
2021-03-19 14:00:00,78.99,79.1,78.94,78.98,180563.0,78.99,79.1,78.94,78.98,180563.0
2021-03-19 14:05:00,78.98,79.11,78.76,78.77,308886.0,78.98,79.11,78.76,78.77,308886.0
2021-03-19 14:10:00,78.78,79.01,78.73,78.95,249532.0,78.78,79.01,78.73,78.95,249532.0
2021-03-19 14:15:00,78.95,78.96,78.68,78.74,314439.0,78.95,78.96,78.68,78.74,314439.0
2021-03-19 14:20:00,78.75,78.77,78.61,78.71,253944.0,78.75,78.77,78.61,78.71,253944.0
2021-03-19 14:25:00,78.72,78.85,78.67,78.79,258559.0,78.72,78.85,78.67,78.79,258559.0
2021-03-19 14:30:00,78.79,78.92,78.72,78.86,252629.0,78.79,78.92,78.72,78.86,252629.0
2021-03-19 14:35:00,78.86,78.98,78.79,78.9,245144.0,78.86,78.98,78.79,78.9,245144.0
2021-03-19 14:40:00,78.9,78.93,78.69,78.82,251550.0,78.9,78.93,78.69,78.82,251550.0
2021-03-19 14:45:00,78.82,78.86,78.71,78.73,232901.0,78.82,78.86,78.71,78.73,232901.0
2021-03-19 14:50:00,78.73,78.75,78.64,78.65,255614.0,78.73,78.75,78.64,78.65,255614.0
2021-03-19 14:55:00,78.66,78.85,78.64,78.84,304177.0,78.66,78.85,78.64,78.84,304177.0
2021-03-19 15:00:00,78.84,78.9,78.54,78.56,310910.0,78.84,78.9,78.54,78.56,310910.0
2021-03-19 15:05:00,78.56,78.6,78.38,78.38,298530.0,78.56,78.6,78.38,78.38,298530.0
2021-03-19 15:10:00,78.38,78.49,78.22,78.24,278602.0,78.38,78.49,78.22,78.24,278602.0
2021-03-19 15:15:00,78.24,78.4,78.19,78.24,321612.0,78.24,78.4,78.19,78.24,321612.0
2021-03-19 15:20:00,78.24,78.33,78.15,78.15,235159.0,78.24,78.33,78.15,78.15,235159.0
2021-03-19 15:25:00,78.16,78.27,78.05,78.25,360790.0,78.16,78.27,78.05,78.25,360790.0
2021-03-19 15:30:00,78.26,78.41,78.22,78.38,337340.0,78.26,78.41,78.22,78.38,337340.0
2021-03-19 15:35:00,78.38,78.45,78.33,78.4,314645.0,78.38,78.45,78.33,78.4,314645.0
2021-03-19 15:40:00,78.4,78.56,78.37,78.55,374219.0,78.4,78.56,78.37,78.55,374219.0
2021-03-19 15:45:00,78.54,78.61,78.32,78.59,674276.0,78.54,78.61,78.32,78.59,674276.0
2021-03-19 15:50:00,78.57,79.08,78.52,79.04,1231763.0,78.57,79.08,78.52,79.04,1231763.0
2021-03-19 15:55:00,79.04,79.11,78.91,79.06,2211876.0,79.04,79.11,78.91,79.06,2211876.0
2021-03-22 09:30:00,79.96,80.6,79.96,80.51,1328738.0,79.96,80.6,79.96,80.51,1328738.0
2021-03-22 09:35:00,80.51,80.86,80.35,80.64,837216.0,80.51,80.86,80.35,80.64,837216.0
2021-03-22 09:40:00,80.65,80.74,80.03,80.06,867999.0,80.65,80.74,80.03,80.06,867999.0
2021-03-22 09:45:00,80.06,80.18,79.74,80.09,849445.0,80.06,80.18,79.74,80.09,849445.0
2021-03-22 09:50:00,80.09,80.13,79.86,79.99,648385.0,80.09,80.13,79.86,79.99,648385.0
2021-03-22 09:55:00,79.99,80.09,79.63,79.69,516052.0,79.99,80.09,79.63,79.69,516052.0
2021-03-22 10:00:00,79.69,79.89,79.43,79.57,607118.0,79.69,79.89,79.43,79.57,607118.0
2021-03-22 10:05:00,79.59,79.85,79.48,79.66,571752.0,79.59,79.85,79.48,79.66,571752.0
2021-03-22 10:10:00,79.67,79.84,79.22,79.38,708202.0,79.67,79.84,79.22,79.38,708202.0
2021-03-22 10:15:00,79.38,79.68,79.26,79.63,452281.0,79.38,79.68,79.26,79.63,452281.0
2021-03-22 10:20:00,79.63,79.85,79.53,79.63,536450.0,79.63,79.85,79.53,79.63,536450.0
2021-03-22 10:25:00,79.64,79.85,79.48,79.71,363319.0,79.64,79.85,79.48,79.71,363319.0
2021-03-22 10:30:00,79.71,79.89,79.68,79.84,293587.0,79.71,79.89,79.68,79.84,293587.0
2021-03-22 10:35:00,79.84,79.85,79.62,79.81,310466.0,79.84,79.85,79.62,79.81,310466.0
2021-03-22 10:40:00,79.81,79.84,79.61,79.76,261062.0,79.81,79.84,79.61,79.76,261062.0
2021-03-22 10:45:00,79.75,79.95,79.74,79.91,384130.0,79.75,79.95,79.74,79.91,384130.0
2021-03-22 10:50:00,79.91,80.2,79.9,80.2,457872.0,79.91,80.2,79.9,80.2,457872.0
2021-03-22 10:55:00,80.2,80.27,80.06,80.27,443034.0,80.2,80.27,80.06,80.27,443034.0
2021-03-22 11:00:00,80.28,80.32,80.03,80.29,547731.0,80.28,80.32,80.03,80.29,547731.0
2021-03-22 11:05:00,80.28,80.41,80.13,80.17,390782.0,80.28,80.41,80.13,80.17,390782.0
2021-03-22 11:10:00,80.17,80.34,80.15,80.27,292412.0,80.17,80.34,80.15,80.27,292412.0
2021-03-22 11:15:00,80.28,80.39,80.16,80.31,366542.0,80.28,80.39,80.16,80.31,366542.0
2021-03-22 11:20:00,80.32,80.52,80.27,80.51,735642.0,80.32,80.52,80.27,80.51,735642.0
2021-03-22 11:25:00,80.5,80.53,80.32,80.33,276643.0,80.5,80.53,80.32,80.33,276643.0
2021-03-22 11:30:00,80.33,80.56,80.33,80.55,274003.0,80.33,80.56,80.33,80.55,274003.0
2021-03-22 11:35:00,80.53,80.55,80.34,80.4,339137.0,80.53,80.55,80.34,80.4,339137.0
2021-03-22 11:40:00,80.4,80.44,80.14,80.3,452057.0,80.4,80.44,80.14,80.3,452057.0
2021-03-22 11:45:00,80.3,80.51,80.12,80.43,256780.0,80.3,80.51,80.12,80.43,256780.0
2021-03-22 11:50:00,80.43,80.59,80.43,80.47,332878.0,80.43,80.59,80.43,80.47,332878.0
2021-03-22 11:55:00,80.48,80.57,80.38,80.45,282396.0,80.48,80.57,80.38,80.45,282396.0
2021-03-22 12:00:00,80.46,80.68,80.46,80.66,324355.0,80.46,80.68,80.46,80.66,324355.0
2021-03-22 12:05:00,80.67,80.74,80.55,80.7,347697.0,80.67,80.74,80.55,80.7,347697.0
2021-03-22 12:10:00,80.7,80.82,80.65,80.77,327515.0,80.7,80.82,80.65,80.77,327515.0
2021-03-22 12:15:00,80.77,80.8,80.7,80.75,209789.0,80.77,80.8,80.7,80.75,209789.0
2021-03-22 12:20:00,80.76,80.91,80.73,80.85,315562.0,80.76,80.91,80.73,80.85,315562.0
2021-03-22 12:25:00,80.86,80.91,80.73,80.81,243619.0,80.86,80.91,80.73,80.81,243619.0
2021-03-22 12:30:00,80.81,80.99,80.75,80.87,301153.0,80.81,80.99,80.75,80.87,301153.0
2021-03-22 12:35:00,80.88,80.96,80.75,80.81,301205.0,80.88,80.96,80.75,80.81,301205.0
2021-03-22 12:40:00,80.8,81.17,80.79,81.13,496373.0,80.8,81.17,80.79,81.13,496373.0
2021-03-22 12:45:00,81.14,81.2,81.08,81.15,251456.0,81.14,81.2,81.08,81.15,251456.0
2021-03-22 12:50:00,81.14,81.16,80.99,81.09,299233.0,81.14,81.16,80.99,81.09,299233.0
2021-03-22 12:55:00,81.1,81.26,81.05,81.14,304541.0,81.1,81.26,81.05,81.14,304541.0
2021-03-22 13:00:00,81.15,81.19,81.03,81.16,281909.0,81.15,81.19,81.03,81.16,281909.0
2021-03-22 13:05:00,81.16,81.25,81.08,81.12,301519.0,81.16,81.25,81.08,81.12,301519.0
2021-03-22 13:10:00,81.12,81.18,80.95,80.95,290130.0,81.12,81.18,80.95,80.95,290130.0
2021-03-22 13:15:00,80.95,80.97,80.83,80.93,242785.0,80.95,80.97,80.83,80.93,242785.0
2021-03-22 13:20:00,80.94,81.05,80.93,80.99,263458.0,80.94,81.05,80.93,80.99,263458.0
2021-03-22 13:25:00,81.0,81.0,80.86,80.9,157328.0,81.0,81.0,80.86,80.9,157328.0
2021-03-22 13:30:00,80.89,81.01,80.87,80.99,214638.0,80.89,81.01,80.87,80.99,214638.0
2021-03-22 13:35:00,80.98,81.09,80.91,81.08,206477.0,80.98,81.09,80.91,81.08,206477.0
2021-03-22 13:40:00,81.07,81.15,80.95,81.13,249016.0,81.07,81.15,80.95,81.13,249016.0
2021-03-22 13:45:00,81.13,81.22,81.07,81.18,207306.0,81.13,81.22,81.07,81.18,207306.0
2021-03-22 13:50:00,81.18,81.24,81.1,81.14,219677.0,81.18,81.24,81.1,81.14,219677.0
2021-03-22 13:55:00,81.13,81.26,81.12,81.22,218818.0,81.13,81.26,81.12,81.22,218818.0
2021-03-22 14:00:00,81.23,81.27,81.05,81.09,202656.0,81.23,81.27,81.05,81.09,202656.0
2021-03-22 14:05:00,81.09,81.18,81.0,81.08,274313.0,81.09,81.18,81.0,81.08,274313.0
2021-03-22 14:10:00,81.07,81.1,81.01,81.05,173506.0,81.07,81.1,81.01,81.05,173506.0
2021-03-22 14:15:00,81.05,81.1,80.99,81.06,135600.0,81.05,81.1,80.99,81.06,135600.0
2021-03-22 14:20:00,81.06,81.1,80.89,80.96,207873.0,81.06,81.1,80.89,80.96,207873.0
2021-03-22 14:25:00,80.95,81.06,80.94,81.01,217357.0,80.95,81.06,80.94,81.01,217357.0
2021-03-22 14:30:00,81.01,81.17,81.01,81.13,264144.0,81.01,81.17,81.01,81.13,264144.0
2021-03-22 14:35:00,81.13,81.16,80.93,81.05,221972.0,81.13,81.16,80.93,81.05,221972.0
2021-03-22 14:40:00,81.06,81.09,80.83,80.83,426812.0,81.06,81.09,80.83,80.83,426812.0
2021-03-22 14:45:00,80.84,80.87,80.75,80.84,284868.0,80.84,80.87,80.75,80.84,284868.0
2021-03-22 14:50:00,80.83,80.98,80.81,80.94,271808.0,80.83,80.98,80.81,80.94,271808.0
2021-03-22 14:55:00,80.94,81.07,80.9,81.06,201016.0,80.94,81.07,80.9,81.06,201016.0
2021-03-22 15:00:00,81.06,81.09,80.91,80.91,343565.0,81.06,81.09,80.91,80.91,343565.0
2021-03-22 15:05:00,80.92,80.94,80.79,80.91,291427.0,80.92,80.94,80.79,80.91,291427.0
2021-03-22 15:10:00,80.92,80.95,80.73,80.74,301495.0,80.92,80.95,80.73,80.74,301495.0
2021-03-22 15:15:00,80.73,80.78,80.56,80.61,304837.0,80.73,80.78,80.56,80.61,304837.0
2021-03-22 15:20:00,80.6,80.64,80.47,80.56,298953.0,80.6,80.64,80.47,80.56,298953.0
2021-03-22 15:25:00,80.56,80.64,80.32,80.37,372776.0,80.56,80.64,80.32,80.37,372776.0
2021-03-22 15:30:00,80.36,80.6,80.34,80.44,504458.0,80.36,80.6,80.34,80.44,504458.0
2021-03-22 15:35:00,80.45,80.5,80.33,80.45,322524.0,80.45,80.5,80.33,80.45,322524.0
2021-03-22 15:40:00,80.45,80.5,80.22,80.29,440115.0,80.45,80.5,80.22,80.29,440115.0
2021-03-22 15:45:00,80.29,80.49,80.28,80.44,386126.0,80.29,80.49,80.28,80.44,386126.0
2021-03-22 15:50:00,80.43,80.46,80.11,80.31,781277.0,80.43,80.46,80.11,80.31,781277.0
2021-03-22 15:55:00,80.31,80.32,80.17,80.29,813557.0,80.31,80.32,80.17,80.29,813557.0
2021-03-23 09:30:00,80.13,80.34,79.45,79.53,1204745.0,80.13,80.34,79.45,79.53,1204745.0
2021-03-23 09:35:00,79.53,79.69,79.33,79.65,869553.0,79.53,79.69,79.33,79.65,869553.0
2021-03-23 09:40:00,79.65,79.65,79.03,79.25,1081972.0,79.65,79.65,79.03,79.25,1081972.0
2021-03-23 09:45:00,79.25,79.36,78.89,79.02,978404.0,79.25,79.36,78.89,79.02,978404.0
2021-03-23 09:50:00,79.03,79.19,78.61,78.69,722788.0,79.03,79.19,78.61,78.69,722788.0
2021-03-23 09:55:00,78.69,79.17,78.61,79.03,866992.0,78.69,79.17,78.61,79.03,866992.0
2021-03-23 10:00:00,79.01,79.22,78.84,78.97,579593.0,79.01,79.22,78.84,78.97,579593.0
2021-03-23 10:05:00,78.97,79.28,78.76,79.16,525498.0,78.97,79.28,78.76,79.16,525498.0
2021-03-23 10:10:00,79.17,79.27,78.9,78.96,596839.0,79.17,79.27,78.9,78.96,596839.0
2021-03-23 10:15:00,78.97,79.16,78.89,78.99,480923.0,78.97,79.16,78.89,78.99,480923.0
2021-03-23 10:20:00,78.99,79.13,78.74,79.13,543906.0,78.99,79.13,78.74,79.13,543906.0
2021-03-23 10:25:00,79.13,79.17,78.78,78.8,518508.0,79.13,79.17,78.78,78.8,518508.0
2021-03-23 10:30:00,78.79,78.86,78.54,78.67,597449.0,78.79,78.86,78.54,78.67,597449.0
2021-03-23 10:35:00,78.68,78.8,78.47,78.65,519753.0,78.68,78.8,78.47,78.65,519753.0
2021-03-23 10:40:00,78.64,78.87,78.51,78.81,403905.0,78.64,78.87,78.51,78.81,403905.0
2021-03-23 10:45:00,78.8,78.99,78.77,78.97,367183.0,78.8,78.99,78.77,78.97,367183.0
2021-03-23 10:50:00,78.96,79.09,78.86,79.03,258154.0,78.96,79.09,78.86,79.03,258154.0
2021-03-23 10:55:00,79.04,79.24,79.02,79.13,668284.0,79.04,79.24,79.02,79.13,668284.0
2021-03-23 11:00:00,79.11,79.15,78.89,78.96,406698.0,79.11,79.15,78.89,78.96,406698.0
2021-03-23 11:05:00,78.97,79.37,78.95,79.27,508322.0,78.97,79.37,78.95,79.27,508322.0
2021-03-23 11:10:00,79.27,79.29,79.09,79.14,314948.0,79.27,79.29,79.09,79.14,314948.0
2021-03-23 11:15:00,79.15,79.36,79.14,79.29,413753.0,79.15,79.36,79.14,79.29,413753.0
2021-03-23 11:20:00,79.3,79.32,79.13,79.2,266754.0,79.3,79.32,79.13,79.2,266754.0
2021-03-23 11:25:00,79.2,79.29,79.06,79.17,253381.0,79.2,79.29,79.06,79.17,253381.0
2021-03-23 11:30:00,79.17,79.29,79.01,79.06,413153.0,79.17,79.29,79.01,79.06,413153.0
2021-03-23 11:35:00,79.06,79.13,78.69,78.75,379272.0,79.06,79.13,78.69,78.75,379272.0
2021-03-23 11:40:00,78.75,78.85,78.66,78.81,316853.0,78.75,78.85,78.66,78.81,316853.0
2021-03-23 11:45:00,78.81,78.85,78.73,78.83,255257.0,78.81,78.85,78.73,78.83,255257.0
2021-03-23 11:50:00,78.83,78.89,78.71,78.79,443528.0,78.83,78.89,78.71,78.79,443528.0
2021-03-23 11:55:00,78.78,78.85,78.68,78.8,282466.0,78.78,78.85,78.68,78.8,282466.0
2021-03-23 12:00:00,78.81,79.02,78.78,78.92,303617.0,78.81,79.02,78.78,78.92,303617.0
2021-03-23 12:05:00,78.92,78.95,78.5,78.78,588221.0,78.92,78.95,78.5,78.78,588221.0
2021-03-23 12:10:00,78.78,78.83,78.65,78.69,216306.0,78.78,78.83,78.65,78.69,216306.0
2021-03-23 12:15:00,78.67,78.83,78.61,78.81,184919.0,78.67,78.83,78.61,78.81,184919.0
2021-03-23 12:20:00,78.81,79.04,78.8,78.99,256060.0,78.81,79.04,78.8,78.99,256060.0
2021-03-23 12:25:00,79.0,79.01,78.8,78.86,254601.0,79.0,79.01,78.8,78.86,254601.0
2021-03-23 12:30:00,78.87,78.91,78.74,78.76,169273.0,78.87,78.91,78.74,78.76,169273.0
2021-03-23 12:35:00,78.76,79.03,78.74,78.98,244151.0,78.76,79.03,78.74,78.98,244151.0
2021-03-23 12:40:00,78.99,78.99,78.82,78.97,224438.0,78.99,78.99,78.82,78.97,224438.0
2021-03-23 12:45:00,78.98,79.07,78.95,78.97,245305.0,78.98,79.07,78.95,78.97,245305.0
2021-03-23 12:50:00,78.97,79.06,78.9,79.03,234888.0,78.97,79.06,78.9,79.03,234888.0
2021-03-23 12:55:00,79.02,79.14,78.99,79.12,224286.0,79.02,79.14,78.99,79.12,224286.0
2021-03-23 13:00:00,79.12,79.16,78.94,78.96,312854.0,79.12,79.16,78.94,78.96,312854.0
2021-03-23 13:05:00,78.97,79.13,78.92,79.11,212296.0,78.97,79.13,78.92,79.11,212296.0
2021-03-23 13:10:00,79.12,79.26,79.09,79.2,213836.0,79.12,79.26,79.09,79.2,213836.0
2021-03-23 13:15:00,79.2,79.2,79.06,79.12,283004.0,79.2,79.2,79.06,79.12,283004.0
2021-03-23 13:20:00,79.12,79.16,78.87,78.9,322331.0,79.12,79.16,78.87,78.9,322331.0
2021-03-23 13:25:00,78.9,78.92,78.73,78.81,229218.0,78.9,78.92,78.73,78.81,229218.0
2021-03-23 13:30:00,78.81,78.82,78.64,78.69,331939.0,78.81,78.82,78.64,78.69,331939.0
2021-03-23 13:35:00,78.69,78.72,78.52,78.56,274852.0,78.69,78.72,78.52,78.56,274852.0
2021-03-23 13:40:00,78.56,78.61,78.45,78.47,433106.0,78.56,78.61,78.45,78.47,433106.0
2021-03-23 13:45:00,78.47,78.56,78.31,78.36,470943.0,78.47,78.56,78.31,78.36,470943.0
2021-03-23 13:50:00,78.36,78.41,78.25,78.38,391732.0,78.36,78.41,78.25,78.38,391732.0
2021-03-23 13:55:00,78.38,78.45,78.16,78.21,398048.0,78.38,78.45,78.16,78.21,398048.0
2021-03-23 14:00:00,78.22,78.39,78.15,78.38,288231.0,78.22,78.39,78.15,78.38,288231.0
2021-03-23 14:05:00,78.39,78.56,78.27,78.54,314304.0,78.39,78.56,78.27,78.54,314304.0
2021-03-23 14:10:00,78.55,78.62,78.46,78.51,321150.0,78.55,78.62,78.46,78.51,321150.0
2021-03-23 14:15:00,78.5,78.53,78.37,78.44,252154.0,78.5,78.53,78.37,78.44,252154.0
2021-03-23 14:20:00,78.44,78.55,78.41,78.53,219490.0,78.44,78.55,78.41,78.53,219490.0
2021-03-23 14:25:00,78.51,78.61,78.26,78.57,389779.0,78.51,78.61,78.26,78.57,389779.0
2021-03-23 14:30:00,78.57,78.63,78.42,78.52,253807.0,78.57,78.63,78.42,78.52,253807.0
2021-03-23 14:35:00,78.52,78.58,78.32,78.4,250497.0,78.52,78.58,78.32,78.4,250497.0
2021-03-23 14:40:00,78.41,78.46,78.23,78.32,334279.0,78.41,78.46,78.23,78.32,334279.0
2021-03-23 14:45:00,78.32,78.4,78.28,78.33,173376.0,78.32,78.4,78.28,78.33,173376.0
2021-03-23 14:50:00,78.33,78.35,78.04,78.13,350787.0,78.33,78.35,78.04,78.13,350787.0
2021-03-23 14:55:00,78.14,78.15,77.95,77.95,432748.0,78.14,78.15,77.95,77.95,432748.0
2021-03-23 15:00:00,77.95,78.23,77.95,78.19,429402.0,77.95,78.23,77.95,78.19,429402.0
2021-03-23 15:05:00,78.2,78.31,78.14,78.2,316389.0,78.2,78.31,78.14,78.2,316389.0
2021-03-23 15:10:00,78.21,78.33,78.02,78.05,406007.0,78.21,78.33,78.02,78.05,406007.0
2021-03-23 15:15:00,78.06,78.18,78.03,78.14,329492.0,78.06,78.18,78.03,78.14,329492.0
2021-03-23 15:20:00,78.14,78.15,78.0,78.07,354162.0,78.14,78.15,78.0,78.07,354162.0
2021-03-23 15:25:00,78.06,78.2,78.01,78.12,407085.0,78.06,78.2,78.01,78.12,407085.0
2021-03-23 15:30:00,78.11,78.29,78.04,78.17,590037.0,78.11,78.29,78.04,78.17,590037.0
2021-03-23 15:35:00,78.17,78.37,78.07,78.16,577317.0,78.17,78.37,78.07,78.16,577317.0
2021-03-23 15:40:00,78.17,78.41,78.12,78.33,544366.0,78.17,78.41,78.12,78.33,544366.0
2021-03-23 15:45:00,78.32,78.46,78.27,78.39,641302.0,78.32,78.46,78.27,78.39,641302.0
2021-03-23 15:50:00,78.39,78.5,78.12,78.45,1023714.0,78.39,78.5,78.12,78.45,1023714.0
2021-03-23 15:55:00,78.45,78.47,78.3,78.38,1057108.0,78.45,78.47,78.3,78.38,1057108.0
2021-03-24 09:30:00,77.56,78.47,77.49,78.22,1586217.0,77.56,78.47,77.49,78.22,1586217.0
2021-03-24 09:35:00,78.19,78.25,77.78,77.91,958381.0,78.19,78.25,77.78,77.91,958381.0
2021-03-24 09:40:00,77.9,78.16,77.41,77.95,1096935.0,77.9,78.16,77.41,77.95,1096935.0
2021-03-24 09:45:00,77.95,78.08,77.31,77.32,727826.0,77.95,78.08,77.31,77.32,727826.0
2021-03-24 09:50:00,77.31,77.42,77.03,77.34,818726.0,77.31,77.42,77.03,77.34,818726.0
2021-03-24 09:55:00,77.35,77.63,77.15,77.27,658137.0,77.35,77.63,77.15,77.27,658137.0
2021-03-24 10:00:00,77.27,77.59,77.17,77.39,546820.0,77.27,77.59,77.17,77.39,546820.0
2021-03-24 10:05:00,77.38,77.69,77.37,77.5,547827.0,77.38,77.69,77.37,77.5,547827.0
2021-03-24 10:10:00,77.51,77.56,77.15,77.2,616205.0,77.51,77.56,77.15,77.2,616205.0
2021-03-24 10:15:00,77.2,77.3,76.7,76.89,829078.0,77.2,77.3,76.7,76.89,829078.0
2021-03-24 10:20:00,76.89,77.14,76.87,77.1,548027.0,76.89,77.14,76.87,77.1,548027.0
2021-03-24 10:25:00,77.09,77.32,77.06,77.29,381820.0,77.09,77.32,77.06,77.29,381820.0
2021-03-24 10:30:00,77.27,77.62,77.11,77.43,559181.0,77.27,77.62,77.11,77.43,559181.0
2021-03-24 10:35:00,77.44,77.68,77.31,77.62,436815.0,77.44,77.68,77.31,77.62,436815.0
2021-03-24 10:40:00,77.62,77.82,77.52,77.76,461055.0,77.62,77.82,77.52,77.76,461055.0
2021-03-24 10:45:00,77.77,78.08,77.72,77.92,625456.0,77.77,78.08,77.72,77.92,625456.0
2021-03-24 10:50:00,77.92,78.18,77.86,78.14,555193.0,77.92,78.18,77.86,78.14,555193.0
2021-03-24 10:55:00,78.15,78.28,78.12,78.2,500985.0,78.15,78.28,78.12,78.2,500985.0
2021-03-24 11:00:00,78.21,78.41,78.21,78.34,341178.0,78.21,78.41,78.21,78.34,341178.0
2021-03-24 11:05:00,78.35,78.44,78.21,78.25,371489.0,78.35,78.44,78.21,78.25,371489.0
2021-03-24 11:10:00,78.25,78.62,78.23,78.59,626534.0,78.25,78.62,78.23,78.59,626534.0
2021-03-24 11:15:00,78.58,78.68,78.4,78.43,558067.0,78.58,78.68,78.4,78.43,558067.0
2021-03-24 11:20:00,78.43,78.57,78.34,78.46,372485.0,78.43,78.57,78.34,78.46,372485.0
2021-03-24 11:25:00,78.47,78.8,78.44,78.67,476776.0,78.47,78.8,78.44,78.67,476776.0
2021-03-24 11:30:00,78.67,78.68,78.23,78.29,561076.0,78.67,78.68,78.23,78.29,561076.0
2021-03-24 11:35:00,78.29,78.4,78.18,78.33,365375.0,78.29,78.4,78.18,78.33,365375.0
2021-03-24 11:40:00,78.33,78.57,78.27,78.54,314540.0,78.33,78.57,78.27,78.54,314540.0
2021-03-24 11:45:00,78.54,78.58,78.26,78.28,307307.0,78.54,78.58,78.26,78.28,307307.0
2021-03-24 11:50:00,78.29,78.31,78.1,78.16,240135.0,78.29,78.31,78.1,78.16,240135.0
2021-03-24 11:55:00,78.18,78.24,77.97,78.19,292811.0,78.18,78.24,77.97,78.19,292811.0
2021-03-24 12:00:00,78.2,78.26,78.11,78.13,220219.0,78.2,78.26,78.11,78.13,220219.0
2021-03-24 12:05:00,78.12,78.3,78.03,78.27,286134.0,78.12,78.3,78.03,78.27,286134.0
2021-03-24 12:10:00,78.27,78.3,78.1,78.23,250445.0,78.27,78.3,78.1,78.23,250445.0
2021-03-24 12:15:00,78.23,78.28,78.11,78.26,244880.0,78.23,78.28,78.11,78.26,244880.0
2021-03-24 12:20:00,78.25,78.38,78.17,78.2,285062.0,78.25,78.38,78.17,78.2,285062.0
2021-03-24 12:25:00,78.19,78.19,77.83,78.07,468964.0,78.19,78.19,77.83,78.07,468964.0
2021-03-24 12:30:00,78.05,78.08,77.85,78.01,221897.0,78.05,78.08,77.85,78.01,221897.0
2021-03-24 12:35:00,78.01,78.06,77.93,77.98,173436.0,78.01,78.06,77.93,77.98,173436.0
2021-03-24 12:40:00,77.98,78.08,77.89,77.97,300732.0,77.98,78.08,77.89,77.97,300732.0
2021-03-24 12:45:00,77.97,77.97,77.64,77.7,294205.0,77.97,77.97,77.64,77.7,294205.0
2021-03-24 12:50:00,77.7,77.73,77.61,77.71,193602.0,77.7,77.73,77.61,77.71,193602.0
2021-03-24 12:55:00,77.7,77.78,77.64,77.75,291296.0,77.7,77.78,77.64,77.75,291296.0
2021-03-24 13:00:00,77.75,77.77,77.39,77.58,513090.0,77.75,77.77,77.39,77.58,513090.0
2021-03-24 13:05:00,77.58,77.7,77.49,77.7,355396.0,77.58,77.7,77.49,77.7,355396.0
2021-03-24 13:10:00,77.7,77.82,77.57,77.58,375508.0,77.7,77.82,77.57,77.58,375508.0
2021-03-24 13:15:00,77.58,77.8,77.54,77.79,349178.0,77.58,77.8,77.54,77.79,349178.0
2021-03-24 13:20:00,77.78,77.93,77.74,77.9,187896.0,77.78,77.93,77.74,77.9,187896.0
2021-03-24 13:25:00,77.9,77.93,77.79,77.81,238512.0,77.9,77.93,77.79,77.81,238512.0
2021-03-24 13:30:00,77.81,77.85,77.61,77.63,182760.0,77.81,77.85,77.61,77.63,182760.0
2021-03-24 13:35:00,77.62,77.98,77.57,77.87,240366.0,77.62,77.98,77.57,77.87,240366.0
2021-03-24 13:40:00,77.86,77.91,77.53,77.58,230637.0,77.86,77.91,77.53,77.58,230637.0
2021-03-24 13:45:00,77.6,77.91,77.6,77.9,283838.0,77.6,77.91,77.6,77.9,283838.0
2021-03-24 13:50:00,77.91,78.09,77.89,77.9,262039.0,77.91,78.09,77.89,77.9,262039.0
2021-03-24 13:55:00,77.9,78.03,77.88,78.01,127529.0,77.9,78.03,77.88,78.01,127529.0
2021-03-24 14:00:00,78.01,78.03,77.85,77.93,261272.0,78.01,78.03,77.85,77.93,261272.0
2021-03-24 14:05:00,77.94,78.09,77.89,78.03,202468.0,77.94,78.09,77.89,78.03,202468.0
2021-03-24 14:10:00,78.03,78.06,77.86,77.89,248204.0,78.03,78.06,77.86,77.89,248204.0
2021-03-24 14:15:00,77.89,78.08,77.86,77.99,310400.0,77.89,78.08,77.86,77.99,310400.0
2021-03-24 14:20:00,77.98,78.15,77.94,78.04,246173.0,77.98,78.15,77.94,78.04,246173.0
2021-03-24 14:25:00,78.04,78.08,77.74,77.77,255935.0,78.04,78.08,77.74,77.77,255935.0
2021-03-24 14:30:00,77.76,77.77,77.57,77.61,261391.0,77.76,77.77,77.57,77.61,261391.0
2021-03-24 14:35:00,77.61,77.68,77.46,77.5,433397.0,77.61,77.68,77.46,77.5,433397.0
2021-03-24 14:40:00,77.5,77.52,77.3,77.41,370134.0,77.5,77.52,77.3,77.41,370134.0
2021-03-24 14:45:00,77.41,77.7,77.39,77.67,304623.0,77.41,77.7,77.39,77.67,304623.0
2021-03-24 14:50:00,77.66,77.7,77.32,77.33,324259.0,77.66,77.7,77.32,77.33,324259.0
2021-03-24 14:55:00,77.33,77.39,77.16,77.23,448571.0,77.33,77.39,77.16,77.23,448571.0
2021-03-24 15:00:00,77.24,77.38,77.16,77.28,305412.0,77.24,77.38,77.16,77.28,305412.0
2021-03-24 15:05:00,77.28,77.51,77.26,77.43,377445.0,77.28,77.51,77.26,77.43,377445.0
2021-03-24 15:10:00,77.43,77.53,77.21,77.39,344340.0,77.43,77.53,77.21,77.39,344340.0
2021-03-24 15:15:00,77.38,77.53,77.29,77.48,331255.0,77.38,77.53,77.29,77.48,331255.0
2021-03-24 15:20:00,77.47,77.48,77.23,77.31,322329.0,77.47,77.48,77.23,77.31,322329.0
2021-03-24 15:25:00,77.29,77.31,77.16,77.2,273260.0,77.29,77.31,77.16,77.2,273260.0
2021-03-24 15:30:00,77.21,77.3,77.03,77.05,452058.0,77.21,77.3,77.03,77.05,452058.0
2021-03-24 15:35:00,77.04,77.09,76.86,76.93,649099.0,77.04,77.09,76.86,76.93,649099.0
2021-03-24 15:40:00,76.94,77.04,76.82,76.86,518056.0,76.94,77.04,76.82,76.86,518056.0
2021-03-24 15:45:00,76.86,77.15,76.84,76.94,745427.0,76.86,77.15,76.84,76.94,745427.0
2021-03-24 15:50:00,76.95,76.95,76.61,76.62,956850.0,76.95,76.95,76.61,76.62,956850.0
2021-03-24 15:55:00,76.63,76.71,76.4,76.45,1606550.0,76.63,76.71,76.4,76.45,1606550.0
2021-03-25 09:30:00,75.96,76.35,75.33,75.91,1590896.0,75.96,76.35,75.33,75.91,1590896.0
2021-03-25 09:35:00,75.89,76.51,75.77,76.13,959633.0,75.89,76.51,75.77,76.13,959633.0
2021-03-25 09:40:00,76.14,76.55,76.04,76.3,836424.0,76.14,76.55,76.04,76.3,836424.0
2021-03-25 09:45:00,76.31,76.72,76.06,76.23,989915.0,76.31,76.72,76.06,76.23,989915.0
2021-03-25 09:50:00,76.23,76.27,75.89,76.19,838447.0,76.23,76.27,75.89,76.19,838447.0
2021-03-25 09:55:00,76.18,76.55,75.98,76.33,710983.0,76.18,76.55,75.98,76.33,710983.0
2021-03-25 10:00:00,76.33,76.6,76.0,76.54,715619.0,76.33,76.6,76.0,76.54,715619.0
2021-03-25 10:05:00,76.55,76.84,76.46,76.67,609908.0,76.55,76.84,76.46,76.67,609908.0
2021-03-25 10:10:00,76.64,76.84,76.28,76.34,567802.0,76.64,76.84,76.28,76.34,567802.0
2021-03-25 10:15:00,76.34,76.38,76.01,76.25,620591.0,76.34,76.38,76.01,76.25,620591.0
2021-03-25 10:20:00,76.25,76.62,76.25,76.34,481258.0,76.25,76.62,76.25,76.34,481258.0
2021-03-25 10:25:00,76.36,76.55,76.03,76.03,432368.0,76.36,76.55,76.03,76.03,432368.0
2021-03-25 10:30:00,76.06,76.09,75.92,75.95,485671.0,76.06,76.09,75.92,75.95,485671.0
2021-03-25 10:35:00,75.94,76.09,75.73,75.91,495038.0,75.94,76.09,75.73,75.91,495038.0
2021-03-25 10:40:00,75.93,76.0,75.73,75.82,307075.0,75.93,76.0,75.73,75.82,307075.0
2021-03-25 10:45:00,75.81,75.99,75.46,75.48,483172.0,75.81,75.99,75.46,75.48,483172.0
2021-03-25 10:50:00,75.47,75.48,75.14,75.17,549866.0,75.47,75.48,75.14,75.17,549866.0
2021-03-25 10:55:00,75.18,75.41,74.97,75.32,978374.0,75.18,75.41,74.97,75.32,978374.0
2021-03-25 11:00:00,75.31,75.58,75.18,75.43,524075.0,75.31,75.58,75.18,75.43,524075.0
2021-03-25 11:05:00,75.44,75.58,75.16,75.17,538948.0,75.44,75.58,75.16,75.17,538948.0
2021-03-25 11:10:00,75.16,75.46,75.09,75.41,429511.0,75.16,75.46,75.09,75.41,429511.0
2021-03-25 11:15:00,75.41,75.55,75.31,75.48,311676.0,75.41,75.55,75.31,75.48,311676.0
2021-03-25 11:20:00,75.47,75.48,75.25,75.33,317511.0,75.47,75.48,75.25,75.33,317511.0
2021-03-25 11:25:00,75.33,75.75,75.08,75.73,477643.0,75.33,75.75,75.08,75.73,477643.0
2021-03-25 11:30:00,75.73,76.15,75.7,76.08,501129.0,75.73,76.15,75.7,76.08,501129.0
2021-03-25 11:35:00,76.08,76.16,76.0,76.05,293122.0,76.08,76.16,76.0,76.05,293122.0
2021-03-25 11:40:00,76.05,76.08,75.6,75.63,335790.0,76.05,76.08,75.6,75.63,335790.0
2021-03-25 11:45:00,75.63,75.69,75.37,75.5,380322.0,75.63,75.69,75.37,75.5,380322.0
2021-03-25 11:50:00,75.5,75.76,75.4,75.7,310030.0,75.5,75.76,75.4,75.7,310030.0
2021-03-25 11:55:00,75.69,76.09,75.53,76.05,390079.0,75.69,76.09,75.53,76.05,390079.0
2021-03-25 12:00:00,76.04,76.39,76.04,76.32,500841.0,76.04,76.39,76.04,76.32,500841.0
2021-03-25 12:05:00,76.32,76.46,76.23,76.29,280892.0,76.32,76.46,76.23,76.29,280892.0
2021-03-25 12:10:00,76.3,76.38,76.1,76.19,288759.0,76.3,76.38,76.1,76.19,288759.0
2021-03-25 12:15:00,76.2,76.64,76.19,76.57,366681.0,76.2,76.64,76.19,76.57,366681.0
2021-03-25 12:20:00,76.57,76.76,76.47,76.74,514777.0,76.57,76.76,76.47,76.74,514777.0
2021-03-25 12:25:00,76.74,76.84,76.66,76.78,355585.0,76.74,76.84,76.66,76.78,355585.0
2021-03-25 12:30:00,76.77,76.85,76.54,76.59,311634.0,76.77,76.85,76.54,76.59,311634.0
2021-03-25 12:35:00,76.6,76.69,76.44,76.53,207815.0,76.6,76.69,76.44,76.53,207815.0
2021-03-25 12:40:00,76.53,76.78,76.47,76.68,299433.0,76.53,76.78,76.47,76.68,299433.0
2021-03-25 12:45:00,76.68,76.95,76.68,76.84,310877.0,76.68,76.95,76.68,76.84,310877.0
2021-03-25 12:50:00,76.84,76.9,76.71,76.81,279575.0,76.84,76.9,76.71,76.81,279575.0
2021-03-25 12:55:00,76.79,76.83,76.57,76.58,253730.0,76.79,76.83,76.57,76.58,253730.0
2021-03-25 13:00:00,76.57,76.58,76.16,76.28,570919.0,76.57,76.58,76.16,76.28,570919.0
2021-03-25 13:05:00,76.27,76.45,76.17,76.33,488163.0,76.27,76.45,76.17,76.33,488163.0
2021-03-25 13:10:00,76.33,76.74,76.3,76.7,336151.0,76.33,76.74,76.3,76.7,336151.0
2021-03-25 13:15:00,76.71,76.79,76.36,76.44,396581.0,76.71,76.79,76.36,76.44,396581.0
2021-03-25 13:20:00,76.43,76.57,76.22,76.33,291851.0,76.43,76.57,76.22,76.33,291851.0
2021-03-25 13:25:00,76.32,76.43,76.14,76.28,313726.0,76.32,76.43,76.14,76.28,313726.0
2021-03-25 13:30:00,76.28,76.47,76.12,76.14,371176.0,76.28,76.47,76.12,76.14,371176.0
2021-03-25 13:35:00,76.14,76.21,76.01,76.12,372647.0,76.14,76.21,76.01,76.12,372647.0
2021-03-25 13:40:00,76.12,76.43,76.12,76.31,300082.0,76.12,76.43,76.12,76.31,300082.0
2021-03-25 13:45:00,76.3,76.46,76.04,76.19,280015.0,76.3,76.46,76.04,76.19,280015.0
2021-03-25 13:50:00,76.2,76.25,76.1,76.19,218695.0,76.2,76.25,76.1,76.19,218695.0
2021-03-25 13:55:00,76.2,76.21,75.93,75.94,425003.0,76.2,76.21,75.93,75.94,425003.0
2021-03-25 14:00:00,75.95,75.98,75.75,75.78,394870.0,75.95,75.98,75.75,75.78,394870.0
2021-03-25 14:05:00,75.78,75.85,75.55,75.57,451289.0,75.78,75.85,75.55,75.57,451289.0
2021-03-25 14:10:00,75.56,75.65,75.49,75.6,263752.0,75.56,75.65,75.49,75.6,263752.0
2021-03-25 14:15:00,75.59,75.72,75.41,75.61,407071.0,75.59,75.72,75.41,75.61,407071.0
2021-03-25 14:20:00,75.6,75.63,75.34,75.53,237944.0,75.6,75.63,75.34,75.53,237944.0
2021-03-25 14:25:00,75.51,75.52,75.15,75.22,427270.0,75.51,75.52,75.15,75.22,427270.0
2021-03-25 14:30:00,75.23,75.42,75.19,75.35,381691.0,75.23,75.42,75.19,75.35,381691.0
2021-03-25 14:35:00,75.35,75.83,75.31,75.7,519873.0,75.35,75.83,75.31,75.7,519873.0
2021-03-25 14:40:00,75.71,75.86,75.66,75.75,346135.0,75.71,75.86,75.66,75.75,346135.0
2021-03-25 14:45:00,75.76,75.88,75.7,75.76,313513.0,75.76,75.88,75.7,75.76,313513.0
2021-03-25 14:50:00,75.77,76.09,75.67,76.03,280184.0,75.77,76.09,75.67,76.03,280184.0
2021-03-25 14:55:00,76.02,76.27,75.83,76.19,446278.0,76.02,76.27,75.83,76.19,446278.0
2021-03-25 15:00:00,76.17,76.39,76.08,76.37,410019.0,76.17,76.39,76.08,76.37,410019.0
2021-03-25 15:05:00,76.38,76.46,76.12,76.15,355145.0,76.38,76.46,76.12,76.15,355145.0
2021-03-25 15:10:00,76.16,76.42,76.09,76.19,379858.0,76.16,76.42,76.09,76.19,379858.0
2021-03-25 15:15:00,76.21,76.39,76.2,76.31,257973.0,76.21,76.39,76.2,76.31,257973.0
2021-03-25 15:20:00,76.3,76.39,76.15,76.16,298066.0,76.3,76.39,76.15,76.16,298066.0
2021-03-25 15:25:00,76.17,76.34,76.15,76.23,270483.0,76.17,76.34,76.15,76.23,270483.0
2021-03-25 15:30:00,76.23,76.32,76.09,76.22,473458.0,76.23,76.32,76.09,76.22,473458.0
2021-03-25 15:35:00,76.24,76.33,76.07,76.3,375676.0,76.24,76.33,76.07,76.3,375676.0
2021-03-25 15:40:00,76.3,76.47,76.2,76.33,483795.0,76.3,76.47,76.2,76.33,483795.0
2021-03-25 15:45:00,76.34,76.51,76.32,76.5,302672.0,76.34,76.51,76.32,76.5,302672.0
2021-03-25 15:50:00,76.51,76.69,76.28,76.3,836388.0,76.51,76.69,76.28,76.3,836388.0
2021-03-25 15:55:00,76.3,76.36,76.16,76.23,835219.0,76.3,76.36,76.16,76.23,835219.0
2021-03-26 09:30:00,76.62,76.69,76.21,76.34,997157.0,76.62,76.69,76.21,76.34,997157.0
2021-03-26 09:35:00,76.32,76.49,75.96,76.3,717830.0,76.32,76.49,75.96,76.3,717830.0
2021-03-26 09:40:00,76.3,76.59,76.12,76.48,698451.0,76.3,76.59,76.12,76.48,698451.0
2021-03-26 09:45:00,76.52,76.95,76.49,76.78,782599.0,76.52,76.95,76.49,76.78,782599.0
2021-03-26 09:50:00,76.78,77.0,76.7,76.83,650417.0,76.78,77.0,76.7,76.83,650417.0
2021-03-26 09:55:00,76.84,76.97,76.57,76.63,541373.0,76.84,76.97,76.57,76.63,541373.0
2021-03-26 10:00:00,76.66,76.77,76.26,76.6,811590.0,76.66,76.77,76.26,76.6,811590.0
2021-03-26 10:05:00,76.62,76.73,76.5,76.69,371626.0,76.62,76.73,76.5,76.69,371626.0
2021-03-26 10:10:00,76.69,76.74,76.36,76.56,437495.0,76.69,76.74,76.36,76.56,437495.0
2021-03-26 10:15:00,76.55,76.65,76.38,76.55,398025.0,76.55,76.65,76.38,76.55,398025.0
2021-03-26 10:20:00,76.55,76.62,76.16,76.3,555797.0,76.55,76.62,76.16,76.3,555797.0
2021-03-26 10:25:00,76.3,76.64,76.3,76.57,505459.0,76.3,76.64,76.3,76.57,505459.0
2021-03-26 10:30:00,76.59,77.11,76.51,77.1,766702.0,76.59,77.11,76.51,77.1,766702.0
2021-03-26 10:35:00,77.1,77.32,77.08,77.25,569918.0,77.1,77.32,77.08,77.25,569918.0
2021-03-26 10:40:00,77.26,77.37,77.06,77.35,549649.0,77.26,77.37,77.06,77.35,549649.0
2021-03-26 10:45:00,77.35,77.4,76.88,76.89,545392.0,77.35,77.4,76.88,76.89,545392.0
2021-03-26 10:50:00,76.89,76.91,76.58,76.63,483008.0,76.89,76.91,76.58,76.63,483008.0
2021-03-26 10:55:00,76.62,76.77,76.52,76.68,417214.0,76.62,76.77,76.52,76.68,417214.0
2021-03-26 11:00:00,76.68,76.72,76.44,76.64,452046.0,76.68,76.72,76.44,76.64,452046.0
2021-03-26 11:05:00,76.65,76.78,76.51,76.59,287546.0,76.65,76.78,76.51,76.59,287546.0
2021-03-26 11:10:00,76.59,76.62,76.25,76.38,405026.0,76.59,76.62,76.25,76.38,405026.0
2021-03-26 11:15:00,76.39,76.57,76.31,76.53,278696.0,76.39,76.57,76.31,76.53,278696.0
2021-03-26 11:20:00,76.52,76.55,76.22,76.23,322528.0,76.52,76.55,76.22,76.23,322528.0
2021-03-26 11:25:00,76.23,76.38,76.15,76.29,318333.0,76.23,76.38,76.15,76.29,318333.0
2021-03-26 11:30:00,76.28,76.46,76.17,76.4,427247.0,76.28,76.46,76.17,76.4,427247.0
2021-03-26 11:35:00,76.4,76.7,76.39,76.67,319632.0,76.4,76.7,76.39,76.67,319632.0
2021-03-26 11:40:00,76.67,76.85,76.64,76.79,247269.0,76.67,76.85,76.64,76.79,247269.0
2021-03-26 11:45:00,76.81,76.92,76.75,76.78,371816.0,76.81,76.92,76.75,76.78,371816.0
2021-03-26 11:50:00,76.79,76.97,76.79,76.86,307350.0,76.79,76.97,76.79,76.86,307350.0
2021-03-26 11:55:00,76.86,76.98,76.69,76.98,438841.0,76.86,76.98,76.69,76.98,438841.0
2021-03-26 12:00:00,76.98,77.15,76.66,76.8,534589.0,76.98,77.15,76.66,76.8,534589.0
2021-03-26 12:05:00,76.83,76.93,76.72,76.78,233700.0,76.83,76.93,76.72,76.78,233700.0
2021-03-26 12:10:00,76.8,76.94,76.73,76.92,174066.0,76.8,76.94,76.73,76.92,174066.0
2021-03-26 12:15:00,76.92,77.01,76.68,76.97,311127.0,76.92,77.01,76.68,76.97,311127.0
2021-03-26 12:20:00,76.98,77.06,76.89,77.03,199827.0,76.98,77.06,76.89,77.03,199827.0
2021-03-26 12:25:00,77.04,77.18,77.04,77.1,274192.0,77.04,77.18,77.04,77.1,274192.0
2021-03-26 12:30:00,77.11,77.26,77.08,77.15,466857.0,77.11,77.26,77.08,77.15,466857.0
2021-03-26 12:35:00,77.17,77.25,77.1,77.2,410323.0,77.17,77.25,77.1,77.2,410323.0
2021-03-26 12:40:00,77.21,77.21,77.11,77.13,260473.0,77.21,77.21,77.11,77.13,260473.0
2021-03-26 12:45:00,77.15,77.34,76.97,77.32,470867.0,77.15,77.34,76.97,77.32,470867.0
2021-03-26 12:50:00,77.33,77.37,76.93,76.97,403261.0,77.33,77.37,76.93,76.97,403261.0
2021-03-26 12:55:00,76.97,76.98,76.81,76.84,387870.0,76.97,76.98,76.81,76.84,387870.0
2021-03-26 13:00:00,76.84,77.17,76.84,77.09,346620.0,76.84,77.17,76.84,77.09,346620.0
2021-03-26 13:05:00,77.1,77.1,76.96,76.99,238736.0,77.1,77.1,76.96,76.99,238736.0
2021-03-26 13:10:00,76.98,77.16,76.97,77.15,202700.0,76.98,77.16,76.97,77.15,202700.0
2021-03-26 13:15:00,77.15,77.43,77.08,77.28,480556.0,77.15,77.43,77.08,77.28,480556.0
2021-03-26 13:20:00,77.28,77.48,77.18,77.28,472375.0,77.28,77.48,77.18,77.28,472375.0
2021-03-26 13:25:00,77.29,77.42,77.23,77.3,248105.0,77.29,77.42,77.23,77.3,248105.0
2021-03-26 13:30:00,77.31,77.38,77.16,77.19,243492.0,77.31,77.38,77.16,77.19,243492.0
2021-03-26 13:35:00,77.19,77.21,76.97,77.01,406455.0,77.19,77.21,76.97,77.01,406455.0
2021-03-26 13:40:00,77.02,77.1,76.87,76.94,231274.0,77.02,77.1,76.87,76.94,231274.0
2021-03-26 13:45:00,76.93,76.93,76.51,76.55,460948.0,76.93,76.93,76.51,76.55,460948.0
2021-03-26 13:50:00,76.54,76.75,76.49,76.68,359646.0,76.54,76.75,76.49,76.68,359646.0
2021-03-26 13:55:00,76.68,76.71,76.55,76.65,240160.0,76.68,76.71,76.55,76.65,240160.0
2021-03-26 14:00:00,76.65,76.92,76.48,76.53,580582.0,76.65,76.92,76.48,76.53,580582.0
2021-03-26 14:05:00,76.54,76.61,76.15,76.17,577221.0,76.54,76.61,76.15,76.17,577221.0
2021-03-26 14:10:00,76.17,76.23,75.9,75.98,796439.0,76.17,76.23,75.9,75.98,796439.0
2021-03-26 14:15:00,75.98,76.01,75.52,75.67,802974.0,75.98,76.01,75.52,75.67,802974.0
2021-03-26 14:20:00,75.67,75.76,75.54,75.58,640755.0,75.67,75.76,75.54,75.58,640755.0
2021-03-26 14:25:00,75.58,75.78,75.55,75.7,514736.0,75.58,75.78,75.55,75.7,514736.0
2021-03-26 14:30:00,75.69,75.81,75.46,75.72,820141.0,75.69,75.81,75.46,75.72,820141.0
2021-03-26 14:35:00,75.71,75.83,75.65,75.73,427013.0,75.71,75.83,75.65,75.73,427013.0
2021-03-26 14:40:00,75.73,75.79,75.4,75.44,636116.0,75.73,75.79,75.4,75.44,636116.0
2021-03-26 14:45:00,75.44,75.44,75.06,75.06,874055.0,75.44,75.44,75.06,75.06,874055.0
2021-03-26 14:50:00,75.07,75.76,75.03,75.69,955145.0,75.07,75.76,75.03,75.69,955145.0
2021-03-26 14:55:00,75.68,75.82,75.56,75.76,674920.0,75.68,75.82,75.56,75.76,674920.0
2021-03-26 15:00:00,75.77,75.9,75.73,75.84,371239.0,75.77,75.9,75.73,75.84,371239.0
2021-03-26 15:05:00,75.84,76.15,75.81,76.04,573359.0,75.84,76.15,75.81,76.04,573359.0
2021-03-26 15:10:00,76.04,76.25,75.91,76.1,528692.0,76.04,76.25,75.91,76.1,528692.0
2021-03-26 15:15:00,76.1,76.43,76.08,76.39,389509.0,76.1,76.43,76.08,76.39,389509.0
2021-03-26 15:20:00,76.39,76.45,76.23,76.38,413425.0,76.39,76.45,76.23,76.38,413425.0
2021-03-26 15:25:00,76.38,76.82,76.34,76.76,458386.0,76.38,76.82,76.34,76.76,458386.0
2021-03-26 15:30:00,76.77,76.82,76.64,76.7,487562.0,76.77,76.82,76.64,76.7,487562.0
2021-03-26 15:35:00,76.7,76.87,76.54,76.68,766913.0,76.7,76.87,76.54,76.68,766913.0
2021-03-26 15:40:00,76.69,76.79,76.59,76.66,559954.0,76.69,76.79,76.59,76.66,559954.0
2021-03-26 15:45:00,76.67,76.69,76.5,76.57,593702.0,76.67,76.69,76.5,76.57,593702.0
2021-03-26 15:50:00,76.57,76.92,76.51,76.92,1078815.0,76.57,76.92,76.51,76.92,1078815.0
2021-03-26 15:55:00,76.92,77.5,76.9,77.41,1971381.0,76.92,77.5,76.9,77.41,1971381.0
2021-03-29 09:30:00,77.0,77.1,76.26,77.0,1299252.0,77.0,77.1,76.26,77.0,1299252.0
2021-03-29 09:35:00,76.99,77.78,76.86,77.76,933277.0,76.99,77.78,76.86,77.76,933277.0
2021-03-29 09:40:00,77.75,77.79,77.19,77.31,827969.0,77.75,77.79,77.19,77.31,827969.0
2021-03-29 09:45:00,77.32,78.02,77.13,77.72,1110332.0,77.32,78.02,77.13,77.72,1110332.0
2021-03-29 09:50:00,77.72,77.77,76.98,77.05,759141.0,77.72,77.77,76.98,77.05,759141.0
2021-03-29 09:55:00,77.04,77.15,76.84,77.01,568274.0,77.04,77.15,76.84,77.01,568274.0
2021-03-29 10:00:00,77.01,77.21,76.75,77.2,619552.0,77.01,77.21,76.75,77.2,619552.0
2021-03-29 10:05:00,77.18,77.19,76.72,76.89,504900.0,77.18,77.19,76.72,76.89,504900.0
2021-03-29 10:10:00,76.88,77.25,76.8,77.12,498288.0,76.88,77.25,76.8,77.12,498288.0
2021-03-29 10:15:00,77.1,77.43,76.82,77.36,550293.0,77.1,77.43,76.82,77.36,550293.0
2021-03-29 10:20:00,77.37,77.42,77.07,77.25,459322.0,77.37,77.42,77.07,77.25,459322.0
2021-03-29 10:25:00,77.25,77.41,77.08,77.08,538819.0,77.25,77.41,77.08,77.08,538819.0
2021-03-29 10:30:00,77.07,77.27,76.98,77.13,416240.0,77.07,77.27,76.98,77.13,416240.0
2021-03-29 10:35:00,77.15,77.49,76.98,77.33,499792.0,77.15,77.49,76.98,77.33,499792.0
2021-03-29 10:40:00,77.33,77.54,77.22,77.47,389632.0,77.33,77.54,77.22,77.47,389632.0
2021-03-29 10:45:00,77.46,77.58,77.23,77.28,414982.0,77.46,77.58,77.23,77.28,414982.0
2021-03-29 10:50:00,77.26,77.32,77.04,77.05,509137.0,77.26,77.32,77.04,77.05,509137.0
2021-03-29 10:55:00,77.05,77.28,77.01,77.07,395509.0,77.05,77.28,77.01,77.07,395509.0
2021-03-29 11:00:00,77.06,77.07,76.79,76.94,438446.0,77.06,77.07,76.79,76.94,438446.0
2021-03-29 11:05:00,76.94,77.22,76.87,77.2,311245.0,76.94,77.22,76.87,77.2,311245.0
2021-03-29 11:10:00,77.21,77.41,76.95,77.11,536935.0,77.21,77.41,76.95,77.11,536935.0
2021-03-29 11:15:00,77.11,77.11,76.55,76.63,449789.0,77.11,77.11,76.55,76.63,449789.0
2021-03-29 11:20:00,76.64,76.81,76.56,76.71,422794.0,76.64,76.81,76.56,76.71,422794.0
2021-03-29 11:25:00,76.69,76.84,76.65,76.79,312971.0,76.69,76.84,76.65,76.79,312971.0
2021-03-29 11:30:00,76.8,76.88,76.57,76.71,457982.0,76.8,76.88,76.57,76.71,457982.0
2021-03-29 11:35:00,76.7,76.84,76.6,76.62,248252.0,76.7,76.84,76.6,76.62,248252.0
2021-03-29 11:40:00,76.63,76.88,76.6,76.78,294082.0,76.63,76.88,76.6,76.78,294082.0
2021-03-29 11:45:00,76.76,76.81,76.55,76.71,282117.0,76.76,76.81,76.55,76.71,282117.0
2021-03-29 11:50:00,76.7,77.19,76.63,77.16,374988.0,76.7,77.19,76.63,77.16,374988.0
2021-03-29 11:55:00,77.17,77.19,76.87,76.89,262932.0,77.17,77.19,76.87,76.89,262932.0
2021-03-29 12:00:00,76.88,76.96,76.81,76.84,220357.0,76.88,76.96,76.81,76.84,220357.0
2021-03-29 12:05:00,76.84,76.88,76.55,76.66,335079.0,76.84,76.88,76.55,76.66,335079.0
2021-03-29 12:10:00,76.67,76.75,76.57,76.67,297262.0,76.67,76.75,76.57,76.67,297262.0
2021-03-29 12:15:00,76.67,76.83,76.64,76.73,265323.0,76.67,76.83,76.64,76.73,265323.0
2021-03-29 12:20:00,76.75,76.89,76.7,76.83,210498.0,76.75,76.89,76.7,76.83,210498.0
2021-03-29 12:25:00,76.84,77.03,76.8,76.97,257644.0,76.84,77.03,76.8,76.97,257644.0
2021-03-29 12:30:00,76.98,77.06,76.87,77.03,276397.0,76.98,77.06,76.87,77.03,276397.0
2021-03-29 12:35:00,77.03,77.18,77.02,77.15,311615.0,77.03,77.18,77.02,77.15,311615.0
2021-03-29 12:40:00,77.14,77.47,77.1,77.37,361532.0,77.14,77.47,77.1,77.37,361532.0
2021-03-29 12:45:00,77.37,77.5,77.33,77.42,271615.0,77.37,77.5,77.33,77.42,271615.0
2021-03-29 12:50:00,77.43,77.51,77.28,77.49,258360.0,77.43,77.51,77.28,77.49,258360.0
2021-03-29 12:55:00,77.49,77.66,77.47,77.63,273981.0,77.49,77.66,77.47,77.63,273981.0
2021-03-29 13:00:00,77.63,77.75,77.51,77.63,323210.0,77.63,77.75,77.51,77.63,323210.0
2021-03-29 13:05:00,77.63,77.72,77.57,77.63,263928.0,77.63,77.72,77.57,77.63,263928.0
2021-03-29 13:10:00,77.65,77.81,77.59,77.64,262515.0,77.65,77.81,77.59,77.64,262515.0
2021-03-29 13:15:00,77.66,77.7,77.57,77.63,224003.0,77.66,77.7,77.57,77.63,224003.0
2021-03-29 13:20:00,77.65,77.77,77.58,77.71,202549.0,77.65,77.77,77.58,77.71,202549.0
2021-03-29 13:25:00,77.7,77.7,77.45,77.49,200904.0,77.7,77.7,77.45,77.49,200904.0
2021-03-29 13:30:00,77.5,77.8,77.4,77.78,274034.0,77.5,77.8,77.4,77.78,274034.0
2021-03-29 13:35:00,77.78,77.82,77.48,77.48,308556.0,77.78,77.82,77.48,77.48,308556.0
2021-03-29 13:40:00,77.5,77.6,77.45,77.47,192677.0,77.5,77.6,77.45,77.47,192677.0
2021-03-29 13:45:00,77.47,77.7,77.39,77.54,245911.0,77.47,77.7,77.39,77.54,245911.0
2021-03-29 13:50:00,77.54,77.64,77.43,77.44,260712.0,77.54,77.64,77.43,77.44,260712.0
2021-03-29 13:55:00,77.43,77.45,77.16,77.2,356279.0,77.43,77.45,77.16,77.2,356279.0
2021-03-29 14:00:00,77.2,77.23,77.03,77.06,352598.0,77.2,77.23,77.03,77.06,352598.0
2021-03-29 14:05:00,77.07,77.14,76.99,77.04,279012.0,77.07,77.14,76.99,77.04,279012.0
2021-03-29 14:10:00,77.03,77.18,76.86,77.16,358460.0,77.03,77.18,76.86,77.16,358460.0
2021-03-29 14:15:00,77.15,77.16,76.85,77.0,349115.0,77.15,77.16,76.85,77.0,349115.0
2021-03-29 14:20:00,77.0,77.11,76.9,76.98,325127.0,77.0,77.11,76.9,76.98,325127.0
2021-03-29 14:25:00,76.98,77.05,76.89,76.94,238961.0,76.98,77.05,76.89,76.94,238961.0
2021-03-29 14:30:00,76.93,76.95,76.73,76.79,322157.0,76.93,76.95,76.73,76.79,322157.0
2021-03-29 14:35:00,76.79,76.85,76.69,76.7,476573.0,76.79,76.85,76.69,76.7,476573.0
2021-03-29 14:40:00,76.7,76.8,76.58,76.59,307245.0,76.7,76.8,76.58,76.59,307245.0
2021-03-29 14:45:00,76.59,76.91,76.54,76.7,326527.0,76.59,76.91,76.54,76.7,326527.0
2021-03-29 14:50:00,76.7,76.8,76.56,76.71,261874.0,76.7,76.8,76.56,76.71,261874.0
2021-03-29 14:55:00,76.71,76.74,76.4,76.6,387479.0,76.71,76.74,76.4,76.6,387479.0
2021-03-29 15:00:00,76.61,76.98,76.61,76.8,426747.0,76.61,76.98,76.61,76.8,426747.0
2021-03-29 15:05:00,76.81,76.88,76.74,76.83,203521.0,76.81,76.88,76.74,76.83,203521.0
2021-03-29 15:10:00,76.83,77.03,76.74,76.91,367968.0,76.83,77.03,76.74,76.91,367968.0
2021-03-29 15:15:00,76.9,77.07,76.89,76.94,237650.0,76.9,77.07,76.89,76.94,237650.0
2021-03-29 15:20:00,76.95,77.13,76.81,77.12,351363.0,76.95,77.13,76.81,77.12,351363.0
2021-03-29 15:25:00,77.11,77.2,77.03,77.15,326679.0,77.11,77.2,77.03,77.15,326679.0
2021-03-29 15:30:00,77.16,77.18,76.96,76.99,439694.0,77.16,77.18,76.96,76.99,439694.0
2021-03-29 15:35:00,76.99,77.18,76.99,77.16,295783.0,76.99,77.18,76.99,77.16,295783.0
2021-03-29 15:40:00,77.17,77.26,77.03,77.05,350447.0,77.17,77.26,77.03,77.05,350447.0
2021-03-29 15:45:00,77.05,77.25,76.98,77.02,484352.0,77.05,77.25,76.98,77.02,484352.0
2021-03-29 15:50:00,77.02,77.2,76.96,77.19,722307.0,77.02,77.2,76.96,77.19,722307.0
2021-03-29 15:55:00,77.2,77.23,76.99,77.15,953519.0,77.2,77.23,76.99,77.15,953519.0
2021-03-30 09:30:00,76.52,76.56,75.57,75.57,1218402.0,76.52,76.56,75.57,75.57,1218402.0
2021-03-30 09:35:00,75.57,75.76,75.37,75.62,1057582.0,75.57,75.76,75.37,75.62,1057582.0
2021-03-30 09:40:00,75.58,75.88,74.85,75.02,1754041.0,75.58,75.88,74.85,75.02,1754041.0
2021-03-30 09:45:00,75.02,75.36,74.87,75.34,864593.0,75.02,75.36,74.87,75.34,864593.0
2021-03-30 09:50:00,75.34,75.46,74.95,75.29,787491.0,75.34,75.46,74.95,75.29,787491.0
2021-03-30 09:55:00,75.3,75.41,75.12,75.31,562032.0,75.3,75.41,75.12,75.31,562032.0
2021-03-30 10:00:00,75.29,75.44,75.13,75.33,688250.0,75.29,75.44,75.13,75.33,688250.0
2021-03-30 10:05:00,75.34,75.55,75.22,75.55,533396.0,75.34,75.55,75.22,75.55,533396.0
2021-03-30 10:10:00,75.54,75.7,75.44,75.61,574452.0,75.54,75.7,75.44,75.61,574452.0
2021-03-30 10:15:00,75.62,75.64,75.13,75.18,651811.0,75.62,75.64,75.13,75.18,651811.0
2021-03-30 10:20:00,75.19,75.29,75.08,75.22,514604.0,75.19,75.29,75.08,75.22,514604.0
2021-03-30 10:25:00,75.23,75.47,75.16,75.46,386520.0,75.23,75.47,75.16,75.46,386520.0
2021-03-30 10:30:00,75.46,75.62,75.36,75.45,415661.0,75.46,75.62,75.36,75.45,415661.0
2021-03-30 10:35:00,75.45,75.47,75.29,75.35,501493.0,75.45,75.47,75.29,75.35,501493.0
2021-03-30 10:40:00,75.34,75.66,75.3,75.63,735253.0,75.34,75.66,75.3,75.63,735253.0
2021-03-30 10:45:00,75.64,75.74,75.52,75.72,534978.0,75.64,75.74,75.52,75.72,534978.0
2021-03-30 10:50:00,75.72,75.93,75.72,75.77,517906.0,75.72,75.93,75.72,75.77,517906.0
2021-03-30 10:55:00,75.76,75.79,75.65,75.7,380345.0,75.76,75.79,75.65,75.7,380345.0
2021-03-30 11:00:00,75.71,75.78,75.59,75.72,405000.0,75.71,75.78,75.59,75.72,405000.0
2021-03-30 11:05:00,75.73,75.8,75.54,75.79,417139.0,75.73,75.8,75.54,75.79,417139.0
2021-03-30 11:10:00,75.79,75.99,75.76,75.96,549450.0,75.79,75.99,75.76,75.96,549450.0
2021-03-30 11:15:00,75.95,75.96,75.81,75.89,386361.0,75.95,75.96,75.81,75.89,386361.0
2021-03-30 11:20:00,75.9,75.9,75.59,75.7,325612.0,75.9,75.9,75.59,75.7,325612.0
2021-03-30 11:25:00,75.7,75.83,75.59,75.8,421512.0,75.7,75.83,75.59,75.8,421512.0
2021-03-30 11:30:00,75.8,76.0,75.78,75.87,428186.0,75.8,76.0,75.78,75.87,428186.0
2021-03-30 11:35:00,75.86,75.9,75.65,75.67,425032.0,75.86,75.9,75.65,75.67,425032.0
2021-03-30 11:40:00,75.67,75.72,75.52,75.62,489959.0,75.67,75.72,75.52,75.62,489959.0
2021-03-30 11:45:00,75.62,75.65,75.17,75.26,651641.0,75.62,75.65,75.17,75.26,651641.0
2021-03-30 11:50:00,75.28,75.42,75.23,75.28,553816.0,75.28,75.42,75.23,75.28,553816.0
2021-03-30 11:55:00,75.27,75.38,75.19,75.31,363745.0,75.27,75.38,75.19,75.31,363745.0
2021-03-30 12:00:00,75.31,75.47,75.25,75.39,417433.0,75.31,75.47,75.25,75.39,417433.0
2021-03-30 12:05:00,75.38,75.48,75.31,75.46,345569.0,75.38,75.48,75.31,75.46,345569.0
2021-03-30 12:10:00,75.45,75.5,75.33,75.48,210972.0,75.45,75.5,75.33,75.48,210972.0
2021-03-30 12:15:00,75.48,75.5,75.22,75.23,321573.0,75.48,75.5,75.22,75.23,321573.0
2021-03-30 12:20:00,75.23,75.47,75.13,75.46,367734.0,75.23,75.47,75.13,75.46,367734.0
2021-03-30 12:25:00,75.46,75.62,75.45,75.59,432753.0,75.46,75.62,75.45,75.59,432753.0
2021-03-30 12:30:00,75.58,75.63,75.54,75.59,253202.0,75.58,75.63,75.54,75.59,253202.0
2021-03-30 12:35:00,75.59,75.77,75.5,75.73,350655.0,75.59,75.77,75.5,75.73,350655.0
2021-03-30 12:40:00,75.73,75.76,75.63,75.68,226324.0,75.73,75.76,75.63,75.68,226324.0
2021-03-30 12:45:00,75.66,75.8,75.66,75.78,228258.0,75.66,75.8,75.66,75.78,228258.0
2021-03-30 12:50:00,75.78,75.83,75.55,75.61,344496.0,75.78,75.83,75.55,75.61,344496.0
2021-03-30 12:55:00,75.61,75.64,75.51,75.54,202107.0,75.61,75.64,75.51,75.54,202107.0
2021-03-30 13:00:00,75.55,75.56,75.35,75.5,238071.0,75.55,75.56,75.35,75.5,238071.0
2021-03-30 13:05:00,75.5,75.58,75.43,75.55,292170.0,75.5,75.58,75.43,75.55,292170.0
2021-03-30 13:10:00,75.55,75.68,75.53,75.66,214747.0,75.55,75.68,75.53,75.66,214747.0
2021-03-30 13:15:00,75.65,75.81,75.65,75.73,245600.0,75.65,75.81,75.65,75.73,245600.0
2021-03-30 13:20:00,75.74,75.83,75.74,75.79,187647.0,75.74,75.83,75.74,75.79,187647.0
2021-03-30 13:25:00,75.78,75.98,75.76,75.86,401090.0,75.78,75.98,75.76,75.86,401090.0
2021-03-30 13:30:00,75.86,75.86,75.71,75.8,257301.0,75.86,75.86,75.71,75.8,257301.0
2021-03-30 13:35:00,75.8,75.93,75.7,75.91,268913.0,75.8,75.93,75.7,75.91,268913.0
2021-03-30 13:40:00,75.92,75.92,75.74,75.75,222953.0,75.92,75.92,75.74,75.75,222953.0
2021-03-30 13:45:00,75.75,75.85,75.72,75.8,181001.0,75.75,75.85,75.72,75.8,181001.0
2021-03-30 13:50:00,75.8,75.9,75.76,75.8,237036.0,75.8,75.9,75.76,75.8,237036.0
2021-03-30 13:55:00,75.8,75.82,75.58,75.6,270086.0,75.8,75.82,75.58,75.6,270086.0
2021-03-30 14:00:00,75.59,75.61,75.48,75.58,366702.0,75.59,75.61,75.48,75.58,366702.0
2021-03-30 14:05:00,75.58,75.69,75.58,75.62,317880.0,75.58,75.69,75.58,75.62,317880.0
2021-03-30 14:10:00,75.62,75.7,75.49,75.7,284470.0,75.62,75.7,75.49,75.7,284470.0
2021-03-30 14:15:00,75.69,75.88,75.67,75.75,329180.0,75.69,75.88,75.67,75.75,329180.0
2021-03-30 14:20:00,75.75,75.78,75.52,75.67,302308.0,75.75,75.78,75.52,75.67,302308.0
2021-03-30 14:25:00,75.68,75.83,75.66,75.77,196842.0,75.68,75.83,75.66,75.77,196842.0
2021-03-30 14:30:00,75.77,76.0,75.7,75.97,380402.0,75.77,76.0,75.7,75.97,380402.0
2021-03-30 14:35:00,75.99,76.02,75.91,75.96,233731.0,75.99,76.02,75.91,75.96,233731.0
2021-03-30 14:40:00,75.97,76.12,75.91,75.97,331869.0,75.97,76.12,75.91,75.97,331869.0
2021-03-30 14:45:00,75.98,76.07,75.95,76.01,194399.0,75.98,76.07,75.95,76.01,194399.0
2021-03-30 14:50:00,76.03,76.07,75.93,75.95,195440.0,76.03,76.07,75.93,75.95,195440.0
2021-03-30 14:55:00,75.97,76.16,75.9,76.13,366339.0,75.97,76.16,75.9,76.13,366339.0
2021-03-30 15:00:00,76.12,76.14,76.0,76.09,230993.0,76.12,76.14,76.0,76.09,230993.0
2021-03-30 15:05:00,76.08,76.12,76.01,76.02,275006.0,76.08,76.12,76.01,76.02,275006.0
2021-03-30 15:10:00,76.03,76.13,75.99,76.06,276944.0,76.03,76.13,75.99,76.06,276944.0
2021-03-30 15:15:00,76.06,76.22,76.06,76.17,294698.0,76.06,76.22,76.06,76.17,294698.0
2021-03-30 15:20:00,76.17,76.2,75.92,76.05,416125.0,76.17,76.2,75.92,76.05,416125.0
2021-03-30 15:25:00,76.04,76.05,75.89,75.92,282442.0,76.04,76.05,75.89,75.92,282442.0
2021-03-30 15:30:00,75.92,76.03,75.91,75.97,329708.0,75.92,76.03,75.91,75.97,329708.0
2021-03-30 15:35:00,75.97,76.02,75.9,75.95,331931.0,75.97,76.02,75.9,75.95,331931.0
2021-03-30 15:40:00,75.95,75.97,75.8,75.85,362046.0,75.95,75.97,75.8,75.85,362046.0
2021-03-30 15:45:00,75.84,75.92,75.79,75.8,428245.0,75.84,75.92,75.79,75.8,428245.0
2021-03-30 15:50:00,75.8,75.89,75.59,75.74,639476.0,75.8,75.89,75.59,75.74,639476.0
2021-03-30 15:55:00,75.73,76.02,75.59,76.01,1208638.0,75.73,76.02,75.59,76.01,1208638.0
2021-03-31 09:30:00,76.49,77.04,76.49,76.88,1160080.0,76.49,77.04,76.49,76.88,1160080.0
2021-03-31 09:35:00,76.89,77.31,76.88,76.99,1045163.0,76.89,77.31,76.88,76.99,1045163.0
2021-03-31 09:40:00,76.97,77.27,76.87,77.24,813187.0,76.97,77.27,76.87,77.24,813187.0
2021-03-31 09:45:00,77.24,77.62,77.21,77.48,862936.0,77.24,77.62,77.21,77.48,862936.0
2021-03-31 09:50:00,77.48,77.94,77.48,77.85,907939.0,77.48,77.94,77.48,77.85,907939.0
2021-03-31 09:55:00,77.86,77.88,77.59,77.64,498306.0,77.86,77.88,77.59,77.64,498306.0
2021-03-31 10:00:00,77.65,77.89,77.47,77.47,624338.0,77.65,77.89,77.47,77.47,624338.0
2021-03-31 10:05:00,77.48,77.67,77.41,77.52,708335.0,77.48,77.67,77.41,77.52,708335.0
2021-03-31 10:10:00,77.51,77.58,77.35,77.46,502076.0,77.51,77.58,77.35,77.46,502076.0
2021-03-31 10:15:00,77.47,77.6,77.35,77.58,398393.0,77.47,77.6,77.35,77.58,398393.0
2021-03-31 10:20:00,77.58,77.8,77.55,77.73,560765.0,77.58,77.8,77.55,77.73,560765.0
2021-03-31 10:25:00,77.75,77.77,77.44,77.45,365614.0,77.75,77.77,77.44,77.45,365614.0
2021-03-31 10:30:00,77.47,77.73,77.44,77.69,395876.0,77.47,77.73,77.44,77.69,395876.0
2021-03-31 10:35:00,77.68,77.97,77.67,77.92,571040.0,77.68,77.97,77.67,77.92,571040.0
2021-03-31 10:40:00,77.93,78.2,77.88,78.19,664586.0,77.93,78.2,77.88,78.19,664586.0
2021-03-31 10:45:00,78.18,78.28,78.01,78.01,364834.0,78.18,78.28,78.01,78.01,364834.0
2021-03-31 10:50:00,78.02,78.14,77.95,78.12,407641.0,78.02,78.14,77.95,78.12,407641.0
2021-03-31 10:55:00,78.11,78.14,77.86,77.97,388796.0,78.11,78.14,77.86,77.97,388796.0
2021-03-31 11:00:00,77.96,78.16,77.92,77.99,286024.0,77.96,78.16,77.92,77.99,286024.0
2021-03-31 11:05:00,77.98,78.18,77.95,78.12,257758.0,77.98,78.18,77.95,78.12,257758.0
2021-03-31 11:10:00,78.12,78.32,78.08,78.12,299410.0,78.12,78.32,78.08,78.12,299410.0
2021-03-31 11:15:00,78.13,78.22,78.08,78.11,279769.0,78.13,78.22,78.08,78.11,279769.0
2021-03-31 11:20:00,78.11,78.17,78.04,78.15,268506.0,78.11,78.17,78.04,78.15,268506.0
2021-03-31 11:25:00,78.15,78.21,78.01,78.04,274564.0,78.15,78.21,78.01,78.04,274564.0
2021-03-31 11:30:00,78.03,78.24,78.01,78.16,313580.0,78.03,78.24,78.01,78.16,313580.0
2021-03-31 11:35:00,78.16,78.16,77.98,77.98,300937.0,78.16,78.16,77.98,77.98,300937.0
2021-03-31 11:40:00,77.99,78.0,77.8,77.84,323995.0,77.99,78.0,77.8,77.84,323995.0
2021-03-31 11:45:00,77.85,78.0,77.81,77.99,250168.0,77.85,78.0,77.81,77.99,250168.0
2021-03-31 11:50:00,78.0,78.13,77.98,78.09,315930.0,78.0,78.13,77.98,78.09,315930.0
2021-03-31 11:55:00,78.1,78.15,78.0,78.09,246153.0,78.1,78.15,78.0,78.09,246153.0
2021-03-31 12:00:00,78.1,78.32,78.07,78.3,415943.0,78.1,78.32,78.07,78.3,415943.0
2021-03-31 12:05:00,78.29,78.35,78.09,78.23,300991.0,78.29,78.35,78.09,78.23,300991.0
2021-03-31 12:10:00,78.23,78.29,78.2,78.25,188464.0,78.23,78.29,78.2,78.25,188464.0
2021-03-31 12:15:00,78.26,78.38,78.23,78.38,308244.0,78.26,78.38,78.23,78.38,308244.0
2021-03-31 12:20:00,78.38,78.58,78.29,78.53,658905.0,78.38,78.58,78.29,78.53,658905.0
2021-03-31 12:25:00,78.53,78.57,78.43,78.48,499174.0,78.53,78.57,78.43,78.48,499174.0
2021-03-31 12:30:00,78.48,78.68,78.46,78.62,405842.0,78.48,78.68,78.46,78.62,405842.0
2021-03-31 12:35:00,78.62,78.65,78.55,78.63,267751.0,78.62,78.65,78.55,78.63,267751.0
2021-03-31 12:40:00,78.63,78.7,78.49,78.51,354933.0,78.63,78.7,78.49,78.51,354933.0
2021-03-31 12:45:00,78.51,78.76,78.45,78.74,396971.0,78.51,78.76,78.45,78.74,396971.0
2021-03-31 12:50:00,78.74,78.74,78.41,78.43,355498.0,78.74,78.74,78.41,78.43,355498.0
2021-03-31 12:55:00,78.44,78.51,78.35,78.48,286861.0,78.44,78.51,78.35,78.48,286861.0
2021-03-31 13:00:00,78.49,78.54,78.36,78.5,360453.0,78.49,78.54,78.36,78.5,360453.0
2021-03-31 13:05:00,78.51,78.67,78.51,78.63,228179.0,78.51,78.67,78.51,78.63,228179.0
2021-03-31 13:10:00,78.62,78.76,78.61,78.72,269187.0,78.62,78.76,78.61,78.72,269187.0
2021-03-31 13:15:00,78.71,78.88,78.71,78.82,350032.0,78.71,78.88,78.71,78.82,350032.0
2021-03-31 13:20:00,78.82,78.84,78.73,78.8,219758.0,78.82,78.84,78.73,78.8,219758.0
2021-03-31 13:25:00,78.8,78.84,78.71,78.77,218035.0,78.8,78.84,78.71,78.77,218035.0
2021-03-31 13:30:00,78.78,78.82,78.7,78.76,177544.0,78.78,78.82,78.7,78.76,177544.0
2021-03-31 13:35:00,78.77,78.78,78.57,78.62,304376.0,78.77,78.78,78.57,78.62,304376.0
2021-03-31 13:40:00,78.62,78.68,78.51,78.51,300546.0,78.62,78.68,78.51,78.51,300546.0
2021-03-31 13:45:00,78.51,78.56,78.45,78.54,330651.0,78.51,78.56,78.45,78.54,330651.0
2021-03-31 13:50:00,78.53,78.59,78.51,78.57,215320.0,78.53,78.59,78.51,78.57,215320.0
2021-03-31 13:55:00,78.56,78.63,78.42,78.49,314760.0,78.56,78.63,78.42,78.49,314760.0
2021-03-31 14:00:00,78.49,78.56,78.41,78.53,227822.0,78.49,78.56,78.41,78.53,227822.0
2021-03-31 14:05:00,78.53,78.6,78.42,78.58,370062.0,78.53,78.6,78.42,78.58,370062.0
2021-03-31 14:10:00,78.58,78.64,78.3,78.59,430566.0,78.58,78.64,78.3,78.59,430566.0
2021-03-31 14:15:00,78.58,78.77,78.58,78.77,257113.0,78.58,78.77,78.58,78.77,257113.0
2021-03-31 14:20:00,78.76,78.83,78.7,78.77,218922.0,78.76,78.83,78.7,78.77,218922.0
2021-03-31 14:25:00,78.77,78.91,78.76,78.9,320928.0,78.77,78.91,78.76,78.9,320928.0
2021-03-31 14:30:00,78.9,78.94,78.84,78.89,215075.0,78.9,78.94,78.84,78.89,215075.0
2021-03-31 14:35:00,78.88,78.91,78.83,78.85,160041.0,78.88,78.91,78.83,78.85,160041.0
2021-03-31 14:40:00,78.85,78.89,78.65,78.79,402630.0,78.85,78.89,78.65,78.79,402630.0
2021-03-31 14:45:00,78.79,78.87,78.75,78.84,263567.0,78.79,78.87,78.75,78.84,263567.0
2021-03-31 14:50:00,78.84,79.03,78.78,79.02,435270.0,78.84,79.03,78.78,79.02,435270.0
2021-03-31 14:55:00,79.02,79.1,79.01,79.07,331007.0,79.02,79.1,79.01,79.07,331007.0
2021-03-31 15:00:00,79.07,79.13,78.94,78.96,432058.0,79.07,79.13,78.94,78.96,432058.0
2021-03-31 15:05:00,78.95,78.95,78.86,78.91,327930.0,78.95,78.95,78.86,78.91,327930.0
2021-03-31 15:10:00,78.91,78.97,78.84,78.91,323039.0,78.91,78.97,78.84,78.91,323039.0
2021-03-31 15:15:00,78.91,79.05,78.85,78.9,387096.0,78.91,79.05,78.85,78.9,387096.0
2021-03-31 15:20:00,78.89,79.02,78.87,78.94,257052.0,78.89,79.02,78.87,78.94,257052.0
2021-03-31 15:25:00,78.93,78.95,78.81,78.88,396980.0,78.93,78.95,78.81,78.88,396980.0
2021-03-31 15:30:00,78.88,79.01,78.84,78.88,390871.0,78.88,79.01,78.84,78.88,390871.0
2021-03-31 15:35:00,78.89,78.94,78.79,78.85,426494.0,78.89,78.94,78.79,78.85,426494.0
2021-03-31 15:40:00,78.85,78.92,78.77,78.77,375029.0,78.85,78.92,78.77,78.77,375029.0
2021-03-31 15:45:00,78.77,78.82,78.71,78.79,439220.0,78.77,78.82,78.71,78.79,439220.0
2021-03-31 15:50:00,78.79,78.86,78.42,78.43,1156772.0,78.79,78.86,78.42,78.43,1156772.0
2021-03-31 15:55:00,78.43,78.55,78.29,78.51,1453715.0,78.43,78.55,78.29,78.51,1453715.0
2021-04-01 09:30:00,80.11,80.25,79.48,79.72,1962444.0,80.11,80.25,79.48,79.72,1962444.0
2021-04-01 09:35:00,79.71,80.54,79.6,80.47,1402738.0,79.71,80.54,79.6,80.47,1402738.0
2021-04-01 09:40:00,80.46,80.6,80.16,80.5,1202259.0,80.46,80.6,80.16,80.5,1202259.0
2021-04-01 09:45:00,80.51,80.54,80.19,80.36,805541.0,80.51,80.54,80.19,80.36,805541.0
2021-04-01 09:50:00,80.36,80.64,80.3,80.53,715016.0,80.36,80.64,80.3,80.53,715016.0
2021-04-01 09:55:00,80.53,80.67,80.31,80.37,635584.0,80.53,80.67,80.31,80.37,635584.0
2021-04-01 10:00:00,80.37,80.44,79.83,79.91,794752.0,80.37,80.44,79.83,79.91,794752.0
2021-04-01 10:05:00,79.9,80.25,79.68,80.18,991175.0,79.9,80.25,79.68,80.18,991175.0
2021-04-01 10:10:00,80.19,80.39,80.18,80.37,446416.0,80.19,80.39,80.18,80.37,446416.0
2021-04-01 10:15:00,80.37,80.51,80.31,80.34,515858.0,80.37,80.51,80.31,80.34,515858.0
2021-04-01 10:20:00,80.34,80.71,80.25,80.68,673417.0,80.34,80.71,80.25,80.68,673417.0
2021-04-01 10:25:00,80.67,80.75,80.48,80.52,604127.0,80.67,80.75,80.48,80.52,604127.0
2021-04-01 10:30:00,80.53,80.62,80.19,80.29,506596.0,80.53,80.62,80.19,80.29,506596.0
2021-04-01 10:35:00,80.31,80.39,80.23,80.25,351462.0,80.31,80.39,80.23,80.25,351462.0
2021-04-01 10:40:00,80.24,80.54,80.22,80.48,353083.0,80.24,80.54,80.22,80.48,353083.0
2021-04-01 10:45:00,80.49,80.51,80.32,80.35,246264.0,80.49,80.51,80.32,80.35,246264.0
2021-04-01 10:50:00,80.34,80.47,80.23,80.24,312303.0,80.34,80.47,80.23,80.24,312303.0
2021-04-01 10:55:00,80.24,80.43,80.16,80.42,397720.0,80.24,80.43,80.16,80.42,397720.0
2021-04-01 11:00:00,80.42,80.67,80.41,80.63,395734.0,80.42,80.67,80.41,80.63,395734.0
2021-04-01 11:05:00,80.63,80.63,80.31,80.36,327991.0,80.63,80.63,80.31,80.36,327991.0
2021-04-01 11:10:00,80.35,80.45,80.28,80.36,339075.0,80.35,80.45,80.28,80.36,339075.0
2021-04-01 11:15:00,80.37,80.47,80.25,80.42,402879.0,80.37,80.47,80.25,80.42,402879.0
2021-04-01 11:20:00,80.4,80.55,80.37,80.48,446008.0,80.4,80.55,80.37,80.48,446008.0
2021-04-01 11:25:00,80.48,80.86,80.45,80.84,833171.0,80.48,80.86,80.45,80.84,833171.0
2021-04-01 11:30:00,80.84,80.89,80.7,80.81,561890.0,80.84,80.89,80.7,80.81,561890.0
2021-04-01 11:35:00,80.8,80.82,80.45,80.47,533096.0,80.8,80.82,80.45,80.47,533096.0
2021-04-01 11:40:00,80.46,80.52,80.24,80.34,458762.0,80.46,80.52,80.24,80.34,458762.0
2021-04-01 11:45:00,80.34,80.38,80.19,80.26,360198.0,80.34,80.38,80.19,80.26,360198.0
2021-04-01 11:50:00,80.26,80.34,80.21,80.33,194020.0,80.26,80.34,80.21,80.33,194020.0
2021-04-01 11:55:00,80.33,80.5,80.33,80.36,275778.0,80.33,80.5,80.33,80.36,275778.0
2021-04-01 12:00:00,80.35,80.56,80.31,80.53,253143.0,80.35,80.56,80.31,80.53,253143.0
2021-04-01 12:05:00,80.52,80.61,80.46,80.56,228444.0,80.52,80.61,80.46,80.56,228444.0
2021-04-01 12:10:00,80.55,80.61,80.45,80.59,262806.0,80.55,80.61,80.45,80.59,262806.0
2021-04-01 12:15:00,80.59,80.66,80.41,80.64,301960.0,80.59,80.66,80.41,80.64,301960.0
2021-04-01 12:20:00,80.63,80.68,80.56,80.62,218010.0,80.63,80.68,80.56,80.62,218010.0
2021-04-01 12:25:00,80.62,80.71,80.6,80.67,155700.0,80.62,80.71,80.6,80.67,155700.0
2021-04-01 12:30:00,80.68,80.77,80.61,80.61,322470.0,80.68,80.77,80.61,80.61,322470.0
2021-04-01 12:35:00,80.62,80.68,80.55,80.61,176443.0,80.62,80.68,80.55,80.61,176443.0
2021-04-01 12:40:00,80.62,80.71,80.54,80.67,168020.0,80.62,80.71,80.54,80.67,168020.0
2021-04-01 12:45:00,80.67,80.79,80.63,80.65,440660.0,80.67,80.79,80.63,80.65,440660.0
2021-04-01 12:50:00,80.65,80.76,80.54,80.64,337210.0,80.65,80.76,80.54,80.64,337210.0
2021-04-01 12:55:00,80.64,80.89,80.64,80.88,399683.0,80.64,80.89,80.64,80.88,399683.0
2021-04-01 13:00:00,80.89,80.96,80.82,80.86,402665.0,80.89,80.96,80.82,80.86,402665.0
2021-04-01 13:05:00,80.86,80.9,80.66,80.7,339928.0,80.86,80.9,80.66,80.7,339928.0
2021-04-01 13:10:00,80.7,80.82,80.66,80.79,256542.0,80.7,80.82,80.66,80.79,256542.0
2021-04-01 13:15:00,80.8,80.83,80.55,80.59,378156.0,80.8,80.83,80.55,80.59,378156.0
2021-04-01 13:20:00,80.6,80.8,80.55,80.64,304129.0,80.6,80.8,80.55,80.64,304129.0
2021-04-01 13:25:00,80.63,80.65,80.49,80.51,156355.0,80.63,80.65,80.49,80.51,156355.0
2021-04-01 13:30:00,80.5,80.65,80.49,80.65,200877.0,80.5,80.65,80.49,80.65,200877.0
2021-04-01 13:35:00,80.64,80.86,80.61,80.85,243483.0,80.64,80.86,80.61,80.85,243483.0
2021-04-01 13:40:00,80.84,81.07,80.82,81.0,708005.0,80.84,81.07,80.82,81.0,708005.0
2021-04-01 13:45:00,80.99,81.06,80.76,80.83,439051.0,80.99,81.06,80.76,80.83,439051.0
2021-04-01 13:50:00,80.84,80.91,80.8,80.86,253461.0,80.84,80.91,80.8,80.86,253461.0
2021-04-01 13:55:00,80.86,80.93,80.82,80.86,175152.0,80.86,80.93,80.82,80.86,175152.0
2021-04-01 14:00:00,80.86,80.93,80.81,80.89,178750.0,80.86,80.93,80.81,80.89,178750.0
2021-04-01 14:05:00,80.9,80.93,80.73,80.78,224467.0,80.9,80.93,80.73,80.78,224467.0
2021-04-01 14:10:00,80.77,81.04,80.74,81.0,286205.0,80.77,81.04,80.74,81.0,286205.0
2021-04-01 14:15:00,81.01,81.04,80.91,81.0,231757.0,81.01,81.04,80.91,81.0,231757.0
2021-04-01 14:20:00,81.0,81.03,80.94,80.99,210318.0,81.0,81.03,80.94,80.99,210318.0
2021-04-01 14:25:00,80.99,81.07,80.9,81.04,226056.0,80.99,81.07,80.9,81.04,226056.0
2021-04-01 14:30:00,81.04,81.17,81.03,81.05,323113.0,81.04,81.17,81.03,81.05,323113.0
2021-04-01 14:35:00,81.06,81.22,81.05,81.19,252976.0,81.06,81.22,81.05,81.19,252976.0
2021-04-01 14:40:00,81.19,81.23,81.14,81.2,232747.0,81.19,81.23,81.14,81.2,232747.0
2021-04-01 14:45:00,81.2,81.24,81.08,81.16,240545.0,81.2,81.24,81.08,81.16,240545.0
2021-04-01 14:50:00,81.16,81.18,81.09,81.14,194614.0,81.16,81.18,81.09,81.14,194614.0
2021-04-01 14:55:00,81.14,81.28,81.14,81.28,323696.0,81.14,81.28,81.14,81.28,323696.0
2021-04-01 15:00:00,81.27,81.31,81.12,81.14,342138.0,81.27,81.31,81.12,81.14,342138.0
2021-04-01 15:05:00,81.14,81.15,81.0,81.11,395115.0,81.14,81.15,81.0,81.11,395115.0
2021-04-01 15:10:00,81.1,81.15,80.91,80.95,347513.0,81.1,81.15,80.91,80.95,347513.0
2021-04-01 15:15:00,80.95,81.1,80.93,81.04,235400.0,80.95,81.1,80.93,81.04,235400.0
2021-04-01 15:20:00,81.04,81.1,80.97,81.0,226151.0,81.04,81.1,80.97,81.0,226151.0
2021-04-01 15:25:00,80.99,81.09,80.95,81.01,294159.0,80.99,81.09,80.95,81.01,294159.0
2021-04-01 15:30:00,81.02,81.11,80.98,81.03,342048.0,81.02,81.11,80.98,81.03,342048.0
2021-04-01 15:35:00,81.03,81.04,80.89,80.94,369663.0,81.03,81.04,80.89,80.94,369663.0
2021-04-01 15:40:00,80.94,81.0,80.82,80.91,414799.0,80.94,81.0,80.82,80.91,414799.0
2021-04-01 15:45:00,80.91,80.97,80.86,80.88,432740.0,80.91,80.97,80.86,80.88,432740.0
2021-04-01 15:50:00,80.88,80.96,80.8,80.87,811100.0,80.88,80.96,80.8,80.87,811100.0
2021-04-01 15:55:00,80.87,81.13,80.84,81.09,922144.0,80.87,81.13,80.84,81.09,922144.0
2021-04-05 09:30:00,81.73,81.9,80.87,81.17,1973153.0,81.73,81.9,80.87,81.17,1973153.0
2021-04-05 09:35:00,81.17,81.52,81.02,81.2,805550.0,81.17,81.52,81.02,81.2,805550.0
2021-04-05 09:40:00,81.2,81.29,80.67,80.98,979733.0,81.2,81.29,80.67,80.98,979733.0
2021-04-05 09:45:00,80.99,81.23,80.91,81.17,647037.0,80.99,81.23,80.91,81.17,647037.0
2021-04-05 09:50:00,81.17,81.29,80.82,80.97,800872.0,81.17,81.29,80.82,80.97,800872.0
2021-04-05 09:55:00,80.97,81.2,80.9,81.08,455214.0,80.97,81.2,80.9,81.08,455214.0
2021-04-05 10:00:00,81.1,81.14,80.82,81.03,508800.0,81.1,81.14,80.82,81.03,508800.0
2021-04-05 10:05:00,81.04,81.07,80.85,80.95,434849.0,81.04,81.07,80.85,80.95,434849.0
2021-04-05 10:10:00,80.95,81.06,80.86,80.92,383152.0,80.95,81.06,80.86,80.92,383152.0
2021-04-05 10:15:00,80.93,81.22,80.85,81.18,655042.0,80.93,81.22,80.85,81.18,655042.0
2021-04-05 10:20:00,81.2,81.44,81.17,81.43,545163.0,81.2,81.44,81.17,81.43,545163.0
2021-04-05 10:25:00,81.42,81.5,81.38,81.44,288366.0,81.42,81.5,81.38,81.44,288366.0
2021-04-05 10:30:00,81.44,81.57,81.26,81.29,460013.0,81.44,81.57,81.26,81.29,460013.0
2021-04-05 10:35:00,81.3,81.3,80.94,81.06,603965.0,81.3,81.3,80.94,81.06,603965.0
2021-04-05 10:40:00,81.06,81.1,80.92,81.07,408526.0,81.06,81.1,80.92,81.07,408526.0
2021-04-05 10:45:00,81.08,81.13,80.89,81.02,365606.0,81.08,81.13,80.89,81.02,365606.0
2021-04-05 10:50:00,81.03,81.03,80.81,80.81,381278.0,81.03,81.03,80.81,80.81,381278.0
2021-04-05 10:55:00,80.82,80.93,80.77,80.85,361159.0,80.82,80.93,80.77,80.85,361159.0
2021-04-05 11:00:00,80.85,80.87,80.47,80.76,684908.0,80.85,80.87,80.47,80.76,684908.0
2021-04-05 11:05:00,80.76,80.81,80.7,80.74,280729.0,80.76,80.81,80.7,80.74,280729.0
2021-04-05 11:10:00,80.75,80.9,80.65,80.84,301900.0,80.75,80.9,80.65,80.84,301900.0
2021-04-05 11:15:00,80.84,80.92,80.73,80.79,172541.0,80.84,80.92,80.73,80.79,172541.0
2021-04-05 11:20:00,80.8,80.82,80.6,80.61,187556.0,80.8,80.82,80.6,80.61,187556.0
2021-04-05 11:25:00,80.6,80.72,80.56,80.59,259238.0,80.6,80.72,80.56,80.59,259238.0
2021-04-05 11:30:00,80.59,80.8,80.54,80.75,348644.0,80.59,80.8,80.54,80.75,348644.0
2021-04-05 11:35:00,80.75,80.84,80.55,80.55,289644.0,80.75,80.84,80.55,80.55,289644.0
2021-04-05 11:40:00,80.55,80.74,80.55,80.66,337325.0,80.55,80.74,80.55,80.66,337325.0
2021-04-05 11:45:00,80.66,80.67,80.52,80.54,275539.0,80.66,80.67,80.52,80.54,275539.0
2021-04-05 11:50:00,80.54,80.56,80.41,80.44,315242.0,80.54,80.56,80.41,80.44,315242.0
2021-04-05 11:55:00,80.44,80.56,80.39,80.44,333806.0,80.44,80.56,80.39,80.44,333806.0
2021-04-05 12:00:00,80.45,80.56,80.44,80.54,190425.0,80.45,80.56,80.44,80.54,190425.0
2021-04-05 12:05:00,80.54,80.54,80.41,80.48,177095.0,80.54,80.54,80.41,80.48,177095.0
2021-04-05 12:10:00,80.48,80.64,80.44,80.63,289803.0,80.48,80.64,80.44,80.63,289803.0
2021-04-05 12:15:00,80.62,80.68,80.56,80.65,273182.0,80.62,80.68,80.56,80.65,273182.0
2021-04-05 12:20:00,80.65,80.77,80.65,80.76,213362.0,80.65,80.77,80.65,80.76,213362.0
2021-04-05 12:25:00,80.76,80.82,80.73,80.77,229718.0,80.76,80.82,80.73,80.77,229718.0
2021-04-05 12:30:00,80.77,80.84,80.68,80.83,321416.0,80.77,80.84,80.68,80.83,321416.0
2021-04-05 12:35:00,80.83,80.92,80.74,80.76,290969.0,80.83,80.92,80.74,80.76,290969.0
2021-04-05 12:40:00,80.76,80.86,80.75,80.85,157036.0,80.76,80.86,80.75,80.85,157036.0
2021-04-05 12:45:00,80.86,80.97,80.84,80.95,225622.0,80.86,80.97,80.84,80.95,225622.0
2021-04-05 12:50:00,80.95,80.96,80.82,80.86,163329.0,80.95,80.96,80.82,80.86,163329.0
2021-04-05 12:55:00,80.86,80.95,80.85,80.9,163533.0,80.86,80.95,80.85,80.9,163533.0
2021-04-05 13:00:00,80.91,80.96,80.86,80.92,169374.0,80.91,80.96,80.86,80.92,169374.0
2021-04-05 13:05:00,80.93,80.95,80.86,80.91,121597.0,80.93,80.95,80.86,80.91,121597.0
2021-04-05 13:10:00,80.91,81.14,80.91,81.14,262996.0,80.91,81.14,80.91,81.14,262996.0
2021-04-05 13:15:00,81.14,81.29,81.1,81.22,353343.0,81.14,81.29,81.1,81.22,353343.0
2021-04-05 13:20:00,81.21,81.24,81.06,81.07,261891.0,81.21,81.24,81.06,81.07,261891.0
2021-04-05 13:25:00,81.06,81.14,81.04,81.05,213050.0,81.06,81.14,81.04,81.05,213050.0
2021-04-05 13:30:00,81.05,81.07,81.0,81.05,187879.0,81.05,81.07,81.0,81.05,187879.0
2021-04-05 13:35:00,81.04,81.18,81.04,81.06,203026.0,81.04,81.18,81.04,81.06,203026.0
2021-04-05 13:40:00,81.07,81.18,81.02,81.06,259781.0,81.07,81.18,81.02,81.06,259781.0
2021-04-05 13:45:00,81.06,81.17,81.04,81.11,207186.0,81.06,81.17,81.04,81.11,207186.0
2021-04-05 13:50:00,81.11,81.2,81.09,81.16,194012.0,81.11,81.2,81.09,81.16,194012.0
2021-04-05 13:55:00,81.15,81.19,81.11,81.16,160016.0,81.15,81.19,81.11,81.16,160016.0
2021-04-05 14:00:00,81.17,81.3,81.17,81.25,252440.0,81.17,81.3,81.17,81.25,252440.0
2021-04-05 14:05:00,81.24,81.39,81.23,81.38,373278.0,81.24,81.39,81.23,81.38,373278.0
2021-04-05 14:10:00,81.37,81.42,81.35,81.4,260518.0,81.37,81.42,81.35,81.4,260518.0
2021-04-05 14:15:00,81.41,81.45,81.35,81.37,224155.0,81.41,81.45,81.35,81.37,224155.0
2021-04-05 14:20:00,81.38,81.41,81.3,81.34,207390.0,81.38,81.41,81.3,81.34,207390.0
2021-04-05 14:25:00,81.34,81.36,81.26,81.29,197241.0,81.34,81.36,81.26,81.29,197241.0
2021-04-05 14:30:00,81.29,81.35,81.26,81.31,158024.0,81.29,81.35,81.26,81.31,158024.0
2021-04-05 14:35:00,81.3,81.4,81.26,81.38,237239.0,81.3,81.4,81.26,81.38,237239.0
2021-04-05 14:40:00,81.39,81.47,81.3,81.4,295298.0,81.39,81.47,81.3,81.4,295298.0
2021-04-05 14:45:00,81.39,81.48,81.35,81.44,221324.0,81.39,81.48,81.35,81.44,221324.0
2021-04-05 14:50:00,81.44,81.49,81.33,81.45,230679.0,81.44,81.49,81.33,81.45,230679.0
2021-04-05 14:55:00,81.46,81.54,81.44,81.53,264923.0,81.46,81.54,81.44,81.53,264923.0
2021-04-05 15:00:00,81.52,81.6,81.44,81.48,332838.0,81.52,81.6,81.44,81.48,332838.0
2021-04-05 15:05:00,81.48,81.49,81.33,81.38,334045.0,81.48,81.49,81.33,81.38,334045.0
2021-04-05 15:10:00,81.39,81.45,81.31,81.42,293270.0,81.39,81.45,81.31,81.42,293270.0
2021-04-05 15:15:00,81.42,81.49,81.34,81.48,261335.0,81.42,81.49,81.34,81.48,261335.0
2021-04-05 15:20:00,81.49,81.54,81.39,81.4,275436.0,81.49,81.54,81.39,81.4,275436.0
2021-04-05 15:25:00,81.4,81.46,81.31,81.42,324303.0,81.4,81.46,81.31,81.42,324303.0
2021-04-05 15:30:00,81.43,81.46,81.28,81.3,357887.0,81.43,81.46,81.28,81.3,357887.0
2021-04-05 15:35:00,81.3,81.39,81.27,81.36,292742.0,81.3,81.39,81.27,81.36,292742.0
2021-04-05 15:40:00,81.37,81.4,81.27,81.33,274252.0,81.37,81.4,81.27,81.33,274252.0
2021-04-05 15:45:00,81.33,81.45,81.29,81.37,338565.0,81.33,81.45,81.29,81.37,338565.0
2021-04-05 15:50:00,81.36,81.53,81.19,81.45,647650.0,81.36,81.53,81.19,81.45,647650.0
2021-04-05 15:55:00,81.46,81.49,81.27,81.41,837734.0,81.46,81.49,81.27,81.41,837734.0
2021-04-06 09:30:00,81.21,81.93,81.03,81.75,1277678.0,81.21,81.93,81.03,81.75,1277678.0
2021-04-06 09:35:00,81.75,82.16,81.68,81.98,1023058.0,81.75,82.16,81.68,81.98,1023058.0
2021-04-06 09:40:00,81.98,82.13,81.74,81.95,641605.0,81.98,82.13,81.74,81.95,641605.0
2021-04-06 09:45:00,81.94,82.11,81.83,81.97,596596.0,81.94,82.11,81.83,81.97,596596.0
2021-04-06 09:50:00,81.97,82.04,81.65,81.89,503931.0,81.97,82.04,81.65,81.89,503931.0
2021-04-06 09:55:00,81.87,82.04,81.74,82.04,403874.0,81.87,82.04,81.74,82.04,403874.0
2021-04-06 10:00:00,82.03,82.09,81.84,82.03,445126.0,82.03,82.09,81.84,82.03,445126.0
2021-04-06 10:05:00,82.04,82.14,81.75,81.77,434783.0,82.04,82.14,81.75,81.77,434783.0
2021-04-06 10:10:00,81.76,81.83,81.59,81.81,492320.0,81.76,81.83,81.59,81.81,492320.0
2021-04-06 10:15:00,81.8,81.91,81.61,81.68,367653.0,81.8,81.91,81.61,81.68,367653.0
2021-04-06 10:20:00,81.68,81.71,81.51,81.6,423828.0,81.68,81.71,81.51,81.6,423828.0
2021-04-06 10:25:00,81.6,81.69,81.52,81.6,384477.0,81.6,81.69,81.52,81.6,384477.0
2021-04-06 10:30:00,81.6,81.67,81.5,81.55,383204.0,81.6,81.67,81.5,81.55,383204.0
2021-04-06 10:35:00,81.57,81.6,81.43,81.45,294808.0,81.57,81.6,81.43,81.45,294808.0
2021-04-06 10:40:00,81.46,81.6,81.42,81.53,340108.0,81.46,81.6,81.42,81.53,340108.0
2021-04-06 10:45:00,81.54,81.68,81.47,81.63,299019.0,81.54,81.68,81.47,81.63,299019.0
2021-04-06 10:50:00,81.63,81.73,81.57,81.68,272391.0,81.63,81.73,81.57,81.68,272391.0
2021-04-06 10:55:00,81.67,81.91,81.67,81.89,366922.0,81.67,81.91,81.67,81.89,366922.0
2021-04-06 11:00:00,81.89,81.98,81.8,81.92,310489.0,81.89,81.98,81.8,81.92,310489.0
2021-04-06 11:05:00,81.93,82.04,81.74,82.03,400883.0,81.93,82.04,81.74,82.03,400883.0
2021-04-06 11:10:00,82.02,82.22,82.0,82.19,405398.0,82.02,82.22,82.0,82.19,405398.0
2021-04-06 11:15:00,82.19,82.3,82.18,82.23,329993.0,82.19,82.3,82.18,82.23,329993.0
2021-04-06 11:20:00,82.22,82.35,82.22,82.29,438677.0,82.22,82.35,82.22,82.29,438677.0
2021-04-06 11:25:00,82.29,82.46,82.27,82.44,402000.0,82.29,82.46,82.27,82.44,402000.0
2021-04-06 11:30:00,82.43,82.43,82.2,82.24,339764.0,82.43,82.43,82.2,82.24,339764.0
2021-04-06 11:35:00,82.24,82.29,82.18,82.25,209992.0,82.24,82.29,82.18,82.25,209992.0
2021-04-06 11:40:00,82.24,82.33,82.16,82.21,201953.0,82.24,82.33,82.16,82.21,201953.0
2021-04-06 11:45:00,82.22,82.22,82.11,82.14,224228.0,82.22,82.22,82.11,82.14,224228.0
2021-04-06 11:50:00,82.14,82.22,82.08,82.18,166143.0,82.14,82.22,82.08,82.18,166143.0
2021-04-06 11:55:00,82.18,82.29,82.12,82.26,204771.0,82.18,82.29,82.12,82.26,204771.0
2021-04-06 12:00:00,82.26,82.31,82.12,82.13,159042.0,82.26,82.31,82.12,82.13,159042.0
2021-04-06 12:05:00,82.13,82.18,82.1,82.15,122627.0,82.13,82.18,82.1,82.15,122627.0
2021-04-06 12:10:00,82.15,82.16,81.96,81.98,363412.0,82.15,82.16,81.96,81.98,363412.0
2021-04-06 12:15:00,81.97,82.03,81.9,81.94,223817.0,81.97,82.03,81.9,81.94,223817.0
2021-04-06 12:20:00,81.94,82.01,81.88,81.9,143391.0,81.94,82.01,81.88,81.9,143391.0
2021-04-06 12:25:00,81.91,81.95,81.86,81.86,183187.0,81.91,81.95,81.86,81.86,183187.0
2021-04-06 12:30:00,81.85,82.0,81.82,81.97,201314.0,81.85,82.0,81.82,81.97,201314.0
2021-04-06 12:35:00,81.97,81.99,81.73,81.75,323214.0,81.97,81.99,81.73,81.75,323214.0
2021-04-06 12:40:00,81.76,81.78,81.59,81.76,371775.0,81.76,81.78,81.59,81.76,371775.0
2021-04-06 12:45:00,81.76,81.9,81.74,81.9,316327.0,81.76,81.9,81.74,81.9,316327.0
2021-04-06 12:50:00,81.89,81.93,81.78,81.91,215463.0,81.89,81.93,81.78,81.91,215463.0
2021-04-06 12:55:00,81.91,81.93,81.81,81.86,208900.0,81.91,81.93,81.81,81.86,208900.0
2021-04-06 13:00:00,81.85,81.9,81.75,81.79,220424.0,81.85,81.9,81.75,81.79,220424.0
2021-04-06 13:05:00,81.79,81.79,81.43,81.47,429548.0,81.79,81.79,81.43,81.47,429548.0
2021-04-06 13:10:00,81.47,81.59,81.42,81.56,355882.0,81.47,81.59,81.42,81.56,355882.0
2021-04-06 13:15:00,81.56,81.59,81.44,81.48,278245.0,81.56,81.59,81.44,81.48,278245.0
2021-04-06 13:20:00,81.49,81.51,81.12,81.2,490711.0,81.49,81.51,81.12,81.2,490711.0
2021-04-06 13:25:00,81.19,81.24,81.01,81.06,319301.0,81.19,81.24,81.01,81.06,319301.0
2021-04-06 13:30:00,81.06,81.22,80.88,81.15,596695.0,81.06,81.22,80.88,81.15,596695.0
2021-04-06 13:35:00,81.17,81.26,81.16,81.26,287400.0,81.17,81.26,81.16,81.26,287400.0
2021-04-06 13:40:00,81.25,81.39,81.23,81.31,258227.0,81.25,81.39,81.23,81.31,258227.0
2021-04-06 13:45:00,81.32,81.4,81.31,81.32,186090.0,81.32,81.4,81.31,81.32,186090.0
2021-04-06 13:50:00,81.32,81.44,81.28,81.43,148140.0,81.32,81.44,81.28,81.43,148140.0
2021-04-06 13:55:00,81.42,81.49,81.38,81.47,199567.0,81.42,81.49,81.38,81.47,199567.0
2021-04-06 14:00:00,81.48,81.55,81.41,81.54,233627.0,81.48,81.55,81.41,81.54,233627.0
2021-04-06 14:05:00,81.54,81.58,81.47,81.53,178281.0,81.54,81.58,81.47,81.53,178281.0
2021-04-06 14:10:00,81.53,81.62,81.49,81.5,308030.0,81.53,81.62,81.49,81.5,308030.0
2021-04-06 14:15:00,81.5,81.56,81.44,81.51,195328.0,81.5,81.56,81.44,81.51,195328.0
2021-04-06 14:20:00,81.52,81.63,81.5,81.59,144728.0,81.52,81.63,81.5,81.59,144728.0
2021-04-06 14:25:00,81.6,81.66,81.57,81.59,144940.0,81.6,81.66,81.57,81.59,144940.0
2021-04-06 14:30:00,81.58,81.66,81.55,81.61,307853.0,81.58,81.66,81.55,81.61,307853.0
2021-04-06 14:35:00,81.6,81.6,81.46,81.56,215680.0,81.6,81.6,81.46,81.56,215680.0
2021-04-06 14:40:00,81.56,81.76,81.54,81.68,202610.0,81.56,81.76,81.54,81.68,202610.0
2021-04-06 14:45:00,81.69,81.75,81.66,81.68,124051.0,81.69,81.75,81.66,81.68,124051.0
2021-04-06 14:50:00,81.69,81.69,81.53,81.58,197298.0,81.69,81.69,81.53,81.58,197298.0
2021-04-06 14:55:00,81.58,81.72,81.57,81.7,150195.0,81.58,81.72,81.57,81.7,150195.0
2021-04-06 15:00:00,81.7,81.77,81.47,81.52,268978.0,81.7,81.77,81.47,81.52,268978.0
2021-04-06 15:05:00,81.52,81.56,81.39,81.42,260517.0,81.52,81.56,81.39,81.42,260517.0
2021-04-06 15:10:00,81.43,81.57,81.43,81.52,173376.0,81.43,81.57,81.43,81.52,173376.0
2021-04-06 15:15:00,81.51,81.56,81.44,81.54,163303.0,81.51,81.56,81.44,81.54,163303.0
2021-04-06 15:20:00,81.54,81.57,81.5,81.54,174863.0,81.54,81.57,81.5,81.54,174863.0
2021-04-06 15:25:00,81.54,81.57,81.46,81.53,290077.0,81.54,81.57,81.46,81.53,290077.0
2021-04-06 15:30:00,81.53,81.57,81.47,81.48,257364.0,81.53,81.57,81.47,81.48,257364.0
2021-04-06 15:35:00,81.49,81.54,81.43,81.44,202281.0,81.49,81.54,81.43,81.44,202281.0
2021-04-06 15:40:00,81.45,81.53,81.43,81.48,186775.0,81.45,81.53,81.43,81.48,186775.0
2021-04-06 15:45:00,81.48,81.51,81.36,81.4,418383.0,81.48,81.51,81.36,81.4,418383.0
2021-04-06 15:50:00,81.4,81.4,81.16,81.23,522275.0,81.4,81.4,81.16,81.23,522275.0
2021-04-06 15:55:00,81.23,81.45,81.23,81.45,645630.0,81.23,81.45,81.23,81.45,645630.0
2021-04-07 09:30:00,81.32,81.5,80.47,80.65,1350928.0,81.32,81.5,80.47,80.65,1350928.0
2021-04-07 09:35:00,80.64,80.83,80.36,80.53,1025986.0,80.64,80.83,80.36,80.53,1025986.0
2021-04-07 09:40:00,80.54,81.09,80.35,81.06,1189040.0,80.54,81.09,80.35,81.06,1189040.0
2021-04-07 09:45:00,81.07,81.25,80.93,81.2,662400.0,81.07,81.25,80.93,81.2,662400.0
2021-04-07 09:50:00,81.2,81.44,81.07,81.28,793504.0,81.2,81.44,81.07,81.28,793504.0
2021-04-07 09:55:00,81.27,81.53,81.26,81.45,630737.0,81.27,81.53,81.26,81.45,630737.0
2021-04-07 10:00:00,81.46,81.73,81.38,81.7,574776.0,81.46,81.73,81.38,81.7,574776.0
2021-04-07 10:05:00,81.7,81.73,81.53,81.68,451119.0,81.7,81.73,81.53,81.68,451119.0
2021-04-07 10:10:00,81.69,81.72,81.55,81.58,300162.0,81.69,81.72,81.55,81.58,300162.0
2021-04-07 10:15:00,81.57,81.99,81.49,81.9,675210.0,81.57,81.99,81.49,81.9,675210.0
2021-04-07 10:20:00,81.9,82.01,81.82,81.93,386336.0,81.9,82.01,81.82,81.93,386336.0
2021-04-07 10:25:00,81.93,81.96,81.82,81.96,222620.0,81.93,81.96,81.82,81.96,222620.0
2021-04-07 10:30:00,81.97,82.06,81.75,81.8,299127.0,81.97,82.06,81.75,81.8,299127.0
2021-04-07 10:35:00,81.8,81.92,81.75,81.78,284863.0,81.8,81.92,81.75,81.78,284863.0
2021-04-07 10:40:00,81.8,81.93,81.69,81.86,335258.0,81.8,81.93,81.69,81.86,335258.0
2021-04-07 10:45:00,81.86,81.95,81.83,81.91,249947.0,81.86,81.95,81.83,81.91,249947.0
2021-04-07 10:50:00,81.91,81.92,81.69,81.76,214730.0,81.91,81.92,81.69,81.76,214730.0
2021-04-07 10:55:00,81.76,81.8,81.68,81.74,185056.0,81.76,81.8,81.68,81.74,185056.0
2021-04-07 11:00:00,81.75,82.11,81.75,82.01,461880.0,81.75,82.11,81.75,82.01,461880.0
2021-04-07 11:05:00,82.01,82.16,82.01,82.1,233394.0,82.01,82.16,82.01,82.1,233394.0
2021-04-07 11:10:00,82.11,82.31,82.09,82.29,352261.0,82.11,82.31,82.09,82.29,352261.0
2021-04-07 11:15:00,82.29,82.31,82.14,82.15,297878.0,82.29,82.31,82.14,82.15,297878.0
2021-04-07 11:20:00,82.14,82.22,82.05,82.07,385362.0,82.14,82.22,82.05,82.07,385362.0
2021-04-07 11:25:00,82.08,82.11,81.84,81.9,320043.0,82.08,82.11,81.84,81.9,320043.0
2021-04-07 11:30:00,81.91,81.95,81.75,81.76,437477.0,81.91,81.95,81.75,81.76,437477.0
2021-04-07 11:35:00,81.76,81.79,81.54,81.57,380036.0,81.76,81.79,81.54,81.57,380036.0
2021-04-07 11:40:00,81.56,81.93,81.53,81.87,549729.0,81.56,81.93,81.53,81.87,549729.0
2021-04-07 11:45:00,81.87,82.01,81.8,81.98,264547.0,81.87,82.01,81.8,81.98,264547.0
2021-04-07 11:50:00,81.98,82.17,81.97,82.12,283670.0,81.98,82.17,81.97,82.12,283670.0
2021-04-07 11:55:00,82.13,82.26,82.06,82.15,309340.0,82.13,82.26,82.06,82.15,309340.0
2021-04-07 12:00:00,82.15,82.29,82.12,82.17,384233.0,82.15,82.29,82.12,82.17,384233.0
2021-04-07 12:05:00,82.17,82.22,82.13,82.2,255266.0,82.17,82.22,82.13,82.2,255266.0
2021-04-07 12:10:00,82.19,82.19,82.0,82.03,275161.0,82.19,82.19,82.0,82.03,275161.0
2021-04-07 12:15:00,82.03,82.03,81.74,81.77,277045.0,82.03,82.03,81.74,81.77,277045.0
2021-04-07 12:20:00,81.77,81.9,81.69,81.88,323355.0,81.77,81.9,81.69,81.88,323355.0
2021-04-07 12:25:00,81.89,81.9,81.73,81.73,197520.0,81.89,81.9,81.73,81.73,197520.0
2021-04-07 12:30:00,81.73,81.89,81.69,81.85,214885.0,81.73,81.89,81.69,81.85,214885.0
2021-04-07 12:35:00,81.85,81.99,81.8,81.95,247970.0,81.85,81.99,81.8,81.95,247970.0
2021-04-07 12:40:00,81.95,81.96,81.76,81.79,221912.0,81.95,81.96,81.76,81.79,221912.0
2021-04-07 12:45:00,81.78,81.86,81.72,81.81,199394.0,81.78,81.86,81.72,81.81,199394.0
2021-04-07 12:50:00,81.81,81.85,81.74,81.79,224182.0,81.81,81.85,81.74,81.79,224182.0
2021-04-07 12:55:00,81.8,81.82,81.73,81.77,151730.0,81.8,81.82,81.73,81.77,151730.0
2021-04-07 13:00:00,81.76,81.82,81.61,81.78,295147.0,81.76,81.82,81.61,81.78,295147.0
2021-04-07 13:05:00,81.79,81.92,81.77,81.84,293966.0,81.79,81.92,81.77,81.84,293966.0
2021-04-07 13:10:00,81.84,81.94,81.82,81.93,257330.0,81.84,81.94,81.82,81.93,257330.0
2021-04-07 13:15:00,81.93,81.98,81.85,81.91,185682.0,81.93,81.98,81.85,81.91,185682.0
2021-04-07 13:20:00,81.91,81.92,81.81,81.83,160738.0,81.91,81.92,81.81,81.83,160738.0
2021-04-07 13:25:00,81.84,81.89,81.8,81.87,116494.0,81.84,81.89,81.8,81.87,116494.0
2021-04-07 13:30:00,81.87,82.03,81.8,82.01,214737.0,81.87,82.03,81.8,82.01,214737.0
2021-04-07 13:35:00,82.02,82.18,81.99,82.16,258937.0,82.02,82.18,81.99,82.16,258937.0
2021-04-07 13:40:00,82.16,82.21,82.11,82.2,220139.0,82.16,82.21,82.11,82.2,220139.0
2021-04-07 13:45:00,82.2,82.25,82.1,82.13,260098.0,82.2,82.25,82.1,82.13,260098.0
2021-04-07 13:50:00,82.14,82.25,82.08,82.22,211048.0,82.14,82.25,82.08,82.22,211048.0
2021-04-07 13:55:00,82.22,82.26,82.14,82.2,240085.0,82.22,82.26,82.14,82.2,240085.0
2021-04-07 14:00:00,82.2,82.41,82.2,82.38,421343.0,82.2,82.41,82.2,82.38,421343.0
2021-04-07 14:05:00,82.38,82.7,82.35,82.69,630866.0,82.38,82.7,82.35,82.69,630866.0
2021-04-07 14:10:00,82.7,83.1,82.68,83.04,1044405.0,82.7,83.1,82.68,83.04,1044405.0
2021-04-07 14:15:00,83.04,83.1,82.91,82.92,551718.0,83.04,83.1,82.91,82.92,551718.0
2021-04-07 14:20:00,82.92,83.0,82.81,83.0,503735.0,82.92,83.0,82.81,83.0,503735.0
2021-04-07 14:25:00,83.0,83.02,82.83,82.94,460544.0,83.0,83.02,82.83,82.94,460544.0
2021-04-07 14:30:00,82.94,83.1,82.76,82.85,544135.0,82.94,83.1,82.76,82.85,544135.0
2021-04-07 14:35:00,82.85,82.89,82.77,82.78,310029.0,82.85,82.89,82.77,82.78,310029.0
2021-04-07 14:40:00,82.78,82.86,82.74,82.83,402102.0,82.78,82.86,82.74,82.83,402102.0
2021-04-07 14:45:00,82.83,82.88,82.63,82.73,424872.0,82.83,82.88,82.63,82.73,424872.0
2021-04-07 14:50:00,82.72,82.79,82.62,82.73,333722.0,82.72,82.79,82.62,82.73,333722.0
2021-04-07 14:55:00,82.73,82.73,82.62,82.65,229383.0,82.73,82.73,82.62,82.65,229383.0
2021-04-07 15:00:00,82.66,82.94,82.66,82.92,427874.0,82.66,82.94,82.66,82.92,427874.0
2021-04-07 15:05:00,82.92,82.94,82.72,82.75,325902.0,82.92,82.94,82.72,82.75,325902.0
2021-04-07 15:10:00,82.77,82.79,82.51,82.54,419693.0,82.77,82.79,82.51,82.54,419693.0
2021-04-07 15:15:00,82.53,82.59,82.4,82.45,381796.0,82.53,82.59,82.4,82.45,381796.0
2021-04-07 15:20:00,82.46,82.5,82.35,82.36,351203.0,82.46,82.5,82.35,82.36,351203.0
2021-04-07 15:25:00,82.35,82.44,82.25,82.31,409072.0,82.35,82.44,82.25,82.31,409072.0
2021-04-07 15:30:00,82.31,82.31,82.11,82.14,479260.0,82.31,82.31,82.11,82.14,479260.0
2021-04-07 15:35:00,82.13,82.26,82.03,82.23,573862.0,82.13,82.26,82.03,82.23,573862.0
2021-04-07 15:40:00,82.22,82.24,82.11,82.16,238579.0,82.22,82.24,82.11,82.16,238579.0
2021-04-07 15:45:00,82.16,82.41,82.15,82.38,386031.0,82.16,82.41,82.15,82.38,386031.0
2021-04-07 15:50:00,82.38,82.38,82.01,82.09,549182.0,82.38,82.38,82.01,82.09,549182.0
2021-04-07 15:55:00,82.09,82.26,82.08,82.19,735333.0,82.09,82.26,82.08,82.19,735333.0
2021-04-08 09:30:00,83.3,83.38,82.66,82.75,1252696.0,83.3,83.38,82.66,82.75,1252696.0
2021-04-08 09:35:00,82.73,83.09,82.67,82.96,980306.0,82.73,83.09,82.67,82.96,980306.0
2021-04-08 09:40:00,82.95,83.29,82.87,82.98,1086707.0,82.95,83.29,82.87,82.98,1086707.0
2021-04-08 09:45:00,82.99,83.43,82.77,82.86,1029173.0,82.99,83.43,82.77,82.86,1029173.0
2021-04-08 09:50:00,82.86,83.09,82.8,82.85,792930.0,82.86,83.09,82.8,82.85,792930.0
2021-04-08 09:55:00,82.86,83.38,82.71,83.35,984142.0,82.86,83.38,82.71,83.35,984142.0
2021-04-08 10:00:00,83.34,83.79,83.34,83.55,1343438.0,83.34,83.79,83.34,83.55,1343438.0
2021-04-08 10:05:00,83.54,83.56,83.08,83.12,1325360.0,83.54,83.56,83.08,83.12,1325360.0
2021-04-08 10:10:00,83.11,83.22,82.84,83.05,789123.0,83.11,83.22,82.84,83.05,789123.0
2021-04-08 10:15:00,83.05,83.28,82.95,82.98,615174.0,83.05,83.28,82.95,82.98,615174.0
2021-04-08 10:20:00,82.97,83.12,82.87,83.02,569176.0,82.97,83.12,82.87,83.02,569176.0
2021-04-08 10:25:00,83.02,83.1,82.74,82.83,618464.0,83.02,83.1,82.74,82.83,618464.0
2021-04-08 10:30:00,82.82,82.98,82.78,82.8,364751.0,82.82,82.98,82.78,82.8,364751.0
2021-04-08 10:35:00,82.8,82.87,82.54,82.65,471221.0,82.8,82.87,82.54,82.65,471221.0
2021-04-08 10:40:00,82.64,82.93,82.61,82.89,593739.0,82.64,82.93,82.61,82.89,593739.0
2021-04-08 10:45:00,82.91,82.94,82.69,82.77,443769.0,82.91,82.94,82.69,82.77,443769.0
2021-04-08 10:50:00,82.77,82.79,82.43,82.56,606313.0,82.77,82.79,82.43,82.56,606313.0
2021-04-08 10:55:00,82.56,82.8,82.52,82.74,326816.0,82.56,82.8,82.52,82.74,326816.0
2021-04-08 11:00:00,82.75,82.81,82.6,82.77,281327.0,82.75,82.81,82.6,82.77,281327.0
2021-04-08 11:05:00,82.77,82.94,82.76,82.91,358797.0,82.77,82.94,82.76,82.91,358797.0
2021-04-08 11:10:00,82.9,82.97,82.83,82.91,390598.0,82.9,82.97,82.83,82.91,390598.0
2021-04-08 11:15:00,82.91,83.08,82.84,83.06,374824.0,82.91,83.08,82.84,83.06,374824.0
2021-04-08 11:20:00,83.05,83.16,83.0,83.05,449455.0,83.05,83.16,83.0,83.05,449455.0
2021-04-08 11:25:00,83.04,83.21,83.02,83.16,282519.0,83.04,83.21,83.02,83.16,282519.0
2021-04-08 11:30:00,83.17,83.34,83.13,83.26,525751.0,83.17,83.34,83.13,83.26,525751.0
2021-04-08 11:35:00,83.26,83.36,83.21,83.35,345515.0,83.26,83.36,83.21,83.35,345515.0
2021-04-08 11:40:00,83.35,83.45,83.31,83.35,364372.0,83.35,83.45,83.31,83.35,364372.0
2021-04-08 11:45:00,83.34,83.37,83.24,83.28,275823.0,83.34,83.37,83.24,83.28,275823.0
2021-04-08 11:50:00,83.27,83.34,83.17,83.33,314068.0,83.27,83.34,83.17,83.33,314068.0
2021-04-08 11:55:00,83.33,83.41,83.17,83.19,300916.0,83.33,83.41,83.17,83.19,300916.0
2021-04-08 12:00:00,83.19,83.22,83.04,83.11,279628.0,83.19,83.22,83.04,83.11,279628.0
2021-04-08 12:05:00,83.11,83.13,82.95,82.98,387646.0,83.11,83.13,82.95,82.98,387646.0
2021-04-08 12:10:00,82.99,83.18,82.83,83.16,409489.0,82.99,83.18,82.83,83.16,409489.0
2021-04-08 12:15:00,83.16,83.25,83.11,83.13,339189.0,83.16,83.25,83.11,83.13,339189.0
2021-04-08 12:20:00,83.13,83.13,82.98,83.11,254667.0,83.13,83.13,82.98,83.11,254667.0
2021-04-08 12:25:00,83.1,83.11,83.0,83.1,167387.0,83.1,83.11,83.0,83.1,167387.0
2021-04-08 12:30:00,83.09,83.18,83.05,83.16,257191.0,83.09,83.18,83.05,83.16,257191.0
2021-04-08 12:35:00,83.15,83.3,83.13,83.21,255982.0,83.15,83.3,83.13,83.21,255982.0
2021-04-08 12:40:00,83.22,83.25,83.14,83.24,190969.0,83.22,83.25,83.14,83.24,190969.0
2021-04-08 12:45:00,83.24,83.26,82.9,83.0,439797.0,83.24,83.26,82.9,83.0,439797.0
2021-04-08 12:50:00,83.0,83.21,82.98,83.18,223416.0,83.0,83.21,82.98,83.18,223416.0
2021-04-08 12:55:00,83.18,83.29,83.17,83.22,213993.0,83.18,83.29,83.17,83.22,213993.0
2021-04-08 13:00:00,83.22,83.41,83.2,83.4,340686.0,83.22,83.41,83.2,83.4,340686.0
2021-04-08 13:05:00,83.39,83.42,83.23,83.23,221349.0,83.39,83.42,83.23,83.23,221349.0
2021-04-08 13:10:00,83.23,83.35,83.18,83.28,189192.0,83.23,83.35,83.18,83.28,189192.0
2021-04-08 13:15:00,83.29,83.44,83.25,83.38,254293.0,83.29,83.44,83.25,83.38,254293.0
2021-04-08 13:20:00,83.38,83.38,83.23,83.25,175489.0,83.38,83.38,83.23,83.25,175489.0
2021-04-08 13:25:00,83.24,83.3,83.18,83.29,151877.0,83.24,83.3,83.18,83.29,151877.0
2021-04-08 13:30:00,83.3,83.42,83.29,83.35,219794.0,83.3,83.42,83.29,83.35,219794.0
2021-04-08 13:35:00,83.34,83.39,83.29,83.33,145664.0,83.34,83.39,83.29,83.33,145664.0
2021-04-08 13:40:00,83.33,83.36,83.02,83.13,494352.0,83.33,83.36,83.02,83.13,494352.0
2021-04-08 13:45:00,83.12,83.19,83.1,83.12,205914.0,83.12,83.19,83.1,83.12,205914.0
2021-04-08 13:50:00,83.13,83.14,83.06,83.11,151216.0,83.13,83.14,83.06,83.11,151216.0
2021-04-08 13:55:00,83.11,83.2,83.11,83.17,278540.0,83.11,83.2,83.11,83.17,278540.0
2021-04-08 14:00:00,83.17,83.32,83.17,83.32,307095.0,83.17,83.32,83.17,83.32,307095.0
2021-04-08 14:05:00,83.31,83.42,83.26,83.38,193008.0,83.31,83.42,83.26,83.38,193008.0
2021-04-08 14:10:00,83.39,83.57,83.39,83.56,509260.0,83.39,83.57,83.39,83.56,509260.0
2021-04-08 14:15:00,83.57,83.57,83.47,83.52,175253.0,83.57,83.57,83.47,83.52,175253.0
2021-04-08 14:20:00,83.51,83.66,83.49,83.51,440492.0,83.51,83.66,83.49,83.51,440492.0
2021-04-08 14:25:00,83.52,83.55,83.43,83.48,165546.0,83.52,83.55,83.43,83.48,165546.0
2021-04-08 14:30:00,83.48,83.54,83.47,83.52,158082.0,83.48,83.54,83.47,83.52,158082.0
2021-04-08 14:35:00,83.52,83.54,83.4,83.45,190270.0,83.52,83.54,83.4,83.45,190270.0
2021-04-08 14:40:00,83.45,83.57,83.44,83.55,474318.0,83.45,83.57,83.44,83.55,474318.0
2021-04-08 14:45:00,83.55,83.58,83.41,83.44,306173.0,83.55,83.58,83.41,83.44,306173.0
2021-04-08 14:50:00,83.44,83.45,83.35,83.42,222495.0,83.44,83.45,83.35,83.42,222495.0
2021-04-08 14:55:00,83.42,83.53,83.41,83.52,160768.0,83.42,83.53,83.41,83.52,160768.0
2021-04-08 15:00:00,83.53,83.53,83.34,83.38,306072.0,83.53,83.53,83.34,83.38,306072.0
2021-04-08 15:05:00,83.39,83.46,83.35,83.41,191526.0,83.39,83.46,83.35,83.41,191526.0
2021-04-08 15:10:00,83.4,83.43,83.31,83.31,242907.0,83.4,83.43,83.31,83.31,242907.0
2021-04-08 15:15:00,83.31,83.4,83.3,83.39,243261.0,83.31,83.4,83.3,83.39,243261.0
2021-04-08 15:20:00,83.39,83.47,83.37,83.43,274162.0,83.39,83.47,83.37,83.43,274162.0
2021-04-08 15:25:00,83.44,83.54,83.43,83.49,357819.0,83.44,83.54,83.43,83.49,357819.0
2021-04-08 15:30:00,83.49,83.51,83.32,83.34,417599.0,83.49,83.51,83.32,83.34,417599.0
2021-04-08 15:35:00,83.34,83.36,83.22,83.29,471556.0,83.34,83.36,83.22,83.29,471556.0
2021-04-08 15:40:00,83.29,83.35,83.23,83.31,536309.0,83.29,83.35,83.23,83.31,536309.0
2021-04-08 15:45:00,83.31,83.4,83.23,83.24,306961.0,83.31,83.4,83.23,83.24,306961.0
2021-04-08 15:50:00,83.23,83.44,83.19,83.44,619060.0,83.23,83.44,83.19,83.44,619060.0
2021-04-08 15:55:00,83.44,83.45,83.24,83.4,1172707.0,83.44,83.45,83.24,83.4,1172707.0
2021-04-09 09:30:00,82.8,82.97,82.23,82.47,1217256.0,82.8,82.97,82.23,82.47,1217256.0
2021-04-09 09:35:00,82.46,82.64,82.22,82.41,848462.0,82.46,82.64,82.22,82.41,848462.0
2021-04-09 09:40:00,82.41,82.67,82.16,82.61,805737.0,82.41,82.67,82.16,82.61,805737.0
2021-04-09 09:45:00,82.6,82.79,82.48,82.77,618668.0,82.6,82.79,82.48,82.77,618668.0
2021-04-09 09:50:00,82.78,82.85,82.51,82.6,612808.0,82.78,82.85,82.51,82.6,612808.0
2021-04-09 09:55:00,82.6,82.92,82.58,82.72,566402.0,82.6,82.92,82.58,82.72,566402.0
2021-04-09 10:00:00,82.72,83.01,82.72,82.94,466781.0,82.72,83.01,82.72,82.94,466781.0
2021-04-09 10:05:00,82.94,83.07,82.91,83.01,447370.0,82.94,83.07,82.91,83.01,447370.0
2021-04-09 10:10:00,83.0,83.12,82.9,82.92,407338.0,83.0,83.12,82.9,82.92,407338.0
2021-04-09 10:15:00,82.93,83.21,82.86,83.17,477517.0,82.93,83.21,82.86,83.17,477517.0
2021-04-09 10:20:00,83.17,83.31,83.1,83.13,390659.0,83.17,83.31,83.1,83.13,390659.0
2021-04-09 10:25:00,83.12,83.21,83.05,83.18,323693.0,83.12,83.21,83.05,83.18,323693.0
2021-04-09 10:30:00,83.19,83.2,82.92,83.08,357551.0,83.19,83.2,82.92,83.08,357551.0
2021-04-09 10:35:00,83.07,83.25,83.01,83.03,558209.0,83.07,83.25,83.01,83.03,558209.0
2021-04-09 10:40:00,83.02,83.17,82.99,83.12,257935.0,83.02,83.17,82.99,83.12,257935.0
2021-04-09 10:45:00,83.1,83.5,83.1,83.46,513366.0,83.1,83.5,83.1,83.46,513366.0
2021-04-09 10:50:00,83.45,83.49,83.27,83.37,355838.0,83.45,83.49,83.27,83.37,355838.0
2021-04-09 10:55:00,83.38,83.41,83.21,83.29,256025.0,83.38,83.41,83.21,83.29,256025.0
2021-04-09 11:00:00,83.29,83.44,83.12,83.15,361155.0,83.29,83.44,83.12,83.15,361155.0
2021-04-09 11:05:00,83.14,83.22,83.11,83.14,321511.0,83.14,83.22,83.11,83.14,321511.0
2021-04-09 11:10:00,83.14,83.18,83.07,83.14,227181.0,83.14,83.18,83.07,83.14,227181.0
2021-04-09 11:15:00,83.14,83.43,83.14,83.38,376985.0,83.14,83.43,83.14,83.38,376985.0
2021-04-09 11:20:00,83.37,83.53,83.37,83.48,297317.0,83.37,83.53,83.37,83.48,297317.0
2021-04-09 11:25:00,83.48,83.49,83.23,83.25,217405.0,83.48,83.49,83.23,83.25,217405.0
2021-04-09 11:30:00,83.24,83.25,83.16,83.19,224209.0,83.24,83.25,83.16,83.19,224209.0
2021-04-09 11:35:00,83.18,83.21,83.06,83.13,287597.0,83.18,83.21,83.06,83.13,287597.0
2021-04-09 11:40:00,83.13,83.2,83.12,83.15,177563.0,83.13,83.2,83.12,83.15,177563.0
2021-04-09 11:45:00,83.16,83.17,83.03,83.05,230564.0,83.16,83.17,83.03,83.05,230564.0
2021-04-09 11:50:00,83.06,83.13,83.04,83.13,174669.0,83.06,83.13,83.04,83.13,174669.0
2021-04-09 11:55:00,83.14,83.24,83.11,83.22,274481.0,83.14,83.24,83.11,83.22,274481.0
2021-04-09 12:00:00,83.22,83.28,83.17,83.23,305618.0,83.22,83.28,83.17,83.23,305618.0
2021-04-09 12:05:00,83.23,83.25,83.12,83.17,197000.0,83.23,83.25,83.12,83.17,197000.0
2021-04-09 12:10:00,83.16,83.17,82.99,83.03,374835.0,83.16,83.17,82.99,83.03,374835.0
2021-04-09 12:15:00,83.03,83.09,82.95,83.03,317687.0,83.03,83.09,82.95,83.03,317687.0
2021-04-09 12:20:00,83.02,83.17,82.98,83.13,198258.0,83.02,83.17,82.98,83.13,198258.0
2021-04-09 12:25:00,83.12,83.15,83.01,83.02,257464.0,83.12,83.15,83.01,83.02,257464.0
2021-04-09 12:30:00,83.02,83.05,82.89,82.89,227999.0,83.02,83.05,82.89,82.89,227999.0
2021-04-09 12:35:00,82.9,82.93,82.82,82.83,362171.0,82.9,82.93,82.82,82.83,362171.0
2021-04-09 12:40:00,82.83,82.85,82.71,82.77,233022.0,82.83,82.85,82.71,82.77,233022.0
2021-04-09 12:45:00,82.77,82.88,82.73,82.82,262313.0,82.77,82.88,82.73,82.82,262313.0
2021-04-09 12:50:00,82.83,82.91,82.8,82.89,237365.0,82.83,82.91,82.8,82.89,237365.0
2021-04-09 12:55:00,82.89,83.02,82.87,83.0,242053.0,82.89,83.02,82.87,83.0,242053.0
2021-04-09 13:00:00,83.0,83.06,82.97,83.05,190341.0,83.0,83.06,82.97,83.05,190341.0
2021-04-09 13:05:00,83.04,83.12,83.01,83.07,224446.0,83.04,83.12,83.01,83.07,224446.0
2021-04-09 13:10:00,83.06,83.07,82.94,83.04,220292.0,83.06,83.07,82.94,83.04,220292.0
2021-04-09 13:15:00,83.03,83.17,82.99,83.13,221319.0,83.03,83.17,82.99,83.13,221319.0
2021-04-09 13:20:00,83.13,83.18,83.09,83.17,214273.0,83.13,83.18,83.09,83.17,214273.0
2021-04-09 13:25:00,83.16,83.29,83.14,83.25,245423.0,83.16,83.29,83.14,83.25,245423.0
2021-04-09 13:30:00,83.25,83.32,83.21,83.3,150555.0,83.25,83.32,83.21,83.3,150555.0
2021-04-09 13:35:00,83.3,83.37,83.25,83.36,178965.0,83.3,83.37,83.25,83.36,178965.0
2021-04-09 13:40:00,83.36,83.42,83.33,83.34,185774.0,83.36,83.42,83.33,83.34,185774.0
2021-04-09 13:45:00,83.35,83.39,83.27,83.39,161244.0,83.35,83.39,83.27,83.39,161244.0
2021-04-09 13:50:00,83.38,83.44,83.32,83.42,209023.0,83.38,83.44,83.32,83.42,209023.0
2021-04-09 13:55:00,83.42,83.47,83.36,83.43,203410.0,83.42,83.47,83.36,83.43,203410.0
2021-04-09 14:00:00,83.44,83.52,83.38,83.51,165413.0,83.44,83.52,83.38,83.51,165413.0
2021-04-09 14:05:00,83.51,83.59,83.51,83.52,213217.0,83.51,83.59,83.51,83.52,213217.0
2021-04-09 14:10:00,83.51,83.53,83.43,83.48,136723.0,83.51,83.53,83.43,83.48,136723.0
2021-04-09 14:15:00,83.48,83.48,83.38,83.41,180215.0,83.48,83.48,83.38,83.41,180215.0
2021-04-09 14:20:00,83.41,83.41,83.29,83.3,199811.0,83.41,83.41,83.29,83.3,199811.0
2021-04-09 14:25:00,83.29,83.37,83.27,83.31,204015.0,83.29,83.37,83.27,83.31,204015.0
2021-04-09 14:30:00,83.32,83.32,83.18,83.23,267209.0,83.32,83.32,83.18,83.23,267209.0
2021-04-09 14:35:00,83.24,83.26,83.17,83.26,139541.0,83.24,83.26,83.17,83.26,139541.0
2021-04-09 14:40:00,83.25,83.38,83.23,83.34,199014.0,83.25,83.38,83.23,83.34,199014.0
2021-04-09 14:45:00,83.34,83.41,83.3,83.36,178445.0,83.34,83.41,83.3,83.36,178445.0
2021-04-09 14:50:00,83.35,83.44,83.35,83.37,127810.0,83.35,83.44,83.35,83.37,127810.0
2021-04-09 14:55:00,83.38,83.39,83.28,83.33,144309.0,83.38,83.39,83.28,83.33,144309.0
2021-04-09 15:00:00,83.33,83.34,83.24,83.24,193216.0,83.33,83.34,83.24,83.24,193216.0
2021-04-09 15:05:00,83.23,83.25,83.1,83.11,262465.0,83.23,83.25,83.1,83.11,262465.0
2021-04-09 15:10:00,83.12,83.16,83.07,83.1,238411.0,83.12,83.16,83.07,83.1,238411.0
2021-04-09 15:15:00,83.09,83.16,83.04,83.05,441273.0,83.09,83.16,83.04,83.05,441273.0
2021-04-09 15:20:00,83.04,83.19,83.01,83.13,434515.0,83.04,83.19,83.01,83.13,434515.0
2021-04-09 15:25:00,83.13,83.2,83.11,83.19,287646.0,83.13,83.2,83.11,83.19,287646.0
2021-04-09 15:30:00,83.19,83.27,83.14,83.26,457043.0,83.19,83.27,83.14,83.26,457043.0
2021-04-09 15:35:00,83.27,83.31,83.23,83.25,313552.0,83.27,83.31,83.23,83.25,313552.0
2021-04-09 15:40:00,83.26,83.28,83.15,83.16,363401.0,83.26,83.28,83.15,83.16,363401.0
2021-04-09 15:45:00,83.16,83.16,83.03,83.1,422206.0,83.16,83.16,83.03,83.1,422206.0
2021-04-09 15:50:00,83.1,83.23,82.94,82.99,1257560.0,83.1,83.23,82.94,82.99,1257560.0
2021-04-09 15:55:00,82.98,83.07,82.67,82.76,2548359.0,82.98,83.07,82.67,82.76,2548359.0
2021-04-12 09:30:00,82.1,82.18,81.48,81.74,1393777.0,82.1,82.18,81.48,81.74,1393777.0
2021-04-12 09:35:00,81.74,82.04,81.65,81.72,637061.0,81.74,82.04,81.65,81.72,637061.0
2021-04-12 09:40:00,81.74,81.96,81.59,81.7,604397.0,81.74,81.96,81.59,81.7,604397.0
2021-04-12 09:45:00,81.69,81.8,81.22,81.27,779382.0,81.69,81.8,81.22,81.27,779382.0
2021-04-12 09:50:00,81.27,81.28,80.9,81.03,732994.0,81.27,81.28,80.9,81.03,732994.0
2021-04-12 09:55:00,81.04,81.23,80.96,81.06,524937.0,81.04,81.23,80.96,81.06,524937.0
2021-04-12 10:00:00,81.07,81.37,81.06,81.33,567938.0,81.07,81.37,81.06,81.33,567938.0
2021-04-12 10:05:00,81.32,81.51,81.28,81.45,409163.0,81.32,81.51,81.28,81.45,409163.0
2021-04-12 10:10:00,81.46,81.64,81.41,81.53,512603.0,81.46,81.64,81.41,81.53,512603.0
2021-04-12 10:15:00,81.54,81.73,81.53,81.69,318408.0,81.54,81.73,81.53,81.69,318408.0
2021-04-12 10:20:00,81.69,81.7,81.52,81.59,257762.0,81.69,81.7,81.52,81.59,257762.0
2021-04-12 10:25:00,81.59,81.68,81.48,81.55,406008.0,81.59,81.68,81.48,81.55,406008.0
2021-04-12 10:30:00,81.55,81.57,81.12,81.27,556905.0,81.55,81.57,81.12,81.27,556905.0
2021-04-12 10:35:00,81.26,81.31,81.07,81.14,427256.0,81.26,81.31,81.07,81.14,427256.0
2021-04-12 10:40:00,81.14,81.19,80.92,81.1,369761.0,81.14,81.19,80.92,81.1,369761.0
2021-04-12 10:45:00,81.1,81.46,81.04,81.4,448309.0,81.1,81.46,81.04,81.4,448309.0
2021-04-12 10:50:00,81.4,81.73,81.38,81.67,491742.0,81.4,81.73,81.38,81.67,491742.0
2021-04-12 10:55:00,81.67,81.82,81.67,81.78,362596.0,81.67,81.82,81.67,81.78,362596.0
2021-04-12 11:00:00,81.79,81.88,81.72,81.88,400772.0,81.79,81.88,81.72,81.88,400772.0
2021-04-12 11:05:00,81.88,81.92,81.71,81.76,408548.0,81.88,81.92,81.71,81.76,408548.0
2021-04-12 11:10:00,81.76,81.8,81.65,81.77,194298.0,81.76,81.8,81.65,81.77,194298.0
2021-04-12 11:15:00,81.77,81.92,81.73,81.9,249673.0,81.77,81.92,81.73,81.9,249673.0
2021-04-12 11:20:00,81.91,81.95,81.64,81.7,294546.0,81.91,81.95,81.64,81.7,294546.0
2021-04-12 11:25:00,81.7,81.74,81.52,81.71,262388.0,81.7,81.74,81.52,81.71,262388.0
2021-04-12 11:30:00,81.72,81.75,81.6,81.61,155911.0,81.72,81.75,81.6,81.61,155911.0
2021-04-12 11:35:00,81.61,81.61,81.46,81.51,322953.0,81.61,81.61,81.46,81.51,322953.0
2021-04-12 11:40:00,81.5,81.63,81.4,81.61,295549.0,81.5,81.63,81.4,81.61,295549.0
2021-04-12 11:45:00,81.61,81.63,81.38,81.4,223091.0,81.61,81.63,81.38,81.4,223091.0
2021-04-12 11:50:00,81.39,81.54,81.38,81.49,202062.0,81.39,81.54,81.38,81.49,202062.0
2021-04-12 11:55:00,81.5,81.69,81.5,81.68,206624.0,81.5,81.69,81.5,81.68,206624.0
2021-04-12 12:00:00,81.69,81.88,81.68,81.87,238467.0,81.69,81.88,81.68,81.87,238467.0
2021-04-12 12:05:00,81.87,81.92,81.81,81.83,179056.0,81.87,81.92,81.81,81.83,179056.0
2021-04-12 12:10:00,81.83,81.86,81.73,81.77,202949.0,81.83,81.86,81.73,81.77,202949.0
2021-04-12 12:15:00,81.77,81.81,80.95,81.22,860704.0,81.77,81.81,80.95,81.22,860704.0
2021-04-12 12:20:00,81.23,81.53,80.74,80.96,1290748.0,81.23,81.53,80.74,80.96,1290748.0
2021-04-12 12:25:00,80.97,81.2,80.76,80.89,941729.0,80.97,81.2,80.76,80.89,941729.0
2021-04-12 12:30:00,80.9,81.2,80.85,81.13,639880.0,80.9,81.2,80.85,81.13,639880.0
2021-04-12 12:35:00,81.13,81.19,80.53,80.56,1149675.0,81.13,81.19,80.53,80.56,1149675.0
2021-04-12 12:40:00,80.57,80.71,80.27,80.45,956088.0,80.57,80.71,80.27,80.45,956088.0
2021-04-12 12:45:00,80.45,80.46,79.92,79.92,1078104.0,80.45,80.46,79.92,79.92,1078104.0
2021-04-12 12:50:00,79.92,80.31,79.91,80.23,1025392.0,79.92,80.31,79.91,80.23,1025392.0
2021-04-12 12:55:00,80.25,80.4,80.21,80.34,636288.0,80.25,80.4,80.21,80.34,636288.0
2021-04-12 13:00:00,80.34,80.46,80.16,80.32,650825.0,80.34,80.46,80.16,80.32,650825.0
2021-04-12 13:05:00,80.32,80.34,80.14,80.22,364542.0,80.32,80.34,80.14,80.22,364542.0
2021-04-12 13:10:00,80.22,80.25,80.06,80.17,366730.0,80.22,80.25,80.06,80.17,366730.0
2021-04-12 13:15:00,80.16,80.17,79.96,79.98,496352.0,80.16,80.17,79.96,79.98,496352.0
2021-04-12 13:20:00,79.98,79.99,79.81,79.83,416649.0,79.98,79.99,79.81,79.83,416649.0
2021-04-12 13:25:00,79.83,79.98,79.67,79.71,704374.0,79.83,79.98,79.67,79.71,704374.0
2021-04-12 13:30:00,79.7,79.71,79.39,79.46,1001506.0,79.7,79.71,79.39,79.46,1001506.0
2021-04-12 13:35:00,79.47,79.53,79.16,79.17,931109.0,79.47,79.53,79.16,79.17,931109.0
2021-04-12 13:40:00,79.17,79.2,78.94,79.04,1433631.0,79.17,79.2,78.94,79.04,1433631.0
2021-04-12 13:45:00,79.04,79.15,78.94,78.96,1096938.0,79.04,79.15,78.94,78.96,1096938.0
2021-04-12 13:50:00,78.96,79.1,78.76,79.0,1035809.0,78.96,79.1,78.76,79.0,1035809.0
2021-04-12 13:55:00,79.0,79.12,78.8,78.83,844455.0,79.0,79.12,78.8,78.83,844455.0
2021-04-12 14:00:00,78.82,79.09,78.79,78.98,760935.0,78.82,79.09,78.79,78.98,760935.0
2021-04-12 14:05:00,78.98,79.29,78.81,79.12,1267059.0,78.98,79.29,78.81,79.12,1267059.0
2021-04-12 14:10:00,79.12,79.17,78.84,79.0,984881.0,79.12,79.17,78.84,79.0,984881.0
2021-04-12 14:15:00,79.0,79.06,78.67,78.7,945636.0,79.0,79.06,78.67,78.7,945636.0
2021-04-12 14:20:00,78.71,78.85,78.7,78.74,727894.0,78.71,78.85,78.7,78.74,727894.0
2021-04-12 14:25:00,78.74,78.75,78.55,78.56,834966.0,78.74,78.75,78.55,78.56,834966.0
2021-04-12 14:30:00,78.55,78.59,78.44,78.5,920142.0,78.55,78.59,78.44,78.5,920142.0
2021-04-12 14:35:00,78.5,78.68,78.44,78.5,905071.0,78.5,78.68,78.44,78.5,905071.0
2021-04-12 14:40:00,78.5,78.5,78.31,78.42,937020.0,78.5,78.5,78.31,78.42,937020.0
2021-04-12 14:45:00,78.42,78.6,78.37,78.52,604042.0,78.42,78.6,78.37,78.52,604042.0
2021-04-12 14:50:00,78.52,78.59,78.35,78.39,494023.0,78.52,78.59,78.35,78.39,494023.0
2021-04-12 14:55:00,78.39,78.56,78.39,78.56,533013.0,78.39,78.56,78.39,78.56,533013.0
2021-04-12 15:00:00,78.56,78.56,78.25,78.27,757683.0,78.56,78.56,78.25,78.27,757683.0
2021-04-12 15:05:00,78.27,78.5,78.22,78.47,563830.0,78.27,78.5,78.22,78.47,563830.0
2021-04-12 15:10:00,78.47,78.6,78.42,78.44,683084.0,78.47,78.6,78.42,78.44,683084.0
2021-04-12 15:15:00,78.44,78.52,78.25,78.44,688878.0,78.44,78.52,78.25,78.44,688878.0
2021-04-12 15:20:00,78.44,78.46,78.32,78.34,623129.0,78.44,78.46,78.32,78.34,623129.0
2021-04-12 15:25:00,78.34,78.36,78.13,78.14,913640.0,78.34,78.36,78.13,78.14,913640.0
2021-04-12 15:30:00,78.15,78.33,78.14,78.24,979445.0,78.15,78.33,78.14,78.24,979445.0
2021-04-12 15:35:00,78.23,78.28,78.03,78.06,864149.0,78.23,78.28,78.03,78.06,864149.0
2021-04-12 15:40:00,78.06,78.55,78.05,78.54,1087766.0,78.06,78.55,78.05,78.54,1087766.0
2021-04-12 15:45:00,78.54,78.65,78.48,78.56,1154627.0,78.54,78.65,78.48,78.56,1154627.0
2021-04-12 15:50:00,78.55,78.69,78.47,78.6,1525914.0,78.55,78.69,78.47,78.6,1525914.0
2021-04-12 15:55:00,78.6,78.66,78.45,78.62,1993612.0,78.6,78.66,78.45,78.62,1993612.0
2021-04-13 09:30:00,79.67,79.73,79.27,79.65,1637369.0,79.67,79.73,79.27,79.65,1637369.0
2021-04-13 09:35:00,79.65,80.62,79.65,80.42,2022272.0,79.65,80.62,79.65,80.42,2022272.0
2021-04-13 09:40:00,80.41,80.72,80.31,80.45,1397103.0,80.41,80.72,80.31,80.45,1397103.0
2021-04-13 09:45:00,80.46,80.62,80.24,80.25,824706.0,80.46,80.62,80.24,80.25,824706.0
2021-04-13 09:50:00,80.25,80.54,80.1,80.53,821079.0,80.25,80.54,80.1,80.53,821079.0
2021-04-13 09:55:00,80.54,80.57,80.2,80.26,553006.0,80.54,80.57,80.2,80.26,553006.0
2021-04-13 10:00:00,80.27,80.3,79.74,79.77,807770.0,80.27,80.3,79.74,79.77,807770.0
2021-04-13 10:05:00,79.78,79.84,79.36,79.4,1018324.0,79.78,79.84,79.36,79.4,1018324.0
2021-04-13 10:10:00,79.4,79.62,79.31,79.47,614602.0,79.4,79.62,79.31,79.47,614602.0
2021-04-13 10:15:00,79.47,79.59,79.13,79.2,768375.0,79.47,79.59,79.13,79.2,768375.0
2021-04-13 10:20:00,79.19,79.37,78.98,79.34,672947.0,79.19,79.37,78.98,79.34,672947.0
2021-04-13 10:25:00,79.34,79.54,79.33,79.5,591707.0,79.34,79.54,79.33,79.5,591707.0
2021-04-13 10:30:00,79.51,79.52,79.23,79.26,530236.0,79.51,79.52,79.23,79.26,530236.0
2021-04-13 10:35:00,79.26,79.32,79.06,79.1,324715.0,79.26,79.32,79.06,79.1,324715.0
2021-04-13 10:40:00,79.11,79.41,79.11,79.34,399479.0,79.11,79.41,79.11,79.34,399479.0
2021-04-13 10:45:00,79.33,79.49,79.26,79.39,376372.0,79.33,79.49,79.26,79.39,376372.0
2021-04-13 10:50:00,79.39,79.52,79.22,79.5,464173.0,79.39,79.52,79.22,79.5,464173.0
2021-04-13 10:55:00,79.51,79.72,79.47,79.63,535167.0,79.51,79.72,79.47,79.63,535167.0
2021-04-13 11:00:00,79.63,79.71,79.53,79.57,282597.0,79.63,79.71,79.53,79.57,282597.0
2021-04-13 11:05:00,79.58,79.62,79.4,79.4,302538.0,79.58,79.62,79.4,79.4,302538.0
2021-04-13 11:10:00,79.4,79.52,79.29,79.36,345378.0,79.4,79.52,79.29,79.36,345378.0
2021-04-13 11:15:00,79.37,79.46,79.26,79.31,291464.0,79.37,79.46,79.26,79.31,291464.0
2021-04-13 11:20:00,79.32,79.38,79.2,79.27,330474.0,79.32,79.38,79.2,79.27,330474.0
2021-04-13 11:25:00,79.28,79.33,79.18,79.31,291116.0,79.28,79.33,79.18,79.31,291116.0
2021-04-13 11:30:00,79.31,79.6,79.3,79.55,305157.0,79.31,79.6,79.3,79.55,305157.0
2021-04-13 11:35:00,79.55,79.56,79.25,79.5,291351.0,79.55,79.56,79.25,79.5,291351.0
2021-04-13 11:40:00,79.49,79.74,79.47,79.7,383260.0,79.49,79.74,79.47,79.7,383260.0
2021-04-13 11:45:00,79.7,79.7,79.52,79.58,313258.0,79.7,79.7,79.52,79.58,313258.0
2021-04-13 11:50:00,79.58,79.62,79.51,79.61,173224.0,79.58,79.62,79.51,79.61,173224.0
2021-04-13 11:55:00,79.6,79.7,79.49,79.58,257790.0,79.6,79.7,79.49,79.58,257790.0
2021-04-13 12:00:00,79.59,79.64,79.51,79.54,155267.0,79.59,79.64,79.51,79.54,155267.0
2021-04-13 12:05:00,79.55,79.55,79.34,79.37,196244.0,79.55,79.55,79.34,79.37,196244.0
2021-04-13 12:10:00,79.37,79.45,79.35,79.4,168659.0,79.37,79.45,79.35,79.4,168659.0
2021-04-13 12:15:00,79.41,79.47,79.38,79.39,117468.0,79.41,79.47,79.38,79.39,117468.0
2021-04-13 12:20:00,79.39,79.45,79.36,79.39,122281.0,79.39,79.45,79.36,79.39,122281.0
2021-04-13 12:25:00,79.39,79.4,79.31,79.37,141471.0,79.39,79.4,79.31,79.37,141471.0
2021-04-13 12:30:00,79.37,79.45,79.35,79.39,154905.0,79.37,79.45,79.35,79.39,154905.0
2021-04-13 12:35:00,79.4,79.51,79.38,79.49,113690.0,79.4,79.51,79.38,79.49,113690.0
2021-04-13 12:40:00,79.5,79.67,79.45,79.67,213141.0,79.5,79.67,79.45,79.67,213141.0
2021-04-13 12:45:00,79.66,79.67,79.5,79.52,183933.0,79.66,79.67,79.5,79.52,183933.0
2021-04-13 12:50:00,79.52,79.71,79.52,79.68,172902.0,79.52,79.71,79.52,79.68,172902.0
2021-04-13 12:55:00,79.68,79.7,79.59,79.68,167355.0,79.68,79.7,79.59,79.68,167355.0
2021-04-13 13:00:00,79.69,79.97,79.68,79.93,386700.0,79.69,79.97,79.68,79.93,386700.0
2021-04-13 13:05:00,79.93,79.97,79.85,79.91,229351.0,79.93,79.97,79.85,79.91,229351.0
2021-04-13 13:10:00,79.91,79.97,79.88,79.96,193186.0,79.91,79.97,79.88,79.96,193186.0
2021-04-13 13:15:00,79.97,80.08,79.94,80.06,396554.0,79.97,80.08,79.94,80.06,396554.0
2021-04-13 13:20:00,80.05,80.11,80.03,80.1,329888.0,80.05,80.11,80.03,80.1,329888.0
2021-04-13 13:25:00,80.11,80.14,80.06,80.1,162783.0,80.11,80.14,80.06,80.1,162783.0
2021-04-13 13:30:00,80.09,80.12,80.04,80.08,214394.0,80.09,80.12,80.04,80.08,214394.0
2021-04-13 13:35:00,80.08,80.22,80.06,80.17,258572.0,80.08,80.22,80.06,80.17,258572.0
2021-04-13 13:40:00,80.18,80.19,80.07,80.08,199493.0,80.18,80.19,80.07,80.08,199493.0
2021-04-13 13:45:00,80.08,80.08,80.0,80.03,234016.0,80.08,80.08,80.0,80.03,234016.0
2021-04-13 13:50:00,80.03,80.05,79.97,80.01,181165.0,80.03,80.05,79.97,80.01,181165.0
2021-04-13 13:55:00,79.99,80.01,79.94,79.95,144279.0,79.99,80.01,79.94,79.95,144279.0
2021-04-13 14:00:00,79.95,79.96,79.86,79.89,188975.0,79.95,79.96,79.86,79.89,188975.0
2021-04-13 14:05:00,79.9,80.0,79.88,79.97,282221.0,79.9,80.0,79.88,79.97,282221.0
2021-04-13 14:10:00,79.98,80.04,79.96,80.03,218838.0,79.98,80.04,79.96,80.03,218838.0
2021-04-13 14:15:00,80.03,80.06,79.87,79.92,214120.0,80.03,80.06,79.87,79.92,214120.0
2021-04-13 14:20:00,79.91,79.91,79.76,79.79,207832.0,79.91,79.91,79.76,79.79,207832.0
2021-04-13 14:25:00,79.78,79.89,79.75,79.87,203038.0,79.78,79.89,79.75,79.87,203038.0
2021-04-13 14:30:00,79.86,80.0,79.85,79.98,168206.0,79.86,80.0,79.85,79.98,168206.0
2021-04-13 14:35:00,79.98,80.03,79.93,79.97,250958.0,79.98,80.03,79.93,79.97,250958.0
2021-04-13 14:40:00,79.97,80.05,79.95,79.97,186191.0,79.97,80.05,79.95,79.97,186191.0
2021-04-13 14:45:00,79.98,80.02,79.85,79.92,250667.0,79.98,80.02,79.85,79.92,250667.0
2021-04-13 14:50:00,79.91,79.93,79.84,79.9,140570.0,79.91,79.93,79.84,79.9,140570.0
2021-04-13 14:55:00,79.9,80.15,79.89,80.13,230041.0,79.9,80.15,79.89,80.13,230041.0
2021-04-13 15:00:00,80.12,80.16,80.01,80.09,428125.0,80.12,80.16,80.01,80.09,428125.0
2021-04-13 15:05:00,80.1,80.12,80.05,80.07,167576.0,80.1,80.12,80.05,80.07,167576.0
2021-04-13 15:10:00,80.08,80.15,80.06,80.14,224239.0,80.08,80.15,80.06,80.14,224239.0
2021-04-13 15:15:00,80.14,80.18,80.12,80.18,213582.0,80.14,80.18,80.12,80.18,213582.0
2021-04-13 15:20:00,80.17,80.25,80.14,80.24,320765.0,80.17,80.25,80.14,80.24,320765.0
2021-04-13 15:25:00,80.24,80.29,80.22,80.27,245294.0,80.24,80.29,80.22,80.27,245294.0
2021-04-13 15:30:00,80.27,80.28,80.1,80.12,294293.0,80.27,80.28,80.1,80.12,294293.0
2021-04-13 15:35:00,80.12,80.2,80.06,80.09,382959.0,80.12,80.2,80.06,80.09,382959.0
2021-04-13 15:40:00,80.09,80.18,80.06,80.16,251828.0,80.09,80.18,80.06,80.16,251828.0
2021-04-13 15:45:00,80.16,80.16,80.06,80.12,290895.0,80.16,80.16,80.06,80.12,290895.0
2021-04-13 15:50:00,80.12,80.18,79.91,80.17,814708.0,80.12,80.18,79.91,80.17,814708.0
2021-04-13 15:55:00,80.18,80.3,80.1,80.18,1159898.0,80.18,80.3,80.1,80.18,1159898.0
2021-04-14 09:30:00,79.88,80.13,79.15,79.47,1517073.0,79.88,80.13,79.15,79.47,1517073.0
2021-04-14 09:35:00,79.46,79.49,79.21,79.36,783031.0,79.46,79.49,79.21,79.36,783031.0
2021-04-14 09:40:00,79.35,79.58,79.09,79.55,656223.0,79.35,79.58,79.09,79.55,656223.0
2021-04-14 09:45:00,79.57,79.8,79.35,79.58,858126.0,79.57,79.8,79.35,79.58,858126.0
2021-04-14 09:50:00,79.59,79.9,79.48,79.81,692430.0,79.59,79.9,79.48,79.81,692430.0
2021-04-14 09:55:00,79.81,79.98,79.72,79.93,572363.0,79.81,79.98,79.72,79.93,572363.0
2021-04-14 10:00:00,79.93,79.94,79.55,79.77,567747.0,79.93,79.94,79.55,79.77,567747.0
2021-04-14 10:05:00,79.76,79.83,79.56,79.74,352447.0,79.76,79.83,79.56,79.74,352447.0
2021-04-14 10:10:00,79.75,79.79,79.6,79.64,290941.0,79.75,79.79,79.6,79.64,290941.0
2021-04-14 10:15:00,79.64,79.69,79.43,79.5,373914.0,79.64,79.69,79.43,79.5,373914.0
2021-04-14 10:20:00,79.51,79.55,79.36,79.38,343616.0,79.51,79.55,79.36,79.38,343616.0
2021-04-14 10:25:00,79.38,79.39,78.97,79.01,581575.0,79.38,79.39,78.97,79.01,581575.0
2021-04-14 10:30:00,79.02,79.29,79.0,79.23,563543.0,79.02,79.29,79.0,79.23,563543.0
2021-04-14 10:35:00,79.22,79.27,79.03,79.08,353472.0,79.22,79.27,79.03,79.08,353472.0
2021-04-14 10:40:00,79.09,79.19,79.01,79.14,303021.0,79.09,79.19,79.01,79.14,303021.0
2021-04-14 10:45:00,79.15,79.39,79.14,79.31,402525.0,79.15,79.39,79.14,79.31,402525.0
2021-04-14 10:50:00,79.31,79.34,79.21,79.25,240836.0,79.31,79.34,79.21,79.25,240836.0
2021-04-14 10:55:00,79.25,79.38,79.19,79.2,229920.0,79.25,79.38,79.19,79.2,229920.0
2021-04-14 11:00:00,79.21,79.25,79.04,79.09,383032.0,79.21,79.25,79.04,79.09,383032.0
2021-04-14 11:05:00,79.09,79.2,79.05,79.19,269339.0,79.09,79.2,79.05,79.19,269339.0
2021-04-14 11:10:00,79.18,79.21,79.06,79.09,236808.0,79.18,79.21,79.06,79.09,236808.0
2021-04-14 11:15:00,79.09,79.09,78.78,78.78,541179.0,79.09,79.09,78.78,78.78,541179.0
2021-04-14 11:20:00,78.79,78.79,78.53,78.57,481189.0,78.79,78.79,78.53,78.57,481189.0
2021-04-14 11:25:00,78.58,78.67,78.43,78.67,641942.0,78.58,78.67,78.43,78.67,641942.0
2021-04-14 11:30:00,78.67,78.83,78.63,78.76,485413.0,78.67,78.83,78.63,78.76,485413.0
2021-04-14 11:35:00,78.75,78.98,78.73,78.95,337841.0,78.75,78.98,78.73,78.95,337841.0
2021-04-14 11:40:00,78.94,79.1,78.93,79.06,360345.0,78.94,79.1,78.93,79.06,360345.0
2021-04-14 11:45:00,79.06,79.12,79.03,79.06,266746.0,79.06,79.12,79.03,79.06,266746.0
2021-04-14 11:50:00,79.06,79.16,78.97,79.09,371107.0,79.06,79.16,78.97,79.09,371107.0
2021-04-14 11:55:00,79.09,79.17,79.01,79.16,245639.0,79.09,79.17,79.01,79.16,245639.0
2021-04-14 12:00:00,79.17,79.18,78.84,78.87,284821.0,79.17,79.18,78.84,78.87,284821.0
2021-04-14 12:05:00,78.86,79.19,78.79,79.09,359176.0,78.86,79.19,78.79,79.09,359176.0
2021-04-14 12:10:00,79.09,79.18,79.01,79.02,158065.0,79.09,79.18,79.01,79.02,158065.0
2021-04-14 12:15:00,79.02,79.16,78.99,79.12,200567.0,79.02,79.16,78.99,79.12,200567.0
2021-04-14 12:20:00,79.12,79.2,79.11,79.12,183632.0,79.12,79.2,79.11,79.12,183632.0
2021-04-14 12:25:00,79.13,79.21,79.02,79.02,240314.0,79.13,79.21,79.02,79.02,240314.0
2021-04-14 12:30:00,79.02,79.11,78.97,78.99,163215.0,79.02,79.11,78.97,78.99,163215.0
2021-04-14 12:35:00,79.0,79.06,78.97,79.01,99751.0,79.0,79.06,78.97,79.01,99751.0
2021-04-14 12:40:00,79.02,79.05,78.94,78.95,133920.0,79.02,79.05,78.94,78.95,133920.0
2021-04-14 12:45:00,78.96,78.99,78.9,78.97,179597.0,78.96,78.99,78.9,78.97,179597.0
2021-04-14 12:50:00,78.97,79.0,78.92,78.92,112362.0,78.97,79.0,78.92,78.92,112362.0
2021-04-14 12:55:00,78.92,78.93,78.86,78.89,135782.0,78.92,78.93,78.86,78.89,135782.0
2021-04-14 13:00:00,78.88,78.92,78.79,78.8,223510.0,78.88,78.92,78.79,78.8,223510.0
2021-04-14 13:05:00,78.8,78.9,78.79,78.87,187838.0,78.8,78.9,78.79,78.87,187838.0
2021-04-14 13:10:00,78.87,78.98,78.79,78.94,266684.0,78.87,78.98,78.79,78.94,266684.0
2021-04-14 13:15:00,78.94,79.0,78.89,78.94,156697.0,78.94,79.0,78.89,78.94,156697.0
2021-04-14 13:20:00,78.94,78.98,78.86,78.88,109442.0,78.94,78.98,78.86,78.88,109442.0
2021-04-14 13:25:00,78.88,78.88,78.77,78.79,157385.0,78.88,78.88,78.77,78.79,157385.0
2021-04-14 13:30:00,78.78,78.78,78.63,78.65,224122.0,78.78,78.78,78.63,78.65,224122.0
2021-04-14 13:35:00,78.65,78.66,78.56,78.66,250108.0,78.65,78.66,78.56,78.66,250108.0
2021-04-14 13:40:00,78.66,78.67,78.53,78.55,201995.0,78.66,78.67,78.53,78.55,201995.0
2021-04-14 13:45:00,78.55,78.64,78.54,78.59,245501.0,78.55,78.64,78.54,78.59,245501.0
2021-04-14 13:50:00,78.6,78.65,78.51,78.54,249050.0,78.6,78.65,78.51,78.54,249050.0
2021-04-14 13:55:00,78.55,78.57,78.19,78.28,507546.0,78.55,78.57,78.19,78.28,507546.0
2021-04-14 14:00:00,78.27,78.32,78.07,78.24,504125.0,78.27,78.32,78.07,78.24,504125.0
2021-04-14 14:05:00,78.23,78.28,77.97,78.03,533540.0,78.23,78.28,77.97,78.03,533540.0
2021-04-14 14:10:00,78.03,78.28,77.93,78.25,457138.0,78.03,78.28,77.93,78.25,457138.0
2021-04-14 14:15:00,78.25,78.43,78.19,78.4,421664.0,78.25,78.43,78.19,78.4,421664.0
2021-04-14 14:20:00,78.41,78.58,78.39,78.56,380621.0,78.41,78.58,78.39,78.56,380621.0
2021-04-14 14:25:00,78.56,78.65,78.52,78.59,274305.0,78.56,78.65,78.52,78.59,274305.0
2021-04-14 14:30:00,78.58,78.68,78.5,78.52,278162.0,78.58,78.68,78.5,78.52,278162.0
2021-04-14 14:35:00,78.52,78.67,78.51,78.61,250947.0,78.52,78.67,78.51,78.61,250947.0
2021-04-14 14:40:00,78.61,78.73,78.59,78.67,259697.0,78.61,78.73,78.59,78.67,259697.0
2021-04-14 14:45:00,78.66,78.75,78.56,78.6,303066.0,78.66,78.75,78.56,78.6,303066.0
2021-04-14 14:50:00,78.59,78.63,78.48,78.52,292159.0,78.59,78.63,78.48,78.52,292159.0
2021-04-14 14:55:00,78.52,78.61,78.43,78.46,181337.0,78.52,78.61,78.43,78.46,181337.0
2021-04-14 15:00:00,78.45,78.54,78.31,78.51,349098.0,78.45,78.54,78.31,78.51,349098.0
2021-04-14 15:05:00,78.5,78.51,78.21,78.25,269538.0,78.5,78.51,78.21,78.25,269538.0
2021-04-14 15:10:00,78.25,78.5,78.17,78.5,370900.0,78.25,78.5,78.17,78.5,370900.0
2021-04-14 15:15:00,78.5,78.64,78.46,78.55,373814.0,78.5,78.64,78.46,78.55,373814.0
2021-04-14 15:20:00,78.55,78.68,78.45,78.64,343972.0,78.55,78.68,78.45,78.64,343972.0
2021-04-14 15:25:00,78.65,78.75,78.62,78.7,246992.0,78.65,78.75,78.62,78.7,246992.0
2021-04-14 15:30:00,78.69,78.87,78.62,78.79,418791.0,78.69,78.87,78.62,78.79,418791.0
2021-04-14 15:35:00,78.79,78.81,78.62,78.68,395426.0,78.79,78.81,78.62,78.68,395426.0
2021-04-14 15:40:00,78.69,78.73,78.58,78.65,333488.0,78.69,78.73,78.58,78.65,333488.0
2021-04-14 15:45:00,78.67,78.73,78.51,78.52,339725.0,78.67,78.73,78.51,78.52,339725.0
2021-04-14 15:50:00,78.51,78.62,78.45,78.48,544898.0,78.51,78.62,78.45,78.48,544898.0
2021-04-14 15:55:00,78.48,78.58,78.4,78.58,1098230.0,78.48,78.58,78.4,78.58,1098230.0
2021-04-15 09:30:00,80.33,80.69,79.97,80.5,2665271.0,80.33,80.69,79.97,80.5,2665271.0
2021-04-15 09:35:00,80.5,81.12,80.48,81.01,2040461.0,80.5,81.12,80.48,81.01,2040461.0
2021-04-15 09:40:00,81.02,81.2,80.52,80.57,1640469.0,81.02,81.2,80.52,80.57,1640469.0
2021-04-15 09:45:00,80.58,80.85,80.53,80.68,967474.0,80.58,80.85,80.53,80.68,967474.0
2021-04-15 09:50:00,80.69,81.07,80.69,80.92,993437.0,80.69,81.07,80.69,80.92,993437.0
2021-04-15 09:55:00,80.91,80.95,80.48,80.56,741358.0,80.91,80.95,80.48,80.56,741358.0
2021-04-15 10:00:00,80.57,80.57,80.24,80.48,822500.0,80.57,80.57,80.24,80.48,822500.0
2021-04-15 10:05:00,80.48,80.91,80.25,80.9,814116.0,80.48,80.91,80.25,80.9,814116.0
2021-04-15 10:10:00,80.91,81.57,80.9,81.42,1726253.0,80.91,81.57,80.9,81.42,1726253.0
2021-04-15 10:15:00,81.42,81.43,80.97,81.11,1017954.0,81.42,81.43,80.97,81.11,1017954.0
2021-04-15 10:20:00,81.12,81.33,80.96,81.13,885043.0,81.12,81.33,80.96,81.13,885043.0
2021-04-15 10:25:00,81.15,81.28,80.99,81.2,596739.0,81.15,81.28,80.99,81.2,596739.0
2021-04-15 10:30:00,81.19,81.34,81.02,81.28,519392.0,81.19,81.34,81.02,81.28,519392.0
2021-04-15 10:35:00,81.29,81.4,81.21,81.29,682371.0,81.29,81.4,81.21,81.29,682371.0
2021-04-15 10:40:00,81.29,81.46,81.2,81.44,621698.0,81.29,81.46,81.2,81.44,621698.0
2021-04-15 10:45:00,81.44,81.68,81.31,81.64,920237.0,81.44,81.68,81.31,81.64,920237.0
2021-04-15 10:50:00,81.64,81.86,81.58,81.85,1001690.0,81.64,81.86,81.58,81.85,1001690.0
2021-04-15 10:55:00,81.86,82.12,81.77,81.77,1484436.0,81.86,82.12,81.77,81.77,1484436.0
2021-04-15 11:00:00,81.78,82.02,81.64,82.02,989563.0,81.78,82.02,81.64,82.02,989563.0
2021-04-15 11:05:00,82.01,82.25,81.96,82.22,833595.0,82.01,82.25,81.96,82.22,833595.0
2021-04-15 11:10:00,82.21,82.23,81.91,81.94,693809.0,82.21,82.23,81.91,81.94,693809.0
2021-04-15 11:15:00,81.95,82.02,81.77,81.86,548343.0,81.95,82.02,81.77,81.86,548343.0
2021-04-15 11:20:00,81.84,82.12,81.82,82.01,509608.0,81.84,82.12,81.82,82.01,509608.0
2021-04-15 11:25:00,82.02,82.05,81.81,81.87,424090.0,82.02,82.05,81.81,81.87,424090.0
2021-04-15 11:30:00,81.87,81.99,81.62,81.69,588378.0,81.87,81.99,81.62,81.69,588378.0
2021-04-15 11:35:00,81.69,81.95,81.65,81.9,396342.0,81.69,81.95,81.65,81.9,396342.0
2021-04-15 11:40:00,81.9,82.11,81.86,82.1,473123.0,81.9,82.11,81.86,82.1,473123.0
2021-04-15 11:45:00,82.11,82.39,82.1,82.33,932814.0,82.11,82.39,82.1,82.33,932814.0
2021-04-15 11:50:00,82.34,82.47,82.28,82.37,687805.0,82.34,82.47,82.28,82.37,687805.0
2021-04-15 11:55:00,82.38,82.41,82.13,82.34,509342.0,82.38,82.41,82.13,82.34,509342.0
2021-04-15 12:00:00,82.34,82.49,82.17,82.28,671403.0,82.34,82.49,82.17,82.28,671403.0
2021-04-15 12:05:00,82.29,82.54,82.19,82.51,521229.0,82.29,82.54,82.19,82.51,521229.0
2021-04-15 12:10:00,82.52,82.76,82.49,82.7,667870.0,82.52,82.76,82.49,82.7,667870.0
2021-04-15 12:15:00,82.69,82.75,82.49,82.58,581703.0,82.69,82.75,82.49,82.58,581703.0
2021-04-15 12:20:00,82.58,82.88,82.57,82.86,626681.0,82.58,82.88,82.57,82.86,626681.0
2021-04-15 12:25:00,82.85,82.9,82.79,82.85,599931.0,82.85,82.9,82.79,82.85,599931.0
2021-04-15 12:30:00,82.84,82.9,82.78,82.89,491458.0,82.84,82.9,82.78,82.89,491458.0
2021-04-15 12:35:00,82.89,82.99,82.79,82.98,438479.0,82.89,82.99,82.79,82.98,438479.0
2021-04-15 12:40:00,82.99,83.15,82.97,83.11,756533.0,82.99,83.15,82.97,83.11,756533.0
2021-04-15 12:45:00,83.11,83.12,82.85,82.89,587686.0,83.11,83.12,82.85,82.89,587686.0
2021-04-15 12:50:00,82.89,83.02,82.88,83.01,468181.0,82.89,83.02,82.88,83.01,468181.0
2021-04-15 12:55:00,83.0,83.22,82.97,83.14,602576.0,83.0,83.22,82.97,83.14,602576.0
2021-04-15 13:00:00,83.14,83.19,82.9,82.92,761967.0,83.14,83.19,82.9,82.92,761967.0
2021-04-15 13:05:00,82.93,83.0,82.75,82.78,632763.0,82.93,83.0,82.75,82.78,632763.0
2021-04-15 13:10:00,82.78,82.84,82.65,82.73,537106.0,82.78,82.84,82.65,82.73,537106.0
2021-04-15 13:15:00,82.73,82.97,82.7,82.92,458631.0,82.73,82.97,82.7,82.92,458631.0
2021-04-15 13:20:00,82.92,83.19,82.81,83.17,638229.0,82.92,83.19,82.81,83.17,638229.0
2021-04-15 13:25:00,83.17,83.37,83.16,83.32,734110.0,83.17,83.37,83.16,83.32,734110.0
2021-04-15 13:30:00,83.33,83.61,83.3,83.55,939950.0,83.33,83.61,83.3,83.55,939950.0
2021-04-15 13:35:00,83.55,83.64,83.41,83.56,732828.0,83.55,83.64,83.41,83.56,732828.0
2021-04-15 13:40:00,83.55,83.78,83.51,83.73,808296.0,83.55,83.78,83.51,83.73,808296.0
2021-04-15 13:45:00,83.73,83.75,83.6,83.65,482421.0,83.73,83.75,83.6,83.65,482421.0
2021-04-15 13:50:00,83.65,83.73,83.6,83.62,371157.0,83.65,83.73,83.6,83.62,371157.0
2021-04-15 13:55:00,83.63,83.95,83.6,83.89,825843.0,83.63,83.95,83.6,83.89,825843.0
2021-04-15 14:00:00,83.89,83.93,83.53,83.61,706476.0,83.89,83.93,83.53,83.61,706476.0
2021-04-15 14:05:00,83.62,83.69,83.36,83.48,826049.0,83.62,83.69,83.36,83.48,826049.0
2021-04-15 14:10:00,83.49,83.59,83.37,83.42,546967.0,83.49,83.59,83.37,83.42,546967.0
2021-04-15 14:15:00,83.42,83.72,83.4,83.69,426807.0,83.42,83.72,83.4,83.69,426807.0
2021-04-15 14:20:00,83.7,83.83,83.64,83.71,365550.0,83.7,83.83,83.64,83.71,365550.0
2021-04-15 14:25:00,83.71,83.85,83.71,83.83,317431.0,83.71,83.85,83.71,83.83,317431.0
2021-04-15 14:30:00,83.83,83.85,83.58,83.67,548017.0,83.83,83.85,83.58,83.67,548017.0
2021-04-15 14:35:00,83.67,83.75,83.62,83.66,304518.0,83.67,83.75,83.62,83.66,304518.0
2021-04-15 14:40:00,83.65,83.76,83.55,83.73,443981.0,83.65,83.76,83.55,83.73,443981.0
2021-04-15 14:45:00,83.73,83.81,83.48,83.55,466271.0,83.73,83.81,83.48,83.55,466271.0
2021-04-15 14:50:00,83.56,83.66,83.55,83.57,288515.0,83.56,83.66,83.55,83.57,288515.0
2021-04-15 14:55:00,83.58,83.76,83.53,83.7,536231.0,83.58,83.76,83.53,83.7,536231.0
2021-04-15 15:00:00,83.7,83.74,83.54,83.6,434913.0,83.7,83.74,83.54,83.6,434913.0
2021-04-15 15:05:00,83.61,83.62,83.43,83.48,406014.0,83.61,83.62,83.43,83.48,406014.0
2021-04-15 15:10:00,83.48,83.48,83.2,83.27,647671.0,83.48,83.48,83.2,83.27,647671.0
2021-04-15 15:15:00,83.27,83.36,83.18,83.25,685419.0,83.27,83.36,83.18,83.25,685419.0
2021-04-15 15:20:00,83.24,83.24,82.94,82.97,841607.0,83.24,83.24,82.94,82.97,841607.0
2021-04-15 15:25:00,82.97,83.12,82.85,82.86,870392.0,82.97,83.12,82.85,82.86,870392.0
2021-04-15 15:30:00,82.86,83.13,82.83,83.09,983768.0,82.86,83.13,82.83,83.09,983768.0
2021-04-15 15:35:00,83.09,83.26,83.03,83.05,936006.0,83.09,83.26,83.03,83.05,936006.0
2021-04-15 15:40:00,83.05,83.06,82.83,82.95,787768.0,83.05,83.06,82.83,82.95,787768.0
2021-04-15 15:45:00,82.96,83.12,82.92,83.06,752891.0,82.96,83.12,82.92,83.06,752891.0
2021-04-15 15:50:00,83.07,83.07,82.88,82.94,1049270.0,83.07,83.07,82.88,82.94,1049270.0
2021-04-15 15:55:00,82.94,83.03,82.76,83.0,1561261.0,82.94,83.03,82.76,83.0,1561261.0
2021-04-16 09:30:00,83.42,83.59,82.65,82.65,2951038.0,83.42,83.59,82.65,82.65,2951038.0
2021-04-16 09:35:00,82.66,82.7,82.34,82.58,1669992.0,82.66,82.7,82.34,82.58,1669992.0
2021-04-16 09:40:00,82.59,82.72,82.17,82.18,1463019.0,82.59,82.72,82.17,82.18,1463019.0
2021-04-16 09:45:00,82.18,82.21,81.94,82.05,1535855.0,82.18,82.21,81.94,82.05,1535855.0
2021-04-16 09:50:00,82.06,82.14,81.62,81.71,1532957.0,82.06,82.14,81.62,81.71,1532957.0
2021-04-16 09:55:00,81.69,81.87,81.56,81.65,1099456.0,81.69,81.87,81.56,81.65,1099456.0
2021-04-16 10:00:00,81.66,82.0,81.53,81.96,1049689.0,81.66,82.0,81.53,81.96,1049689.0
2021-04-16 10:05:00,81.97,82.04,81.69,81.81,1091684.0,81.97,82.04,81.69,81.81,1091684.0
2021-04-16 10:10:00,81.81,81.98,81.67,81.76,879993.0,81.81,81.98,81.67,81.76,879993.0
2021-04-16 10:15:00,81.77,81.84,81.54,81.81,791644.0,81.77,81.84,81.54,81.81,791644.0
2021-04-16 10:20:00,81.8,81.81,81.66,81.73,513475.0,81.8,81.81,81.66,81.73,513475.0
2021-04-16 10:25:00,81.73,81.9,81.69,81.78,720835.0,81.73,81.9,81.69,81.78,720835.0
2021-04-16 10:30:00,81.79,82.09,81.74,81.78,813273.0,81.79,82.09,81.74,81.78,813273.0
2021-04-16 10:35:00,81.78,81.82,81.6,81.65,454117.0,81.78,81.82,81.6,81.65,454117.0
2021-04-16 10:40:00,81.66,81.92,81.62,81.92,476034.0,81.66,81.92,81.62,81.92,476034.0
2021-04-16 10:45:00,81.91,82.32,81.89,82.3,850365.0,81.91,82.32,81.89,82.3,850365.0
2021-04-16 10:50:00,82.29,82.36,82.22,82.31,696024.0,82.29,82.36,82.22,82.31,696024.0
2021-04-16 10:55:00,82.31,82.33,82.04,82.05,651560.0,82.31,82.33,82.04,82.05,651560.0
2021-04-16 11:00:00,82.04,82.11,81.78,81.86,779281.0,82.04,82.11,81.78,81.86,779281.0
2021-04-16 11:05:00,81.88,82.13,81.88,82.08,428698.0,81.88,82.13,81.88,82.08,428698.0
2021-04-16 11:10:00,82.07,82.11,81.79,81.81,452572.0,82.07,82.11,81.79,81.81,452572.0
2021-04-16 11:15:00,81.81,81.93,81.75,81.8,409190.0,81.81,81.93,81.75,81.8,409190.0
2021-04-16 11:20:00,81.8,81.92,81.75,81.84,310245.0,81.8,81.92,81.75,81.84,310245.0
2021-04-16 11:25:00,81.84,81.87,81.57,81.69,767917.0,81.84,81.87,81.57,81.69,767917.0
2021-04-16 11:30:00,81.69,81.83,81.63,81.75,368899.0,81.69,81.83,81.63,81.75,368899.0
2021-04-16 11:35:00,81.75,81.91,81.73,81.9,260401.0,81.75,81.91,81.73,81.9,260401.0
2021-04-16 11:40:00,81.9,81.96,81.85,81.9,326233.0,81.9,81.96,81.85,81.9,326233.0
2021-04-16 11:45:00,81.9,81.92,81.76,81.78,297797.0,81.9,81.92,81.76,81.78,297797.0
2021-04-16 11:50:00,81.77,82.01,81.76,81.98,340312.0,81.77,82.01,81.76,81.98,340312.0
2021-04-16 11:55:00,81.99,82.12,81.99,82.08,315916.0,81.99,82.12,81.99,82.08,315916.0
2021-04-16 12:00:00,82.09,82.25,82.02,82.13,441327.0,82.09,82.25,82.02,82.13,441327.0
2021-04-16 12:05:00,82.12,82.19,82.0,82.19,266153.0,82.12,82.19,82.0,82.19,266153.0
2021-04-16 12:10:00,82.18,82.2,82.04,82.11,200427.0,82.18,82.2,82.04,82.11,200427.0
2021-04-16 12:15:00,82.12,82.23,82.1,82.16,278882.0,82.12,82.23,82.1,82.16,278882.0
2021-04-16 12:20:00,82.16,82.33,82.11,82.29,344754.0,82.16,82.33,82.11,82.29,344754.0
2021-04-16 12:25:00,82.3,82.47,82.27,82.36,607529.0,82.3,82.47,82.27,82.36,607529.0
2021-04-16 12:30:00,82.35,82.52,82.34,82.49,465493.0,82.35,82.52,82.34,82.49,465493.0
2021-04-16 12:35:00,82.47,82.48,82.34,82.4,376632.0,82.47,82.48,82.34,82.4,376632.0
2021-04-16 12:40:00,82.41,82.42,82.17,82.23,409774.0,82.41,82.42,82.17,82.23,409774.0
2021-04-16 12:45:00,82.23,82.27,82.1,82.14,260589.0,82.23,82.27,82.1,82.14,260589.0
2021-04-16 12:50:00,82.14,82.14,81.96,82.11,308907.0,82.14,82.14,81.96,82.11,308907.0
2021-04-16 12:55:00,82.1,82.1,82.01,82.06,246217.0,82.1,82.1,82.01,82.06,246217.0
2021-04-16 13:00:00,82.06,82.07,81.99,81.99,187903.0,82.06,82.07,81.99,81.99,187903.0
2021-04-16 13:05:00,82.0,82.01,81.9,81.95,207632.0,82.0,82.01,81.9,81.95,207632.0
2021-04-16 13:10:00,81.95,81.99,81.81,81.83,239211.0,81.95,81.99,81.81,81.83,239211.0
2021-04-16 13:15:00,81.83,81.9,81.78,81.86,296724.0,81.83,81.9,81.78,81.86,296724.0
2021-04-16 13:20:00,81.87,81.9,81.66,81.7,320985.0,81.87,81.9,81.66,81.7,320985.0
2021-04-16 13:25:00,81.7,81.96,81.68,81.92,325576.0,81.7,81.96,81.68,81.92,325576.0
2021-04-16 13:30:00,81.93,82.01,81.83,81.93,334939.0,81.93,82.01,81.83,81.93,334939.0
2021-04-16 13:35:00,81.93,82.0,81.83,81.91,342551.0,81.93,82.0,81.83,81.91,342551.0
2021-04-16 13:40:00,81.91,81.92,81.83,81.89,170279.0,81.91,81.92,81.83,81.89,170279.0
2021-04-16 13:45:00,81.9,81.95,81.81,81.9,211959.0,81.9,81.95,81.81,81.9,211959.0
2021-04-16 13:50:00,81.9,81.92,81.8,81.83,214262.0,81.9,81.92,81.8,81.83,214262.0
2021-04-16 13:55:00,81.83,81.84,81.7,81.72,226994.0,81.83,81.84,81.7,81.72,226994.0
2021-04-16 14:00:00,81.72,81.85,81.69,81.79,323173.0,81.72,81.85,81.69,81.79,323173.0
2021-04-16 14:05:00,81.78,81.86,81.71,81.83,468340.0,81.78,81.86,81.71,81.83,468340.0
2021-04-16 14:10:00,81.83,81.86,81.73,81.73,167747.0,81.83,81.86,81.73,81.73,167747.0
2021-04-16 14:15:00,81.74,81.79,81.71,81.73,158560.0,81.74,81.79,81.71,81.73,158560.0
2021-04-16 14:20:00,81.72,81.75,81.63,81.72,219333.0,81.72,81.75,81.63,81.72,219333.0
2021-04-16 14:25:00,81.72,81.78,81.66,81.78,149922.0,81.72,81.78,81.66,81.78,149922.0
2021-04-16 14:30:00,81.77,81.91,81.77,81.9,289198.0,81.77,81.91,81.77,81.9,289198.0
2021-04-16 14:35:00,81.91,81.96,81.86,81.94,222796.0,81.91,81.96,81.86,81.94,222796.0
2021-04-16 14:40:00,81.95,82.04,81.94,81.97,256346.0,81.95,82.04,81.94,81.97,256346.0
2021-04-16 14:45:00,81.98,81.98,81.89,81.94,164045.0,81.98,81.98,81.89,81.94,164045.0
2021-04-16 14:50:00,81.93,81.99,81.9,81.99,153426.0,81.93,81.99,81.9,81.99,153426.0
2021-04-16 14:55:00,81.98,82.03,81.93,81.99,175027.0,81.98,82.03,81.93,81.99,175027.0
2021-04-16 15:00:00,81.99,82.04,81.9,81.93,277559.0,81.99,82.04,81.9,81.93,277559.0
2021-04-16 15:05:00,81.93,81.96,81.84,81.84,246406.0,81.93,81.96,81.84,81.84,246406.0
2021-04-16 15:10:00,81.84,81.92,81.83,81.91,207101.0,81.84,81.92,81.83,81.91,207101.0
2021-04-16 15:15:00,81.91,82.04,81.91,82.0,272492.0,81.91,82.04,81.91,82.0,272492.0
2021-04-16 15:20:00,82.01,82.08,81.97,82.07,262020.0,82.01,82.08,81.97,82.07,262020.0
2021-04-16 15:25:00,82.06,82.13,82.06,82.12,271854.0,82.06,82.13,82.06,82.12,271854.0
2021-04-16 15:30:00,82.12,82.12,81.98,82.1,369132.0,82.12,82.12,81.98,82.1,369132.0
2021-04-16 15:35:00,82.09,82.18,82.08,82.16,378777.0,82.09,82.18,82.08,82.16,378777.0
2021-04-16 15:40:00,82.15,82.18,82.01,82.04,372876.0,82.15,82.18,82.01,82.04,372876.0
2021-04-16 15:45:00,82.04,82.06,81.91,81.99,505149.0,82.04,82.06,81.91,81.99,505149.0
2021-04-16 15:50:00,81.99,82.12,81.98,82.06,878233.0,81.99,82.12,81.98,82.06,878233.0
2021-04-16 15:55:00,82.06,82.23,82.01,82.17,1261732.0,82.06,82.23,82.01,82.17,1261732.0
2021-04-19 09:30:00,82.15,82.96,81.75,82.81,1506251.0,82.15,82.96,81.75,82.81,1506251.0
2021-04-19 09:35:00,82.82,83.18,82.82,82.95,993870.0,82.82,83.18,82.82,82.95,993870.0
2021-04-19 09:40:00,82.94,83.09,82.6,82.87,881493.0,82.94,83.09,82.6,82.87,881493.0
2021-04-19 09:45:00,82.87,82.99,82.32,82.33,949528.0,82.87,82.99,82.32,82.33,949528.0
2021-04-19 09:50:00,82.32,82.55,82.16,82.17,862566.0,82.32,82.55,82.16,82.17,862566.0
2021-04-19 09:55:00,82.17,82.2,81.85,82.02,790114.0,82.17,82.2,81.85,82.02,790114.0
2021-04-19 10:00:00,82.02,82.33,81.9,81.99,982198.0,82.02,82.33,81.9,81.99,982198.0
2021-04-19 10:05:00,81.99,82.15,81.78,81.97,746844.0,81.99,82.15,81.78,81.97,746844.0
2021-04-19 10:10:00,81.97,82.01,81.7,81.91,530270.0,81.97,82.01,81.7,81.91,530270.0
2021-04-19 10:15:00,81.89,81.94,81.73,81.81,456483.0,81.89,81.94,81.73,81.81,456483.0
2021-04-19 10:20:00,81.82,81.97,81.71,81.84,472029.0,81.82,81.97,81.71,81.84,472029.0
2021-04-19 10:25:00,81.85,81.87,81.63,81.66,434971.0,81.85,81.87,81.63,81.66,434971.0
2021-04-19 10:30:00,81.67,81.68,81.23,81.23,661273.0,81.67,81.68,81.23,81.23,661273.0
2021-04-19 10:35:00,81.24,81.29,80.96,81.13,829784.0,81.24,81.29,80.96,81.13,829784.0
2021-04-19 10:40:00,81.13,81.26,80.8,80.83,561962.0,81.13,81.26,80.8,80.83,561962.0
2021-04-19 10:45:00,80.83,80.86,80.52,80.71,671597.0,80.83,80.86,80.52,80.71,671597.0
2021-04-19 10:50:00,80.72,80.93,80.64,80.89,548539.0,80.72,80.93,80.64,80.89,548539.0
2021-04-19 10:55:00,80.89,81.02,80.77,80.96,486231.0,80.89,81.02,80.77,80.96,486231.0
2021-04-19 11:00:00,80.96,81.2,80.96,81.06,591941.0,80.96,81.2,80.96,81.06,591941.0
2021-04-19 11:05:00,81.06,81.22,80.9,81.12,461322.0,81.06,81.22,80.9,81.12,461322.0
2021-04-19 11:10:00,81.12,81.12,80.83,81.0,425052.0,81.12,81.12,80.83,81.0,425052.0
2021-04-19 11:15:00,81.0,81.14,80.94,81.01,288874.0,81.0,81.14,80.94,81.01,288874.0
2021-04-19 11:20:00,81.01,81.04,80.78,80.78,257222.0,81.01,81.04,80.78,80.78,257222.0
2021-04-19 11:25:00,80.78,80.94,80.68,80.75,352160.0,80.78,80.94,80.68,80.75,352160.0
2021-04-19 11:30:00,80.74,80.77,80.4,80.41,538974.0,80.74,80.77,80.4,80.41,538974.0
2021-04-19 11:35:00,80.41,80.66,80.39,80.64,394860.0,80.41,80.66,80.39,80.64,394860.0
2021-04-19 11:40:00,80.65,80.84,80.51,80.52,357583.0,80.65,80.84,80.51,80.52,357583.0
2021-04-19 11:45:00,80.53,80.73,80.45,80.59,326078.0,80.53,80.73,80.45,80.59,326078.0
2021-04-19 11:50:00,80.6,80.9,80.6,80.77,334538.0,80.6,80.9,80.6,80.77,334538.0
2021-04-19 11:55:00,80.77,80.85,80.68,80.71,289221.0,80.77,80.85,80.68,80.71,289221.0
2021-04-19 12:00:00,80.71,80.75,80.45,80.52,365028.0,80.71,80.75,80.45,80.52,365028.0
2021-04-19 12:05:00,80.52,80.81,80.46,80.77,428413.0,80.52,80.81,80.46,80.77,428413.0
2021-04-19 12:10:00,80.77,80.87,80.6,80.64,318448.0,80.77,80.87,80.6,80.64,318448.0
2021-04-19 12:15:00,80.64,80.79,80.63,80.77,185290.0,80.64,80.79,80.63,80.77,185290.0
2021-04-19 12:20:00,80.77,81.08,80.77,80.96,655892.0,80.77,81.08,80.77,80.96,655892.0
2021-04-19 12:25:00,80.96,80.96,80.5,80.57,416436.0,80.96,80.96,80.5,80.57,416436.0
2021-04-19 12:30:00,80.58,80.65,80.41,80.5,417825.0,80.58,80.65,80.41,80.5,417825.0
2021-04-19 12:35:00,80.49,80.63,80.45,80.56,292175.0,80.49,80.63,80.45,80.56,292175.0
2021-04-19 12:40:00,80.56,80.63,80.4,80.56,388536.0,80.56,80.63,80.4,80.56,388536.0
2021-04-19 12:45:00,80.55,80.63,80.43,80.54,308064.0,80.55,80.63,80.43,80.54,308064.0
2021-04-19 12:50:00,80.53,80.62,80.47,80.56,244825.0,80.53,80.62,80.47,80.56,244825.0
2021-04-19 12:55:00,80.57,80.62,80.45,80.48,330367.0,80.57,80.62,80.45,80.48,330367.0
2021-04-19 13:00:00,80.49,80.76,80.45,80.76,343932.0,80.49,80.76,80.45,80.76,343932.0
2021-04-19 13:05:00,80.75,80.82,80.7,80.79,225448.0,80.75,80.82,80.7,80.79,225448.0
2021-04-19 13:10:00,80.79,80.93,80.78,80.88,200074.0,80.79,80.93,80.78,80.88,200074.0
2021-04-19 13:15:00,80.89,80.97,80.82,80.88,200493.0,80.89,80.97,80.82,80.88,200493.0
2021-04-19 13:20:00,80.87,80.92,80.73,80.81,191077.0,80.87,80.92,80.73,80.81,191077.0
2021-04-19 13:25:00,80.81,80.91,80.74,80.81,178973.0,80.81,80.91,80.74,80.81,178973.0
2021-04-19 13:30:00,80.81,80.91,80.71,80.86,202436.0,80.81,80.91,80.71,80.86,202436.0
2021-04-19 13:35:00,80.87,81.14,80.86,81.11,352914.0,80.87,81.14,80.86,81.11,352914.0
2021-04-19 13:40:00,81.11,81.13,80.96,80.98,231818.0,81.11,81.13,80.96,80.98,231818.0
2021-04-19 13:45:00,80.98,81.0,80.9,80.9,252080.0,80.98,81.0,80.9,80.9,252080.0
2021-04-19 13:50:00,80.9,80.95,80.81,80.86,158671.0,80.9,80.95,80.81,80.86,158671.0
2021-04-19 13:55:00,80.86,81.01,80.81,80.89,205415.0,80.86,81.01,80.81,80.89,205415.0
2021-04-19 14:00:00,80.89,81.06,80.87,80.89,193132.0,80.89,81.06,80.87,80.89,193132.0
2021-04-19 14:05:00,80.89,80.94,80.68,80.71,237371.0,80.89,80.94,80.68,80.71,237371.0
2021-04-19 14:10:00,80.72,80.85,80.72,80.79,165384.0,80.72,80.85,80.72,80.79,165384.0
2021-04-19 14:15:00,80.78,80.88,80.74,80.78,147371.0,80.78,80.88,80.74,80.78,147371.0
2021-04-19 14:20:00,80.79,80.9,80.69,80.87,182601.0,80.79,80.9,80.69,80.87,182601.0
2021-04-19 14:25:00,80.88,80.9,80.81,80.83,128715.0,80.88,80.9,80.81,80.83,128715.0
2021-04-19 14:30:00,80.83,80.89,80.74,80.83,170397.0,80.83,80.89,80.74,80.83,170397.0
2021-04-19 14:35:00,80.84,80.84,80.57,80.62,278390.0,80.84,80.84,80.57,80.62,278390.0
2021-04-19 14:40:00,80.62,80.78,80.6,80.72,199307.0,80.62,80.78,80.6,80.72,199307.0
2021-04-19 14:45:00,80.72,80.91,80.7,80.86,230062.0,80.72,80.91,80.7,80.86,230062.0
2021-04-19 14:50:00,80.85,80.88,80.73,80.85,174860.0,80.85,80.88,80.73,80.85,174860.0
2021-04-19 14:55:00,80.86,81.1,80.86,81.09,435142.0,80.86,81.1,80.86,81.09,435142.0
2021-04-19 15:00:00,81.09,81.1,80.88,80.91,266689.0,81.09,81.1,80.88,80.91,266689.0
2021-04-19 15:05:00,80.91,81.03,80.84,80.87,272861.0,80.91,81.03,80.84,80.87,272861.0
2021-04-19 15:10:00,80.88,80.97,80.79,80.82,267958.0,80.88,80.97,80.79,80.82,267958.0
2021-04-19 15:15:00,80.83,80.9,80.73,80.78,332069.0,80.83,80.9,80.73,80.78,332069.0
2021-04-19 15:20:00,80.79,80.9,80.74,80.8,307541.0,80.79,80.9,80.74,80.8,307541.0
2021-04-19 15:25:00,80.79,80.92,80.77,80.85,210907.0,80.79,80.92,80.77,80.85,210907.0
2021-04-19 15:30:00,80.84,80.88,80.74,80.81,247713.0,80.84,80.88,80.74,80.81,247713.0
2021-04-19 15:35:00,80.8,80.82,80.74,80.79,232939.0,80.8,80.82,80.74,80.79,232939.0
2021-04-19 15:40:00,80.78,80.94,80.77,80.91,348155.0,80.78,80.94,80.77,80.91,348155.0
2021-04-19 15:45:00,80.91,80.98,80.81,80.83,321217.0,80.91,80.98,80.81,80.83,321217.0
2021-04-19 15:50:00,80.82,80.98,80.8,80.96,607986.0,80.82,80.98,80.8,80.96,607986.0
2021-04-19 15:55:00,80.97,81.14,80.97,81.12,921931.0,80.97,81.14,80.97,81.12,921931.0
2021-04-20 09:30:00,80.83,81.11,80.45,80.5,1047963.0,80.83,81.11,80.45,80.5,1047963.0
2021-04-20 09:35:00,80.48,80.77,80.28,80.47,731533.0,80.48,80.77,80.28,80.47,731533.0
2021-04-20 09:40:00,80.48,80.49,80.16,80.27,670852.0,80.48,80.49,80.16,80.27,670852.0
2021-04-20 09:45:00,80.26,80.75,80.22,80.69,746847.0,80.26,80.75,80.22,80.69,746847.0
2021-04-20 09:50:00,80.7,80.8,80.4,80.65,753413.0,80.7,80.8,80.4,80.65,753413.0
2021-04-20 09:55:00,80.66,80.69,80.34,80.41,441768.0,80.66,80.69,80.34,80.41,441768.0
2021-04-20 10:00:00,80.4,80.54,79.97,79.97,695651.0,80.4,80.54,79.97,79.97,695651.0
2021-04-20 10:05:00,79.98,80.13,79.91,80.04,549325.0,79.98,80.13,79.91,80.04,549325.0
2021-04-20 10:10:00,80.03,80.28,79.93,80.07,604308.0,80.03,80.28,79.93,80.07,604308.0
2021-04-20 10:15:00,80.07,80.21,79.96,80.07,432006.0,80.07,80.21,79.96,80.07,432006.0
2021-04-20 10:20:00,80.07,80.08,79.81,79.89,459632.0,80.07,80.08,79.81,79.89,459632.0
2021-04-20 10:25:00,79.9,80.07,79.84,79.99,364551.0,79.9,80.07,79.84,79.99,364551.0
2021-04-20 10:30:00,79.98,80.0,79.73,79.81,555285.0,79.98,80.0,79.73,79.81,555285.0
2021-04-20 10:35:00,79.81,79.86,79.62,79.79,413740.0,79.81,79.86,79.62,79.79,413740.0
2021-04-20 10:40:00,79.79,79.81,79.45,79.53,546980.0,79.79,79.81,79.45,79.53,546980.0
2021-04-20 10:45:00,79.53,79.6,79.44,79.51,453881.0,79.53,79.6,79.44,79.51,453881.0
2021-04-20 10:50:00,79.51,79.57,79.26,79.35,476347.0,79.51,79.57,79.26,79.35,476347.0
2021-04-20 10:55:00,79.36,79.62,79.32,79.5,531291.0,79.36,79.62,79.32,79.5,531291.0
2021-04-20 11:00:00,79.49,79.71,79.47,79.66,448257.0,79.49,79.71,79.47,79.66,448257.0
2021-04-20 11:05:00,79.65,79.72,79.57,79.7,289022.0,79.65,79.72,79.57,79.7,289022.0
2021-04-20 11:10:00,79.69,79.72,79.36,79.48,495202.0,79.69,79.72,79.36,79.48,495202.0
2021-04-20 11:15:00,79.48,79.49,79.05,79.06,546084.0,79.48,79.49,79.05,79.06,546084.0
2021-04-20 11:20:00,79.05,79.15,78.85,78.89,666672.0,79.05,79.15,78.85,78.89,666672.0
2021-04-20 11:25:00,78.9,79.1,78.9,79.0,410132.0,78.9,79.1,78.9,79.0,410132.0
2021-04-20 11:30:00,79.0,79.07,78.87,78.92,368883.0,79.0,79.07,78.87,78.92,368883.0
2021-04-20 11:35:00,78.92,78.96,78.75,78.95,436867.0,78.92,78.96,78.75,78.95,436867.0
2021-04-20 11:40:00,78.95,79.13,78.92,79.09,512847.0,78.95,79.13,78.92,79.09,512847.0
2021-04-20 11:45:00,79.08,79.31,78.99,79.28,391981.0,79.08,79.31,78.99,79.28,391981.0
2021-04-20 11:50:00,79.28,79.32,79.16,79.28,327030.0,79.28,79.32,79.16,79.28,327030.0
2021-04-20 11:55:00,79.28,79.3,79.15,79.19,283720.0,79.28,79.3,79.15,79.19,283720.0
2021-04-20 12:00:00,79.18,79.34,79.04,79.3,338100.0,79.18,79.34,79.04,79.3,338100.0
2021-04-20 12:05:00,79.3,79.3,79.07,79.13,283827.0,79.3,79.3,79.07,79.13,283827.0
2021-04-20 12:10:00,79.12,79.3,79.07,79.26,256649.0,79.12,79.3,79.07,79.26,256649.0
2021-04-20 12:15:00,79.27,79.32,79.11,79.2,330373.0,79.27,79.32,79.11,79.2,330373.0
2021-04-20 12:20:00,79.19,79.22,79.07,79.08,255646.0,79.19,79.22,79.07,79.08,255646.0
2021-04-20 12:25:00,79.08,79.15,78.98,79.01,350237.0,79.08,79.15,78.98,79.01,350237.0
2021-04-20 12:30:00,79.01,79.03,78.88,78.89,201169.0,79.01,79.03,78.88,78.89,201169.0
2021-04-20 12:35:00,78.89,79.06,78.88,78.9,261703.0,78.89,79.06,78.88,78.9,261703.0
2021-04-20 12:40:00,78.9,78.94,78.78,78.82,277789.0,78.9,78.94,78.78,78.82,277789.0
2021-04-20 12:45:00,78.81,78.86,78.73,78.85,315348.0,78.81,78.86,78.73,78.85,315348.0
2021-04-20 12:50:00,78.84,78.97,78.74,78.8,314214.0,78.84,78.97,78.74,78.8,314214.0
2021-04-20 12:55:00,78.79,78.94,78.78,78.94,213492.0,78.79,78.94,78.78,78.94,213492.0
2021-04-20 13:00:00,78.93,79.0,78.79,78.95,263031.0,78.93,79.0,78.79,78.95,263031.0
2021-04-20 13:05:00,78.94,78.96,78.75,78.77,294186.0,78.94,78.96,78.75,78.77,294186.0
2021-04-20 13:10:00,78.77,78.78,78.65,78.74,332929.0,78.77,78.78,78.65,78.74,332929.0
2021-04-20 13:15:00,78.74,78.81,78.67,78.68,237157.0,78.74,78.81,78.67,78.68,237157.0
2021-04-20 13:20:00,78.68,78.72,78.55,78.56,323835.0,78.68,78.72,78.55,78.56,323835.0
2021-04-20 13:25:00,78.57,78.68,78.51,78.67,282196.0,78.57,78.68,78.51,78.67,282196.0
2021-04-20 13:30:00,78.67,78.78,78.64,78.73,259829.0,78.67,78.78,78.64,78.73,259829.0
2021-04-20 13:35:00,78.72,78.87,78.71,78.79,294872.0,78.72,78.87,78.71,78.79,294872.0
2021-04-20 13:40:00,78.79,78.83,78.66,78.72,212570.0,78.79,78.83,78.66,78.72,212570.0
2021-04-20 13:45:00,78.71,78.82,78.7,78.78,177710.0,78.71,78.82,78.7,78.78,177710.0
2021-04-20 13:50:00,78.77,78.94,78.75,78.92,301338.0,78.77,78.94,78.75,78.92,301338.0
2021-04-20 13:55:00,78.92,78.99,78.87,78.92,238790.0,78.92,78.99,78.87,78.92,238790.0
2021-04-20 14:00:00,78.91,79.05,78.88,79.01,340403.0,78.91,79.05,78.88,79.01,340403.0
2021-04-20 14:05:00,79.01,79.14,78.99,79.14,332097.0,79.01,79.14,78.99,79.14,332097.0
2021-04-20 14:10:00,79.14,79.15,79.07,79.1,219177.0,79.14,79.15,79.07,79.1,219177.0
2021-04-20 14:15:00,79.1,79.13,79.0,79.08,260094.0,79.1,79.13,79.0,79.08,260094.0
2021-04-20 14:20:00,79.08,79.17,79.06,79.11,187663.0,79.08,79.17,79.06,79.11,187663.0
2021-04-20 14:25:00,79.11,79.11,78.87,78.89,271879.0,79.11,79.11,78.87,78.89,271879.0
2021-04-20 14:30:00,78.88,78.93,78.81,78.91,276243.0,78.88,78.93,78.81,78.91,276243.0
2021-04-20 14:35:00,78.91,78.91,78.81,78.84,210756.0,78.91,78.91,78.81,78.84,210756.0
2021-04-20 14:40:00,78.85,79.02,78.83,78.95,195023.0,78.85,79.02,78.83,78.95,195023.0
2021-04-20 14:45:00,78.95,78.98,78.86,78.95,218902.0,78.95,78.98,78.86,78.95,218902.0
2021-04-20 14:50:00,78.95,79.01,78.86,78.89,224097.0,78.95,79.01,78.86,78.89,224097.0
2021-04-20 14:55:00,78.88,78.88,78.7,78.79,331739.0,78.88,78.88,78.7,78.79,331739.0
2021-04-20 15:00:00,78.79,79.12,78.79,79.11,356001.0,78.79,79.12,78.79,79.11,356001.0
2021-04-20 15:05:00,79.1,79.19,79.09,79.19,282992.0,79.1,79.19,79.09,79.19,282992.0
2021-04-20 15:10:00,79.19,79.24,79.13,79.22,287382.0,79.19,79.24,79.13,79.22,287382.0
2021-04-20 15:15:00,79.22,79.26,79.06,79.08,303467.0,79.22,79.26,79.06,79.08,303467.0
2021-04-20 15:20:00,79.07,79.17,79.03,79.14,176170.0,79.07,79.17,79.03,79.14,176170.0
2021-04-20 15:25:00,79.14,79.19,79.05,79.15,221077.0,79.14,79.19,79.05,79.15,221077.0
2021-04-20 15:30:00,79.15,79.2,79.06,79.17,379928.0,79.15,79.2,79.06,79.17,379928.0
2021-04-20 15:35:00,79.17,79.22,79.09,79.17,254672.0,79.17,79.22,79.09,79.17,254672.0
2021-04-20 15:40:00,79.17,79.37,79.16,79.35,391811.0,79.17,79.37,79.16,79.35,391811.0
2021-04-20 15:45:00,79.34,79.39,79.26,79.34,360128.0,79.34,79.39,79.26,79.34,360128.0
2021-04-20 15:50:00,79.34,79.49,79.2,79.41,793978.0,79.34,79.49,79.2,79.41,793978.0
2021-04-20 15:55:00,79.41,79.41,79.23,79.25,714156.0,79.41,79.41,79.23,79.25,714156.0
2021-04-21 09:30:00,78.99,79.68,78.86,79.62,1277818.0,78.99,79.68,78.86,79.62,1277818.0
2021-04-21 09:35:00,79.63,80.12,79.58,79.7,1094681.0,79.63,80.12,79.58,79.7,1094681.0
2021-04-21 09:40:00,79.69,80.17,79.57,80.02,905756.0,79.69,80.17,79.57,80.02,905756.0
2021-04-21 09:45:00,80.01,80.31,79.95,80.31,721870.0,80.01,80.31,79.95,80.31,721870.0
2021-04-21 09:50:00,80.3,80.48,80.15,80.23,727107.0,80.3,80.48,80.15,80.23,727107.0
2021-04-21 09:55:00,80.23,80.42,80.0,80.37,641883.0,80.23,80.42,80.0,80.37,641883.0
2021-04-21 10:00:00,80.34,80.37,80.05,80.25,473888.0,80.34,80.37,80.05,80.25,473888.0
2021-04-21 10:05:00,80.24,80.69,80.15,80.67,593209.0,80.24,80.69,80.15,80.67,593209.0
2021-04-21 10:10:00,80.66,80.89,80.6,80.86,585113.0,80.66,80.89,80.6,80.86,585113.0
2021-04-21 10:15:00,80.85,80.93,80.55,80.58,599643.0,80.85,80.93,80.55,80.58,599643.0
2021-04-21 10:20:00,80.57,80.93,80.51,80.92,611744.0,80.57,80.93,80.51,80.92,611744.0
2021-04-21 10:25:00,80.91,81.0,80.83,80.89,461419.0,80.91,81.0,80.83,80.89,461419.0
2021-04-21 10:30:00,80.89,80.89,80.65,80.73,367551.0,80.89,80.89,80.65,80.73,367551.0
2021-04-21 10:35:00,80.73,80.88,80.65,80.7,329867.0,80.73,80.88,80.65,80.7,329867.0
2021-04-21 10:40:00,80.7,80.85,80.66,80.8,309817.0,80.7,80.85,80.66,80.8,309817.0
2021-04-21 10:45:00,80.81,80.95,80.7,80.89,358076.0,80.81,80.95,80.7,80.89,358076.0
2021-04-21 10:50:00,80.88,80.92,80.71,80.82,309805.0,80.88,80.92,80.71,80.82,309805.0
2021-04-21 10:55:00,80.82,81.18,80.81,81.14,759717.0,80.82,81.18,80.81,81.14,759717.0
2021-04-21 11:00:00,81.14,81.4,81.07,81.25,643701.0,81.14,81.4,81.07,81.25,643701.0
2021-04-21 11:05:00,81.24,81.33,81.15,81.23,293827.0,81.24,81.33,81.15,81.23,293827.0
2021-04-21 11:10:00,81.23,81.35,81.07,81.33,425773.0,81.23,81.35,81.07,81.33,425773.0
2021-04-21 11:15:00,81.32,81.48,81.32,81.46,410771.0,81.32,81.48,81.32,81.46,410771.0
2021-04-21 11:20:00,81.45,81.66,81.43,81.62,541988.0,81.45,81.66,81.43,81.62,541988.0
2021-04-21 11:25:00,81.62,81.62,81.32,81.32,363193.0,81.62,81.62,81.32,81.32,363193.0
2021-04-21 11:30:00,81.33,81.41,81.26,81.4,464545.0,81.33,81.41,81.26,81.4,464545.0
2021-04-21 11:35:00,81.41,81.44,81.05,81.08,420757.0,81.41,81.44,81.05,81.08,420757.0
2021-04-21 11:40:00,81.08,81.12,81.0,81.1,312346.0,81.08,81.12,81.0,81.1,312346.0
2021-04-21 11:45:00,81.1,81.16,80.99,81.12,278038.0,81.1,81.16,80.99,81.12,278038.0
2021-04-21 11:50:00,81.12,81.17,81.04,81.16,228337.0,81.12,81.17,81.04,81.16,228337.0
2021-04-21 11:55:00,81.17,81.3,81.16,81.23,379118.0,81.17,81.3,81.16,81.23,379118.0
2021-04-21 12:00:00,81.24,81.3,81.18,81.29,155805.0,81.24,81.3,81.18,81.29,155805.0
2021-04-21 12:05:00,81.29,81.31,81.19,81.2,196049.0,81.29,81.31,81.19,81.2,196049.0
2021-04-21 12:10:00,81.2,81.27,81.13,81.24,189646.0,81.2,81.27,81.13,81.24,189646.0
2021-04-21 12:15:00,81.24,81.25,81.14,81.17,140871.0,81.24,81.25,81.14,81.17,140871.0
2021-04-21 12:20:00,81.16,81.18,81.1,81.15,159236.0,81.16,81.18,81.1,81.15,159236.0
2021-04-21 12:25:00,81.14,81.19,81.07,81.09,192855.0,81.14,81.19,81.07,81.09,192855.0
2021-04-21 12:30:00,81.1,81.18,81.06,81.07,187082.0,81.1,81.18,81.06,81.07,187082.0
2021-04-21 12:35:00,81.08,81.32,81.04,81.31,302456.0,81.08,81.32,81.04,81.31,302456.0
2021-04-21 12:40:00,81.3,81.37,81.28,81.34,304072.0,81.3,81.37,81.28,81.34,304072.0
2021-04-21 12:45:00,81.34,81.36,81.16,81.17,193479.0,81.34,81.36,81.16,81.17,193479.0
2021-04-21 12:50:00,81.17,81.31,81.16,81.17,174607.0,81.17,81.31,81.16,81.17,174607.0
2021-04-21 12:55:00,81.17,81.27,81.02,81.06,223628.0,81.17,81.27,81.02,81.06,223628.0
2021-04-21 13:00:00,81.05,81.1,81.02,81.02,185200.0,81.05,81.1,81.02,81.02,185200.0
2021-04-21 13:05:00,81.03,81.35,81.02,81.31,206398.0,81.03,81.35,81.02,81.31,206398.0
2021-04-21 13:10:00,81.32,81.41,81.29,81.32,294252.0,81.32,81.41,81.29,81.32,294252.0
2021-04-21 13:15:00,81.33,81.49,81.32,81.45,337327.0,81.33,81.49,81.32,81.45,337327.0
2021-04-21 13:20:00,81.46,81.48,81.41,81.43,133703.0,81.46,81.48,81.41,81.43,133703.0
2021-04-21 13:25:00,81.42,81.46,81.33,81.34,202272.0,81.42,81.46,81.33,81.34,202272.0
2021-04-21 13:30:00,81.34,81.46,81.34,81.38,162782.0,81.34,81.46,81.34,81.38,162782.0
2021-04-21 13:35:00,81.39,81.41,81.32,81.33,142436.0,81.39,81.41,81.32,81.33,142436.0
2021-04-21 13:40:00,81.32,81.33,81.16,81.17,191660.0,81.32,81.33,81.16,81.17,191660.0
2021-04-21 13:45:00,81.17,81.18,81.06,81.12,171795.0,81.17,81.18,81.06,81.12,171795.0
2021-04-21 13:50:00,81.12,81.24,81.11,81.15,144711.0,81.12,81.24,81.11,81.15,144711.0
2021-04-21 13:55:00,81.14,81.29,81.14,81.28,135447.0,81.14,81.29,81.14,81.28,135447.0
2021-04-21 14:00:00,81.29,81.37,81.28,81.34,152010.0,81.29,81.37,81.28,81.34,152010.0
2021-04-21 14:05:00,81.33,81.4,81.27,81.4,182920.0,81.33,81.4,81.27,81.4,182920.0
2021-04-21 14:10:00,81.39,81.47,81.34,81.44,190852.0,81.39,81.47,81.34,81.44,190852.0
2021-04-21 14:15:00,81.43,81.51,81.42,81.48,192901.0,81.43,81.51,81.42,81.48,192901.0
2021-04-21 14:20:00,81.48,81.51,81.39,81.41,218565.0,81.48,81.51,81.39,81.41,218565.0
2021-04-21 14:25:00,81.41,81.52,81.39,81.51,270450.0,81.41,81.52,81.39,81.51,270450.0
2021-04-21 14:30:00,81.5,81.54,81.4,81.44,194405.0,81.5,81.54,81.4,81.44,194405.0
2021-04-21 14:35:00,81.44,81.44,81.34,81.36,161901.0,81.44,81.44,81.34,81.36,161901.0
2021-04-21 14:40:00,81.35,81.35,81.26,81.31,178254.0,81.35,81.35,81.26,81.31,178254.0
2021-04-21 14:45:00,81.32,81.41,81.26,81.29,230036.0,81.32,81.41,81.26,81.29,230036.0
2021-04-21 14:50:00,81.29,81.3,81.19,81.23,199886.0,81.29,81.3,81.19,81.23,199886.0
2021-04-21 14:55:00,81.23,81.26,81.18,81.18,147684.0,81.23,81.26,81.18,81.18,147684.0
2021-04-21 15:00:00,81.18,81.21,81.13,81.15,160655.0,81.18,81.21,81.13,81.15,160655.0
2021-04-21 15:05:00,81.16,81.16,81.02,81.05,156718.0,81.16,81.16,81.02,81.05,156718.0
2021-04-21 15:10:00,81.04,81.19,81.03,81.18,353567.0,81.04,81.19,81.03,81.18,353567.0
2021-04-21 15:15:00,81.19,81.19,81.04,81.08,341882.0,81.19,81.19,81.04,81.08,341882.0
2021-04-21 15:20:00,81.09,81.1,80.94,81.03,397397.0,81.09,81.1,80.94,81.03,397397.0
2021-04-21 15:25:00,81.04,81.1,81.02,81.07,238021.0,81.04,81.1,81.02,81.07,238021.0
2021-04-21 15:30:00,81.08,81.26,81.06,81.26,351204.0,81.08,81.26,81.06,81.26,351204.0
2021-04-21 15:35:00,81.25,81.26,81.16,81.18,304301.0,81.25,81.26,81.16,81.18,304301.0
2021-04-21 15:40:00,81.19,81.24,81.14,81.23,269399.0,81.19,81.24,81.14,81.23,269399.0
2021-04-21 15:45:00,81.23,81.42,81.22,81.42,400682.0,81.23,81.42,81.22,81.42,400682.0
2021-04-21 15:50:00,81.42,81.51,81.36,81.48,516767.0,81.42,81.51,81.36,81.48,516767.0
2021-04-21 15:55:00,81.48,81.66,81.45,81.6,1059364.0,81.48,81.66,81.45,81.6,1059364.0
2021-04-22 09:30:00,81.6,81.79,81.38,81.49,1021668.0,81.6,81.79,81.38,81.49,1021668.0
2021-04-22 09:35:00,81.47,81.5,80.89,81.0,1001853.0,81.47,81.5,80.89,81.0,1001853.0
2021-04-22 09:40:00,81.0,81.01,80.15,80.26,1343025.0,81.0,81.01,80.15,80.26,1343025.0
2021-04-22 09:45:00,80.25,80.31,79.95,80.13,988418.0,80.25,80.31,79.95,80.13,988418.0
2021-04-22 09:50:00,80.14,80.35,79.89,79.94,921807.0,80.14,80.35,79.89,79.94,921807.0
2021-04-22 09:55:00,79.92,80.33,79.87,80.21,863003.0,79.92,80.33,79.87,80.21,863003.0
2021-04-22 10:00:00,80.2,80.48,80.11,80.35,671079.0,80.2,80.48,80.11,80.35,671079.0
2021-04-22 10:05:00,80.36,80.61,80.34,80.54,574341.0,80.36,80.61,80.34,80.54,574341.0
2021-04-22 10:10:00,80.52,80.58,80.31,80.48,427498.0,80.52,80.58,80.31,80.48,427498.0
2021-04-22 10:15:00,80.48,80.58,80.28,80.28,381975.0,80.48,80.58,80.28,80.28,381975.0
2021-04-22 10:20:00,80.28,80.42,80.21,80.33,365413.0,80.28,80.42,80.21,80.33,365413.0
2021-04-22 10:25:00,80.32,80.42,80.18,80.21,305578.0,80.32,80.42,80.18,80.21,305578.0
2021-04-22 10:30:00,80.21,80.41,80.15,80.36,293356.0,80.21,80.41,80.15,80.36,293356.0
2021-04-22 10:35:00,80.37,80.37,80.08,80.15,386807.0,80.37,80.37,80.08,80.15,386807.0
2021-04-22 10:40:00,80.14,80.26,80.08,80.14,294998.0,80.14,80.26,80.08,80.14,294998.0
2021-04-22 10:45:00,80.13,80.32,80.1,80.22,273570.0,80.13,80.32,80.1,80.22,273570.0
2021-04-22 10:50:00,80.22,80.38,80.12,80.28,330974.0,80.22,80.38,80.12,80.28,330974.0
2021-04-22 10:55:00,80.29,80.29,80.15,80.16,230313.0,80.29,80.29,80.15,80.16,230313.0
2021-04-22 11:00:00,80.17,80.18,79.97,80.08,438188.0,80.17,80.18,79.97,80.08,438188.0
2021-04-22 11:05:00,80.08,80.16,80.01,80.07,308366.0,80.08,80.16,80.01,80.07,308366.0
2021-04-22 11:10:00,80.08,80.08,79.91,79.96,346921.0,80.08,80.08,79.91,79.96,346921.0
2021-04-22 11:15:00,79.96,80.08,79.95,80.03,275065.0,79.96,80.08,79.95,80.03,275065.0
2021-04-22 11:20:00,80.03,80.24,80.03,80.23,306830.0,80.03,80.24,80.03,80.23,306830.0
2021-04-22 11:25:00,80.23,80.34,80.21,80.22,297175.0,80.23,80.34,80.21,80.22,297175.0
2021-04-22 11:30:00,80.21,80.41,80.11,80.37,400248.0,80.21,80.41,80.11,80.37,400248.0
2021-04-22 11:35:00,80.37,80.41,80.28,80.4,322855.0,80.37,80.41,80.28,80.4,322855.0
2021-04-22 11:40:00,80.41,80.59,80.39,80.55,423195.0,80.41,80.59,80.39,80.55,423195.0
2021-04-22 11:45:00,80.54,80.54,80.32,80.36,217733.0,80.54,80.54,80.32,80.36,217733.0
2021-04-22 11:50:00,80.36,80.56,80.29,80.44,338589.0,80.36,80.56,80.29,80.44,338589.0
2021-04-22 11:55:00,80.43,80.46,80.28,80.32,174988.0,80.43,80.46,80.28,80.32,174988.0
2021-04-22 12:00:00,80.33,80.34,80.22,80.31,161200.0,80.33,80.34,80.22,80.31,161200.0
2021-04-22 12:05:00,80.31,80.31,80.09,80.13,216767.0,80.31,80.31,80.09,80.13,216767.0
2021-04-22 12:10:00,80.14,80.17,80.06,80.17,319179.0,80.14,80.17,80.06,80.17,319179.0
2021-04-22 12:15:00,80.17,80.24,80.15,80.21,216692.0,80.17,80.24,80.15,80.21,216692.0
2021-04-22 12:20:00,80.21,80.34,80.2,80.29,195625.0,80.21,80.34,80.2,80.29,195625.0
2021-04-22 12:25:00,80.28,80.41,80.27,80.41,168009.0,80.28,80.41,80.27,80.41,168009.0
2021-04-22 12:30:00,80.41,80.44,80.26,80.28,157604.0,80.41,80.44,80.26,80.28,157604.0
2021-04-22 12:35:00,80.28,80.44,80.24,80.4,207772.0,80.28,80.44,80.24,80.4,207772.0
2021-04-22 12:40:00,80.4,80.5,80.36,80.49,141723.0,80.4,80.5,80.36,80.49,141723.0
2021-04-22 12:45:00,80.48,80.54,80.42,80.48,166401.0,80.48,80.54,80.42,80.48,166401.0
2021-04-22 12:50:00,80.47,80.49,80.36,80.41,164521.0,80.47,80.49,80.36,80.41,164521.0
2021-04-22 12:55:00,80.41,80.49,80.37,80.47,183909.0,80.41,80.49,80.37,80.47,183909.0
2021-04-22 13:00:00,80.47,80.5,80.44,80.49,164401.0,80.47,80.5,80.44,80.49,164401.0
2021-04-22 13:05:00,80.5,80.52,80.07,80.17,566183.0,80.5,80.52,80.07,80.17,566183.0
2021-04-22 13:10:00,80.16,80.17,79.74,79.95,700803.0,80.16,80.17,79.74,79.95,700803.0
2021-04-22 13:15:00,79.96,79.96,79.42,79.45,551724.0,79.96,79.96,79.42,79.45,551724.0
2021-04-22 13:20:00,79.44,79.79,79.35,79.67,889304.0,79.44,79.79,79.35,79.67,889304.0
2021-04-22 13:25:00,79.66,79.9,79.57,79.88,475992.0,79.66,79.9,79.57,79.88,475992.0
2021-04-22 13:30:00,79.88,79.89,79.54,79.7,435998.0,79.88,79.89,79.54,79.7,435998.0
2021-04-22 13:35:00,79.7,79.71,79.48,79.59,327135.0,79.7,79.71,79.48,79.59,327135.0
2021-04-22 13:40:00,79.58,79.59,79.06,79.1,547138.0,79.58,79.59,79.06,79.1,547138.0
2021-04-22 13:45:00,79.1,79.35,78.97,79.12,726378.0,79.1,79.35,78.97,79.12,726378.0
2021-04-22 13:50:00,79.1,79.2,78.92,78.93,498432.0,79.1,79.2,78.92,78.93,498432.0
2021-04-22 13:55:00,78.93,79.06,78.8,78.85,669881.0,78.93,79.06,78.8,78.85,669881.0
2021-04-22 14:00:00,78.84,78.84,78.59,78.78,657357.0,78.84,78.84,78.59,78.78,657357.0
2021-04-22 14:05:00,78.77,79.08,78.64,79.02,663232.0,78.77,79.08,78.64,79.02,663232.0
2021-04-22 14:10:00,79.01,79.13,78.88,79.12,370173.0,79.01,79.13,78.88,79.12,370173.0
2021-04-22 14:15:00,79.13,79.2,79.0,79.08,423460.0,79.13,79.2,79.0,79.08,423460.0
2021-04-22 14:20:00,79.09,79.18,78.95,79.04,329582.0,79.09,79.18,78.95,79.04,329582.0
2021-04-22 14:25:00,79.04,79.34,78.98,79.31,368122.0,79.04,79.34,78.98,79.31,368122.0
2021-04-22 14:30:00,79.32,79.41,79.24,79.32,316118.0,79.32,79.41,79.24,79.32,316118.0
2021-04-22 14:35:00,79.31,79.45,79.23,79.37,325998.0,79.31,79.45,79.23,79.37,325998.0
2021-04-22 14:40:00,79.37,79.54,79.35,79.53,273031.0,79.37,79.54,79.35,79.53,273031.0
2021-04-22 14:45:00,79.53,79.56,79.29,79.35,357584.0,79.53,79.56,79.29,79.35,357584.0
2021-04-22 14:50:00,79.35,79.39,79.14,79.21,337494.0,79.35,79.39,79.14,79.21,337494.0
2021-04-22 14:55:00,79.2,79.53,79.19,79.33,347545.0,79.2,79.53,79.19,79.33,347545.0
2021-04-22 15:00:00,79.33,79.46,79.19,79.43,543486.0,79.33,79.46,79.19,79.43,543486.0
2021-04-22 15:05:00,79.44,79.45,79.15,79.23,366610.0,79.44,79.45,79.15,79.23,366610.0
2021-04-22 15:10:00,79.23,79.29,79.2,79.22,278906.0,79.23,79.29,79.2,79.22,278906.0
2021-04-22 15:15:00,79.22,79.23,78.98,79.06,361618.0,79.22,79.23,78.98,79.06,361618.0
2021-04-22 15:20:00,79.07,79.14,78.94,78.95,361791.0,79.07,79.14,78.94,78.95,361791.0
2021-04-22 15:25:00,78.96,79.18,78.96,79.08,302966.0,78.96,79.18,78.96,79.08,302966.0
2021-04-22 15:30:00,79.07,79.31,79.04,79.28,345102.0,79.07,79.31,79.04,79.28,345102.0
2021-04-22 15:35:00,79.27,79.32,79.17,79.24,308815.0,79.27,79.32,79.17,79.24,308815.0
2021-04-22 15:40:00,79.24,79.27,79.07,79.1,307449.0,79.24,79.27,79.07,79.1,307449.0
2021-04-22 15:45:00,79.1,79.3,78.96,78.97,507105.0,79.1,79.3,78.96,78.97,507105.0
2021-04-22 15:50:00,78.98,79.19,78.96,79.11,613776.0,78.98,79.19,78.96,79.11,613776.0
2021-04-22 15:55:00,79.11,79.15,79.01,79.07,816346.0,79.11,79.15,79.01,79.07,816346.0
2021-04-23 09:30:00,80.02,81.43,79.96,81.27,2545388.0,80.02,81.43,79.96,81.27,2545388.0
2021-04-23 09:35:00,81.27,82.18,81.14,82.18,2238561.0,81.27,82.18,81.14,82.18,2238561.0
2021-04-23 09:40:00,82.19,82.25,81.81,82.22,1631995.0,82.19,82.25,81.81,82.22,1631995.0
2021-04-23 09:45:00,82.22,83.01,82.22,82.89,2641715.0,82.22,83.01,82.22,82.89,2641715.0
2021-04-23 09:50:00,82.87,82.93,82.37,82.64,2030984.0,82.87,82.93,82.37,82.64,2030984.0
2021-04-23 09:55:00,82.64,82.74,82.35,82.36,1218130.0,82.64,82.74,82.35,82.36,1218130.0
2021-04-23 10:00:00,82.36,82.38,82.11,82.32,916969.0,82.36,82.38,82.11,82.32,916969.0
2021-04-23 10:05:00,82.32,82.46,82.09,82.46,743448.0,82.32,82.46,82.09,82.46,743448.0
2021-04-23 10:10:00,82.46,82.59,82.3,82.52,834339.0,82.46,82.59,82.3,82.52,834339.0
2021-04-23 10:15:00,82.52,82.53,82.09,82.14,711352.0,82.52,82.53,82.09,82.14,711352.0
2021-04-23 10:20:00,82.15,82.3,81.92,82.28,952823.0,82.15,82.3,81.92,82.28,952823.0
2021-04-23 10:25:00,82.28,82.4,82.12,82.27,576990.0,82.28,82.4,82.12,82.27,576990.0
2021-04-23 10:30:00,82.28,82.5,82.11,82.46,492393.0,82.28,82.5,82.11,82.46,492393.0
2021-04-23 10:35:00,82.47,82.48,82.28,82.36,376633.0,82.47,82.48,82.28,82.36,376633.0
2021-04-23 10:40:00,82.36,82.52,82.21,82.21,401750.0,82.36,82.52,82.21,82.21,401750.0
2021-04-23 10:45:00,82.21,82.76,82.17,82.65,745719.0,82.21,82.76,82.17,82.65,745719.0
2021-04-23 10:50:00,82.65,82.94,82.53,82.86,803264.0,82.65,82.94,82.53,82.86,803264.0
2021-04-23 10:55:00,82.85,82.9,82.58,82.66,444421.0,82.85,82.9,82.58,82.66,444421.0
2021-04-23 11:00:00,82.67,82.7,82.5,82.51,304785.0,82.67,82.7,82.5,82.51,304785.0
2021-04-23 11:05:00,82.51,82.55,82.38,82.41,339455.0,82.51,82.55,82.38,82.41,339455.0
2021-04-23 11:10:00,82.42,82.43,82.27,82.38,503915.0,82.42,82.43,82.27,82.38,503915.0
2021-04-23 11:15:00,82.39,82.47,82.27,82.42,337849.0,82.39,82.47,82.27,82.42,337849.0
2021-04-23 11:20:00,82.42,82.59,82.4,82.56,254588.0,82.42,82.59,82.4,82.56,254588.0
2021-04-23 11:25:00,82.57,82.69,82.47,82.56,325867.0,82.57,82.69,82.47,82.56,325867.0
2021-04-23 11:30:00,82.56,82.73,82.54,82.69,326658.0,82.56,82.73,82.54,82.69,326658.0
2021-04-23 11:35:00,82.7,82.89,82.63,82.84,647260.0,82.7,82.89,82.63,82.84,647260.0
2021-04-23 11:40:00,82.84,82.9,82.73,82.77,289860.0,82.84,82.9,82.73,82.77,289860.0
2021-04-23 11:45:00,82.77,83.08,82.73,83.04,965962.0,82.77,83.08,82.73,83.04,965962.0
2021-04-23 11:50:00,83.04,83.08,82.85,82.86,367378.0,83.04,83.08,82.85,82.86,367378.0
2021-04-23 11:55:00,82.86,82.9,82.78,82.81,258548.0,82.86,82.9,82.78,82.81,258548.0
2021-04-23 12:00:00,82.82,82.83,82.63,82.68,398477.0,82.82,82.83,82.63,82.68,398477.0
2021-04-23 12:05:00,82.68,82.87,82.67,82.79,327606.0,82.68,82.87,82.67,82.79,327606.0
2021-04-23 12:10:00,82.78,82.8,82.6,82.67,262383.0,82.78,82.8,82.6,82.67,262383.0
2021-04-23 12:15:00,82.67,82.71,82.56,82.65,227837.0,82.67,82.71,82.56,82.65,227837.0
2021-04-23 12:20:00,82.65,82.73,82.61,82.7,229466.0,82.65,82.73,82.61,82.7,229466.0
2021-04-23 12:25:00,82.7,82.72,82.44,82.48,392462.0,82.7,82.72,82.44,82.48,392462.0
2021-04-23 12:30:00,82.49,82.6,82.47,82.57,300831.0,82.49,82.6,82.47,82.57,300831.0
2021-04-23 12:35:00,82.58,82.73,82.57,82.62,355831.0,82.58,82.73,82.57,82.62,355831.0
2021-04-23 12:40:00,82.62,82.81,82.62,82.77,316840.0,82.62,82.81,82.62,82.77,316840.0
2021-04-23 12:45:00,82.77,82.88,82.75,82.86,239931.0,82.77,82.88,82.75,82.86,239931.0
2021-04-23 12:50:00,82.85,82.91,82.79,82.84,264202.0,82.85,82.91,82.79,82.84,264202.0
2021-04-23 12:55:00,82.83,82.98,82.83,82.97,372584.0,82.83,82.98,82.83,82.97,372584.0
2021-04-23 13:00:00,82.97,82.99,82.9,82.91,322305.0,82.97,82.99,82.9,82.91,322305.0
2021-04-23 13:05:00,82.9,82.97,82.89,82.92,316957.0,82.9,82.97,82.89,82.92,316957.0
2021-04-23 13:10:00,82.92,82.96,82.84,82.9,322493.0,82.92,82.96,82.84,82.9,322493.0
2021-04-23 13:15:00,82.91,82.96,82.83,82.94,177388.0,82.91,82.96,82.83,82.94,177388.0
2021-04-23 13:20:00,82.94,82.95,82.82,82.83,130465.0,82.94,82.95,82.82,82.83,130465.0
2021-04-23 13:25:00,82.83,83.1,82.81,83.09,570108.0,82.83,83.1,82.81,83.09,570108.0
2021-04-23 13:30:00,83.09,83.14,82.99,83.09,475159.0,83.09,83.14,82.99,83.09,475159.0
2021-04-23 13:35:00,83.09,83.21,83.09,83.19,371253.0,83.09,83.21,83.09,83.19,371253.0
2021-04-23 13:40:00,83.2,83.21,83.13,83.2,281318.0,83.2,83.21,83.13,83.2,281318.0
2021-04-23 13:45:00,83.21,83.3,83.08,83.1,341906.0,83.21,83.3,83.08,83.1,341906.0
2021-04-23 13:50:00,83.1,83.13,83.07,83.1,183815.0,83.1,83.13,83.07,83.1,183815.0
2021-04-23 13:55:00,83.11,83.16,83.03,83.1,359679.0,83.11,83.16,83.03,83.1,359679.0
2021-04-23 14:00:00,83.1,83.15,82.98,83.02,368309.0,83.1,83.15,82.98,83.02,368309.0
2021-04-23 14:05:00,83.02,83.08,82.95,82.96,267646.0,83.02,83.08,82.95,82.96,267646.0
2021-04-23 14:10:00,82.97,83.0,82.9,82.99,278534.0,82.97,83.0,82.9,82.99,278534.0
2021-04-23 14:15:00,82.99,83.0,82.85,82.87,329402.0,82.99,83.0,82.85,82.87,329402.0
2021-04-23 14:20:00,82.86,82.93,82.81,82.82,270395.0,82.86,82.93,82.81,82.82,270395.0
2021-04-23 14:25:00,82.82,82.88,82.78,82.86,261658.0,82.82,82.88,82.78,82.86,261658.0
2021-04-23 14:30:00,82.87,82.99,82.86,82.95,296608.0,82.87,82.99,82.86,82.95,296608.0
2021-04-23 14:35:00,82.94,83.02,82.88,82.99,251998.0,82.94,83.02,82.88,82.99,251998.0
2021-04-23 14:40:00,83.0,83.0,82.77,82.78,370646.0,83.0,83.0,82.77,82.78,370646.0
2021-04-23 14:45:00,82.77,82.84,82.67,82.76,464252.0,82.77,82.84,82.67,82.76,464252.0
2021-04-23 14:50:00,82.76,82.89,82.7,82.89,352425.0,82.76,82.89,82.7,82.89,352425.0
2021-04-23 14:55:00,82.89,82.94,82.86,82.87,242787.0,82.89,82.94,82.86,82.87,242787.0
2021-04-23 15:00:00,82.87,82.88,82.61,82.65,308479.0,82.87,82.88,82.61,82.65,308479.0
2021-04-23 15:05:00,82.66,82.74,82.62,82.63,297158.0,82.66,82.74,82.62,82.63,297158.0
2021-04-23 15:10:00,82.63,82.72,82.56,82.62,421119.0,82.63,82.72,82.56,82.62,421119.0
2021-04-23 15:15:00,82.63,82.76,82.57,82.74,412441.0,82.63,82.76,82.57,82.74,412441.0
2021-04-23 15:20:00,82.74,82.89,82.72,82.89,374152.0,82.74,82.89,82.72,82.89,374152.0
2021-04-23 15:25:00,82.89,82.92,82.86,82.88,245500.0,82.89,82.92,82.86,82.88,245500.0
2021-04-23 15:30:00,82.88,82.96,82.86,82.88,298946.0,82.88,82.96,82.86,82.88,298946.0
2021-04-23 15:35:00,82.87,83.09,82.87,83.06,514352.0,82.87,83.09,82.87,83.06,514352.0
2021-04-23 15:40:00,83.06,83.07,82.85,82.85,343224.0,83.06,83.07,82.85,82.85,343224.0
2021-04-23 15:45:00,82.85,82.88,82.73,82.88,546398.0,82.85,82.88,82.73,82.88,546398.0
2021-04-23 15:50:00,82.88,82.88,82.68,82.83,619065.0,82.88,82.88,82.68,82.83,619065.0
2021-04-23 15:55:00,82.83,82.84,82.69,82.75,1065529.0,82.83,82.84,82.69,82.75,1065529.0
2021-04-26 09:30:00,83.35,83.53,82.7,82.83,2484031.0,83.35,83.53,82.7,82.83,2484031.0
2021-04-26 09:35:00,82.84,83.36,82.7,83.26,1392948.0,82.84,83.36,82.7,83.26,1392948.0
2021-04-26 09:40:00,83.26,83.83,83.17,83.79,1429056.0,83.26,83.83,83.17,83.79,1429056.0
2021-04-26 09:45:00,83.8,84.09,83.55,83.82,1440345.0,83.8,84.09,83.55,83.82,1440345.0
2021-04-26 09:50:00,83.81,84.23,83.73,84.18,1219348.0,83.81,84.23,83.73,84.18,1219348.0
2021-04-26 09:55:00,84.18,84.74,84.17,84.63,1667185.0,84.18,84.74,84.17,84.63,1667185.0
2021-04-26 10:00:00,84.64,85.33,84.57,85.19,2409944.0,84.64,85.33,84.57,85.19,2409944.0
2021-04-26 10:05:00,85.2,85.23,85.0,85.14,1021675.0,85.2,85.23,85.0,85.14,1021675.0
2021-04-26 10:10:00,85.15,85.46,85.12,85.39,1391966.0,85.15,85.46,85.12,85.39,1391966.0
2021-04-26 10:15:00,85.4,85.87,85.32,85.81,2087139.0,85.4,85.87,85.32,85.81,2087139.0
2021-04-26 10:20:00,85.81,85.9,85.33,85.43,1409381.0,85.81,85.9,85.33,85.43,1409381.0
2021-04-26 10:25:00,85.43,85.5,85.17,85.21,1147834.0,85.43,85.5,85.17,85.21,1147834.0
2021-04-26 10:30:00,85.22,85.45,85.04,85.08,1103452.0,85.22,85.45,85.04,85.08,1103452.0
2021-04-26 10:35:00,85.08,85.41,85.07,85.36,832943.0,85.08,85.41,85.07,85.36,832943.0
2021-04-26 10:40:00,85.35,85.55,85.22,85.46,865859.0,85.35,85.55,85.22,85.46,865859.0
2021-04-26 10:45:00,85.46,85.49,85.16,85.31,599856.0,85.46,85.49,85.16,85.31,599856.0
2021-04-26 10:50:00,85.31,85.4,85.15,85.18,485434.0,85.31,85.4,85.15,85.18,485434.0
2021-04-26 10:55:00,85.19,85.5,85.18,85.42,508714.0,85.19,85.5,85.18,85.42,508714.0
2021-04-26 11:00:00,85.42,85.64,85.24,85.56,735093.0,85.42,85.64,85.24,85.56,735093.0
2021-04-26 11:05:00,85.55,85.56,85.43,85.51,472631.0,85.55,85.56,85.43,85.51,472631.0
2021-04-26 11:10:00,85.51,85.52,85.3,85.34,402773.0,85.51,85.52,85.3,85.34,402773.0
2021-04-26 11:15:00,85.33,85.46,85.25,85.33,460098.0,85.33,85.46,85.25,85.33,460098.0
2021-04-26 11:20:00,85.32,85.35,85.12,85.15,425021.0,85.32,85.35,85.12,85.15,425021.0
2021-04-26 11:25:00,85.14,85.2,84.94,85.0,613749.0,85.14,85.2,84.94,85.0,613749.0
2021-04-26 11:30:00,85.0,85.06,84.88,85.02,759080.0,85.0,85.06,84.88,85.02,759080.0
2021-04-26 11:35:00,85.02,85.2,85.01,85.17,624582.0,85.02,85.2,85.01,85.17,624582.0
2021-04-26 11:40:00,85.17,85.23,85.08,85.17,417372.0,85.17,85.23,85.08,85.17,417372.0
2021-04-26 11:45:00,85.17,85.23,84.93,84.99,461716.0,85.17,85.23,84.93,84.99,461716.0
2021-04-26 11:50:00,84.99,85.03,84.87,84.9,312500.0,84.99,85.03,84.87,84.9,312500.0
2021-04-26 11:55:00,84.9,84.99,84.85,84.94,323402.0,84.9,84.99,84.85,84.94,323402.0
2021-04-26 12:00:00,84.94,85.0,84.93,84.95,267108.0,84.94,85.0,84.93,84.95,267108.0
2021-04-26 12:05:00,84.95,84.98,84.74,84.82,514303.0,84.95,84.98,84.74,84.82,514303.0
2021-04-26 12:10:00,84.81,84.92,84.74,84.76,425136.0,84.81,84.92,84.74,84.76,425136.0
2021-04-26 12:15:00,84.75,84.94,84.73,84.9,464338.0,84.75,84.94,84.73,84.9,464338.0
2021-04-26 12:20:00,84.9,85.07,84.88,85.06,504293.0,84.9,85.07,84.88,85.06,504293.0
2021-04-26 12:25:00,85.06,85.11,84.96,85.09,492461.0,85.06,85.11,84.96,85.09,492461.0
2021-04-26 12:30:00,85.09,85.17,85.07,85.16,439800.0,85.09,85.17,85.07,85.16,439800.0
2021-04-26 12:35:00,85.16,85.23,85.12,85.19,379582.0,85.16,85.23,85.12,85.19,379582.0
2021-04-26 12:40:00,85.2,85.25,85.18,85.24,335383.0,85.2,85.25,85.18,85.24,335383.0
2021-04-26 12:45:00,85.24,85.3,85.21,85.25,226458.0,85.24,85.3,85.21,85.25,226458.0
2021-04-26 12:50:00,85.24,85.34,85.21,85.31,422384.0,85.24,85.34,85.21,85.31,422384.0
2021-04-26 12:55:00,85.3,85.45,85.26,85.41,599942.0,85.3,85.45,85.26,85.41,599942.0
2021-04-26 13:00:00,85.42,85.49,85.34,85.37,465986.0,85.42,85.49,85.34,85.37,465986.0
2021-04-26 13:05:00,85.37,85.43,85.29,85.37,354196.0,85.37,85.43,85.29,85.37,354196.0
2021-04-26 13:10:00,85.37,85.44,85.32,85.41,251341.0,85.37,85.44,85.32,85.41,251341.0
2021-04-26 13:15:00,85.4,85.41,85.21,85.21,312082.0,85.4,85.41,85.21,85.21,312082.0
2021-04-26 13:20:00,85.21,85.3,85.18,85.27,250545.0,85.21,85.3,85.18,85.27,250545.0
2021-04-26 13:25:00,85.28,85.32,85.12,85.15,286762.0,85.28,85.32,85.12,85.15,286762.0
2021-04-26 13:30:00,85.15,85.2,85.06,85.11,217294.0,85.15,85.2,85.06,85.11,217294.0
2021-04-26 13:35:00,85.11,85.15,84.96,84.99,422282.0,85.11,85.15,84.96,84.99,422282.0
2021-04-26 13:40:00,84.98,85.31,84.94,85.31,409448.0,84.98,85.31,84.94,85.31,409448.0
2021-04-26 13:45:00,85.31,85.43,85.27,85.4,383928.0,85.31,85.43,85.27,85.4,383928.0
2021-04-26 13:50:00,85.4,85.51,85.38,85.4,452606.0,85.4,85.51,85.38,85.4,452606.0
2021-04-26 13:55:00,85.4,85.45,85.33,85.4,282670.0,85.4,85.45,85.33,85.4,282670.0
2021-04-26 14:00:00,85.39,85.49,85.36,85.44,297859.0,85.39,85.49,85.36,85.44,297859.0
2021-04-26 14:05:00,85.44,85.45,85.37,85.38,184461.0,85.44,85.45,85.37,85.38,184461.0
2021-04-26 14:10:00,85.39,85.6,85.38,85.56,456562.0,85.39,85.6,85.38,85.56,456562.0
2021-04-26 14:15:00,85.55,85.56,85.42,85.48,406034.0,85.55,85.56,85.42,85.48,406034.0
2021-04-26 14:20:00,85.47,85.48,85.36,85.4,252579.0,85.47,85.48,85.36,85.4,252579.0
2021-04-26 14:25:00,85.4,85.49,85.36,85.44,218921.0,85.4,85.49,85.36,85.44,218921.0
2021-04-26 14:30:00,85.45,85.54,85.41,85.51,296462.0,85.45,85.54,85.41,85.51,296462.0
2021-04-26 14:35:00,85.52,85.52,85.29,85.33,324335.0,85.52,85.52,85.29,85.33,324335.0
2021-04-26 14:40:00,85.34,85.57,85.33,85.57,693317.0,85.34,85.57,85.33,85.57,693317.0
2021-04-26 14:45:00,85.56,85.66,85.51,85.54,672972.0,85.56,85.66,85.51,85.54,672972.0
2021-04-26 14:50:00,85.54,85.59,85.48,85.5,328772.0,85.54,85.59,85.48,85.5,328772.0
2021-04-26 14:55:00,85.5,85.52,85.37,85.41,321743.0,85.5,85.52,85.37,85.41,321743.0
2021-04-26 15:00:00,85.42,85.47,85.29,85.34,298021.0,85.42,85.47,85.29,85.34,298021.0
2021-04-26 15:05:00,85.34,85.47,85.33,85.37,352364.0,85.34,85.47,85.33,85.37,352364.0
2021-04-26 15:10:00,85.38,85.46,85.34,85.34,312734.0,85.38,85.46,85.34,85.34,312734.0
2021-04-26 15:15:00,85.34,85.5,85.33,85.49,316199.0,85.34,85.5,85.33,85.49,316199.0
2021-04-26 15:20:00,85.5,85.56,85.44,85.52,376142.0,85.5,85.56,85.44,85.52,376142.0
2021-04-26 15:25:00,85.52,85.55,85.21,85.23,587601.0,85.52,85.55,85.21,85.23,587601.0
2021-04-26 15:30:00,85.24,85.27,85.1,85.2,762685.0,85.24,85.27,85.1,85.2,762685.0
2021-04-26 15:35:00,85.21,85.29,85.17,85.23,422835.0,85.21,85.29,85.17,85.23,422835.0
2021-04-26 15:40:00,85.23,85.27,85.15,85.2,351474.0,85.23,85.27,85.15,85.2,351474.0
2021-04-26 15:45:00,85.19,85.27,85.11,85.16,530880.0,85.19,85.27,85.11,85.16,530880.0
2021-04-26 15:50:00,85.14,85.33,85.12,85.31,757981.0,85.14,85.33,85.12,85.31,757981.0
2021-04-26 15:55:00,85.3,85.51,85.17,85.46,1354986.0,85.3,85.51,85.17,85.46,1354986.0
2021-04-27 09:30:00,85.67,86.26,85.5,86.13,2039986.0,85.67,86.26,85.5,86.13,2039986.0
2021-04-27 09:35:00,86.12,87.15,86.12,86.96,2251059.0,86.12,87.15,86.12,86.96,2251059.0
2021-04-27 09:40:00,86.95,86.96,86.09,86.14,1727260.0,86.95,86.96,86.09,86.14,1727260.0
2021-04-27 09:45:00,86.15,86.23,85.78,85.89,1225567.0,86.15,86.23,85.78,85.89,1225567.0
2021-04-27 09:50:00,85.89,85.9,85.5,85.83,1196901.0,85.89,85.9,85.5,85.83,1196901.0
2021-04-27 09:55:00,85.82,86.13,85.61,85.64,1360699.0,85.82,86.13,85.61,85.64,1360699.0
2021-04-27 10:00:00,85.65,85.88,85.22,85.83,1336433.0,85.65,85.88,85.22,85.83,1336433.0
2021-04-27 10:05:00,85.82,85.87,85.41,85.42,648295.0,85.82,85.87,85.41,85.42,648295.0
2021-04-27 10:10:00,85.43,85.73,85.43,85.51,707804.0,85.43,85.73,85.43,85.51,707804.0
2021-04-27 10:15:00,85.51,85.52,85.15,85.33,874741.0,85.51,85.52,85.15,85.33,874741.0
2021-04-27 10:20:00,85.32,85.58,85.29,85.41,635524.0,85.32,85.58,85.29,85.41,635524.0
2021-04-27 10:25:00,85.39,85.66,85.26,85.65,589794.0,85.39,85.66,85.26,85.65,589794.0
2021-04-27 10:30:00,85.65,85.85,85.53,85.77,561763.0,85.65,85.85,85.53,85.77,561763.0
2021-04-27 10:35:00,85.77,85.79,85.32,85.35,524544.0,85.77,85.79,85.32,85.35,524544.0
2021-04-27 10:40:00,85.36,85.55,85.28,85.52,522594.0,85.36,85.55,85.28,85.52,522594.0
2021-04-27 10:45:00,85.53,85.8,85.51,85.77,520412.0,85.53,85.8,85.51,85.77,520412.0
2021-04-27 10:50:00,85.78,85.87,85.62,85.73,469442.0,85.78,85.87,85.62,85.73,469442.0
2021-04-27 10:55:00,85.72,85.88,85.64,85.75,435981.0,85.72,85.88,85.64,85.75,435981.0
2021-04-27 11:00:00,85.74,85.79,85.37,85.41,386833.0,85.74,85.79,85.37,85.41,386833.0
2021-04-27 11:05:00,85.39,85.59,85.31,85.54,425104.0,85.39,85.59,85.31,85.54,425104.0
2021-04-27 11:10:00,85.54,85.58,85.48,85.58,319872.0,85.54,85.58,85.48,85.58,319872.0
2021-04-27 11:15:00,85.59,85.59,85.42,85.5,258031.0,85.59,85.59,85.42,85.5,258031.0
2021-04-27 11:20:00,85.5,85.64,85.38,85.63,433108.0,85.5,85.64,85.38,85.63,433108.0
2021-04-27 11:25:00,85.64,85.79,85.55,85.67,399333.0,85.64,85.79,85.55,85.67,399333.0
2021-04-27 11:30:00,85.67,85.72,85.48,85.6,321830.0,85.67,85.72,85.48,85.6,321830.0
2021-04-27 11:35:00,85.6,85.69,85.55,85.69,282964.0,85.6,85.69,85.55,85.69,282964.0
2021-04-27 11:40:00,85.69,85.78,85.62,85.75,381120.0,85.69,85.78,85.62,85.75,381120.0
2021-04-27 11:45:00,85.75,85.82,85.68,85.79,373676.0,85.75,85.82,85.68,85.79,373676.0
2021-04-27 11:50:00,85.79,86.37,85.78,86.23,1111266.0,85.79,86.37,85.78,86.23,1111266.0
2021-04-27 11:55:00,86.22,86.33,86.06,86.06,769874.0,86.22,86.33,86.06,86.06,769874.0
2021-04-27 12:00:00,86.07,86.23,85.98,86.23,538742.0,86.07,86.23,85.98,86.23,538742.0
2021-04-27 12:05:00,86.22,86.47,86.2,86.37,818841.0,86.22,86.47,86.2,86.37,818841.0
2021-04-27 12:10:00,86.38,86.45,86.25,86.28,650940.0,86.38,86.45,86.25,86.28,650940.0
2021-04-27 12:15:00,86.28,86.46,86.07,86.31,605003.0,86.28,86.46,86.07,86.31,605003.0
2021-04-27 12:20:00,86.31,86.56,86.3,86.53,578726.0,86.31,86.56,86.3,86.53,578726.0
2021-04-27 12:25:00,86.53,86.65,86.53,86.56,538582.0,86.53,86.65,86.53,86.56,538582.0
2021-04-27 12:30:00,86.55,86.56,86.43,86.46,437534.0,86.55,86.56,86.43,86.46,437534.0
2021-04-27 12:35:00,86.45,86.53,86.32,86.41,391666.0,86.45,86.53,86.32,86.41,391666.0
2021-04-27 12:40:00,86.41,86.48,86.23,86.37,568433.0,86.41,86.48,86.23,86.37,568433.0
2021-04-27 12:45:00,86.39,86.69,86.28,86.51,1102832.0,86.39,86.69,86.28,86.51,1102832.0
2021-04-27 12:50:00,86.52,86.63,86.4,86.44,735852.0,86.52,86.63,86.4,86.44,735852.0
2021-04-27 12:55:00,86.44,86.5,86.3,86.32,397795.0,86.44,86.5,86.3,86.32,397795.0
2021-04-27 13:00:00,86.32,86.5,86.29,86.44,336037.0,86.32,86.5,86.29,86.44,336037.0
2021-04-27 13:05:00,86.44,86.49,86.33,86.39,329056.0,86.44,86.49,86.33,86.39,329056.0
2021-04-27 13:10:00,86.38,86.44,86.33,86.42,513990.0,86.38,86.44,86.33,86.42,513990.0
2021-04-27 13:15:00,86.42,86.49,86.36,86.45,411472.0,86.42,86.49,86.36,86.45,411472.0
2021-04-27 13:20:00,86.46,86.47,86.16,86.18,383931.0,86.46,86.47,86.16,86.18,383931.0
2021-04-27 13:25:00,86.17,86.18,86.06,86.13,452770.0,86.17,86.18,86.06,86.13,452770.0
2021-04-27 13:30:00,86.13,86.25,86.11,86.21,299650.0,86.13,86.25,86.11,86.21,299650.0
2021-04-27 13:35:00,86.22,86.39,86.21,86.23,297558.0,86.22,86.39,86.21,86.23,297558.0
2021-04-27 13:40:00,86.23,86.28,86.12,86.17,254515.0,86.23,86.28,86.12,86.17,254515.0
2021-04-27 13:45:00,86.17,86.17,86.01,86.08,348023.0,86.17,86.17,86.01,86.08,348023.0
2021-04-27 13:50:00,86.07,86.18,86.06,86.16,231730.0,86.07,86.18,86.06,86.16,231730.0
2021-04-27 13:55:00,86.16,86.29,86.09,86.29,359520.0,86.16,86.29,86.09,86.29,359520.0
2021-04-27 14:00:00,86.29,86.29,86.07,86.09,296670.0,86.29,86.29,86.07,86.09,296670.0
2021-04-27 14:05:00,86.09,86.19,86.03,86.04,295336.0,86.09,86.19,86.03,86.04,295336.0
2021-04-27 14:10:00,86.04,86.1,86.02,86.09,209914.0,86.04,86.1,86.02,86.09,209914.0
2021-04-27 14:15:00,86.09,86.13,86.06,86.09,206226.0,86.09,86.13,86.06,86.09,206226.0
2021-04-27 14:20:00,86.08,86.21,86.02,86.17,310828.0,86.08,86.21,86.02,86.17,310828.0
2021-04-27 14:25:00,86.17,86.19,86.03,86.16,271198.0,86.17,86.19,86.03,86.16,271198.0
2021-04-27 14:30:00,86.16,86.24,86.06,86.23,325132.0,86.16,86.24,86.06,86.23,325132.0
2021-04-27 14:35:00,86.24,86.26,86.16,86.22,280438.0,86.24,86.26,86.16,86.22,280438.0
2021-04-27 14:40:00,86.22,86.31,86.16,86.29,319297.0,86.22,86.31,86.16,86.29,319297.0
2021-04-27 14:45:00,86.29,86.32,86.2,86.2,236731.0,86.29,86.32,86.2,86.2,236731.0
2021-04-27 14:50:00,86.21,86.28,86.15,86.15,284488.0,86.21,86.28,86.15,86.15,284488.0
2021-04-27 14:55:00,86.16,86.17,86.06,86.09,338548.0,86.16,86.17,86.06,86.09,338548.0
2021-04-27 15:00:00,86.07,86.08,85.94,85.99,538030.0,86.07,86.08,85.94,85.99,538030.0
2021-04-27 15:05:00,85.98,85.98,85.7,85.76,630747.0,85.98,85.98,85.7,85.76,630747.0
2021-04-27 15:10:00,85.76,85.89,85.73,85.85,541761.0,85.76,85.89,85.73,85.85,541761.0
2021-04-27 15:15:00,85.86,85.86,85.71,85.79,435165.0,85.86,85.86,85.71,85.79,435165.0
2021-04-27 15:20:00,85.79,85.82,85.63,85.66,391181.0,85.79,85.82,85.63,85.66,391181.0
2021-04-27 15:25:00,85.67,85.72,85.6,85.66,527658.0,85.67,85.72,85.6,85.66,527658.0
2021-04-27 15:30:00,85.66,85.75,85.61,85.65,618129.0,85.66,85.75,85.61,85.65,618129.0
2021-04-27 15:35:00,85.66,85.74,85.59,85.72,573859.0,85.66,85.74,85.59,85.72,573859.0
2021-04-27 15:40:00,85.73,85.76,85.57,85.6,630526.0,85.73,85.76,85.57,85.6,630526.0
2021-04-27 15:45:00,85.61,85.64,85.3,85.34,1107780.0,85.61,85.64,85.3,85.34,1107780.0
2021-04-27 15:50:00,85.35,85.49,85.28,85.3,1380197.0,85.35,85.49,85.28,85.3,1380197.0
2021-04-27 15:55:00,85.3,85.38,85.13,85.28,1948545.0,85.3,85.38,85.13,85.28,1948545.0
2021-04-28 09:30:00,88.87,89.2,87.77,87.84,6510232.0,88.87,89.2,87.77,87.84,6510232.0
2021-04-28 09:35:00,87.84,88.3,86.78,86.81,4235015.0,87.84,88.3,86.78,86.81,4235015.0
2021-04-28 09:40:00,86.81,87.24,86.62,87.15,3981842.0,86.81,87.24,86.62,87.15,3981842.0
2021-04-28 09:45:00,87.17,87.41,86.69,86.9,3225564.0,87.17,87.41,86.69,86.9,3225564.0
2021-04-28 09:50:00,86.89,87.2,86.11,86.36,2980265.0,86.89,87.2,86.11,86.36,2980265.0
2021-04-28 09:55:00,86.36,86.64,86.09,86.47,2192909.0,86.36,86.64,86.09,86.47,2192909.0
2021-04-28 10:00:00,86.47,86.71,85.79,86.01,3290344.0,86.47,86.71,85.79,86.01,3290344.0
2021-04-28 10:05:00,85.99,86.19,85.82,86.08,1741157.0,85.99,86.19,85.82,86.08,1741157.0
2021-04-28 10:10:00,86.08,86.14,85.38,85.7,2427247.0,86.08,86.14,85.38,85.7,2427247.0
2021-04-28 10:15:00,85.7,85.92,85.5,85.77,1679358.0,85.7,85.92,85.5,85.77,1679358.0
2021-04-28 10:20:00,85.77,86.01,85.58,85.84,1593261.0,85.77,86.01,85.58,85.84,1593261.0
2021-04-28 10:25:00,85.84,85.91,85.33,85.34,1678582.0,85.84,85.91,85.33,85.34,1678582.0
2021-04-28 10:30:00,85.35,85.5,85.11,85.12,1937169.0,85.35,85.5,85.11,85.12,1937169.0
2021-04-28 10:35:00,85.13,85.14,84.61,84.63,2595151.0,85.13,85.14,84.61,84.63,2595151.0
2021-04-28 10:40:00,84.63,84.89,84.51,84.54,1913565.0,84.63,84.89,84.51,84.54,1913565.0
2021-04-28 10:45:00,84.55,84.7,84.32,84.57,2432381.0,84.55,84.7,84.32,84.57,2432381.0
2021-04-28 10:50:00,84.58,84.92,84.42,84.91,1809645.0,84.58,84.92,84.42,84.91,1809645.0
2021-04-28 10:55:00,84.91,84.96,84.62,84.8,1830387.0,84.91,84.96,84.62,84.8,1830387.0
2021-04-28 11:00:00,84.8,85.0,84.67,84.79,1929064.0,84.8,85.0,84.67,84.79,1929064.0
2021-04-28 11:05:00,84.78,84.87,84.51,84.62,1379210.0,84.78,84.87,84.51,84.62,1379210.0
2021-04-28 11:10:00,84.61,84.7,84.4,84.41,1194872.0,84.61,84.7,84.4,84.41,1194872.0
2021-04-28 11:15:00,84.41,84.41,83.92,84.18,2388167.0,84.41,84.41,83.92,84.18,2388167.0
2021-04-28 11:20:00,84.19,84.22,83.97,84.08,1109050.0,84.19,84.22,83.97,84.08,1109050.0
2021-04-28 11:25:00,84.08,84.29,84.02,84.2,1401343.0,84.08,84.29,84.02,84.2,1401343.0
2021-04-28 11:30:00,84.2,84.54,84.19,84.53,1205284.0,84.2,84.54,84.19,84.53,1205284.0
2021-04-28 11:35:00,84.54,84.84,84.49,84.58,2257112.0,84.54,84.84,84.49,84.58,2257112.0
2021-04-28 11:40:00,84.58,84.74,84.51,84.66,1007336.0,84.58,84.74,84.51,84.66,1007336.0
2021-04-28 11:45:00,84.67,84.73,84.45,84.67,1175352.0,84.67,84.73,84.45,84.67,1175352.0
2021-04-28 11:50:00,84.67,84.9,84.58,84.87,971744.0,84.67,84.9,84.58,84.87,971744.0
2021-04-28 11:55:00,84.87,85.05,84.8,84.91,1033345.0,84.87,85.05,84.8,84.91,1033345.0
2021-04-28 12:00:00,84.92,84.93,84.57,84.58,888480.0,84.92,84.93,84.57,84.58,888480.0
2021-04-28 12:05:00,84.58,84.74,84.47,84.68,677654.0,84.58,84.74,84.47,84.68,677654.0
2021-04-28 12:10:00,84.68,84.7,84.37,84.42,671329.0,84.68,84.7,84.37,84.42,671329.0
2021-04-28 12:15:00,84.43,84.57,84.38,84.45,542211.0,84.43,84.57,84.38,84.45,542211.0
2021-04-28 12:20:00,84.45,84.5,84.38,84.4,373150.0,84.45,84.5,84.38,84.4,373150.0
2021-04-28 12:25:00,84.4,84.63,84.33,84.58,580172.0,84.4,84.63,84.33,84.58,580172.0
2021-04-28 12:30:00,84.59,84.69,84.42,84.48,559538.0,84.59,84.69,84.42,84.48,559538.0
2021-04-28 12:35:00,84.48,84.56,84.38,84.42,414749.0,84.48,84.56,84.38,84.42,414749.0
2021-04-28 12:40:00,84.42,84.48,84.26,84.27,443989.0,84.42,84.48,84.26,84.27,443989.0
2021-04-28 12:45:00,84.26,84.48,84.25,84.47,523538.0,84.26,84.48,84.25,84.47,523538.0
2021-04-28 12:50:00,84.47,84.57,84.42,84.47,457828.0,84.47,84.57,84.42,84.47,457828.0
2021-04-28 12:55:00,84.47,84.47,84.38,84.46,281994.0,84.47,84.47,84.38,84.46,281994.0
2021-04-28 13:00:00,84.47,84.49,84.37,84.46,318895.0,84.47,84.49,84.37,84.46,318895.0
2021-04-28 13:05:00,84.47,84.53,84.35,84.47,539529.0,84.47,84.53,84.35,84.47,539529.0
2021-04-28 13:10:00,84.48,84.84,84.47,84.64,905818.0,84.48,84.84,84.47,84.64,905818.0
2021-04-28 13:15:00,84.66,84.83,84.65,84.78,573896.0,84.66,84.83,84.65,84.78,573896.0
2021-04-28 13:20:00,84.78,84.8,84.58,84.63,521807.0,84.78,84.8,84.58,84.63,521807.0
2021-04-28 13:25:00,84.62,84.63,84.42,84.51,514114.0,84.62,84.63,84.42,84.51,514114.0
2021-04-28 13:30:00,84.51,84.57,84.47,84.54,277316.0,84.51,84.57,84.47,84.54,277316.0
2021-04-28 13:35:00,84.53,84.54,84.34,84.4,782213.0,84.53,84.54,84.34,84.4,782213.0
2021-04-28 13:40:00,84.41,84.43,84.3,84.31,358839.0,84.41,84.43,84.3,84.31,358839.0
2021-04-28 13:45:00,84.31,84.46,84.29,84.38,445805.0,84.31,84.46,84.29,84.38,445805.0
2021-04-28 13:50:00,84.37,84.42,84.29,84.35,432898.0,84.37,84.42,84.29,84.35,432898.0
2021-04-28 13:55:00,84.35,84.41,84.27,84.3,340071.0,84.35,84.41,84.27,84.3,340071.0
2021-04-28 14:00:00,84.29,84.66,84.0,84.43,1427729.0,84.29,84.66,84.0,84.43,1427729.0
2021-04-28 14:05:00,84.44,84.6,84.33,84.37,462587.0,84.44,84.6,84.33,84.37,462587.0
2021-04-28 14:10:00,84.37,84.41,84.22,84.36,525847.0,84.37,84.41,84.22,84.36,525847.0
2021-04-28 14:15:00,84.35,84.52,84.31,84.49,678184.0,84.35,84.52,84.31,84.49,678184.0
2021-04-28 14:20:00,84.47,84.74,84.47,84.58,1000574.0,84.47,84.74,84.47,84.58,1000574.0
2021-04-28 14:25:00,84.57,84.62,84.48,84.56,460781.0,84.57,84.62,84.48,84.56,460781.0
2021-04-28 14:30:00,84.55,84.61,84.39,84.46,469806.0,84.55,84.61,84.39,84.46,469806.0
2021-04-28 14:35:00,84.47,84.98,84.46,84.85,1586000.0,84.47,84.98,84.46,84.85,1586000.0
2021-04-28 14:40:00,84.86,84.99,84.75,84.91,1147751.0,84.86,84.99,84.75,84.91,1147751.0
2021-04-28 14:45:00,84.91,84.95,84.75,84.78,736354.0,84.91,84.95,84.75,84.78,736354.0
2021-04-28 14:50:00,84.78,84.85,84.74,84.77,323615.0,84.78,84.85,84.74,84.77,323615.0
2021-04-28 14:55:00,84.77,84.79,84.61,84.62,499629.0,84.77,84.79,84.61,84.62,499629.0
2021-04-28 15:00:00,84.63,84.65,84.44,84.49,562554.0,84.63,84.65,84.44,84.49,562554.0
2021-04-28 15:05:00,84.49,84.56,84.41,84.55,421423.0,84.49,84.56,84.41,84.55,421423.0
2021-04-28 15:10:00,84.55,84.61,84.2,84.36,710313.0,84.55,84.61,84.2,84.36,710313.0
2021-04-28 15:15:00,84.37,84.37,84.22,84.31,416358.0,84.37,84.37,84.22,84.31,416358.0
2021-04-28 15:20:00,84.31,84.36,84.16,84.19,393816.0,84.31,84.36,84.16,84.19,393816.0
2021-04-28 15:25:00,84.19,84.34,84.18,84.34,479548.0,84.19,84.34,84.18,84.34,479548.0
2021-04-28 15:30:00,84.34,84.37,84.23,84.27,429385.0,84.34,84.37,84.23,84.27,429385.0
2021-04-28 15:35:00,84.27,84.4,84.26,84.3,575388.0,84.27,84.4,84.26,84.3,575388.0
2021-04-28 15:40:00,84.31,84.37,84.22,84.23,532121.0,84.31,84.37,84.22,84.23,532121.0
2021-04-28 15:45:00,84.24,84.25,84.05,84.09,728272.0,84.24,84.25,84.05,84.09,728272.0
2021-04-28 15:50:00,84.1,84.16,84.04,84.06,966054.0,84.1,84.16,84.04,84.06,966054.0
2021-04-28 15:55:00,84.06,84.17,83.92,84.02,1806031.0,84.06,84.17,83.92,84.02,1806031.0
2021-04-29 09:30:00,84.66,84.9,83.88,84.14,2493085.0,84.66,84.9,83.88,84.14,2493085.0
2021-04-29 09:35:00,84.14,84.4,83.99,84.13,1191260.0,84.14,84.4,83.99,84.13,1191260.0
2021-04-29 09:40:00,84.13,85.15,84.08,85.09,1666053.0,84.13,85.15,84.08,85.09,1666053.0
2021-04-29 09:45:00,85.09,85.1,84.53,84.71,1359342.0,85.09,85.1,84.53,84.71,1359342.0
2021-04-29 09:50:00,84.71,84.84,84.4,84.57,947494.0,84.71,84.84,84.4,84.57,947494.0
2021-04-29 09:55:00,84.58,84.69,84.21,84.42,892038.0,84.58,84.69,84.21,84.42,892038.0
2021-04-29 10:00:00,84.42,84.8,84.2,84.69,1116409.0,84.42,84.8,84.2,84.69,1116409.0
2021-04-29 10:05:00,84.7,84.85,84.52,84.82,702773.0,84.7,84.85,84.52,84.82,702773.0
2021-04-29 10:10:00,84.81,85.27,84.66,84.95,1526744.0,84.81,85.27,84.66,84.95,1526744.0
2021-04-29 10:15:00,84.96,84.97,84.47,84.49,1062956.0,84.96,84.97,84.47,84.49,1062956.0
2021-04-29 10:20:00,84.48,84.81,84.35,84.68,777894.0,84.48,84.81,84.35,84.68,777894.0
2021-04-29 10:25:00,84.67,84.74,84.37,84.51,580128.0,84.67,84.74,84.37,84.51,580128.0
2021-04-29 10:30:00,84.51,84.54,83.92,83.93,996376.0,84.51,84.54,83.92,83.93,996376.0
2021-04-29 10:35:00,83.92,83.92,83.56,83.66,1148960.0,83.92,83.92,83.56,83.66,1148960.0
2021-04-29 10:40:00,83.67,83.96,83.65,83.92,740021.0,83.67,83.96,83.65,83.92,740021.0
2021-04-29 10:45:00,83.91,84.0,83.7,83.72,499817.0,83.91,84.0,83.7,83.72,499817.0
2021-04-29 10:50:00,83.72,84.13,83.69,84.06,604412.0,83.72,84.13,83.69,84.06,604412.0
2021-04-29 10:55:00,84.05,84.14,84.0,84.07,390944.0,84.05,84.14,84.0,84.07,390944.0
2021-04-29 11:00:00,84.06,84.09,83.77,83.86,477153.0,84.06,84.09,83.77,83.86,477153.0
2021-04-29 11:05:00,83.86,83.86,83.66,83.7,473790.0,83.86,83.86,83.66,83.7,473790.0
2021-04-29 11:10:00,83.69,83.79,83.59,83.64,628274.0,83.69,83.79,83.59,83.64,628274.0
2021-04-29 11:15:00,83.63,83.63,83.4,83.56,703644.0,83.63,83.63,83.4,83.56,703644.0
2021-04-29 11:20:00,83.57,83.74,83.55,83.7,487043.0,83.57,83.74,83.55,83.7,487043.0
2021-04-29 11:25:00,83.7,83.86,83.64,83.81,511519.0,83.7,83.86,83.64,83.81,511519.0
2021-04-29 11:30:00,83.81,83.82,83.44,83.5,427478.0,83.81,83.82,83.44,83.5,427478.0
2021-04-29 11:35:00,83.5,83.63,83.45,83.56,263678.0,83.5,83.63,83.45,83.56,263678.0
2021-04-29 11:40:00,83.55,83.77,83.41,83.41,680322.0,83.55,83.77,83.41,83.41,680322.0
2021-04-29 11:45:00,83.41,83.51,83.35,83.5,266008.0,83.41,83.51,83.35,83.5,266008.0
2021-04-29 11:50:00,83.5,83.69,83.46,83.67,315436.0,83.5,83.69,83.46,83.67,315436.0
2021-04-29 11:55:00,83.67,83.69,83.16,83.17,709555.0,83.67,83.69,83.16,83.17,709555.0
2021-04-29 12:00:00,83.18,83.2,82.82,82.98,899573.0,83.18,83.2,82.82,82.98,899573.0
2021-04-29 12:05:00,83.0,83.01,82.63,82.7,654072.0,83.0,83.01,82.63,82.7,654072.0
2021-04-29 12:10:00,82.71,82.99,82.65,82.98,473641.0,82.71,82.99,82.65,82.98,473641.0
2021-04-29 12:15:00,82.98,82.98,82.73,82.94,341772.0,82.98,82.98,82.73,82.94,341772.0
2021-04-29 12:20:00,82.93,82.95,82.8,82.84,300080.0,82.93,82.95,82.8,82.84,300080.0
2021-04-29 12:25:00,82.84,83.01,82.72,82.95,410331.0,82.84,83.01,82.72,82.95,410331.0
2021-04-29 12:30:00,82.94,83.19,82.9,83.14,405379.0,82.94,83.19,82.9,83.14,405379.0
2021-04-29 12:35:00,83.13,83.26,83.12,83.18,238518.0,83.13,83.26,83.12,83.18,238518.0
2021-04-29 12:40:00,83.19,83.24,83.07,83.23,230317.0,83.19,83.24,83.07,83.23,230317.0
2021-04-29 12:45:00,83.22,83.36,83.14,83.33,322005.0,83.22,83.36,83.14,83.33,322005.0
2021-04-29 12:50:00,83.34,83.4,83.28,83.34,285785.0,83.34,83.4,83.28,83.34,285785.0
2021-04-29 12:55:00,83.34,83.44,83.26,83.35,349644.0,83.34,83.44,83.26,83.35,349644.0
2021-04-29 13:00:00,83.34,83.42,83.18,83.21,291049.0,83.34,83.42,83.18,83.21,291049.0
2021-04-29 13:05:00,83.22,83.39,83.22,83.27,321441.0,83.22,83.39,83.22,83.27,321441.0
2021-04-29 13:10:00,83.27,83.51,83.27,83.4,401744.0,83.27,83.51,83.27,83.4,401744.0
2021-04-29 13:15:00,83.39,83.5,83.33,83.42,261936.0,83.39,83.5,83.33,83.42,261936.0
2021-04-29 13:20:00,83.43,83.45,83.37,83.37,257335.0,83.43,83.45,83.37,83.37,257335.0
2021-04-29 13:25:00,83.36,83.53,83.27,83.51,347007.0,83.36,83.53,83.27,83.51,347007.0
2021-04-29 13:30:00,83.51,83.56,83.44,83.53,324657.0,83.51,83.56,83.44,83.53,324657.0
2021-04-29 13:35:00,83.54,83.64,83.4,83.4,284238.0,83.54,83.64,83.4,83.4,284238.0
2021-04-29 13:40:00,83.41,83.65,83.39,83.62,177579.0,83.41,83.65,83.39,83.62,177579.0
2021-04-29 13:45:00,83.62,83.73,83.57,83.63,290020.0,83.62,83.73,83.57,83.63,290020.0
2021-04-29 13:50:00,83.63,83.75,83.62,83.71,297284.0,83.63,83.75,83.62,83.71,297284.0
2021-04-29 13:55:00,83.72,83.77,83.64,83.66,323139.0,83.72,83.77,83.64,83.66,323139.0
2021-04-29 14:00:00,83.67,83.71,83.48,83.49,273154.0,83.67,83.71,83.48,83.49,273154.0
2021-04-29 14:05:00,83.49,83.55,83.47,83.53,184202.0,83.49,83.55,83.47,83.53,184202.0
2021-04-29 14:10:00,83.52,83.67,83.46,83.59,355815.0,83.52,83.67,83.46,83.59,355815.0
2021-04-29 14:15:00,83.59,83.98,83.58,83.98,589229.0,83.59,83.98,83.58,83.98,589229.0
2021-04-29 14:20:00,83.98,84.15,83.78,83.84,1288634.0,83.98,84.15,83.78,83.84,1288634.0
2021-04-29 14:25:00,83.84,83.86,83.73,83.75,401406.0,83.84,83.86,83.73,83.75,401406.0
2021-04-29 14:30:00,83.76,83.85,83.7,83.77,402029.0,83.76,83.85,83.7,83.77,402029.0
2021-04-29 14:35:00,83.78,83.87,83.75,83.77,217438.0,83.78,83.87,83.75,83.77,217438.0
2021-04-29 14:40:00,83.78,83.94,83.77,83.91,334839.0,83.78,83.94,83.77,83.91,334839.0
2021-04-29 14:45:00,83.91,83.97,83.81,83.81,390843.0,83.91,83.97,83.81,83.81,390843.0
2021-04-29 14:50:00,83.81,83.87,83.78,83.79,176499.0,83.81,83.87,83.78,83.79,176499.0
2021-04-29 14:55:00,83.78,83.91,83.76,83.9,244737.0,83.78,83.91,83.76,83.9,244737.0
2021-04-29 15:00:00,83.9,83.96,83.87,83.92,205690.0,83.9,83.96,83.87,83.92,205690.0
2021-04-29 15:05:00,83.92,84.0,83.88,83.88,308970.0,83.92,84.0,83.88,83.88,308970.0
2021-04-29 15:10:00,83.87,83.92,83.71,83.73,238420.0,83.87,83.92,83.71,83.73,238420.0
2021-04-29 15:15:00,83.74,83.78,83.51,83.53,410925.0,83.74,83.78,83.51,83.53,410925.0
2021-04-29 15:20:00,83.54,83.63,83.42,83.48,455496.0,83.54,83.63,83.42,83.48,455496.0
2021-04-29 15:25:00,83.47,83.6,83.47,83.52,340633.0,83.47,83.6,83.47,83.52,340633.0
2021-04-29 15:30:00,83.52,83.71,83.52,83.69,371653.0,83.52,83.71,83.52,83.69,371653.0
2021-04-29 15:35:00,83.68,83.76,83.65,83.68,359740.0,83.68,83.76,83.65,83.68,359740.0
2021-04-29 15:40:00,83.68,83.88,83.68,83.88,400255.0,83.68,83.88,83.68,83.88,400255.0
2021-04-29 15:45:00,83.88,83.89,83.63,83.68,412106.0,83.88,83.89,83.63,83.68,412106.0
2021-04-29 15:50:00,83.69,83.78,83.56,83.76,1012126.0,83.69,83.78,83.56,83.76,1012126.0
2021-04-29 15:55:00,83.76,83.96,83.73,83.93,1349449.0,83.76,83.96,83.73,83.93,1349449.0
2021-04-30 09:30:00,82.97,83.27,82.59,83.07,1619567.0,82.97,83.27,82.59,83.07,1619567.0
2021-04-30 09:35:00,83.04,83.43,82.99,83.26,850741.0,83.04,83.43,82.99,83.26,850741.0
2021-04-30 09:40:00,83.26,83.27,82.79,82.83,922138.0,83.26,83.27,82.79,82.83,922138.0
2021-04-30 09:45:00,82.85,83.2,82.69,83.17,789552.0,82.85,83.2,82.69,83.17,789552.0
2021-04-30 09:50:00,83.19,83.21,82.86,83.2,795578.0,83.19,83.21,82.86,83.2,795578.0
2021-04-30 09:55:00,83.2,83.42,83.06,83.36,601654.0,83.2,83.42,83.06,83.36,601654.0
2021-04-30 10:00:00,83.36,83.51,82.9,82.93,596775.0,83.36,83.51,82.9,82.93,596775.0
2021-04-30 10:05:00,82.93,82.95,82.62,82.77,1011333.0,82.93,82.95,82.62,82.77,1011333.0
2021-04-30 10:10:00,82.76,83.22,82.74,83.2,685519.0,82.76,83.22,82.74,83.2,685519.0
2021-04-30 10:15:00,83.2,83.49,83.19,83.37,805815.0,83.2,83.49,83.19,83.37,805815.0
2021-04-30 10:20:00,83.37,83.72,83.31,83.7,598502.0,83.37,83.72,83.31,83.7,598502.0
2021-04-30 10:25:00,83.7,83.79,83.58,83.77,627854.0,83.7,83.79,83.58,83.77,627854.0
2021-04-30 10:30:00,83.76,84.1,83.74,83.9,926361.0,83.76,84.1,83.74,83.9,926361.0
2021-04-30 10:35:00,83.88,83.98,83.42,83.44,791104.0,83.88,83.98,83.42,83.44,791104.0
2021-04-30 10:40:00,83.43,83.55,83.21,83.27,527466.0,83.43,83.55,83.21,83.27,527466.0
2021-04-30 10:45:00,83.27,83.35,83.19,83.21,442849.0,83.27,83.35,83.19,83.21,442849.0
2021-04-30 10:50:00,83.21,83.21,82.95,82.97,549063.0,83.21,83.21,82.95,82.97,549063.0
2021-04-30 10:55:00,83.0,83.0,82.8,82.83,519130.0,83.0,83.0,82.8,82.83,519130.0
2021-04-30 11:00:00,82.84,82.98,82.75,82.93,500088.0,82.84,82.98,82.75,82.93,500088.0
2021-04-30 11:05:00,82.92,83.01,82.85,82.94,413391.0,82.92,83.01,82.85,82.94,413391.0
2021-04-30 11:10:00,82.94,83.12,82.91,82.97,448786.0,82.94,83.12,82.91,82.97,448786.0
2021-04-30 11:15:00,82.97,82.97,82.8,82.97,341110.0,82.97,82.97,82.8,82.97,341110.0
2021-04-30 11:20:00,82.96,83.07,82.86,83.01,273528.0,82.96,83.07,82.86,83.01,273528.0
2021-04-30 11:25:00,83.01,83.04,82.85,82.89,266196.0,83.01,83.04,82.85,82.89,266196.0
2021-04-30 11:30:00,82.89,83.13,82.85,83.12,402323.0,82.89,83.13,82.85,83.12,402323.0
2021-04-30 11:35:00,83.11,83.19,82.95,82.96,361798.0,83.11,83.19,82.95,82.96,361798.0
2021-04-30 11:40:00,82.95,83.03,82.86,82.92,362037.0,82.95,83.03,82.86,82.92,362037.0
2021-04-30 11:45:00,82.92,83.05,82.88,83.0,298841.0,82.92,83.05,82.88,83.0,298841.0
2021-04-30 11:50:00,83.01,83.12,82.95,83.1,290458.0,83.01,83.12,82.95,83.1,290458.0
2021-04-30 11:55:00,83.1,83.12,82.97,83.08,234141.0,83.1,83.12,82.97,83.08,234141.0
2021-04-30 12:00:00,83.08,83.12,82.94,82.95,223090.0,83.08,83.12,82.94,82.95,223090.0
2021-04-30 12:05:00,82.94,83.08,82.92,82.97,213183.0,82.94,83.08,82.92,82.97,213183.0
2021-04-30 12:10:00,82.97,83.01,82.86,82.9,223203.0,82.97,83.01,82.86,82.9,223203.0
2021-04-30 12:15:00,82.9,83.0,82.83,82.95,246102.0,82.9,83.0,82.83,82.95,246102.0
2021-04-30 12:20:00,82.96,83.0,82.82,82.88,181616.0,82.96,83.0,82.82,82.88,181616.0
2021-04-30 12:25:00,82.88,82.89,82.77,82.82,258255.0,82.88,82.89,82.77,82.82,258255.0
2021-04-30 12:30:00,82.82,82.92,82.71,82.77,424176.0,82.82,82.92,82.71,82.77,424176.0
2021-04-30 12:35:00,82.77,82.78,82.65,82.69,376874.0,82.77,82.78,82.65,82.69,376874.0
2021-04-30 12:40:00,82.68,82.69,82.6,82.66,396934.0,82.68,82.69,82.6,82.66,396934.0
2021-04-30 12:45:00,82.67,82.74,82.62,82.68,381382.0,82.67,82.74,82.62,82.68,381382.0
2021-04-30 12:50:00,82.68,82.75,82.63,82.69,240224.0,82.68,82.75,82.63,82.69,240224.0
2021-04-30 12:55:00,82.69,82.72,82.52,82.7,451393.0,82.69,82.72,82.52,82.7,451393.0
2021-04-30 13:00:00,82.69,82.73,82.65,82.7,292945.0,82.69,82.73,82.65,82.7,292945.0
2021-04-30 13:05:00,82.71,82.74,82.62,82.69,367415.0,82.71,82.74,82.62,82.69,367415.0
2021-04-30 13:10:00,82.69,82.69,82.41,82.56,522266.0,82.69,82.69,82.41,82.56,522266.0
2021-04-30 13:15:00,82.56,82.6,82.44,82.45,233680.0,82.56,82.6,82.44,82.45,233680.0
2021-04-30 13:20:00,82.45,82.56,82.44,82.47,327138.0,82.45,82.56,82.44,82.47,327138.0
2021-04-30 13:25:00,82.47,82.47,82.3,82.36,531831.0,82.47,82.47,82.3,82.36,531831.0
2021-04-30 13:30:00,82.36,82.48,82.34,82.45,413342.0,82.36,82.48,82.34,82.45,413342.0
2021-04-30 13:35:00,82.45,82.46,82.32,82.34,361942.0,82.45,82.46,82.32,82.34,361942.0
2021-04-30 13:40:00,82.33,82.35,82.18,82.2,508191.0,82.33,82.35,82.18,82.2,508191.0
2021-04-30 13:45:00,82.2,82.21,82.01,82.06,558087.0,82.2,82.21,82.01,82.06,558087.0
2021-04-30 13:50:00,82.06,82.09,81.92,82.02,599522.0,82.06,82.09,81.92,82.02,599522.0
2021-04-30 13:55:00,82.03,82.03,81.78,81.87,546972.0,82.03,82.03,81.78,81.87,546972.0
2021-04-30 14:00:00,81.87,81.93,81.69,81.72,678649.0,81.87,81.93,81.69,81.72,678649.0
2021-04-30 14:05:00,81.73,81.88,81.69,81.86,525884.0,81.73,81.88,81.69,81.86,525884.0
2021-04-30 14:10:00,81.86,81.91,81.77,81.81,345860.0,81.86,81.91,81.77,81.81,345860.0
2021-04-30 14:15:00,81.81,81.81,81.6,81.76,474252.0,81.81,81.81,81.6,81.76,474252.0
2021-04-30 14:20:00,81.76,81.84,81.67,81.7,372555.0,81.76,81.84,81.67,81.7,372555.0
2021-04-30 14:25:00,81.71,81.95,81.66,81.94,405036.0,81.71,81.95,81.66,81.94,405036.0
2021-04-30 14:30:00,81.94,81.94,81.82,81.89,305962.0,81.94,81.94,81.82,81.89,305962.0
2021-04-30 14:35:00,81.89,81.9,81.7,81.76,248928.0,81.89,81.9,81.7,81.76,248928.0
2021-04-30 14:40:00,81.76,81.92,81.74,81.86,254450.0,81.76,81.92,81.74,81.86,254450.0
2021-04-30 14:45:00,81.86,81.91,81.78,81.82,391008.0,81.86,81.91,81.78,81.82,391008.0
2021-04-30 14:50:00,81.83,81.83,81.74,81.78,222547.0,81.83,81.83,81.74,81.78,222547.0
2021-04-30 14:55:00,81.78,81.84,81.71,81.72,212872.0,81.78,81.84,81.71,81.72,212872.0
2021-04-30 15:00:00,81.73,81.9,81.73,81.87,339767.0,81.73,81.9,81.73,81.87,339767.0
2021-04-30 15:05:00,81.87,81.92,81.66,81.67,434019.0,81.87,81.92,81.66,81.67,434019.0
2021-04-30 15:10:00,81.67,81.74,81.57,81.59,372565.0,81.67,81.74,81.57,81.59,372565.0
2021-04-30 15:15:00,81.58,81.63,81.5,81.56,437241.0,81.58,81.63,81.5,81.56,437241.0
2021-04-30 15:20:00,81.57,81.78,81.52,81.75,467746.0,81.57,81.78,81.52,81.75,467746.0
2021-04-30 15:25:00,81.75,81.88,81.75,81.83,415974.0,81.75,81.88,81.75,81.83,415974.0
2021-04-30 15:30:00,81.83,81.86,81.7,81.75,504273.0,81.83,81.86,81.7,81.75,504273.0
2021-04-30 15:35:00,81.75,81.75,81.63,81.7,457956.0,81.75,81.75,81.63,81.7,457956.0
2021-04-30 15:40:00,81.7,81.75,81.64,81.65,387808.0,81.7,81.75,81.64,81.65,387808.0
2021-04-30 15:45:00,81.64,81.68,81.52,81.65,698536.0,81.64,81.68,81.52,81.65,698536.0
2021-04-30 15:50:00,81.66,81.66,81.41,81.45,1188033.0,81.66,81.66,81.41,81.45,1188033.0
2021-04-30 15:55:00,81.44,81.62,81.43,81.61,1365678.0,81.44,81.62,81.43,81.61,1365678.0
2021-05-03 09:30:00,81.95,82.0,81.19,81.45,1784930.0,81.95,82.0,81.19,81.45,1784930.0
2021-05-03 09:35:00,81.44,81.51,80.69,80.76,1335245.0,81.44,81.51,80.69,80.76,1335245.0
2021-05-03 09:40:00,80.77,80.88,80.09,80.15,1588938.0,80.77,80.88,80.09,80.15,1588938.0
2021-05-03 09:45:00,80.16,80.3,79.82,80.22,1642623.0,80.16,80.3,79.82,80.22,1642623.0
2021-05-03 09:50:00,80.21,80.25,79.91,79.98,1135710.0,80.21,80.25,79.91,79.98,1135710.0
2021-05-03 09:55:00,79.96,80.0,79.73,79.98,1254435.0,79.96,80.0,79.73,79.98,1254435.0
2021-05-03 10:00:00,79.98,80.17,79.68,80.15,1309861.0,79.98,80.17,79.68,80.15,1309861.0
2021-05-03 10:05:00,80.15,80.4,80.05,80.1,1249747.0,80.15,80.4,80.05,80.1,1249747.0
2021-05-03 10:10:00,80.1,80.14,79.89,79.98,711106.0,80.1,80.14,79.89,79.98,711106.0
2021-05-03 10:15:00,79.99,80.15,79.92,80.15,814815.0,79.99,80.15,79.92,80.15,814815.0
2021-05-03 10:20:00,80.15,80.27,79.92,80.13,1146938.0,80.15,80.27,79.92,80.13,1146938.0
2021-05-03 10:25:00,80.13,80.28,80.06,80.15,746840.0,80.13,80.28,80.06,80.15,746840.0
2021-05-03 10:30:00,80.15,80.17,79.85,79.96,786094.0,80.15,80.17,79.85,79.96,786094.0
2021-05-03 10:35:00,79.97,80.08,79.63,79.67,890500.0,79.97,80.08,79.63,79.67,890500.0
2021-05-03 10:40:00,79.68,79.76,79.45,79.48,1391947.0,79.68,79.76,79.45,79.48,1391947.0
2021-05-03 10:45:00,79.47,79.59,79.41,79.5,890832.0,79.47,79.59,79.41,79.5,890832.0
2021-05-03 10:50:00,79.49,79.57,79.12,79.29,1057558.0,79.49,79.57,79.12,79.29,1057558.0
2021-05-03 10:55:00,79.28,79.61,79.26,79.46,793710.0,79.28,79.61,79.26,79.46,793710.0
2021-05-03 11:00:00,79.45,79.58,79.33,79.42,488031.0,79.45,79.58,79.33,79.42,488031.0
2021-05-03 11:05:00,79.42,79.73,79.37,79.4,955250.0,79.42,79.73,79.37,79.4,955250.0
2021-05-03 11:10:00,79.4,79.42,78.92,78.99,1276837.0,79.4,79.42,78.92,78.99,1276837.0
2021-05-03 11:15:00,79.0,79.12,78.96,79.11,578974.0,79.0,79.12,78.96,79.11,578974.0
2021-05-03 11:20:00,79.1,79.2,79.06,79.17,637042.0,79.1,79.2,79.06,79.17,637042.0
2021-05-03 11:25:00,79.16,79.17,78.87,78.9,739883.0,79.16,79.17,78.87,78.9,739883.0
2021-05-03 11:30:00,78.89,79.12,78.85,79.09,526628.0,78.89,79.12,78.85,79.09,526628.0
2021-05-03 11:35:00,79.09,79.15,79.04,79.12,436982.0,79.09,79.15,79.04,79.12,436982.0
2021-05-03 11:40:00,79.12,79.24,79.04,79.22,315341.0,79.12,79.24,79.04,79.22,315341.0
2021-05-03 11:45:00,79.22,79.34,79.07,79.09,444550.0,79.22,79.34,79.07,79.09,444550.0
2021-05-03 11:50:00,79.1,79.13,78.91,78.98,463237.0,79.1,79.13,78.91,78.98,463237.0
2021-05-03 11:55:00,78.97,79.26,78.96,79.23,397568.0,78.97,79.26,78.96,79.23,397568.0
2021-05-03 12:00:00,79.23,79.25,78.92,78.95,1037001.0,79.23,79.25,78.92,78.95,1037001.0
2021-05-03 12:05:00,78.95,79.04,78.75,78.81,860490.0,78.95,79.04,78.75,78.81,860490.0
2021-05-03 12:10:00,78.81,78.95,78.78,78.93,652063.0,78.81,78.95,78.78,78.93,652063.0
2021-05-03 12:15:00,78.92,79.04,78.81,78.98,495281.0,78.92,79.04,78.81,78.98,495281.0
2021-05-03 12:20:00,78.98,79.1,78.75,78.96,876831.0,78.98,79.1,78.75,78.96,876831.0
2021-05-03 12:25:00,78.95,78.96,78.75,78.86,633218.0,78.95,78.96,78.75,78.86,633218.0
2021-05-03 12:30:00,78.86,78.89,78.7,78.83,613476.0,78.86,78.89,78.7,78.83,613476.0
2021-05-03 12:35:00,78.83,78.89,78.76,78.86,346686.0,78.83,78.89,78.76,78.86,346686.0
2021-05-03 12:40:00,78.85,78.91,78.73,78.82,383388.0,78.85,78.91,78.73,78.82,383388.0
2021-05-03 12:45:00,78.83,78.94,78.7,78.71,478873.0,78.83,78.94,78.7,78.71,478873.0
2021-05-03 12:50:00,78.72,78.85,78.7,78.85,434794.0,78.72,78.85,78.7,78.85,434794.0
2021-05-03 12:55:00,78.84,78.86,78.76,78.78,271719.0,78.84,78.86,78.76,78.78,271719.0
2021-05-03 13:00:00,78.79,78.94,78.72,78.94,433050.0,78.79,78.94,78.72,78.94,433050.0
2021-05-03 13:05:00,78.93,79.0,78.83,78.87,480897.0,78.93,79.0,78.83,78.87,480897.0
2021-05-03 13:10:00,78.87,78.91,78.8,78.81,452342.0,78.87,78.91,78.8,78.81,452342.0
2021-05-03 13:15:00,78.81,78.95,78.81,78.9,318926.0,78.81,78.95,78.81,78.9,318926.0
2021-05-03 13:20:00,78.89,78.97,78.78,78.8,468138.0,78.89,78.97,78.78,78.8,468138.0
2021-05-03 13:25:00,78.8,78.81,78.66,78.67,724732.0,78.8,78.81,78.66,78.67,724732.0
2021-05-03 13:30:00,78.67,78.78,78.64,78.72,648958.0,78.67,78.78,78.64,78.72,648958.0
2021-05-03 13:35:00,78.72,78.77,78.59,78.74,477890.0,78.72,78.77,78.59,78.74,477890.0
2021-05-03 13:40:00,78.75,78.85,78.71,78.74,520475.0,78.75,78.85,78.71,78.74,520475.0
2021-05-03 13:45:00,78.74,78.96,78.72,78.9,553916.0,78.74,78.96,78.72,78.9,553916.0
2021-05-03 13:50:00,78.89,78.9,78.78,78.86,344450.0,78.89,78.9,78.78,78.86,344450.0
2021-05-03 13:55:00,78.86,78.93,78.8,78.93,438390.0,78.86,78.93,78.8,78.93,438390.0
2021-05-03 14:00:00,78.93,78.99,78.84,78.86,572445.0,78.93,78.99,78.84,78.86,572445.0
2021-05-03 14:05:00,78.86,78.92,78.8,78.83,459744.0,78.86,78.92,78.8,78.83,459744.0
2021-05-03 14:10:00,78.82,78.95,78.81,78.94,319479.0,78.82,78.95,78.81,78.94,319479.0
2021-05-03 14:15:00,78.94,79.08,78.82,78.94,726521.0,78.94,79.08,78.82,78.94,726521.0
2021-05-03 14:20:00,78.94,78.95,78.71,78.78,399637.0,78.94,78.95,78.71,78.78,399637.0
2021-05-03 14:25:00,78.78,79.01,78.75,79.01,572757.0,78.78,79.01,78.75,79.01,572757.0
2021-05-03 14:30:00,79.01,79.03,78.89,78.94,514431.0,79.01,79.03,78.89,78.94,514431.0
2021-05-03 14:35:00,78.93,78.96,78.82,78.85,374585.0,78.93,78.96,78.82,78.85,374585.0
2021-05-03 14:40:00,78.86,79.03,78.86,78.98,387006.0,78.86,79.03,78.86,78.98,387006.0
2021-05-03 14:45:00,78.97,79.12,78.95,79.06,524201.0,78.97,79.12,78.95,79.06,524201.0
2021-05-03 14:50:00,79.06,79.14,78.97,79.01,445560.0,79.06,79.14,78.97,79.01,445560.0
2021-05-03 14:55:00,79.0,79.0,78.81,78.9,479430.0,79.0,79.0,78.81,78.9,479430.0
2021-05-03 15:00:00,78.9,78.95,78.82,78.85,389840.0,78.9,78.95,78.82,78.85,389840.0
2021-05-03 15:05:00,78.84,79.01,78.74,78.92,468113.0,78.84,79.01,78.74,78.92,468113.0
2021-05-03 15:10:00,78.92,78.92,78.81,78.87,298447.0,78.92,78.92,78.81,78.87,298447.0
2021-05-03 15:15:00,78.87,79.0,78.81,78.89,318649.0,78.87,79.0,78.81,78.89,318649.0
2021-05-03 15:20:00,78.88,78.89,78.77,78.86,368587.0,78.88,78.89,78.77,78.86,368587.0
2021-05-03 15:25:00,78.86,78.86,78.78,78.81,393872.0,78.86,78.86,78.78,78.81,393872.0
2021-05-03 15:30:00,78.81,78.89,78.72,78.86,465684.0,78.81,78.89,78.72,78.86,465684.0
2021-05-03 15:35:00,78.86,78.87,78.76,78.81,489421.0,78.86,78.87,78.76,78.81,489421.0
2021-05-03 15:40:00,78.81,78.83,78.73,78.75,594603.0,78.81,78.83,78.73,78.75,594603.0
2021-05-03 15:45:00,78.75,78.79,78.62,78.64,809500.0,78.75,78.79,78.62,78.64,809500.0
2021-05-03 15:50:00,78.64,78.67,78.46,78.51,1781533.0,78.64,78.67,78.46,78.51,1781533.0
2021-05-03 15:55:00,78.51,78.62,78.46,78.55,2462174.0,78.51,78.62,78.46,78.55,2462174.0
2021-05-04 09:30:00,78.01,78.45,77.4,77.56,2604451.0,78.01,78.45,77.4,77.56,2604451.0
2021-05-04 09:35:00,77.56,78.54,77.49,78.26,1568149.0,77.56,78.54,77.49,78.26,1568149.0
2021-05-04 09:40:00,78.27,78.29,77.53,77.61,1286953.0,78.27,78.29,77.53,77.61,1286953.0
2021-05-04 09:45:00,77.6,78.2,77.51,78.2,1151615.0,77.6,78.2,77.51,78.2,1151615.0
2021-05-04 09:50:00,78.18,78.25,77.61,77.89,1199006.0,78.18,78.25,77.61,77.89,1199006.0
2021-05-04 09:55:00,77.88,77.98,77.51,77.78,1127246.0,77.88,77.98,77.51,77.78,1127246.0
2021-05-04 10:00:00,77.77,77.78,77.24,77.39,1182921.0,77.77,77.78,77.24,77.39,1182921.0
2021-05-04 10:05:00,77.38,77.61,77.31,77.44,693877.0,77.38,77.61,77.31,77.44,693877.0
2021-05-04 10:10:00,77.44,77.51,77.11,77.25,1090414.0,77.44,77.51,77.11,77.25,1090414.0
2021-05-04 10:15:00,77.24,77.52,77.04,77.5,667738.0,77.24,77.52,77.04,77.5,667738.0
2021-05-04 10:20:00,77.5,77.58,77.37,77.57,570222.0,77.5,77.58,77.37,77.57,570222.0
2021-05-04 10:25:00,77.57,77.61,77.5,77.58,626278.0,77.57,77.61,77.5,77.58,626278.0
2021-05-04 10:30:00,77.57,77.61,77.35,77.49,590110.0,77.57,77.61,77.35,77.49,590110.0
2021-05-04 10:35:00,77.49,77.84,77.45,77.84,658426.0,77.49,77.84,77.45,77.84,658426.0
2021-05-04 10:40:00,77.83,78.07,77.69,77.73,658874.0,77.83,78.07,77.69,77.73,658874.0
2021-05-04 10:45:00,77.72,77.79,77.35,77.43,781237.0,77.72,77.79,77.35,77.43,781237.0
2021-05-04 10:50:00,77.42,77.74,77.32,77.67,655471.0,77.42,77.74,77.32,77.67,655471.0
2021-05-04 10:55:00,77.67,77.84,77.45,77.53,788135.0,77.67,77.84,77.45,77.53,788135.0
2021-05-04 11:00:00,77.52,77.76,77.47,77.67,439841.0,77.52,77.76,77.47,77.67,439841.0
2021-05-04 11:05:00,77.68,77.7,77.46,77.57,524979.0,77.68,77.7,77.46,77.57,524979.0
2021-05-04 11:10:00,77.58,77.63,77.25,77.35,577966.0,77.58,77.63,77.25,77.35,577966.0
2021-05-04 11:15:00,77.35,77.53,77.22,77.32,760883.0,77.35,77.53,77.22,77.32,760883.0
2021-05-04 11:20:00,77.31,77.6,77.23,77.36,572424.0,77.31,77.6,77.23,77.36,572424.0
2021-05-04 11:25:00,77.36,77.8,77.27,77.78,635442.0,77.36,77.8,77.27,77.78,635442.0
2021-05-04 11:30:00,77.77,77.93,77.6,77.61,729485.0,77.77,77.93,77.6,77.61,729485.0
2021-05-04 11:35:00,77.6,77.78,77.58,77.59,389352.0,77.6,77.78,77.58,77.59,389352.0
2021-05-04 11:40:00,77.59,77.6,77.35,77.39,528724.0,77.59,77.6,77.35,77.39,528724.0
2021-05-04 11:45:00,77.39,77.47,77.3,77.39,391809.0,77.39,77.47,77.3,77.39,391809.0
2021-05-04 11:50:00,77.41,77.49,77.34,77.43,348430.0,77.41,77.49,77.34,77.43,348430.0
2021-05-04 11:55:00,77.42,77.6,77.3,77.54,512238.0,77.42,77.6,77.3,77.54,512238.0
2021-05-04 12:00:00,77.51,77.69,77.48,77.61,339324.0,77.51,77.69,77.48,77.61,339324.0
2021-05-04 12:05:00,77.61,77.85,77.59,77.8,440585.0,77.61,77.85,77.59,77.8,440585.0
2021-05-04 12:10:00,77.79,77.9,77.72,77.75,700052.0,77.79,77.9,77.72,77.75,700052.0
2021-05-04 12:15:00,77.75,77.75,77.46,77.55,436982.0,77.75,77.75,77.46,77.55,436982.0
2021-05-04 12:20:00,77.55,77.6,77.35,77.37,519781.0,77.55,77.6,77.35,77.37,519781.0
2021-05-04 12:25:00,77.37,77.52,77.3,77.52,551295.0,77.37,77.52,77.3,77.52,551295.0
2021-05-04 12:30:00,77.52,77.52,77.31,77.4,306907.0,77.52,77.52,77.31,77.4,306907.0
2021-05-04 12:35:00,77.39,77.55,77.33,77.47,514152.0,77.39,77.55,77.33,77.47,514152.0
2021-05-04 12:40:00,77.47,77.47,77.22,77.33,458047.0,77.47,77.47,77.22,77.33,458047.0
2021-05-04 12:45:00,77.34,77.48,77.28,77.44,313458.0,77.34,77.48,77.28,77.44,313458.0
2021-05-04 12:50:00,77.44,77.62,77.4,77.45,618149.0,77.44,77.62,77.4,77.45,618149.0
2021-05-04 12:55:00,77.45,77.55,77.38,77.46,341242.0,77.45,77.55,77.38,77.46,341242.0
2021-05-04 13:00:00,77.44,77.58,77.43,77.55,412956.0,77.44,77.58,77.43,77.55,412956.0
2021-05-04 13:05:00,77.54,77.65,77.43,77.61,372882.0,77.54,77.65,77.43,77.61,372882.0
2021-05-04 13:10:00,77.6,77.66,77.53,77.6,425701.0,77.6,77.66,77.53,77.6,425701.0
2021-05-04 13:15:00,77.6,77.69,77.48,77.53,423653.0,77.6,77.69,77.48,77.53,423653.0
2021-05-04 13:20:00,77.54,77.79,77.49,77.72,437918.0,77.54,77.79,77.49,77.72,437918.0
2021-05-04 13:25:00,77.72,77.92,77.69,77.74,715206.0,77.72,77.92,77.69,77.74,715206.0
2021-05-04 13:30:00,77.73,77.76,77.58,77.69,558583.0,77.73,77.76,77.58,77.69,558583.0
2021-05-04 13:35:00,77.7,77.75,77.57,77.64,311771.0,77.7,77.75,77.57,77.64,311771.0
2021-05-04 13:40:00,77.65,77.65,77.43,77.48,444008.0,77.65,77.65,77.43,77.48,444008.0
2021-05-04 13:45:00,77.47,77.73,77.31,77.59,859809.0,77.47,77.73,77.31,77.59,859809.0
2021-05-04 13:50:00,77.59,77.61,77.42,77.44,224679.0,77.59,77.61,77.42,77.44,224679.0
2021-05-04 13:55:00,77.43,77.53,77.4,77.44,229613.0,77.43,77.53,77.4,77.44,229613.0
2021-05-04 14:00:00,77.43,77.44,77.29,77.43,353812.0,77.43,77.44,77.29,77.43,353812.0
2021-05-04 14:05:00,77.43,77.5,77.36,77.45,203113.0,77.43,77.5,77.36,77.45,203113.0
2021-05-04 14:10:00,77.45,77.86,77.45,77.84,439354.0,77.45,77.86,77.45,77.84,439354.0
2021-05-04 14:15:00,77.84,77.87,77.74,77.85,429980.0,77.84,77.87,77.74,77.85,429980.0
2021-05-04 14:20:00,77.86,77.9,77.65,77.65,605729.0,77.86,77.9,77.65,77.65,605729.0
2021-05-04 14:25:00,77.65,77.66,77.49,77.58,302742.0,77.65,77.66,77.49,77.58,302742.0
2021-05-04 14:30:00,77.57,77.64,77.53,77.63,229244.0,77.57,77.64,77.53,77.63,229244.0
2021-05-04 14:35:00,77.64,77.72,77.6,77.63,227383.0,77.64,77.72,77.6,77.63,227383.0
2021-05-04 14:40:00,77.64,77.88,77.6,77.8,332402.0,77.64,77.88,77.6,77.8,332402.0
2021-05-04 14:45:00,77.8,78.06,77.79,78.02,670085.0,77.8,78.06,77.79,78.02,670085.0
2021-05-04 14:50:00,78.02,78.1,77.86,77.92,507774.0,78.02,78.1,77.86,77.92,507774.0
2021-05-04 14:55:00,77.91,77.96,77.73,77.73,362028.0,77.91,77.96,77.73,77.73,362028.0
2021-05-04 15:00:00,77.73,77.81,77.61,77.77,406208.0,77.73,77.81,77.61,77.77,406208.0
2021-05-04 15:05:00,77.77,77.78,77.64,77.75,389206.0,77.77,77.78,77.64,77.75,389206.0
2021-05-04 15:10:00,77.75,77.9,77.75,77.85,666455.0,77.75,77.9,77.75,77.85,666455.0
2021-05-04 15:15:00,77.85,78.15,77.85,78.09,793120.0,77.85,78.15,77.85,78.09,793120.0
2021-05-04 15:20:00,78.08,78.11,77.95,78.0,576174.0,78.08,78.11,77.95,78.0,576174.0
2021-05-04 15:25:00,78.0,78.1,77.78,78.09,582123.0,78.0,78.1,77.78,78.09,582123.0
2021-05-04 15:30:00,78.08,78.14,77.94,78.14,457970.0,78.08,78.14,77.94,78.14,457970.0
2021-05-04 15:35:00,78.14,78.35,78.13,78.32,884686.0,78.14,78.35,78.13,78.32,884686.0
2021-05-04 15:40:00,78.33,78.35,78.15,78.17,625597.0,78.33,78.35,78.15,78.17,625597.0
2021-05-04 15:45:00,78.17,78.23,78.07,78.15,526660.0,78.17,78.23,78.07,78.15,526660.0
2021-05-04 15:50:00,78.15,78.47,78.14,78.35,945132.0,78.15,78.47,78.14,78.35,945132.0
2021-05-04 15:55:00,78.35,78.67,78.29,78.63,1414361.0,78.35,78.67,78.29,78.63,1414361.0
2021-05-05 09:30:00,79.05,79.3,78.7,78.7,1875494.0,79.05,79.3,78.7,78.7,1875494.0
2021-05-05 09:35:00,78.7,78.78,78.27,78.5,1389009.0,78.7,78.78,78.27,78.5,1389009.0
2021-05-05 09:40:00,78.5,79.14,78.5,79.01,1087329.0,78.5,79.14,78.5,79.01,1087329.0
2021-05-05 09:45:00,79.02,79.17,78.65,78.68,949239.0,79.02,79.17,78.65,78.68,949239.0
2021-05-05 09:50:00,78.68,79.04,78.61,78.9,648496.0,78.68,79.04,78.61,78.9,648496.0
2021-05-05 09:55:00,78.89,78.96,78.49,78.54,579870.0,78.89,78.96,78.49,78.54,579870.0
2021-05-05 10:00:00,78.55,78.61,78.13,78.26,857177.0,78.55,78.61,78.13,78.26,857177.0
2021-05-05 10:05:00,78.26,78.49,78.2,78.35,720161.0,78.26,78.49,78.2,78.35,720161.0
2021-05-05 10:10:00,78.34,78.53,78.21,78.47,508316.0,78.34,78.53,78.21,78.47,508316.0
2021-05-05 10:15:00,78.48,78.61,78.26,78.49,597128.0,78.48,78.61,78.26,78.49,597128.0
2021-05-05 10:20:00,78.51,78.59,78.24,78.33,651868.0,78.51,78.59,78.24,78.33,651868.0
2021-05-05 10:25:00,78.34,78.65,78.31,78.63,596084.0,78.34,78.65,78.31,78.63,596084.0
2021-05-05 10:30:00,78.61,78.74,78.52,78.59,632504.0,78.61,78.74,78.52,78.59,632504.0
2021-05-05 10:35:00,78.6,78.7,78.55,78.7,330544.0,78.6,78.7,78.55,78.7,330544.0
2021-05-05 10:40:00,78.7,79.03,78.67,79.02,693899.0,78.7,79.03,78.67,79.02,693899.0
2021-05-05 10:45:00,79.03,79.09,78.83,78.95,487862.0,79.03,79.09,78.83,78.95,487862.0
2021-05-05 10:50:00,78.95,79.02,78.85,78.92,404030.0,78.95,79.02,78.85,78.92,404030.0
2021-05-05 10:55:00,78.92,79.19,78.92,78.98,683318.0,78.92,79.19,78.92,78.98,683318.0
2021-05-05 11:00:00,78.98,79.12,78.74,79.0,514411.0,78.98,79.12,78.74,79.0,514411.0
2021-05-05 11:05:00,79.0,79.06,78.83,78.92,319241.0,79.0,79.06,78.83,78.92,319241.0
2021-05-05 11:10:00,78.92,78.99,78.79,78.8,246712.0,78.92,78.99,78.79,78.8,246712.0
2021-05-05 11:15:00,78.79,78.95,78.73,78.8,310440.0,78.79,78.95,78.73,78.8,310440.0
2021-05-05 11:20:00,78.8,78.91,78.68,78.72,351334.0,78.8,78.91,78.68,78.72,351334.0
2021-05-05 11:25:00,78.73,78.76,78.58,78.72,379258.0,78.73,78.76,78.58,78.72,379258.0
2021-05-05 11:30:00,78.71,78.92,78.64,78.91,310918.0,78.71,78.92,78.64,78.91,310918.0
2021-05-05 11:35:00,78.91,79.0,78.87,78.9,301625.0,78.91,79.0,78.87,78.9,301625.0
2021-05-05 11:40:00,78.89,79.04,78.8,79.01,356411.0,78.89,79.04,78.8,79.01,356411.0
2021-05-05 11:45:00,79.02,79.05,78.77,78.79,323780.0,79.02,79.05,78.77,78.79,323780.0
2021-05-05 11:50:00,78.8,78.93,78.74,78.89,297966.0,78.8,78.93,78.74,78.89,297966.0
2021-05-05 11:55:00,78.89,78.9,78.77,78.81,164137.0,78.89,78.9,78.77,78.81,164137.0
2021-05-05 12:00:00,78.81,78.9,78.77,78.87,174864.0,78.81,78.9,78.77,78.87,174864.0
2021-05-05 12:05:00,78.87,78.9,78.8,78.84,182719.0,78.87,78.9,78.8,78.84,182719.0
2021-05-05 12:10:00,78.84,78.84,78.65,78.65,240022.0,78.84,78.84,78.65,78.65,240022.0
2021-05-05 12:15:00,78.65,78.67,78.54,78.64,324659.0,78.65,78.67,78.54,78.64,324659.0
2021-05-05 12:20:00,78.64,78.69,78.5,78.52,211505.0,78.64,78.69,78.5,78.52,211505.0
2021-05-05 12:25:00,78.51,78.59,78.42,78.48,252875.0,78.51,78.59,78.42,78.48,252875.0
2021-05-05 12:30:00,78.48,78.54,78.38,78.41,325207.0,78.48,78.54,78.38,78.41,325207.0
2021-05-05 12:35:00,78.41,78.43,78.29,78.31,380985.0,78.41,78.43,78.29,78.31,380985.0
2021-05-05 12:40:00,78.31,78.34,78.17,78.27,388290.0,78.31,78.34,78.17,78.27,388290.0
2021-05-05 12:45:00,78.27,78.38,78.25,78.37,227794.0,78.27,78.38,78.25,78.37,227794.0
2021-05-05 12:50:00,78.37,78.44,78.3,78.41,267035.0,78.37,78.44,78.3,78.41,267035.0
2021-05-05 12:55:00,78.41,78.47,78.2,78.24,295841.0,78.41,78.47,78.2,78.24,295841.0
2021-05-05 13:00:00,78.24,78.29,77.95,78.05,469354.0,78.24,78.29,77.95,78.05,469354.0
2021-05-05 13:05:00,78.04,78.24,78.04,78.21,290293.0,78.04,78.24,78.04,78.21,290293.0
2021-05-05 13:10:00,78.21,78.25,78.15,78.2,190080.0,78.21,78.25,78.15,78.2,190080.0
2021-05-05 13:15:00,78.2,78.28,78.18,78.18,209160.0,78.2,78.28,78.18,78.18,209160.0
2021-05-05 13:20:00,78.19,78.25,78.18,78.22,183986.0,78.19,78.25,78.18,78.22,183986.0
2021-05-05 13:25:00,78.22,78.35,78.17,78.34,190846.0,78.22,78.35,78.17,78.34,190846.0
2021-05-05 13:30:00,78.35,78.38,78.29,78.3,235350.0,78.35,78.38,78.29,78.3,235350.0
2021-05-05 13:35:00,78.3,78.43,78.28,78.41,196216.0,78.3,78.43,78.28,78.41,196216.0
2021-05-05 13:40:00,78.41,78.45,78.38,78.4,149510.0,78.41,78.45,78.38,78.4,149510.0
2021-05-05 13:45:00,78.4,78.43,78.28,78.31,234895.0,78.4,78.43,78.28,78.31,234895.0
2021-05-05 13:50:00,78.31,78.39,78.29,78.31,150955.0,78.31,78.39,78.29,78.31,150955.0
2021-05-05 13:55:00,78.31,78.32,78.13,78.2,221870.0,78.31,78.32,78.13,78.2,221870.0
2021-05-05 14:00:00,78.2,78.26,78.08,78.11,272164.0,78.2,78.26,78.08,78.11,272164.0
2021-05-05 14:05:00,78.09,78.16,77.91,77.94,332024.0,78.09,78.16,77.91,77.94,332024.0
2021-05-05 14:10:00,77.94,78.07,77.91,77.97,338499.0,77.94,78.07,77.91,77.97,338499.0
2021-05-05 14:15:00,77.96,78.01,77.84,77.94,307917.0,77.96,78.01,77.84,77.94,307917.0
2021-05-05 14:20:00,77.95,78.01,77.9,77.92,202081.0,77.95,78.01,77.9,77.92,202081.0
2021-05-05 14:25:00,77.92,78.03,77.86,78.0,244264.0,77.92,78.03,77.86,78.0,244264.0
2021-05-05 14:30:00,78.0,78.0,77.85,77.91,285754.0,78.0,78.0,77.85,77.91,285754.0
2021-05-05 14:35:00,77.91,77.95,77.82,77.92,336264.0,77.91,77.95,77.82,77.92,336264.0
2021-05-05 14:40:00,77.92,78.01,77.87,77.88,265575.0,77.92,78.01,77.87,77.88,265575.0
2021-05-05 14:45:00,77.88,78.01,77.88,77.98,185189.0,77.88,78.01,77.88,77.98,185189.0
2021-05-05 14:50:00,77.98,78.0,77.78,77.8,260770.0,77.98,78.0,77.78,77.8,260770.0
2021-05-05 14:55:00,77.81,77.89,77.67,77.7,326367.0,77.81,77.89,77.67,77.7,326367.0
2021-05-05 15:00:00,77.7,77.74,77.47,77.58,525160.0,77.7,77.74,77.47,77.58,525160.0
2021-05-05 15:05:00,77.57,77.67,77.47,77.51,357344.0,77.57,77.67,77.47,77.51,357344.0
2021-05-05 15:10:00,77.52,77.64,77.44,77.61,421845.0,77.52,77.64,77.44,77.61,421845.0
2021-05-05 15:15:00,77.61,77.66,77.51,77.64,336306.0,77.61,77.66,77.51,77.64,336306.0
2021-05-05 15:20:00,77.63,77.72,77.43,77.49,405132.0,77.63,77.72,77.43,77.49,405132.0
2021-05-05 15:25:00,77.48,77.64,77.36,77.59,443510.0,77.48,77.64,77.36,77.59,443510.0
2021-05-05 15:30:00,77.59,77.8,77.52,77.77,526589.0,77.59,77.8,77.52,77.77,526589.0
2021-05-05 15:35:00,77.78,77.84,77.72,77.82,330960.0,77.78,77.84,77.72,77.82,330960.0
2021-05-05 15:40:00,77.81,77.89,77.78,77.86,391515.0,77.81,77.89,77.78,77.86,391515.0
2021-05-05 15:45:00,77.86,77.89,77.74,77.78,562035.0,77.86,77.89,77.74,77.78,562035.0
2021-05-05 15:50:00,77.77,77.96,77.73,77.93,734165.0,77.77,77.96,77.73,77.93,734165.0
2021-05-05 15:55:00,77.92,77.97,77.79,77.84,971454.0,77.92,77.97,77.79,77.84,971454.0
2021-05-06 09:30:00,77.71,77.75,77.16,77.18,1253497.0,77.71,77.75,77.16,77.18,1253497.0
2021-05-06 09:35:00,77.17,78.04,77.11,77.94,1112255.0,77.17,78.04,77.11,77.94,1112255.0
2021-05-06 09:40:00,77.95,77.98,77.33,77.44,732998.0,77.95,77.98,77.33,77.44,732998.0
2021-05-06 09:45:00,77.44,77.63,77.2,77.5,768022.0,77.44,77.63,77.2,77.5,768022.0
2021-05-06 09:50:00,77.5,77.95,77.34,77.36,690248.0,77.5,77.95,77.34,77.36,690248.0
2021-05-06 09:55:00,77.36,77.4,76.97,77.0,878793.0,77.36,77.4,76.97,77.0,878793.0
2021-05-06 10:00:00,77.0,77.12,76.81,77.01,792975.0,77.0,77.12,76.81,77.01,792975.0
2021-05-06 10:05:00,77.01,77.04,76.78,76.79,543355.0,77.01,77.04,76.78,76.79,543355.0
2021-05-06 10:10:00,76.79,77.16,76.78,76.85,663299.0,76.79,77.16,76.78,76.85,663299.0
2021-05-06 10:15:00,76.85,76.86,76.47,76.62,947336.0,76.85,76.86,76.47,76.62,947336.0
2021-05-06 10:20:00,76.63,76.85,76.56,76.83,532544.0,76.63,76.85,76.56,76.83,532544.0
2021-05-06 10:25:00,76.82,76.83,76.63,76.69,335395.0,76.82,76.83,76.63,76.69,335395.0
2021-05-06 10:30:00,76.68,76.96,76.64,76.92,432944.0,76.68,76.96,76.64,76.92,432944.0
2021-05-06 10:35:00,76.91,77.15,76.84,77.11,439039.0,76.91,77.15,76.84,77.11,439039.0
2021-05-06 10:40:00,77.1,77.3,77.1,77.22,419850.0,77.1,77.3,77.1,77.22,419850.0
2021-05-06 10:45:00,77.22,77.39,77.08,77.09,451175.0,77.22,77.39,77.08,77.09,451175.0
2021-05-06 10:50:00,77.1,77.46,77.1,77.45,371729.0,77.1,77.46,77.1,77.45,371729.0
2021-05-06 10:55:00,77.45,77.8,77.33,77.8,785108.0,77.45,77.8,77.33,77.8,785108.0
2021-05-06 11:00:00,77.8,77.83,77.41,77.54,644593.0,77.8,77.83,77.41,77.54,644593.0
2021-05-06 11:05:00,77.53,77.6,77.09,77.19,479807.0,77.53,77.6,77.09,77.19,479807.0
2021-05-06 11:10:00,77.18,77.3,77.03,77.05,486751.0,77.18,77.3,77.03,77.05,486751.0
2021-05-06 11:15:00,77.05,77.34,77.03,77.2,497320.0,77.05,77.34,77.03,77.2,497320.0
2021-05-06 11:20:00,77.2,77.63,77.15,77.61,403615.0,77.2,77.63,77.15,77.61,403615.0
2021-05-06 11:25:00,77.61,77.63,77.44,77.58,311857.0,77.61,77.63,77.44,77.58,311857.0
2021-05-06 11:30:00,77.58,77.82,77.48,77.79,455358.0,77.58,77.82,77.48,77.79,455358.0
2021-05-06 11:35:00,77.79,77.88,77.67,77.7,327732.0,77.79,77.88,77.67,77.7,327732.0
2021-05-06 11:40:00,77.71,77.88,77.69,77.81,392892.0,77.71,77.88,77.69,77.81,392892.0
2021-05-06 11:45:00,77.82,77.86,77.67,77.77,299907.0,77.82,77.86,77.67,77.77,299907.0
2021-05-06 11:50:00,77.77,78.04,77.77,77.85,505368.0,77.77,78.04,77.77,77.85,505368.0
2021-05-06 11:55:00,77.85,77.92,77.67,77.71,341325.0,77.85,77.92,77.67,77.71,341325.0
2021-05-06 12:00:00,77.7,77.75,77.59,77.65,350462.0,77.7,77.75,77.59,77.65,350462.0
2021-05-06 12:05:00,77.65,77.69,77.55,77.59,210285.0,77.65,77.69,77.55,77.59,210285.0
2021-05-06 12:10:00,77.59,77.71,77.47,77.48,279017.0,77.59,77.71,77.47,77.48,279017.0
2021-05-06 12:15:00,77.47,77.83,77.46,77.74,273539.0,77.47,77.83,77.46,77.74,273539.0
2021-05-06 12:20:00,77.74,77.9,77.73,77.81,224148.0,77.74,77.9,77.73,77.81,224148.0
2021-05-06 12:25:00,77.81,77.97,77.8,77.85,286205.0,77.81,77.97,77.8,77.85,286205.0
2021-05-06 12:30:00,77.85,78.06,77.82,77.94,394806.0,77.85,78.06,77.82,77.94,394806.0
2021-05-06 12:35:00,77.94,77.96,77.74,77.8,322622.0,77.94,77.96,77.74,77.8,322622.0
2021-05-06 12:40:00,77.8,77.88,77.77,77.83,218799.0,77.8,77.88,77.77,77.83,218799.0
2021-05-06 12:45:00,77.83,77.85,77.62,77.72,277858.0,77.83,77.85,77.62,77.72,277858.0
2021-05-06 12:50:00,77.72,77.91,77.72,77.83,312958.0,77.72,77.91,77.72,77.83,312958.0
2021-05-06 12:55:00,77.82,77.85,77.71,77.76,218203.0,77.82,77.85,77.71,77.76,218203.0
2021-05-06 13:00:00,77.76,77.88,77.69,77.72,242145.0,77.76,77.88,77.69,77.72,242145.0
2021-05-06 13:05:00,77.73,77.74,77.58,77.64,222361.0,77.73,77.74,77.58,77.64,222361.0
2021-05-06 13:10:00,77.64,77.65,77.5,77.51,295437.0,77.64,77.65,77.5,77.51,295437.0
2021-05-06 13:15:00,77.5,77.56,77.33,77.36,362954.0,77.5,77.56,77.33,77.36,362954.0
2021-05-06 13:20:00,77.37,77.46,77.31,77.37,279173.0,77.37,77.46,77.31,77.37,279173.0
2021-05-06 13:25:00,77.37,77.44,77.28,77.32,215341.0,77.37,77.44,77.28,77.32,215341.0
2021-05-06 13:30:00,77.31,77.41,77.31,77.34,194680.0,77.31,77.41,77.31,77.34,194680.0
2021-05-06 13:35:00,77.33,77.43,77.21,77.22,252648.0,77.33,77.43,77.21,77.22,252648.0
2021-05-06 13:40:00,77.23,77.23,76.97,77.08,470420.0,77.23,77.23,76.97,77.08,470420.0
2021-05-06 13:45:00,77.09,77.1,76.96,77.08,240525.0,77.09,77.1,76.96,77.08,240525.0
2021-05-06 13:50:00,77.09,77.09,76.91,76.92,338045.0,77.09,77.09,76.91,76.92,338045.0
2021-05-06 13:55:00,76.93,76.94,76.79,76.85,338822.0,76.93,76.94,76.79,76.85,338822.0
2021-05-06 14:00:00,76.84,76.98,76.81,76.95,389214.0,76.84,76.98,76.81,76.95,389214.0
2021-05-06 14:05:00,76.94,77.05,76.91,77.0,324297.0,76.94,77.05,76.91,77.0,324297.0
2021-05-06 14:10:00,77.01,77.17,76.89,77.1,540447.0,77.01,77.17,76.89,77.1,540447.0
2021-05-06 14:15:00,77.1,77.11,76.84,76.88,392706.0,77.1,77.11,76.84,76.88,392706.0
2021-05-06 14:20:00,76.87,77.02,76.79,77.0,415714.0,76.87,77.02,76.79,77.0,415714.0
2021-05-06 14:25:00,77.0,77.08,76.63,76.67,450829.0,77.0,77.08,76.63,76.67,450829.0
2021-05-06 14:30:00,76.68,76.75,76.65,76.72,281929.0,76.68,76.75,76.65,76.72,281929.0
2021-05-06 14:35:00,76.71,76.81,76.67,76.74,242003.0,76.71,76.81,76.67,76.74,242003.0
2021-05-06 14:40:00,76.75,76.85,76.7,76.78,234969.0,76.75,76.85,76.7,76.78,234969.0
2021-05-06 14:45:00,76.79,76.98,76.78,76.92,343231.0,76.79,76.98,76.78,76.92,343231.0
2021-05-06 14:50:00,76.92,77.1,76.85,76.95,268081.0,76.92,77.1,76.85,76.95,268081.0
2021-05-06 14:55:00,76.95,77.07,76.87,76.89,234700.0,76.95,77.07,76.87,76.89,234700.0
2021-05-06 15:00:00,76.9,77.0,76.83,76.94,198732.0,76.9,77.0,76.83,76.94,198732.0
2021-05-06 15:05:00,76.93,77.07,76.87,77.07,203553.0,76.93,77.07,76.87,77.07,203553.0
2021-05-06 15:10:00,77.07,77.23,77.02,77.2,344273.0,77.07,77.23,77.02,77.2,344273.0
2021-05-06 15:15:00,77.2,77.22,77.09,77.16,278122.0,77.2,77.22,77.09,77.16,278122.0
2021-05-06 15:20:00,77.15,77.17,77.05,77.16,198648.0,77.15,77.17,77.05,77.16,198648.0
2021-05-06 15:25:00,77.15,77.32,77.11,77.28,232456.0,77.15,77.32,77.11,77.28,232456.0
2021-05-06 15:30:00,77.28,77.29,77.2,77.23,253832.0,77.28,77.29,77.2,77.23,253832.0
2021-05-06 15:35:00,77.25,77.37,77.23,77.31,302986.0,77.25,77.37,77.23,77.31,302986.0
2021-05-06 15:40:00,77.32,77.4,77.31,77.39,390397.0,77.32,77.4,77.31,77.39,390397.0
2021-05-06 15:45:00,77.38,77.43,77.22,77.42,402935.0,77.38,77.43,77.22,77.42,402935.0
2021-05-06 15:50:00,77.43,77.7,77.43,77.68,835935.0,77.43,77.7,77.43,77.68,835935.0
2021-05-06 15:55:00,77.69,77.93,77.66,77.87,963640.0,77.69,77.93,77.66,77.87,963640.0
2021-05-07 09:30:00,78.75,78.95,78.26,78.36,1422474.0,78.75,78.95,78.26,78.36,1422474.0
2021-05-07 09:35:00,78.36,78.91,78.22,78.74,1052217.0,78.36,78.91,78.22,78.74,1052217.0
2021-05-07 09:40:00,78.75,78.91,78.52,78.83,790055.0,78.75,78.91,78.52,78.83,790055.0
2021-05-07 09:45:00,78.84,79.02,78.41,78.73,965961.0,78.84,79.02,78.41,78.73,965961.0
2021-05-07 09:50:00,78.73,78.84,78.38,78.43,514338.0,78.73,78.84,78.38,78.43,514338.0
2021-05-07 09:55:00,78.42,78.61,78.27,78.49,701525.0,78.42,78.61,78.27,78.49,701525.0
2021-05-07 10:00:00,78.49,78.63,78.36,78.48,519539.0,78.49,78.63,78.36,78.48,519539.0
2021-05-07 10:05:00,78.49,78.8,78.41,78.7,696751.0,78.49,78.8,78.41,78.7,696751.0
2021-05-07 10:10:00,78.7,78.88,78.64,78.84,558530.0,78.7,78.88,78.64,78.84,558530.0
2021-05-07 10:15:00,78.85,79.06,78.78,79.01,921355.0,78.85,79.06,78.78,79.01,921355.0
2021-05-07 10:20:00,79.01,79.33,79.01,79.16,1002289.0,79.01,79.33,79.01,79.16,1002289.0
2021-05-07 10:25:00,79.16,79.29,79.01,79.08,666121.0,79.16,79.29,79.01,79.08,666121.0
2021-05-07 10:30:00,79.08,79.26,79.04,79.18,455568.0,79.08,79.26,79.04,79.18,455568.0
2021-05-07 10:35:00,79.19,79.42,79.19,79.35,603008.0,79.19,79.42,79.19,79.35,603008.0
2021-05-07 10:40:00,79.35,79.46,79.27,79.27,464132.0,79.35,79.46,79.27,79.27,464132.0
2021-05-07 10:45:00,79.27,79.34,79.04,79.15,544064.0,79.27,79.34,79.04,79.15,544064.0
2021-05-07 10:50:00,79.15,79.22,79.02,79.13,388149.0,79.15,79.22,79.02,79.13,388149.0
2021-05-07 10:55:00,79.15,79.16,78.94,79.11,418871.0,79.15,79.16,78.94,79.11,418871.0
2021-05-07 11:00:00,79.11,79.36,79.08,79.36,486197.0,79.11,79.36,79.08,79.36,486197.0
2021-05-07 11:05:00,79.35,79.41,79.14,79.22,371818.0,79.35,79.41,79.14,79.22,371818.0
2021-05-07 11:10:00,79.22,79.38,79.19,79.34,345535.0,79.22,79.38,79.19,79.34,345535.0
2021-05-07 11:15:00,79.34,79.48,79.29,79.43,464247.0,79.34,79.48,79.29,79.43,464247.0
2021-05-07 11:20:00,79.43,79.43,79.23,79.3,409824.0,79.43,79.43,79.23,79.3,409824.0
2021-05-07 11:25:00,79.3,79.55,79.23,79.49,478723.0,79.3,79.55,79.23,79.49,478723.0
2021-05-07 11:30:00,79.5,79.51,79.33,79.45,308176.0,79.5,79.51,79.33,79.45,308176.0
2021-05-07 11:35:00,79.44,79.53,79.31,79.44,390051.0,79.44,79.53,79.31,79.44,390051.0
2021-05-07 11:40:00,79.43,79.56,79.35,79.53,323996.0,79.43,79.56,79.35,79.53,323996.0
2021-05-07 11:45:00,79.53,79.55,79.4,79.45,306492.0,79.53,79.55,79.4,79.45,306492.0
2021-05-07 11:50:00,79.46,79.5,79.41,79.5,248376.0,79.46,79.5,79.41,79.5,248376.0
2021-05-07 11:55:00,79.49,79.58,79.45,79.55,410471.0,79.49,79.58,79.45,79.55,410471.0
2021-05-07 12:00:00,79.55,79.57,79.4,79.48,292869.0,79.55,79.57,79.4,79.48,292869.0
2021-05-07 12:05:00,79.48,79.55,79.35,79.45,317926.0,79.48,79.55,79.35,79.45,317926.0
2021-05-07 12:10:00,79.46,79.54,79.36,79.38,315508.0,79.46,79.54,79.36,79.38,315508.0
2021-05-07 12:15:00,79.39,79.51,79.37,79.48,218551.0,79.39,79.51,79.37,79.48,218551.0
2021-05-07 12:20:00,79.48,79.54,79.43,79.43,228636.0,79.48,79.54,79.43,79.43,228636.0
2021-05-07 12:25:00,79.42,79.43,79.17,79.2,480120.0,79.42,79.43,79.17,79.2,480120.0
2021-05-07 12:30:00,79.2,79.27,79.14,79.17,327690.0,79.2,79.27,79.14,79.17,327690.0
2021-05-07 12:35:00,79.16,79.17,78.95,78.95,371756.0,79.16,79.17,78.95,78.95,371756.0
2021-05-07 12:40:00,78.95,79.08,78.94,79.0,393545.0,78.95,79.08,78.94,79.0,393545.0
2021-05-07 12:45:00,79.01,79.16,78.99,79.11,370825.0,79.01,79.16,78.99,79.11,370825.0
2021-05-07 12:50:00,79.12,79.15,79.07,79.14,244055.0,79.12,79.15,79.07,79.14,244055.0
2021-05-07 12:55:00,79.14,79.27,79.13,79.25,251754.0,79.14,79.27,79.13,79.25,251754.0
2021-05-07 13:00:00,79.25,79.29,79.13,79.18,269832.0,79.25,79.29,79.13,79.18,269832.0
2021-05-07 13:05:00,79.18,79.18,78.92,79.12,273821.0,79.18,79.18,78.92,79.12,273821.0
2021-05-07 13:10:00,79.13,79.17,79.04,79.05,213480.0,79.13,79.17,79.04,79.05,213480.0
2021-05-07 13:15:00,79.05,79.06,78.82,78.91,422834.0,79.05,79.06,78.82,78.91,422834.0
2021-05-07 13:20:00,78.91,78.99,78.85,78.94,203361.0,78.91,78.99,78.85,78.94,203361.0
2021-05-07 13:25:00,78.93,78.95,78.72,78.79,353285.0,78.93,78.95,78.72,78.79,353285.0
2021-05-07 13:30:00,78.79,78.93,78.78,78.93,209828.0,78.79,78.93,78.78,78.93,209828.0
2021-05-07 13:35:00,78.93,78.97,78.84,78.85,142267.0,78.93,78.97,78.84,78.85,142267.0
2021-05-07 13:40:00,78.84,78.84,78.66,78.73,207093.0,78.84,78.84,78.66,78.73,207093.0
2021-05-07 13:45:00,78.73,78.85,78.68,78.8,233528.0,78.73,78.85,78.68,78.8,233528.0
2021-05-07 13:50:00,78.8,78.82,78.66,78.67,169187.0,78.8,78.82,78.66,78.67,169187.0
2021-05-07 13:55:00,78.67,78.74,78.59,78.59,249313.0,78.67,78.74,78.59,78.59,249313.0
2021-05-07 14:00:00,78.59,78.67,78.45,78.61,423189.0,78.59,78.67,78.45,78.61,423189.0
2021-05-07 14:05:00,78.62,78.72,78.59,78.7,305098.0,78.62,78.72,78.59,78.7,305098.0
2021-05-07 14:10:00,78.72,78.75,78.64,78.64,154780.0,78.72,78.75,78.64,78.64,154780.0
2021-05-07 14:15:00,78.64,78.8,78.63,78.75,255630.0,78.64,78.8,78.63,78.75,255630.0
2021-05-07 14:20:00,78.75,78.8,78.67,78.79,189022.0,78.75,78.8,78.67,78.79,189022.0
2021-05-07 14:25:00,78.79,78.83,78.7,78.78,193324.0,78.79,78.83,78.7,78.78,193324.0
2021-05-07 14:30:00,78.79,78.83,78.77,78.79,153961.0,78.79,78.83,78.77,78.79,153961.0
2021-05-07 14:35:00,78.77,78.8,78.63,78.69,272222.0,78.77,78.8,78.63,78.69,272222.0
2021-05-07 14:40:00,78.7,78.7,78.52,78.58,354286.0,78.7,78.7,78.52,78.58,354286.0
2021-05-07 14:45:00,78.58,78.79,78.58,78.78,287077.0,78.58,78.79,78.58,78.78,287077.0
2021-05-07 14:50:00,78.78,78.88,78.75,78.85,263953.0,78.78,78.88,78.75,78.85,263953.0
2021-05-07 14:55:00,78.86,78.92,78.83,78.91,211968.0,78.86,78.92,78.83,78.91,211968.0
2021-05-07 15:00:00,78.92,79.02,78.83,78.9,290345.0,78.92,79.02,78.83,78.9,290345.0
2021-05-07 15:05:00,78.89,78.94,78.82,78.92,205892.0,78.89,78.94,78.82,78.92,205892.0
2021-05-07 15:10:00,78.92,78.94,78.84,78.89,175872.0,78.92,78.94,78.84,78.89,175872.0
2021-05-07 15:15:00,78.9,79.03,78.88,79.0,301147.0,78.9,79.03,78.88,79.0,301147.0
2021-05-07 15:20:00,79.01,79.07,78.96,78.98,261047.0,79.01,79.07,78.96,78.98,261047.0
2021-05-07 15:25:00,78.97,79.03,78.78,78.79,362277.0,78.97,79.03,78.78,78.79,362277.0
2021-05-07 15:30:00,78.79,78.88,78.78,78.79,370042.0,78.79,78.88,78.78,78.79,370042.0
2021-05-07 15:35:00,78.78,78.83,78.68,78.74,276103.0,78.78,78.83,78.68,78.74,276103.0
2021-05-07 15:40:00,78.76,78.78,78.64,78.65,260376.0,78.76,78.78,78.64,78.65,260376.0
2021-05-07 15:45:00,78.64,78.85,78.63,78.84,444959.0,78.64,78.85,78.63,78.84,444959.0
2021-05-07 15:50:00,78.83,78.84,78.7,78.77,849682.0,78.83,78.84,78.7,78.77,849682.0
2021-05-07 15:55:00,78.78,78.87,78.73,78.8,1015950.0,78.78,78.87,78.73,78.8,1015950.0
2021-05-10 09:30:00,78.2,78.3,77.28,77.28,1418622.0,78.2,78.3,77.28,77.28,1418622.0
2021-05-10 09:35:00,77.27,77.57,77.15,77.2,812053.0,77.27,77.57,77.15,77.2,812053.0
2021-05-10 09:40:00,77.19,77.22,76.87,77.02,1070664.0,77.19,77.22,76.87,77.02,1070664.0
2021-05-10 09:45:00,77.02,77.15,76.84,76.96,801999.0,77.02,77.15,76.84,76.96,801999.0
2021-05-10 09:50:00,76.96,76.97,76.41,76.45,942402.0,76.96,76.97,76.41,76.45,942402.0
2021-05-10 09:55:00,76.45,76.7,76.38,76.56,885850.0,76.45,76.7,76.38,76.56,885850.0
2021-05-10 10:00:00,76.56,76.65,76.21,76.44,1015612.0,76.56,76.65,76.21,76.44,1015612.0
2021-05-10 10:05:00,76.43,76.46,76.25,76.43,628798.0,76.43,76.46,76.25,76.43,628798.0
2021-05-10 10:10:00,76.42,76.73,76.42,76.65,1023920.0,76.42,76.73,76.42,76.65,1023920.0
2021-05-10 10:15:00,76.65,76.73,76.5,76.67,682519.0,76.65,76.73,76.5,76.67,682519.0
2021-05-10 10:20:00,76.67,76.78,76.41,76.46,672922.0,76.67,76.78,76.41,76.46,672922.0
2021-05-10 10:25:00,76.46,76.65,76.39,76.49,436776.0,76.46,76.65,76.39,76.49,436776.0
2021-05-10 10:30:00,76.48,76.48,76.25,76.3,557106.0,76.48,76.48,76.25,76.3,557106.0
2021-05-10 10:35:00,76.29,76.48,76.25,76.47,576940.0,76.29,76.48,76.25,76.47,576940.0
2021-05-10 10:40:00,76.47,76.48,76.3,76.42,410148.0,76.47,76.48,76.3,76.42,410148.0
2021-05-10 10:45:00,76.42,76.43,76.19,76.23,597851.0,76.42,76.43,76.19,76.23,597851.0
2021-05-10 10:50:00,76.23,76.31,76.09,76.13,660836.0,76.23,76.31,76.09,76.13,660836.0
2021-05-10 10:55:00,76.13,76.23,76.1,76.22,475165.0,76.13,76.23,76.1,76.22,475165.0
2021-05-10 11:00:00,76.23,76.26,75.92,76.03,937970.0,76.23,76.26,75.92,76.03,937970.0
2021-05-10 11:05:00,76.04,76.3,76.0,76.3,705722.0,76.04,76.3,76.0,76.3,705722.0
2021-05-10 11:10:00,76.29,76.35,76.19,76.2,540737.0,76.29,76.35,76.19,76.2,540737.0
2021-05-10 11:15:00,76.2,76.38,76.13,76.36,556996.0,76.2,76.38,76.13,76.36,556996.0
2021-05-10 11:20:00,76.35,76.51,76.35,76.39,610386.0,76.35,76.51,76.35,76.39,610386.0
2021-05-10 11:25:00,76.39,76.43,76.29,76.33,325914.0,76.39,76.43,76.29,76.33,325914.0
2021-05-10 11:30:00,76.33,76.38,76.24,76.29,404171.0,76.33,76.38,76.24,76.29,404171.0
2021-05-10 11:35:00,76.28,76.46,76.25,76.31,386478.0,76.28,76.46,76.25,76.31,386478.0
2021-05-10 11:40:00,76.3,76.86,76.27,76.84,629363.0,76.3,76.86,76.27,76.84,629363.0
2021-05-10 11:45:00,76.83,76.86,76.62,76.63,424910.0,76.83,76.86,76.62,76.63,424910.0
2021-05-10 11:50:00,76.64,76.69,76.55,76.58,238749.0,76.64,76.69,76.55,76.58,238749.0
2021-05-10 11:55:00,76.59,76.87,76.54,76.87,334687.0,76.59,76.87,76.54,76.87,334687.0
2021-05-10 12:00:00,76.87,76.97,76.82,76.97,327211.0,76.87,76.97,76.82,76.97,327211.0
2021-05-10 12:05:00,76.98,76.99,76.82,76.88,275982.0,76.98,76.99,76.82,76.88,275982.0
2021-05-10 12:10:00,76.88,77.07,76.88,76.93,334178.0,76.88,77.07,76.88,76.93,334178.0
2021-05-10 12:15:00,76.94,77.09,76.92,77.04,205117.0,76.94,77.09,76.92,77.04,205117.0
2021-05-10 12:20:00,77.04,77.08,76.85,76.89,201379.0,77.04,77.08,76.85,76.89,201379.0
2021-05-10 12:25:00,76.88,76.97,76.66,76.72,297178.0,76.88,76.97,76.66,76.72,297178.0
2021-05-10 12:30:00,76.71,76.76,76.66,76.74,225902.0,76.71,76.76,76.66,76.74,225902.0
2021-05-10 12:35:00,76.73,76.78,76.7,76.76,126131.0,76.73,76.78,76.7,76.76,126131.0
2021-05-10 12:40:00,76.76,76.8,76.67,76.73,212789.0,76.76,76.8,76.67,76.73,212789.0
2021-05-10 12:45:00,76.73,76.91,76.69,76.87,236141.0,76.73,76.91,76.69,76.87,236141.0
2021-05-10 12:50:00,76.87,76.9,76.76,76.77,147198.0,76.87,76.9,76.76,76.77,147198.0
2021-05-10 12:55:00,76.77,76.81,76.73,76.74,145613.0,76.77,76.81,76.73,76.74,145613.0
2021-05-10 13:00:00,76.73,76.85,76.69,76.83,244711.0,76.73,76.85,76.69,76.83,244711.0
2021-05-10 13:05:00,76.83,76.9,76.7,76.78,331338.0,76.83,76.9,76.7,76.78,331338.0
2021-05-10 13:10:00,76.78,76.84,76.7,76.81,278568.0,76.78,76.84,76.7,76.81,278568.0
2021-05-10 13:15:00,76.8,76.84,76.72,76.82,154329.0,76.8,76.84,76.72,76.82,154329.0
2021-05-10 13:20:00,76.81,76.89,76.76,76.84,269862.0,76.81,76.89,76.76,76.84,269862.0
2021-05-10 13:25:00,76.84,76.89,76.69,76.7,167395.0,76.84,76.89,76.69,76.7,167395.0
2021-05-10 13:30:00,76.69,76.7,76.54,76.55,215757.0,76.69,76.7,76.54,76.55,215757.0
2021-05-10 13:35:00,76.56,76.58,76.47,76.52,242276.0,76.56,76.58,76.47,76.52,242276.0
2021-05-10 13:40:00,76.52,76.55,76.43,76.48,328823.0,76.52,76.55,76.43,76.48,328823.0
2021-05-10 13:45:00,76.48,76.56,76.38,76.42,286109.0,76.48,76.56,76.38,76.42,286109.0
2021-05-10 13:50:00,76.41,76.45,76.28,76.3,243530.0,76.41,76.45,76.28,76.3,243530.0
2021-05-10 13:55:00,76.31,76.53,76.26,76.44,295413.0,76.31,76.53,76.26,76.44,295413.0
2021-05-10 14:00:00,76.44,76.48,76.29,76.4,354622.0,76.44,76.48,76.29,76.4,354622.0
2021-05-10 14:05:00,76.39,76.45,76.31,76.31,164318.0,76.39,76.45,76.31,76.31,164318.0
2021-05-10 14:10:00,76.31,76.38,76.26,76.32,309605.0,76.31,76.38,76.26,76.32,309605.0
2021-05-10 14:15:00,76.31,76.33,76.05,76.17,511132.0,76.31,76.33,76.05,76.17,511132.0
2021-05-10 14:20:00,76.17,76.24,76.07,76.14,265597.0,76.17,76.24,76.07,76.14,265597.0
2021-05-10 14:25:00,76.14,76.22,75.98,76.08,428460.0,76.14,76.22,75.98,76.08,428460.0
2021-05-10 14:30:00,76.06,76.19,75.93,76.14,567137.0,76.06,76.19,75.93,76.14,567137.0
2021-05-10 14:35:00,76.15,76.18,75.99,76.1,411918.0,76.15,76.18,75.99,76.1,411918.0
2021-05-10 14:40:00,76.1,76.13,75.99,76.01,275587.0,76.1,76.13,75.99,76.01,275587.0
2021-05-10 14:45:00,76.01,76.08,75.96,76.0,210536.0,76.01,76.08,75.96,76.0,210536.0
2021-05-10 14:50:00,76.0,76.1,75.93,76.05,397312.0,76.0,76.1,75.93,76.05,397312.0
2021-05-10 14:55:00,76.05,76.11,75.95,76.09,312546.0,76.05,76.11,75.95,76.09,312546.0
2021-05-10 15:00:00,76.09,76.23,76.04,76.17,404337.0,76.09,76.23,76.04,76.17,404337.0
2021-05-10 15:05:00,76.17,76.22,76.11,76.2,328283.0,76.17,76.22,76.11,76.2,328283.0
2021-05-10 15:10:00,76.21,76.38,76.19,76.27,350499.0,76.21,76.38,76.19,76.27,350499.0
2021-05-10 15:15:00,76.26,76.33,76.11,76.15,355286.0,76.26,76.33,76.11,76.15,355286.0
2021-05-10 15:20:00,76.14,76.19,75.98,76.13,594565.0,76.14,76.19,75.98,76.13,594565.0
2021-05-10 15:25:00,76.13,76.21,76.07,76.16,302443.0,76.13,76.21,76.07,76.16,302443.0
2021-05-10 15:30:00,76.16,76.16,76.05,76.1,311766.0,76.16,76.16,76.05,76.1,311766.0
2021-05-10 15:35:00,76.11,76.26,76.08,76.25,446968.0,76.11,76.26,76.08,76.25,446968.0
2021-05-10 15:40:00,76.24,76.29,76.2,76.28,416345.0,76.24,76.29,76.2,76.28,416345.0
2021-05-10 15:45:00,76.28,76.36,76.19,76.25,551529.0,76.28,76.36,76.19,76.25,551529.0
2021-05-10 15:50:00,76.24,76.33,76.11,76.13,785619.0,76.24,76.33,76.11,76.13,785619.0
2021-05-10 15:55:00,76.13,76.26,75.97,75.98,1120304.0,76.13,76.26,75.97,75.98,1120304.0
2021-05-11 09:30:00,73.58,74.42,72.75,74.33,2806801.0,73.58,74.42,72.75,74.33,2806801.0
2021-05-11 09:35:00,74.33,74.9,74.25,74.79,1230484.0,74.33,74.9,74.25,74.79,1230484.0
2021-05-11 09:40:00,74.79,75.01,74.67,74.84,1271544.0,74.79,75.01,74.67,74.84,1271544.0
2021-05-11 09:45:00,74.85,75.24,74.65,74.93,1192249.0,74.85,75.24,74.65,74.93,1192249.0
2021-05-11 09:50:00,74.95,75.52,74.93,75.48,940686.0,74.95,75.52,74.93,75.48,940686.0
2021-05-11 09:55:00,75.49,75.62,75.19,75.59,778581.0,75.49,75.62,75.19,75.59,778581.0
2021-05-11 10:00:00,75.6,75.62,75.15,75.3,920494.0,75.6,75.62,75.15,75.3,920494.0
2021-05-11 10:05:00,75.28,75.53,75.12,75.14,862694.0,75.28,75.53,75.12,75.14,862694.0
2021-05-11 10:10:00,75.15,75.68,75.13,75.34,928524.0,75.15,75.68,75.13,75.34,928524.0
2021-05-11 10:15:00,75.35,75.53,74.94,75.45,911332.0,75.35,75.53,74.94,75.45,911332.0
2021-05-11 10:20:00,75.47,75.78,75.19,75.23,758627.0,75.47,75.78,75.19,75.23,758627.0
2021-05-11 10:25:00,75.22,75.25,74.96,74.97,715931.0,75.22,75.25,74.96,74.97,715931.0
2021-05-11 10:30:00,74.98,75.05,74.82,74.88,789900.0,74.98,75.05,74.82,74.88,789900.0
2021-05-11 10:35:00,74.88,75.15,74.79,75.1,714801.0,74.88,75.15,74.79,75.1,714801.0
2021-05-11 10:40:00,75.08,75.52,74.99,75.34,647753.0,75.08,75.52,74.99,75.34,647753.0
2021-05-11 10:45:00,75.34,75.68,74.92,75.68,788592.0,75.34,75.68,74.92,75.68,788592.0
2021-05-11 10:50:00,75.68,75.75,75.53,75.56,575271.0,75.68,75.75,75.53,75.56,575271.0
2021-05-11 10:55:00,75.57,75.78,75.43,75.51,620678.0,75.57,75.78,75.43,75.51,620678.0
2021-05-11 11:00:00,75.51,75.59,75.22,75.26,538831.0,75.51,75.59,75.22,75.26,538831.0
2021-05-11 11:05:00,75.26,75.49,75.21,75.34,407983.0,75.26,75.49,75.21,75.34,407983.0
2021-05-11 11:10:00,75.34,75.88,75.28,75.87,549126.0,75.34,75.88,75.28,75.87,549126.0
2021-05-11 11:15:00,75.86,76.18,75.7,76.17,725018.0,75.86,76.18,75.7,76.17,725018.0
2021-05-11 11:20:00,76.15,76.2,75.99,76.03,412736.0,76.15,76.2,75.99,76.03,412736.0
2021-05-11 11:25:00,76.04,76.28,75.99,76.14,469759.0,76.04,76.28,75.99,76.14,469759.0
2021-05-11 11:30:00,76.15,76.2,75.93,76.09,495131.0,76.15,76.2,75.93,76.09,495131.0
2021-05-11 11:35:00,76.08,76.12,75.93,75.97,328176.0,76.08,76.12,75.93,75.97,328176.0
2021-05-11 11:40:00,75.96,76.15,75.88,75.92,487789.0,75.96,76.15,75.88,75.92,487789.0
2021-05-11 11:45:00,75.91,76.18,75.89,76.07,448303.0,75.91,76.18,75.89,76.07,448303.0
2021-05-11 11:50:00,76.07,76.33,75.98,76.17,573290.0,76.07,76.33,75.98,76.17,573290.0
2021-05-11 11:55:00,76.17,76.22,76.04,76.13,369298.0,76.17,76.22,76.04,76.13,369298.0
2021-05-11 12:00:00,76.13,76.42,76.07,76.24,728769.0,76.13,76.42,76.07,76.24,728769.0
2021-05-11 12:05:00,76.23,76.37,76.17,76.27,453532.0,76.23,76.37,76.17,76.27,453532.0
2021-05-11 12:10:00,76.28,76.42,76.23,76.34,440406.0,76.28,76.42,76.23,76.34,440406.0
2021-05-11 12:15:00,76.35,76.37,76.16,76.31,500024.0,76.35,76.37,76.16,76.31,500024.0
2021-05-11 12:20:00,76.3,76.36,76.2,76.29,516369.0,76.3,76.36,76.2,76.29,516369.0
2021-05-11 12:25:00,76.28,76.3,76.1,76.16,269367.0,76.28,76.3,76.1,76.16,269367.0
2021-05-11 12:30:00,76.16,76.22,76.08,76.16,211524.0,76.16,76.22,76.08,76.16,211524.0
2021-05-11 12:35:00,76.17,76.48,76.15,76.34,451635.0,76.17,76.48,76.15,76.34,451635.0
2021-05-11 12:40:00,76.34,76.37,76.26,76.29,233795.0,76.34,76.37,76.26,76.29,233795.0
2021-05-11 12:45:00,76.3,76.36,76.08,76.08,272802.0,76.3,76.36,76.08,76.08,272802.0
2021-05-11 12:50:00,76.09,76.11,75.8,75.86,451217.0,76.09,76.11,75.8,75.86,451217.0
2021-05-11 12:55:00,75.87,76.03,75.83,76.02,341325.0,75.87,76.03,75.83,76.02,341325.0
2021-05-11 13:00:00,76.03,76.34,75.97,76.34,290385.0,76.03,76.34,75.97,76.34,290385.0
2021-05-11 13:05:00,76.33,76.45,76.33,76.44,269954.0,76.33,76.45,76.33,76.44,269954.0
2021-05-11 13:10:00,76.43,76.5,76.22,76.26,301431.0,76.43,76.5,76.22,76.26,301431.0
2021-05-11 13:15:00,76.26,76.53,76.25,76.39,359694.0,76.26,76.53,76.25,76.39,359694.0
2021-05-11 13:20:00,76.38,76.6,76.36,76.56,309379.0,76.38,76.6,76.36,76.56,309379.0
2021-05-11 13:25:00,76.58,76.74,76.54,76.65,307503.0,76.58,76.74,76.54,76.65,307503.0
2021-05-11 13:30:00,76.65,76.71,76.61,76.66,194555.0,76.65,76.71,76.61,76.66,194555.0
2021-05-11 13:35:00,76.67,76.71,76.55,76.69,218398.0,76.67,76.71,76.55,76.69,218398.0
2021-05-11 13:40:00,76.69,76.8,76.63,76.76,200875.0,76.69,76.8,76.63,76.76,200875.0
2021-05-11 13:45:00,76.77,76.84,76.67,76.74,286180.0,76.77,76.84,76.67,76.74,286180.0
2021-05-11 13:50:00,76.74,76.75,76.47,76.48,320285.0,76.74,76.75,76.47,76.48,320285.0
2021-05-11 13:55:00,76.49,76.61,76.39,76.57,366603.0,76.49,76.61,76.39,76.57,366603.0
2021-05-11 14:00:00,76.58,76.8,76.5,76.76,403299.0,76.58,76.8,76.5,76.76,403299.0
2021-05-11 14:05:00,76.76,76.83,76.56,76.61,374605.0,76.76,76.83,76.56,76.61,374605.0
2021-05-11 14:10:00,76.61,76.67,76.35,76.37,351735.0,76.61,76.67,76.35,76.37,351735.0
2021-05-11 14:15:00,76.38,76.59,76.33,76.56,331934.0,76.38,76.59,76.33,76.56,331934.0
2021-05-11 14:20:00,76.57,76.64,76.5,76.61,344820.0,76.57,76.64,76.5,76.61,344820.0
2021-05-11 14:25:00,76.62,76.72,76.55,76.67,399711.0,76.62,76.72,76.55,76.67,399711.0
2021-05-11 14:30:00,76.66,76.69,76.34,76.6,408090.0,76.66,76.69,76.34,76.6,408090.0
2021-05-11 14:35:00,76.59,76.65,76.4,76.42,328200.0,76.59,76.65,76.4,76.42,328200.0
2021-05-11 14:40:00,76.42,76.53,76.34,76.48,233523.0,76.42,76.53,76.34,76.48,233523.0
2021-05-11 14:45:00,76.48,76.66,76.44,76.66,248297.0,76.48,76.66,76.44,76.66,248297.0
2021-05-11 14:50:00,76.64,76.68,76.45,76.55,310474.0,76.64,76.68,76.45,76.55,310474.0
2021-05-11 14:55:00,76.55,76.71,76.46,76.65,412336.0,76.55,76.71,76.46,76.65,412336.0
2021-05-11 15:00:00,76.64,76.77,76.58,76.62,379072.0,76.64,76.77,76.58,76.62,379072.0
2021-05-11 15:05:00,76.62,76.68,76.42,76.46,254006.0,76.62,76.68,76.42,76.46,254006.0
2021-05-11 15:10:00,76.47,76.53,76.44,76.51,321064.0,76.47,76.53,76.44,76.51,321064.0
2021-05-11 15:15:00,76.51,76.73,76.44,76.72,301359.0,76.51,76.73,76.44,76.72,301359.0
2021-05-11 15:20:00,76.72,76.75,76.6,76.68,264840.0,76.72,76.75,76.6,76.68,264840.0
2021-05-11 15:25:00,76.67,76.86,76.67,76.77,385543.0,76.67,76.86,76.67,76.77,385543.0
2021-05-11 15:30:00,76.78,76.83,76.53,76.56,471013.0,76.78,76.83,76.53,76.56,471013.0
2021-05-11 15:35:00,76.55,76.58,76.35,76.41,507810.0,76.55,76.58,76.35,76.41,507810.0
2021-05-11 15:40:00,76.41,76.57,76.38,76.47,343135.0,76.41,76.57,76.38,76.47,343135.0
2021-05-11 15:45:00,76.46,76.75,76.45,76.7,442944.0,76.46,76.75,76.45,76.7,442944.0
2021-05-11 15:50:00,76.71,76.88,76.52,76.85,810584.0,76.71,76.88,76.52,76.85,810584.0
2021-05-11 15:55:00,76.86,76.93,76.77,76.84,1147459.0,76.86,76.93,76.77,76.84,1147459.0
2021-05-12 09:30:00,75.09,75.63,74.94,75.27,1376133.0,75.09,75.63,74.94,75.27,1376133.0
2021-05-12 09:35:00,75.26,75.89,75.22,75.45,1119054.0,75.26,75.89,75.22,75.45,1119054.0
2021-05-12 09:40:00,75.44,75.92,75.23,75.75,1041745.0,75.44,75.92,75.23,75.75,1041745.0
2021-05-12 09:45:00,75.75,76.13,75.73,75.97,907563.0,75.75,76.13,75.73,75.97,907563.0
2021-05-12 09:50:00,75.96,76.01,75.59,75.69,648680.0,75.96,76.01,75.59,75.69,648680.0
2021-05-12 09:55:00,75.69,75.87,75.46,75.51,639244.0,75.69,75.87,75.46,75.51,639244.0
2021-05-12 10:00:00,75.51,75.51,75.25,75.38,757798.0,75.51,75.51,75.25,75.38,757798.0
2021-05-12 10:05:00,75.38,75.64,75.25,75.38,554961.0,75.38,75.64,75.25,75.38,554961.0
2021-05-12 10:10:00,75.37,75.38,74.92,75.03,812832.0,75.37,75.38,74.92,75.03,812832.0
2021-05-12 10:15:00,75.03,75.14,74.94,75.07,477975.0,75.03,75.14,74.94,75.07,477975.0
2021-05-12 10:20:00,75.07,75.31,75.0,75.08,631286.0,75.07,75.31,75.0,75.08,631286.0
2021-05-12 10:25:00,75.09,75.19,74.82,74.84,508738.0,75.09,75.19,74.82,74.84,508738.0
2021-05-12 10:30:00,74.84,74.98,74.74,74.79,580862.0,74.84,74.98,74.74,74.79,580862.0
2021-05-12 10:35:00,74.78,75.09,74.75,74.95,460369.0,74.78,75.09,74.75,74.95,460369.0
2021-05-12 10:40:00,74.95,75.03,74.67,74.8,579279.0,74.95,75.03,74.67,74.8,579279.0
2021-05-12 10:45:00,74.8,74.96,74.71,74.74,483050.0,74.8,74.96,74.71,74.74,483050.0
2021-05-12 10:50:00,74.74,74.82,74.63,74.66,435401.0,74.74,74.82,74.63,74.66,435401.0
2021-05-12 10:55:00,74.67,74.74,74.58,74.71,503066.0,74.67,74.74,74.58,74.71,503066.0
2021-05-12 11:00:00,74.71,74.9,74.65,74.85,510276.0,74.71,74.9,74.65,74.85,510276.0
2021-05-12 11:05:00,74.85,74.99,74.73,74.95,491041.0,74.85,74.99,74.73,74.95,491041.0
2021-05-12 11:10:00,74.95,75.17,74.88,75.13,462294.0,74.95,75.17,74.88,75.13,462294.0
2021-05-12 11:15:00,75.14,75.22,75.03,75.1,446038.0,75.14,75.22,75.03,75.1,446038.0
2021-05-12 11:20:00,75.1,75.14,74.89,74.89,385045.0,75.1,75.14,74.89,74.89,385045.0
2021-05-12 11:25:00,74.9,74.93,74.68,74.84,433967.0,74.9,74.93,74.68,74.84,433967.0
2021-05-12 11:30:00,74.83,74.92,74.72,74.75,416202.0,74.83,74.92,74.72,74.75,416202.0
2021-05-12 11:35:00,74.75,74.84,74.65,74.72,309735.0,74.75,74.84,74.65,74.72,309735.0
2021-05-12 11:40:00,74.73,74.89,74.66,74.87,272391.0,74.73,74.89,74.66,74.87,272391.0
2021-05-12 11:45:00,74.88,74.88,74.73,74.77,253138.0,74.88,74.88,74.73,74.77,253138.0
2021-05-12 11:50:00,74.77,74.77,74.45,74.49,670913.0,74.77,74.77,74.45,74.49,670913.0
2021-05-12 11:55:00,74.49,74.54,74.42,74.47,420039.0,74.49,74.54,74.42,74.47,420039.0
2021-05-12 12:00:00,74.48,74.55,74.32,74.33,528723.0,74.48,74.55,74.32,74.33,528723.0
2021-05-12 12:05:00,74.34,74.58,74.3,74.47,431405.0,74.34,74.58,74.3,74.47,431405.0
2021-05-12 12:10:00,74.47,74.53,74.33,74.35,327245.0,74.47,74.53,74.33,74.35,327245.0
2021-05-12 12:15:00,74.34,74.35,74.16,74.25,624944.0,74.34,74.35,74.16,74.25,624944.0
2021-05-12 12:20:00,74.24,74.56,74.2,74.5,383407.0,74.24,74.56,74.2,74.5,383407.0
2021-05-12 12:25:00,74.5,74.68,74.48,74.58,497496.0,74.5,74.68,74.48,74.58,497496.0
2021-05-12 12:30:00,74.59,74.8,74.49,74.73,415127.0,74.59,74.8,74.49,74.73,415127.0
2021-05-12 12:35:00,74.73,74.78,74.51,74.52,331476.0,74.73,74.78,74.51,74.52,331476.0
2021-05-12 12:40:00,74.52,74.59,74.33,74.49,383180.0,74.52,74.59,74.33,74.49,383180.0
2021-05-12 12:45:00,74.48,74.7,74.41,74.62,389429.0,74.48,74.7,74.41,74.62,389429.0
2021-05-12 12:50:00,74.62,74.83,74.61,74.8,362825.0,74.62,74.83,74.61,74.8,362825.0
2021-05-12 12:55:00,74.79,74.88,74.69,74.84,250095.0,74.79,74.88,74.69,74.84,250095.0
2021-05-12 13:00:00,74.84,75.32,74.83,75.31,767308.0,74.84,75.32,74.83,75.31,767308.0
2021-05-12 13:05:00,75.31,75.32,75.11,75.14,357609.0,75.31,75.32,75.11,75.14,357609.0
2021-05-12 13:10:00,75.15,75.23,75.11,75.2,237920.0,75.15,75.23,75.11,75.2,237920.0
2021-05-12 13:15:00,75.21,75.25,74.93,74.94,272826.0,75.21,75.25,74.93,74.94,272826.0
2021-05-12 13:20:00,74.94,74.98,74.87,74.89,278244.0,74.94,74.98,74.87,74.89,278244.0
2021-05-12 13:25:00,74.88,74.98,74.77,74.84,325302.0,74.88,74.98,74.77,74.84,325302.0
2021-05-12 13:30:00,74.85,74.98,74.69,74.7,305060.0,74.85,74.98,74.69,74.7,305060.0
2021-05-12 13:35:00,74.7,74.95,74.64,74.94,400833.0,74.7,74.95,74.64,74.94,400833.0
2021-05-12 13:40:00,74.95,74.96,74.79,74.84,205923.0,74.95,74.96,74.79,74.84,205923.0
2021-05-12 13:45:00,74.83,74.87,74.61,74.67,238776.0,74.83,74.87,74.61,74.67,238776.0
2021-05-12 13:50:00,74.67,74.85,74.62,74.81,296863.0,74.67,74.85,74.62,74.81,296863.0
2021-05-12 13:55:00,74.81,74.87,74.66,74.7,237597.0,74.81,74.87,74.66,74.7,237597.0
2021-05-12 14:00:00,74.69,74.79,74.58,74.61,300070.0,74.69,74.79,74.58,74.61,300070.0
2021-05-12 14:05:00,74.62,74.68,74.56,74.59,186334.0,74.62,74.68,74.56,74.59,186334.0
2021-05-12 14:10:00,74.59,74.65,74.49,74.55,199730.0,74.59,74.65,74.49,74.55,199730.0
2021-05-12 14:15:00,74.56,74.6,74.43,74.57,238779.0,74.56,74.6,74.43,74.57,238779.0
2021-05-12 14:20:00,74.57,74.69,74.45,74.56,247392.0,74.57,74.69,74.45,74.56,247392.0
2021-05-12 14:25:00,74.57,74.68,74.53,74.65,246195.0,74.57,74.68,74.53,74.65,246195.0
2021-05-12 14:30:00,74.65,74.8,74.55,74.76,447710.0,74.65,74.8,74.55,74.76,447710.0
2021-05-12 14:35:00,74.76,74.83,74.59,74.69,396160.0,74.76,74.83,74.59,74.69,396160.0
2021-05-12 14:40:00,74.69,74.77,74.65,74.66,262567.0,74.69,74.77,74.65,74.66,262567.0
2021-05-12 14:45:00,74.66,74.81,74.57,74.78,275129.0,74.66,74.81,74.57,74.78,275129.0
2021-05-12 14:50:00,74.78,74.93,74.75,74.84,335841.0,74.78,74.93,74.75,74.84,335841.0
2021-05-12 14:55:00,74.85,74.87,74.64,74.66,203827.0,74.85,74.87,74.64,74.66,203827.0
2021-05-12 15:00:00,74.65,74.74,74.5,74.52,296676.0,74.65,74.74,74.5,74.52,296676.0
2021-05-12 15:05:00,74.52,74.59,74.48,74.55,272118.0,74.52,74.59,74.48,74.55,272118.0
2021-05-12 15:10:00,74.55,74.61,74.43,74.44,325263.0,74.55,74.61,74.43,74.44,325263.0
2021-05-12 15:15:00,74.45,74.57,74.39,74.47,319598.0,74.45,74.57,74.39,74.47,319598.0
2021-05-12 15:20:00,74.48,74.61,74.43,74.46,414713.0,74.48,74.61,74.43,74.46,414713.0
2021-05-12 15:25:00,74.45,74.62,74.4,74.53,423540.0,74.45,74.62,74.4,74.53,423540.0
2021-05-12 15:30:00,74.53,74.69,74.49,74.56,531742.0,74.53,74.69,74.49,74.56,531742.0
2021-05-12 15:35:00,74.55,74.59,74.45,74.53,426841.0,74.55,74.59,74.45,74.53,426841.0
2021-05-12 15:40:00,74.54,74.63,74.49,74.56,378801.0,74.54,74.63,74.49,74.56,378801.0
2021-05-12 15:45:00,74.54,74.73,74.54,74.6,624947.0,74.54,74.73,74.54,74.6,624947.0
2021-05-12 15:50:00,74.6,74.71,74.42,74.46,858857.0,74.6,74.71,74.42,74.46,858857.0
2021-05-12 15:55:00,74.47,74.67,74.45,74.64,1088280.0,74.47,74.67,74.45,74.64,1088280.0
2021-05-13 09:30:00,75.27,75.7,74.97,75.07,1340039.0,75.27,75.7,74.97,75.07,1340039.0
2021-05-13 09:35:00,75.09,75.34,74.67,74.67,1255437.0,75.09,75.34,74.67,74.67,1255437.0
2021-05-13 09:40:00,74.67,74.86,74.55,74.71,1017669.0,74.67,74.86,74.55,74.71,1017669.0
2021-05-13 09:45:00,74.71,74.96,74.32,74.35,888742.0,74.71,74.96,74.32,74.35,888742.0
2021-05-13 09:50:00,74.35,74.83,74.35,74.75,800322.0,74.35,74.83,74.35,74.75,800322.0
2021-05-13 09:55:00,74.75,75.0,74.72,74.87,818112.0,74.75,75.0,74.72,74.87,818112.0
2021-05-13 10:00:00,74.88,75.13,74.88,75.02,830304.0,74.88,75.13,74.88,75.02,830304.0
2021-05-13 10:05:00,75.03,75.04,74.71,74.78,566159.0,75.03,75.04,74.71,74.78,566159.0
2021-05-13 10:10:00,74.78,74.89,74.44,74.67,872920.0,74.78,74.89,74.44,74.67,872920.0
2021-05-13 10:15:00,74.67,74.84,74.64,74.7,411273.0,74.67,74.84,74.64,74.7,411273.0
2021-05-13 10:20:00,74.71,74.82,74.49,74.79,707529.0,74.71,74.82,74.49,74.79,707529.0
2021-05-13 10:25:00,74.78,74.81,74.34,74.45,522995.0,74.78,74.81,74.34,74.45,522995.0
2021-05-13 10:30:00,74.47,74.71,74.43,74.66,508896.0,74.47,74.71,74.43,74.66,508896.0
2021-05-13 10:35:00,74.64,74.7,74.3,74.48,492867.0,74.64,74.7,74.3,74.48,492867.0
2021-05-13 10:40:00,74.5,74.55,74.36,74.39,357189.0,74.5,74.55,74.36,74.39,357189.0
2021-05-13 10:45:00,74.4,74.52,74.33,74.38,422365.0,74.4,74.52,74.33,74.38,422365.0
2021-05-13 10:50:00,74.38,74.53,74.35,74.53,455499.0,74.38,74.53,74.35,74.53,455499.0
2021-05-13 10:55:00,74.53,74.77,74.35,74.37,578150.0,74.53,74.77,74.35,74.37,578150.0
2021-05-13 11:00:00,74.37,74.39,73.96,73.97,859369.0,74.37,74.39,73.96,73.97,859369.0
2021-05-13 11:05:00,73.98,74.06,73.82,73.91,550417.0,73.98,74.06,73.82,73.91,550417.0
2021-05-13 11:10:00,73.9,74.03,73.75,73.8,498348.0,73.9,74.03,73.75,73.8,498348.0
2021-05-13 11:15:00,73.8,74.02,73.75,73.99,482705.0,73.8,74.02,73.75,73.99,482705.0
2021-05-13 11:20:00,73.98,74.07,73.85,73.94,586179.0,73.98,74.07,73.85,73.94,586179.0
2021-05-13 11:25:00,73.95,74.02,73.63,73.71,467170.0,73.95,74.02,73.63,73.71,467170.0
2021-05-13 11:30:00,73.7,73.76,73.62,73.73,403700.0,73.7,73.76,73.62,73.73,403700.0
2021-05-13 11:35:00,73.72,73.96,73.65,73.91,396558.0,73.72,73.96,73.65,73.91,396558.0
2021-05-13 11:40:00,73.9,73.91,73.23,73.25,614253.0,73.9,73.91,73.23,73.25,614253.0
2021-05-13 11:45:00,73.26,73.49,73.23,73.46,438703.0,73.26,73.49,73.23,73.46,438703.0
2021-05-13 11:50:00,73.46,73.57,73.39,73.5,319219.0,73.46,73.57,73.39,73.5,319219.0
2021-05-13 11:55:00,73.5,73.6,73.26,73.36,451687.0,73.5,73.6,73.26,73.36,451687.0
2021-05-13 12:00:00,73.35,73.63,73.32,73.49,429822.0,73.35,73.63,73.32,73.49,429822.0
2021-05-13 12:05:00,73.49,73.7,73.47,73.6,316833.0,73.49,73.7,73.47,73.6,316833.0
2021-05-13 12:10:00,73.6,73.82,73.58,73.81,274485.0,73.6,73.82,73.58,73.81,274485.0
2021-05-13 12:15:00,73.82,73.88,73.68,73.69,301304.0,73.82,73.88,73.68,73.69,301304.0
2021-05-13 12:20:00,73.69,73.75,73.54,73.57,199505.0,73.69,73.75,73.54,73.57,199505.0
2021-05-13 12:25:00,73.57,73.81,73.57,73.77,285967.0,73.57,73.81,73.57,73.77,285967.0
2021-05-13 12:30:00,73.77,74.06,73.77,73.96,347457.0,73.77,74.06,73.77,73.96,347457.0
2021-05-13 12:35:00,73.95,74.01,73.8,73.83,189654.0,73.95,74.01,73.8,73.83,189654.0
2021-05-13 12:40:00,73.83,73.85,73.51,73.53,278334.0,73.83,73.85,73.51,73.53,278334.0
2021-05-13 12:45:00,73.54,73.75,73.52,73.74,270055.0,73.54,73.75,73.52,73.74,270055.0
2021-05-13 12:50:00,73.71,73.76,73.4,73.48,301997.0,73.71,73.76,73.4,73.48,301997.0
2021-05-13 12:55:00,73.48,73.48,73.16,73.18,491576.0,73.48,73.48,73.16,73.18,491576.0
2021-05-13 13:00:00,73.18,73.3,73.06,73.24,608837.0,73.18,73.3,73.06,73.24,608837.0
2021-05-13 13:05:00,73.25,73.37,73.16,73.31,377157.0,73.25,73.37,73.16,73.31,377157.0
2021-05-13 13:10:00,73.3,73.49,73.25,73.34,311917.0,73.3,73.49,73.25,73.34,311917.0
2021-05-13 13:15:00,73.34,73.38,73.05,73.05,382537.0,73.34,73.38,73.05,73.05,382537.0
2021-05-13 13:20:00,73.06,73.15,72.9,72.92,644209.0,73.06,73.15,72.9,72.92,644209.0
2021-05-13 13:25:00,72.92,73.0,72.82,72.94,501732.0,72.92,73.0,72.82,72.94,501732.0
2021-05-13 13:30:00,72.94,73.0,72.56,72.56,566785.0,72.94,73.0,72.56,72.56,566785.0
2021-05-13 13:35:00,72.56,72.72,72.5,72.61,589835.0,72.56,72.72,72.5,72.61,589835.0
2021-05-13 13:40:00,72.63,72.76,72.6,72.74,413532.0,72.63,72.76,72.6,72.74,413532.0
2021-05-13 13:45:00,72.75,72.78,72.5,72.52,586262.0,72.75,72.78,72.5,72.52,586262.0
2021-05-13 13:50:00,72.53,73.09,72.53,73.01,632148.0,72.53,73.09,72.53,73.01,632148.0
2021-05-13 13:55:00,73.01,73.15,72.99,73.04,421662.0,73.01,73.15,72.99,73.04,421662.0
2021-05-13 14:00:00,73.03,73.3,73.03,73.14,385024.0,73.03,73.3,73.03,73.14,385024.0
2021-05-13 14:05:00,73.13,73.6,73.11,73.5,429674.0,73.13,73.6,73.11,73.5,429674.0
2021-05-13 14:10:00,73.51,73.57,73.35,73.38,431659.0,73.51,73.57,73.35,73.38,431659.0
2021-05-13 14:15:00,73.38,73.43,73.18,73.19,455064.0,73.38,73.43,73.18,73.19,455064.0
2021-05-13 14:20:00,73.18,73.46,73.17,73.26,471748.0,73.18,73.46,73.17,73.26,471748.0
2021-05-13 14:25:00,73.25,73.33,73.16,73.31,376142.0,73.25,73.33,73.16,73.31,376142.0
2021-05-13 14:30:00,73.32,73.37,73.09,73.31,441692.0,73.32,73.37,73.09,73.31,441692.0
2021-05-13 14:35:00,73.31,73.6,73.29,73.45,567551.0,73.31,73.6,73.29,73.45,567551.0
2021-05-13 14:40:00,73.46,73.57,73.39,73.51,341708.0,73.46,73.57,73.39,73.51,341708.0
2021-05-13 14:45:00,73.5,73.56,73.26,73.35,519025.0,73.5,73.56,73.26,73.35,519025.0
2021-05-13 14:50:00,73.34,73.37,73.11,73.2,389741.0,73.34,73.37,73.11,73.2,389741.0
2021-05-13 14:55:00,73.2,73.24,73.01,73.06,546630.0,73.2,73.24,73.01,73.06,546630.0
2021-05-13 15:00:00,73.07,73.38,73.07,73.18,538839.0,73.07,73.38,73.07,73.18,538839.0
2021-05-13 15:05:00,73.19,73.47,73.19,73.47,491769.0,73.19,73.47,73.19,73.47,491769.0
2021-05-13 15:10:00,73.47,73.49,73.13,73.2,357796.0,73.47,73.49,73.13,73.2,357796.0
2021-05-13 15:15:00,73.2,73.29,73.17,73.23,297802.0,73.2,73.29,73.17,73.23,297802.0
2021-05-13 15:20:00,73.23,73.26,72.98,73.08,558089.0,73.23,73.26,72.98,73.08,558089.0
2021-05-13 15:25:00,73.08,73.29,73.08,73.25,579979.0,73.08,73.29,73.08,73.25,579979.0
2021-05-13 15:30:00,73.26,73.46,73.26,73.39,673268.0,73.26,73.46,73.26,73.39,673268.0
2021-05-13 15:35:00,73.38,73.46,73.33,73.41,395051.0,73.38,73.46,73.33,73.41,395051.0
2021-05-13 15:40:00,73.42,73.51,73.37,73.48,462354.0,73.42,73.51,73.37,73.48,462354.0
2021-05-13 15:45:00,73.49,73.5,73.3,73.31,535635.0,73.49,73.5,73.3,73.31,535635.0
2021-05-13 15:50:00,73.32,73.33,73.08,73.14,1111919.0,73.32,73.33,73.08,73.14,1111919.0
2021-05-13 15:55:00,73.14,73.14,72.96,73.09,1331975.0,73.14,73.14,72.96,73.09,1331975.0
2021-05-14 09:30:00,73.87,74.03,73.41,73.66,1314988.0,73.87,74.03,73.41,73.66,1314988.0
2021-05-14 09:35:00,73.66,73.69,73.28,73.3,880771.0,73.66,73.69,73.28,73.3,880771.0
2021-05-14 09:40:00,73.31,73.45,72.86,73.03,1152325.0,73.31,73.45,72.86,73.03,1152325.0
2021-05-14 09:45:00,73.02,73.18,72.81,72.87,915845.0,73.02,73.18,72.81,72.87,915845.0
2021-05-14 09:50:00,72.87,73.15,72.72,73.08,854088.0,72.87,73.15,72.72,73.08,854088.0
2021-05-14 09:55:00,73.06,73.49,73.02,73.4,785664.0,73.06,73.49,73.02,73.4,785664.0
2021-05-14 10:00:00,73.39,73.74,73.36,73.7,1008965.0,73.39,73.74,73.36,73.7,1008965.0
2021-05-14 10:05:00,73.69,73.81,73.43,73.7,771015.0,73.69,73.81,73.43,73.7,771015.0
2021-05-14 10:10:00,73.71,74.11,73.69,74.11,968557.0,73.71,74.11,73.69,74.11,968557.0
2021-05-14 10:15:00,74.11,74.11,73.92,74.05,741593.0,74.11,74.11,73.92,74.05,741593.0
2021-05-14 10:20:00,74.06,74.15,73.79,73.83,858944.0,74.06,74.15,73.79,73.83,858944.0
2021-05-14 10:25:00,73.83,74.31,73.83,74.19,741119.0,73.83,74.31,73.83,74.19,741119.0
2021-05-14 10:30:00,74.19,74.45,74.18,74.41,559411.0,74.19,74.45,74.18,74.41,559411.0
2021-05-14 10:35:00,74.42,74.55,74.28,74.39,614367.0,74.42,74.55,74.28,74.39,614367.0
2021-05-14 10:40:00,74.4,74.47,74.17,74.2,586023.0,74.4,74.47,74.17,74.2,586023.0
2021-05-14 10:45:00,74.2,74.47,74.2,74.36,441047.0,74.2,74.47,74.2,74.36,441047.0
2021-05-14 10:50:00,74.36,74.41,74.2,74.22,495689.0,74.36,74.41,74.2,74.22,495689.0
2021-05-14 10:55:00,74.23,74.28,74.15,74.19,446941.0,74.23,74.28,74.15,74.19,446941.0
2021-05-14 11:00:00,74.2,74.23,73.95,74.04,539908.0,74.2,74.23,73.95,74.04,539908.0
2021-05-14 11:05:00,74.04,74.15,74.0,74.0,367019.0,74.04,74.15,74.0,74.0,367019.0
2021-05-14 11:10:00,74.0,74.27,74.0,74.2,346846.0,74.0,74.27,74.0,74.2,346846.0
2021-05-14 11:15:00,74.2,74.39,74.2,74.37,295741.0,74.2,74.39,74.2,74.37,295741.0
2021-05-14 11:20:00,74.37,74.37,74.18,74.27,305686.0,74.37,74.37,74.18,74.27,305686.0
2021-05-14 11:25:00,74.27,74.38,74.18,74.27,291219.0,74.27,74.38,74.18,74.27,291219.0
2021-05-14 11:30:00,74.27,74.32,74.19,74.31,188035.0,74.27,74.32,74.19,74.31,188035.0
2021-05-14 11:35:00,74.31,74.42,74.24,74.42,263949.0,74.31,74.42,74.24,74.42,263949.0
2021-05-14 11:40:00,74.42,74.42,74.2,74.25,215405.0,74.42,74.42,74.2,74.25,215405.0
2021-05-14 11:45:00,74.26,74.41,74.23,74.34,200193.0,74.26,74.41,74.23,74.34,200193.0
2021-05-14 11:50:00,74.33,74.39,74.28,74.34,121444.0,74.33,74.39,74.28,74.34,121444.0
2021-05-14 11:55:00,74.34,74.42,74.29,74.34,183564.0,74.34,74.42,74.29,74.34,183564.0
2021-05-14 12:00:00,74.34,74.59,74.3,74.57,414338.0,74.34,74.59,74.3,74.57,414338.0
2021-05-14 12:05:00,74.57,74.72,74.57,74.64,345153.0,74.57,74.72,74.57,74.64,345153.0
2021-05-14 12:10:00,74.64,74.69,74.55,74.62,280516.0,74.64,74.69,74.55,74.62,280516.0
2021-05-14 12:15:00,74.63,74.72,74.57,74.71,208087.0,74.63,74.72,74.57,74.71,208087.0
2021-05-14 12:20:00,74.71,74.74,74.54,74.55,280761.0,74.71,74.74,74.54,74.55,280761.0
2021-05-14 12:25:00,74.55,74.64,74.5,74.52,217774.0,74.55,74.64,74.5,74.52,217774.0
2021-05-14 12:30:00,74.52,74.65,74.51,74.56,211185.0,74.52,74.65,74.51,74.56,211185.0
2021-05-14 12:35:00,74.57,74.57,74.44,74.51,222542.0,74.57,74.57,74.44,74.51,222542.0
2021-05-14 12:40:00,74.51,74.56,74.45,74.48,188849.0,74.51,74.56,74.45,74.48,188849.0
2021-05-14 12:45:00,74.48,74.63,74.46,74.53,180399.0,74.48,74.63,74.46,74.53,180399.0
2021-05-14 12:50:00,74.53,74.54,74.39,74.45,236469.0,74.53,74.54,74.39,74.45,236469.0
2021-05-14 12:55:00,74.46,74.54,74.45,74.46,177774.0,74.46,74.54,74.45,74.46,177774.0
2021-05-14 13:00:00,74.46,74.54,74.39,74.42,243404.0,74.46,74.54,74.39,74.42,243404.0
2021-05-14 13:05:00,74.42,74.48,74.39,74.48,168971.0,74.42,74.48,74.39,74.48,168971.0
2021-05-14 13:10:00,74.48,74.6,74.42,74.59,188910.0,74.48,74.6,74.42,74.59,188910.0
2021-05-14 13:15:00,74.58,74.62,74.53,74.55,166315.0,74.58,74.62,74.53,74.55,166315.0
2021-05-14 13:20:00,74.55,74.6,74.51,74.53,121396.0,74.55,74.6,74.51,74.53,121396.0
2021-05-14 13:25:00,74.52,74.67,74.52,74.64,206954.0,74.52,74.67,74.52,74.64,206954.0
2021-05-14 13:30:00,74.64,74.66,74.38,74.49,329829.0,74.64,74.66,74.38,74.49,329829.0
2021-05-14 13:35:00,74.5,74.54,74.44,74.44,187645.0,74.5,74.54,74.44,74.44,187645.0
2021-05-14 13:40:00,74.45,74.53,74.43,74.49,114003.0,74.45,74.53,74.43,74.49,114003.0
2021-05-14 13:45:00,74.48,74.59,74.45,74.56,119171.0,74.48,74.59,74.45,74.56,119171.0
2021-05-14 13:50:00,74.56,74.64,74.55,74.58,120930.0,74.56,74.64,74.55,74.58,120930.0
2021-05-14 13:55:00,74.58,74.65,74.58,74.62,123174.0,74.58,74.65,74.58,74.62,123174.0
2021-05-14 14:00:00,74.62,74.73,74.57,74.73,205882.0,74.62,74.73,74.57,74.73,205882.0
2021-05-14 14:05:00,74.73,74.75,74.66,74.7,197455.0,74.73,74.75,74.66,74.7,197455.0
2021-05-14 14:10:00,74.69,74.82,74.68,74.78,280642.0,74.69,74.82,74.68,74.78,280642.0
2021-05-14 14:15:00,74.78,74.86,74.76,74.84,219188.0,74.78,74.86,74.76,74.84,219188.0
2021-05-14 14:20:00,74.83,74.88,74.77,74.88,276727.0,74.83,74.88,74.77,74.88,276727.0
2021-05-14 14:25:00,74.87,74.9,74.81,74.85,299081.0,74.87,74.9,74.81,74.85,299081.0
2021-05-14 14:30:00,74.85,74.91,74.79,74.82,273423.0,74.85,74.91,74.79,74.82,273423.0
2021-05-14 14:35:00,74.82,74.93,74.8,74.87,225935.0,74.82,74.93,74.8,74.87,225935.0
2021-05-14 14:40:00,74.87,74.98,74.87,74.95,203001.0,74.87,74.98,74.87,74.95,203001.0
2021-05-14 14:45:00,74.96,75.0,74.91,74.97,258306.0,74.96,75.0,74.91,74.97,258306.0
2021-05-14 14:50:00,74.97,75.02,74.93,75.0,382745.0,74.97,75.02,74.93,75.0,382745.0
2021-05-14 14:55:00,75.0,75.03,74.89,74.97,306498.0,75.0,75.03,74.89,74.97,306498.0
2021-05-14 15:00:00,74.96,74.97,74.71,74.8,423300.0,74.96,74.97,74.71,74.8,423300.0
2021-05-14 15:05:00,74.79,74.85,74.72,74.78,287847.0,74.79,74.85,74.72,74.78,287847.0
2021-05-14 15:10:00,74.78,74.84,74.75,74.83,211826.0,74.78,74.84,74.75,74.83,211826.0
2021-05-14 15:15:00,74.82,74.88,74.74,74.75,247745.0,74.82,74.88,74.74,74.75,247745.0
2021-05-14 15:20:00,74.75,74.78,74.72,74.72,250889.0,74.75,74.78,74.72,74.72,250889.0
2021-05-14 15:25:00,74.73,74.89,74.72,74.88,306837.0,74.73,74.89,74.72,74.88,306837.0
2021-05-14 15:30:00,74.88,74.91,74.64,74.73,516439.0,74.88,74.91,74.64,74.73,516439.0
2021-05-14 15:35:00,74.73,74.76,74.66,74.69,387055.0,74.73,74.76,74.66,74.69,387055.0
2021-05-14 15:40:00,74.68,74.71,74.64,74.69,263519.0,74.68,74.71,74.64,74.69,263519.0
2021-05-14 15:45:00,74.69,74.73,74.62,74.7,345874.0,74.69,74.73,74.62,74.7,345874.0
2021-05-14 15:50:00,74.69,74.77,74.56,74.72,668996.0,74.69,74.77,74.56,74.72,668996.0
2021-05-14 15:55:00,74.72,74.74,74.53,74.57,891776.0,74.72,74.74,74.53,74.57,891776.0
2021-05-17 09:30:00,74.22,74.25,73.48,73.87,1538005.0,74.22,74.25,73.48,73.87,1538005.0
2021-05-17 09:35:00,73.87,74.47,73.76,74.44,909890.0,73.87,74.47,73.76,74.44,909890.0
2021-05-17 09:40:00,74.43,74.99,74.43,74.95,1057958.0,74.43,74.99,74.43,74.95,1057958.0
2021-05-17 09:45:00,74.94,75.52,74.93,75.0,1491620.0,74.94,75.52,74.93,75.0,1491620.0
2021-05-17 09:50:00,75.01,75.15,74.46,74.5,1519086.0,75.01,75.15,74.46,74.5,1519086.0
2021-05-17 09:55:00,74.49,74.54,74.22,74.25,1256567.0,74.49,74.54,74.22,74.25,1256567.0
2021-05-17 10:00:00,74.25,74.36,74.05,74.23,1090233.0,74.25,74.36,74.05,74.23,1090233.0
2021-05-17 10:05:00,74.22,74.6,74.17,74.52,991048.0,74.22,74.6,74.17,74.52,991048.0
2021-05-17 10:10:00,74.51,74.7,74.42,74.42,683714.0,74.51,74.7,74.42,74.42,683714.0
2021-05-17 10:15:00,74.42,74.72,74.2,74.67,902452.0,74.42,74.72,74.2,74.67,902452.0
2021-05-17 10:20:00,74.66,74.9,74.62,74.75,707264.0,74.66,74.9,74.62,74.75,707264.0
2021-05-17 10:25:00,74.74,74.95,74.51,74.53,509526.0,74.74,74.95,74.51,74.53,509526.0
2021-05-17 10:30:00,74.53,74.69,74.37,74.4,453059.0,74.53,74.69,74.37,74.4,453059.0
2021-05-17 10:35:00,74.4,75.1,74.38,75.01,853001.0,74.4,75.1,74.38,75.01,853001.0
2021-05-17 10:40:00,75.02,75.39,75.01,75.2,982201.0,75.02,75.39,75.01,75.2,982201.0
2021-05-17 10:45:00,75.2,75.23,74.91,75.02,471912.0,75.2,75.23,74.91,75.02,471912.0
2021-05-17 10:50:00,75.04,75.13,74.84,74.88,511292.0,75.04,75.13,74.84,74.88,511292.0
2021-05-17 10:55:00,74.88,74.88,74.6,74.66,433170.0,74.88,74.88,74.6,74.66,433170.0
2021-05-17 11:00:00,74.65,74.72,74.35,74.41,536354.0,74.65,74.72,74.35,74.41,536354.0
2021-05-17 11:05:00,74.37,74.49,74.18,74.24,536678.0,74.37,74.49,74.18,74.24,536678.0
2021-05-17 11:10:00,74.23,74.48,74.11,74.44,589476.0,74.23,74.48,74.11,74.44,589476.0
2021-05-17 11:15:00,74.46,74.64,74.35,74.48,585202.0,74.46,74.64,74.35,74.48,585202.0
2021-05-17 11:20:00,74.47,74.59,74.45,74.49,233514.0,74.47,74.59,74.45,74.49,233514.0
2021-05-17 11:25:00,74.49,74.62,74.46,74.49,297416.0,74.49,74.62,74.46,74.49,297416.0
2021-05-17 11:30:00,74.5,74.59,74.33,74.47,348304.0,74.5,74.59,74.33,74.47,348304.0
2021-05-17 11:35:00,74.47,74.56,74.36,74.37,269663.0,74.47,74.56,74.36,74.37,269663.0
2021-05-17 11:40:00,74.38,74.51,74.37,74.45,238304.0,74.38,74.51,74.37,74.45,238304.0
2021-05-17 11:45:00,74.44,74.72,74.35,74.36,392306.0,74.44,74.72,74.35,74.36,392306.0
2021-05-17 11:50:00,74.36,74.4,74.18,74.28,302605.0,74.36,74.4,74.18,74.28,302605.0
2021-05-17 11:55:00,74.28,74.3,74.19,74.21,222257.0,74.28,74.3,74.19,74.21,222257.0
2021-05-17 12:00:00,74.2,74.28,74.1,74.27,343317.0,74.2,74.28,74.1,74.27,343317.0
2021-05-17 12:05:00,74.27,74.33,74.15,74.18,274505.0,74.27,74.33,74.15,74.18,274505.0
2021-05-17 12:10:00,74.18,74.24,74.09,74.09,314104.0,74.18,74.24,74.09,74.09,314104.0
2021-05-17 12:15:00,74.09,74.24,74.03,74.19,376698.0,74.09,74.24,74.03,74.19,376698.0
2021-05-17 12:20:00,74.18,74.24,74.12,74.19,271156.0,74.18,74.24,74.12,74.19,271156.0
2021-05-17 12:25:00,74.18,74.19,74.1,74.11,168662.0,74.18,74.19,74.1,74.11,168662.0
2021-05-17 12:30:00,74.12,74.13,74.04,74.07,226083.0,74.12,74.13,74.04,74.07,226083.0
2021-05-17 12:35:00,74.06,74.24,74.02,74.21,280570.0,74.06,74.24,74.02,74.21,280570.0
2021-05-17 12:40:00,74.21,74.34,74.18,74.27,330140.0,74.21,74.34,74.18,74.27,330140.0
2021-05-17 12:45:00,74.26,74.3,74.17,74.2,221301.0,74.26,74.3,74.17,74.2,221301.0
2021-05-17 12:50:00,74.19,74.23,74.11,74.14,181533.0,74.19,74.23,74.11,74.14,181533.0
2021-05-17 12:55:00,74.14,74.17,74.06,74.07,193375.0,74.14,74.17,74.06,74.07,193375.0
2021-05-17 13:00:00,74.06,74.19,74.0,74.14,227694.0,74.06,74.19,74.0,74.14,227694.0
2021-05-17 13:05:00,74.14,74.17,74.02,74.04,248336.0,74.14,74.17,74.02,74.04,248336.0
2021-05-17 13:10:00,74.03,74.05,73.91,73.96,291868.0,74.03,74.05,73.91,73.96,291868.0
2021-05-17 13:15:00,73.97,73.98,73.86,73.87,267237.0,73.97,73.98,73.86,73.87,267237.0
2021-05-17 13:20:00,73.86,73.89,73.7,73.78,400992.0,73.86,73.89,73.7,73.78,400992.0
2021-05-17 13:25:00,73.77,73.81,73.74,73.78,247324.0,73.77,73.81,73.74,73.78,247324.0
2021-05-17 13:30:00,73.79,73.8,73.64,73.72,255780.0,73.79,73.8,73.64,73.72,255780.0
2021-05-17 13:35:00,73.72,73.81,73.61,73.62,316623.0,73.72,73.81,73.61,73.62,316623.0
2021-05-17 13:40:00,73.62,73.62,73.41,73.5,430326.0,73.62,73.62,73.41,73.5,430326.0
2021-05-17 13:45:00,73.49,73.77,73.45,73.74,358720.0,73.49,73.77,73.45,73.74,358720.0
2021-05-17 13:50:00,73.73,73.75,73.6,73.66,248926.0,73.73,73.75,73.6,73.66,248926.0
2021-05-17 13:55:00,73.64,73.81,73.6,73.7,302581.0,73.64,73.81,73.6,73.7,302581.0
2021-05-17 14:00:00,73.69,73.81,73.67,73.79,238345.0,73.69,73.81,73.67,73.79,238345.0
2021-05-17 14:05:00,73.79,73.84,73.74,73.8,307799.0,73.79,73.84,73.74,73.8,307799.0
2021-05-17 14:10:00,73.8,73.85,73.73,73.77,254608.0,73.8,73.85,73.73,73.77,254608.0
2021-05-17 14:15:00,73.76,73.86,73.73,73.84,223267.0,73.76,73.86,73.73,73.84,223267.0
2021-05-17 14:20:00,73.83,73.97,73.82,73.9,285024.0,73.83,73.97,73.82,73.9,285024.0
2021-05-17 14:25:00,73.91,73.95,73.8,73.91,249193.0,73.91,73.95,73.8,73.91,249193.0
2021-05-17 14:30:00,73.91,74.04,73.88,73.97,265377.0,73.91,74.04,73.88,73.97,265377.0
2021-05-17 14:35:00,73.98,74.0,73.8,73.83,221020.0,73.98,74.0,73.8,73.83,221020.0
2021-05-17 14:40:00,73.84,73.94,73.8,73.85,213683.0,73.84,73.94,73.8,73.85,213683.0
2021-05-17 14:45:00,73.85,73.98,73.8,73.95,260604.0,73.85,73.98,73.8,73.95,260604.0
2021-05-17 14:50:00,73.95,74.21,73.93,74.17,429764.0,73.95,74.21,73.93,74.17,429764.0
2021-05-17 14:55:00,74.16,74.19,74.1,74.16,300029.0,74.16,74.19,74.1,74.16,300029.0
2021-05-17 15:00:00,74.16,74.25,74.11,74.2,338491.0,74.16,74.25,74.11,74.2,338491.0
2021-05-17 15:05:00,74.21,74.31,74.2,74.3,298181.0,74.21,74.31,74.2,74.3,298181.0
2021-05-17 15:10:00,74.29,74.47,74.28,74.38,675599.0,74.29,74.47,74.28,74.38,675599.0
2021-05-17 15:15:00,74.38,74.4,74.27,74.29,317660.0,74.38,74.4,74.27,74.29,317660.0
2021-05-17 15:20:00,74.28,74.31,74.2,74.22,212430.0,74.28,74.31,74.2,74.22,212430.0
2021-05-17 15:25:00,74.21,74.22,74.1,74.15,309606.0,74.21,74.22,74.1,74.15,309606.0
2021-05-17 15:30:00,74.15,74.32,74.13,74.3,364093.0,74.15,74.32,74.13,74.3,364093.0
2021-05-17 15:35:00,74.3,74.33,74.2,74.28,394186.0,74.3,74.33,74.2,74.28,394186.0
2021-05-17 15:40:00,74.28,74.45,74.28,74.4,368837.0,74.28,74.45,74.28,74.4,368837.0
2021-05-17 15:45:00,74.4,74.49,74.36,74.4,426789.0,74.4,74.49,74.36,74.4,426789.0
2021-05-17 15:50:00,74.41,74.62,74.4,74.61,638926.0,74.41,74.62,74.4,74.61,638926.0
2021-05-17 15:55:00,74.61,74.66,74.54,74.64,951455.0,74.61,74.66,74.54,74.64,951455.0
2021-05-18 09:30:00,74.74,75.0,74.33,74.45,1153937.0,74.74,75.0,74.33,74.45,1153937.0
2021-05-18 09:35:00,74.46,74.9,74.41,74.79,906448.0,74.46,74.9,74.41,74.79,906448.0
2021-05-18 09:40:00,74.79,74.92,74.38,74.39,705924.0,74.79,74.92,74.38,74.39,705924.0
2021-05-18 09:45:00,74.39,74.7,74.24,74.42,845629.0,74.39,74.7,74.24,74.42,845629.0
2021-05-18 09:50:00,74.41,74.65,74.26,74.61,543493.0,74.41,74.65,74.26,74.61,543493.0
2021-05-18 09:55:00,74.61,75.15,74.51,74.99,916580.0,74.61,75.15,74.51,74.99,916580.0
2021-05-18 10:00:00,74.98,75.28,74.82,74.95,630881.0,74.98,75.28,74.82,74.95,630881.0
2021-05-18 10:05:00,74.92,75.12,74.72,75.1,508275.0,74.92,75.12,74.72,75.1,508275.0
2021-05-18 10:10:00,75.11,75.18,74.98,75.12,437509.0,75.11,75.18,74.98,75.12,437509.0
2021-05-18 10:15:00,75.13,75.23,75.0,75.02,433344.0,75.13,75.23,75.0,75.02,433344.0
2021-05-18 10:20:00,75.02,75.36,75.02,75.23,582543.0,75.02,75.36,75.02,75.23,582543.0
2021-05-18 10:25:00,75.23,75.41,75.11,75.37,486188.0,75.23,75.41,75.11,75.37,486188.0
2021-05-18 10:30:00,75.38,75.43,75.31,75.35,359199.0,75.38,75.43,75.31,75.35,359199.0
2021-05-18 10:35:00,75.35,75.46,75.34,75.4,409710.0,75.35,75.46,75.34,75.4,409710.0
2021-05-18 10:40:00,75.39,75.39,75.15,75.28,405037.0,75.39,75.39,75.15,75.28,405037.0
2021-05-18 10:45:00,75.28,75.49,75.24,75.48,430312.0,75.28,75.49,75.24,75.48,430312.0
2021-05-18 10:50:00,75.49,75.58,75.3,75.34,461101.0,75.49,75.58,75.3,75.34,461101.0
2021-05-18 10:55:00,75.33,75.5,75.3,75.48,317600.0,75.33,75.5,75.3,75.48,317600.0
2021-05-18 11:00:00,75.47,75.58,75.34,75.55,359746.0,75.47,75.58,75.34,75.55,359746.0
2021-05-18 11:05:00,75.55,75.7,75.51,75.65,466015.0,75.55,75.7,75.51,75.65,466015.0
2021-05-18 11:10:00,75.66,75.7,75.5,75.56,284386.0,75.66,75.7,75.5,75.56,284386.0
2021-05-18 11:15:00,75.57,75.62,75.46,75.48,198382.0,75.57,75.62,75.46,75.48,198382.0
2021-05-18 11:20:00,75.48,75.52,75.4,75.42,253593.0,75.48,75.52,75.4,75.42,253593.0
2021-05-18 11:25:00,75.42,75.56,75.41,75.49,221341.0,75.42,75.56,75.41,75.49,221341.0
2021-05-18 11:30:00,75.5,75.51,75.11,75.15,453192.0,75.5,75.51,75.11,75.15,453192.0
2021-05-18 11:35:00,75.16,75.28,75.08,75.19,467622.0,75.16,75.28,75.08,75.19,467622.0
2021-05-18 11:40:00,75.19,75.32,75.11,75.29,218342.0,75.19,75.32,75.11,75.29,218342.0
2021-05-18 11:45:00,75.29,75.4,75.21,75.39,219354.0,75.29,75.4,75.21,75.39,219354.0
2021-05-18 11:50:00,75.38,75.42,75.18,75.2,255438.0,75.38,75.42,75.18,75.2,255438.0
2021-05-18 11:55:00,75.2,75.35,75.19,75.22,200171.0,75.2,75.35,75.19,75.22,200171.0
2021-05-18 12:00:00,75.22,75.38,75.19,75.36,200296.0,75.22,75.38,75.19,75.36,200296.0
2021-05-18 12:05:00,75.36,75.44,75.27,75.43,247652.0,75.36,75.44,75.27,75.43,247652.0
2021-05-18 12:10:00,75.43,75.55,75.39,75.54,239049.0,75.43,75.55,75.39,75.54,239049.0
2021-05-18 12:15:00,75.53,75.57,75.46,75.49,225905.0,75.53,75.57,75.46,75.49,225905.0
2021-05-18 12:20:00,75.5,75.61,75.44,75.61,258076.0,75.5,75.61,75.44,75.61,258076.0
2021-05-18 12:25:00,75.62,75.72,75.58,75.69,266733.0,75.62,75.72,75.58,75.69,266733.0
2021-05-18 12:30:00,75.69,75.77,75.66,75.71,203538.0,75.69,75.77,75.66,75.71,203538.0
2021-05-18 12:35:00,75.7,75.71,75.59,75.64,255040.0,75.7,75.71,75.59,75.64,255040.0
2021-05-18 12:40:00,75.64,75.71,75.62,75.69,191509.0,75.64,75.71,75.62,75.69,191509.0
2021-05-18 12:45:00,75.69,75.73,75.59,75.6,157859.0,75.69,75.73,75.59,75.6,157859.0
2021-05-18 12:50:00,75.6,75.63,75.55,75.61,144098.0,75.6,75.63,75.55,75.61,144098.0
2021-05-18 12:55:00,75.61,75.65,75.52,75.55,160902.0,75.61,75.65,75.52,75.55,160902.0
2021-05-18 13:00:00,75.56,75.62,75.46,75.48,183741.0,75.56,75.62,75.46,75.48,183741.0
2021-05-18 13:05:00,75.48,75.52,75.42,75.51,200140.0,75.48,75.52,75.42,75.51,200140.0
2021-05-18 13:10:00,75.52,75.62,75.5,75.56,181736.0,75.52,75.62,75.5,75.56,181736.0
2021-05-18 13:15:00,75.56,75.61,75.44,75.45,139688.0,75.56,75.61,75.44,75.45,139688.0
2021-05-18 13:20:00,75.46,75.54,75.44,75.46,171310.0,75.46,75.54,75.44,75.46,171310.0
2021-05-18 13:25:00,75.45,75.66,75.44,75.65,226395.0,75.45,75.66,75.44,75.65,226395.0
2021-05-18 13:30:00,75.66,75.76,75.64,75.71,242482.0,75.66,75.76,75.64,75.71,242482.0
2021-05-18 13:35:00,75.71,75.73,75.56,75.61,167260.0,75.71,75.73,75.56,75.61,167260.0
2021-05-18 13:40:00,75.63,75.64,75.48,75.55,189151.0,75.63,75.64,75.48,75.55,189151.0
2021-05-18 13:45:00,75.55,75.61,75.4,75.42,257092.0,75.55,75.61,75.4,75.42,257092.0
2021-05-18 13:50:00,75.41,75.45,75.4,75.43,145748.0,75.41,75.45,75.4,75.43,145748.0
2021-05-18 13:55:00,75.43,75.45,75.35,75.37,250097.0,75.43,75.45,75.35,75.37,250097.0
2021-05-18 14:00:00,75.37,75.4,75.23,75.27,263647.0,75.37,75.4,75.23,75.27,263647.0
2021-05-18 14:05:00,75.27,75.45,75.26,75.35,252729.0,75.27,75.45,75.26,75.35,252729.0
2021-05-18 14:10:00,75.35,75.47,75.34,75.45,205732.0,75.35,75.47,75.34,75.45,205732.0
2021-05-18 14:15:00,75.45,75.51,75.42,75.45,187924.0,75.45,75.51,75.42,75.45,187924.0
2021-05-18 14:20:00,75.44,75.53,75.24,75.25,344865.0,75.44,75.53,75.24,75.25,344865.0
2021-05-18 14:25:00,75.25,75.3,75.15,75.18,276356.0,75.25,75.3,75.15,75.18,276356.0
2021-05-18 14:30:00,75.18,75.23,74.95,74.95,293844.0,75.18,75.23,74.95,74.95,293844.0
2021-05-18 14:35:00,74.95,75.0,74.83,74.85,374989.0,74.95,75.0,74.83,74.85,374989.0
2021-05-18 14:40:00,74.85,74.92,74.72,74.81,430250.0,74.85,74.92,74.72,74.81,430250.0
2021-05-18 14:45:00,74.81,74.82,74.62,74.82,397110.0,74.81,74.82,74.62,74.82,397110.0
2021-05-18 14:50:00,74.81,74.89,74.74,74.84,289155.0,74.81,74.89,74.74,74.84,289155.0
2021-05-18 14:55:00,74.83,74.96,74.76,74.89,329978.0,74.83,74.96,74.76,74.89,329978.0
2021-05-18 15:00:00,74.89,74.99,74.86,74.96,292762.0,74.89,74.99,74.86,74.96,292762.0
2021-05-18 15:05:00,74.96,74.98,74.87,74.96,219352.0,74.96,74.98,74.87,74.96,219352.0
2021-05-18 15:10:00,74.97,75.01,74.82,74.86,273079.0,74.97,75.01,74.82,74.86,273079.0
2021-05-18 15:15:00,74.86,74.95,74.8,74.95,273601.0,74.86,74.95,74.8,74.95,273601.0
2021-05-18 15:20:00,74.95,75.03,74.87,75.01,227917.0,74.95,75.03,74.87,75.01,227917.0
2021-05-18 15:25:00,75.01,75.1,75.0,75.02,359687.0,75.01,75.1,75.0,75.02,359687.0
2021-05-18 15:30:00,75.03,75.12,74.96,75.03,382495.0,75.03,75.12,74.96,75.03,382495.0
2021-05-18 15:35:00,75.02,75.04,74.85,74.92,275474.0,75.02,75.04,74.85,74.92,275474.0
2021-05-18 15:40:00,74.92,74.97,74.88,74.96,233234.0,74.92,74.97,74.88,74.96,233234.0
2021-05-18 15:45:00,74.97,75.0,74.67,74.73,404335.0,74.97,75.0,74.67,74.73,404335.0
2021-05-18 15:50:00,74.72,74.76,74.5,74.55,640187.0,74.72,74.76,74.5,74.55,640187.0
2021-05-18 15:55:00,74.55,74.64,74.38,74.45,988659.0,74.55,74.64,74.38,74.45,988659.0
2021-05-19 09:30:00,73.17,73.9,72.9,73.61,1693007.0,73.17,73.9,72.9,73.61,1693007.0
2021-05-19 09:35:00,73.61,74.08,73.28,73.34,1073749.0,73.61,74.08,73.28,73.34,1073749.0
2021-05-19 09:40:00,73.34,73.64,73.02,73.52,1095567.0,73.34,73.64,73.02,73.52,1095567.0
2021-05-19 09:45:00,73.51,73.8,73.25,73.46,722548.0,73.51,73.8,73.25,73.46,722548.0
2021-05-19 09:50:00,73.45,73.66,73.16,73.28,715463.0,73.45,73.66,73.16,73.28,715463.0
2021-05-19 09:55:00,73.26,73.29,72.91,73.02,965169.0,73.26,73.29,72.91,73.02,965169.0
2021-05-19 10:00:00,72.98,73.23,72.83,72.88,759937.0,72.98,73.23,72.83,72.88,759937.0
2021-05-19 10:05:00,72.87,73.28,72.76,73.24,925024.0,72.87,73.28,72.76,73.24,925024.0
2021-05-19 10:10:00,73.23,73.52,73.05,73.48,936561.0,73.23,73.52,73.05,73.48,936561.0
2021-05-19 10:15:00,73.48,73.72,73.1,73.59,1018126.0,73.48,73.72,73.1,73.59,1018126.0
2021-05-19 10:20:00,73.59,73.74,73.4,73.69,628765.0,73.59,73.74,73.4,73.69,628765.0
2021-05-19 10:25:00,73.69,73.94,73.56,73.84,693439.0,73.69,73.94,73.56,73.84,693439.0
2021-05-19 10:30:00,73.83,73.92,73.54,73.55,562273.0,73.83,73.92,73.54,73.55,562273.0
2021-05-19 10:35:00,73.56,73.69,73.37,73.37,401432.0,73.56,73.69,73.37,73.37,401432.0
2021-05-19 10:40:00,73.37,73.68,73.33,73.63,372283.0,73.37,73.68,73.33,73.63,372283.0
2021-05-19 10:45:00,73.63,73.93,73.6,73.83,470765.0,73.63,73.93,73.6,73.83,470765.0
2021-05-19 10:50:00,73.83,74.08,73.79,74.03,551775.0,73.83,74.08,73.79,74.03,551775.0
2021-05-19 10:55:00,74.03,74.07,73.9,73.93,303075.0,74.03,74.07,73.9,73.93,303075.0
2021-05-19 11:00:00,73.93,73.95,73.64,73.72,373008.0,73.93,73.95,73.64,73.72,373008.0
2021-05-19 11:05:00,73.72,74.2,73.66,74.13,470315.0,73.72,74.2,73.66,74.13,470315.0
2021-05-19 11:10:00,74.12,74.3,74.07,74.26,510056.0,74.12,74.3,74.07,74.26,510056.0
2021-05-19 11:15:00,74.25,74.33,74.02,74.03,381352.0,74.25,74.33,74.02,74.03,381352.0
2021-05-19 11:20:00,74.03,74.36,74.02,74.1,357754.0,74.03,74.36,74.02,74.1,357754.0
2021-05-19 11:25:00,74.09,74.11,73.84,73.91,357889.0,74.09,74.11,73.84,73.91,357889.0
2021-05-19 11:30:00,73.91,73.94,73.72,73.76,383118.0,73.91,73.94,73.72,73.76,383118.0
2021-05-19 11:35:00,73.77,73.96,73.74,73.92,313525.0,73.77,73.96,73.74,73.92,313525.0
2021-05-19 11:40:00,73.92,73.94,73.66,73.78,345450.0,73.92,73.94,73.66,73.78,345450.0
2021-05-19 11:45:00,73.79,73.82,73.65,73.73,257378.0,73.79,73.82,73.65,73.73,257378.0
2021-05-19 11:50:00,73.74,73.77,73.54,73.62,271670.0,73.74,73.77,73.54,73.62,271670.0
2021-05-19 11:55:00,73.6,73.84,73.59,73.78,327830.0,73.6,73.84,73.59,73.78,327830.0
2021-05-19 12:00:00,73.77,73.77,73.56,73.64,293200.0,73.77,73.77,73.56,73.64,293200.0
2021-05-19 12:05:00,73.64,73.79,73.64,73.71,325845.0,73.64,73.79,73.64,73.71,325845.0
2021-05-19 12:10:00,73.72,73.93,73.71,73.92,319169.0,73.72,73.93,73.71,73.92,319169.0
2021-05-19 12:15:00,73.92,74.06,73.9,73.94,275924.0,73.92,74.06,73.9,73.94,275924.0
2021-05-19 12:20:00,73.93,76.15,73.76,76.12,4759891.0,73.93,76.15,73.76,76.12,4759891.0
2021-05-19 12:25:00,76.12,76.46,75.78,76.45,3474809.0,76.12,76.46,75.78,76.45,3474809.0
2021-05-19 12:30:00,76.46,76.97,76.37,76.63,4371587.0,76.46,76.97,76.37,76.63,4371587.0
2021-05-19 12:35:00,76.62,76.9,76.35,76.67,2454800.0,76.62,76.9,76.35,76.67,2454800.0
2021-05-19 12:40:00,76.69,76.71,76.37,76.4,1365678.0,76.69,76.71,76.37,76.4,1365678.0
2021-05-19 12:45:00,76.4,76.79,76.4,76.76,1345911.0,76.4,76.79,76.4,76.76,1345911.0
2021-05-19 12:50:00,76.77,76.8,76.39,76.67,1249001.0,76.77,76.8,76.39,76.67,1249001.0
2021-05-19 12:55:00,76.66,76.76,76.25,76.36,1229630.0,76.66,76.76,76.25,76.36,1229630.0
2021-05-19 13:00:00,76.36,76.58,76.27,76.42,1124515.0,76.36,76.58,76.27,76.42,1124515.0
2021-05-19 13:05:00,76.43,76.56,76.26,76.48,716594.0,76.43,76.56,76.26,76.48,716594.0
2021-05-19 13:10:00,76.48,76.62,76.44,76.5,499271.0,76.48,76.62,76.44,76.5,499271.0
2021-05-19 13:15:00,76.5,76.68,76.48,76.5,640080.0,76.5,76.68,76.48,76.5,640080.0
2021-05-19 13:20:00,76.51,76.52,76.27,76.3,502190.0,76.51,76.52,76.27,76.3,502190.0
2021-05-19 13:25:00,76.29,76.44,76.29,76.37,395294.0,76.29,76.44,76.29,76.37,395294.0
2021-05-19 13:30:00,76.39,76.46,76.07,76.13,765779.0,76.39,76.46,76.07,76.13,765779.0
2021-05-19 13:35:00,76.13,76.28,76.07,76.26,659149.0,76.13,76.28,76.07,76.26,659149.0
2021-05-19 13:40:00,76.26,76.28,76.04,76.1,425671.0,76.26,76.28,76.04,76.1,425671.0
2021-05-19 13:45:00,76.1,76.17,76.01,76.09,390455.0,76.1,76.17,76.01,76.09,390455.0
2021-05-19 13:50:00,76.09,76.23,75.93,76.16,631063.0,76.09,76.23,75.93,76.16,631063.0
2021-05-19 13:55:00,76.15,76.23,76.12,76.17,474660.0,76.15,76.23,76.12,76.17,474660.0
2021-05-19 14:00:00,76.17,76.46,75.88,75.92,859786.0,76.17,76.46,75.88,75.92,859786.0
2021-05-19 14:05:00,75.93,76.04,75.68,75.98,844780.0,75.93,76.04,75.68,75.98,844780.0
2021-05-19 14:10:00,75.99,76.08,75.77,75.93,649367.0,75.99,76.08,75.77,75.93,649367.0
2021-05-19 14:15:00,75.92,75.93,75.62,75.87,613142.0,75.92,75.93,75.62,75.87,613142.0
2021-05-19 14:20:00,75.87,76.47,75.86,76.36,1185415.0,75.87,76.47,75.86,76.36,1185415.0
2021-05-19 14:25:00,76.36,76.53,76.29,76.48,900247.0,76.36,76.53,76.29,76.48,900247.0
2021-05-19 14:30:00,76.47,76.59,76.21,76.38,1078731.0,76.47,76.59,76.21,76.38,1078731.0
2021-05-19 14:35:00,76.38,76.43,75.9,75.93,631043.0,76.38,76.43,75.9,75.93,631043.0
2021-05-19 14:40:00,75.92,75.96,75.78,75.84,523578.0,75.92,75.96,75.78,75.84,523578.0
2021-05-19 14:45:00,75.84,75.87,75.64,75.69,451408.0,75.84,75.87,75.64,75.69,451408.0
2021-05-19 14:50:00,75.7,75.73,75.57,75.64,442395.0,75.7,75.73,75.57,75.64,442395.0
2021-05-19 14:55:00,75.64,75.85,75.51,75.68,673304.0,75.64,75.85,75.51,75.68,673304.0
2021-05-19 15:00:00,75.67,75.71,75.42,75.58,674727.0,75.67,75.71,75.42,75.58,674727.0
2021-05-19 15:05:00,75.58,75.84,75.56,75.83,547866.0,75.58,75.84,75.56,75.83,547866.0
2021-05-19 15:10:00,75.82,76.09,75.79,76.03,749959.0,75.82,76.09,75.79,76.03,749959.0
2021-05-19 15:15:00,76.03,76.12,75.91,75.94,560401.0,76.03,76.12,75.91,75.94,560401.0
2021-05-19 15:20:00,75.93,76.08,75.78,76.02,625681.0,75.93,76.08,75.78,76.02,625681.0
2021-05-19 15:25:00,76.02,76.24,75.99,76.17,638546.0,76.02,76.24,75.99,76.17,638546.0
2021-05-19 15:30:00,76.17,76.18,75.91,76.05,521775.0,76.17,76.18,75.91,76.05,521775.0
2021-05-19 15:35:00,76.05,76.1,75.88,75.95,477028.0,76.05,76.1,75.88,75.95,477028.0
2021-05-19 15:40:00,75.95,75.96,75.76,75.81,431589.0,75.95,75.96,75.76,75.81,431589.0
2021-05-19 15:45:00,75.81,75.84,75.53,75.56,548179.0,75.81,75.84,75.53,75.56,548179.0
2021-05-19 15:50:00,75.56,75.91,75.48,75.84,1101453.0,75.56,75.91,75.48,75.84,1101453.0
2021-05-19 15:55:00,75.84,76.27,75.84,76.24,1627369.0,75.84,76.27,75.84,76.24,1627369.0
2021-05-20 09:30:00,76.8,77.37,76.58,76.61,2287308.0,76.8,77.37,76.58,76.61,2287308.0
2021-05-20 09:35:00,76.62,76.73,76.25,76.53,1718109.0,76.62,76.73,76.25,76.53,1718109.0
2021-05-20 09:40:00,76.56,77.15,76.48,76.99,1555691.0,76.56,77.15,76.48,76.99,1555691.0
2021-05-20 09:45:00,76.99,77.24,76.84,76.9,1046594.0,76.99,77.24,76.84,76.9,1046594.0
2021-05-20 09:50:00,76.9,77.12,76.56,76.69,1056560.0,76.9,77.12,76.56,76.69,1056560.0
2021-05-20 09:55:00,76.68,76.85,76.42,76.55,954328.0,76.68,76.85,76.42,76.55,954328.0
2021-05-20 10:00:00,76.56,76.67,76.34,76.35,1025575.0,76.56,76.67,76.34,76.35,1025575.0
2021-05-20 10:05:00,76.36,76.48,76.26,76.47,1026362.0,76.36,76.48,76.26,76.47,1026362.0
2021-05-20 10:10:00,76.47,76.8,76.46,76.78,976280.0,76.47,76.8,76.46,76.78,976280.0
2021-05-20 10:15:00,76.79,76.94,76.74,76.81,703252.0,76.79,76.94,76.74,76.81,703252.0
2021-05-20 10:20:00,76.81,76.87,76.73,76.83,437596.0,76.81,76.87,76.73,76.83,437596.0
2021-05-20 10:25:00,76.82,76.99,76.79,76.92,503683.0,76.82,76.99,76.79,76.92,503683.0
2021-05-20 10:30:00,76.93,76.96,76.48,76.77,690203.0,76.93,76.96,76.48,76.77,690203.0
2021-05-20 10:35:00,76.76,76.77,76.48,76.53,576293.0,76.76,76.77,76.48,76.53,576293.0
2021-05-20 10:40:00,76.53,76.84,76.51,76.78,540114.0,76.53,76.84,76.51,76.78,540114.0
2021-05-20 10:45:00,76.8,76.94,76.77,76.85,445423.0,76.8,76.94,76.77,76.85,445423.0
2021-05-20 10:50:00,76.85,76.99,76.77,76.95,462996.0,76.85,76.99,76.77,76.95,462996.0
2021-05-20 10:55:00,76.95,77.11,76.91,76.97,616912.0,76.95,77.11,76.91,76.97,616912.0
2021-05-20 11:00:00,76.98,77.17,76.95,77.12,531147.0,76.98,77.17,76.95,77.12,531147.0
2021-05-20 11:05:00,77.12,77.15,76.9,76.98,497561.0,77.12,77.15,76.9,76.98,497561.0
2021-05-20 11:10:00,76.98,77.12,76.9,77.01,428543.0,76.98,77.12,76.9,77.01,428543.0
2021-05-20 11:15:00,77.02,77.14,76.93,77.11,511157.0,77.02,77.14,76.93,77.11,511157.0
2021-05-20 11:20:00,77.11,77.12,76.92,76.95,431531.0,77.11,77.12,76.92,76.95,431531.0
2021-05-20 11:25:00,76.95,77.1,76.92,77.09,380316.0,76.95,77.1,76.92,77.09,380316.0
2021-05-20 11:30:00,77.11,77.26,76.97,77.26,704540.0,77.11,77.26,76.97,77.26,704540.0
2021-05-20 11:35:00,77.26,77.36,77.21,77.24,611785.0,77.26,77.36,77.21,77.24,611785.0
2021-05-20 11:40:00,77.24,77.35,77.23,77.29,363697.0,77.24,77.35,77.23,77.29,363697.0
2021-05-20 11:45:00,77.3,77.38,77.29,77.33,345329.0,77.3,77.38,77.29,77.33,345329.0
2021-05-20 11:50:00,77.33,77.5,77.32,77.42,542375.0,77.33,77.5,77.32,77.42,542375.0
2021-05-20 11:55:00,77.42,77.44,77.3,77.41,352638.0,77.42,77.44,77.3,77.41,352638.0
2021-05-20 12:00:00,77.41,77.42,77.15,77.24,370035.0,77.41,77.42,77.15,77.24,370035.0
2021-05-20 12:05:00,77.25,77.27,77.1,77.1,330985.0,77.25,77.27,77.1,77.1,330985.0
2021-05-20 12:10:00,77.11,77.28,77.1,77.22,358851.0,77.11,77.28,77.1,77.22,358851.0
2021-05-20 12:15:00,77.23,77.47,77.21,77.35,378114.0,77.23,77.47,77.21,77.35,378114.0
2021-05-20 12:20:00,77.35,77.37,77.19,77.29,312951.0,77.35,77.37,77.19,77.29,312951.0
2021-05-20 12:25:00,77.28,77.34,77.17,77.28,265941.0,77.28,77.34,77.17,77.28,265941.0
2021-05-20 12:30:00,77.29,77.34,77.2,77.22,214110.0,77.29,77.34,77.2,77.22,214110.0
2021-05-20 12:35:00,77.23,77.24,77.01,77.07,353684.0,77.23,77.24,77.01,77.07,353684.0
2021-05-20 12:40:00,77.08,77.21,77.07,77.18,299082.0,77.08,77.21,77.07,77.18,299082.0
2021-05-20 12:45:00,77.2,77.34,77.2,77.32,366847.0,77.2,77.34,77.2,77.32,366847.0
2021-05-20 12:50:00,77.31,77.41,77.29,77.37,284031.0,77.31,77.41,77.29,77.37,284031.0
2021-05-20 12:55:00,77.37,77.43,77.3,77.36,320723.0,77.37,77.43,77.3,77.36,320723.0
2021-05-20 13:00:00,77.36,77.44,77.32,77.37,220748.0,77.36,77.44,77.32,77.37,220748.0
2021-05-20 13:05:00,77.37,77.44,77.28,77.42,281395.0,77.37,77.44,77.28,77.42,281395.0
2021-05-20 13:10:00,77.42,77.6,77.38,77.59,708432.0,77.42,77.6,77.38,77.59,708432.0
2021-05-20 13:15:00,77.59,77.63,77.49,77.61,483020.0,77.59,77.63,77.49,77.61,483020.0
2021-05-20 13:20:00,77.62,77.77,77.59,77.77,471385.0,77.62,77.77,77.59,77.77,471385.0
2021-05-20 13:25:00,77.76,77.8,77.67,77.68,373673.0,77.76,77.8,77.67,77.68,373673.0
2021-05-20 13:30:00,77.68,77.81,77.63,77.78,336653.0,77.68,77.81,77.63,77.78,336653.0
2021-05-20 13:35:00,77.77,77.82,77.75,77.76,278416.0,77.77,77.82,77.75,77.76,278416.0
2021-05-20 13:40:00,77.75,77.76,77.63,77.7,277744.0,77.75,77.76,77.63,77.7,277744.0
2021-05-20 13:45:00,77.7,77.83,77.65,77.72,307523.0,77.7,77.83,77.65,77.72,307523.0
2021-05-20 13:50:00,77.73,77.75,77.39,77.51,553541.0,77.73,77.75,77.39,77.51,553541.0
2021-05-20 13:55:00,77.51,77.7,77.42,77.68,449117.0,77.51,77.7,77.42,77.68,449117.0
2021-05-20 14:00:00,77.68,77.7,77.53,77.6,254652.0,77.68,77.7,77.53,77.6,254652.0
2021-05-20 14:05:00,77.61,77.75,77.6,77.7,306011.0,77.61,77.75,77.6,77.7,306011.0
2021-05-20 14:10:00,77.71,77.73,77.55,77.7,422289.0,77.71,77.73,77.55,77.7,422289.0
2021-05-20 14:15:00,77.7,77.73,77.56,77.56,238860.0,77.7,77.73,77.56,77.56,238860.0
2021-05-20 14:20:00,77.56,77.68,77.55,77.66,267904.0,77.56,77.68,77.55,77.66,267904.0
2021-05-20 14:25:00,77.66,77.72,77.54,77.7,241151.0,77.66,77.72,77.54,77.7,241151.0
2021-05-20 14:30:00,77.71,77.76,77.65,77.7,228698.0,77.71,77.76,77.65,77.7,228698.0
2021-05-20 14:35:00,77.7,77.72,77.62,77.69,129352.0,77.7,77.72,77.62,77.69,129352.0
2021-05-20 14:40:00,77.69,77.75,77.62,77.73,201097.0,77.69,77.75,77.62,77.73,201097.0
2021-05-20 14:45:00,77.73,77.74,77.65,77.66,166132.0,77.73,77.74,77.65,77.66,166132.0
2021-05-20 14:50:00,77.67,77.85,77.6,77.83,322247.0,77.67,77.85,77.6,77.83,322247.0
2021-05-20 14:55:00,77.83,77.87,77.77,77.85,374018.0,77.83,77.87,77.77,77.85,374018.0
2021-05-20 15:00:00,77.85,77.87,77.73,77.81,350021.0,77.85,77.87,77.73,77.81,350021.0
2021-05-20 15:05:00,77.82,77.87,77.75,77.79,230310.0,77.82,77.87,77.75,77.79,230310.0
2021-05-20 15:10:00,77.79,77.94,77.78,77.88,369893.0,77.79,77.94,77.78,77.88,369893.0
2021-05-20 15:15:00,77.88,77.89,77.81,77.89,342042.0,77.88,77.89,77.81,77.89,342042.0
2021-05-20 15:20:00,77.89,77.96,77.86,77.92,349372.0,77.89,77.96,77.86,77.92,349372.0
2021-05-20 15:25:00,77.92,77.95,77.88,77.95,227344.0,77.92,77.95,77.88,77.95,227344.0
2021-05-20 15:30:00,77.94,78.06,77.94,77.98,628541.0,77.94,78.06,77.94,77.98,628541.0
2021-05-20 15:35:00,77.98,78.1,77.92,77.96,553356.0,77.98,78.1,77.92,77.96,553356.0
2021-05-20 15:40:00,77.97,78.16,77.94,78.15,748775.0,77.97,78.16,77.94,78.15,748775.0
2021-05-20 15:45:00,78.14,78.17,77.99,78.05,658016.0,78.14,78.17,77.99,78.05,658016.0
2021-05-20 15:50:00,78.05,78.27,77.92,78.24,1213989.0,78.05,78.27,77.92,78.24,1213989.0
2021-05-20 15:55:00,78.22,78.23,78.03,78.1,1505909.0,78.22,78.23,78.03,78.1,1505909.0
2021-05-21 09:30:00,78.48,78.81,77.86,78.08,2123456.0,78.48,78.81,77.86,78.08,2123456.0
2021-05-21 09:35:00,78.08,78.29,77.78,77.79,1072927.0,78.08,78.29,77.78,77.79,1072927.0
2021-05-21 09:40:00,77.79,78.05,77.72,77.74,945590.0,77.79,78.05,77.72,77.74,945590.0
2021-05-21 09:45:00,77.73,78.0,77.71,77.95,749191.0,77.73,78.0,77.71,77.95,749191.0
2021-05-21 09:50:00,77.95,78.13,77.79,78.11,735198.0,77.95,78.13,77.79,78.11,735198.0
2021-05-21 09:55:00,78.11,78.57,78.03,78.54,1046683.0,78.11,78.57,78.03,78.54,1046683.0
2021-05-21 10:00:00,78.55,78.68,78.42,78.42,759315.0,78.55,78.68,78.42,78.42,759315.0
2021-05-21 10:05:00,78.42,78.51,77.97,78.15,732541.0,78.42,78.51,77.97,78.15,732541.0
2021-05-21 10:10:00,78.15,78.29,78.0,78.02,670963.0,78.15,78.29,78.0,78.02,670963.0
2021-05-21 10:15:00,78.02,78.03,77.37,77.38,1120858.0,78.02,78.03,77.37,77.38,1120858.0
2021-05-21 10:20:00,77.39,77.69,77.27,77.53,939501.0,77.39,77.69,77.27,77.53,939501.0
2021-05-21 10:25:00,77.53,77.69,77.42,77.44,586287.0,77.53,77.69,77.42,77.44,586287.0
2021-05-21 10:30:00,77.45,77.6,77.41,77.52,435654.0,77.45,77.6,77.41,77.52,435654.0
2021-05-21 10:35:00,77.52,77.56,77.04,77.2,817334.0,77.52,77.56,77.04,77.2,817334.0
2021-05-21 10:40:00,77.2,77.32,77.13,77.27,471825.0,77.2,77.32,77.13,77.27,471825.0
2021-05-21 10:45:00,77.26,77.31,77.12,77.16,483074.0,77.26,77.31,77.12,77.16,483074.0
2021-05-21 10:50:00,77.17,77.38,77.16,77.32,497132.0,77.17,77.38,77.16,77.32,497132.0
2021-05-21 10:55:00,77.32,77.61,77.32,77.59,431451.0,77.32,77.61,77.32,77.59,431451.0
2021-05-21 11:00:00,77.59,77.6,77.39,77.42,364629.0,77.59,77.6,77.39,77.42,364629.0
2021-05-21 11:05:00,77.43,77.66,77.38,77.62,356028.0,77.43,77.66,77.38,77.62,356028.0
2021-05-21 11:10:00,77.62,77.73,77.6,77.65,326502.0,77.62,77.73,77.6,77.65,326502.0
2021-05-21 11:15:00,77.64,77.68,77.56,77.59,254975.0,77.64,77.68,77.56,77.59,254975.0
2021-05-21 11:20:00,77.59,77.6,77.41,77.42,272929.0,77.59,77.6,77.41,77.42,272929.0
2021-05-21 11:25:00,77.42,77.52,77.15,77.18,454474.0,77.42,77.52,77.15,77.18,454474.0
2021-05-21 11:30:00,77.18,77.37,77.16,77.33,322339.0,77.18,77.37,77.16,77.33,322339.0
2021-05-21 11:35:00,77.34,77.44,77.23,77.37,301878.0,77.34,77.44,77.23,77.37,301878.0
2021-05-21 11:40:00,77.38,77.49,77.29,77.47,318158.0,77.38,77.49,77.29,77.47,318158.0
2021-05-21 11:45:00,77.47,77.52,77.32,77.33,219713.0,77.47,77.52,77.32,77.33,219713.0
2021-05-21 11:50:00,77.33,77.43,77.23,77.26,228428.0,77.33,77.43,77.23,77.26,228428.0
2021-05-21 11:55:00,77.25,77.27,77.14,77.23,274523.0,77.25,77.27,77.14,77.23,274523.0
2021-05-21 12:00:00,77.23,77.37,77.21,77.32,290022.0,77.23,77.37,77.21,77.32,290022.0
2021-05-21 12:05:00,77.32,77.37,77.19,77.26,290567.0,77.32,77.37,77.19,77.26,290567.0
2021-05-21 12:10:00,77.25,77.3,77.12,77.16,258831.0,77.25,77.3,77.12,77.16,258831.0
2021-05-21 12:15:00,77.15,77.24,77.13,77.17,233232.0,77.15,77.24,77.13,77.17,233232.0
2021-05-21 12:20:00,77.17,77.28,77.17,77.22,247040.0,77.17,77.28,77.17,77.22,247040.0
2021-05-21 12:25:00,77.22,77.34,77.09,77.32,333115.0,77.22,77.34,77.09,77.32,333115.0
2021-05-21 12:30:00,77.31,77.48,77.3,77.45,261928.0,77.31,77.48,77.3,77.45,261928.0
2021-05-21 12:35:00,77.45,77.54,77.43,77.53,283982.0,77.45,77.54,77.43,77.53,283982.0
2021-05-21 12:40:00,77.54,77.57,77.37,77.48,275486.0,77.54,77.57,77.37,77.48,275486.0
2021-05-21 12:45:00,77.48,77.52,77.37,77.5,229312.0,77.48,77.52,77.37,77.5,229312.0
2021-05-21 12:50:00,77.5,77.52,77.3,77.31,246831.0,77.5,77.52,77.3,77.31,246831.0
2021-05-21 12:55:00,77.31,77.52,77.25,77.51,317939.0,77.31,77.52,77.25,77.51,317939.0
2021-05-21 13:00:00,77.51,77.59,77.45,77.46,248990.0,77.51,77.59,77.45,77.46,248990.0
2021-05-21 13:05:00,77.47,77.51,77.41,77.42,170170.0,77.47,77.51,77.41,77.42,170170.0
2021-05-21 13:10:00,77.41,77.49,77.35,77.37,171669.0,77.41,77.49,77.35,77.37,171669.0
2021-05-21 13:15:00,77.37,77.4,77.28,77.33,155747.0,77.37,77.4,77.28,77.33,155747.0
2021-05-21 13:20:00,77.34,77.54,77.33,77.45,271129.0,77.34,77.54,77.33,77.45,271129.0
2021-05-21 13:25:00,77.45,77.5,77.39,77.47,144118.0,77.45,77.5,77.39,77.47,144118.0
2021-05-21 13:30:00,77.47,77.67,77.45,77.66,247771.0,77.47,77.67,77.45,77.66,247771.0
2021-05-21 13:35:00,77.66,77.69,77.57,77.59,200811.0,77.66,77.69,77.57,77.59,200811.0
2021-05-21 13:40:00,77.58,77.65,77.54,77.63,222112.0,77.58,77.65,77.54,77.63,222112.0
2021-05-21 13:45:00,77.64,77.64,77.55,77.58,152096.0,77.64,77.64,77.55,77.58,152096.0
2021-05-21 13:50:00,77.57,77.67,77.56,77.61,181114.0,77.57,77.67,77.56,77.61,181114.0
2021-05-21 13:55:00,77.61,77.63,77.53,77.56,128896.0,77.61,77.63,77.53,77.56,128896.0
2021-05-21 14:00:00,77.57,77.63,77.42,77.5,271065.0,77.57,77.63,77.42,77.5,271065.0
2021-05-21 14:05:00,77.51,77.74,77.5,77.69,310331.0,77.51,77.74,77.5,77.69,310331.0
2021-05-21 14:10:00,77.69,77.77,77.65,77.69,331585.0,77.69,77.77,77.65,77.69,331585.0
2021-05-21 14:15:00,77.69,77.7,77.52,77.53,214840.0,77.69,77.7,77.52,77.53,214840.0
2021-05-21 14:20:00,77.52,77.54,77.47,77.48,167819.0,77.52,77.54,77.47,77.48,167819.0
2021-05-21 14:25:00,77.49,77.54,77.3,77.34,252636.0,77.49,77.54,77.3,77.34,252636.0
2021-05-21 14:30:00,77.35,77.5,77.32,77.41,235677.0,77.35,77.5,77.32,77.41,235677.0
2021-05-21 14:35:00,77.4,77.45,77.26,77.33,207015.0,77.4,77.45,77.26,77.33,207015.0
2021-05-21 14:40:00,77.33,77.39,77.28,77.3,169977.0,77.33,77.39,77.28,77.3,169977.0
2021-05-21 14:45:00,77.3,77.4,77.25,77.3,208057.0,77.3,77.4,77.25,77.3,208057.0
2021-05-21 14:50:00,77.29,77.46,77.29,77.44,258282.0,77.29,77.46,77.29,77.44,258282.0
2021-05-21 14:55:00,77.44,77.49,77.4,77.44,259525.0,77.44,77.49,77.4,77.44,259525.0
2021-05-21 15:00:00,77.44,77.49,77.31,77.36,235599.0,77.44,77.49,77.31,77.36,235599.0
2021-05-21 15:05:00,77.36,77.42,77.34,77.38,177538.0,77.36,77.42,77.34,77.38,177538.0
2021-05-21 15:10:00,77.38,77.49,77.36,77.39,276261.0,77.38,77.49,77.36,77.39,276261.0
2021-05-21 15:15:00,77.4,77.51,77.38,77.47,274432.0,77.4,77.51,77.38,77.47,274432.0
2021-05-21 15:20:00,77.47,77.56,77.44,77.5,372121.0,77.47,77.56,77.44,77.5,372121.0
2021-05-21 15:25:00,77.51,77.55,77.45,77.48,275154.0,77.51,77.55,77.45,77.48,275154.0
2021-05-21 15:30:00,77.48,77.5,77.22,77.3,482520.0,77.48,77.5,77.22,77.3,482520.0
2021-05-21 15:35:00,77.3,77.43,77.29,77.37,371397.0,77.3,77.43,77.29,77.37,371397.0
2021-05-21 15:40:00,77.37,77.39,77.14,77.16,481421.0,77.37,77.39,77.14,77.16,481421.0
2021-05-21 15:45:00,77.15,77.22,77.1,77.21,392050.0,77.15,77.22,77.1,77.21,392050.0
2021-05-21 15:50:00,77.21,77.29,77.11,77.26,867842.0,77.21,77.29,77.11,77.26,867842.0
2021-05-21 15:55:00,77.26,77.27,77.12,77.18,1233329.0,77.26,77.27,77.12,77.18,1233329.0
2021-05-24 09:30:00,77.26,77.72,76.8,77.45,1630509.0,77.26,77.72,76.8,77.45,1630509.0
2021-05-24 09:35:00,77.45,77.84,77.34,77.61,825538.0,77.45,77.84,77.34,77.61,825538.0
2021-05-24 09:40:00,77.6,77.86,77.48,77.58,805048.0,77.6,77.86,77.48,77.58,805048.0
2021-05-24 09:45:00,77.57,77.88,77.54,77.87,795131.0,77.57,77.88,77.54,77.87,795131.0
2021-05-24 09:50:00,77.87,78.01,77.72,77.83,746408.0,77.87,78.01,77.72,77.83,746408.0
2021-05-24 09:55:00,77.83,77.92,77.52,77.58,521111.0,77.83,77.92,77.52,77.58,521111.0
2021-05-24 10:00:00,77.59,77.66,77.37,77.41,663138.0,77.59,77.66,77.37,77.41,663138.0
2021-05-24 10:05:00,77.42,77.6,77.38,77.48,498001.0,77.42,77.6,77.38,77.48,498001.0
2021-05-24 10:10:00,77.48,77.75,77.46,77.7,468946.0,77.48,77.75,77.46,77.7,468946.0
2021-05-24 10:15:00,77.7,77.83,77.57,77.58,462706.0,77.7,77.83,77.57,77.58,462706.0
2021-05-24 10:20:00,77.57,77.78,77.53,77.75,375054.0,77.57,77.78,77.53,77.75,375054.0
2021-05-24 10:25:00,77.76,77.76,77.5,77.58,407081.0,77.76,77.76,77.5,77.58,407081.0
2021-05-24 10:30:00,77.59,77.72,77.55,77.58,280393.0,77.59,77.72,77.55,77.58,280393.0
2021-05-24 10:35:00,77.58,77.58,77.45,77.58,403864.0,77.58,77.58,77.45,77.58,403864.0
2021-05-24 10:40:00,77.58,77.58,77.3,77.39,543567.0,77.58,77.58,77.3,77.39,543567.0
2021-05-24 10:45:00,77.37,77.43,77.09,77.1,613188.0,77.37,77.43,77.09,77.1,613188.0
2021-05-24 10:50:00,77.1,77.22,77.05,77.14,493007.0,77.1,77.22,77.05,77.14,493007.0
2021-05-24 10:55:00,77.13,77.39,77.08,77.13,636694.0,77.13,77.39,77.08,77.13,636694.0
2021-05-24 11:00:00,77.13,77.21,77.07,77.09,447396.0,77.13,77.21,77.07,77.09,447396.0
2021-05-24 11:05:00,77.1,77.12,77.03,77.03,341918.0,77.1,77.12,77.03,77.03,341918.0
2021-05-24 11:10:00,77.04,77.12,77.02,77.08,403768.0,77.04,77.12,77.02,77.08,403768.0
2021-05-24 11:15:00,77.08,77.12,77.01,77.1,479530.0,77.08,77.12,77.01,77.1,479530.0
2021-05-24 11:20:00,77.1,77.12,76.97,77.02,449879.0,77.1,77.12,76.97,77.02,449879.0
2021-05-24 11:25:00,77.02,77.11,77.02,77.1,283366.0,77.02,77.11,77.02,77.1,283366.0
2021-05-24 11:30:00,77.09,77.13,77.05,77.09,496729.0,77.09,77.13,77.05,77.09,496729.0
2021-05-24 11:35:00,77.09,77.13,77.05,77.08,278506.0,77.09,77.13,77.05,77.08,278506.0
2021-05-24 11:40:00,77.08,77.09,76.98,77.03,380486.0,77.08,77.09,76.98,77.03,380486.0
2021-05-24 11:45:00,77.04,77.1,77.01,77.1,217263.0,77.04,77.1,77.01,77.1,217263.0
2021-05-24 11:50:00,77.09,77.1,76.97,77.03,229637.0,77.09,77.1,76.97,77.03,229637.0
2021-05-24 11:55:00,77.03,77.13,77.02,77.08,300526.0,77.03,77.13,77.02,77.08,300526.0
2021-05-24 12:00:00,77.09,77.23,77.07,77.22,329813.0,77.09,77.23,77.07,77.22,329813.0
2021-05-24 12:05:00,77.23,77.39,77.22,77.37,469452.0,77.23,77.39,77.22,77.37,469452.0
2021-05-24 12:10:00,77.36,77.38,77.25,77.29,252930.0,77.36,77.38,77.25,77.29,252930.0
2021-05-24 12:15:00,77.29,77.44,77.25,77.43,314381.0,77.29,77.44,77.25,77.43,314381.0
2021-05-24 12:20:00,77.43,77.54,77.38,77.41,383433.0,77.43,77.54,77.38,77.41,383433.0
2021-05-24 12:25:00,77.4,77.46,77.37,77.44,240939.0,77.4,77.46,77.37,77.44,240939.0
2021-05-24 12:30:00,77.44,77.6,77.44,77.53,388387.0,77.44,77.6,77.44,77.53,388387.0
2021-05-24 12:35:00,77.53,77.64,77.53,77.62,393621.0,77.53,77.64,77.53,77.62,393621.0
2021-05-24 12:40:00,77.63,77.66,77.49,77.58,331673.0,77.63,77.66,77.49,77.58,331673.0
2021-05-24 12:45:00,77.58,77.65,77.51,77.57,332884.0,77.58,77.65,77.51,77.57,332884.0
2021-05-24 12:50:00,77.56,77.58,77.45,77.47,235381.0,77.56,77.58,77.45,77.47,235381.0
2021-05-24 12:55:00,77.48,77.53,77.42,77.5,138908.0,77.48,77.53,77.42,77.5,138908.0
2021-05-24 13:00:00,77.51,77.63,77.5,77.61,194802.0,77.51,77.63,77.5,77.61,194802.0
2021-05-24 13:05:00,77.61,77.62,77.49,77.58,234988.0,77.61,77.62,77.49,77.58,234988.0
2021-05-24 13:10:00,77.58,77.74,77.57,77.72,349338.0,77.58,77.74,77.57,77.72,349338.0
2021-05-24 13:15:00,77.73,77.79,77.71,77.76,268752.0,77.73,77.79,77.71,77.76,268752.0
2021-05-24 13:20:00,77.75,77.77,77.65,77.67,237607.0,77.75,77.77,77.65,77.67,237607.0
2021-05-24 13:25:00,77.67,77.7,77.63,77.67,148258.0,77.67,77.7,77.63,77.67,148258.0
2021-05-24 13:30:00,77.67,77.78,77.64,77.77,201620.0,77.67,77.78,77.64,77.77,201620.0
2021-05-24 13:35:00,77.77,77.77,77.69,77.73,127651.0,77.77,77.77,77.69,77.73,127651.0
2021-05-24 13:40:00,77.72,77.83,77.69,77.8,224106.0,77.72,77.83,77.69,77.8,224106.0
2021-05-24 13:45:00,77.79,77.84,77.75,77.8,204456.0,77.79,77.84,77.75,77.8,204456.0
2021-05-24 13:50:00,77.81,77.83,77.76,77.79,146767.0,77.81,77.83,77.76,77.79,146767.0
2021-05-24 13:55:00,77.8,77.81,77.75,77.8,133505.0,77.8,77.81,77.75,77.8,133505.0
2021-05-24 14:00:00,77.8,77.8,77.71,77.72,216016.0,77.8,77.8,77.71,77.72,216016.0
2021-05-24 14:05:00,77.72,77.84,77.71,77.81,257828.0,77.72,77.84,77.71,77.81,257828.0
2021-05-24 14:10:00,77.81,77.84,77.64,77.68,252063.0,77.81,77.84,77.64,77.68,252063.0
2021-05-24 14:15:00,77.67,77.75,77.64,77.75,160763.0,77.67,77.75,77.64,77.75,160763.0
2021-05-24 14:20:00,77.75,77.82,77.69,77.82,145093.0,77.75,77.82,77.69,77.82,145093.0
2021-05-24 14:25:00,77.82,77.83,77.74,77.76,127977.0,77.82,77.83,77.74,77.76,127977.0
2021-05-24 14:30:00,77.76,77.87,77.72,77.87,211892.0,77.76,77.87,77.72,77.87,211892.0
2021-05-24 14:35:00,77.86,77.93,77.82,77.88,302110.0,77.86,77.93,77.82,77.88,302110.0
2021-05-24 14:40:00,77.88,77.91,77.85,77.86,206148.0,77.88,77.91,77.85,77.86,206148.0
2021-05-24 14:45:00,77.87,78.01,77.86,77.86,499345.0,77.87,78.01,77.86,77.86,499345.0
2021-05-24 14:50:00,77.86,77.92,77.81,77.83,260775.0,77.86,77.92,77.81,77.83,260775.0
2021-05-24 14:55:00,77.83,77.88,77.8,77.81,182638.0,77.83,77.88,77.8,77.81,182638.0
2021-05-24 15:00:00,77.82,77.89,77.8,77.87,164721.0,77.82,77.89,77.8,77.87,164721.0
2021-05-24 15:05:00,77.87,77.87,77.8,77.83,164393.0,77.87,77.87,77.8,77.83,164393.0
2021-05-24 15:10:00,77.84,77.86,77.75,77.76,310732.0,77.84,77.86,77.75,77.76,310732.0
2021-05-24 15:15:00,77.76,77.78,77.7,77.72,255900.0,77.76,77.78,77.7,77.72,255900.0
2021-05-24 15:20:00,77.71,77.73,77.65,77.65,219627.0,77.71,77.73,77.65,77.65,219627.0
2021-05-24 15:25:00,77.65,77.74,77.64,77.7,228547.0,77.65,77.74,77.64,77.7,228547.0
2021-05-24 15:30:00,77.71,77.72,77.56,77.57,354404.0,77.71,77.72,77.56,77.57,354404.0
2021-05-24 15:35:00,77.58,77.68,77.57,77.65,331922.0,77.58,77.68,77.57,77.65,331922.0
2021-05-24 15:40:00,77.65,77.71,77.59,77.61,394287.0,77.65,77.71,77.59,77.61,394287.0
2021-05-24 15:45:00,77.6,77.71,77.59,77.65,326867.0,77.6,77.71,77.59,77.65,326867.0
2021-05-24 15:50:00,77.66,77.66,77.48,77.53,524002.0,77.66,77.66,77.48,77.53,524002.0
2021-05-24 15:55:00,77.53,77.53,77.38,77.44,890375.0,77.53,77.53,77.38,77.44,890375.0
2021-05-25 09:30:00,77.33,77.77,77.03,77.07,1728331.0,77.33,77.77,77.03,77.07,1728331.0
2021-05-25 09:35:00,77.06,77.18,76.83,77.14,1402436.0,77.06,77.18,76.83,77.14,1402436.0
2021-05-25 09:40:00,77.12,77.53,77.03,77.39,1046827.0,77.12,77.53,77.03,77.39,1046827.0
2021-05-25 09:45:00,77.39,77.94,77.28,77.92,1269965.0,77.39,77.94,77.28,77.92,1269965.0
2021-05-25 09:50:00,77.93,77.97,77.52,77.65,945774.0,77.93,77.97,77.52,77.65,945774.0
2021-05-25 09:55:00,77.66,77.88,77.62,77.69,762367.0,77.66,77.88,77.62,77.69,762367.0
2021-05-25 10:00:00,77.69,78.1,77.66,78.03,1016868.0,77.69,78.1,77.66,78.03,1016868.0
2021-05-25 10:05:00,78.03,78.04,77.66,77.7,669486.0,78.03,78.04,77.66,77.7,669486.0
2021-05-25 10:10:00,77.68,78.17,77.66,78.07,785301.0,77.68,78.17,77.66,78.07,785301.0
2021-05-25 10:15:00,78.06,78.13,77.9,77.93,455413.0,78.06,78.13,77.9,77.93,455413.0
2021-05-25 10:20:00,77.94,77.95,77.79,77.92,311645.0,77.94,77.95,77.79,77.92,311645.0
2021-05-25 10:25:00,77.92,78.0,77.68,77.79,446500.0,77.92,78.0,77.68,77.79,446500.0
2021-05-25 10:30:00,77.79,77.9,77.54,77.59,483498.0,77.79,77.9,77.54,77.59,483498.0
2021-05-25 10:35:00,77.58,77.83,77.58,77.8,425357.0,77.58,77.83,77.58,77.8,425357.0
2021-05-25 10:40:00,77.79,78.16,77.76,78.12,679304.0,77.79,78.16,77.76,78.12,679304.0
2021-05-25 10:45:00,78.12,78.34,78.1,78.27,798032.0,78.12,78.34,78.1,78.27,798032.0
2021-05-25 10:50:00,78.25,78.49,78.25,78.48,733522.0,78.25,78.49,78.25,78.48,733522.0
2021-05-25 10:55:00,78.48,78.72,78.47,78.64,980065.0,78.48,78.72,78.47,78.64,980065.0
2021-05-25 11:00:00,78.64,78.77,78.54,78.58,1003953.0,78.64,78.77,78.54,78.58,1003953.0
2021-05-25 11:05:00,78.57,78.58,78.24,78.3,926199.0,78.57,78.58,78.24,78.3,926199.0
2021-05-25 11:10:00,78.29,78.29,78.05,78.16,724634.0,78.29,78.29,78.05,78.16,724634.0
2021-05-25 11:15:00,78.16,78.18,77.84,77.86,812361.0,78.16,78.18,77.84,77.86,812361.0
2021-05-25 11:20:00,77.87,78.15,77.81,78.07,699913.0,77.87,78.15,77.81,78.07,699913.0
2021-05-25 11:25:00,78.08,78.11,77.62,77.73,1080610.0,78.08,78.11,77.62,77.73,1080610.0
2021-05-25 11:30:00,77.74,77.85,77.62,77.74,603704.0,77.74,77.85,77.62,77.74,603704.0
2021-05-25 11:35:00,77.73,77.91,77.7,77.8,590601.0,77.73,77.91,77.7,77.8,590601.0
2021-05-25 11:40:00,77.79,77.81,77.66,77.79,369741.0,77.79,77.81,77.66,77.79,369741.0
2021-05-25 11:45:00,77.78,77.8,77.65,77.69,428336.0,77.78,77.8,77.65,77.69,428336.0
2021-05-25 11:50:00,77.7,77.73,77.43,77.61,769065.0,77.7,77.73,77.43,77.61,769065.0
2021-05-25 11:55:00,77.61,77.8,77.6,77.74,514055.0,77.61,77.8,77.6,77.74,514055.0
2021-05-25 12:00:00,77.74,77.8,77.62,77.69,325934.0,77.74,77.8,77.62,77.69,325934.0
2021-05-25 12:05:00,77.7,77.74,77.56,77.72,394795.0,77.7,77.74,77.56,77.72,394795.0
2021-05-25 12:10:00,77.72,77.81,77.62,77.67,272729.0,77.72,77.81,77.62,77.67,272729.0
2021-05-25 12:15:00,77.67,77.67,77.57,77.63,234529.0,77.67,77.67,77.57,77.63,234529.0
2021-05-25 12:20:00,77.64,77.68,77.54,77.57,241676.0,77.64,77.68,77.54,77.57,241676.0
2021-05-25 12:25:00,77.57,77.58,77.49,77.52,287871.0,77.57,77.58,77.49,77.52,287871.0
2021-05-25 12:30:00,77.53,77.6,77.45,77.57,327039.0,77.53,77.6,77.45,77.57,327039.0
2021-05-25 12:35:00,77.58,77.58,77.31,77.39,385700.0,77.58,77.58,77.31,77.39,385700.0
2021-05-25 12:40:00,77.4,77.41,77.25,77.3,333437.0,77.4,77.41,77.25,77.3,333437.0
2021-05-25 12:45:00,77.3,77.31,77.14,77.15,420696.0,77.3,77.31,77.14,77.15,420696.0
2021-05-25 12:50:00,77.14,77.33,77.13,77.31,442895.0,77.14,77.33,77.13,77.31,442895.0
2021-05-25 12:55:00,77.3,77.41,77.26,77.38,276235.0,77.3,77.41,77.26,77.38,276235.0
2021-05-25 13:00:00,77.38,77.4,77.23,77.23,269384.0,77.38,77.4,77.23,77.23,269384.0
2021-05-25 13:05:00,77.24,77.4,77.18,77.4,324712.0,77.24,77.4,77.18,77.4,324712.0
2021-05-25 13:10:00,77.39,77.47,77.36,77.47,209810.0,77.39,77.47,77.36,77.47,209810.0
2021-05-25 13:15:00,77.47,77.69,77.45,77.68,383606.0,77.47,77.69,77.45,77.68,383606.0
2021-05-25 13:20:00,77.68,77.8,77.65,77.8,585432.0,77.68,77.8,77.65,77.8,585432.0
2021-05-25 13:25:00,77.8,77.87,77.68,77.72,574576.0,77.8,77.87,77.68,77.72,574576.0
2021-05-25 13:30:00,77.71,77.82,77.63,77.74,443349.0,77.71,77.82,77.63,77.74,443349.0
2021-05-25 13:35:00,77.73,77.84,77.64,77.75,346012.0,77.73,77.84,77.64,77.75,346012.0
2021-05-25 13:40:00,77.76,77.77,77.61,77.73,302916.0,77.76,77.77,77.61,77.73,302916.0
2021-05-25 13:45:00,77.72,77.84,77.69,77.84,211050.0,77.72,77.84,77.69,77.84,211050.0
2021-05-25 13:50:00,77.84,77.87,77.78,77.83,269763.0,77.84,77.87,77.78,77.83,269763.0
2021-05-25 13:55:00,77.84,77.94,77.84,77.91,270228.0,77.84,77.94,77.84,77.91,270228.0
2021-05-25 14:00:00,77.91,77.94,77.68,77.73,456957.0,77.91,77.94,77.68,77.73,456957.0
2021-05-25 14:05:00,77.73,77.78,77.66,77.75,277519.0,77.73,77.78,77.66,77.75,277519.0
2021-05-25 14:10:00,77.74,77.85,77.71,77.8,225942.0,77.74,77.85,77.71,77.8,225942.0
2021-05-25 14:15:00,77.8,77.91,77.69,77.81,271516.0,77.8,77.91,77.69,77.81,271516.0
2021-05-25 14:20:00,77.82,77.93,77.8,77.86,256121.0,77.82,77.93,77.8,77.86,256121.0
2021-05-25 14:25:00,77.86,77.88,77.74,77.79,216524.0,77.86,77.88,77.74,77.79,216524.0
2021-05-25 14:30:00,77.79,77.91,77.74,77.76,334592.0,77.79,77.91,77.74,77.76,334592.0
2021-05-25 14:35:00,77.76,77.85,77.73,77.84,186970.0,77.76,77.85,77.73,77.84,186970.0
2021-05-25 14:40:00,77.85,77.91,77.83,77.88,235799.0,77.85,77.91,77.83,77.88,235799.0
2021-05-25 14:45:00,77.88,77.91,77.83,77.88,151021.0,77.88,77.91,77.83,77.88,151021.0
2021-05-25 14:50:00,77.87,77.92,77.78,77.84,270296.0,77.87,77.92,77.78,77.84,270296.0
2021-05-25 14:55:00,77.84,77.95,77.82,77.94,262062.0,77.84,77.95,77.82,77.94,262062.0
2021-05-25 15:00:00,77.94,77.95,77.7,77.71,548016.0,77.94,77.95,77.7,77.71,548016.0
2021-05-25 15:05:00,77.7,77.76,77.62,77.64,308639.0,77.7,77.76,77.62,77.64,308639.0
2021-05-25 15:10:00,77.65,77.68,77.51,77.53,431538.0,77.65,77.68,77.51,77.53,431538.0
2021-05-25 15:15:00,77.53,77.62,77.48,77.6,291918.0,77.53,77.62,77.48,77.6,291918.0
2021-05-25 15:20:00,77.6,77.72,77.57,77.7,575439.0,77.6,77.72,77.57,77.7,575439.0
2021-05-25 15:25:00,77.7,77.77,77.67,77.73,327135.0,77.7,77.77,77.67,77.73,327135.0
2021-05-25 15:30:00,77.73,77.73,77.58,77.61,338703.0,77.73,77.73,77.58,77.61,338703.0
2021-05-25 15:35:00,77.61,77.79,77.59,77.77,389483.0,77.61,77.79,77.59,77.77,389483.0
2021-05-25 15:40:00,77.77,77.79,77.65,77.77,435634.0,77.77,77.79,77.65,77.77,435634.0
2021-05-25 15:45:00,77.77,77.79,77.59,77.61,335822.0,77.77,77.79,77.59,77.61,335822.0
2021-05-25 15:50:00,77.6,77.79,77.6,77.76,627664.0,77.6,77.79,77.6,77.76,627664.0
2021-05-25 15:55:00,77.76,77.89,77.7,77.87,1124605.0,77.76,77.89,77.7,77.87,1124605.0
2021-05-26 09:30:00,77.83,78.26,77.59,78.2,1199010.0,77.83,78.26,77.59,78.2,1199010.0
2021-05-26 09:35:00,78.18,78.59,78.15,78.42,1061569.0,78.18,78.59,78.15,78.42,1061569.0
2021-05-26 09:40:00,78.43,78.47,78.06,78.09,666240.0,78.43,78.47,78.06,78.09,666240.0
2021-05-26 09:45:00,78.12,78.14,77.93,77.95,663638.0,78.12,78.14,77.93,77.95,663638.0
2021-05-26 09:50:00,77.95,78.15,77.89,77.95,548288.0,77.95,78.15,77.89,77.95,548288.0
2021-05-26 09:55:00,77.94,78.11,77.83,77.88,491634.0,77.94,78.11,77.83,77.88,491634.0
2021-05-26 10:00:00,77.88,77.97,77.75,77.79,421149.0,77.88,77.97,77.75,77.79,421149.0
2021-05-26 10:05:00,77.79,78.0,77.72,77.79,568001.0,77.79,78.0,77.72,77.79,568001.0
2021-05-26 10:10:00,77.79,77.94,77.76,77.9,448630.0,77.79,77.94,77.76,77.9,448630.0
2021-05-26 10:15:00,77.9,78.12,77.86,77.98,514631.0,77.9,78.12,77.86,77.98,514631.0
2021-05-26 10:20:00,77.98,78.19,77.93,78.15,416605.0,77.98,78.19,77.93,78.15,416605.0
2021-05-26 10:25:00,78.15,78.19,78.04,78.14,294338.0,78.15,78.19,78.04,78.14,294338.0
2021-05-26 10:30:00,78.13,78.22,78.06,78.2,292505.0,78.13,78.22,78.06,78.2,292505.0
2021-05-26 10:35:00,78.22,78.26,77.99,78.03,339582.0,78.22,78.26,77.99,78.03,339582.0
2021-05-26 10:40:00,78.03,78.05,77.95,77.98,214638.0,78.03,78.05,77.95,77.98,214638.0
2021-05-26 10:45:00,77.99,78.17,77.99,78.06,276315.0,77.99,78.17,77.99,78.06,276315.0
2021-05-26 10:50:00,78.06,78.31,78.0,78.29,433286.0,78.06,78.31,78.0,78.29,433286.0
2021-05-26 10:55:00,78.29,78.3,78.17,78.26,380694.0,78.29,78.3,78.17,78.26,380694.0
2021-05-26 11:00:00,78.25,78.27,78.08,78.08,322463.0,78.25,78.27,78.08,78.08,322463.0
2021-05-26 11:05:00,78.09,78.12,77.97,78.12,332249.0,78.09,78.12,77.97,78.12,332249.0
2021-05-26 11:10:00,78.12,78.17,78.01,78.13,304808.0,78.12,78.17,78.01,78.13,304808.0
2021-05-26 11:15:00,78.13,78.19,78.06,78.09,192055.0,78.13,78.19,78.06,78.09,192055.0
2021-05-26 11:20:00,78.09,78.09,77.86,77.87,331038.0,78.09,78.09,77.86,77.87,331038.0
2021-05-26 11:25:00,77.87,78.05,77.85,77.93,380943.0,77.87,78.05,77.85,77.93,380943.0
2021-05-26 11:30:00,77.93,77.96,77.67,77.75,476818.0,77.93,77.96,77.67,77.75,476818.0
2021-05-26 11:35:00,77.75,77.89,77.72,77.87,350378.0,77.75,77.89,77.72,77.87,350378.0
2021-05-26 11:40:00,77.87,77.97,77.86,77.97,234893.0,77.87,77.97,77.86,77.97,234893.0
2021-05-26 11:45:00,77.96,78.05,77.96,78.01,257863.0,77.96,78.05,77.96,78.01,257863.0
2021-05-26 11:50:00,78.01,78.1,78.01,78.08,172427.0,78.01,78.1,78.01,78.08,172427.0
2021-05-26 11:55:00,78.08,78.11,78.04,78.07,215995.0,78.08,78.11,78.04,78.07,215995.0
2021-05-26 12:00:00,78.08,78.13,78.04,78.1,192179.0,78.08,78.13,78.04,78.1,192179.0
2021-05-26 12:05:00,78.09,78.23,78.08,78.23,333386.0,78.09,78.23,78.08,78.23,333386.0
2021-05-26 12:10:00,78.23,78.24,78.11,78.16,248406.0,78.23,78.24,78.11,78.16,248406.0
2021-05-26 12:15:00,78.15,78.17,78.0,78.03,198981.0,78.15,78.17,78.0,78.03,198981.0
2021-05-26 12:20:00,78.04,78.05,77.92,77.93,239281.0,78.04,78.05,77.92,77.93,239281.0
2021-05-26 12:25:00,77.93,78.12,77.92,78.07,287954.0,77.93,78.12,77.92,78.07,287954.0
2021-05-26 12:30:00,78.08,78.14,78.06,78.09,145052.0,78.08,78.14,78.06,78.09,145052.0
2021-05-26 12:35:00,78.09,78.12,78.03,78.1,175229.0,78.09,78.12,78.03,78.1,175229.0
2021-05-26 12:40:00,78.11,78.11,77.97,78.06,169842.0,78.11,78.11,77.97,78.06,169842.0
2021-05-26 12:45:00,78.07,78.14,78.02,78.03,211009.0,78.07,78.14,78.02,78.03,211009.0
2021-05-26 12:50:00,78.04,78.13,78.01,78.11,168829.0,78.04,78.13,78.01,78.11,168829.0
2021-05-26 12:55:00,78.1,78.23,78.06,78.19,303608.0,78.1,78.23,78.06,78.19,303608.0
2021-05-26 13:00:00,78.18,78.31,78.16,78.28,395307.0,78.18,78.31,78.16,78.28,395307.0
2021-05-26 13:05:00,78.28,78.38,78.15,78.19,516542.0,78.28,78.38,78.15,78.19,516542.0
2021-05-26 13:10:00,78.19,78.29,78.16,78.24,240757.0,78.19,78.29,78.16,78.24,240757.0
2021-05-26 13:15:00,78.25,78.33,78.2,78.25,223925.0,78.25,78.33,78.2,78.25,223925.0
2021-05-26 13:20:00,78.24,78.35,78.24,78.3,327764.0,78.24,78.35,78.24,78.3,327764.0
2021-05-26 13:25:00,78.29,78.29,78.13,78.19,309444.0,78.29,78.29,78.13,78.19,309444.0
2021-05-26 13:30:00,78.18,78.27,78.14,78.22,216800.0,78.18,78.27,78.14,78.22,216800.0
2021-05-26 13:35:00,78.23,78.27,78.11,78.11,209819.0,78.23,78.27,78.11,78.11,209819.0
2021-05-26 13:40:00,78.11,78.17,78.07,78.14,185615.0,78.11,78.17,78.07,78.14,185615.0
2021-05-26 13:45:00,78.15,78.18,78.08,78.17,203772.0,78.15,78.18,78.08,78.17,203772.0
2021-05-26 13:50:00,78.17,78.17,77.99,78.02,165924.0,78.17,78.17,77.99,78.02,165924.0
2021-05-26 13:55:00,78.03,78.2,77.99,78.19,170270.0,78.03,78.2,77.99,78.19,170270.0
2021-05-26 14:00:00,78.18,78.22,78.11,78.14,163084.0,78.18,78.22,78.11,78.14,163084.0
2021-05-26 14:05:00,78.14,78.28,78.11,78.28,206353.0,78.14,78.28,78.11,78.28,206353.0
2021-05-26 14:10:00,78.28,78.42,78.27,78.37,378881.0,78.28,78.42,78.27,78.37,378881.0
2021-05-26 14:15:00,78.37,78.44,78.36,78.44,309956.0,78.37,78.44,78.36,78.44,309956.0
2021-05-26 14:20:00,78.44,78.48,78.38,78.42,265451.0,78.44,78.48,78.38,78.42,265451.0
2021-05-26 14:25:00,78.42,78.43,78.35,78.41,207652.0,78.42,78.43,78.35,78.41,207652.0
2021-05-26 14:30:00,78.4,78.44,78.33,78.41,196636.0,78.4,78.44,78.33,78.41,196636.0
2021-05-26 14:35:00,78.4,78.46,78.37,78.43,221891.0,78.4,78.46,78.37,78.43,221891.0
2021-05-26 14:40:00,78.43,78.46,78.39,78.44,135529.0,78.43,78.46,78.39,78.44,135529.0
2021-05-26 14:45:00,78.44,78.48,78.39,78.4,156928.0,78.44,78.48,78.39,78.4,156928.0
2021-05-26 14:50:00,78.4,78.42,78.29,78.36,252679.0,78.4,78.42,78.29,78.36,252679.0
2021-05-26 14:55:00,78.36,78.39,78.31,78.39,150710.0,78.36,78.39,78.31,78.39,150710.0
2021-05-26 15:00:00,78.4,78.46,78.31,78.42,229250.0,78.4,78.46,78.31,78.42,229250.0
2021-05-26 15:05:00,78.42,78.48,78.42,78.43,209463.0,78.42,78.48,78.42,78.43,209463.0
2021-05-26 15:10:00,78.44,78.46,78.33,78.45,249531.0,78.44,78.46,78.33,78.45,249531.0
2021-05-26 15:15:00,78.45,78.55,78.44,78.51,380949.0,78.45,78.55,78.44,78.51,380949.0
2021-05-26 15:20:00,78.51,78.55,78.46,78.48,268786.0,78.51,78.55,78.46,78.48,268786.0
2021-05-26 15:25:00,78.47,78.49,78.41,78.45,191305.0,78.47,78.49,78.41,78.45,191305.0
2021-05-26 15:30:00,78.46,78.49,78.37,78.41,418981.0,78.46,78.49,78.37,78.41,418981.0
2021-05-26 15:35:00,78.41,78.45,78.3,78.31,280321.0,78.41,78.45,78.3,78.31,280321.0
2021-05-26 15:40:00,78.31,78.33,78.23,78.3,417693.0,78.31,78.33,78.23,78.3,417693.0
2021-05-26 15:45:00,78.3,78.37,78.24,78.33,407020.0,78.3,78.37,78.24,78.33,407020.0
2021-05-26 15:50:00,78.33,78.33,78.15,78.25,519345.0,78.33,78.33,78.15,78.25,519345.0
2021-05-26 15:55:00,78.24,78.36,78.16,78.34,869281.0,78.24,78.36,78.16,78.34,869281.0
2021-05-27 09:30:00,78.15,78.19,77.52,77.59,1211521.0,78.15,78.19,77.52,77.59,1211521.0
2021-05-27 09:35:00,77.58,78.0,77.48,77.92,883786.0,77.58,78.0,77.48,77.92,883786.0
2021-05-27 09:40:00,77.92,77.93,77.63,77.68,604887.0,77.92,77.93,77.63,77.68,604887.0
2021-05-27 09:45:00,77.67,77.98,77.61,77.62,849041.0,77.67,77.98,77.61,77.62,849041.0
2021-05-27 09:50:00,77.63,77.75,77.58,77.59,544572.0,77.63,77.75,77.58,77.59,544572.0
2021-05-27 09:55:00,77.59,77.67,77.49,77.56,592200.0,77.59,77.67,77.49,77.56,592200.0
2021-05-27 10:00:00,77.56,77.89,77.47,77.73,810008.0,77.56,77.89,77.47,77.73,810008.0
2021-05-27 10:05:00,77.74,77.85,77.59,77.82,508974.0,77.74,77.85,77.59,77.82,508974.0
2021-05-27 10:10:00,77.83,77.88,77.66,77.67,468694.0,77.83,77.88,77.66,77.67,468694.0
2021-05-27 10:15:00,77.67,77.95,77.66,77.94,431421.0,77.67,77.95,77.66,77.94,431421.0
2021-05-27 10:20:00,77.94,78.07,77.87,77.96,449129.0,77.94,78.07,77.87,77.96,449129.0
2021-05-27 10:25:00,77.95,78.08,77.91,78.02,381037.0,77.95,78.08,77.91,78.02,381037.0
2021-05-27 10:30:00,78.02,78.11,78.0,78.06,281119.0,78.02,78.11,78.0,78.06,281119.0
2021-05-27 10:35:00,78.06,78.28,78.06,78.18,408539.0,78.06,78.28,78.06,78.18,408539.0
2021-05-27 10:40:00,78.19,78.2,78.04,78.13,325793.0,78.19,78.2,78.04,78.13,325793.0
2021-05-27 10:45:00,78.14,78.18,78.01,78.06,247658.0,78.14,78.18,78.01,78.06,247658.0
2021-05-27 10:50:00,78.06,78.07,77.78,77.79,517583.0,78.06,78.07,77.78,77.79,517583.0
2021-05-27 10:55:00,77.78,77.87,77.74,77.83,310350.0,77.78,77.87,77.74,77.83,310350.0
2021-05-27 11:00:00,77.83,77.95,77.77,77.78,354660.0,77.83,77.95,77.77,77.78,354660.0
2021-05-27 11:05:00,77.77,78.0,77.76,77.98,291376.0,77.77,78.0,77.76,77.98,291376.0
2021-05-27 11:10:00,77.98,78.03,77.93,78.01,228263.0,77.98,78.03,77.93,78.01,228263.0
2021-05-27 11:15:00,78.01,78.05,77.93,78.01,227395.0,78.01,78.05,77.93,78.01,227395.0
2021-05-27 11:20:00,78.02,78.1,77.99,78.0,247608.0,78.02,78.1,77.99,78.0,247608.0
2021-05-27 11:25:00,77.99,78.06,77.86,77.87,281185.0,77.99,78.06,77.86,77.87,281185.0
2021-05-27 11:30:00,77.87,77.9,77.79,77.83,316191.0,77.87,77.9,77.79,77.83,316191.0
2021-05-27 11:35:00,77.82,77.91,77.79,77.83,322276.0,77.82,77.91,77.79,77.83,322276.0
2021-05-27 11:40:00,77.83,77.95,77.83,77.91,204003.0,77.83,77.95,77.83,77.91,204003.0
2021-05-27 11:45:00,77.91,77.99,77.82,77.82,198436.0,77.91,77.99,77.82,77.82,198436.0
2021-05-27 11:50:00,77.83,77.93,77.81,77.88,307405.0,77.83,77.93,77.81,77.88,307405.0
2021-05-27 11:55:00,77.88,78.07,77.86,78.02,225911.0,77.88,78.07,77.86,78.02,225911.0
2021-05-27 12:00:00,78.03,78.05,77.96,77.97,118425.0,78.03,78.05,77.96,77.97,118425.0
2021-05-27 12:05:00,77.97,78.0,77.9,77.93,137877.0,77.97,78.0,77.9,77.93,137877.0
2021-05-27 12:10:00,77.93,78.08,77.9,78.07,157057.0,77.93,78.08,77.9,78.07,157057.0
2021-05-27 12:15:00,78.07,78.11,77.99,78.02,120281.0,78.07,78.11,77.99,78.02,120281.0
2021-05-27 12:20:00,78.03,78.04,77.97,77.98,209883.0,78.03,78.04,77.97,77.98,209883.0
2021-05-27 12:25:00,77.98,78.06,77.97,78.03,183581.0,77.98,78.06,77.97,78.03,183581.0
2021-05-27 12:30:00,78.02,78.13,77.99,78.1,217898.0,78.02,78.13,77.99,78.1,217898.0
2021-05-27 12:35:00,78.1,78.17,78.06,78.12,255442.0,78.1,78.17,78.06,78.12,255442.0
2021-05-27 12:40:00,78.12,78.14,78.06,78.1,97266.0,78.12,78.14,78.06,78.1,97266.0
2021-05-27 12:45:00,78.1,78.17,78.09,78.12,205806.0,78.1,78.17,78.09,78.12,205806.0
2021-05-27 12:50:00,78.12,78.14,78.06,78.08,188695.0,78.12,78.14,78.06,78.08,188695.0
2021-05-27 12:55:00,78.08,78.34,78.05,78.28,714073.0,78.08,78.34,78.05,78.28,714073.0
2021-05-27 13:00:00,78.28,78.29,78.15,78.15,237494.0,78.28,78.29,78.15,78.15,237494.0
2021-05-27 13:05:00,78.16,78.22,78.13,78.17,145606.0,78.16,78.22,78.13,78.17,145606.0
2021-05-27 13:10:00,78.17,78.29,78.15,78.22,252459.0,78.17,78.29,78.15,78.22,252459.0
2021-05-27 13:15:00,78.23,78.26,78.15,78.26,144328.0,78.23,78.26,78.15,78.26,144328.0
2021-05-27 13:20:00,78.25,78.28,78.17,78.21,215193.0,78.25,78.28,78.17,78.21,215193.0
2021-05-27 13:25:00,78.21,78.22,78.09,78.12,169980.0,78.21,78.22,78.09,78.12,169980.0
2021-05-27 13:30:00,78.12,78.13,78.0,78.11,342583.0,78.12,78.13,78.0,78.11,342583.0
2021-05-27 13:35:00,78.11,78.18,77.94,78.09,366195.0,78.11,78.18,77.94,78.09,366195.0
2021-05-27 13:40:00,78.09,78.15,78.07,78.1,116241.0,78.09,78.15,78.07,78.1,116241.0
2021-05-27 13:45:00,78.1,78.17,78.08,78.11,285826.0,78.1,78.17,78.08,78.11,285826.0
2021-05-27 13:50:00,78.12,78.22,78.12,78.14,177766.0,78.12,78.22,78.12,78.14,177766.0
2021-05-27 13:55:00,78.14,78.15,78.04,78.09,163123.0,78.14,78.15,78.04,78.09,163123.0
2021-05-27 14:00:00,78.09,78.13,77.91,77.97,267940.0,78.09,78.13,77.91,77.97,267940.0
2021-05-27 14:05:00,77.98,77.98,77.87,77.88,223890.0,77.98,77.98,77.87,77.88,223890.0
2021-05-27 14:10:00,77.87,78.02,77.84,77.97,334312.0,77.87,78.02,77.84,77.97,334312.0
2021-05-27 14:15:00,77.97,78.03,77.91,78.01,160527.0,77.97,78.03,77.91,78.01,160527.0
2021-05-27 14:20:00,78.01,78.05,77.97,78.02,196582.0,78.01,78.05,77.97,78.02,196582.0
2021-05-27 14:25:00,78.01,78.04,77.92,78.03,216742.0,78.01,78.04,77.92,78.03,216742.0
2021-05-27 14:30:00,78.02,78.05,77.97,78.04,107786.0,78.02,78.05,77.97,78.04,107786.0
2021-05-27 14:35:00,78.03,78.09,78.02,78.05,147718.0,78.03,78.09,78.02,78.05,147718.0
2021-05-27 14:40:00,78.05,78.11,78.04,78.08,142500.0,78.05,78.11,78.04,78.08,142500.0
2021-05-27 14:45:00,78.07,78.07,77.98,77.99,215852.0,78.07,78.07,77.98,77.99,215852.0
2021-05-27 14:50:00,77.98,78.09,77.98,78.07,186004.0,77.98,78.09,77.98,78.07,186004.0
2021-05-27 14:55:00,78.07,78.13,78.05,78.07,205520.0,78.07,78.13,78.05,78.07,205520.0
2021-05-27 15:00:00,78.06,78.08,77.94,77.98,234864.0,78.06,78.08,77.94,77.98,234864.0
2021-05-27 15:05:00,77.98,78.0,77.91,77.95,191223.0,77.98,78.0,77.91,77.95,191223.0
2021-05-27 15:10:00,77.95,78.01,77.94,77.99,150756.0,77.95,78.01,77.94,77.99,150756.0
2021-05-27 15:15:00,78.0,78.03,77.95,77.95,176211.0,78.0,78.03,77.95,77.95,176211.0
2021-05-27 15:20:00,77.95,77.96,77.81,77.87,295341.0,77.95,77.96,77.81,77.87,295341.0
2021-05-27 15:25:00,77.86,77.94,77.85,77.9,238338.0,77.86,77.94,77.85,77.9,238338.0
2021-05-27 15:30:00,77.91,77.91,77.8,77.82,244854.0,77.91,77.91,77.8,77.82,244854.0
2021-05-27 15:35:00,77.83,77.89,77.78,77.82,306372.0,77.83,77.89,77.78,77.82,306372.0
2021-05-27 15:40:00,77.82,77.87,77.77,77.78,205603.0,77.82,77.87,77.77,77.78,205603.0
2021-05-27 15:45:00,77.78,77.84,77.73,77.75,276543.0,77.78,77.84,77.73,77.75,276543.0
2021-05-27 15:50:00,77.75,78.08,77.74,78.05,902986.0,77.75,78.08,77.74,78.05,902986.0
2021-05-27 15:55:00,78.05,78.43,78.03,78.38,2468650.0,78.05,78.43,78.03,78.38,2468650.0
2021-05-28 09:30:00,78.69,79.61,78.66,79.33,2091036.0,78.69,79.61,78.66,79.33,2091036.0
2021-05-28 09:35:00,79.33,79.83,79.33,79.72,1272984.0,79.33,79.83,79.33,79.72,1272984.0
2021-05-28 09:40:00,79.73,80.0,79.7,79.86,1056354.0,79.73,80.0,79.7,79.86,1056354.0
2021-05-28 09:45:00,79.84,79.9,79.6,79.89,1067281.0,79.84,79.9,79.6,79.89,1067281.0
2021-05-28 09:50:00,79.88,80.59,79.86,80.58,2022178.0,79.88,80.59,79.86,80.58,2022178.0
2021-05-28 09:55:00,80.58,80.75,80.43,80.52,1485159.0,80.58,80.75,80.43,80.52,1485159.0
2021-05-28 10:00:00,80.52,80.71,80.42,80.58,774136.0,80.52,80.71,80.42,80.58,774136.0
2021-05-28 10:05:00,80.59,80.8,80.53,80.77,869649.0,80.59,80.8,80.53,80.77,869649.0
2021-05-28 10:10:00,80.77,81.09,80.76,81.06,1155483.0,80.77,81.09,80.76,81.06,1155483.0
2021-05-28 10:15:00,81.07,81.08,80.67,80.72,969712.0,81.07,81.08,80.67,80.72,969712.0
2021-05-28 10:20:00,80.71,80.76,80.52,80.54,842750.0,80.71,80.76,80.52,80.54,842750.0
2021-05-28 10:25:00,80.53,80.57,80.19,80.2,895526.0,80.53,80.57,80.19,80.2,895526.0
2021-05-28 10:30:00,80.2,80.52,80.18,80.51,810685.0,80.2,80.52,80.18,80.51,810685.0
2021-05-28 10:35:00,80.5,80.51,80.27,80.39,491995.0,80.5,80.51,80.27,80.39,491995.0
2021-05-28 10:40:00,80.39,80.59,80.33,80.5,455170.0,80.39,80.59,80.33,80.5,455170.0
2021-05-28 10:45:00,80.51,80.61,80.31,80.31,465509.0,80.51,80.61,80.31,80.31,465509.0
2021-05-28 10:50:00,80.31,80.45,80.29,80.44,324760.0,80.31,80.45,80.29,80.44,324760.0
2021-05-28 10:55:00,80.43,80.48,80.26,80.34,409181.0,80.43,80.48,80.26,80.34,409181.0
2021-05-28 11:00:00,80.35,80.41,80.26,80.29,271408.0,80.35,80.41,80.26,80.29,271408.0
2021-05-28 11:05:00,80.3,80.33,80.21,80.31,287367.0,80.3,80.33,80.21,80.31,287367.0
2021-05-28 11:10:00,80.31,80.39,80.26,80.28,240295.0,80.31,80.39,80.26,80.28,240295.0
2021-05-28 11:15:00,80.28,80.51,80.25,80.48,348683.0,80.28,80.51,80.25,80.48,348683.0
2021-05-28 11:20:00,80.49,80.5,80.31,80.4,333386.0,80.49,80.5,80.31,80.4,333386.0
2021-05-28 11:25:00,80.41,80.47,80.22,80.27,470614.0,80.41,80.47,80.22,80.27,470614.0
2021-05-28 11:30:00,80.27,80.46,80.25,80.32,502443.0,80.27,80.46,80.25,80.32,502443.0
2021-05-28 11:35:00,80.32,80.44,80.3,80.4,339970.0,80.32,80.44,80.3,80.4,339970.0
2021-05-28 11:40:00,80.4,80.58,80.37,80.57,441004.0,80.4,80.58,80.37,80.57,441004.0
2021-05-28 11:45:00,80.57,80.67,80.49,80.52,560664.0,80.57,80.67,80.49,80.52,560664.0
2021-05-28 11:50:00,80.52,80.61,80.43,80.58,305821.0,80.52,80.61,80.43,80.58,305821.0
2021-05-28 11:55:00,80.58,80.6,80.4,80.44,249704.0,80.58,80.6,80.4,80.44,249704.0
2021-05-28 12:00:00,80.45,80.53,80.4,80.41,221999.0,80.45,80.53,80.4,80.41,221999.0
2021-05-28 12:05:00,80.41,80.43,80.3,80.32,207171.0,80.41,80.43,80.3,80.32,207171.0
2021-05-28 12:10:00,80.32,80.38,80.29,80.34,256724.0,80.32,80.38,80.29,80.34,256724.0
2021-05-28 12:15:00,80.33,80.44,80.33,80.36,182974.0,80.33,80.44,80.33,80.36,182974.0
2021-05-28 12:20:00,80.37,80.42,80.3,80.31,170457.0,80.37,80.42,80.3,80.31,170457.0
2021-05-28 12:25:00,80.31,80.38,80.27,80.34,240697.0,80.31,80.38,80.27,80.34,240697.0
2021-05-28 12:30:00,80.36,80.45,80.3,80.42,241756.0,80.36,80.45,80.3,80.42,241756.0
2021-05-28 12:35:00,80.41,80.5,80.4,80.48,243254.0,80.41,80.5,80.4,80.48,243254.0
2021-05-28 12:40:00,80.48,80.61,80.44,80.61,294236.0,80.48,80.61,80.44,80.61,294236.0
2021-05-28 12:45:00,80.61,80.68,80.55,80.59,356264.0,80.61,80.68,80.55,80.59,356264.0
2021-05-28 12:50:00,80.59,80.69,80.58,80.67,233828.0,80.59,80.69,80.58,80.67,233828.0
2021-05-28 12:55:00,80.67,80.75,80.65,80.67,283197.0,80.67,80.75,80.65,80.67,283197.0
2021-05-28 13:00:00,80.67,80.76,80.67,80.72,282066.0,80.67,80.76,80.67,80.72,282066.0
2021-05-28 13:05:00,80.72,80.8,80.65,80.79,242390.0,80.72,80.8,80.65,80.79,242390.0
2021-05-28 13:10:00,80.79,80.8,80.67,80.71,215807.0,80.79,80.8,80.67,80.71,215807.0
2021-05-28 13:15:00,80.72,80.72,80.58,80.62,298930.0,80.72,80.72,80.58,80.62,298930.0
2021-05-28 13:20:00,80.63,80.63,80.49,80.55,287300.0,80.63,80.63,80.49,80.55,287300.0
2021-05-28 13:25:00,80.56,80.59,80.4,80.4,251311.0,80.56,80.59,80.4,80.4,251311.0
2021-05-28 13:30:00,80.41,80.56,80.4,80.54,268267.0,80.41,80.56,80.4,80.54,268267.0
2021-05-28 13:35:00,80.53,80.58,80.4,80.44,200993.0,80.53,80.58,80.4,80.44,200993.0
2021-05-28 13:40:00,80.44,80.46,80.39,80.45,232117.0,80.44,80.46,80.39,80.45,232117.0
2021-05-28 13:45:00,80.44,80.45,80.3,80.4,358753.0,80.44,80.45,80.3,80.4,358753.0
2021-05-28 13:50:00,80.4,80.46,80.38,80.42,276594.0,80.4,80.46,80.38,80.42,276594.0
2021-05-28 13:55:00,80.41,80.47,80.35,80.46,202063.0,80.41,80.47,80.35,80.46,202063.0
2021-05-28 14:00:00,80.46,80.49,80.42,80.47,184293.0,80.46,80.49,80.42,80.47,184293.0
2021-05-28 14:05:00,80.47,80.47,80.31,80.36,307002.0,80.47,80.47,80.31,80.36,307002.0
2021-05-28 14:10:00,80.35,80.38,80.25,80.25,281635.0,80.35,80.38,80.25,80.25,281635.0
2021-05-28 14:15:00,80.25,80.43,80.23,80.4,292360.0,80.25,80.43,80.23,80.4,292360.0
2021-05-28 14:20:00,80.39,80.47,80.35,80.44,159837.0,80.39,80.47,80.35,80.44,159837.0
2021-05-28 14:25:00,80.44,80.52,80.41,80.51,211793.0,80.44,80.52,80.41,80.51,211793.0
2021-05-28 14:30:00,80.51,80.52,80.44,80.52,155852.0,80.51,80.52,80.44,80.52,155852.0
2021-05-28 14:35:00,80.51,80.52,80.44,80.46,127005.0,80.51,80.52,80.44,80.46,127005.0
2021-05-28 14:40:00,80.46,80.55,80.46,80.52,137852.0,80.46,80.55,80.46,80.52,137852.0
2021-05-28 14:45:00,80.51,80.58,80.5,80.56,154705.0,80.51,80.58,80.5,80.56,154705.0
2021-05-28 14:50:00,80.56,80.6,80.54,80.55,193002.0,80.56,80.6,80.54,80.55,193002.0
2021-05-28 14:55:00,80.55,80.57,80.44,80.54,313702.0,80.55,80.57,80.44,80.54,313702.0
2021-05-28 15:00:00,80.55,80.55,80.46,80.48,232916.0,80.55,80.55,80.46,80.48,232916.0
2021-05-28 15:05:00,80.48,80.52,80.46,80.48,223977.0,80.48,80.52,80.46,80.48,223977.0
2021-05-28 15:10:00,80.48,80.49,80.35,80.41,343534.0,80.48,80.49,80.35,80.41,343534.0
2021-05-28 15:15:00,80.41,80.45,80.37,80.38,317499.0,80.41,80.45,80.37,80.38,317499.0
2021-05-28 15:20:00,80.38,80.43,80.36,80.36,182560.0,80.38,80.43,80.36,80.36,182560.0
2021-05-28 15:25:00,80.36,80.44,80.31,80.42,229238.0,80.36,80.44,80.31,80.42,229238.0
2021-05-28 15:30:00,80.42,80.44,80.37,80.37,355306.0,80.42,80.44,80.37,80.37,355306.0
2021-05-28 15:35:00,80.38,80.47,80.37,80.45,394265.0,80.38,80.47,80.37,80.45,394265.0
2021-05-28 15:40:00,80.45,80.46,80.35,80.35,423061.0,80.45,80.46,80.35,80.35,423061.0
2021-05-28 15:45:00,80.36,80.39,80.33,80.35,452973.0,80.36,80.39,80.33,80.35,452973.0
2021-05-28 15:50:00,80.35,80.35,80.02,80.06,911263.0,80.35,80.35,80.02,80.06,911263.0
2021-05-28 15:55:00,80.06,80.18,80.01,80.1,1178301.0,80.06,80.18,80.01,80.1,1178301.0
2021-06-01 09:30:00,81.01,81.66,80.66,81.5,2307599.0,81.01,81.66,80.66,81.5,2307599.0
2021-06-01 09:35:00,81.5,82.49,81.45,82.48,2074210.0,81.5,82.49,81.45,82.48,2074210.0
2021-06-01 09:40:00,82.48,82.91,82.25,82.29,1966994.0,82.48,82.91,82.25,82.29,1966994.0
2021-06-01 09:45:00,82.29,82.71,82.17,82.69,1364462.0,82.29,82.71,82.17,82.69,1364462.0
2021-06-01 09:50:00,82.7,82.72,82.25,82.4,1158519.0,82.7,82.72,82.25,82.4,1158519.0
2021-06-01 09:55:00,82.4,82.45,82.08,82.18,793748.0,82.4,82.45,82.08,82.18,793748.0
2021-06-01 10:00:00,82.16,82.35,81.93,82.06,1149339.0,82.16,82.35,81.93,82.06,1149339.0
2021-06-01 10:05:00,82.07,82.39,81.91,82.36,846110.0,82.07,82.39,81.91,82.36,846110.0
2021-06-01 10:10:00,82.36,82.39,81.64,81.72,1136863.0,82.36,82.39,81.64,81.72,1136863.0
2021-06-01 10:15:00,81.72,81.85,81.42,81.75,1162396.0,81.72,81.85,81.42,81.75,1162396.0
2021-06-01 10:20:00,81.77,81.77,81.45,81.74,726439.0,81.77,81.77,81.45,81.74,726439.0
2021-06-01 10:25:00,81.76,81.9,81.68,81.82,658860.0,81.76,81.9,81.68,81.82,658860.0
2021-06-01 10:30:00,81.81,81.9,81.6,81.8,612018.0,81.81,81.9,81.6,81.8,612018.0
2021-06-01 10:35:00,81.79,81.93,81.38,81.38,636324.0,81.79,81.93,81.38,81.38,636324.0
2021-06-01 10:40:00,81.38,81.87,81.38,81.71,613802.0,81.38,81.87,81.38,81.71,613802.0
2021-06-01 10:45:00,81.7,81.7,81.19,81.29,687775.0,81.7,81.7,81.19,81.29,687775.0
2021-06-01 10:50:00,81.27,81.38,81.11,81.29,384469.0,81.27,81.38,81.11,81.29,384469.0
2021-06-01 10:55:00,81.27,81.29,81.1,81.26,340052.0,81.27,81.29,81.1,81.26,340052.0
2021-06-01 11:00:00,81.25,81.27,80.89,81.01,688181.0,81.25,81.27,80.89,81.01,688181.0
2021-06-01 11:05:00,81.01,81.25,81.0,81.16,432813.0,81.01,81.25,81.0,81.16,432813.0
2021-06-01 11:10:00,81.16,81.25,81.1,81.18,298499.0,81.16,81.25,81.1,81.18,298499.0
2021-06-01 11:15:00,81.17,81.4,81.14,81.4,393097.0,81.17,81.4,81.14,81.4,393097.0
2021-06-01 11:20:00,81.4,81.41,81.34,81.38,261937.0,81.4,81.41,81.34,81.38,261937.0
2021-06-01 11:25:00,81.37,81.39,81.23,81.3,241077.0,81.37,81.39,81.23,81.3,241077.0
2021-06-01 11:30:00,81.29,81.38,81.18,81.3,256374.0,81.29,81.38,81.18,81.3,256374.0
2021-06-01 11:35:00,81.29,81.34,81.18,81.23,248955.0,81.29,81.34,81.18,81.23,248955.0
2021-06-01 11:40:00,81.22,81.25,81.13,81.13,208136.0,81.22,81.25,81.13,81.13,208136.0
2021-06-01 11:45:00,81.13,81.29,81.07,81.28,301459.0,81.13,81.29,81.07,81.28,301459.0
2021-06-01 11:50:00,81.28,81.34,81.21,81.26,165620.0,81.28,81.34,81.21,81.26,165620.0
2021-06-01 11:55:00,81.26,81.34,81.18,81.28,241671.0,81.26,81.34,81.18,81.28,241671.0
2021-06-01 12:00:00,81.29,81.37,81.21,81.35,206398.0,81.29,81.37,81.21,81.35,206398.0
2021-06-01 12:05:00,81.34,81.41,81.27,81.37,257684.0,81.34,81.41,81.27,81.37,257684.0
2021-06-01 12:10:00,81.37,81.39,81.23,81.24,200663.0,81.37,81.39,81.23,81.24,200663.0
2021-06-01 12:15:00,81.24,81.36,81.22,81.35,172379.0,81.24,81.36,81.22,81.35,172379.0
2021-06-01 12:20:00,81.36,81.49,81.31,81.48,278261.0,81.36,81.49,81.31,81.48,278261.0
2021-06-01 12:25:00,81.49,81.53,81.47,81.49,194065.0,81.49,81.53,81.47,81.49,194065.0
2021-06-01 12:30:00,81.49,81.52,81.38,81.4,180729.0,81.49,81.52,81.38,81.4,180729.0
2021-06-01 12:35:00,81.41,81.42,81.26,81.32,238328.0,81.41,81.42,81.26,81.32,238328.0
2021-06-01 12:40:00,81.31,81.53,81.27,81.51,289980.0,81.31,81.53,81.27,81.51,289980.0
2021-06-01 12:45:00,81.52,81.59,81.48,81.48,250671.0,81.52,81.59,81.48,81.48,250671.0
2021-06-01 12:50:00,81.48,81.49,81.33,81.38,315710.0,81.48,81.49,81.33,81.38,315710.0
2021-06-01 12:55:00,81.38,81.4,81.24,81.28,250042.0,81.38,81.4,81.24,81.28,250042.0
2021-06-01 13:00:00,81.29,81.29,81.11,81.12,289943.0,81.29,81.29,81.11,81.12,289943.0
2021-06-01 13:05:00,81.11,81.21,81.04,81.2,296338.0,81.11,81.21,81.04,81.2,296338.0
2021-06-01 13:10:00,81.2,81.23,81.13,81.16,169287.0,81.2,81.23,81.13,81.16,169287.0
2021-06-01 13:15:00,81.17,81.2,81.07,81.08,147032.0,81.17,81.2,81.07,81.08,147032.0
2021-06-01 13:20:00,81.08,81.35,81.06,81.34,498070.0,81.08,81.35,81.06,81.34,498070.0
2021-06-01 13:25:00,81.33,81.43,81.26,81.41,331399.0,81.33,81.43,81.26,81.41,331399.0
2021-06-01 13:30:00,81.42,81.49,81.38,81.46,201730.0,81.42,81.49,81.38,81.46,201730.0
2021-06-01 13:35:00,81.46,81.53,81.42,81.49,246974.0,81.46,81.53,81.42,81.49,246974.0
2021-06-01 13:40:00,81.48,81.52,81.36,81.42,251486.0,81.48,81.52,81.36,81.42,251486.0
2021-06-01 13:45:00,81.41,81.53,81.4,81.47,258115.0,81.41,81.53,81.4,81.47,258115.0
2021-06-01 13:50:00,81.46,81.49,81.41,81.48,162955.0,81.46,81.49,81.41,81.48,162955.0
2021-06-01 13:55:00,81.49,81.56,81.45,81.54,251432.0,81.49,81.56,81.45,81.54,251432.0
2021-06-01 14:00:00,81.54,81.54,81.31,81.33,368268.0,81.54,81.54,81.31,81.33,368268.0
2021-06-01 14:05:00,81.34,81.39,81.31,81.38,187299.0,81.34,81.39,81.31,81.38,187299.0
2021-06-01 14:10:00,81.38,81.51,81.35,81.39,323116.0,81.38,81.51,81.35,81.39,323116.0
2021-06-01 14:15:00,81.39,81.42,81.3,81.42,212115.0,81.39,81.42,81.3,81.42,212115.0
2021-06-01 14:20:00,81.42,81.51,81.39,81.49,260525.0,81.42,81.51,81.39,81.49,260525.0
2021-06-01 14:25:00,81.5,81.6,81.47,81.52,301721.0,81.5,81.6,81.47,81.52,301721.0
2021-06-01 14:30:00,81.52,81.56,81.47,81.49,214620.0,81.52,81.56,81.47,81.49,214620.0
2021-06-01 14:35:00,81.48,81.64,81.47,81.62,208682.0,81.48,81.64,81.47,81.62,208682.0
2021-06-01 14:40:00,81.62,81.83,81.59,81.69,737686.0,81.62,81.83,81.59,81.69,737686.0
2021-06-01 14:45:00,81.7,81.71,81.57,81.65,665125.0,81.7,81.71,81.57,81.65,665125.0
2021-06-01 14:50:00,81.65,81.68,81.46,81.5,527067.0,81.65,81.68,81.46,81.5,527067.0
2021-06-01 14:55:00,81.5,81.5,81.41,81.46,242178.0,81.5,81.5,81.41,81.46,242178.0
2021-06-01 15:00:00,81.47,81.58,81.41,81.47,508701.0,81.47,81.58,81.41,81.47,508701.0
2021-06-01 15:05:00,81.47,81.48,81.32,81.34,304895.0,81.47,81.48,81.32,81.34,304895.0
2021-06-01 15:10:00,81.33,81.37,81.25,81.29,301454.0,81.33,81.37,81.25,81.29,301454.0
2021-06-01 15:15:00,81.29,81.41,81.29,81.38,195559.0,81.29,81.41,81.29,81.38,195559.0
2021-06-01 15:20:00,81.38,81.38,81.27,81.29,187383.0,81.38,81.38,81.27,81.29,187383.0
2021-06-01 15:25:00,81.28,81.28,81.12,81.13,342862.0,81.28,81.28,81.12,81.13,342862.0
2021-06-01 15:30:00,81.13,81.15,81.03,81.04,330828.0,81.13,81.15,81.03,81.04,330828.0
2021-06-01 15:35:00,81.04,81.06,80.95,81.03,442580.0,81.04,81.06,80.95,81.03,442580.0
2021-06-01 15:40:00,81.03,81.07,80.99,81.01,328161.0,81.03,81.07,80.99,81.01,328161.0
2021-06-01 15:45:00,81.01,81.11,80.99,81.06,343829.0,81.01,81.11,80.99,81.06,343829.0
2021-06-01 15:50:00,81.06,81.06,80.93,80.97,543064.0,81.06,81.06,80.93,80.97,543064.0
2021-06-01 15:55:00,80.97,80.98,80.73,80.8,981164.0,80.97,80.98,80.73,80.8,981164.0
2021-06-02 09:30:00,81.0,81.67,80.66,81.32,1757410.0,81.0,81.67,80.66,81.32,1757410.0
2021-06-02 09:35:00,81.32,81.86,81.29,81.78,1204502.0,81.32,81.86,81.29,81.78,1204502.0
2021-06-02 09:40:00,81.78,81.99,81.68,81.87,1106447.0,81.78,81.99,81.68,81.87,1106447.0
2021-06-02 09:45:00,81.86,82.37,81.85,82.35,1404446.0,81.86,82.37,81.85,82.35,1404446.0
2021-06-02 09:50:00,82.35,82.6,82.21,82.45,1157427.0,82.35,82.6,82.21,82.45,1157427.0
2021-06-02 09:55:00,82.45,82.55,82.05,82.06,1114389.0,82.45,82.55,82.05,82.06,1114389.0
2021-06-02 10:00:00,82.06,82.14,81.84,82.09,876970.0,82.06,82.14,81.84,82.09,876970.0
2021-06-02 10:05:00,82.09,82.1,81.72,81.81,695593.0,82.09,82.1,81.72,81.81,695593.0
2021-06-02 10:10:00,81.81,81.91,81.51,81.61,606773.0,81.81,81.91,81.51,81.61,606773.0
2021-06-02 10:15:00,81.61,81.66,81.46,81.56,511904.0,81.61,81.66,81.46,81.56,511904.0
2021-06-02 10:20:00,81.56,81.64,81.43,81.57,466139.0,81.56,81.64,81.43,81.57,466139.0
2021-06-02 10:25:00,81.56,81.71,81.5,81.69,358045.0,81.56,81.71,81.5,81.69,358045.0
2021-06-02 10:30:00,81.69,81.95,81.69,81.9,753975.0,81.69,81.95,81.69,81.9,753975.0
2021-06-02 10:35:00,81.91,82.15,81.87,82.11,658535.0,81.91,82.15,81.87,82.11,658535.0
2021-06-02 10:40:00,82.11,82.18,81.99,82.02,527863.0,82.11,82.18,81.99,82.02,527863.0
2021-06-02 10:45:00,82.02,82.14,81.9,81.91,360409.0,82.02,82.14,81.9,81.91,360409.0
2021-06-02 10:50:00,81.91,81.92,81.69,81.73,381937.0,81.91,81.92,81.69,81.73,381937.0
2021-06-02 10:55:00,81.74,81.77,81.59,81.67,344566.0,81.74,81.77,81.59,81.67,344566.0
2021-06-02 11:00:00,81.66,81.8,81.61,81.79,296083.0,81.66,81.8,81.61,81.79,296083.0
2021-06-02 11:05:00,81.79,81.84,81.61,81.63,276880.0,81.79,81.84,81.61,81.63,276880.0
2021-06-02 11:10:00,81.62,81.74,81.54,81.67,247764.0,81.62,81.74,81.54,81.67,247764.0
2021-06-02 11:15:00,81.67,81.74,81.61,81.73,199853.0,81.67,81.74,81.61,81.73,199853.0
2021-06-02 11:20:00,81.74,81.83,81.67,81.8,212481.0,81.74,81.83,81.67,81.8,212481.0
2021-06-02 11:25:00,81.8,81.82,81.69,81.73,230599.0,81.8,81.82,81.69,81.73,230599.0
2021-06-02 11:30:00,81.73,81.89,81.68,81.89,226504.0,81.73,81.89,81.68,81.89,226504.0
2021-06-02 11:35:00,81.89,81.94,81.8,81.88,255088.0,81.89,81.94,81.8,81.88,255088.0
2021-06-02 11:40:00,81.88,82.03,81.87,82.02,269658.0,81.88,82.03,81.87,82.02,269658.0
2021-06-02 11:45:00,82.03,82.05,81.89,81.94,229840.0,82.03,82.05,81.89,81.94,229840.0
2021-06-02 11:50:00,81.95,82.06,81.95,82.05,197180.0,81.95,82.06,81.95,82.05,197180.0
2021-06-02 11:55:00,82.05,82.11,81.92,81.99,308109.0,82.05,82.11,81.92,81.99,308109.0
2021-06-02 12:00:00,81.99,82.09,81.95,82.09,233315.0,81.99,82.09,81.95,82.09,233315.0
2021-06-02 12:05:00,82.09,82.18,82.05,82.18,223502.0,82.09,82.18,82.05,82.18,223502.0
2021-06-02 12:10:00,82.18,82.28,82.14,82.23,365780.0,82.18,82.28,82.14,82.23,365780.0
2021-06-02 12:15:00,82.23,82.32,82.12,82.13,364454.0,82.23,82.32,82.12,82.13,364454.0
2021-06-02 12:20:00,82.13,82.23,82.02,82.04,272484.0,82.13,82.23,82.02,82.04,272484.0
2021-06-02 12:25:00,82.05,82.13,81.91,81.98,323683.0,82.05,82.13,81.91,81.98,323683.0
2021-06-02 12:30:00,81.98,82.06,81.93,82.03,228873.0,81.98,82.06,81.93,82.03,228873.0
2021-06-02 12:35:00,82.03,82.12,81.97,82.06,214034.0,82.03,82.12,81.97,82.06,214034.0
2021-06-02 12:40:00,82.06,82.29,82.01,82.25,318221.0,82.06,82.29,82.01,82.25,318221.0
2021-06-02 12:45:00,82.24,82.35,82.22,82.33,209897.0,82.24,82.35,82.22,82.33,209897.0
2021-06-02 12:50:00,82.34,82.39,82.23,82.31,344230.0,82.34,82.39,82.23,82.31,344230.0
2021-06-02 12:55:00,82.31,82.34,82.2,82.22,229739.0,82.31,82.34,82.2,82.22,229739.0
2021-06-02 13:00:00,82.22,82.34,82.2,82.22,240691.0,82.22,82.34,82.2,82.22,240691.0
2021-06-02 13:05:00,82.22,82.32,82.15,82.26,250988.0,82.22,82.32,82.15,82.26,250988.0
2021-06-02 13:10:00,82.26,82.38,82.24,82.29,217531.0,82.26,82.38,82.24,82.29,217531.0
2021-06-02 13:15:00,82.3,82.3,82.19,82.2,154348.0,82.3,82.3,82.19,82.2,154348.0
2021-06-02 13:20:00,82.2,82.22,81.78,81.79,368796.0,82.2,82.22,81.78,81.79,368796.0
2021-06-02 13:25:00,81.79,81.88,81.74,81.8,312732.0,81.79,81.88,81.74,81.8,312732.0
2021-06-02 13:30:00,81.81,82.02,81.8,82.0,361664.0,81.81,82.02,81.8,82.0,361664.0
2021-06-02 13:35:00,82.01,82.05,81.91,81.94,251143.0,82.01,82.05,81.91,81.94,251143.0
2021-06-02 13:40:00,81.94,81.94,81.81,81.88,255796.0,81.94,81.94,81.81,81.88,255796.0
2021-06-02 13:45:00,81.87,81.92,81.69,81.74,243827.0,81.87,81.92,81.69,81.74,243827.0
2021-06-02 13:50:00,81.74,81.89,81.74,81.87,178331.0,81.74,81.89,81.74,81.87,178331.0
2021-06-02 13:55:00,81.88,81.89,81.81,81.84,136940.0,81.88,81.89,81.81,81.84,136940.0
2021-06-02 14:00:00,81.84,81.96,81.81,81.9,221143.0,81.84,81.96,81.81,81.9,221143.0
2021-06-02 14:05:00,81.91,81.99,81.9,81.91,201009.0,81.91,81.99,81.9,81.91,201009.0
2021-06-02 14:10:00,81.91,81.95,81.71,81.73,202372.0,81.91,81.95,81.71,81.73,202372.0
2021-06-02 14:15:00,81.73,81.83,81.7,81.8,244533.0,81.73,81.83,81.7,81.8,244533.0
2021-06-02 14:20:00,81.8,81.92,81.79,81.91,140798.0,81.8,81.92,81.79,81.91,140798.0
2021-06-02 14:25:00,81.9,81.91,81.84,81.89,81005.0,81.9,81.91,81.84,81.89,81005.0
2021-06-02 14:30:00,81.89,81.98,81.76,81.86,242282.0,81.89,81.98,81.76,81.86,242282.0
2021-06-02 14:35:00,81.85,81.9,81.71,81.84,167610.0,81.85,81.9,81.71,81.84,167610.0
2021-06-02 14:40:00,81.84,81.89,81.78,81.86,166621.0,81.84,81.89,81.78,81.86,166621.0
2021-06-02 14:45:00,81.87,81.92,81.81,81.9,110882.0,81.87,81.92,81.81,81.9,110882.0
2021-06-02 14:50:00,81.9,81.92,81.79,81.89,134504.0,81.9,81.92,81.79,81.89,134504.0
2021-06-02 14:55:00,81.89,81.89,81.77,81.83,103222.0,81.89,81.89,81.77,81.83,103222.0
2021-06-02 15:00:00,81.83,81.9,81.74,81.82,223953.0,81.83,81.9,81.74,81.82,223953.0
2021-06-02 15:05:00,81.83,81.96,81.83,81.95,214452.0,81.83,81.96,81.83,81.95,214452.0
2021-06-02 15:10:00,81.94,82.01,81.93,82.01,190972.0,81.94,82.01,81.93,82.01,190972.0
2021-06-02 15:15:00,82.01,82.04,81.96,82.02,244089.0,82.01,82.04,81.96,82.02,244089.0
2021-06-02 15:20:00,82.02,82.04,81.97,81.98,175933.0,82.02,82.04,81.97,81.98,175933.0
2021-06-02 15:25:00,81.98,82.02,81.94,81.95,234848.0,81.98,82.02,81.94,81.95,234848.0
2021-06-02 15:30:00,81.96,82.03,81.93,81.96,446542.0,81.96,82.03,81.93,81.96,446542.0
2021-06-02 15:35:00,81.96,81.97,81.87,81.95,271413.0,81.96,81.97,81.87,81.95,271413.0
2021-06-02 15:40:00,81.95,82.01,81.93,82.01,185872.0,81.95,82.01,81.93,82.01,185872.0
2021-06-02 15:45:00,82.01,82.02,81.95,82.01,280962.0,82.01,82.02,81.95,82.01,280962.0
2021-06-02 15:50:00,82.01,82.03,81.83,81.92,522293.0,82.01,82.03,81.83,81.92,522293.0
2021-06-02 15:55:00,81.91,82.0,81.88,81.97,766014.0,81.91,82.0,81.88,81.97,766014.0
2021-06-03 09:30:00,81.15,81.89,81.01,81.68,1319915.0,81.15,81.89,81.01,81.68,1319915.0
2021-06-03 09:35:00,81.67,81.88,81.1,81.2,1065897.0,81.67,81.88,81.1,81.2,1065897.0
2021-06-03 09:40:00,81.2,81.4,80.85,80.87,921958.0,81.2,81.4,80.85,80.87,921958.0
2021-06-03 09:45:00,80.86,81.05,80.53,80.6,823506.0,80.86,81.05,80.53,80.6,823506.0
2021-06-03 09:50:00,80.59,80.69,80.39,80.67,799466.0,80.59,80.69,80.39,80.67,799466.0
2021-06-03 09:55:00,80.67,80.81,80.56,80.73,653420.0,80.67,80.81,80.56,80.73,653420.0
2021-06-03 10:00:00,80.7,81.08,80.69,80.96,547844.0,80.7,81.08,80.69,80.96,547844.0
2021-06-03 10:05:00,80.96,81.24,80.81,81.23,593441.0,80.96,81.24,80.81,81.23,593441.0
2021-06-03 10:10:00,81.22,81.25,81.13,81.17,263539.0,81.22,81.25,81.13,81.17,263539.0
2021-06-03 10:15:00,81.18,81.19,80.7,80.91,437443.0,81.18,81.19,80.7,80.91,437443.0
2021-06-03 10:20:00,80.91,81.26,80.85,81.09,408074.0,80.91,81.26,80.85,81.09,408074.0
2021-06-03 10:25:00,81.09,81.17,80.93,81.07,343880.0,81.09,81.17,80.93,81.07,343880.0
2021-06-03 10:30:00,81.06,81.31,80.92,81.19,355585.0,81.06,81.31,80.92,81.19,355585.0
2021-06-03 10:35:00,81.19,81.24,80.89,80.94,355609.0,81.19,81.24,80.89,80.94,355609.0
2021-06-03 10:40:00,80.93,80.95,80.82,80.92,277878.0,80.93,80.95,80.82,80.92,277878.0
2021-06-03 10:45:00,80.92,81.28,80.8,81.27,434750.0,80.92,81.28,80.8,81.27,434750.0
2021-06-03 10:50:00,81.27,81.32,81.13,81.17,345466.0,81.27,81.32,81.13,81.17,345466.0
2021-06-03 10:55:00,81.17,81.42,81.16,81.41,308724.0,81.17,81.42,81.16,81.41,308724.0
2021-06-03 11:00:00,81.41,81.46,81.28,81.4,341069.0,81.41,81.46,81.28,81.4,341069.0
2021-06-03 11:05:00,81.4,81.57,81.39,81.5,330092.0,81.4,81.57,81.39,81.5,330092.0
2021-06-03 11:10:00,81.49,81.5,81.33,81.42,278089.0,81.49,81.5,81.33,81.42,278089.0
2021-06-03 11:15:00,81.42,81.44,81.14,81.15,253880.0,81.42,81.44,81.14,81.15,253880.0
2021-06-03 11:20:00,81.16,81.22,81.05,81.09,331302.0,81.16,81.22,81.05,81.09,331302.0
2021-06-03 11:25:00,81.1,81.22,81.02,81.19,253588.0,81.1,81.22,81.02,81.19,253588.0
2021-06-03 11:30:00,81.18,81.22,81.0,81.02,211090.0,81.18,81.22,81.0,81.02,211090.0
2021-06-03 11:35:00,81.02,81.14,81.01,81.09,244568.0,81.02,81.14,81.01,81.09,244568.0
2021-06-03 11:40:00,81.1,81.11,80.85,80.92,231623.0,81.1,81.11,80.85,80.92,231623.0
2021-06-03 11:45:00,80.91,80.91,80.81,80.86,163239.0,80.91,80.91,80.81,80.86,163239.0
2021-06-03 11:50:00,80.86,80.88,80.75,80.88,315604.0,80.86,80.88,80.75,80.88,315604.0
2021-06-03 11:55:00,80.88,81.0,80.8,80.99,212982.0,80.88,81.0,80.8,80.99,212982.0
2021-06-03 12:00:00,80.99,81.04,80.96,80.98,184667.0,80.99,81.04,80.96,80.98,184667.0
2021-06-03 12:05:00,80.98,81.13,80.94,81.09,154455.0,80.98,81.13,80.94,81.09,154455.0
2021-06-03 12:10:00,81.08,81.11,80.98,80.98,110644.0,81.08,81.11,80.98,80.98,110644.0
2021-06-03 12:15:00,80.97,81.02,80.87,80.89,205803.0,80.97,81.02,80.87,80.89,205803.0
2021-06-03 12:20:00,80.9,80.97,80.84,80.93,141138.0,80.9,80.97,80.84,80.93,141138.0
2021-06-03 12:25:00,80.94,81.08,80.91,81.05,164845.0,80.94,81.08,80.91,81.05,164845.0
2021-06-03 12:30:00,81.04,81.08,80.88,80.94,168077.0,81.04,81.08,80.88,80.94,168077.0
2021-06-03 12:35:00,80.94,81.09,80.88,81.08,251118.0,80.94,81.09,80.88,81.08,251118.0
2021-06-03 12:40:00,81.07,81.13,81.04,81.06,152896.0,81.07,81.13,81.04,81.06,152896.0
2021-06-03 12:45:00,81.05,81.16,81.04,81.11,143416.0,81.05,81.16,81.04,81.11,143416.0
2021-06-03 12:50:00,81.12,81.15,81.05,81.09,120447.0,81.12,81.15,81.05,81.09,120447.0
2021-06-03 12:55:00,81.09,81.29,81.08,81.27,195950.0,81.09,81.29,81.08,81.27,195950.0
2021-06-03 13:00:00,81.29,81.29,81.15,81.18,154388.0,81.29,81.29,81.15,81.18,154388.0
2021-06-03 13:05:00,81.18,81.24,81.06,81.21,254566.0,81.18,81.24,81.06,81.21,254566.0
2021-06-03 13:10:00,81.22,81.3,81.07,81.08,217932.0,81.22,81.3,81.07,81.08,217932.0
2021-06-03 13:15:00,81.09,81.24,81.06,81.23,149076.0,81.09,81.24,81.06,81.23,149076.0
2021-06-03 13:20:00,81.23,81.28,81.19,81.24,163786.0,81.23,81.28,81.19,81.24,163786.0
2021-06-03 13:25:00,81.24,81.35,81.2,81.33,186783.0,81.24,81.35,81.2,81.33,186783.0
2021-06-03 13:30:00,81.32,81.35,81.2,81.25,169890.0,81.32,81.35,81.2,81.25,169890.0
2021-06-03 13:35:00,81.26,81.27,81.13,81.15,135261.0,81.26,81.27,81.13,81.15,135261.0
2021-06-03 13:40:00,81.16,81.22,81.0,81.06,195396.0,81.16,81.22,81.0,81.06,195396.0
2021-06-03 13:45:00,81.05,81.13,80.97,81.0,227106.0,81.05,81.13,80.97,81.0,227106.0
2021-06-03 13:50:00,81.0,81.09,80.98,81.04,165771.0,81.0,81.09,80.98,81.04,165771.0
2021-06-03 13:55:00,81.04,81.14,81.0,81.04,144232.0,81.04,81.14,81.0,81.04,144232.0
2021-06-03 14:00:00,81.04,81.07,80.95,81.03,151038.0,81.04,81.07,80.95,81.03,151038.0
2021-06-03 14:05:00,81.04,81.12,80.96,81.05,261257.0,81.04,81.12,80.96,81.05,261257.0
2021-06-03 14:10:00,81.05,81.07,80.97,81.0,129042.0,81.05,81.07,80.97,81.0,129042.0
2021-06-03 14:15:00,81.0,81.0,80.79,80.83,300963.0,81.0,81.0,80.79,80.83,300963.0
2021-06-03 14:20:00,80.83,80.88,80.72,80.73,265359.0,80.83,80.88,80.72,80.73,265359.0
2021-06-03 14:25:00,80.72,80.89,80.7,80.72,433248.0,80.72,80.89,80.7,80.72,433248.0
2021-06-03 14:30:00,80.71,80.86,80.7,80.8,202617.0,80.71,80.86,80.7,80.8,202617.0
2021-06-03 14:35:00,80.79,80.81,80.66,80.68,261510.0,80.79,80.81,80.66,80.68,261510.0
2021-06-03 14:40:00,80.67,80.75,80.64,80.71,158438.0,80.67,80.75,80.64,80.71,158438.0
2021-06-03 14:45:00,80.72,80.78,80.69,80.77,103526.0,80.72,80.78,80.69,80.77,103526.0
2021-06-03 14:50:00,80.77,80.79,80.72,80.73,167040.0,80.77,80.79,80.72,80.73,167040.0
2021-06-03 14:55:00,80.72,80.75,80.6,80.63,201566.0,80.72,80.75,80.6,80.63,201566.0
2021-06-03 15:00:00,80.62,80.77,80.61,80.66,287406.0,80.62,80.77,80.61,80.66,287406.0
2021-06-03 15:05:00,80.67,80.75,80.61,80.7,209917.0,80.67,80.75,80.61,80.7,209917.0
2021-06-03 15:10:00,80.7,80.78,80.64,80.77,150139.0,80.7,80.78,80.64,80.77,150139.0
2021-06-03 15:15:00,80.76,80.77,80.61,80.62,246719.0,80.76,80.77,80.61,80.62,246719.0
2021-06-03 15:20:00,80.62,80.68,80.57,80.66,310771.0,80.62,80.68,80.57,80.66,310771.0
2021-06-03 15:25:00,80.66,80.69,80.58,80.68,205607.0,80.66,80.69,80.58,80.68,205607.0
2021-06-03 15:30:00,80.69,80.7,80.57,80.58,249328.0,80.69,80.7,80.57,80.58,249328.0
2021-06-03 15:35:00,80.58,80.7,80.56,80.68,262186.0,80.58,80.7,80.56,80.68,262186.0
2021-06-03 15:40:00,80.69,80.73,80.54,80.56,305455.0,80.69,80.73,80.54,80.56,305455.0
2021-06-03 15:45:00,80.57,80.57,80.34,80.41,539714.0,80.57,80.57,80.34,80.41,539714.0
2021-06-03 15:50:00,80.41,80.53,80.31,80.33,597059.0,80.41,80.53,80.31,80.33,597059.0
2021-06-03 15:55:00,80.33,80.43,80.26,80.28,880490.0,80.33,80.43,80.26,80.28,880490.0
2021-06-04 09:30:00,80.96,81.22,80.81,81.05,1098790.0,80.96,81.22,80.81,81.05,1098790.0
2021-06-04 09:35:00,81.06,81.24,80.91,80.98,823232.0,81.06,81.24,80.91,80.98,823232.0
2021-06-04 09:40:00,80.98,81.11,80.81,80.9,595732.0,80.98,81.11,80.81,80.9,595732.0
2021-06-04 09:45:00,80.92,81.26,80.92,81.13,664423.0,80.92,81.26,80.92,81.13,664423.0
2021-06-04 09:50:00,81.15,81.32,80.97,81.2,673368.0,81.15,81.32,80.97,81.2,673368.0
2021-06-04 09:55:00,81.22,81.35,81.07,81.26,608788.0,81.22,81.35,81.07,81.26,608788.0
2021-06-04 10:00:00,81.27,81.78,81.26,81.56,832642.0,81.27,81.78,81.26,81.56,832642.0
2021-06-04 10:05:00,81.56,81.62,81.3,81.4,596618.0,81.56,81.62,81.3,81.4,596618.0
2021-06-04 10:10:00,81.41,81.52,81.21,81.28,516901.0,81.41,81.52,81.21,81.28,516901.0
2021-06-04 10:15:00,81.28,81.39,81.18,81.31,478355.0,81.28,81.39,81.18,81.31,478355.0
2021-06-04 10:20:00,81.31,81.41,81.1,81.32,415678.0,81.31,81.41,81.1,81.32,415678.0
2021-06-04 10:25:00,81.3,81.33,81.14,81.2,297057.0,81.3,81.33,81.14,81.2,297057.0
2021-06-04 10:30:00,81.2,81.28,81.1,81.16,274077.0,81.2,81.28,81.1,81.16,274077.0
2021-06-04 10:35:00,81.17,81.26,81.14,81.19,246687.0,81.17,81.26,81.14,81.19,246687.0
2021-06-04 10:40:00,81.19,81.43,81.14,81.26,383774.0,81.19,81.43,81.14,81.26,383774.0
2021-06-04 10:45:00,81.27,81.47,81.22,81.44,339287.0,81.27,81.47,81.22,81.44,339287.0
2021-06-04 10:50:00,81.43,81.53,81.41,81.42,230232.0,81.43,81.53,81.41,81.42,230232.0
2021-06-04 10:55:00,81.42,81.48,81.32,81.34,213109.0,81.42,81.48,81.32,81.34,213109.0
2021-06-04 11:00:00,81.33,81.52,81.27,81.51,276399.0,81.33,81.52,81.27,81.51,276399.0
2021-06-04 11:05:00,81.51,81.64,81.5,81.6,390609.0,81.51,81.64,81.5,81.6,390609.0
2021-06-04 11:10:00,81.61,81.64,81.52,81.56,223728.0,81.61,81.64,81.52,81.56,223728.0
2021-06-04 11:15:00,81.57,81.68,81.52,81.54,277342.0,81.57,81.68,81.52,81.54,277342.0
2021-06-04 11:20:00,81.54,81.64,81.53,81.61,252828.0,81.54,81.64,81.53,81.61,252828.0
2021-06-04 11:25:00,81.61,81.65,81.54,81.58,205186.0,81.61,81.65,81.54,81.58,205186.0
2021-06-04 11:30:00,81.59,81.6,81.43,81.45,265763.0,81.59,81.6,81.43,81.45,265763.0
2021-06-04 11:35:00,81.46,81.54,81.43,81.5,226961.0,81.46,81.54,81.43,81.5,226961.0
2021-06-04 11:40:00,81.5,81.64,81.5,81.63,214149.0,81.5,81.64,81.5,81.63,214149.0
2021-06-04 11:45:00,81.63,81.72,81.62,81.63,252690.0,81.63,81.72,81.62,81.63,252690.0
2021-06-04 11:50:00,81.63,81.69,81.57,81.66,191290.0,81.63,81.69,81.57,81.66,191290.0
2021-06-04 11:55:00,81.66,81.74,81.65,81.71,189158.0,81.66,81.74,81.65,81.71,189158.0
2021-06-04 12:00:00,81.72,81.76,81.53,81.55,201831.0,81.72,81.76,81.53,81.55,201831.0
2021-06-04 12:05:00,81.56,81.72,81.55,81.7,126947.0,81.56,81.72,81.55,81.7,126947.0
2021-06-04 12:10:00,81.7,81.76,81.61,81.71,165265.0,81.7,81.76,81.61,81.71,165265.0
2021-06-04 12:15:00,81.71,81.72,81.65,81.67,97892.0,81.71,81.72,81.65,81.67,97892.0
2021-06-04 12:20:00,81.67,81.7,81.61,81.64,152489.0,81.67,81.7,81.61,81.64,152489.0
2021-06-04 12:25:00,81.64,81.72,81.63,81.7,160800.0,81.64,81.72,81.63,81.7,160800.0
2021-06-04 12:30:00,81.7,81.8,81.69,81.76,229276.0,81.7,81.8,81.69,81.76,229276.0
2021-06-04 12:35:00,81.77,81.94,81.76,81.94,240380.0,81.77,81.94,81.76,81.94,240380.0
2021-06-04 12:40:00,81.94,81.96,81.78,81.84,240846.0,81.94,81.96,81.78,81.84,240846.0
2021-06-04 12:45:00,81.83,81.84,81.77,81.82,116024.0,81.83,81.84,81.77,81.82,116024.0
2021-06-04 12:50:00,81.82,81.89,81.74,81.76,206281.0,81.82,81.89,81.74,81.76,206281.0
2021-06-04 12:55:00,81.77,81.83,81.75,81.82,124441.0,81.77,81.83,81.75,81.82,124441.0
2021-06-04 13:00:00,81.81,81.83,81.73,81.75,137229.0,81.81,81.83,81.73,81.75,137229.0
2021-06-04 13:05:00,81.75,81.83,81.71,81.82,136809.0,81.75,81.83,81.71,81.82,136809.0
2021-06-04 13:10:00,81.82,81.85,81.76,81.77,109272.0,81.82,81.85,81.76,81.77,109272.0
2021-06-04 13:15:00,81.77,81.8,81.7,81.78,134969.0,81.77,81.8,81.7,81.78,134969.0
2021-06-04 13:20:00,81.78,81.79,81.73,81.77,84431.0,81.78,81.79,81.73,81.77,84431.0
2021-06-04 13:25:00,81.77,81.86,81.77,81.83,162256.0,81.77,81.86,81.77,81.83,162256.0
2021-06-04 13:30:00,81.83,81.88,81.81,81.84,161457.0,81.83,81.88,81.81,81.84,161457.0
2021-06-04 13:35:00,81.84,81.88,81.7,81.75,201036.0,81.84,81.88,81.7,81.75,201036.0
2021-06-04 13:40:00,81.76,81.87,81.74,81.85,157365.0,81.76,81.87,81.74,81.85,157365.0
2021-06-04 13:45:00,81.85,81.87,81.81,81.84,125919.0,81.85,81.87,81.81,81.84,125919.0
2021-06-04 13:50:00,81.85,81.93,81.81,81.92,130138.0,81.85,81.93,81.81,81.92,130138.0
2021-06-04 13:55:00,81.92,82.05,81.91,82.02,471907.0,81.92,82.05,81.91,82.02,471907.0
2021-06-04 14:00:00,82.02,82.09,81.97,82.07,335556.0,82.02,82.09,81.97,82.07,335556.0
2021-06-04 14:05:00,82.06,82.19,82.06,82.09,369878.0,82.06,82.19,82.06,82.09,369878.0
2021-06-04 14:10:00,82.1,82.15,82.05,82.07,217845.0,82.1,82.15,82.05,82.07,217845.0
2021-06-04 14:15:00,82.07,82.1,82.01,82.07,177827.0,82.07,82.1,82.01,82.07,177827.0
2021-06-04 14:20:00,82.06,82.09,82.03,82.06,149018.0,82.06,82.09,82.03,82.06,149018.0
2021-06-04 14:25:00,82.06,82.08,81.98,81.99,145274.0,82.06,82.08,81.98,81.99,145274.0
2021-06-04 14:30:00,81.99,82.11,81.99,82.01,226128.0,81.99,82.11,81.99,82.01,226128.0
2021-06-04 14:35:00,82.0,82.03,81.96,81.99,171769.0,82.0,82.03,81.96,81.99,171769.0
2021-06-04 14:40:00,81.99,82.02,81.86,81.86,245357.0,81.99,82.02,81.86,81.86,245357.0
2021-06-04 14:45:00,81.86,81.94,81.86,81.93,185419.0,81.86,81.94,81.86,81.93,185419.0
2021-06-04 14:50:00,81.92,81.94,81.88,81.94,105542.0,81.92,81.94,81.88,81.94,105542.0
2021-06-04 14:55:00,81.93,81.94,81.83,81.87,136689.0,81.93,81.94,81.83,81.87,136689.0
2021-06-04 15:00:00,81.88,81.89,81.82,81.86,155214.0,81.88,81.89,81.82,81.86,155214.0
2021-06-04 15:05:00,81.85,81.91,81.85,81.88,125919.0,81.85,81.91,81.85,81.88,125919.0
2021-06-04 15:10:00,81.88,81.93,81.85,81.85,161038.0,81.88,81.93,81.85,81.85,161038.0
2021-06-04 15:15:00,81.86,81.9,81.8,81.9,163714.0,81.86,81.9,81.8,81.9,163714.0
2021-06-04 15:20:00,81.89,81.93,81.83,81.84,194489.0,81.89,81.93,81.83,81.84,194489.0
2021-06-04 15:25:00,81.83,81.87,81.78,81.8,196719.0,81.83,81.87,81.78,81.8,196719.0
2021-06-04 15:30:00,81.79,81.8,81.73,81.77,310795.0,81.79,81.8,81.73,81.77,310795.0
2021-06-04 15:35:00,81.76,81.83,81.71,81.72,260960.0,81.76,81.83,81.71,81.72,260960.0
2021-06-04 15:40:00,81.72,81.72,81.63,81.67,301764.0,81.72,81.72,81.63,81.67,301764.0
2021-06-04 15:45:00,81.67,81.75,81.64,81.69,326442.0,81.67,81.75,81.64,81.69,326442.0
2021-06-04 15:50:00,81.7,81.78,81.59,81.61,530592.0,81.7,81.78,81.59,81.61,530592.0
2021-06-04 15:55:00,81.6,81.63,81.48,81.57,862248.0,81.6,81.63,81.48,81.57,862248.0
2021-06-07 09:30:00,81.4,81.51,81.09,81.3,1041621.0,81.4,81.51,81.09,81.3,1041621.0
2021-06-07 09:35:00,81.26,81.68,81.24,81.26,544794.0,81.26,81.68,81.24,81.26,544794.0
2021-06-07 09:40:00,81.25,81.37,81.04,81.16,660306.0,81.25,81.37,81.04,81.16,660306.0
2021-06-07 09:45:00,81.16,81.29,81.08,81.25,506428.0,81.16,81.29,81.08,81.25,506428.0
2021-06-07 09:50:00,81.25,81.36,80.99,81.07,557572.0,81.25,81.36,80.99,81.07,557572.0
2021-06-07 09:55:00,81.08,81.48,81.06,81.46,468366.0,81.08,81.48,81.06,81.46,468366.0
2021-06-07 10:00:00,81.45,81.6,81.27,81.35,538734.0,81.45,81.6,81.27,81.35,538734.0
2021-06-07 10:05:00,81.35,81.64,81.34,81.53,385041.0,81.35,81.64,81.34,81.53,385041.0
2021-06-07 10:10:00,81.54,81.57,81.32,81.52,373593.0,81.54,81.57,81.32,81.52,373593.0
2021-06-07 10:15:00,81.51,81.52,81.1,81.12,393960.0,81.51,81.52,81.1,81.12,393960.0
2021-06-07 10:20:00,81.12,81.28,81.06,81.23,330762.0,81.12,81.28,81.06,81.23,330762.0
2021-06-07 10:25:00,81.22,81.33,81.17,81.29,328588.0,81.22,81.33,81.17,81.29,328588.0
2021-06-07 10:30:00,81.28,81.47,81.24,81.42,369634.0,81.28,81.47,81.24,81.42,369634.0
2021-06-07 10:35:00,81.41,81.58,81.39,81.46,329359.0,81.41,81.58,81.39,81.46,329359.0
2021-06-07 10:40:00,81.46,81.47,81.34,81.36,241117.0,81.46,81.47,81.34,81.36,241117.0
2021-06-07 10:45:00,81.35,81.39,81.19,81.39,310089.0,81.35,81.39,81.19,81.39,310089.0
2021-06-07 10:50:00,81.39,81.42,81.23,81.23,212858.0,81.39,81.42,81.23,81.23,212858.0
2021-06-07 10:55:00,81.23,81.31,81.16,81.24,284452.0,81.23,81.31,81.16,81.24,284452.0
2021-06-07 11:00:00,81.25,81.26,80.94,80.94,569326.0,81.25,81.26,80.94,80.94,569326.0
2021-06-07 11:05:00,80.94,81.03,80.87,80.89,380126.0,80.94,81.03,80.87,80.89,380126.0
2021-06-07 11:10:00,80.9,81.0,80.85,80.9,274666.0,80.9,81.0,80.85,80.9,274666.0
2021-06-07 11:15:00,80.89,80.9,80.73,80.76,446583.0,80.89,80.9,80.73,80.76,446583.0
2021-06-07 11:20:00,80.75,80.79,80.61,80.63,401331.0,80.75,80.79,80.61,80.63,401331.0
2021-06-07 11:25:00,80.63,80.72,80.52,80.59,413602.0,80.63,80.72,80.52,80.59,413602.0
2021-06-07 11:30:00,80.59,80.78,80.58,80.73,322227.0,80.59,80.78,80.58,80.73,322227.0
2021-06-07 11:35:00,80.73,80.81,80.62,80.67,264023.0,80.73,80.81,80.62,80.67,264023.0
2021-06-07 11:40:00,80.66,80.67,80.44,80.51,335105.0,80.66,80.67,80.44,80.51,335105.0
2021-06-07 11:45:00,80.51,80.55,80.38,80.54,255893.0,80.51,80.55,80.38,80.54,255893.0
2021-06-07 11:50:00,80.54,80.66,80.54,80.57,247830.0,80.54,80.66,80.54,80.57,247830.0
2021-06-07 11:55:00,80.56,80.74,80.53,80.71,300550.0,80.56,80.74,80.53,80.71,300550.0
2021-06-07 12:00:00,80.72,80.75,80.66,80.72,248627.0,80.72,80.75,80.66,80.72,248627.0
2021-06-07 12:05:00,80.72,80.78,80.69,80.74,267695.0,80.72,80.78,80.69,80.74,267695.0
2021-06-07 12:10:00,80.75,80.8,80.7,80.77,185676.0,80.75,80.8,80.7,80.77,185676.0
2021-06-07 12:15:00,80.77,80.89,80.76,80.8,318815.0,80.77,80.89,80.76,80.8,318815.0
2021-06-07 12:20:00,80.79,80.87,80.75,80.8,167685.0,80.79,80.87,80.75,80.8,167685.0
2021-06-07 12:25:00,80.81,80.84,80.67,80.82,220584.0,80.81,80.84,80.67,80.82,220584.0
2021-06-07 12:30:00,80.81,80.93,80.75,80.82,243627.0,80.81,80.93,80.75,80.82,243627.0
2021-06-07 12:35:00,80.82,80.83,80.69,80.7,147810.0,80.82,80.83,80.69,80.7,147810.0
2021-06-07 12:40:00,80.7,80.94,80.69,80.9,234229.0,80.7,80.94,80.69,80.9,234229.0
2021-06-07 12:45:00,80.89,80.94,80.82,80.89,136923.0,80.89,80.94,80.82,80.89,136923.0
2021-06-07 12:50:00,80.9,80.91,80.81,80.84,90888.0,80.9,80.91,80.81,80.84,90888.0
2021-06-07 12:55:00,80.85,80.88,80.77,80.79,139409.0,80.85,80.88,80.77,80.79,139409.0
2021-06-07 13:00:00,80.79,80.96,80.77,80.94,268943.0,80.79,80.96,80.77,80.94,268943.0
2021-06-07 13:05:00,80.94,80.95,80.71,80.73,298293.0,80.94,80.95,80.71,80.73,298293.0
2021-06-07 13:10:00,80.74,80.75,80.6,80.7,180707.0,80.74,80.75,80.6,80.7,180707.0
2021-06-07 13:15:00,80.7,80.78,80.68,80.74,147505.0,80.7,80.78,80.68,80.74,147505.0
2021-06-07 13:20:00,80.74,80.84,80.73,80.8,214110.0,80.74,80.84,80.73,80.8,214110.0
2021-06-07 13:25:00,80.8,80.86,80.75,80.82,165581.0,80.8,80.86,80.75,80.82,165581.0
2021-06-07 13:30:00,80.83,80.84,80.69,80.79,156087.0,80.83,80.84,80.69,80.79,156087.0
2021-06-07 13:35:00,80.8,80.87,80.76,80.84,144952.0,80.8,80.87,80.76,80.84,144952.0
2021-06-07 13:40:00,80.84,80.98,80.84,80.95,237262.0,80.84,80.98,80.84,80.95,237262.0
2021-06-07 13:45:00,80.95,80.99,80.83,80.96,174728.0,80.95,80.99,80.83,80.96,174728.0
2021-06-07 13:50:00,80.95,80.97,80.9,80.97,105257.0,80.95,80.97,80.9,80.97,105257.0
2021-06-07 13:55:00,80.97,80.98,80.8,80.83,177732.0,80.97,80.98,80.8,80.83,177732.0
2021-06-07 14:00:00,80.83,81.0,80.82,80.98,242582.0,80.83,81.0,80.82,80.98,242582.0
2021-06-07 14:05:00,80.98,81.01,80.96,81.01,225911.0,80.98,81.01,80.96,81.01,225911.0
2021-06-07 14:10:00,81.01,81.06,81.01,81.03,160625.0,81.01,81.06,81.01,81.03,160625.0
2021-06-07 14:15:00,81.04,81.05,80.92,81.03,209693.0,81.04,81.05,80.92,81.03,209693.0
2021-06-07 14:20:00,81.04,81.11,81.02,81.08,204245.0,81.04,81.11,81.02,81.08,204245.0
2021-06-07 14:25:00,81.08,81.14,81.06,81.11,157746.0,81.08,81.14,81.06,81.11,157746.0
2021-06-07 14:30:00,81.11,81.13,81.02,81.06,229849.0,81.11,81.13,81.02,81.06,229849.0
2021-06-07 14:35:00,81.07,81.1,81.0,81.05,196320.0,81.07,81.1,81.0,81.05,196320.0
2021-06-07 14:40:00,81.05,81.09,80.98,81.06,183321.0,81.05,81.09,80.98,81.06,183321.0
2021-06-07 14:45:00,81.06,81.09,80.95,81.07,171573.0,81.06,81.09,80.95,81.07,171573.0
2021-06-07 14:50:00,81.06,81.17,81.06,81.17,255598.0,81.06,81.17,81.06,81.17,255598.0
2021-06-07 14:55:00,81.16,81.25,81.13,81.2,245782.0,81.16,81.25,81.13,81.2,245782.0
2021-06-07 15:00:00,81.2,81.25,81.16,81.24,186843.0,81.2,81.25,81.16,81.24,186843.0
2021-06-07 15:05:00,81.23,81.25,81.16,81.2,159866.0,81.23,81.25,81.16,81.2,159866.0
2021-06-07 15:10:00,81.19,81.23,81.14,81.2,218758.0,81.19,81.23,81.14,81.2,218758.0
2021-06-07 15:15:00,81.19,81.29,81.18,81.29,215199.0,81.19,81.29,81.18,81.29,215199.0
2021-06-07 15:20:00,81.29,81.44,81.28,81.42,309787.0,81.29,81.44,81.28,81.42,309787.0
2021-06-07 15:25:00,81.42,81.45,81.28,81.3,248290.0,81.42,81.45,81.28,81.3,248290.0
2021-06-07 15:30:00,81.31,81.4,81.3,81.37,197068.0,81.31,81.4,81.3,81.37,197068.0
2021-06-07 15:35:00,81.36,81.43,81.27,81.29,208558.0,81.36,81.43,81.27,81.29,208558.0
2021-06-07 15:40:00,81.3,81.39,81.28,81.32,251838.0,81.3,81.39,81.28,81.32,251838.0
2021-06-07 15:45:00,81.32,81.37,81.3,81.31,252121.0,81.32,81.37,81.3,81.31,252121.0
2021-06-07 15:50:00,81.32,81.44,81.32,81.36,424252.0,81.32,81.44,81.32,81.36,424252.0
2021-06-07 15:55:00,81.36,81.38,81.29,81.34,568996.0,81.36,81.38,81.29,81.34,568996.0
2021-06-08 09:30:00,81.87,82.44,81.73,82.39,1243231.0,81.87,82.44,81.73,82.39,1243231.0
2021-06-08 09:35:00,82.39,82.65,82.32,82.47,1020927.0,82.39,82.65,82.32,82.47,1020927.0
2021-06-08 09:40:00,82.46,82.47,82.02,82.16,807388.0,82.46,82.47,82.02,82.16,807388.0
2021-06-08 09:45:00,82.16,82.17,81.55,81.6,915861.0,82.16,82.17,81.55,81.6,915861.0
2021-06-08 09:50:00,81.62,81.63,81.01,81.16,923193.0,81.62,81.63,81.01,81.16,923193.0
2021-06-08 09:55:00,81.15,81.25,80.91,81.08,665648.0,81.15,81.25,80.91,81.08,665648.0
2021-06-08 10:00:00,81.08,81.13,80.81,81.05,651967.0,81.08,81.13,80.81,81.05,651967.0
2021-06-08 10:05:00,81.04,81.21,80.9,81.13,493631.0,81.04,81.21,80.9,81.13,493631.0
2021-06-08 10:10:00,81.13,81.19,80.83,80.91,428768.0,81.13,81.19,80.83,80.91,428768.0
2021-06-08 10:15:00,80.92,81.06,80.72,81.04,607368.0,80.92,81.06,80.72,81.04,607368.0
2021-06-08 10:20:00,81.06,81.14,80.95,81.04,437132.0,81.06,81.14,80.95,81.04,437132.0
2021-06-08 10:25:00,81.05,81.18,81.0,81.05,311830.0,81.05,81.18,81.0,81.05,311830.0
2021-06-08 10:30:00,81.03,81.13,80.85,80.99,373570.0,81.03,81.13,80.85,80.99,373570.0
2021-06-08 10:35:00,80.98,81.06,80.84,80.88,215163.0,80.98,81.06,80.84,80.88,215163.0
2021-06-08 10:40:00,80.89,81.16,80.86,81.11,347967.0,80.89,81.16,80.86,81.11,347967.0
2021-06-08 10:45:00,81.1,81.26,81.09,81.2,423839.0,81.1,81.26,81.09,81.2,423839.0
2021-06-08 10:50:00,81.2,81.25,81.06,81.08,310904.0,81.2,81.25,81.06,81.08,310904.0
2021-06-08 10:55:00,81.08,81.09,80.77,80.87,452027.0,81.08,81.09,80.77,80.87,452027.0
2021-06-08 11:00:00,80.88,80.94,80.74,80.76,432145.0,80.88,80.94,80.74,80.76,432145.0
2021-06-08 11:05:00,80.76,81.0,80.72,80.97,603093.0,80.76,81.0,80.72,80.97,603093.0
2021-06-08 11:10:00,80.96,80.97,80.65,80.65,343868.0,80.96,80.97,80.65,80.65,343868.0
2021-06-08 11:15:00,80.65,80.78,80.64,80.69,323112.0,80.65,80.78,80.64,80.69,323112.0
2021-06-08 11:20:00,80.69,80.75,80.45,80.72,636319.0,80.69,80.75,80.45,80.72,636319.0
2021-06-08 11:25:00,80.72,80.83,80.58,80.81,434886.0,80.72,80.83,80.58,80.81,434886.0
2021-06-08 11:30:00,80.81,80.87,80.69,80.79,266456.0,80.81,80.87,80.69,80.79,266456.0
2021-06-08 11:35:00,80.79,80.79,80.66,80.73,209630.0,80.79,80.79,80.66,80.73,209630.0
2021-06-08 11:40:00,80.72,80.84,80.63,80.82,243319.0,80.72,80.84,80.63,80.82,243319.0
2021-06-08 11:45:00,80.82,80.9,80.78,80.8,187897.0,80.82,80.9,80.78,80.8,187897.0
2021-06-08 11:50:00,80.8,80.81,80.69,80.77,165522.0,80.8,80.81,80.69,80.77,165522.0
2021-06-08 11:55:00,80.78,80.91,80.74,80.87,193463.0,80.78,80.91,80.74,80.87,193463.0
2021-06-08 12:00:00,80.86,80.98,80.8,80.95,182204.0,80.86,80.98,80.8,80.95,182204.0
2021-06-08 12:05:00,80.96,80.99,80.92,80.94,147975.0,80.96,80.99,80.92,80.94,147975.0
2021-06-08 12:10:00,80.93,80.97,80.84,80.97,198835.0,80.93,80.97,80.84,80.97,198835.0
2021-06-08 12:15:00,80.97,81.03,80.93,81.0,184481.0,80.97,81.03,80.93,81.0,184481.0
2021-06-08 12:20:00,81.0,81.0,80.83,80.96,204760.0,81.0,81.0,80.83,80.96,204760.0
2021-06-08 12:25:00,80.97,80.97,80.86,80.96,119535.0,80.97,80.97,80.86,80.96,119535.0
2021-06-08 12:30:00,80.96,81.04,80.96,81.01,149442.0,80.96,81.04,80.96,81.01,149442.0
2021-06-08 12:35:00,81.0,81.08,80.99,81.04,118951.0,81.0,81.08,80.99,81.04,118951.0
2021-06-08 12:40:00,81.03,81.11,81.03,81.09,143614.0,81.03,81.11,81.03,81.09,143614.0
2021-06-08 12:45:00,81.1,81.17,81.08,81.15,155216.0,81.1,81.17,81.08,81.15,155216.0
2021-06-08 12:50:00,81.15,81.23,81.15,81.17,149488.0,81.15,81.23,81.15,81.17,149488.0
2021-06-08 12:55:00,81.18,81.26,81.16,81.23,200603.0,81.18,81.26,81.16,81.23,200603.0
2021-06-08 13:00:00,81.23,81.25,81.16,81.23,131822.0,81.23,81.25,81.16,81.23,131822.0
2021-06-08 13:05:00,81.23,81.23,81.15,81.2,121897.0,81.23,81.23,81.15,81.2,121897.0
2021-06-08 13:10:00,81.2,81.22,81.09,81.13,148422.0,81.2,81.22,81.09,81.13,148422.0
2021-06-08 13:15:00,81.13,81.15,81.07,81.13,102383.0,81.13,81.15,81.07,81.13,102383.0
2021-06-08 13:20:00,81.14,81.16,81.05,81.1,188437.0,81.14,81.16,81.05,81.1,188437.0
2021-06-08 13:25:00,81.1,81.13,81.04,81.04,83251.0,81.1,81.13,81.04,81.04,83251.0
2021-06-08 13:30:00,81.04,81.17,81.01,81.12,133988.0,81.04,81.17,81.01,81.12,133988.0
2021-06-08 13:35:00,81.12,81.14,81.07,81.11,99710.0,81.12,81.14,81.07,81.11,99710.0
2021-06-08 13:40:00,81.1,81.17,81.05,81.15,104834.0,81.1,81.17,81.05,81.15,104834.0
2021-06-08 13:45:00,81.16,81.17,81.07,81.1,100720.0,81.16,81.17,81.07,81.1,100720.0
2021-06-08 13:50:00,81.1,81.14,81.03,81.09,101435.0,81.1,81.14,81.03,81.09,101435.0
2021-06-08 13:55:00,81.09,81.12,80.99,81.02,121274.0,81.09,81.12,80.99,81.02,121274.0
2021-06-08 14:00:00,81.02,81.08,80.95,81.08,137711.0,81.02,81.08,80.95,81.08,137711.0
2021-06-08 14:05:00,81.07,81.13,81.03,81.04,129079.0,81.07,81.13,81.03,81.04,129079.0
2021-06-08 14:10:00,81.04,81.05,80.93,80.94,143226.0,81.04,81.05,80.93,80.94,143226.0
2021-06-08 14:15:00,80.94,81.04,80.93,81.02,166841.0,80.94,81.04,80.93,81.02,166841.0
2021-06-08 14:20:00,81.02,81.03,80.93,80.96,129957.0,81.02,81.03,80.93,80.96,129957.0
2021-06-08 14:25:00,80.97,80.99,80.88,80.92,156762.0,80.97,80.99,80.88,80.92,156762.0
2021-06-08 14:30:00,80.92,80.98,80.88,80.95,243232.0,80.92,80.98,80.88,80.95,243232.0
2021-06-08 14:35:00,80.95,80.96,80.8,80.83,214370.0,80.95,80.96,80.8,80.83,214370.0
2021-06-08 14:40:00,80.83,80.88,80.82,80.87,168964.0,80.83,80.88,80.82,80.87,168964.0
2021-06-08 14:45:00,80.88,80.88,80.79,80.84,180219.0,80.88,80.88,80.79,80.84,180219.0
2021-06-08 14:50:00,80.83,80.86,80.75,80.79,156270.0,80.83,80.86,80.75,80.79,156270.0
2021-06-08 14:55:00,80.79,80.88,80.78,80.85,159978.0,80.79,80.88,80.78,80.85,159978.0
2021-06-08 15:00:00,80.85,80.89,80.83,80.85,147175.0,80.85,80.89,80.83,80.85,147175.0
2021-06-08 15:05:00,80.85,80.87,80.74,80.8,201314.0,80.85,80.87,80.74,80.8,201314.0
2021-06-08 15:10:00,80.8,80.87,80.79,80.84,148408.0,80.8,80.87,80.79,80.84,148408.0
2021-06-08 15:15:00,80.83,80.89,80.75,80.81,211640.0,80.83,80.89,80.75,80.81,211640.0
2021-06-08 15:20:00,80.81,80.83,80.72,80.75,167567.0,80.81,80.83,80.72,80.75,167567.0
2021-06-08 15:25:00,80.75,80.79,80.73,80.74,135890.0,80.75,80.79,80.73,80.74,135890.0
2021-06-08 15:30:00,80.74,80.84,80.73,80.81,229078.0,80.74,80.84,80.73,80.81,229078.0
2021-06-08 15:35:00,80.81,80.82,80.71,80.73,245298.0,80.81,80.82,80.71,80.73,245298.0
2021-06-08 15:40:00,80.73,80.86,80.73,80.86,237363.0,80.73,80.86,80.73,80.86,237363.0
2021-06-08 15:45:00,80.86,80.86,80.76,80.77,270985.0,80.86,80.86,80.76,80.77,270985.0
2021-06-08 15:50:00,80.78,80.93,80.77,80.9,496007.0,80.78,80.93,80.77,80.9,496007.0
2021-06-08 15:55:00,80.9,80.92,80.84,80.88,517960.0,80.9,80.92,80.84,80.88,517960.0
2021-06-09 09:30:00,81.09,81.68,81.09,81.28,1183644.0,81.09,81.68,81.09,81.28,1183644.0
2021-06-09 09:35:00,81.29,81.41,80.97,80.98,651940.0,81.29,81.41,80.97,80.98,651940.0
2021-06-09 09:40:00,80.97,80.98,80.65,80.73,697926.0,80.97,80.98,80.65,80.73,697926.0
2021-06-09 09:45:00,80.75,80.91,80.45,80.49,752574.0,80.75,80.91,80.45,80.49,752574.0
2021-06-09 09:50:00,80.48,80.48,80.1,80.14,690461.0,80.48,80.48,80.1,80.14,690461.0
2021-06-09 09:55:00,80.14,80.48,80.14,80.34,594641.0,80.14,80.48,80.14,80.34,594641.0
2021-06-09 10:00:00,80.34,80.53,80.25,80.32,461641.0,80.34,80.53,80.25,80.32,461641.0
2021-06-09 10:05:00,80.33,80.52,80.29,80.47,351993.0,80.33,80.52,80.29,80.47,351993.0
2021-06-09 10:10:00,80.47,80.49,80.27,80.33,354408.0,80.47,80.49,80.27,80.33,354408.0
2021-06-09 10:15:00,80.31,80.33,80.13,80.31,471587.0,80.31,80.33,80.13,80.31,471587.0
2021-06-09 10:20:00,80.3,80.58,80.26,80.48,419446.0,80.3,80.58,80.26,80.48,419446.0
2021-06-09 10:25:00,80.48,80.52,80.39,80.45,198105.0,80.48,80.52,80.39,80.45,198105.0
2021-06-09 10:30:00,80.45,80.59,80.4,80.58,301571.0,80.45,80.59,80.4,80.58,301571.0
2021-06-09 10:35:00,80.57,80.58,80.36,80.42,290623.0,80.57,80.58,80.36,80.42,290623.0
2021-06-09 10:40:00,80.43,80.6,80.41,80.58,331636.0,80.43,80.6,80.41,80.58,331636.0
2021-06-09 10:45:00,80.57,80.62,80.29,80.35,321479.0,80.57,80.62,80.29,80.35,321479.0
2021-06-09 10:50:00,80.35,80.48,80.27,80.41,207736.0,80.35,80.48,80.27,80.41,207736.0
2021-06-09 10:55:00,80.41,80.43,80.31,80.32,208606.0,80.41,80.43,80.31,80.32,208606.0
2021-06-09 11:00:00,80.32,80.49,80.26,80.49,348548.0,80.32,80.49,80.26,80.49,348548.0
2021-06-09 11:05:00,80.49,80.55,80.31,80.34,255520.0,80.49,80.55,80.31,80.34,255520.0
2021-06-09 11:10:00,80.34,80.36,80.26,80.29,250408.0,80.34,80.36,80.26,80.29,250408.0
2021-06-09 11:15:00,80.29,80.4,80.26,80.29,187076.0,80.29,80.4,80.26,80.29,187076.0
2021-06-09 11:20:00,80.29,80.39,80.28,80.31,150072.0,80.29,80.39,80.28,80.31,150072.0
2021-06-09 11:25:00,80.31,80.35,80.21,80.29,230163.0,80.31,80.35,80.21,80.29,230163.0
2021-06-09 11:30:00,80.29,80.32,80.19,80.21,197041.0,80.29,80.32,80.19,80.21,197041.0
2021-06-09 11:35:00,80.2,80.23,80.1,80.22,200654.0,80.2,80.23,80.1,80.22,200654.0
2021-06-09 11:40:00,80.22,80.32,80.19,80.28,195430.0,80.22,80.32,80.19,80.28,195430.0
2021-06-09 11:45:00,80.28,80.39,80.28,80.38,155783.0,80.28,80.39,80.28,80.38,155783.0
2021-06-09 11:50:00,80.37,80.39,80.22,80.23,168384.0,80.37,80.39,80.22,80.23,168384.0
2021-06-09 11:55:00,80.23,80.35,80.16,80.3,257651.0,80.23,80.35,80.16,80.3,257651.0
2021-06-09 12:00:00,80.3,80.33,80.21,80.27,138562.0,80.3,80.33,80.21,80.27,138562.0
2021-06-09 12:05:00,80.27,80.29,80.16,80.2,178775.0,80.27,80.29,80.16,80.2,178775.0
2021-06-09 12:10:00,80.19,80.28,80.18,80.25,137972.0,80.19,80.28,80.18,80.25,137972.0
2021-06-09 12:15:00,80.25,80.29,80.21,80.23,135960.0,80.25,80.29,80.21,80.23,135960.0
2021-06-09 12:20:00,80.23,80.29,80.2,80.26,170895.0,80.23,80.29,80.2,80.26,170895.0
2021-06-09 12:25:00,80.26,80.36,80.24,80.34,188948.0,80.26,80.36,80.24,80.34,188948.0
2021-06-09 12:30:00,80.34,80.45,80.34,80.42,182358.0,80.34,80.45,80.34,80.42,182358.0
2021-06-09 12:35:00,80.42,80.45,80.37,80.41,144553.0,80.42,80.45,80.37,80.41,144553.0
2021-06-09 12:40:00,80.42,80.49,80.38,80.45,159799.0,80.42,80.49,80.38,80.45,159799.0
2021-06-09 12:45:00,80.45,80.48,80.36,80.4,128295.0,80.45,80.48,80.36,80.4,128295.0
2021-06-09 12:50:00,80.4,80.46,80.37,80.4,105762.0,80.4,80.46,80.37,80.4,105762.0
2021-06-09 12:55:00,80.4,80.48,80.38,80.48,126452.0,80.4,80.48,80.38,80.48,126452.0
2021-06-09 13:00:00,80.47,80.5,80.41,80.46,90274.0,80.47,80.5,80.41,80.46,90274.0
2021-06-09 13:05:00,80.46,80.51,80.41,80.43,115888.0,80.46,80.51,80.41,80.43,115888.0
2021-06-09 13:10:00,80.42,80.43,80.33,80.33,156373.0,80.42,80.43,80.33,80.33,156373.0
2021-06-09 13:15:00,80.33,80.37,80.28,80.31,185361.0,80.33,80.37,80.28,80.31,185361.0
2021-06-09 13:20:00,80.31,80.35,80.26,80.27,166422.0,80.31,80.35,80.26,80.27,166422.0
2021-06-09 13:25:00,80.28,80.35,80.24,80.27,136976.0,80.28,80.35,80.24,80.27,136976.0
2021-06-09 13:30:00,80.26,80.35,80.21,80.34,189294.0,80.26,80.35,80.21,80.34,189294.0
2021-06-09 13:35:00,80.34,80.36,80.22,80.26,147853.0,80.34,80.36,80.22,80.26,147853.0
2021-06-09 13:40:00,80.25,80.25,80.16,80.18,239730.0,80.25,80.25,80.16,80.18,239730.0
2021-06-09 13:45:00,80.19,80.25,80.16,80.25,161006.0,80.19,80.25,80.16,80.25,161006.0
2021-06-09 13:50:00,80.25,80.27,80.19,80.25,112009.0,80.25,80.27,80.19,80.25,112009.0
2021-06-09 13:55:00,80.25,80.29,80.19,80.22,186146.0,80.25,80.29,80.19,80.22,186146.0
2021-06-09 14:00:00,80.22,80.31,80.2,80.27,164499.0,80.22,80.31,80.2,80.27,164499.0
2021-06-09 14:05:00,80.27,80.33,80.17,80.18,211122.0,80.27,80.33,80.17,80.18,211122.0
2021-06-09 14:10:00,80.18,80.22,80.08,80.09,251915.0,80.18,80.22,80.08,80.09,251915.0
2021-06-09 14:15:00,80.09,80.18,80.06,80.1,288131.0,80.09,80.18,80.06,80.1,288131.0
2021-06-09 14:20:00,80.1,80.18,80.05,80.15,171500.0,80.1,80.18,80.05,80.15,171500.0
2021-06-09 14:25:00,80.14,80.22,80.12,80.18,175961.0,80.14,80.22,80.12,80.18,175961.0
2021-06-09 14:30:00,80.17,80.2,80.09,80.13,181851.0,80.17,80.2,80.09,80.13,181851.0
2021-06-09 14:35:00,80.12,80.15,80.02,80.06,225034.0,80.12,80.15,80.02,80.06,225034.0
2021-06-09 14:40:00,80.07,80.16,80.06,80.09,300345.0,80.07,80.16,80.06,80.09,300345.0
2021-06-09 14:45:00,80.09,80.11,79.99,80.01,420078.0,80.09,80.11,79.99,80.01,420078.0
2021-06-09 14:50:00,80.01,80.25,79.98,80.24,399351.0,80.01,80.25,79.98,80.24,399351.0
2021-06-09 14:55:00,80.23,80.26,80.12,80.15,297235.0,80.23,80.26,80.12,80.15,297235.0
2021-06-09 15:00:00,80.14,80.25,80.11,80.12,303716.0,80.14,80.25,80.11,80.12,303716.0
2021-06-09 15:05:00,80.12,80.15,80.07,80.12,251878.0,80.12,80.15,80.07,80.12,251878.0
2021-06-09 15:10:00,80.12,80.14,80.05,80.1,233631.0,80.12,80.14,80.05,80.1,233631.0
2021-06-09 15:15:00,80.1,80.17,80.08,80.14,216063.0,80.1,80.17,80.08,80.14,216063.0
2021-06-09 15:20:00,80.14,80.16,80.06,80.09,227644.0,80.14,80.16,80.06,80.09,227644.0
2021-06-09 15:25:00,80.09,80.1,80.0,80.01,186828.0,80.09,80.1,80.0,80.01,186828.0
2021-06-09 15:30:00,80.0,80.02,79.92,80.0,377959.0,80.0,80.02,79.92,80.0,377959.0
2021-06-09 15:35:00,80.0,80.01,79.93,80.0,192412.0,80.0,80.01,79.93,80.0,192412.0
2021-06-09 15:40:00,80.0,80.01,79.87,79.89,237430.0,80.0,80.01,79.87,79.89,237430.0
2021-06-09 15:45:00,79.89,79.99,79.88,79.95,272143.0,79.89,79.99,79.88,79.95,272143.0
2021-06-09 15:50:00,79.95,80.02,79.8,79.99,745142.0,79.95,80.02,79.8,79.99,745142.0
2021-06-09 15:55:00,79.98,80.1,79.91,79.96,1003737.0,79.98,80.1,79.91,79.96,1003737.0
2021-06-10 09:30:00,80.06,80.22,79.7,80.1,974785.0,80.06,80.22,79.7,80.1,974785.0
2021-06-10 09:35:00,80.1,80.56,80.09,80.47,901731.0,80.1,80.56,80.09,80.47,901731.0
2021-06-10 09:40:00,80.47,80.72,80.46,80.67,784319.0,80.47,80.72,80.46,80.67,784319.0
2021-06-10 09:45:00,80.66,80.99,80.66,80.81,932615.0,80.66,80.99,80.66,80.81,932615.0
2021-06-10 09:50:00,80.81,80.96,80.7,80.96,540887.0,80.81,80.96,80.7,80.96,540887.0
2021-06-10 09:55:00,80.97,81.06,80.79,80.82,695430.0,80.97,81.06,80.79,80.82,695430.0
2021-06-10 10:00:00,80.82,81.09,80.76,80.83,578544.0,80.82,81.09,80.76,80.83,578544.0
2021-06-10 10:05:00,80.82,80.93,80.73,80.78,396153.0,80.82,80.93,80.73,80.78,396153.0
2021-06-10 10:10:00,80.78,80.88,80.67,80.74,460758.0,80.78,80.88,80.67,80.74,460758.0
2021-06-10 10:15:00,80.74,80.93,80.7,80.87,394260.0,80.74,80.93,80.7,80.87,394260.0
2021-06-10 10:20:00,80.86,80.92,80.65,80.8,350850.0,80.86,80.92,80.65,80.8,350850.0
2021-06-10 10:25:00,80.8,80.89,80.67,80.83,241950.0,80.8,80.89,80.67,80.83,241950.0
2021-06-10 10:30:00,80.84,80.9,80.76,80.8,240295.0,80.84,80.9,80.76,80.8,240295.0
2021-06-10 10:35:00,80.81,80.84,80.64,80.64,272017.0,80.81,80.84,80.64,80.64,272017.0
2021-06-10 10:40:00,80.65,80.7,80.48,80.52,305712.0,80.65,80.7,80.48,80.52,305712.0
2021-06-10 10:45:00,80.52,80.53,80.21,80.26,372284.0,80.52,80.53,80.21,80.26,372284.0
2021-06-10 10:50:00,80.28,80.28,80.1,80.12,391384.0,80.28,80.28,80.1,80.12,391384.0
2021-06-10 10:55:00,80.11,80.47,80.04,80.42,339026.0,80.11,80.47,80.04,80.42,339026.0
2021-06-10 11:00:00,80.41,80.44,80.25,80.34,327509.0,80.41,80.44,80.25,80.34,327509.0
2021-06-10 11:05:00,80.35,80.45,80.28,80.43,195546.0,80.35,80.45,80.28,80.43,195546.0
2021-06-10 11:10:00,80.43,80.57,80.37,80.52,269301.0,80.43,80.57,80.37,80.52,269301.0
2021-06-10 11:15:00,80.51,80.66,80.51,80.64,180373.0,80.51,80.66,80.51,80.64,180373.0
2021-06-10 11:20:00,80.64,80.74,80.59,80.74,250074.0,80.64,80.74,80.59,80.74,250074.0
2021-06-10 11:25:00,80.73,80.89,80.71,80.86,315970.0,80.73,80.89,80.71,80.86,315970.0
2021-06-10 11:30:00,80.87,80.99,80.84,80.92,363418.0,80.87,80.99,80.84,80.92,363418.0
2021-06-10 11:35:00,80.92,81.06,80.91,80.99,469190.0,80.92,81.06,80.91,80.99,469190.0
2021-06-10 11:40:00,80.99,81.09,80.9,80.98,327662.0,80.99,81.09,80.9,80.98,327662.0
2021-06-10 11:45:00,80.98,81.24,80.97,81.2,464351.0,80.98,81.24,80.97,81.2,464351.0
2021-06-10 11:50:00,81.2,81.33,81.17,81.33,407967.0,81.2,81.33,81.17,81.33,407967.0
2021-06-10 11:55:00,81.33,81.35,81.23,81.33,335745.0,81.33,81.35,81.23,81.33,335745.0
2021-06-10 12:00:00,81.34,81.37,81.21,81.23,276600.0,81.34,81.37,81.21,81.23,276600.0
2021-06-10 12:05:00,81.23,81.25,81.15,81.23,363780.0,81.23,81.25,81.15,81.23,363780.0
2021-06-10 12:10:00,81.24,81.3,81.14,81.18,261164.0,81.24,81.3,81.14,81.18,261164.0
2021-06-10 12:15:00,81.18,81.27,81.17,81.23,186784.0,81.18,81.27,81.17,81.23,186784.0
2021-06-10 12:20:00,81.22,81.28,81.17,81.22,176944.0,81.22,81.28,81.17,81.22,176944.0
2021-06-10 12:25:00,81.23,81.27,81.11,81.14,165326.0,81.23,81.27,81.11,81.14,165326.0
2021-06-10 12:30:00,81.15,81.28,81.11,81.23,254569.0,81.15,81.28,81.11,81.23,254569.0
2021-06-10 12:35:00,81.23,81.3,81.12,81.29,232997.0,81.23,81.3,81.12,81.29,232997.0
2021-06-10 12:40:00,81.29,81.36,81.27,81.36,203219.0,81.29,81.36,81.27,81.36,203219.0
2021-06-10 12:45:00,81.36,81.5,81.34,81.48,371836.0,81.36,81.5,81.34,81.48,371836.0
2021-06-10 12:50:00,81.49,81.64,81.46,81.63,542647.0,81.49,81.64,81.46,81.63,542647.0
2021-06-10 12:55:00,81.63,81.64,81.54,81.58,205624.0,81.63,81.64,81.54,81.58,205624.0
2021-06-10 13:00:00,81.58,81.6,81.46,81.5,233966.0,81.58,81.6,81.46,81.5,233966.0
2021-06-10 13:05:00,81.49,81.53,81.46,81.5,220481.0,81.49,81.53,81.46,81.5,220481.0
2021-06-10 13:10:00,81.5,81.59,81.49,81.55,202770.0,81.5,81.59,81.49,81.55,202770.0
2021-06-10 13:15:00,81.56,81.71,81.55,81.64,260840.0,81.56,81.71,81.55,81.64,260840.0
2021-06-10 13:20:00,81.64,81.69,81.58,81.6,190996.0,81.64,81.69,81.58,81.6,190996.0
2021-06-10 13:25:00,81.6,81.61,81.5,81.52,190646.0,81.6,81.61,81.5,81.52,190646.0
2021-06-10 13:30:00,81.53,81.55,81.37,81.45,296864.0,81.53,81.55,81.37,81.45,296864.0
2021-06-10 13:35:00,81.45,81.46,81.32,81.43,209596.0,81.45,81.46,81.32,81.43,209596.0
2021-06-10 13:40:00,81.42,81.49,81.41,81.47,207307.0,81.42,81.49,81.41,81.47,207307.0
2021-06-10 13:45:00,81.47,81.48,81.41,81.42,171407.0,81.47,81.48,81.41,81.42,171407.0
2021-06-10 13:50:00,81.42,81.44,81.35,81.43,169108.0,81.42,81.44,81.35,81.43,169108.0
2021-06-10 13:55:00,81.43,81.51,81.42,81.49,163391.0,81.43,81.51,81.42,81.49,163391.0
2021-06-10 14:00:00,81.5,81.59,81.47,81.56,168235.0,81.5,81.59,81.47,81.56,168235.0
2021-06-10 14:05:00,81.56,81.58,81.5,81.51,125167.0,81.56,81.58,81.5,81.51,125167.0
2021-06-10 14:10:00,81.51,81.56,81.46,81.53,153752.0,81.51,81.56,81.46,81.53,153752.0
2021-06-10 14:15:00,81.54,81.58,81.5,81.55,117747.0,81.54,81.58,81.5,81.55,117747.0
2021-06-10 14:20:00,81.55,81.57,81.42,81.46,159777.0,81.55,81.57,81.42,81.46,159777.0
2021-06-10 14:25:00,81.45,81.52,81.41,81.42,177408.0,81.45,81.52,81.41,81.42,177408.0
2021-06-10 14:30:00,81.42,81.46,81.4,81.41,149464.0,81.42,81.46,81.4,81.41,149464.0
2021-06-10 14:35:00,81.41,81.45,81.37,81.38,186584.0,81.41,81.45,81.37,81.38,186584.0
2021-06-10 14:40:00,81.39,81.49,81.38,81.47,132470.0,81.39,81.49,81.38,81.47,132470.0
2021-06-10 14:45:00,81.46,81.46,81.36,81.39,211749.0,81.46,81.46,81.36,81.39,211749.0
2021-06-10 14:50:00,81.39,81.53,81.38,81.49,210713.0,81.39,81.53,81.38,81.49,210713.0
2021-06-10 14:55:00,81.5,81.57,81.48,81.54,125950.0,81.5,81.57,81.48,81.54,125950.0
2021-06-10 15:00:00,81.54,81.57,81.36,81.38,173458.0,81.54,81.57,81.36,81.38,173458.0
2021-06-10 15:05:00,81.37,81.5,81.37,81.5,206360.0,81.37,81.5,81.37,81.5,206360.0
2021-06-10 15:10:00,81.5,81.56,81.46,81.56,179952.0,81.5,81.56,81.46,81.56,179952.0
2021-06-10 15:15:00,81.55,81.56,81.5,81.56,178945.0,81.55,81.56,81.5,81.56,178945.0
2021-06-10 15:20:00,81.56,81.65,81.54,81.64,281289.0,81.56,81.65,81.54,81.64,281289.0
2021-06-10 15:25:00,81.65,81.66,81.37,81.43,289499.0,81.65,81.66,81.37,81.43,289499.0
2021-06-10 15:30:00,81.43,81.53,81.4,81.41,296480.0,81.43,81.53,81.4,81.41,296480.0
2021-06-10 15:35:00,81.41,81.47,81.39,81.45,192335.0,81.41,81.47,81.39,81.45,192335.0
2021-06-10 15:40:00,81.44,81.49,81.38,81.42,222127.0,81.44,81.49,81.38,81.42,222127.0
2021-06-10 15:45:00,81.41,81.46,81.38,81.38,228935.0,81.41,81.46,81.38,81.38,228935.0
2021-06-10 15:50:00,81.39,81.64,81.39,81.63,584228.0,81.39,81.64,81.39,81.63,584228.0
2021-06-10 15:55:00,81.62,81.63,81.53,81.55,796602.0,81.62,81.63,81.53,81.55,796602.0
2021-06-11 09:30:00,81.6,82.33,81.56,81.65,1582778.0,81.6,82.33,81.56,81.65,1582778.0
2021-06-11 09:35:00,81.64,81.64,81.27,81.33,870496.0,81.64,81.64,81.27,81.33,870496.0
2021-06-11 09:40:00,81.33,81.52,81.2,81.42,629337.0,81.33,81.52,81.2,81.42,629337.0
2021-06-11 09:45:00,81.42,81.8,81.33,81.73,626979.0,81.42,81.8,81.33,81.73,626979.0
2021-06-11 09:50:00,81.73,81.92,81.69,81.78,527310.0,81.73,81.92,81.69,81.78,527310.0
2021-06-11 09:55:00,81.78,81.84,81.45,81.61,441595.0,81.78,81.84,81.45,81.61,441595.0
2021-06-11 10:00:00,81.61,81.72,81.45,81.48,305532.0,81.61,81.72,81.45,81.48,305532.0
2021-06-11 10:05:00,81.47,81.5,81.34,81.41,364918.0,81.47,81.5,81.34,81.41,364918.0
2021-06-11 10:10:00,81.41,81.5,81.35,81.41,216308.0,81.41,81.5,81.35,81.41,216308.0
2021-06-11 10:15:00,81.41,81.58,81.37,81.46,360861.0,81.41,81.58,81.37,81.46,360861.0
2021-06-11 10:20:00,81.47,81.5,81.26,81.26,269485.0,81.47,81.5,81.26,81.26,269485.0
2021-06-11 10:25:00,81.26,81.36,81.11,81.28,613701.0,81.26,81.36,81.11,81.28,613701.0
2021-06-11 10:30:00,81.29,81.38,81.23,81.25,212996.0,81.29,81.38,81.23,81.25,212996.0
2021-06-11 10:35:00,81.24,81.27,81.08,81.19,317326.0,81.24,81.27,81.08,81.19,317326.0
2021-06-11 10:40:00,81.2,81.26,81.11,81.19,295137.0,81.2,81.26,81.11,81.19,295137.0
2021-06-11 10:45:00,81.19,81.23,81.06,81.09,369721.0,81.19,81.23,81.06,81.09,369721.0
2021-06-11 10:50:00,81.09,81.22,81.03,81.18,294958.0,81.09,81.22,81.03,81.18,294958.0
2021-06-11 10:55:00,81.18,81.28,81.14,81.2,230257.0,81.18,81.28,81.14,81.2,230257.0
2021-06-11 11:00:00,81.2,81.23,80.93,80.98,431398.0,81.2,81.23,80.93,80.98,431398.0
2021-06-11 11:05:00,80.98,81.2,80.97,81.16,222091.0,80.98,81.2,80.97,81.16,222091.0
2021-06-11 11:10:00,81.16,81.25,81.15,81.18,175994.0,81.16,81.25,81.15,81.18,175994.0
2021-06-11 11:15:00,81.18,81.23,81.11,81.23,176991.0,81.18,81.23,81.11,81.23,176991.0
2021-06-11 11:20:00,81.22,81.25,81.17,81.21,179463.0,81.22,81.25,81.17,81.21,179463.0
2021-06-11 11:25:00,81.2,81.28,81.12,81.22,231910.0,81.2,81.28,81.12,81.22,231910.0
2021-06-11 11:30:00,81.22,81.26,81.15,81.19,144273.0,81.22,81.26,81.15,81.19,144273.0
2021-06-11 11:35:00,81.2,81.25,81.14,81.19,149100.0,81.2,81.25,81.14,81.19,149100.0
2021-06-11 11:40:00,81.18,81.21,81.04,81.14,197165.0,81.18,81.21,81.04,81.14,197165.0
2021-06-11 11:45:00,81.15,81.24,81.13,81.21,224408.0,81.15,81.24,81.13,81.21,224408.0
2021-06-11 11:50:00,81.21,81.24,81.13,81.13,116134.0,81.21,81.24,81.13,81.13,116134.0
2021-06-11 11:55:00,81.14,81.18,81.05,81.11,354104.0,81.14,81.18,81.05,81.11,354104.0
2021-06-11 12:00:00,81.1,81.13,81.03,81.08,188499.0,81.1,81.13,81.03,81.08,188499.0
2021-06-11 12:05:00,81.08,81.12,81.05,81.1,173333.0,81.08,81.12,81.05,81.1,173333.0
2021-06-11 12:10:00,81.11,81.15,81.02,81.06,155845.0,81.11,81.15,81.02,81.06,155845.0
2021-06-11 12:15:00,81.05,81.07,80.85,80.86,439981.0,81.05,81.07,80.85,80.86,439981.0
2021-06-11 12:20:00,80.86,80.88,80.74,80.79,408125.0,80.86,80.88,80.74,80.79,408125.0
2021-06-11 12:25:00,80.8,80.95,80.7,80.85,375353.0,80.8,80.95,80.7,80.85,375353.0
2021-06-11 12:30:00,80.85,80.95,80.84,80.94,178247.0,80.85,80.95,80.84,80.94,178247.0
2021-06-11 12:35:00,80.94,80.97,80.9,80.92,105511.0,80.94,80.97,80.9,80.92,105511.0
2021-06-11 12:40:00,80.92,81.02,80.88,80.96,187411.0,80.92,81.02,80.88,80.96,187411.0
2021-06-11 12:45:00,80.96,80.99,80.91,80.97,169163.0,80.96,80.99,80.91,80.97,169163.0
2021-06-11 12:50:00,80.97,81.09,80.95,81.09,149851.0,80.97,81.09,80.95,81.09,149851.0
2021-06-11 12:55:00,81.09,81.18,81.03,81.15,163863.0,81.09,81.18,81.03,81.15,163863.0
2021-06-11 13:00:00,81.15,81.18,81.05,81.17,149451.0,81.15,81.18,81.05,81.17,149451.0
2021-06-11 13:05:00,81.17,81.19,81.12,81.15,129001.0,81.17,81.19,81.12,81.15,129001.0
2021-06-11 13:10:00,81.15,81.21,81.12,81.19,229093.0,81.15,81.21,81.12,81.19,229093.0
2021-06-11 13:15:00,81.19,81.21,81.1,81.16,168496.0,81.19,81.21,81.1,81.16,168496.0
2021-06-11 13:20:00,81.17,81.22,81.16,81.21,152520.0,81.17,81.22,81.16,81.21,152520.0
2021-06-11 13:25:00,81.2,81.24,81.15,81.17,164081.0,81.2,81.24,81.15,81.17,164081.0
2021-06-11 13:30:00,81.17,81.33,81.16,81.27,311627.0,81.17,81.33,81.16,81.27,311627.0
2021-06-11 13:35:00,81.26,81.3,81.19,81.29,180685.0,81.26,81.3,81.19,81.29,180685.0
2021-06-11 13:40:00,81.29,81.31,81.26,81.28,158803.0,81.29,81.31,81.26,81.28,158803.0
2021-06-11 13:45:00,81.29,81.3,81.18,81.2,165155.0,81.29,81.3,81.18,81.2,165155.0
2021-06-11 13:50:00,81.2,81.23,81.12,81.13,147169.0,81.2,81.23,81.12,81.13,147169.0
2021-06-11 13:55:00,81.13,81.23,81.13,81.2,154289.0,81.13,81.23,81.13,81.2,154289.0
2021-06-11 14:00:00,81.2,81.27,81.2,81.24,148635.0,81.2,81.27,81.2,81.24,148635.0
2021-06-11 14:05:00,81.24,81.3,81.2,81.29,211423.0,81.24,81.3,81.2,81.29,211423.0
2021-06-11 14:10:00,81.28,81.33,81.26,81.28,198170.0,81.28,81.33,81.26,81.28,198170.0
2021-06-11 14:15:00,81.27,81.39,81.27,81.39,248104.0,81.27,81.39,81.27,81.39,248104.0
2021-06-11 14:20:00,81.39,81.41,81.34,81.39,278071.0,81.39,81.41,81.34,81.39,278071.0
2021-06-11 14:25:00,81.39,81.46,81.39,81.44,221890.0,81.39,81.46,81.39,81.44,221890.0
2021-06-11 14:30:00,81.44,81.47,81.36,81.41,169866.0,81.44,81.47,81.36,81.41,169866.0
2021-06-11 14:35:00,81.41,81.44,81.37,81.39,107900.0,81.41,81.44,81.37,81.39,107900.0
2021-06-11 14:40:00,81.39,81.47,81.34,81.45,188785.0,81.39,81.47,81.34,81.45,188785.0
2021-06-11 14:45:00,81.45,81.46,81.37,81.39,117356.0,81.45,81.46,81.37,81.39,117356.0
2021-06-11 14:50:00,81.39,81.42,81.3,81.32,127717.0,81.39,81.42,81.3,81.32,127717.0
2021-06-11 14:55:00,81.33,81.36,81.28,81.36,121819.0,81.33,81.36,81.28,81.36,121819.0
2021-06-11 15:00:00,81.35,81.37,81.26,81.27,154846.0,81.35,81.37,81.26,81.27,154846.0
2021-06-11 15:05:00,81.27,81.27,81.15,81.17,277426.0,81.27,81.27,81.15,81.17,277426.0
2021-06-11 15:10:00,81.17,81.19,81.08,81.11,206353.0,81.17,81.19,81.08,81.11,206353.0
2021-06-11 15:15:00,81.11,81.19,81.09,81.17,139122.0,81.11,81.19,81.09,81.17,139122.0
2021-06-11 15:20:00,81.17,81.22,81.15,81.22,141211.0,81.17,81.22,81.15,81.22,141211.0
2021-06-11 15:25:00,81.22,81.25,81.19,81.24,123786.0,81.22,81.25,81.19,81.24,123786.0
2021-06-11 15:30:00,81.23,81.27,81.2,81.23,165298.0,81.23,81.27,81.2,81.23,165298.0
2021-06-11 15:35:00,81.22,81.25,81.15,81.18,188264.0,81.22,81.25,81.15,81.18,188264.0
2021-06-11 15:40:00,81.18,81.22,81.14,81.22,230836.0,81.18,81.22,81.14,81.22,230836.0
2021-06-11 15:45:00,81.22,81.25,81.15,81.17,205954.0,81.22,81.25,81.15,81.17,205954.0
2021-06-11 15:50:00,81.18,81.31,81.17,81.28,533392.0,81.18,81.31,81.17,81.28,533392.0
2021-06-11 15:55:00,81.29,81.34,81.22,81.3,775014.0,81.29,81.34,81.22,81.3,775014.0
2021-06-14 09:30:00,81.5,81.51,80.74,80.92,1222393.0,81.5,81.51,80.74,80.92,1222393.0
2021-06-14 09:35:00,80.89,80.92,80.3,80.5,1044894.0,80.89,80.92,80.3,80.5,1044894.0
2021-06-14 09:40:00,80.5,80.57,80.36,80.4,865139.0,80.5,80.57,80.36,80.4,865139.0
2021-06-14 09:45:00,80.4,80.84,80.33,80.7,936907.0,80.4,80.84,80.33,80.7,936907.0
2021-06-14 09:50:00,80.71,80.83,80.2,80.36,929617.0,80.71,80.83,80.2,80.36,929617.0
2021-06-14 09:55:00,80.36,80.54,80.3,80.51,494501.0,80.36,80.54,80.3,80.51,494501.0
2021-06-14 10:00:00,80.51,80.62,80.27,80.45,533504.0,80.51,80.62,80.27,80.45,533504.0
2021-06-14 10:05:00,80.45,80.66,80.37,80.59,423068.0,80.45,80.66,80.37,80.59,423068.0
2021-06-14 10:10:00,80.59,80.66,80.42,80.59,324548.0,80.59,80.66,80.42,80.59,324548.0
2021-06-14 10:15:00,80.58,80.76,80.54,80.62,398372.0,80.58,80.76,80.54,80.62,398372.0
2021-06-14 10:20:00,80.63,80.77,80.63,80.68,266030.0,80.63,80.77,80.63,80.68,266030.0
2021-06-14 10:25:00,80.68,80.7,80.53,80.63,258806.0,80.68,80.7,80.53,80.63,258806.0
2021-06-14 10:30:00,80.63,80.67,80.53,80.55,267370.0,80.63,80.67,80.53,80.55,267370.0
2021-06-14 10:35:00,80.55,80.69,80.42,80.69,365536.0,80.55,80.69,80.42,80.69,365536.0
2021-06-14 10:40:00,80.69,80.79,80.67,80.7,351359.0,80.69,80.79,80.67,80.7,351359.0
2021-06-14 10:45:00,80.7,80.71,80.53,80.59,281620.0,80.7,80.71,80.53,80.59,281620.0
2021-06-14 10:50:00,80.59,80.73,80.58,80.72,255362.0,80.59,80.73,80.58,80.72,255362.0
2021-06-14 10:55:00,80.71,80.86,80.65,80.82,366748.0,80.71,80.86,80.65,80.82,366748.0
2021-06-14 11:00:00,80.82,80.87,80.73,80.75,334421.0,80.82,80.87,80.73,80.75,334421.0
2021-06-14 11:05:00,80.75,80.89,80.71,80.72,319842.0,80.75,80.89,80.71,80.72,319842.0
2021-06-14 11:10:00,80.71,80.85,80.71,80.8,233890.0,80.71,80.85,80.71,80.8,233890.0
2021-06-14 11:15:00,80.81,80.96,80.79,80.93,289783.0,80.81,80.96,80.79,80.93,289783.0
2021-06-14 11:20:00,80.94,81.0,80.93,80.95,266930.0,80.94,81.0,80.93,80.95,266930.0
2021-06-14 11:25:00,80.95,81.01,80.89,81.0,333537.0,80.95,81.01,80.89,81.0,333537.0
2021-06-14 11:30:00,81.0,81.01,80.91,80.94,254758.0,81.0,81.01,80.91,80.94,254758.0
2021-06-14 11:35:00,80.93,80.94,80.73,80.77,318732.0,80.93,80.94,80.73,80.77,318732.0
2021-06-14 11:40:00,80.77,80.85,80.65,80.84,378263.0,80.77,80.85,80.65,80.84,378263.0
2021-06-14 11:45:00,80.83,80.94,80.8,80.93,253262.0,80.83,80.94,80.8,80.93,253262.0
2021-06-14 11:50:00,80.92,80.98,80.86,80.95,276804.0,80.92,80.98,80.86,80.95,276804.0
2021-06-14 11:55:00,80.96,81.07,80.92,81.04,247542.0,80.96,81.07,80.92,81.04,247542.0
2021-06-14 12:00:00,81.05,81.24,81.02,81.24,255943.0,81.05,81.24,81.02,81.24,255943.0
2021-06-14 12:05:00,81.23,81.3,81.17,81.19,397793.0,81.23,81.3,81.17,81.19,397793.0
2021-06-14 12:10:00,81.18,81.34,81.16,81.3,374332.0,81.18,81.34,81.16,81.3,374332.0
2021-06-14 12:15:00,81.29,81.32,81.15,81.16,293279.0,81.29,81.32,81.15,81.16,293279.0
2021-06-14 12:20:00,81.17,81.25,81.12,81.16,244389.0,81.17,81.25,81.12,81.16,244389.0
2021-06-14 12:25:00,81.16,81.19,81.08,81.14,168499.0,81.16,81.19,81.08,81.14,168499.0
2021-06-14 12:30:00,81.14,81.19,81.07,81.13,197465.0,81.14,81.19,81.07,81.13,197465.0
2021-06-14 12:35:00,81.13,81.27,81.11,81.17,218361.0,81.13,81.27,81.11,81.17,218361.0
2021-06-14 12:40:00,81.18,81.24,81.17,81.2,124494.0,81.18,81.24,81.17,81.2,124494.0
2021-06-14 12:45:00,81.2,81.24,81.13,81.14,250027.0,81.2,81.24,81.13,81.14,250027.0
2021-06-14 12:50:00,81.14,81.23,81.13,81.14,272230.0,81.14,81.23,81.13,81.14,272230.0
2021-06-14 12:55:00,81.14,81.34,81.13,81.34,275687.0,81.14,81.34,81.13,81.34,275687.0
2021-06-14 13:00:00,81.34,81.42,81.31,81.34,265132.0,81.34,81.42,81.31,81.34,265132.0
2021-06-14 13:05:00,81.34,81.44,81.32,81.44,174353.0,81.34,81.44,81.32,81.44,174353.0
2021-06-14 13:10:00,81.43,81.45,81.38,81.4,165930.0,81.43,81.45,81.38,81.4,165930.0
2021-06-14 13:15:00,81.41,81.46,81.31,81.32,190982.0,81.41,81.46,81.31,81.32,190982.0
2021-06-14 13:20:00,81.31,81.44,81.3,81.34,132502.0,81.31,81.44,81.3,81.34,132502.0
2021-06-14 13:25:00,81.34,81.4,81.31,81.39,153718.0,81.34,81.4,81.31,81.39,153718.0
2021-06-14 13:30:00,81.39,81.44,81.36,81.41,186297.0,81.39,81.44,81.36,81.41,186297.0
2021-06-14 13:35:00,81.41,81.46,81.35,81.42,179829.0,81.41,81.46,81.35,81.42,179829.0
2021-06-14 13:40:00,81.42,81.43,81.35,81.39,162577.0,81.42,81.43,81.35,81.39,162577.0
2021-06-14 13:45:00,81.39,81.5,81.39,81.46,245879.0,81.39,81.5,81.39,81.46,245879.0
2021-06-14 13:50:00,81.45,81.46,81.3,81.36,211889.0,81.45,81.46,81.3,81.36,211889.0
2021-06-14 13:55:00,81.36,81.37,81.31,81.35,130723.0,81.36,81.37,81.31,81.35,130723.0
2021-06-14 14:00:00,81.35,81.4,81.28,81.31,189752.0,81.35,81.4,81.28,81.31,189752.0
2021-06-14 14:05:00,81.31,81.35,81.29,81.31,126303.0,81.31,81.35,81.29,81.31,126303.0
2021-06-14 14:10:00,81.31,81.33,81.23,81.27,143297.0,81.31,81.33,81.23,81.27,143297.0
2021-06-14 14:15:00,81.27,81.27,81.17,81.17,121405.0,81.27,81.27,81.17,81.17,121405.0
2021-06-14 14:20:00,81.17,81.19,81.02,81.03,186103.0,81.17,81.19,81.02,81.03,186103.0
2021-06-14 14:25:00,81.02,81.06,81.01,81.02,207273.0,81.02,81.06,81.01,81.02,207273.0
2021-06-14 14:30:00,81.02,81.09,81.01,81.07,222108.0,81.02,81.09,81.01,81.07,222108.0
2021-06-14 14:35:00,81.08,81.1,80.98,81.06,162254.0,81.08,81.1,80.98,81.06,162254.0
2021-06-14 14:40:00,81.07,81.17,81.06,81.16,113062.0,81.07,81.17,81.06,81.16,113062.0
2021-06-14 14:45:00,81.17,81.17,81.08,81.11,100560.0,81.17,81.17,81.08,81.11,100560.0
2021-06-14 14:50:00,81.11,81.12,81.06,81.11,89015.0,81.11,81.12,81.06,81.11,89015.0
2021-06-14 14:55:00,81.11,81.17,81.04,81.15,119797.0,81.11,81.17,81.04,81.15,119797.0
2021-06-14 15:00:00,81.15,81.15,81.02,81.09,190149.0,81.15,81.15,81.02,81.09,190149.0
2021-06-14 15:05:00,81.1,81.1,80.98,81.03,213108.0,81.1,81.1,80.98,81.03,213108.0
2021-06-14 15:10:00,81.03,81.05,80.98,81.03,154482.0,81.03,81.05,80.98,81.03,154482.0
2021-06-14 15:15:00,81.03,81.11,81.02,81.11,194102.0,81.03,81.11,81.02,81.11,194102.0
2021-06-14 15:20:00,81.1,81.16,81.09,81.15,187963.0,81.1,81.16,81.09,81.15,187963.0
2021-06-14 15:25:00,81.14,81.18,81.07,81.11,215793.0,81.14,81.18,81.07,81.11,215793.0
2021-06-14 15:30:00,81.11,81.17,81.1,81.12,212288.0,81.11,81.17,81.1,81.12,212288.0
2021-06-14 15:35:00,81.13,81.18,81.09,81.14,222160.0,81.13,81.18,81.09,81.14,222160.0
2021-06-14 15:40:00,81.14,81.23,81.14,81.2,200760.0,81.14,81.23,81.14,81.2,200760.0
2021-06-14 15:45:00,81.2,81.31,81.2,81.31,303713.0,81.2,81.31,81.2,81.31,303713.0
2021-06-14 15:50:00,81.31,81.4,81.26,81.37,555565.0,81.31,81.4,81.26,81.37,555565.0
2021-06-14 15:55:00,81.37,81.55,81.3,81.54,1030820.0,81.37,81.55,81.3,81.54,1030820.0
2021-06-15 09:30:00,81.59,81.59,80.83,81.0,1195158.0,81.59,81.59,80.83,81.0,1195158.0
2021-06-15 09:35:00,81.02,81.3,80.63,80.88,928271.0,81.02,81.3,80.63,80.88,928271.0
2021-06-15 09:40:00,80.89,81.05,80.71,80.95,598215.0,80.89,81.05,80.71,80.95,598215.0
2021-06-15 09:45:00,80.97,81.26,80.96,81.22,389967.0,80.97,81.26,80.96,81.22,389967.0
2021-06-15 09:50:00,81.22,81.54,81.22,81.51,565954.0,81.22,81.54,81.22,81.51,565954.0
2021-06-15 09:55:00,81.5,81.57,81.37,81.44,489175.0,81.5,81.57,81.37,81.44,489175.0
2021-06-15 10:00:00,81.44,81.68,81.33,81.64,634526.0,81.44,81.68,81.33,81.64,634526.0
2021-06-15 10:05:00,81.64,81.66,81.17,81.26,661827.0,81.64,81.66,81.17,81.26,661827.0
2021-06-15 10:10:00,81.26,81.41,81.15,81.18,333518.0,81.26,81.41,81.15,81.18,333518.0
2021-06-15 10:15:00,81.19,81.31,81.12,81.2,248684.0,81.19,81.31,81.12,81.2,248684.0
2021-06-15 10:20:00,81.2,81.44,81.09,81.23,393706.0,81.2,81.44,81.09,81.23,393706.0
2021-06-15 10:25:00,81.23,81.24,80.9,80.9,369313.0,81.23,81.24,80.9,80.9,369313.0
2021-06-15 10:30:00,80.9,81.13,80.88,81.05,281324.0,80.9,81.13,80.88,81.05,281324.0
2021-06-15 10:35:00,81.04,81.19,81.0,81.18,163555.0,81.04,81.19,81.0,81.18,163555.0
2021-06-15 10:40:00,81.19,81.2,80.94,81.08,231385.0,81.19,81.2,80.94,81.08,231385.0
2021-06-15 10:45:00,81.08,81.21,81.02,81.11,165999.0,81.08,81.21,81.02,81.11,165999.0
2021-06-15 10:50:00,81.11,81.16,81.02,81.09,183829.0,81.11,81.16,81.02,81.09,183829.0
2021-06-15 10:55:00,81.1,81.14,81.01,81.01,152257.0,81.1,81.14,81.01,81.01,152257.0
2021-06-15 11:00:00,81.01,81.06,80.91,80.91,211672.0,81.01,81.06,80.91,80.91,211672.0
2021-06-15 11:05:00,80.91,80.98,80.9,80.92,215803.0,80.91,80.98,80.9,80.92,215803.0
2021-06-15 11:10:00,80.92,80.96,80.84,80.86,280311.0,80.92,80.96,80.84,80.86,280311.0
2021-06-15 11:15:00,80.87,80.97,80.78,80.82,271886.0,80.87,80.97,80.78,80.82,271886.0
2021-06-15 11:20:00,80.83,80.83,80.7,80.73,436934.0,80.83,80.83,80.7,80.73,436934.0
2021-06-15 11:25:00,80.73,80.74,80.48,80.48,552291.0,80.73,80.74,80.48,80.48,552291.0
2021-06-15 11:30:00,80.48,80.59,80.45,80.5,334673.0,80.48,80.59,80.45,80.5,334673.0
2021-06-15 11:35:00,80.5,80.5,80.35,80.45,345301.0,80.5,80.5,80.35,80.45,345301.0
2021-06-15 11:40:00,80.45,80.6,80.43,80.58,309516.0,80.45,80.6,80.43,80.58,309516.0
2021-06-15 11:45:00,80.57,80.64,80.56,80.63,236642.0,80.57,80.64,80.56,80.63,236642.0
2021-06-15 11:50:00,80.63,80.66,80.51,80.53,155305.0,80.63,80.66,80.51,80.53,155305.0
2021-06-15 11:55:00,80.53,80.68,80.52,80.67,200973.0,80.53,80.68,80.52,80.67,200973.0
2021-06-15 12:00:00,80.67,80.75,80.65,80.74,258365.0,80.67,80.75,80.65,80.74,258365.0
2021-06-15 12:05:00,80.73,80.75,80.72,80.74,151672.0,80.73,80.75,80.72,80.74,151672.0
2021-06-15 12:10:00,80.74,80.82,80.74,80.76,198531.0,80.74,80.82,80.74,80.76,198531.0
2021-06-15 12:15:00,80.77,80.81,80.64,80.79,241862.0,80.77,80.81,80.64,80.79,241862.0
2021-06-15 12:20:00,80.79,80.87,80.75,80.86,196381.0,80.79,80.87,80.75,80.86,196381.0
2021-06-15 12:25:00,80.86,80.93,80.81,80.92,250794.0,80.86,80.93,80.81,80.92,250794.0
2021-06-15 12:30:00,80.92,80.98,80.9,80.97,160512.0,80.92,80.98,80.9,80.97,160512.0
2021-06-15 12:35:00,80.96,80.98,80.89,80.96,183898.0,80.96,80.98,80.89,80.96,183898.0
2021-06-15 12:40:00,80.97,80.97,80.83,80.86,153599.0,80.97,80.97,80.83,80.86,153599.0
2021-06-15 12:45:00,80.85,80.92,80.82,80.87,165530.0,80.85,80.92,80.82,80.87,165530.0
2021-06-15 12:50:00,80.87,80.96,80.84,80.91,145156.0,80.87,80.96,80.84,80.91,145156.0
2021-06-15 12:55:00,80.9,80.93,80.82,80.92,134156.0,80.9,80.93,80.82,80.92,134156.0
2021-06-15 13:00:00,80.93,80.93,80.78,80.86,161426.0,80.93,80.93,80.78,80.86,161426.0
2021-06-15 13:05:00,80.87,80.95,80.86,80.94,104759.0,80.87,80.95,80.86,80.94,104759.0
2021-06-15 13:10:00,80.94,81.05,80.93,81.03,194924.0,80.94,81.05,80.93,81.03,194924.0
2021-06-15 13:15:00,81.03,81.03,80.84,81.0,164969.0,81.03,81.03,80.84,81.0,164969.0
2021-06-15 13:20:00,81.0,81.0,80.91,80.95,104349.0,81.0,81.0,80.91,80.95,104349.0
2021-06-15 13:25:00,80.95,80.96,80.88,80.91,74546.0,80.95,80.96,80.88,80.91,74546.0
2021-06-15 13:30:00,80.91,80.99,80.91,80.97,137554.0,80.91,80.99,80.91,80.97,137554.0
2021-06-15 13:35:00,80.96,81.0,80.89,80.9,98195.0,80.96,81.0,80.89,80.9,98195.0
2021-06-15 13:40:00,80.9,80.91,80.84,80.87,106910.0,80.9,80.91,80.84,80.87,106910.0
2021-06-15 13:45:00,80.87,80.95,80.82,80.94,114330.0,80.87,80.95,80.82,80.94,114330.0
2021-06-15 13:50:00,80.93,80.96,80.89,80.89,138914.0,80.93,80.96,80.89,80.89,138914.0
2021-06-15 13:55:00,80.88,81.0,80.88,80.99,135491.0,80.88,81.0,80.88,80.99,135491.0
2021-06-15 14:00:00,80.99,81.1,80.97,81.08,210844.0,80.99,81.1,80.97,81.08,210844.0
2021-06-15 14:05:00,81.07,81.1,81.01,81.01,143817.0,81.07,81.1,81.01,81.01,143817.0
2021-06-15 14:10:00,81.01,81.03,80.66,80.69,267593.0,81.01,81.03,80.66,80.69,267593.0
2021-06-15 14:15:00,80.67,80.76,80.62,80.72,272269.0,80.67,80.76,80.62,80.72,272269.0
2021-06-15 14:20:00,80.72,80.78,80.66,80.78,189924.0,80.72,80.78,80.66,80.78,189924.0
2021-06-15 14:25:00,80.78,80.79,80.73,80.78,143235.0,80.78,80.79,80.73,80.78,143235.0
2021-06-15 14:30:00,80.78,80.79,80.72,80.74,109081.0,80.78,80.79,80.72,80.74,109081.0
2021-06-15 14:35:00,80.73,80.77,80.68,80.68,146661.0,80.73,80.77,80.68,80.68,146661.0
2021-06-15 14:40:00,80.69,80.71,80.66,80.67,110003.0,80.69,80.71,80.66,80.67,110003.0
2021-06-15 14:45:00,80.68,80.75,80.65,80.73,169725.0,80.68,80.75,80.65,80.73,169725.0
2021-06-15 14:50:00,80.74,80.75,80.66,80.68,182433.0,80.74,80.75,80.66,80.68,182433.0
2021-06-15 14:55:00,80.69,80.76,80.67,80.73,201075.0,80.69,80.76,80.67,80.73,201075.0
2021-06-15 15:00:00,80.73,80.73,80.57,80.59,305589.0,80.73,80.73,80.57,80.59,305589.0
2021-06-15 15:05:00,80.59,80.67,80.58,80.63,330802.0,80.59,80.67,80.58,80.63,330802.0
2021-06-15 15:10:00,80.64,80.66,80.56,80.59,253307.0,80.64,80.66,80.56,80.59,253307.0
2021-06-15 15:15:00,80.59,80.66,80.55,80.57,220069.0,80.59,80.66,80.55,80.57,220069.0
2021-06-15 15:20:00,80.57,80.6,80.39,80.39,419831.0,80.57,80.6,80.39,80.39,419831.0
2021-06-15 15:25:00,80.39,80.44,80.33,80.42,319469.0,80.39,80.44,80.33,80.42,319469.0
2021-06-15 15:30:00,80.42,80.46,80.31,80.36,343443.0,80.42,80.46,80.31,80.36,343443.0
2021-06-15 15:35:00,80.36,80.38,80.22,80.33,406636.0,80.36,80.38,80.22,80.33,406636.0
2021-06-15 15:40:00,80.33,80.45,80.32,80.4,303054.0,80.33,80.45,80.32,80.4,303054.0
2021-06-15 15:45:00,80.4,80.57,80.39,80.57,469031.0,80.4,80.57,80.39,80.57,469031.0
2021-06-15 15:50:00,80.57,80.57,80.4,80.42,559017.0,80.57,80.57,80.4,80.42,559017.0
2021-06-15 15:55:00,80.43,80.53,80.36,80.47,858472.0,80.43,80.53,80.36,80.47,858472.0
2021-06-16 09:30:00,80.7,81.21,80.62,81.08,990763.0,80.7,81.21,80.62,81.08,990763.0
2021-06-16 09:35:00,81.07,81.16,80.55,81.05,778319.0,81.07,81.16,80.55,81.05,778319.0
2021-06-16 09:40:00,81.05,81.27,80.93,81.04,549741.0,81.05,81.27,80.93,81.04,549741.0
2021-06-16 09:45:00,81.06,81.31,80.96,81.15,614527.0,81.06,81.31,80.96,81.15,614527.0
2021-06-16 09:50:00,81.16,81.28,80.98,81.08,392675.0,81.16,81.28,80.98,81.08,392675.0
2021-06-16 09:55:00,81.09,81.12,80.87,81.01,306294.0,81.09,81.12,80.87,81.01,306294.0
2021-06-16 10:00:00,81.01,81.19,81.01,81.09,297736.0,81.01,81.19,81.01,81.09,297736.0
2021-06-16 10:05:00,81.1,81.45,81.1,81.4,463118.0,81.1,81.45,81.1,81.4,463118.0
2021-06-16 10:10:00,81.4,81.44,81.26,81.34,307124.0,81.4,81.44,81.26,81.34,307124.0
2021-06-16 10:15:00,81.34,81.41,81.3,81.34,273172.0,81.34,81.41,81.3,81.34,273172.0
2021-06-16 10:20:00,81.34,81.35,81.19,81.24,243934.0,81.34,81.35,81.19,81.24,243934.0
2021-06-16 10:25:00,81.25,81.29,81.07,81.09,238730.0,81.25,81.29,81.07,81.09,238730.0
2021-06-16 10:30:00,81.1,81.11,80.93,80.94,350143.0,81.1,81.11,80.93,80.94,350143.0
2021-06-16 10:35:00,80.94,80.95,80.83,80.92,272526.0,80.94,80.95,80.83,80.92,272526.0
2021-06-16 10:40:00,80.92,81.01,80.78,80.89,298604.0,80.92,81.01,80.78,80.89,298604.0
2021-06-16 10:45:00,80.89,80.95,80.72,80.87,254729.0,80.89,80.95,80.72,80.87,254729.0
2021-06-16 10:50:00,80.86,80.96,80.77,80.88,174327.0,80.86,80.96,80.77,80.88,174327.0
2021-06-16 10:55:00,80.88,80.91,80.78,80.84,155912.0,80.88,80.91,80.78,80.84,155912.0
2021-06-16 11:00:00,80.83,80.93,80.83,80.86,154580.0,80.83,80.93,80.83,80.86,154580.0
2021-06-16 11:05:00,80.85,80.88,80.57,80.67,342075.0,80.85,80.88,80.57,80.67,342075.0
2021-06-16 11:10:00,80.68,80.68,80.59,80.6,219619.0,80.68,80.68,80.59,80.6,219619.0
2021-06-16 11:15:00,80.6,80.75,80.55,80.73,252738.0,80.6,80.75,80.55,80.73,252738.0
2021-06-16 11:20:00,80.73,80.76,80.59,80.62,189026.0,80.73,80.76,80.59,80.62,189026.0
2021-06-16 11:25:00,80.62,80.65,80.5,80.51,187689.0,80.62,80.65,80.5,80.51,187689.0
2021-06-16 11:30:00,80.51,80.63,80.45,80.56,261997.0,80.51,80.63,80.45,80.56,261997.0
2021-06-16 11:35:00,80.55,80.61,80.47,80.54,159454.0,80.55,80.61,80.47,80.54,159454.0
2021-06-16 11:40:00,80.54,80.6,80.49,80.55,213927.0,80.54,80.6,80.49,80.55,213927.0
2021-06-16 11:45:00,80.55,80.7,80.53,80.69,162706.0,80.55,80.7,80.53,80.69,162706.0
2021-06-16 11:50:00,80.69,80.71,80.63,80.63,125076.0,80.69,80.71,80.63,80.63,125076.0
2021-06-16 11:55:00,80.63,80.67,80.56,80.63,132834.0,80.63,80.67,80.56,80.63,132834.0
2021-06-16 12:00:00,80.65,80.7,80.59,80.62,105521.0,80.65,80.7,80.59,80.62,105521.0
2021-06-16 12:05:00,80.62,80.66,80.49,80.54,148143.0,80.62,80.66,80.49,80.54,148143.0
2021-06-16 12:10:00,80.54,80.55,80.29,80.31,241761.0,80.54,80.55,80.29,80.31,241761.0
2021-06-16 12:15:00,80.31,80.36,80.3,80.31,150733.0,80.31,80.36,80.3,80.31,150733.0
2021-06-16 12:20:00,80.3,80.32,80.18,80.2,235258.0,80.3,80.32,80.18,80.2,235258.0
2021-06-16 12:25:00,80.2,80.22,80.15,80.21,214194.0,80.2,80.22,80.15,80.21,214194.0
2021-06-16 12:30:00,80.2,80.29,80.18,80.22,192273.0,80.2,80.29,80.18,80.22,192273.0
2021-06-16 12:35:00,80.22,80.24,80.14,80.21,193291.0,80.22,80.24,80.14,80.21,193291.0
2021-06-16 12:40:00,80.22,80.25,80.17,80.2,90184.0,80.22,80.25,80.17,80.2,90184.0
2021-06-16 12:45:00,80.2,80.21,80.09,80.15,192765.0,80.2,80.21,80.09,80.15,192765.0
2021-06-16 12:50:00,80.15,80.19,80.07,80.07,137803.0,80.15,80.19,80.07,80.07,137803.0
2021-06-16 12:55:00,80.07,80.16,80.04,80.16,179339.0,80.07,80.16,80.04,80.16,179339.0
2021-06-16 13:00:00,80.17,80.22,80.15,80.21,116404.0,80.17,80.22,80.15,80.21,116404.0
2021-06-16 13:05:00,80.21,80.25,80.19,80.24,189603.0,80.21,80.25,80.19,80.24,189603.0
2021-06-16 13:10:00,80.25,80.35,80.23,80.32,145256.0,80.25,80.35,80.23,80.32,145256.0
2021-06-16 13:15:00,80.33,80.34,80.22,80.29,227132.0,80.33,80.34,80.22,80.29,227132.0
2021-06-16 13:20:00,80.29,80.36,80.27,80.3,90628.0,80.29,80.36,80.27,80.3,90628.0
2021-06-16 13:25:00,80.31,80.35,80.23,80.28,108195.0,80.31,80.35,80.23,80.28,108195.0
2021-06-16 13:30:00,80.28,80.46,80.27,80.44,143867.0,80.28,80.46,80.27,80.44,143867.0
2021-06-16 13:35:00,80.44,80.52,80.44,80.45,141848.0,80.44,80.52,80.44,80.45,141848.0
2021-06-16 13:40:00,80.45,80.45,80.37,80.4,90813.0,80.45,80.45,80.37,80.4,90813.0
2021-06-16 13:45:00,80.4,80.42,80.29,80.32,196991.0,80.4,80.42,80.29,80.32,196991.0
2021-06-16 13:50:00,80.31,80.38,80.26,80.37,141842.0,80.31,80.38,80.26,80.37,141842.0
2021-06-16 13:55:00,80.37,80.4,80.24,80.27,146293.0,80.37,80.4,80.24,80.27,146293.0
2021-06-16 14:00:00,80.27,80.27,79.37,79.6,1107015.0,80.27,80.27,79.37,79.6,1107015.0
2021-06-16 14:05:00,79.6,79.9,79.52,79.81,627875.0,79.6,79.9,79.52,79.81,627875.0
2021-06-16 14:10:00,79.78,79.86,79.43,79.47,536624.0,79.78,79.86,79.43,79.47,536624.0
2021-06-16 14:15:00,79.46,79.48,79.04,79.13,578530.0,79.46,79.48,79.04,79.13,578530.0
2021-06-16 14:20:00,79.15,79.48,79.11,79.43,541604.0,79.15,79.48,79.11,79.43,541604.0
2021-06-16 14:25:00,79.42,79.64,79.4,79.58,470451.0,79.42,79.64,79.4,79.58,470451.0
2021-06-16 14:30:00,79.57,79.68,79.44,79.46,501148.0,79.57,79.68,79.44,79.46,501148.0
2021-06-16 14:35:00,79.47,79.53,79.25,79.31,574526.0,79.47,79.53,79.25,79.31,574526.0
2021-06-16 14:40:00,79.31,79.36,78.96,79.01,728129.0,79.31,79.36,78.96,79.01,728129.0
2021-06-16 14:45:00,79.01,79.34,78.96,79.21,456722.0,79.01,79.34,78.96,79.21,456722.0
2021-06-16 14:50:00,79.22,79.39,79.17,79.3,417632.0,79.22,79.39,79.17,79.3,417632.0
2021-06-16 14:55:00,79.31,79.6,79.26,79.48,618441.0,79.31,79.6,79.26,79.48,618441.0
2021-06-16 15:00:00,79.47,79.56,79.36,79.5,409262.0,79.47,79.56,79.36,79.5,409262.0
2021-06-16 15:05:00,79.5,79.83,79.49,79.83,317139.0,79.5,79.83,79.49,79.83,317139.0
2021-06-16 15:10:00,79.83,80.07,79.81,80.03,471701.0,79.83,80.07,79.81,80.03,471701.0
2021-06-16 15:15:00,80.04,80.13,79.98,80.08,338716.0,80.04,80.13,79.98,80.08,338716.0
2021-06-16 15:20:00,80.09,80.22,80.06,80.2,359735.0,80.09,80.22,80.06,80.2,359735.0
2021-06-16 15:25:00,80.21,80.25,80.05,80.09,470043.0,80.21,80.25,80.05,80.09,470043.0
2021-06-16 15:30:00,80.09,80.18,80.03,80.14,303548.0,80.09,80.18,80.03,80.14,303548.0
2021-06-16 15:35:00,80.14,80.37,80.08,80.37,380314.0,80.14,80.37,80.08,80.37,380314.0
2021-06-16 15:40:00,80.36,80.52,80.35,80.37,437008.0,80.36,80.52,80.35,80.37,437008.0
2021-06-16 15:45:00,80.36,80.38,80.25,80.36,519249.0,80.36,80.38,80.25,80.36,519249.0
2021-06-16 15:50:00,80.35,80.4,80.18,80.19,443930.0,80.35,80.4,80.18,80.19,443930.0
2021-06-16 15:55:00,80.19,80.23,80.08,80.1,564958.0,80.19,80.23,80.08,80.1,564958.0
2021-06-17 09:30:00,80.8,81.34,80.57,80.99,2251917.0,80.8,81.34,80.57,80.99,2251917.0
2021-06-17 09:35:00,81.01,81.69,80.85,81.57,1760065.0,81.01,81.69,80.85,81.57,1760065.0
2021-06-17 09:40:00,81.57,81.98,81.48,81.96,1889750.0,81.57,81.98,81.48,81.96,1889750.0
2021-06-17 09:45:00,81.96,82.67,81.89,82.47,2771552.0,81.96,82.67,81.89,82.47,2771552.0
2021-06-17 09:50:00,82.46,82.76,82.34,82.39,1807219.0,82.46,82.76,82.34,82.39,1807219.0
2021-06-17 09:55:00,82.39,82.69,82.38,82.65,1614028.0,82.39,82.69,82.38,82.65,1614028.0
2021-06-17 10:00:00,82.65,82.93,82.64,82.76,1590431.0,82.65,82.93,82.64,82.76,1590431.0
2021-06-17 10:05:00,82.76,83.14,82.5,82.56,2082254.0,82.76,83.14,82.5,82.56,2082254.0
2021-06-17 10:10:00,82.55,82.96,82.51,82.93,1204328.0,82.55,82.96,82.51,82.93,1204328.0
2021-06-17 10:15:00,82.93,82.99,82.67,82.91,817899.0,82.93,82.99,82.67,82.91,817899.0
2021-06-17 10:20:00,82.91,83.21,82.89,83.16,1104597.0,82.91,83.21,82.89,83.16,1104597.0
2021-06-17 10:25:00,83.15,83.21,83.03,83.12,691024.0,83.15,83.21,83.03,83.12,691024.0
2021-06-17 10:30:00,83.12,83.45,83.12,83.38,1099061.0,83.12,83.45,83.12,83.38,1099061.0
2021-06-17 10:35:00,83.39,83.62,83.28,83.51,1242732.0,83.39,83.62,83.28,83.51,1242732.0
2021-06-17 10:40:00,83.52,83.53,83.17,83.27,739341.0,83.52,83.53,83.17,83.27,739341.0
2021-06-17 10:45:00,83.27,83.32,83.1,83.12,690841.0,83.27,83.32,83.1,83.12,690841.0
2021-06-17 10:50:00,83.12,83.25,83.05,83.08,689578.0,83.12,83.25,83.05,83.08,689578.0
2021-06-17 10:55:00,83.07,83.43,83.0,83.41,877651.0,83.07,83.43,83.0,83.41,877651.0
2021-06-17 11:00:00,83.42,83.56,83.21,83.26,1276330.0,83.42,83.56,83.21,83.26,1276330.0
2021-06-17 11:05:00,83.27,83.44,83.27,83.31,657986.0,83.27,83.44,83.27,83.31,657986.0
2021-06-17 11:10:00,83.31,83.46,83.21,83.34,839236.0,83.31,83.46,83.21,83.34,839236.0
2021-06-17 11:15:00,83.34,83.69,83.26,83.67,1006155.0,83.34,83.69,83.26,83.67,1006155.0
2021-06-17 11:20:00,83.67,83.68,83.4,83.55,509554.0,83.67,83.68,83.4,83.55,509554.0
2021-06-17 11:25:00,83.55,83.83,83.5,83.81,729363.0,83.55,83.83,83.5,83.81,729363.0
2021-06-17 11:30:00,83.81,83.95,83.77,83.94,593410.0,83.81,83.95,83.77,83.94,593410.0
2021-06-17 11:35:00,83.94,84.24,83.9,84.15,1501804.0,83.94,84.24,83.9,84.15,1501804.0
2021-06-17 11:40:00,84.16,84.4,84.13,84.34,1002789.0,84.16,84.4,84.13,84.34,1002789.0
2021-06-17 11:45:00,84.33,84.49,84.27,84.49,858611.0,84.33,84.49,84.27,84.49,858611.0
2021-06-17 11:50:00,84.48,84.49,84.1,84.18,884060.0,84.48,84.49,84.1,84.18,884060.0
2021-06-17 11:55:00,84.18,84.18,83.88,83.94,865191.0,84.18,84.18,83.88,83.94,865191.0
2021-06-17 12:00:00,83.94,84.12,83.87,84.05,672282.0,83.94,84.12,83.87,84.05,672282.0
2021-06-17 12:05:00,84.04,84.18,83.82,83.89,721604.0,84.04,84.18,83.82,83.89,721604.0
2021-06-17 12:10:00,83.9,83.93,83.78,83.86,486262.0,83.9,83.93,83.78,83.86,486262.0
2021-06-17 12:15:00,83.86,83.86,83.51,83.53,656282.0,83.86,83.86,83.51,83.53,656282.0
2021-06-17 12:20:00,83.54,83.55,83.27,83.34,853067.0,83.54,83.55,83.27,83.34,853067.0
2021-06-17 12:25:00,83.34,83.44,83.21,83.36,793387.0,83.34,83.44,83.21,83.36,793387.0
2021-06-17 12:30:00,83.36,83.53,83.17,83.53,840516.0,83.36,83.53,83.17,83.53,840516.0
2021-06-17 12:35:00,83.53,83.9,83.5,83.9,740556.0,83.53,83.9,83.5,83.9,740556.0
2021-06-17 12:40:00,83.89,83.97,83.81,83.87,597097.0,83.89,83.97,83.81,83.87,597097.0
2021-06-17 12:45:00,83.87,83.98,83.8,83.9,518022.0,83.87,83.98,83.8,83.9,518022.0
2021-06-17 12:50:00,83.89,84.13,83.85,84.03,539176.0,83.89,84.13,83.85,84.03,539176.0
2021-06-17 12:55:00,84.04,84.4,83.96,84.37,1343169.0,84.04,84.4,83.96,84.37,1343169.0
2021-06-17 13:00:00,84.37,84.47,84.29,84.4,1214475.0,84.37,84.47,84.29,84.4,1214475.0
2021-06-17 13:05:00,84.4,84.72,84.39,84.56,1180845.0,84.4,84.72,84.39,84.56,1180845.0
2021-06-17 13:10:00,84.56,84.64,84.5,84.62,811985.0,84.56,84.64,84.5,84.62,811985.0
2021-06-17 13:15:00,84.62,84.77,84.58,84.61,810611.0,84.62,84.77,84.58,84.61,810611.0
2021-06-17 13:20:00,84.61,84.75,84.56,84.62,505409.0,84.61,84.75,84.56,84.62,505409.0
2021-06-17 13:25:00,84.61,84.83,84.53,84.81,562607.0,84.61,84.83,84.53,84.81,562607.0
2021-06-17 13:30:00,84.8,84.88,84.74,84.86,499930.0,84.8,84.88,84.74,84.86,499930.0
2021-06-17 13:35:00,84.87,85.18,84.86,85.17,1306454.0,84.87,85.18,84.86,85.17,1306454.0
2021-06-17 13:40:00,85.17,85.18,84.89,84.97,894238.0,85.17,85.18,84.89,84.97,894238.0
2021-06-17 13:45:00,84.98,85.01,84.88,85.01,493737.0,84.98,85.01,84.88,85.01,493737.0
2021-06-17 13:50:00,85.01,85.31,85.0,85.29,940507.0,85.01,85.31,85.0,85.29,940507.0
2021-06-17 13:55:00,85.29,85.37,84.95,85.07,949137.0,85.29,85.37,84.95,85.07,949137.0
2021-06-17 14:00:00,85.09,85.1,84.89,85.04,635512.0,85.09,85.1,84.89,85.04,635512.0
2021-06-17 14:05:00,85.03,85.05,84.83,84.91,483880.0,85.03,85.05,84.83,84.91,483880.0
2021-06-17 14:10:00,84.91,85.15,84.9,85.12,369521.0,84.91,85.15,84.9,85.12,369521.0
2021-06-17 14:15:00,85.13,85.29,85.13,85.27,432324.0,85.13,85.29,85.13,85.27,432324.0
2021-06-17 14:20:00,85.27,85.34,85.17,85.25,498521.0,85.27,85.34,85.17,85.25,498521.0
2021-06-17 14:25:00,85.26,85.34,85.13,85.32,360271.0,85.26,85.34,85.13,85.32,360271.0
2021-06-17 14:30:00,85.33,85.33,84.93,84.98,600531.0,85.33,85.33,84.93,84.98,600531.0
2021-06-17 14:35:00,85.0,85.08,84.91,85.01,431708.0,85.0,85.08,84.91,85.01,431708.0
2021-06-17 14:40:00,85.02,85.04,84.88,85.02,367830.0,85.02,85.04,84.88,85.02,367830.0
2021-06-17 14:45:00,85.02,85.13,84.97,85.01,469113.0,85.02,85.13,84.97,85.01,469113.0
2021-06-17 14:50:00,85.01,85.05,84.9,85.03,335374.0,85.01,85.05,84.9,85.03,335374.0
2021-06-17 14:55:00,85.02,85.07,84.87,84.88,418877.0,85.02,85.07,84.87,84.88,418877.0
2021-06-17 15:00:00,84.89,84.91,84.69,84.85,751813.0,84.89,84.91,84.69,84.85,751813.0
2021-06-17 15:05:00,84.85,84.91,84.59,84.7,590121.0,84.85,84.91,84.59,84.7,590121.0
2021-06-17 15:10:00,84.7,84.96,84.7,84.92,862279.0,84.7,84.96,84.7,84.92,862279.0
2021-06-17 15:15:00,84.92,84.93,84.81,84.84,333367.0,84.92,84.93,84.81,84.84,333367.0
2021-06-17 15:20:00,84.84,84.86,84.71,84.78,506190.0,84.84,84.86,84.71,84.78,506190.0
2021-06-17 15:25:00,84.78,84.96,84.77,84.88,522814.0,84.78,84.96,84.77,84.88,522814.0
2021-06-17 15:30:00,84.88,84.97,84.74,84.74,716818.0,84.88,84.97,84.74,84.74,716818.0
2021-06-17 15:35:00,84.74,84.76,84.53,84.62,687868.0,84.74,84.76,84.53,84.62,687868.0
2021-06-17 15:40:00,84.62,84.76,84.58,84.65,591514.0,84.62,84.76,84.58,84.65,591514.0
2021-06-17 15:45:00,84.64,84.75,84.59,84.7,565991.0,84.64,84.75,84.59,84.7,565991.0
2021-06-17 15:50:00,84.7,84.85,84.63,84.72,1051294.0,84.7,84.85,84.63,84.72,1051294.0
2021-06-17 15:55:00,84.72,84.8,84.5,84.55,1305314.0,84.72,84.8,84.5,84.55,1305314.0
2021-06-18 09:30:00,84.28,84.54,83.48,84.18,3290550.0,84.28,84.54,83.48,84.18,3290550.0
2021-06-18 09:35:00,84.17,84.95,83.74,84.83,1898692.0,84.17,84.95,83.74,84.83,1898692.0
2021-06-18 09:40:00,84.83,85.77,84.66,85.55,2233847.0,84.83,85.77,84.66,85.55,2233847.0
2021-06-18 09:45:00,85.54,85.55,84.91,85.04,1444199.0,85.54,85.55,84.91,85.04,1444199.0
2021-06-18 09:50:00,85.04,85.09,84.46,84.69,1133749.0,85.04,85.09,84.46,84.69,1133749.0
2021-06-18 09:55:00,84.7,85.43,84.68,85.26,1337123.0,84.7,85.43,84.68,85.26,1337123.0
2021-06-18 10:00:00,85.26,85.46,85.03,85.16,998479.0,85.26,85.46,85.03,85.16,998479.0
2021-06-18 10:05:00,85.16,85.67,85.16,85.66,1075518.0,85.16,85.67,85.16,85.66,1075518.0
2021-06-18 10:10:00,85.67,85.67,85.07,85.08,1129543.0,85.67,85.67,85.07,85.08,1129543.0
2021-06-18 10:15:00,85.08,85.16,84.86,84.89,846312.0,85.08,85.16,84.86,84.89,846312.0
2021-06-18 10:20:00,84.9,85.17,84.87,85.08,862542.0,84.9,85.17,84.87,85.08,862542.0
2021-06-18 10:25:00,85.07,85.07,84.93,85.05,652003.0,85.07,85.07,84.93,85.05,652003.0
2021-06-18 10:30:00,85.04,85.06,84.52,84.95,957074.0,85.04,85.06,84.52,84.95,957074.0
2021-06-18 10:35:00,84.96,85.02,84.85,84.88,548081.0,84.96,85.02,84.85,84.88,548081.0
2021-06-18 10:40:00,84.88,84.93,84.71,84.9,515965.0,84.88,84.93,84.71,84.9,515965.0
2021-06-18 10:45:00,84.91,85.14,84.86,85.07,900928.0,84.91,85.14,84.86,85.07,900928.0
2021-06-18 10:50:00,85.08,85.18,84.9,84.91,638145.0,85.08,85.18,84.9,84.91,638145.0
2021-06-18 10:55:00,84.9,85.29,84.89,85.17,608646.0,84.9,85.29,84.89,85.17,608646.0
2021-06-18 11:00:00,85.16,85.5,85.14,85.41,752022.0,85.16,85.5,85.14,85.41,752022.0
2021-06-18 11:05:00,85.42,85.48,85.2,85.21,479753.0,85.42,85.48,85.2,85.21,479753.0
2021-06-18 11:10:00,85.2,85.21,84.64,84.7,811206.0,85.2,85.21,84.64,84.7,811206.0
2021-06-18 11:15:00,84.7,84.84,84.68,84.73,521186.0,84.7,84.84,84.68,84.73,521186.0
2021-06-18 11:20:00,84.73,84.81,84.6,84.6,442195.0,84.73,84.81,84.6,84.6,442195.0
2021-06-18 11:25:00,84.6,84.61,84.37,84.39,628981.0,84.6,84.61,84.37,84.39,628981.0
2021-06-18 11:30:00,84.39,84.61,84.32,84.56,535245.0,84.39,84.61,84.32,84.56,535245.0
2021-06-18 11:35:00,84.56,84.81,84.47,84.72,451022.0,84.56,84.81,84.47,84.72,451022.0
2021-06-18 11:40:00,84.72,84.74,84.54,84.57,355401.0,84.72,84.74,84.54,84.57,355401.0
2021-06-18 11:45:00,84.56,84.73,84.51,84.66,252030.0,84.56,84.73,84.51,84.66,252030.0
2021-06-18 11:50:00,84.66,84.84,84.66,84.76,356229.0,84.66,84.84,84.66,84.76,356229.0
2021-06-18 11:55:00,84.75,84.87,84.6,84.75,373500.0,84.75,84.87,84.6,84.75,373500.0
2021-06-18 12:00:00,84.77,84.88,84.74,84.86,364679.0,84.77,84.88,84.74,84.86,364679.0
2021-06-18 12:05:00,84.86,85.08,84.84,85.06,427154.0,84.86,85.08,84.84,85.06,427154.0
2021-06-18 12:10:00,85.06,85.13,84.92,85.08,377962.0,85.06,85.13,84.92,85.08,377962.0
2021-06-18 12:15:00,85.08,85.19,85.01,85.09,352957.0,85.08,85.19,85.01,85.09,352957.0
2021-06-18 12:20:00,85.09,85.28,84.98,85.21,426806.0,85.09,85.28,84.98,85.21,426806.0
2021-06-18 12:25:00,85.22,85.28,85.2,85.27,286219.0,85.22,85.28,85.2,85.27,286219.0
2021-06-18 12:30:00,85.27,85.31,85.09,85.18,458146.0,85.27,85.31,85.09,85.18,458146.0
2021-06-18 12:35:00,85.19,85.19,85.04,85.05,248877.0,85.19,85.19,85.04,85.05,248877.0
2021-06-18 12:40:00,85.06,85.11,84.94,84.95,250206.0,85.06,85.11,84.94,84.95,250206.0
2021-06-18 12:45:00,84.94,84.95,84.74,84.84,410919.0,84.94,84.95,84.74,84.84,410919.0
2021-06-18 12:50:00,84.83,84.98,84.8,84.87,340985.0,84.83,84.98,84.8,84.87,340985.0
2021-06-18 12:55:00,84.87,85.01,84.83,84.95,250991.0,84.87,85.01,84.83,84.95,250991.0
2021-06-18 13:00:00,84.95,84.99,84.87,84.93,239330.0,84.95,84.99,84.87,84.93,239330.0
2021-06-18 13:05:00,84.93,85.04,84.88,85.04,312663.0,84.93,85.04,84.88,85.04,312663.0
2021-06-18 13:10:00,85.04,85.13,85.02,85.08,243684.0,85.04,85.13,85.02,85.08,243684.0
2021-06-18 13:15:00,85.07,85.09,84.98,85.01,196808.0,85.07,85.09,84.98,85.01,196808.0
2021-06-18 13:20:00,85.01,85.01,84.75,84.8,240503.0,85.01,85.01,84.75,84.8,240503.0
2021-06-18 13:25:00,84.8,84.85,84.75,84.8,249299.0,84.8,84.85,84.75,84.8,249299.0
2021-06-18 13:30:00,84.79,84.88,84.74,84.86,331543.0,84.79,84.88,84.74,84.86,331543.0
2021-06-18 13:35:00,84.86,85.0,84.83,84.95,347826.0,84.86,85.0,84.83,84.95,347826.0
2021-06-18 13:40:00,84.95,85.04,84.94,84.96,271538.0,84.95,85.04,84.94,84.96,271538.0
2021-06-18 13:45:00,84.98,85.0,84.7,84.73,367410.0,84.98,85.0,84.7,84.73,367410.0
2021-06-18 13:50:00,84.73,84.84,84.67,84.77,359251.0,84.73,84.84,84.67,84.77,359251.0
2021-06-18 13:55:00,84.78,84.81,84.67,84.79,264627.0,84.78,84.81,84.67,84.79,264627.0
2021-06-18 14:00:00,84.78,84.93,84.67,84.78,373876.0,84.78,84.93,84.67,84.78,373876.0
2021-06-18 14:05:00,84.78,84.88,84.74,84.83,205933.0,84.78,84.88,84.74,84.83,205933.0
2021-06-18 14:10:00,84.82,84.85,84.72,84.77,207717.0,84.82,84.85,84.72,84.77,207717.0
2021-06-18 14:15:00,84.78,84.83,84.72,84.79,240909.0,84.78,84.83,84.72,84.79,240909.0
2021-06-18 14:20:00,84.78,84.9,84.68,84.7,308807.0,84.78,84.9,84.68,84.7,308807.0
2021-06-18 14:25:00,84.71,84.78,84.62,84.75,311147.0,84.71,84.78,84.62,84.75,311147.0
2021-06-18 14:30:00,84.74,84.84,84.67,84.71,219160.0,84.74,84.84,84.67,84.71,219160.0
2021-06-18 14:35:00,84.72,84.79,84.55,84.62,280054.0,84.72,84.79,84.55,84.62,280054.0
2021-06-18 14:40:00,84.61,84.63,84.47,84.52,369193.0,84.61,84.63,84.47,84.52,369193.0
2021-06-18 14:45:00,84.51,84.53,84.39,84.43,317415.0,84.51,84.53,84.39,84.43,317415.0
2021-06-18 14:50:00,84.44,84.49,84.2,84.22,457277.0,84.44,84.49,84.2,84.22,457277.0
2021-06-18 14:55:00,84.22,84.26,84.01,84.07,351500.0,84.22,84.26,84.01,84.07,351500.0
2021-06-18 15:00:00,84.06,84.24,83.97,84.07,626966.0,84.06,84.24,83.97,84.07,626966.0
2021-06-18 15:05:00,84.08,84.13,83.96,84.06,388361.0,84.08,84.13,83.96,84.06,388361.0
2021-06-18 15:10:00,84.07,84.29,84.07,84.27,424699.0,84.07,84.29,84.07,84.27,424699.0
2021-06-18 15:15:00,84.27,84.43,84.22,84.42,374069.0,84.27,84.43,84.22,84.42,374069.0
2021-06-18 15:20:00,84.42,84.54,84.38,84.51,454006.0,84.42,84.54,84.38,84.51,454006.0
2021-06-18 15:25:00,84.51,84.53,84.38,84.45,439001.0,84.51,84.53,84.38,84.45,439001.0
2021-06-18 15:30:00,84.45,84.49,84.24,84.33,448052.0,84.45,84.49,84.24,84.33,448052.0
2021-06-18 15:35:00,84.33,84.45,84.27,84.38,488348.0,84.33,84.45,84.27,84.38,488348.0
2021-06-18 15:40:00,84.39,84.57,84.31,84.53,491696.0,84.39,84.57,84.31,84.53,491696.0
2021-06-18 15:45:00,84.53,84.58,84.29,84.31,609611.0,84.53,84.58,84.29,84.31,609611.0
2021-06-18 15:50:00,84.31,84.84,84.24,84.78,1143914.0,84.31,84.84,84.24,84.78,1143914.0
2021-06-18 15:55:00,84.77,84.84,84.63,84.64,1691065.0,84.77,84.84,84.63,84.64,1691065.0
2021-06-21 09:30:00,83.49,84.19,82.77,83.08,2270386.0,83.49,84.19,82.77,83.08,2270386.0
2021-06-21 09:35:00,83.08,83.11,82.47,82.78,1462740.0,83.08,83.11,82.47,82.78,1462740.0
2021-06-21 09:40:00,82.78,82.9,82.33,82.74,1219074.0,82.78,82.9,82.33,82.74,1219074.0
2021-06-21 09:45:00,82.74,82.87,82.51,82.81,992737.0,82.74,82.87,82.51,82.81,992737.0
2021-06-21 09:50:00,82.81,82.85,82.28,82.69,1074246.0,82.81,82.85,82.28,82.69,1074246.0
2021-06-21 09:55:00,82.69,83.28,82.66,83.22,972351.0,82.69,83.28,82.66,83.22,972351.0
2021-06-21 10:00:00,83.22,83.28,83.04,83.09,726538.0,83.22,83.28,83.04,83.09,726538.0
2021-06-21 10:05:00,83.11,83.39,83.03,83.26,638539.0,83.11,83.39,83.03,83.26,638539.0
2021-06-21 10:10:00,83.26,83.36,82.7,82.87,878284.0,83.26,83.36,82.7,82.87,878284.0
2021-06-21 10:15:00,82.87,82.94,82.45,82.52,779996.0,82.87,82.94,82.45,82.52,779996.0
2021-06-21 10:20:00,82.5,82.62,82.37,82.41,609766.0,82.5,82.62,82.37,82.41,609766.0
2021-06-21 10:25:00,82.41,82.52,82.23,82.26,719438.0,82.41,82.52,82.23,82.26,719438.0
2021-06-21 10:30:00,82.26,82.55,82.21,82.52,718250.0,82.26,82.55,82.21,82.52,718250.0
2021-06-21 10:35:00,82.5,82.62,82.43,82.55,532893.0,82.5,82.62,82.43,82.55,532893.0
2021-06-21 10:40:00,82.54,82.78,82.5,82.58,578440.0,82.54,82.78,82.5,82.58,578440.0
2021-06-21 10:45:00,82.59,82.67,82.33,82.44,422451.0,82.59,82.67,82.33,82.44,422451.0
2021-06-21 10:50:00,82.43,82.63,82.37,82.59,461561.0,82.43,82.63,82.37,82.59,461561.0
2021-06-21 10:55:00,82.59,82.7,82.45,82.48,367586.0,82.59,82.7,82.45,82.48,367586.0
2021-06-21 11:00:00,82.48,82.71,82.48,82.66,286813.0,82.48,82.71,82.48,82.66,286813.0
2021-06-21 11:05:00,82.66,82.89,82.63,82.88,474461.0,82.66,82.89,82.63,82.88,474461.0
2021-06-21 11:10:00,82.88,83.02,82.68,82.73,594122.0,82.88,83.02,82.68,82.73,594122.0
2021-06-21 11:15:00,82.73,82.76,82.47,82.51,425417.0,82.73,82.76,82.47,82.51,425417.0
2021-06-21 11:20:00,82.51,82.65,82.4,82.5,390550.0,82.51,82.65,82.4,82.5,390550.0
2021-06-21 11:25:00,82.5,82.69,82.42,82.57,369396.0,82.5,82.69,82.42,82.57,369396.0
2021-06-21 11:30:00,82.57,82.6,82.33,82.38,454257.0,82.57,82.6,82.33,82.38,454257.0
2021-06-21 11:35:00,82.4,82.47,82.32,82.44,367631.0,82.4,82.47,82.32,82.44,367631.0
2021-06-21 11:40:00,82.43,82.65,82.36,82.59,435550.0,82.43,82.65,82.36,82.59,435550.0
2021-06-21 11:45:00,82.6,82.68,82.51,82.64,299056.0,82.6,82.68,82.51,82.64,299056.0
2021-06-21 11:50:00,82.64,82.75,82.58,82.62,371447.0,82.64,82.75,82.58,82.62,371447.0
2021-06-21 11:55:00,82.62,82.84,82.61,82.75,361827.0,82.62,82.84,82.61,82.75,361827.0
2021-06-21 12:00:00,82.75,82.85,82.68,82.71,285249.0,82.75,82.85,82.68,82.71,285249.0
2021-06-21 12:05:00,82.71,82.83,82.69,82.79,263616.0,82.71,82.83,82.69,82.79,263616.0
2021-06-21 12:10:00,82.79,82.81,82.68,82.73,225461.0,82.79,82.81,82.68,82.73,225461.0
2021-06-21 12:15:00,82.74,82.8,82.66,82.79,255687.0,82.74,82.8,82.66,82.79,255687.0
2021-06-21 12:20:00,82.8,82.91,82.77,82.86,448117.0,82.8,82.91,82.77,82.86,448117.0
2021-06-21 12:25:00,82.85,83.17,82.85,83.04,551610.0,82.85,83.17,82.85,83.04,551610.0
2021-06-21 12:30:00,83.03,83.07,82.96,83.03,287946.0,83.03,83.07,82.96,83.03,287946.0
2021-06-21 12:35:00,83.02,83.19,82.98,83.15,295504.0,83.02,83.19,82.98,83.15,295504.0
2021-06-21 12:40:00,83.14,83.17,83.03,83.12,233244.0,83.14,83.17,83.03,83.12,233244.0
2021-06-21 12:45:00,83.13,83.18,83.01,83.01,233709.0,83.13,83.18,83.01,83.01,233709.0
2021-06-21 12:50:00,83.03,83.19,82.98,83.15,291614.0,83.03,83.19,82.98,83.15,291614.0
2021-06-21 12:55:00,83.14,83.15,82.96,82.98,250032.0,83.14,83.15,82.96,82.98,250032.0
2021-06-21 13:00:00,82.98,83.01,82.79,82.81,369150.0,82.98,83.01,82.79,82.81,369150.0
2021-06-21 13:05:00,82.8,82.81,82.7,82.73,240067.0,82.8,82.81,82.7,82.73,240067.0
2021-06-21 13:10:00,82.73,82.77,82.61,82.65,317814.0,82.73,82.77,82.61,82.65,317814.0
2021-06-21 13:15:00,82.65,82.79,82.63,82.7,286967.0,82.65,82.79,82.63,82.7,286967.0
2021-06-21 13:20:00,82.71,82.71,82.57,82.67,310314.0,82.71,82.71,82.57,82.67,310314.0
2021-06-21 13:25:00,82.67,82.73,82.55,82.61,258849.0,82.67,82.73,82.55,82.61,258849.0
2021-06-21 13:30:00,82.61,82.71,82.6,82.62,332226.0,82.61,82.71,82.6,82.62,332226.0
2021-06-21 13:35:00,82.62,82.75,82.59,82.75,313808.0,82.62,82.75,82.59,82.75,313808.0
2021-06-21 13:40:00,82.75,82.87,82.59,82.61,390787.0,82.75,82.87,82.59,82.61,390787.0
2021-06-21 13:45:00,82.6,82.75,82.59,82.7,278657.0,82.6,82.75,82.59,82.7,278657.0
2021-06-21 13:50:00,82.7,82.83,82.69,82.78,254056.0,82.7,82.83,82.69,82.78,254056.0
2021-06-21 13:55:00,82.78,82.87,82.68,82.82,260713.0,82.78,82.87,82.68,82.82,260713.0
2021-06-21 14:00:00,82.82,82.84,82.62,82.63,339386.0,82.82,82.84,82.62,82.63,339386.0
2021-06-21 14:05:00,82.63,82.76,82.62,82.68,219434.0,82.63,82.76,82.62,82.68,219434.0
2021-06-21 14:10:00,82.68,82.74,82.62,82.68,354558.0,82.68,82.74,82.62,82.68,354558.0
2021-06-21 14:15:00,82.69,82.69,82.57,82.57,322003.0,82.69,82.69,82.57,82.57,322003.0
2021-06-21 14:20:00,82.56,82.68,82.55,82.56,405987.0,82.56,82.68,82.55,82.56,405987.0
2021-06-21 14:25:00,82.55,82.56,82.43,82.47,520340.0,82.55,82.56,82.43,82.47,520340.0
2021-06-21 14:30:00,82.46,82.5,82.38,82.49,334432.0,82.46,82.5,82.38,82.49,334432.0
2021-06-21 14:35:00,82.48,82.51,82.33,82.34,331938.0,82.48,82.51,82.33,82.34,331938.0
2021-06-21 14:40:00,82.33,82.45,82.31,82.42,250501.0,82.33,82.45,82.31,82.42,250501.0
2021-06-21 14:45:00,82.42,82.48,82.37,82.43,271230.0,82.42,82.48,82.37,82.43,271230.0
2021-06-21 14:50:00,82.43,82.53,82.41,82.45,249141.0,82.43,82.53,82.41,82.45,249141.0
2021-06-21 14:55:00,82.45,82.56,82.45,82.51,215747.0,82.45,82.56,82.45,82.51,215747.0
2021-06-21 15:00:00,82.52,82.6,82.48,82.56,358029.0,82.52,82.6,82.48,82.56,358029.0
2021-06-21 15:05:00,82.56,82.59,82.5,82.52,232102.0,82.56,82.59,82.5,82.52,232102.0
2021-06-21 15:10:00,82.53,82.53,82.42,82.42,283594.0,82.53,82.53,82.42,82.42,283594.0
2021-06-21 15:15:00,82.42,82.49,82.35,82.44,321592.0,82.42,82.49,82.35,82.44,321592.0
2021-06-21 15:20:00,82.44,82.44,82.3,82.32,318497.0,82.44,82.44,82.3,82.32,318497.0
2021-06-21 15:25:00,82.33,82.39,82.24,82.39,342045.0,82.33,82.39,82.24,82.39,342045.0
2021-06-21 15:30:00,82.38,82.5,82.33,82.45,402235.0,82.38,82.5,82.33,82.45,402235.0
2021-06-21 15:35:00,82.45,82.47,82.37,82.43,283757.0,82.45,82.47,82.37,82.43,283757.0
2021-06-21 15:40:00,82.43,82.46,82.35,82.38,342881.0,82.43,82.46,82.35,82.38,342881.0
2021-06-21 15:45:00,82.39,82.43,82.31,82.36,366409.0,82.39,82.43,82.31,82.36,366409.0
2021-06-21 15:50:00,82.37,82.6,82.37,82.56,915805.0,82.37,82.6,82.37,82.56,915805.0
2021-06-21 15:55:00,82.56,82.69,82.54,82.59,1254668.0,82.56,82.69,82.54,82.59,1254668.0
2021-06-22 09:30:00,82.84,83.44,82.69,83.31,1548379.0,82.84,83.44,82.69,83.31,1548379.0
2021-06-22 09:35:00,83.32,83.69,83.29,83.39,1090216.0,83.32,83.69,83.29,83.39,1090216.0
2021-06-22 09:40:00,83.38,83.45,82.85,83.04,814905.0,83.38,83.45,82.85,83.04,814905.0
2021-06-22 09:45:00,83.03,83.29,82.64,82.68,736751.0,83.03,83.29,82.64,82.68,736751.0
2021-06-22 09:50:00,82.67,82.87,82.48,82.67,705960.0,82.67,82.87,82.48,82.67,705960.0
2021-06-22 09:55:00,82.69,83.0,82.66,82.73,737181.0,82.69,83.0,82.66,82.73,737181.0
2021-06-22 10:00:00,82.75,83.1,82.53,83.02,769229.0,82.75,83.1,82.53,83.02,769229.0
2021-06-22 10:05:00,83.03,83.23,82.98,83.08,533164.0,83.03,83.23,82.98,83.08,533164.0
2021-06-22 10:10:00,83.09,83.27,82.95,83.26,535605.0,83.09,83.27,82.95,83.26,535605.0
2021-06-22 10:15:00,83.26,83.28,82.96,83.22,467673.0,83.26,83.28,82.96,83.22,467673.0
2021-06-22 10:20:00,83.23,83.28,83.11,83.15,328057.0,83.23,83.28,83.11,83.15,328057.0
2021-06-22 10:25:00,83.16,83.19,82.98,83.13,271339.0,83.16,83.19,82.98,83.13,271339.0
2021-06-22 10:30:00,83.12,83.32,83.08,83.21,503709.0,83.12,83.32,83.08,83.21,503709.0
2021-06-22 10:35:00,83.21,83.34,83.13,83.23,467216.0,83.21,83.34,83.13,83.23,467216.0
2021-06-22 10:40:00,83.24,83.29,83.1,83.14,262502.0,83.24,83.29,83.1,83.14,262502.0
2021-06-22 10:45:00,83.14,83.29,83.05,83.24,412675.0,83.14,83.29,83.05,83.24,412675.0
2021-06-22 10:50:00,83.23,83.39,83.14,83.34,399051.0,83.23,83.39,83.14,83.34,399051.0
2021-06-22 10:55:00,83.34,83.5,83.32,83.45,467891.0,83.34,83.5,83.32,83.45,467891.0
2021-06-22 11:00:00,83.46,83.54,83.38,83.43,345008.0,83.46,83.54,83.38,83.43,345008.0
2021-06-22 11:05:00,83.44,83.47,83.38,83.45,239580.0,83.44,83.47,83.38,83.45,239580.0
2021-06-22 11:10:00,83.45,83.5,83.38,83.4,241565.0,83.45,83.5,83.38,83.4,241565.0
2021-06-22 11:15:00,83.41,83.43,83.25,83.33,306635.0,83.41,83.43,83.25,83.33,306635.0
2021-06-22 11:20:00,83.33,83.43,83.32,83.38,270209.0,83.33,83.43,83.32,83.38,270209.0
2021-06-22 11:25:00,83.38,83.52,83.36,83.43,305983.0,83.38,83.52,83.36,83.43,305983.0
2021-06-22 11:30:00,83.44,83.51,83.4,83.47,254639.0,83.44,83.51,83.4,83.47,254639.0
2021-06-22 11:35:00,83.47,83.59,83.45,83.55,395522.0,83.47,83.59,83.45,83.55,395522.0
2021-06-22 11:40:00,83.54,83.54,83.44,83.52,288213.0,83.54,83.54,83.44,83.52,288213.0
2021-06-22 11:45:00,83.53,83.72,83.51,83.71,348532.0,83.53,83.72,83.51,83.71,348532.0
2021-06-22 11:50:00,83.7,83.8,83.67,83.7,405928.0,83.7,83.8,83.67,83.7,405928.0
2021-06-22 11:55:00,83.7,83.71,83.56,83.61,287282.0,83.7,83.71,83.56,83.61,287282.0
2021-06-22 12:00:00,83.62,83.74,83.61,83.64,259152.0,83.62,83.74,83.61,83.64,259152.0
2021-06-22 12:05:00,83.64,83.71,83.61,83.67,180095.0,83.64,83.71,83.61,83.67,180095.0
2021-06-22 12:10:00,83.67,83.72,83.57,83.69,255614.0,83.67,83.72,83.57,83.69,255614.0
2021-06-22 12:15:00,83.69,83.7,83.59,83.65,165585.0,83.69,83.7,83.59,83.65,165585.0
2021-06-22 12:20:00,83.64,83.93,83.64,83.88,389763.0,83.64,83.93,83.64,83.88,389763.0
2021-06-22 12:25:00,83.88,84.04,83.84,84.01,436104.0,83.88,84.04,83.84,84.01,436104.0
2021-06-22 12:30:00,84.02,84.02,83.84,83.88,229081.0,84.02,84.02,83.84,83.88,229081.0
2021-06-22 12:35:00,83.88,83.93,83.82,83.84,182245.0,83.88,83.93,83.82,83.84,182245.0
2021-06-22 12:40:00,83.85,83.92,83.81,83.86,172862.0,83.85,83.92,83.81,83.86,172862.0
2021-06-22 12:45:00,83.86,83.9,83.78,83.85,182334.0,83.86,83.9,83.78,83.85,182334.0
2021-06-22 12:50:00,83.84,83.88,83.68,83.69,195225.0,83.84,83.88,83.68,83.69,195225.0
2021-06-22 12:55:00,83.69,83.73,83.51,83.61,323033.0,83.69,83.73,83.51,83.61,323033.0
2021-06-22 13:00:00,83.61,83.65,83.56,83.61,166714.0,83.61,83.65,83.56,83.61,166714.0
2021-06-22 13:05:00,83.61,83.69,83.6,83.63,204588.0,83.61,83.69,83.6,83.63,204588.0
2021-06-22 13:10:00,83.63,83.73,83.6,83.61,175043.0,83.63,83.73,83.6,83.61,175043.0
2021-06-22 13:15:00,83.6,83.61,83.5,83.55,234347.0,83.6,83.61,83.5,83.55,234347.0
2021-06-22 13:20:00,83.55,83.56,83.43,83.52,183976.0,83.55,83.56,83.43,83.52,183976.0
2021-06-22 13:25:00,83.52,83.6,83.5,83.54,118879.0,83.52,83.6,83.5,83.54,118879.0
2021-06-22 13:30:00,83.55,83.56,83.38,83.41,205144.0,83.55,83.56,83.38,83.41,205144.0
2021-06-22 13:35:00,83.41,83.45,83.37,83.42,156427.0,83.41,83.45,83.37,83.42,156427.0
2021-06-22 13:40:00,83.42,83.46,83.34,83.4,195484.0,83.42,83.46,83.34,83.4,195484.0
2021-06-22 13:45:00,83.4,83.52,83.38,83.44,225123.0,83.4,83.52,83.38,83.44,225123.0
2021-06-22 13:50:00,83.44,83.53,83.38,83.39,195148.0,83.44,83.53,83.38,83.39,195148.0
2021-06-22 13:55:00,83.39,83.4,83.27,83.35,209048.0,83.39,83.4,83.27,83.35,209048.0
2021-06-22 14:00:00,83.34,83.38,83.19,83.28,290851.0,83.34,83.38,83.19,83.28,290851.0
2021-06-22 14:05:00,83.27,83.3,83.19,83.23,236134.0,83.27,83.3,83.19,83.23,236134.0
2021-06-22 14:10:00,83.23,83.27,83.2,83.25,158227.0,83.23,83.27,83.2,83.25,158227.0
2021-06-22 14:15:00,83.25,83.34,83.19,83.27,315800.0,83.25,83.34,83.19,83.27,315800.0
2021-06-22 14:20:00,83.26,83.31,83.2,83.26,208602.0,83.26,83.31,83.2,83.26,208602.0
2021-06-22 14:25:00,83.25,83.27,83.09,83.14,315696.0,83.25,83.27,83.09,83.14,315696.0
2021-06-22 14:30:00,83.13,83.2,83.01,83.19,321231.0,83.13,83.2,83.01,83.19,321231.0
2021-06-22 14:35:00,83.19,83.21,83.06,83.15,246259.0,83.19,83.21,83.06,83.15,246259.0
2021-06-22 14:40:00,83.15,83.23,83.11,83.15,207613.0,83.15,83.23,83.11,83.15,207613.0
2021-06-22 14:45:00,83.15,83.22,83.14,83.19,213124.0,83.15,83.22,83.14,83.19,213124.0
2021-06-22 14:50:00,83.2,83.31,83.17,83.31,176062.0,83.2,83.31,83.17,83.31,176062.0
2021-06-22 14:55:00,83.31,83.46,83.29,83.44,327832.0,83.31,83.46,83.29,83.44,327832.0
2021-06-22 15:00:00,83.44,83.57,83.44,83.53,366808.0,83.44,83.57,83.44,83.53,366808.0
2021-06-22 15:05:00,83.53,83.67,83.52,83.66,297480.0,83.53,83.67,83.52,83.66,297480.0
2021-06-22 15:10:00,83.66,83.69,83.58,83.63,342076.0,83.66,83.69,83.58,83.63,342076.0
2021-06-22 15:15:00,83.62,83.66,83.58,83.64,273065.0,83.62,83.66,83.58,83.64,273065.0
2021-06-22 15:20:00,83.64,83.67,83.56,83.64,276382.0,83.64,83.67,83.56,83.64,276382.0
2021-06-22 15:25:00,83.63,83.78,83.63,83.73,387336.0,83.63,83.78,83.63,83.73,387336.0
2021-06-22 15:30:00,83.73,83.81,83.66,83.73,437951.0,83.73,83.81,83.66,83.73,437951.0
2021-06-22 15:35:00,83.73,83.77,83.64,83.75,293114.0,83.73,83.77,83.64,83.75,293114.0
2021-06-22 15:40:00,83.76,83.76,83.67,83.71,254621.0,83.76,83.76,83.67,83.71,254621.0
2021-06-22 15:45:00,83.72,83.76,83.63,83.63,451987.0,83.72,83.76,83.63,83.63,451987.0
2021-06-22 15:50:00,83.62,83.74,83.58,83.71,546886.0,83.62,83.74,83.58,83.71,546886.0
2021-06-22 15:55:00,83.71,83.72,83.48,83.57,1105798.0,83.71,83.72,83.48,83.57,1105798.0
2021-06-23 09:30:00,83.72,83.84,83.4,83.5,1204709.0,83.72,83.84,83.4,83.5,1204709.0
2021-06-23 09:35:00,83.5,83.77,83.16,83.74,1057628.0,83.5,83.77,83.16,83.74,1057628.0
2021-06-23 09:40:00,83.76,84.02,83.72,83.83,812841.0,83.76,84.02,83.72,83.83,812841.0
2021-06-23 09:45:00,83.83,84.01,83.65,83.71,701275.0,83.83,84.01,83.65,83.71,701275.0
2021-06-23 09:50:00,83.71,83.73,83.42,83.55,688315.0,83.71,83.73,83.42,83.55,688315.0
2021-06-23 09:55:00,83.55,84.03,83.55,83.95,591350.0,83.55,84.03,83.55,83.95,591350.0
2021-06-23 10:00:00,83.95,84.42,83.95,84.39,1087781.0,83.95,84.42,83.95,84.39,1087781.0
2021-06-23 10:05:00,84.4,84.45,84.28,84.36,468162.0,84.4,84.45,84.28,84.36,468162.0
2021-06-23 10:10:00,84.36,84.36,84.13,84.25,555935.0,84.36,84.36,84.13,84.25,555935.0
2021-06-23 10:15:00,84.24,84.49,84.22,84.48,516346.0,84.24,84.49,84.22,84.48,516346.0
2021-06-23 10:20:00,84.47,84.48,84.08,84.13,542876.0,84.47,84.48,84.08,84.13,542876.0
2021-06-23 10:25:00,84.13,84.22,84.03,84.16,374797.0,84.13,84.22,84.03,84.16,374797.0
2021-06-23 10:30:00,84.16,84.2,84.0,84.13,248921.0,84.16,84.2,84.0,84.13,248921.0
2021-06-23 10:35:00,84.14,84.14,84.0,84.05,245953.0,84.14,84.14,84.0,84.05,245953.0
2021-06-23 10:40:00,84.05,84.12,83.98,84.09,320614.0,84.05,84.12,83.98,84.09,320614.0
2021-06-23 10:45:00,84.09,84.18,84.02,84.05,355823.0,84.09,84.18,84.02,84.05,355823.0
2021-06-23 10:50:00,84.04,84.1,83.8,83.86,440890.0,84.04,84.1,83.8,83.86,440890.0
2021-06-23 10:55:00,83.86,83.87,83.75,83.85,235911.0,83.86,83.87,83.75,83.85,235911.0
2021-06-23 11:00:00,83.86,83.89,83.65,83.68,285842.0,83.86,83.89,83.65,83.68,285842.0
2021-06-23 11:05:00,83.68,83.73,83.62,83.62,300168.0,83.68,83.73,83.62,83.62,300168.0
2021-06-23 11:10:00,83.62,83.85,83.58,83.82,254225.0,83.62,83.85,83.58,83.82,254225.0
2021-06-23 11:15:00,83.81,83.88,83.73,83.85,230929.0,83.81,83.88,83.73,83.85,230929.0
2021-06-23 11:20:00,83.86,83.93,83.78,83.82,175716.0,83.86,83.93,83.78,83.82,175716.0
2021-06-23 11:25:00,83.82,83.93,83.77,83.92,161090.0,83.82,83.93,83.77,83.92,161090.0
2021-06-23 11:30:00,83.91,83.96,83.78,83.86,180258.0,83.91,83.96,83.78,83.86,180258.0
2021-06-23 11:35:00,83.86,84.04,83.82,84.04,154891.0,83.86,84.04,83.82,84.04,154891.0
2021-06-23 11:40:00,84.03,84.11,84.02,84.08,182958.0,84.03,84.11,84.02,84.08,182958.0
2021-06-23 11:45:00,84.08,84.14,84.07,84.12,144423.0,84.08,84.14,84.07,84.12,144423.0
2021-06-23 11:50:00,84.11,84.22,84.07,84.22,182979.0,84.11,84.22,84.07,84.22,182979.0
2021-06-23 11:55:00,84.21,84.29,84.18,84.27,184406.0,84.21,84.29,84.18,84.27,184406.0
2021-06-23 12:00:00,84.27,84.3,84.14,84.17,212296.0,84.27,84.3,84.14,84.17,212296.0
2021-06-23 12:05:00,84.15,84.25,84.15,84.22,155521.0,84.15,84.25,84.15,84.22,155521.0
2021-06-23 12:10:00,84.22,84.23,84.09,84.1,134399.0,84.22,84.23,84.09,84.1,134399.0
2021-06-23 12:15:00,84.1,84.22,84.09,84.2,120922.0,84.1,84.22,84.09,84.2,120922.0
2021-06-23 12:20:00,84.2,84.23,84.14,84.19,118525.0,84.2,84.23,84.14,84.19,118525.0
2021-06-23 12:25:00,84.18,84.23,84.16,84.18,107700.0,84.18,84.23,84.16,84.18,107700.0
2021-06-23 12:30:00,84.17,84.18,83.97,84.04,298884.0,84.17,84.18,83.97,84.04,298884.0
2021-06-23 12:35:00,84.05,84.06,83.71,83.72,298043.0,84.05,84.06,83.71,83.72,298043.0
2021-06-23 12:40:00,83.73,83.92,83.69,83.89,351063.0,83.73,83.92,83.69,83.89,351063.0
2021-06-23 12:45:00,83.89,83.94,83.85,83.9,174807.0,83.89,83.94,83.85,83.9,174807.0
2021-06-23 12:50:00,83.9,83.94,83.86,83.9,112839.0,83.9,83.94,83.86,83.9,112839.0
2021-06-23 12:55:00,83.89,83.95,83.83,83.85,131654.0,83.89,83.95,83.83,83.85,131654.0
2021-06-23 13:00:00,83.85,83.99,83.79,83.98,204647.0,83.85,83.99,83.79,83.98,204647.0
2021-06-23 13:05:00,83.98,83.99,83.92,83.94,99321.0,83.98,83.99,83.92,83.94,99321.0
2021-06-23 13:10:00,83.93,83.97,83.9,83.91,96489.0,83.93,83.97,83.9,83.91,96489.0
2021-06-23 13:15:00,83.91,83.95,83.88,83.94,100969.0,83.91,83.95,83.88,83.94,100969.0
2021-06-23 13:20:00,83.94,84.03,83.93,84.02,130889.0,83.94,84.03,83.93,84.02,130889.0
2021-06-23 13:25:00,84.02,84.02,83.92,83.95,106787.0,84.02,84.02,83.92,83.95,106787.0
2021-06-23 13:30:00,83.95,84.05,83.9,83.97,131363.0,83.95,84.05,83.9,83.97,131363.0
2021-06-23 13:35:00,83.97,84.03,83.91,83.94,80430.0,83.97,84.03,83.91,83.94,80430.0
2021-06-23 13:40:00,83.94,83.98,83.87,83.89,99290.0,83.94,83.98,83.87,83.89,99290.0
2021-06-23 13:45:00,83.89,83.92,83.86,83.88,92288.0,83.89,83.92,83.86,83.88,92288.0
2021-06-23 13:50:00,83.88,83.93,83.84,83.89,84797.0,83.88,83.93,83.84,83.89,84797.0
2021-06-23 13:55:00,83.89,83.94,83.87,83.93,78055.0,83.89,83.94,83.87,83.93,78055.0
2021-06-23 14:00:00,83.93,83.96,83.87,83.9,139990.0,83.93,83.96,83.87,83.9,139990.0
2021-06-23 14:05:00,83.9,84.06,83.88,84.01,152528.0,83.9,84.06,83.88,84.01,152528.0
2021-06-23 14:10:00,84.02,84.05,83.98,84.01,91141.0,84.02,84.05,83.98,84.01,91141.0
2021-06-23 14:15:00,84.0,84.02,83.88,83.89,150943.0,84.0,84.02,83.88,83.89,150943.0
2021-06-23 14:20:00,83.89,83.91,83.85,83.88,85319.0,83.89,83.91,83.85,83.88,85319.0
2021-06-23 14:25:00,83.89,83.94,83.83,83.91,116341.0,83.89,83.94,83.83,83.91,116341.0
2021-06-23 14:30:00,83.9,84.0,83.89,83.98,80299.0,83.9,84.0,83.89,83.98,80299.0
2021-06-23 14:35:00,83.98,84.09,83.97,84.08,159472.0,83.98,84.09,83.97,84.08,159472.0
2021-06-23 14:40:00,84.08,84.08,83.95,83.96,160954.0,84.08,84.08,83.95,83.96,160954.0
2021-06-23 14:45:00,83.95,84.03,83.95,84.01,126472.0,83.95,84.03,83.95,84.01,126472.0
2021-06-23 14:50:00,84.01,84.05,83.99,84.02,122545.0,84.01,84.05,83.99,84.02,122545.0
2021-06-23 14:55:00,84.02,84.1,84.02,84.05,71483.0,84.02,84.1,84.02,84.05,71483.0
2021-06-23 15:00:00,84.05,84.09,84.01,84.02,112617.0,84.05,84.09,84.01,84.02,112617.0
2021-06-23 15:05:00,84.01,84.02,83.94,83.98,139814.0,84.01,84.02,83.94,83.98,139814.0
2021-06-23 15:10:00,83.97,84.09,83.97,84.07,99242.0,83.97,84.09,83.97,84.07,99242.0
2021-06-23 15:15:00,84.07,84.11,84.03,84.09,126505.0,84.07,84.11,84.03,84.09,126505.0
2021-06-23 15:20:00,84.09,84.17,84.08,84.13,154913.0,84.09,84.17,84.08,84.13,154913.0
2021-06-23 15:25:00,84.13,84.15,84.07,84.08,212337.0,84.13,84.15,84.07,84.08,212337.0
2021-06-23 15:30:00,84.08,84.15,84.04,84.05,213203.0,84.08,84.15,84.04,84.05,213203.0
2021-06-23 15:35:00,84.06,84.07,83.97,84.0,184617.0,84.06,84.07,83.97,84.0,184617.0
2021-06-23 15:40:00,84.0,84.0,83.87,83.9,233418.0,84.0,84.0,83.87,83.9,233418.0
2021-06-23 15:45:00,83.89,83.93,83.8,83.84,304475.0,83.89,83.93,83.8,83.84,304475.0
2021-06-23 15:50:00,83.84,83.98,83.78,83.82,444472.0,83.84,83.98,83.78,83.82,444472.0
2021-06-23 15:55:00,83.82,83.87,83.77,83.81,541513.0,83.82,83.87,83.77,83.81,541513.0
2021-06-24 09:30:00,84.39,85.17,84.36,85.1,1869454.0,84.39,85.17,84.36,85.1,1869454.0
2021-06-24 09:35:00,85.09,85.43,85.09,85.18,1215292.0,85.09,85.43,85.09,85.18,1215292.0
2021-06-24 09:40:00,85.17,85.57,85.1,85.57,1349882.0,85.17,85.57,85.1,85.57,1349882.0
2021-06-24 09:45:00,85.58,85.62,85.31,85.51,775309.0,85.58,85.62,85.31,85.51,775309.0
2021-06-24 09:50:00,85.51,85.71,85.4,85.67,729071.0,85.51,85.71,85.4,85.67,729071.0
2021-06-24 09:55:00,85.68,86.16,85.62,86.12,1661666.0,85.68,86.16,85.62,86.12,1661666.0
2021-06-24 10:00:00,86.11,86.38,86.0,86.07,1687167.0,86.11,86.38,86.0,86.07,1687167.0
2021-06-24 10:05:00,86.07,86.32,86.07,86.12,950176.0,86.07,86.32,86.07,86.12,950176.0
2021-06-24 10:10:00,86.12,86.32,86.08,86.19,682499.0,86.12,86.32,86.08,86.19,682499.0
2021-06-24 10:15:00,86.2,86.31,86.09,86.16,550100.0,86.2,86.31,86.09,86.16,550100.0
2021-06-24 10:20:00,86.17,86.33,86.13,86.29,595018.0,86.17,86.33,86.13,86.29,595018.0
2021-06-24 10:25:00,86.3,86.46,86.25,86.33,1020781.0,86.3,86.46,86.25,86.33,1020781.0
2021-06-24 10:30:00,86.32,86.35,86.25,86.27,413088.0,86.32,86.35,86.25,86.27,413088.0
2021-06-24 10:35:00,86.27,86.3,86.19,86.26,325404.0,86.27,86.3,86.19,86.26,325404.0
2021-06-24 10:40:00,86.26,86.48,86.18,86.44,845350.0,86.26,86.48,86.18,86.44,845350.0
2021-06-24 10:45:00,86.44,86.78,86.43,86.77,1174212.0,86.44,86.78,86.43,86.77,1174212.0
2021-06-24 10:50:00,86.78,87.14,86.74,86.86,2164602.0,86.78,87.14,86.74,86.86,2164602.0
2021-06-24 10:55:00,86.86,86.94,86.66,86.67,927464.0,86.86,86.94,86.66,86.67,927464.0
2021-06-24 11:00:00,86.67,86.81,86.64,86.73,493337.0,86.67,86.81,86.64,86.73,493337.0
2021-06-24 11:05:00,86.73,87.04,86.65,87.0,684769.0,86.73,87.04,86.65,87.0,684769.0
2021-06-24 11:10:00,87.0,87.0,86.72,86.73,394225.0,87.0,87.0,86.72,86.73,394225.0
2021-06-24 11:15:00,86.73,86.82,86.65,86.66,296967.0,86.73,86.82,86.65,86.66,296967.0
2021-06-24 11:20:00,86.67,86.7,86.56,86.68,497226.0,86.67,86.7,86.56,86.68,497226.0
2021-06-24 11:25:00,86.67,86.74,86.56,86.61,295617.0,86.67,86.74,86.56,86.61,295617.0
2021-06-24 11:30:00,86.61,86.68,86.51,86.56,300003.0,86.61,86.68,86.51,86.56,300003.0
2021-06-24 11:35:00,86.57,86.63,86.5,86.58,224700.0,86.57,86.63,86.5,86.58,224700.0
2021-06-24 11:40:00,86.58,86.7,86.54,86.68,310337.0,86.58,86.7,86.54,86.68,310337.0
2021-06-24 11:45:00,86.69,86.69,86.58,86.67,279009.0,86.69,86.69,86.58,86.67,279009.0
2021-06-24 11:50:00,86.68,86.72,86.63,86.64,378484.0,86.68,86.72,86.63,86.64,378484.0
2021-06-24 11:55:00,86.64,86.73,86.61,86.69,203417.0,86.64,86.73,86.61,86.69,203417.0
2021-06-24 12:00:00,86.69,86.73,86.64,86.7,192580.0,86.69,86.73,86.64,86.7,192580.0
2021-06-24 12:05:00,86.69,86.79,86.61,86.66,426308.0,86.69,86.79,86.61,86.66,426308.0
2021-06-24 12:10:00,86.66,86.81,86.65,86.75,203982.0,86.66,86.81,86.65,86.75,203982.0
2021-06-24 12:15:00,86.74,86.81,86.72,86.72,202408.0,86.74,86.81,86.72,86.72,202408.0
2021-06-24 12:20:00,86.72,86.74,86.6,86.61,268701.0,86.72,86.74,86.6,86.61,268701.0
2021-06-24 12:25:00,86.61,86.68,86.59,86.61,226405.0,86.61,86.68,86.59,86.61,226405.0
2021-06-24 12:30:00,86.62,86.65,86.44,86.45,296253.0,86.62,86.65,86.44,86.45,296253.0
2021-06-24 12:35:00,86.45,86.54,86.43,86.45,374313.0,86.45,86.54,86.43,86.45,374313.0
2021-06-24 12:40:00,86.45,86.52,86.38,86.52,285372.0,86.45,86.52,86.38,86.52,285372.0
2021-06-24 12:45:00,86.53,86.55,86.33,86.37,318455.0,86.53,86.55,86.33,86.37,318455.0
2021-06-24 12:50:00,86.38,86.38,86.22,86.31,350389.0,86.38,86.38,86.22,86.31,350389.0
2021-06-24 12:55:00,86.31,86.31,86.17,86.23,266394.0,86.31,86.31,86.17,86.23,266394.0
2021-06-24 13:00:00,86.23,86.28,86.18,86.25,185200.0,86.23,86.28,86.18,86.25,185200.0
2021-06-24 13:05:00,86.25,86.26,86.06,86.1,226221.0,86.25,86.26,86.06,86.1,226221.0
2021-06-24 13:10:00,86.09,86.11,86.01,86.05,239757.0,86.09,86.11,86.01,86.05,239757.0
2021-06-24 13:15:00,86.05,86.14,85.85,85.88,368659.0,86.05,86.14,85.85,85.88,368659.0
2021-06-24 13:20:00,85.88,85.96,85.82,85.96,266485.0,85.88,85.96,85.82,85.96,266485.0
2021-06-24 13:25:00,85.96,86.18,85.94,86.14,315095.0,85.96,86.18,85.94,86.14,315095.0
2021-06-24 13:30:00,86.15,86.15,86.03,86.05,261472.0,86.15,86.15,86.03,86.05,261472.0
2021-06-24 13:35:00,86.04,86.04,85.88,85.89,205326.0,86.04,86.04,85.88,85.89,205326.0
2021-06-24 13:40:00,85.88,86.0,85.81,85.84,275414.0,85.88,86.0,85.81,85.84,275414.0
2021-06-24 13:45:00,85.84,85.9,85.67,85.69,305424.0,85.84,85.9,85.67,85.69,305424.0
2021-06-24 13:50:00,85.7,85.86,85.6,85.86,346259.0,85.7,85.86,85.6,85.86,346259.0
2021-06-24 13:55:00,85.85,85.88,85.78,85.84,233353.0,85.85,85.88,85.78,85.84,233353.0
2021-06-24 14:00:00,85.84,85.88,85.78,85.87,260647.0,85.84,85.88,85.78,85.87,260647.0
2021-06-24 14:05:00,85.86,85.87,85.77,85.84,152152.0,85.86,85.87,85.77,85.84,152152.0
2021-06-24 14:10:00,85.83,86.02,85.81,85.97,259885.0,85.83,86.02,85.81,85.97,259885.0
2021-06-24 14:15:00,85.96,86.07,85.95,86.05,204157.0,85.96,86.07,85.95,86.05,204157.0
2021-06-24 14:20:00,86.04,86.09,85.95,86.06,211682.0,86.04,86.09,85.95,86.06,211682.0
2021-06-24 14:25:00,86.06,86.1,86.05,86.08,134834.0,86.06,86.1,86.05,86.08,134834.0
2021-06-24 14:30:00,86.08,86.23,86.01,86.23,293804.0,86.08,86.23,86.01,86.23,293804.0
2021-06-24 14:35:00,86.22,86.35,86.19,86.32,282263.0,86.22,86.35,86.19,86.32,282263.0
2021-06-24 14:40:00,86.32,86.42,86.32,86.4,371366.0,86.32,86.42,86.32,86.4,371366.0
2021-06-24 14:45:00,86.39,86.44,86.37,86.42,290968.0,86.39,86.44,86.37,86.42,290968.0
2021-06-24 14:50:00,86.42,86.49,86.37,86.46,266154.0,86.42,86.49,86.37,86.46,266154.0
2021-06-24 14:55:00,86.46,86.51,86.4,86.46,256815.0,86.46,86.51,86.4,86.46,256815.0
2021-06-24 15:00:00,86.47,86.47,86.26,86.28,291225.0,86.47,86.47,86.26,86.28,291225.0
2021-06-24 15:05:00,86.28,86.37,86.27,86.33,201314.0,86.28,86.37,86.27,86.33,201314.0
2021-06-24 15:10:00,86.34,86.46,86.32,86.46,192250.0,86.34,86.46,86.32,86.46,192250.0
2021-06-24 15:15:00,86.45,86.46,86.36,86.37,155667.0,86.45,86.46,86.36,86.37,155667.0
2021-06-24 15:20:00,86.37,86.38,86.21,86.23,272861.0,86.37,86.38,86.21,86.23,272861.0
2021-06-24 15:25:00,86.23,86.27,86.15,86.2,232530.0,86.23,86.27,86.15,86.2,232530.0
2021-06-24 15:30:00,86.2,86.21,86.0,86.01,351211.0,86.2,86.21,86.0,86.01,351211.0
2021-06-24 15:35:00,86.01,86.09,86.0,86.04,250831.0,86.01,86.09,86.0,86.04,250831.0
2021-06-24 15:40:00,86.05,86.1,86.04,86.09,220716.0,86.05,86.1,86.04,86.09,220716.0
2021-06-24 15:45:00,86.09,86.1,85.99,86.0,285533.0,86.09,86.1,85.99,86.0,285533.0
2021-06-24 15:50:00,85.99,86.16,85.9,86.01,743976.0,85.99,86.16,85.9,86.01,743976.0
2021-06-24 15:55:00,86.01,86.14,86.01,86.1,962962.0,86.01,86.14,86.01,86.1,962962.0
2021-06-25 09:30:00,86.32,86.36,85.44,85.73,1480252.0,86.32,86.36,85.44,85.73,1480252.0
2021-06-25 09:35:00,85.72,85.91,85.5,85.81,788710.0,85.72,85.91,85.5,85.81,788710.0
2021-06-25 09:40:00,85.81,85.92,85.55,85.87,513993.0,85.81,85.92,85.55,85.87,513993.0
2021-06-25 09:45:00,85.86,86.07,85.76,85.76,468341.0,85.86,86.07,85.76,85.76,468341.0
2021-06-25 09:50:00,85.76,85.8,85.38,85.47,728039.0,85.76,85.8,85.38,85.47,728039.0
2021-06-25 09:55:00,85.47,85.49,85.1,85.3,886606.0,85.47,85.49,85.1,85.3,886606.0
2021-06-25 10:00:00,85.3,85.43,85.13,85.38,547529.0,85.3,85.43,85.13,85.38,547529.0
2021-06-25 10:05:00,85.37,85.54,85.34,85.37,417658.0,85.37,85.54,85.34,85.37,417658.0
2021-06-25 10:10:00,85.38,85.44,85.18,85.35,372125.0,85.38,85.44,85.18,85.35,372125.0
2021-06-25 10:15:00,85.35,85.47,85.34,85.45,309790.0,85.35,85.47,85.34,85.45,309790.0
2021-06-25 10:20:00,85.45,85.46,85.25,85.3,303445.0,85.45,85.46,85.25,85.3,303445.0
2021-06-25 10:25:00,85.3,85.49,85.28,85.46,209871.0,85.3,85.49,85.28,85.46,209871.0
2021-06-25 10:30:00,85.45,85.69,85.42,85.68,767604.0,85.45,85.69,85.42,85.68,767604.0
2021-06-25 10:35:00,85.69,85.78,85.6,85.69,523532.0,85.69,85.78,85.6,85.69,523532.0
2021-06-25 10:40:00,85.68,85.91,85.64,85.83,464040.0,85.68,85.91,85.64,85.83,464040.0
2021-06-25 10:45:00,85.83,85.85,85.66,85.7,365534.0,85.83,85.85,85.66,85.7,365534.0
2021-06-25 10:50:00,85.7,85.76,85.6,85.69,229728.0,85.7,85.76,85.6,85.69,229728.0
2021-06-25 10:55:00,85.69,85.78,85.53,85.59,288078.0,85.69,85.78,85.53,85.59,288078.0
2021-06-25 11:00:00,85.59,85.62,85.49,85.57,243109.0,85.59,85.62,85.49,85.57,243109.0
2021-06-25 11:05:00,85.58,85.61,85.49,85.52,213904.0,85.58,85.61,85.49,85.52,213904.0
2021-06-25 11:10:00,85.53,85.68,85.51,85.63,196552.0,85.53,85.68,85.51,85.63,196552.0
2021-06-25 11:15:00,85.63,85.75,85.62,85.73,222053.0,85.63,85.75,85.62,85.73,222053.0
2021-06-25 11:20:00,85.74,85.83,85.68,85.72,264523.0,85.74,85.83,85.68,85.72,264523.0
2021-06-25 11:25:00,85.72,85.78,85.48,85.61,564348.0,85.72,85.78,85.48,85.61,564348.0
2021-06-25 11:30:00,85.6,85.83,85.52,85.73,308348.0,85.6,85.83,85.52,85.73,308348.0
2021-06-25 11:35:00,85.73,85.82,85.69,85.78,207957.0,85.73,85.82,85.69,85.78,207957.0
2021-06-25 11:40:00,85.79,85.82,85.71,85.77,150529.0,85.79,85.82,85.71,85.77,150529.0
2021-06-25 11:45:00,85.77,85.81,85.66,85.78,133233.0,85.77,85.81,85.66,85.78,133233.0
2021-06-25 11:50:00,85.78,85.88,85.75,85.83,182052.0,85.78,85.88,85.75,85.83,182052.0
2021-06-25 11:55:00,85.82,85.9,85.8,85.87,158993.0,85.82,85.9,85.8,85.87,158993.0
2021-06-25 12:00:00,85.87,85.9,85.81,85.89,159968.0,85.87,85.9,85.81,85.89,159968.0
2021-06-25 12:05:00,85.89,85.97,85.88,85.92,230308.0,85.89,85.97,85.88,85.92,230308.0
2021-06-25 12:10:00,85.93,85.95,85.79,85.82,189272.0,85.93,85.95,85.79,85.82,189272.0
2021-06-25 12:15:00,85.83,85.85,85.75,85.77,123797.0,85.83,85.85,85.75,85.77,123797.0
2021-06-25 12:20:00,85.78,85.81,85.66,85.7,236333.0,85.78,85.81,85.66,85.7,236333.0
2021-06-25 12:25:00,85.7,85.74,85.55,85.62,207565.0,85.7,85.74,85.55,85.62,207565.0
2021-06-25 12:30:00,85.63,85.72,85.54,85.7,217149.0,85.63,85.72,85.54,85.7,217149.0
2021-06-25 12:35:00,85.7,85.77,85.68,85.73,154693.0,85.7,85.77,85.68,85.73,154693.0
2021-06-25 12:40:00,85.73,85.87,85.73,85.86,174273.0,85.73,85.87,85.73,85.86,174273.0
2021-06-25 12:45:00,85.87,85.89,85.79,85.84,169304.0,85.87,85.89,85.79,85.84,169304.0
2021-06-25 12:50:00,85.84,85.9,85.82,85.9,123875.0,85.84,85.9,85.82,85.9,123875.0
2021-06-25 12:55:00,85.89,85.97,85.88,85.91,207819.0,85.89,85.97,85.88,85.91,207819.0
2021-06-25 13:00:00,85.91,85.94,85.83,85.86,112685.0,85.91,85.94,85.83,85.86,112685.0
2021-06-25 13:05:00,85.86,85.91,85.81,85.83,111634.0,85.86,85.91,85.81,85.83,111634.0
2021-06-25 13:10:00,85.84,85.84,85.71,85.75,146706.0,85.84,85.84,85.71,85.75,146706.0
2021-06-25 13:15:00,85.75,85.78,85.72,85.76,155568.0,85.75,85.78,85.72,85.76,155568.0
2021-06-25 13:20:00,85.76,85.8,85.72,85.75,139240.0,85.76,85.8,85.72,85.75,139240.0
2021-06-25 13:25:00,85.75,85.8,85.7,85.74,131155.0,85.75,85.8,85.7,85.74,131155.0
2021-06-25 13:30:00,85.74,85.74,85.59,85.6,145225.0,85.74,85.74,85.59,85.6,145225.0
2021-06-25 13:35:00,85.6,85.64,85.52,85.54,164649.0,85.6,85.64,85.52,85.54,164649.0
2021-06-25 13:40:00,85.54,85.6,85.52,85.53,190082.0,85.54,85.6,85.52,85.53,190082.0
2021-06-25 13:45:00,85.54,85.57,85.47,85.54,222214.0,85.54,85.57,85.47,85.54,222214.0
2021-06-25 13:50:00,85.53,85.62,85.49,85.6,155121.0,85.53,85.62,85.49,85.6,155121.0
2021-06-25 13:55:00,85.59,85.62,85.55,85.59,118893.0,85.59,85.62,85.55,85.59,118893.0
2021-06-25 14:00:00,85.59,85.62,85.51,85.59,153899.0,85.59,85.62,85.51,85.59,153899.0
2021-06-25 14:05:00,85.58,85.73,85.57,85.68,183283.0,85.58,85.73,85.57,85.68,183283.0
2021-06-25 14:10:00,85.69,85.74,85.68,85.72,125704.0,85.69,85.74,85.68,85.72,125704.0
2021-06-25 14:15:00,85.72,85.74,85.67,85.72,117444.0,85.72,85.74,85.67,85.72,117444.0
2021-06-25 14:20:00,85.71,85.74,85.64,85.67,127386.0,85.71,85.74,85.64,85.67,127386.0
2021-06-25 14:25:00,85.66,85.7,85.62,85.66,111424.0,85.66,85.7,85.62,85.66,111424.0
2021-06-25 14:30:00,85.66,85.73,85.61,85.72,195299.0,85.66,85.73,85.61,85.72,195299.0
2021-06-25 14:35:00,85.73,85.8,85.7,85.78,111610.0,85.73,85.8,85.7,85.78,111610.0
2021-06-25 14:40:00,85.78,85.84,85.75,85.81,140354.0,85.78,85.84,85.75,85.81,140354.0
2021-06-25 14:45:00,85.8,85.87,85.77,85.87,140330.0,85.8,85.87,85.77,85.87,140330.0
2021-06-25 14:50:00,85.87,85.98,85.86,85.98,229195.0,85.87,85.98,85.86,85.98,229195.0
2021-06-25 14:55:00,85.98,86.01,85.93,85.97,237300.0,85.98,86.01,85.93,85.97,237300.0
2021-06-25 15:00:00,85.97,86.04,85.91,85.97,206945.0,85.97,86.04,85.91,85.97,206945.0
2021-06-25 15:05:00,85.97,86.02,85.88,85.9,202656.0,85.97,86.02,85.88,85.9,202656.0
2021-06-25 15:10:00,85.9,85.95,85.87,85.92,139035.0,85.9,85.95,85.87,85.92,139035.0
2021-06-25 15:15:00,85.93,85.94,85.87,85.88,141841.0,85.93,85.94,85.87,85.88,141841.0
2021-06-25 15:20:00,85.88,85.92,85.82,85.9,204203.0,85.88,85.92,85.82,85.9,204203.0
2021-06-25 15:25:00,85.9,85.94,85.82,85.87,227081.0,85.9,85.94,85.82,85.87,227081.0
2021-06-25 15:30:00,85.87,85.88,85.71,85.71,286297.0,85.87,85.88,85.71,85.71,286297.0
2021-06-25 15:35:00,85.72,85.83,85.71,85.78,270296.0,85.72,85.83,85.71,85.78,270296.0
2021-06-25 15:40:00,85.79,85.81,85.7,85.7,243067.0,85.79,85.81,85.7,85.7,243067.0
2021-06-25 15:45:00,85.7,85.75,85.63,85.63,263163.0,85.7,85.75,85.63,85.63,263163.0
2021-06-25 15:50:00,85.63,85.72,85.44,85.5,909689.0,85.63,85.72,85.44,85.5,909689.0
2021-06-25 15:55:00,85.51,85.66,85.5,85.62,865121.0,85.51,85.66,85.5,85.62,865121.0
2021-06-28 09:30:00,86.3,87.49,86.15,87.4,1739414.0,86.3,87.49,86.15,87.4,1739414.0
2021-06-28 09:35:00,87.41,87.95,87.38,87.94,1129572.0,87.41,87.95,87.38,87.94,1129572.0
2021-06-28 09:40:00,87.95,88.0,87.37,87.72,1043770.0,87.95,88.0,87.37,87.72,1043770.0
2021-06-28 09:45:00,87.75,88.0,87.44,87.52,778438.0,87.75,88.0,87.44,87.52,778438.0
2021-06-28 09:50:00,87.52,87.59,87.31,87.37,703851.0,87.52,87.59,87.31,87.37,703851.0
2021-06-28 09:55:00,87.38,87.46,87.0,87.24,765820.0,87.38,87.46,87.0,87.24,765820.0
2021-06-28 10:00:00,87.25,87.57,87.24,87.49,886409.0,87.25,87.57,87.24,87.49,886409.0
2021-06-28 10:05:00,87.5,87.54,87.22,87.29,533160.0,87.5,87.54,87.22,87.29,533160.0
2021-06-28 10:10:00,87.3,87.34,86.96,87.02,523176.0,87.3,87.34,86.96,87.02,523176.0
2021-06-28 10:15:00,87.02,87.19,86.93,87.17,376341.0,87.02,87.19,86.93,87.17,376341.0
2021-06-28 10:20:00,87.17,87.29,86.94,87.22,530813.0,87.17,87.29,86.94,87.22,530813.0
2021-06-28 10:25:00,87.22,87.25,87.07,87.11,295027.0,87.22,87.25,87.07,87.11,295027.0
2021-06-28 10:30:00,87.12,87.12,86.92,86.93,578665.0,87.12,87.12,86.92,86.93,578665.0
2021-06-28 10:35:00,86.92,87.12,86.85,87.01,601469.0,86.92,87.12,86.85,87.01,601469.0
2021-06-28 10:40:00,87.01,87.13,86.99,87.12,383765.0,87.01,87.13,86.99,87.12,383765.0
2021-06-28 10:45:00,87.11,87.19,86.99,87.01,393137.0,87.11,87.19,86.99,87.01,393137.0
2021-06-28 10:50:00,87.02,87.2,86.99,87.18,304542.0,87.02,87.2,86.99,87.18,304542.0
2021-06-28 10:55:00,87.18,87.24,87.0,87.01,310293.0,87.18,87.24,87.0,87.01,310293.0
2021-06-28 11:00:00,87.01,87.16,86.99,87.09,300797.0,87.01,87.16,86.99,87.09,300797.0
2021-06-28 11:05:00,87.09,87.32,87.08,87.31,279963.0,87.09,87.32,87.08,87.31,279963.0
2021-06-28 11:10:00,87.31,87.42,87.27,87.28,323922.0,87.31,87.42,87.27,87.28,323922.0
2021-06-28 11:15:00,87.29,87.56,87.27,87.48,332957.0,87.29,87.56,87.27,87.48,332957.0
2021-06-28 11:20:00,87.49,87.56,87.43,87.53,236700.0,87.49,87.56,87.43,87.53,236700.0
2021-06-28 11:25:00,87.53,87.54,87.44,87.51,216267.0,87.53,87.54,87.44,87.51,216267.0
2021-06-28 11:30:00,87.52,87.54,87.37,87.47,221589.0,87.52,87.54,87.37,87.47,221589.0
2021-06-28 11:35:00,87.47,87.47,87.35,87.38,210202.0,87.47,87.47,87.35,87.38,210202.0
2021-06-28 11:40:00,87.38,87.46,87.37,87.44,166341.0,87.38,87.46,87.37,87.44,166341.0
2021-06-28 11:45:00,87.44,87.5,87.4,87.4,199178.0,87.44,87.5,87.4,87.4,199178.0
2021-06-28 11:50:00,87.4,87.49,87.34,87.48,164507.0,87.4,87.49,87.34,87.48,164507.0
2021-06-28 11:55:00,87.48,87.49,87.33,87.36,148491.0,87.48,87.49,87.33,87.36,148491.0
2021-06-28 12:00:00,87.36,87.5,87.33,87.49,189019.0,87.36,87.5,87.33,87.49,189019.0
2021-06-28 12:05:00,87.5,87.67,87.48,87.62,507587.0,87.5,87.67,87.48,87.62,507587.0
2021-06-28 12:10:00,87.62,87.68,87.54,87.54,286068.0,87.62,87.68,87.54,87.54,286068.0
2021-06-28 12:15:00,87.54,87.7,87.44,87.7,302128.0,87.54,87.7,87.44,87.7,302128.0
2021-06-28 12:20:00,87.69,87.74,87.61,87.67,308666.0,87.69,87.74,87.61,87.67,308666.0
2021-06-28 12:25:00,87.67,87.75,87.66,87.7,234663.0,87.67,87.75,87.66,87.7,234663.0
2021-06-28 12:30:00,87.7,87.8,87.64,87.77,268496.0,87.7,87.8,87.64,87.77,268496.0
2021-06-28 12:35:00,87.77,87.81,87.72,87.74,195725.0,87.77,87.81,87.72,87.74,195725.0
2021-06-28 12:40:00,87.75,87.75,87.63,87.64,169209.0,87.75,87.75,87.63,87.64,169209.0
2021-06-28 12:45:00,87.64,87.69,87.59,87.69,193412.0,87.64,87.69,87.59,87.69,193412.0
2021-06-28 12:50:00,87.68,87.75,87.59,87.62,202290.0,87.68,87.75,87.59,87.62,202290.0
2021-06-28 12:55:00,87.62,87.67,87.57,87.66,208755.0,87.62,87.67,87.57,87.66,208755.0
2021-06-28 13:00:00,87.66,87.66,87.57,87.59,146310.0,87.66,87.66,87.57,87.59,146310.0
2021-06-28 13:05:00,87.59,87.6,87.47,87.47,229404.0,87.59,87.6,87.47,87.47,229404.0
2021-06-28 13:10:00,87.47,87.53,87.43,87.48,160792.0,87.47,87.53,87.43,87.48,160792.0
2021-06-28 13:15:00,87.47,87.5,87.41,87.44,130775.0,87.47,87.5,87.41,87.44,130775.0
2021-06-28 13:20:00,87.43,87.47,87.41,87.43,114542.0,87.43,87.47,87.41,87.43,114542.0
2021-06-28 13:25:00,87.43,87.47,87.35,87.38,209325.0,87.43,87.47,87.35,87.38,209325.0
2021-06-28 13:30:00,87.37,87.43,87.26,87.26,215877.0,87.37,87.43,87.26,87.26,215877.0
2021-06-28 13:35:00,87.27,87.32,87.12,87.13,276164.0,87.27,87.32,87.12,87.13,276164.0
2021-06-28 13:40:00,87.12,87.14,87.07,87.11,250368.0,87.12,87.14,87.07,87.11,250368.0
2021-06-28 13:45:00,87.11,87.15,87.01,87.03,196513.0,87.11,87.15,87.01,87.03,196513.0
2021-06-28 13:50:00,87.03,87.13,86.99,87.02,271991.0,87.03,87.13,86.99,87.02,271991.0
2021-06-28 13:55:00,87.01,87.08,87.01,87.06,152612.0,87.01,87.08,87.01,87.06,152612.0
2021-06-28 14:00:00,87.05,87.11,86.99,87.06,201378.0,87.05,87.11,86.99,87.06,201378.0
2021-06-28 14:05:00,87.06,87.08,87.0,87.06,106317.0,87.06,87.08,87.0,87.06,106317.0
2021-06-28 14:10:00,87.05,87.08,87.03,87.03,105754.0,87.05,87.08,87.03,87.03,105754.0
2021-06-28 14:15:00,87.04,87.08,87.02,87.07,117433.0,87.04,87.08,87.02,87.07,117433.0
2021-06-28 14:20:00,87.07,87.09,87.03,87.07,133642.0,87.07,87.09,87.03,87.07,133642.0
2021-06-28 14:25:00,87.08,87.1,86.99,87.03,209940.0,87.08,87.1,86.99,87.03,209940.0
2021-06-28 14:30:00,87.03,87.08,87.0,87.01,146436.0,87.03,87.08,87.0,87.01,146436.0
2021-06-28 14:35:00,87.0,87.12,86.99,87.12,217903.0,87.0,87.12,86.99,87.12,217903.0
2021-06-28 14:40:00,87.11,87.2,87.09,87.17,287747.0,87.11,87.2,87.09,87.17,287747.0
2021-06-28 14:45:00,87.17,87.22,87.1,87.1,243709.0,87.17,87.22,87.1,87.1,243709.0
2021-06-28 14:50:00,87.11,87.24,87.1,87.23,211259.0,87.11,87.24,87.1,87.23,211259.0
2021-06-28 14:55:00,87.23,87.25,87.18,87.23,152446.0,87.23,87.25,87.18,87.23,152446.0
2021-06-28 15:00:00,87.23,87.26,87.14,87.16,258380.0,87.23,87.26,87.14,87.16,258380.0
2021-06-28 15:05:00,87.16,87.19,87.07,87.11,198565.0,87.16,87.19,87.07,87.11,198565.0
2021-06-28 15:10:00,87.11,87.16,87.08,87.14,183794.0,87.11,87.16,87.08,87.14,183794.0
2021-06-28 15:15:00,87.13,87.28,87.13,87.27,197170.0,87.13,87.28,87.13,87.27,197170.0
2021-06-28 15:20:00,87.27,87.29,87.22,87.28,206469.0,87.27,87.29,87.22,87.28,206469.0
2021-06-28 15:25:00,87.28,87.37,87.25,87.29,297219.0,87.28,87.37,87.25,87.29,297219.0
2021-06-28 15:30:00,87.29,87.35,87.26,87.3,205049.0,87.29,87.35,87.26,87.3,205049.0
2021-06-28 15:35:00,87.3,87.3,87.17,87.27,338121.0,87.3,87.3,87.17,87.27,338121.0
2021-06-28 15:40:00,87.28,87.34,87.25,87.3,246499.0,87.28,87.34,87.25,87.3,246499.0
2021-06-28 15:45:00,87.3,87.32,87.19,87.19,266388.0,87.3,87.32,87.19,87.19,266388.0
2021-06-28 15:50:00,87.19,87.28,87.16,87.18,418489.0,87.19,87.28,87.16,87.18,418489.0
2021-06-28 15:55:00,87.17,87.18,87.04,87.08,733609.0,87.17,87.18,87.04,87.08,733609.0
2021-06-29 09:30:00,87.33,87.55,86.66,87.14,1540848.0,87.33,87.55,86.66,87.14,1540848.0
2021-06-29 09:35:00,87.15,87.7,86.88,87.51,723252.0,87.15,87.7,86.88,87.51,723252.0
2021-06-29 09:40:00,87.53,88.39,87.48,88.28,1538419.0,87.53,88.39,87.48,88.28,1538419.0
2021-06-29 09:45:00,88.28,88.49,88.03,88.14,1132014.0,88.28,88.49,88.03,88.14,1132014.0
2021-06-29 09:50:00,88.17,88.35,88.03,88.3,751936.0,88.17,88.35,88.03,88.3,751936.0
2021-06-29 09:55:00,88.28,88.62,88.15,88.44,907969.0,88.28,88.62,88.15,88.44,907969.0
2021-06-29 10:00:00,88.44,88.69,88.32,88.66,750657.0,88.44,88.69,88.32,88.66,750657.0
2021-06-29 10:05:00,88.66,88.99,88.61,88.98,1072700.0,88.66,88.99,88.61,88.98,1072700.0
2021-06-29 10:10:00,88.98,89.36,88.84,88.84,1700666.0,88.98,89.36,88.84,88.84,1700666.0
2021-06-29 10:15:00,88.84,88.91,88.5,88.89,740036.0,88.84,88.91,88.5,88.89,740036.0
2021-06-29 10:20:00,88.9,89.36,88.82,89.35,887063.0,88.9,89.36,88.82,89.35,887063.0
2021-06-29 10:25:00,89.34,89.54,89.27,89.52,1237454.0,89.34,89.54,89.27,89.52,1237454.0
2021-06-29 10:30:00,89.52,89.79,89.36,89.78,1056076.0,89.52,89.79,89.36,89.78,1056076.0
2021-06-29 10:35:00,89.78,89.89,89.64,89.79,843601.0,89.78,89.89,89.64,89.79,843601.0
2021-06-29 10:40:00,89.79,89.94,89.65,89.94,691002.0,89.79,89.94,89.65,89.94,691002.0
2021-06-29 10:45:00,89.93,90.0,89.65,89.75,933866.0,89.93,90.0,89.65,89.75,933866.0
2021-06-29 10:50:00,89.74,90.12,89.74,89.96,1076261.0,89.74,90.12,89.74,89.96,1076261.0
2021-06-29 10:55:00,89.97,89.98,89.58,89.63,644606.0,89.97,89.98,89.58,89.63,644606.0
2021-06-29 11:00:00,89.64,89.7,89.49,89.51,597289.0,89.64,89.7,89.49,89.51,597289.0
2021-06-29 11:05:00,89.5,89.61,89.29,89.31,730711.0,89.5,89.61,89.29,89.31,730711.0
2021-06-29 11:10:00,89.31,89.56,89.3,89.48,494001.0,89.31,89.56,89.3,89.48,494001.0
2021-06-29 11:15:00,89.49,89.53,89.34,89.4,323980.0,89.49,89.53,89.34,89.4,323980.0
2021-06-29 11:20:00,89.41,89.62,89.39,89.56,419510.0,89.41,89.62,89.39,89.56,419510.0
2021-06-29 11:25:00,89.56,89.87,89.54,89.81,868590.0,89.56,89.87,89.54,89.81,868590.0
2021-06-29 11:30:00,89.81,89.95,89.67,89.85,480634.0,89.81,89.95,89.67,89.85,480634.0
2021-06-29 11:35:00,89.86,89.9,89.72,89.81,288706.0,89.86,89.9,89.72,89.81,288706.0
2021-06-29 11:40:00,89.81,89.87,89.7,89.8,251211.0,89.81,89.87,89.7,89.8,251211.0
2021-06-29 11:45:00,89.81,89.82,89.65,89.67,261071.0,89.81,89.82,89.65,89.67,261071.0
2021-06-29 11:50:00,89.67,89.71,89.54,89.67,309211.0,89.67,89.71,89.54,89.67,309211.0
2021-06-29 11:55:00,89.67,89.85,89.66,89.82,274143.0,89.67,89.85,89.66,89.82,274143.0
2021-06-29 12:00:00,89.83,89.85,89.59,89.69,268613.0,89.83,89.85,89.59,89.69,268613.0
2021-06-29 12:05:00,89.68,89.69,89.52,89.61,270611.0,89.68,89.69,89.52,89.61,270611.0
2021-06-29 12:10:00,89.62,89.65,89.54,89.56,222006.0,89.62,89.65,89.54,89.56,222006.0
2021-06-29 12:15:00,89.56,89.69,89.55,89.67,236207.0,89.56,89.69,89.55,89.67,236207.0
2021-06-29 12:20:00,89.66,89.78,89.61,89.76,252684.0,89.66,89.78,89.61,89.76,252684.0
2021-06-29 12:25:00,89.76,90.06,89.71,90.05,1136894.0,89.76,90.06,89.71,90.05,1136894.0
2021-06-29 12:30:00,90.05,90.27,89.97,90.26,788863.0,90.05,90.27,89.97,90.26,788863.0
2021-06-29 12:35:00,90.26,90.27,90.05,90.14,391148.0,90.26,90.27,90.05,90.14,391148.0
2021-06-29 12:40:00,90.15,90.3,90.13,90.2,527100.0,90.15,90.3,90.13,90.2,527100.0
2021-06-29 12:45:00,90.21,90.25,90.08,90.15,350710.0,90.21,90.25,90.08,90.15,350710.0
2021-06-29 12:50:00,90.15,90.24,90.12,90.21,341286.0,90.15,90.24,90.12,90.21,341286.0
2021-06-29 12:55:00,90.21,90.21,90.02,90.04,342161.0,90.21,90.21,90.02,90.04,342161.0
2021-06-29 13:00:00,90.04,90.05,89.95,89.99,273319.0,90.04,90.05,89.95,89.99,273319.0
2021-06-29 13:05:00,89.99,90.0,89.91,89.94,209256.0,89.99,90.0,89.91,89.94,209256.0
2021-06-29 13:10:00,89.94,89.95,89.8,89.83,253433.0,89.94,89.95,89.8,89.83,253433.0
2021-06-29 13:15:00,89.83,89.83,89.74,89.76,223009.0,89.83,89.83,89.74,89.76,223009.0
2021-06-29 13:20:00,89.76,89.8,89.67,89.7,237017.0,89.76,89.8,89.67,89.7,237017.0
2021-06-29 13:25:00,89.7,89.88,89.67,89.85,301444.0,89.7,89.88,89.67,89.85,301444.0
2021-06-29 13:30:00,89.85,89.93,89.8,89.89,215859.0,89.85,89.93,89.8,89.89,215859.0
2021-06-29 13:35:00,89.9,90.01,89.87,89.98,238566.0,89.9,90.01,89.87,89.98,238566.0
2021-06-29 13:40:00,89.97,89.99,89.89,89.9,127567.0,89.97,89.99,89.89,89.9,127567.0
2021-06-29 13:45:00,89.9,89.96,89.84,89.88,126386.0,89.9,89.96,89.84,89.88,126386.0
2021-06-29 13:50:00,89.88,89.88,89.77,89.79,137336.0,89.88,89.88,89.77,89.79,137336.0
2021-06-29 13:55:00,89.79,89.92,89.74,89.89,195917.0,89.79,89.92,89.74,89.89,195917.0
2021-06-29 14:00:00,89.88,89.89,89.78,89.8,178749.0,89.88,89.89,89.78,89.8,178749.0
2021-06-29 14:05:00,89.8,89.86,89.7,89.73,247199.0,89.8,89.86,89.7,89.73,247199.0
2021-06-29 14:10:00,89.73,89.85,89.72,89.77,136927.0,89.73,89.85,89.72,89.77,136927.0
2021-06-29 14:15:00,89.77,89.78,89.47,89.52,278203.0,89.77,89.78,89.47,89.52,278203.0
2021-06-29 14:20:00,89.52,89.59,89.51,89.57,328153.0,89.52,89.59,89.51,89.57,328153.0
2021-06-29 14:25:00,89.58,89.62,89.5,89.52,214340.0,89.58,89.62,89.5,89.52,214340.0
2021-06-29 14:30:00,89.51,89.55,89.47,89.5,213785.0,89.51,89.55,89.47,89.5,213785.0
2021-06-29 14:35:00,89.49,89.59,89.47,89.53,215897.0,89.49,89.59,89.47,89.53,215897.0
2021-06-29 14:40:00,89.52,89.53,89.42,89.45,227254.0,89.52,89.53,89.42,89.45,227254.0
2021-06-29 14:45:00,89.45,89.47,89.34,89.46,262259.0,89.45,89.47,89.34,89.46,262259.0
2021-06-29 14:50:00,89.46,89.48,89.42,89.46,126660.0,89.46,89.48,89.42,89.46,126660.0
2021-06-29 14:55:00,89.47,89.52,89.46,89.51,171758.0,89.47,89.52,89.46,89.51,171758.0
2021-06-29 15:00:00,89.51,89.55,89.47,89.52,195591.0,89.51,89.55,89.47,89.52,195591.0
2021-06-29 15:05:00,89.52,89.67,89.5,89.66,238834.0,89.52,89.67,89.5,89.66,238834.0
2021-06-29 15:10:00,89.65,89.73,89.63,89.72,316517.0,89.65,89.73,89.63,89.72,316517.0
2021-06-29 15:15:00,89.72,89.86,89.68,89.85,331328.0,89.72,89.86,89.68,89.85,331328.0
2021-06-29 15:20:00,89.84,89.92,89.84,89.9,397619.0,89.84,89.92,89.84,89.9,397619.0
2021-06-29 15:25:00,89.9,89.95,89.88,89.93,267964.0,89.9,89.95,89.88,89.93,267964.0
2021-06-29 15:30:00,89.93,89.94,89.66,89.71,493829.0,89.93,89.94,89.66,89.71,493829.0
2021-06-29 15:35:00,89.71,89.74,89.66,89.67,346151.0,89.71,89.74,89.66,89.67,346151.0
2021-06-29 15:40:00,89.67,89.77,89.64,89.76,300936.0,89.67,89.77,89.64,89.76,300936.0
2021-06-29 15:45:00,89.76,89.8,89.52,89.53,448003.0,89.76,89.8,89.52,89.53,448003.0
2021-06-29 15:50:00,89.52,89.71,89.5,89.64,737133.0,89.52,89.71,89.5,89.64,737133.0
2021-06-29 15:55:00,89.64,89.74,89.49,89.51,1075882.0,89.64,89.74,89.49,89.51,1075882.0
2021-06-30 09:30:00,90.81,91.57,90.6,90.84,3513218.0,90.81,91.57,90.6,90.84,3513218.0
2021-06-30 09:35:00,90.85,91.78,90.78,91.72,2158652.0,90.85,91.78,90.78,91.72,2158652.0
2021-06-30 09:40:00,91.72,92.37,91.52,92.36,2450042.0,91.72,92.37,91.52,92.36,2450042.0
2021-06-30 09:45:00,92.34,92.97,92.26,92.52,2810195.0,92.34,92.97,92.26,92.52,2810195.0
2021-06-30 09:50:00,92.54,93.37,92.27,93.35,2807041.0,92.54,93.37,92.27,93.35,2807041.0
2021-06-30 09:55:00,93.35,93.36,92.61,93.06,1968702.0,93.35,93.36,92.61,93.06,1968702.0
2021-06-30 10:00:00,93.06,93.2,92.8,93.17,1322859.0,93.06,93.2,92.8,93.17,1322859.0
2021-06-30 10:05:00,93.17,93.19,92.86,93.01,1058567.0,93.17,93.19,92.86,93.01,1058567.0
2021-06-30 10:10:00,93.02,93.49,93.0,93.39,1609526.0,93.02,93.49,93.0,93.39,1609526.0
2021-06-30 10:15:00,93.39,93.68,93.24,93.41,1797775.0,93.39,93.68,93.24,93.41,1797775.0
2021-06-30 10:20:00,93.39,93.79,93.31,93.75,1317564.0,93.39,93.79,93.31,93.75,1317564.0
2021-06-30 10:25:00,93.74,93.76,93.41,93.64,1091901.0,93.74,93.76,93.41,93.64,1091901.0
2021-06-30 10:30:00,93.64,93.77,93.54,93.66,948438.0,93.64,93.77,93.54,93.66,948438.0
2021-06-30 10:35:00,93.66,93.68,93.13,93.16,1064614.0,93.66,93.68,93.13,93.16,1064614.0
2021-06-30 10:40:00,93.15,93.33,92.8,93.28,1230614.0,93.15,93.33,92.8,93.28,1230614.0
2021-06-30 10:45:00,93.27,93.43,93.01,93.02,733841.0,93.27,93.43,93.01,93.02,733841.0
2021-06-30 10:50:00,93.02,93.37,93.01,93.34,487380.0,93.02,93.37,93.01,93.34,487380.0
2021-06-30 10:55:00,93.34,93.53,93.25,93.32,798944.0,93.34,93.53,93.25,93.32,798944.0
2021-06-30 11:00:00,93.32,93.35,93.07,93.17,435661.0,93.32,93.35,93.07,93.17,435661.0
2021-06-30 11:05:00,93.17,93.36,93.12,93.29,485154.0,93.17,93.36,93.12,93.29,485154.0
2021-06-30 11:10:00,93.3,93.35,93.16,93.27,377980.0,93.3,93.35,93.16,93.27,377980.0
2021-06-30 11:15:00,93.26,93.41,93.05,93.14,457265.0,93.26,93.41,93.05,93.14,457265.0
2021-06-30 11:20:00,93.14,93.48,93.09,93.39,575368.0,93.14,93.48,93.09,93.39,575368.0
2021-06-30 11:25:00,93.4,93.42,93.28,93.36,357114.0,93.4,93.42,93.28,93.36,357114.0
2021-06-30 11:30:00,93.35,93.5,93.3,93.39,482955.0,93.35,93.5,93.3,93.39,482955.0
2021-06-30 11:35:00,93.39,93.45,93.27,93.32,294443.0,93.39,93.45,93.27,93.32,294443.0
2021-06-30 11:40:00,93.31,93.33,93.0,93.02,397004.0,93.31,93.33,93.0,93.02,397004.0
2021-06-30 11:45:00,93.02,93.3,92.96,93.28,518874.0,93.02,93.3,92.96,93.28,518874.0
2021-06-30 11:50:00,93.28,93.44,93.27,93.37,402096.0,93.28,93.44,93.27,93.37,402096.0
2021-06-30 11:55:00,93.37,93.43,93.32,93.42,289975.0,93.37,93.43,93.32,93.42,289975.0
2021-06-30 12:00:00,93.41,93.49,93.19,93.2,500637.0,93.41,93.49,93.19,93.2,500637.0
2021-06-30 12:05:00,93.2,93.37,93.2,93.35,295919.0,93.2,93.37,93.2,93.35,295919.0
2021-06-30 12:10:00,93.36,93.43,93.29,93.42,297642.0,93.36,93.43,93.29,93.42,297642.0
2021-06-30 12:15:00,93.42,93.45,93.35,93.4,240230.0,93.42,93.45,93.35,93.4,240230.0
2021-06-30 12:20:00,93.4,93.42,93.24,93.24,199872.0,93.4,93.42,93.24,93.24,199872.0
2021-06-30 12:25:00,93.24,93.24,92.98,93.04,561753.0,93.24,93.24,92.98,93.04,561753.0
2021-06-30 12:30:00,93.04,93.07,92.94,93.01,408525.0,93.04,93.07,92.94,93.01,408525.0
2021-06-30 12:35:00,93.0,93.32,93.0,93.26,1160056.0,93.0,93.32,93.0,93.26,1160056.0
2021-06-30 12:40:00,93.25,93.32,93.17,93.23,431259.0,93.25,93.32,93.17,93.23,431259.0
2021-06-30 12:45:00,93.24,93.24,93.05,93.09,311968.0,93.24,93.24,93.05,93.09,311968.0
2021-06-30 12:50:00,93.1,93.18,93.01,93.03,247691.0,93.1,93.18,93.01,93.03,247691.0
2021-06-30 12:55:00,93.03,93.09,92.98,93.0,243694.0,93.03,93.09,92.98,93.0,243694.0
2021-06-30 13:00:00,92.99,93.06,92.94,93.06,195841.0,92.99,93.06,92.94,93.06,195841.0
2021-06-30 13:05:00,93.06,93.08,92.85,93.02,388387.0,93.06,93.08,92.85,93.02,388387.0
2021-06-30 13:10:00,93.02,93.2,92.96,93.16,518969.0,93.02,93.2,92.96,93.16,518969.0
2021-06-30 13:15:00,93.16,93.49,93.11,93.36,674567.0,93.16,93.49,93.11,93.36,674567.0
2021-06-30 13:20:00,93.36,93.4,93.24,93.25,328378.0,93.36,93.4,93.24,93.25,328378.0
2021-06-30 13:25:00,93.24,93.24,93.09,93.17,303607.0,93.24,93.24,93.09,93.17,303607.0
2021-06-30 13:30:00,93.18,93.3,93.08,93.29,337578.0,93.18,93.3,93.08,93.29,337578.0
2021-06-30 13:35:00,93.29,93.42,93.28,93.38,428630.0,93.29,93.42,93.28,93.38,428630.0
2021-06-30 13:40:00,93.37,93.5,93.36,93.48,374011.0,93.37,93.5,93.36,93.48,374011.0
2021-06-30 13:45:00,93.48,93.55,93.45,93.52,515092.0,93.48,93.55,93.45,93.52,515092.0
2021-06-30 13:50:00,93.52,93.55,93.35,93.43,481641.0,93.52,93.55,93.35,93.43,481641.0
2021-06-30 13:55:00,93.42,93.45,93.37,93.43,230519.0,93.42,93.45,93.37,93.43,230519.0
2021-06-30 14:00:00,93.43,93.53,93.42,93.51,404287.0,93.43,93.53,93.42,93.51,404287.0
2021-06-30 14:05:00,93.5,93.51,93.28,93.38,367466.0,93.5,93.51,93.28,93.38,367466.0
2021-06-30 14:10:00,93.39,93.47,93.34,93.47,267079.0,93.39,93.47,93.34,93.47,267079.0
2021-06-30 14:15:00,93.47,93.53,93.43,93.52,276117.0,93.47,93.53,93.43,93.52,276117.0
2021-06-30 14:20:00,93.53,93.54,93.46,93.51,271020.0,93.53,93.54,93.46,93.51,271020.0
2021-06-30 14:25:00,93.51,93.51,93.38,93.42,256735.0,93.51,93.51,93.38,93.42,256735.0
2021-06-30 14:30:00,93.41,93.51,93.37,93.41,314173.0,93.41,93.51,93.37,93.41,314173.0
2021-06-30 14:35:00,93.41,93.42,93.34,93.38,289854.0,93.41,93.42,93.34,93.38,289854.0
2021-06-30 14:40:00,93.38,93.44,93.36,93.37,309652.0,93.38,93.44,93.36,93.37,309652.0
2021-06-30 14:45:00,93.37,93.39,93.27,93.31,328515.0,93.37,93.39,93.27,93.31,328515.0
2021-06-30 14:50:00,93.31,93.34,93.24,93.31,300460.0,93.31,93.34,93.24,93.31,300460.0
2021-06-30 14:55:00,93.32,93.52,93.29,93.48,420759.0,93.32,93.52,93.29,93.48,420759.0
2021-06-30 15:00:00,93.48,93.63,93.45,93.6,661050.0,93.48,93.63,93.45,93.6,661050.0
2021-06-30 15:05:00,93.61,93.77,93.58,93.75,608655.0,93.61,93.77,93.58,93.75,608655.0
2021-06-30 15:10:00,93.75,94.06,93.74,93.83,1674085.0,93.75,94.06,93.74,93.83,1674085.0
2021-06-30 15:15:00,93.84,94.05,93.82,94.01,800689.0,93.84,94.05,93.82,94.01,800689.0
2021-06-30 15:20:00,94.02,94.13,93.88,94.05,896489.0,94.02,94.13,93.88,94.05,896489.0
2021-06-30 15:25:00,94.04,94.05,93.85,93.89,537935.0,94.04,94.05,93.85,93.89,537935.0
2021-06-30 15:30:00,93.89,94.11,93.85,94.1,734310.0,93.89,94.11,93.85,94.1,734310.0
2021-06-30 15:35:00,94.09,94.12,93.84,93.96,745056.0,94.09,94.12,93.84,93.96,745056.0
2021-06-30 15:40:00,93.96,94.22,93.94,94.22,1113470.0,93.96,94.22,93.94,94.22,1113470.0
2021-06-30 15:45:00,94.22,94.34,94.2,94.23,1153519.0,94.22,94.34,94.2,94.23,1153519.0
2021-06-30 15:50:00,94.23,94.28,94.04,94.07,1621543.0,94.23,94.28,94.04,94.07,1621543.0
2021-06-30 15:55:00,94.08,94.13,93.91,93.92,1848594.0,94.08,94.13,93.91,93.92,1848594.0
2021-07-01 09:30:00,94.0,94.12,92.6,93.31,4403583.0,94.0,94.12,92.6,93.31,4403583.0
2021-07-01 09:35:00,93.31,93.51,92.92,93.23,2008074.0,93.31,93.51,92.92,93.23,2008074.0
2021-07-01 09:40:00,93.23,93.92,93.22,93.62,1775488.0,93.23,93.92,93.22,93.62,1775488.0
2021-07-01 09:45:00,93.64,94.18,93.51,93.71,1660748.0,93.64,94.18,93.51,93.71,1660748.0
2021-07-01 09:50:00,93.7,93.81,93.05,93.12,1030158.0,93.7,93.81,93.05,93.12,1030158.0
2021-07-01 09:55:00,93.11,93.21,92.82,93.08,1473915.0,93.11,93.21,92.82,93.08,1473915.0
2021-07-01 10:00:00,93.08,93.26,92.9,92.91,949769.0,93.08,93.26,92.9,92.91,949769.0
2021-07-01 10:05:00,92.92,93.08,92.79,92.82,676598.0,92.92,93.08,92.79,92.82,676598.0
2021-07-01 10:10:00,92.83,93.03,92.73,93.02,735885.0,92.83,93.03,92.73,93.02,735885.0
2021-07-01 10:15:00,93.01,93.08,92.64,92.67,824649.0,93.01,93.08,92.64,92.67,824649.0
2021-07-01 10:20:00,92.67,92.9,92.61,92.74,576413.0,92.67,92.9,92.61,92.74,576413.0
2021-07-01 10:25:00,92.74,92.9,92.53,92.86,832166.0,92.74,92.9,92.53,92.86,832166.0
2021-07-01 10:30:00,92.87,93.6,92.86,93.55,1207813.0,92.87,93.6,92.86,93.55,1207813.0
2021-07-01 10:35:00,93.55,93.7,93.27,93.37,1613091.0,93.55,93.7,93.27,93.37,1613091.0
2021-07-01 10:40:00,93.36,93.46,92.99,93.13,1005537.0,93.36,93.46,92.99,93.13,1005537.0
2021-07-01 10:45:00,93.13,93.14,92.59,92.6,1216401.0,93.13,93.14,92.59,92.6,1216401.0
2021-07-01 10:50:00,92.6,92.76,92.53,92.58,790170.0,92.6,92.76,92.53,92.58,790170.0
2021-07-01 10:55:00,92.57,92.87,92.52,92.82,818571.0,92.57,92.87,92.52,92.82,818571.0
2021-07-01 11:00:00,92.81,93.0,92.77,92.95,512353.0,92.81,93.0,92.77,92.95,512353.0
2021-07-01 11:05:00,92.94,92.94,92.12,92.14,1245339.0,92.94,92.94,92.12,92.14,1245339.0
2021-07-01 11:10:00,92.15,92.16,91.7,91.99,1641834.0,92.15,92.16,91.7,91.99,1641834.0
2021-07-01 11:15:00,91.99,92.1,91.88,92.01,830852.0,91.99,92.1,91.88,92.01,830852.0
2021-07-01 11:20:00,92.01,92.22,91.74,91.8,752066.0,92.01,92.22,91.74,91.8,752066.0
2021-07-01 11:25:00,91.79,91.99,91.74,91.89,703744.0,91.79,91.99,91.74,91.89,703744.0
2021-07-01 11:30:00,91.89,92.01,91.83,92.01,463898.0,91.89,92.01,91.83,92.01,463898.0
2021-07-01 11:35:00,92.01,92.08,91.76,91.84,603987.0,92.01,92.08,91.76,91.84,603987.0
2021-07-01 11:40:00,91.84,92.2,91.81,92.11,517181.0,91.84,92.2,91.81,92.11,517181.0
2021-07-01 11:45:00,92.1,92.33,92.07,92.32,501685.0,92.1,92.33,92.07,92.32,501685.0
2021-07-01 11:50:00,92.33,92.39,92.21,92.33,432609.0,92.33,92.39,92.21,92.33,432609.0
2021-07-01 11:55:00,92.33,92.48,92.28,92.29,348016.0,92.33,92.48,92.28,92.29,348016.0
2021-07-01 12:00:00,92.29,92.49,92.25,92.39,284448.0,92.29,92.49,92.25,92.39,284448.0
2021-07-01 12:05:00,92.39,92.68,92.38,92.65,408963.0,92.39,92.68,92.38,92.65,408963.0
2021-07-01 12:10:00,92.66,92.78,92.5,92.69,511601.0,92.66,92.78,92.5,92.69,511601.0
2021-07-01 12:15:00,92.68,92.78,92.59,92.64,403089.0,92.68,92.78,92.59,92.64,403089.0
2021-07-01 12:20:00,92.63,92.71,92.49,92.71,353531.0,92.63,92.71,92.49,92.71,353531.0
2021-07-01 12:25:00,92.71,92.75,92.62,92.67,233536.0,92.71,92.75,92.62,92.67,233536.0
2021-07-01 12:30:00,92.67,92.77,92.61,92.61,276112.0,92.67,92.77,92.61,92.61,276112.0
2021-07-01 12:35:00,92.61,92.73,92.49,92.49,292844.0,92.61,92.73,92.49,92.49,292844.0
2021-07-01 12:40:00,92.48,92.64,92.44,92.59,213986.0,92.48,92.64,92.44,92.59,213986.0
2021-07-01 12:45:00,92.6,92.66,92.48,92.49,156537.0,92.6,92.66,92.48,92.49,156537.0
2021-07-01 12:50:00,92.48,92.52,92.32,92.36,241560.0,92.48,92.52,92.32,92.36,241560.0
2021-07-01 12:55:00,92.37,92.53,92.32,92.5,269772.0,92.37,92.53,92.32,92.5,269772.0
2021-07-01 13:00:00,92.5,92.53,92.32,92.32,257682.0,92.5,92.53,92.32,92.32,257682.0
2021-07-01 13:05:00,92.33,92.64,92.29,92.62,320946.0,92.33,92.64,92.29,92.62,320946.0
2021-07-01 13:10:00,92.62,92.62,92.41,92.56,185300.0,92.62,92.62,92.41,92.56,185300.0
2021-07-01 13:15:00,92.57,92.58,92.44,92.52,169707.0,92.57,92.58,92.44,92.52,169707.0
2021-07-01 13:20:00,92.51,93.0,92.49,92.98,583088.0,92.51,93.0,92.49,92.98,583088.0
2021-07-01 13:25:00,92.99,93.05,92.85,92.94,497800.0,92.99,93.05,92.85,92.94,497800.0
2021-07-01 13:30:00,92.93,93.0,92.88,92.98,289683.0,92.93,93.0,92.88,92.98,289683.0
2021-07-01 13:35:00,92.99,93.22,92.98,93.16,531349.0,92.99,93.22,92.98,93.16,531349.0
2021-07-01 13:40:00,93.16,93.25,93.12,93.23,325703.0,93.16,93.25,93.12,93.23,325703.0
2021-07-01 13:45:00,93.23,93.45,93.23,93.39,906683.0,93.23,93.45,93.23,93.39,906683.0
2021-07-01 13:50:00,93.39,93.55,93.38,93.52,663511.0,93.39,93.55,93.38,93.52,663511.0
2021-07-01 13:55:00,93.52,93.54,93.21,93.23,555305.0,93.52,93.54,93.21,93.23,555305.0
2021-07-01 14:00:00,93.23,93.34,93.18,93.29,390650.0,93.23,93.34,93.18,93.29,390650.0
2021-07-01 14:05:00,93.29,93.54,93.29,93.53,412807.0,93.29,93.54,93.29,93.53,412807.0
2021-07-01 14:10:00,93.53,93.55,93.45,93.55,412461.0,93.53,93.55,93.45,93.55,412461.0
2021-07-01 14:15:00,93.54,93.75,93.54,93.63,669958.0,93.54,93.75,93.54,93.63,669958.0
2021-07-01 14:20:00,93.63,93.7,93.55,93.59,350037.0,93.63,93.7,93.55,93.59,350037.0
2021-07-01 14:25:00,93.59,93.67,93.57,93.62,248510.0,93.59,93.67,93.57,93.62,248510.0
2021-07-01 14:30:00,93.62,93.88,93.62,93.87,511567.0,93.62,93.88,93.62,93.87,511567.0
2021-07-01 14:35:00,93.88,93.93,93.7,93.75,423750.0,93.88,93.93,93.7,93.75,423750.0
2021-07-01 14:40:00,93.75,93.81,93.64,93.8,291896.0,93.75,93.81,93.64,93.8,291896.0
2021-07-01 14:45:00,93.79,93.8,93.66,93.71,220159.0,93.79,93.8,93.66,93.71,220159.0
2021-07-01 14:50:00,93.72,93.74,93.63,93.65,220943.0,93.72,93.74,93.63,93.65,220943.0
2021-07-01 14:55:00,93.64,93.67,93.55,93.64,233052.0,93.64,93.67,93.55,93.64,233052.0
2021-07-01 15:00:00,93.64,93.84,93.64,93.77,415577.0,93.64,93.84,93.64,93.77,415577.0
2021-07-01 15:05:00,93.77,93.8,93.71,93.77,231607.0,93.77,93.8,93.71,93.77,231607.0
2021-07-01 15:10:00,93.77,93.78,93.61,93.61,245343.0,93.77,93.78,93.61,93.61,245343.0
2021-07-01 15:15:00,93.62,93.68,93.51,93.61,303358.0,93.62,93.68,93.51,93.61,303358.0
2021-07-01 15:20:00,93.61,93.66,93.47,93.52,271700.0,93.61,93.66,93.47,93.52,271700.0
2021-07-01 15:25:00,93.51,93.52,93.41,93.42,213632.0,93.51,93.52,93.41,93.42,213632.0
2021-07-01 15:30:00,93.42,93.54,93.42,93.45,317813.0,93.42,93.54,93.42,93.45,317813.0
2021-07-01 15:35:00,93.45,93.46,93.3,93.32,364995.0,93.45,93.46,93.3,93.32,364995.0
2021-07-01 15:40:00,93.32,93.32,93.16,93.18,414275.0,93.32,93.32,93.16,93.18,414275.0
2021-07-01 15:45:00,93.17,93.28,93.11,93.18,502343.0,93.17,93.28,93.11,93.18,502343.0
2021-07-01 15:50:00,93.18,93.25,93.05,93.15,749718.0,93.18,93.25,93.05,93.15,749718.0
2021-07-01 15:55:00,93.16,93.37,93.15,93.3,1093862.0,93.16,93.37,93.15,93.3,1093862.0
2021-07-02 09:30:00,93.26,93.4,92.25,92.45,1667677.0,93.26,93.4,92.25,92.45,1667677.0
2021-07-02 09:35:00,92.45,93.09,92.2,92.45,1463659.0,92.45,93.09,92.2,92.45,1463659.0
2021-07-02 09:40:00,92.46,92.53,92.2,92.38,806801.0,92.46,92.53,92.2,92.38,806801.0
2021-07-02 09:45:00,92.37,92.8,92.36,92.78,785265.0,92.37,92.8,92.36,92.78,785265.0
2021-07-02 09:50:00,92.78,93.12,92.76,92.92,935939.0,92.78,93.12,92.76,92.92,935939.0
2021-07-02 09:55:00,92.92,92.98,92.67,92.79,595891.0,92.92,92.98,92.67,92.79,595891.0
2021-07-02 10:00:00,92.78,93.05,92.56,92.78,669810.0,92.78,93.05,92.56,92.78,669810.0
2021-07-02 10:05:00,92.78,93.28,92.74,93.28,860471.0,92.78,93.28,92.74,93.28,860471.0
2021-07-02 10:10:00,93.28,93.68,93.26,93.52,1323981.0,93.28,93.68,93.26,93.52,1323981.0
2021-07-02 10:15:00,93.52,94.33,93.51,94.31,1684269.0,93.52,94.33,93.51,94.31,1684269.0
2021-07-02 10:20:00,94.31,94.5,94.16,94.33,1523030.0,94.31,94.5,94.16,94.33,1523030.0
2021-07-02 10:25:00,94.32,94.68,94.19,94.2,1702288.0,94.32,94.68,94.19,94.2,1702288.0
2021-07-02 10:30:00,94.21,94.47,94.04,94.47,1238269.0,94.21,94.47,94.04,94.47,1238269.0
2021-07-02 10:35:00,94.46,94.75,94.35,94.73,1123482.0,94.46,94.75,94.35,94.73,1123482.0
2021-07-02 10:40:00,94.74,95.0,94.53,94.77,1292840.0,94.74,95.0,94.53,94.77,1292840.0
2021-07-02 10:45:00,94.77,94.85,94.45,94.62,874331.0,94.77,94.85,94.45,94.62,874331.0
2021-07-02 10:50:00,94.63,94.74,94.36,94.59,673446.0,94.63,94.74,94.36,94.59,673446.0
2021-07-02 10:55:00,94.59,94.8,94.45,94.48,673524.0,94.59,94.8,94.45,94.48,673524.0
2021-07-02 11:00:00,94.47,94.59,94.25,94.32,661387.0,94.47,94.59,94.25,94.32,661387.0
2021-07-02 11:05:00,94.31,94.8,94.21,94.75,825725.0,94.31,94.8,94.21,94.75,825725.0
2021-07-02 11:10:00,94.74,94.76,94.42,94.45,526189.0,94.74,94.76,94.42,94.45,526189.0
2021-07-02 11:15:00,94.45,94.64,94.41,94.63,456069.0,94.45,94.64,94.41,94.63,456069.0
2021-07-02 11:20:00,94.64,94.65,94.22,94.4,608292.0,94.64,94.65,94.22,94.4,608292.0
2021-07-02 11:25:00,94.4,94.4,94.12,94.23,496023.0,94.4,94.4,94.12,94.23,496023.0
2021-07-02 11:30:00,94.23,94.42,94.2,94.36,462004.0,94.23,94.42,94.2,94.36,462004.0
2021-07-02 11:35:00,94.35,94.5,94.28,94.5,467751.0,94.35,94.5,94.28,94.5,467751.0
2021-07-02 11:40:00,94.49,94.52,94.31,94.4,368976.0,94.49,94.52,94.31,94.4,368976.0
2021-07-02 11:45:00,94.4,94.42,94.31,94.39,256067.0,94.4,94.42,94.31,94.39,256067.0
2021-07-02 11:50:00,94.39,94.95,94.39,94.94,846003.0,94.39,94.95,94.39,94.94,846003.0
2021-07-02 11:55:00,94.95,94.95,94.68,94.7,725783.0,94.95,94.95,94.68,94.7,725783.0
2021-07-02 12:00:00,94.71,94.86,94.63,94.84,421968.0,94.71,94.86,94.63,94.84,421968.0
2021-07-02 12:05:00,94.84,94.95,94.72,94.72,449810.0,94.84,94.95,94.72,94.72,449810.0
2021-07-02 12:10:00,94.72,94.8,94.56,94.74,488314.0,94.72,94.8,94.56,94.74,488314.0
2021-07-02 12:15:00,94.73,94.89,94.71,94.88,478040.0,94.73,94.89,94.71,94.88,478040.0
2021-07-02 12:20:00,94.87,95.24,94.87,95.21,1337053.0,94.87,95.24,94.87,95.21,1337053.0
2021-07-02 12:25:00,95.2,95.27,95.0,95.04,1016337.0,95.2,95.27,95.0,95.04,1016337.0
2021-07-02 12:30:00,95.04,95.15,94.95,95.07,859441.0,95.04,95.15,94.95,95.07,859441.0
2021-07-02 12:35:00,95.07,95.11,94.97,95.02,525355.0,95.07,95.11,94.97,95.02,525355.0
2021-07-02 12:40:00,95.02,95.06,94.95,95.05,334120.0,95.02,95.06,94.95,95.05,334120.0
2021-07-02 12:45:00,95.05,95.15,94.98,95.0,377892.0,95.05,95.15,94.98,95.0,377892.0
2021-07-02 12:50:00,95.0,95.03,94.8,94.81,421580.0,95.0,95.03,94.8,94.81,421580.0
2021-07-02 12:55:00,94.81,94.95,94.75,94.92,395267.0,94.81,94.95,94.75,94.92,395267.0
2021-07-02 13:00:00,94.92,94.97,94.84,94.87,273652.0,94.92,94.97,94.84,94.87,273652.0
2021-07-02 13:05:00,94.88,94.91,94.83,94.87,221820.0,94.88,94.91,94.83,94.87,221820.0
2021-07-02 13:10:00,94.88,94.89,94.77,94.86,222908.0,94.88,94.89,94.77,94.86,222908.0
2021-07-02 13:15:00,94.86,94.86,94.67,94.73,302394.0,94.86,94.86,94.67,94.73,302394.0
2021-07-02 13:20:00,94.72,94.77,94.67,94.77,207529.0,94.72,94.77,94.67,94.77,207529.0
2021-07-02 13:25:00,94.76,94.85,94.71,94.73,225624.0,94.76,94.85,94.71,94.73,225624.0
2021-07-02 13:30:00,94.73,94.86,94.71,94.72,216222.0,94.73,94.86,94.71,94.72,216222.0
2021-07-02 13:35:00,94.72,94.87,94.69,94.82,300220.0,94.72,94.87,94.69,94.82,300220.0
2021-07-02 13:40:00,94.83,94.9,94.77,94.79,169848.0,94.83,94.9,94.77,94.79,169848.0
2021-07-02 13:45:00,94.79,94.8,94.59,94.61,305697.0,94.79,94.8,94.59,94.61,305697.0
2021-07-02 13:50:00,94.61,94.67,94.56,94.65,216893.0,94.61,94.67,94.56,94.65,216893.0
2021-07-02 13:55:00,94.65,94.73,94.53,94.7,243758.0,94.65,94.73,94.53,94.7,243758.0
2021-07-02 14:00:00,94.71,94.81,94.66,94.72,263351.0,94.71,94.81,94.66,94.72,263351.0
2021-07-02 14:05:00,94.72,94.78,94.66,94.77,170670.0,94.72,94.78,94.66,94.77,170670.0
2021-07-02 14:10:00,94.78,94.89,94.74,94.83,243940.0,94.78,94.89,94.74,94.83,243940.0
2021-07-02 14:15:00,94.83,94.89,94.75,94.79,198621.0,94.83,94.89,94.75,94.79,198621.0
2021-07-02 14:20:00,94.8,94.91,94.79,94.82,303413.0,94.8,94.91,94.79,94.82,303413.0
2021-07-02 14:25:00,94.83,94.9,94.75,94.81,213714.0,94.83,94.9,94.75,94.81,213714.0
2021-07-02 14:30:00,94.8,94.81,94.68,94.69,210327.0,94.8,94.81,94.68,94.69,210327.0
2021-07-02 14:35:00,94.69,94.72,94.62,94.66,224537.0,94.69,94.72,94.62,94.66,224537.0
2021-07-02 14:40:00,94.66,94.72,94.62,94.72,276855.0,94.66,94.72,94.62,94.72,276855.0
2021-07-02 14:45:00,94.72,94.74,94.65,94.71,201994.0,94.72,94.74,94.65,94.71,201994.0
2021-07-02 14:50:00,94.71,94.72,94.51,94.53,282562.0,94.71,94.72,94.51,94.53,282562.0
2021-07-02 14:55:00,94.54,94.63,94.51,94.57,252067.0,94.54,94.63,94.51,94.57,252067.0
2021-07-02 15:00:00,94.57,94.61,94.51,94.61,297674.0,94.57,94.61,94.51,94.61,297674.0
2021-07-02 15:05:00,94.61,94.64,94.55,94.62,205201.0,94.61,94.64,94.55,94.62,205201.0
2021-07-02 15:10:00,94.61,94.69,94.58,94.69,257414.0,94.61,94.69,94.58,94.69,257414.0
2021-07-02 15:15:00,94.69,94.79,94.68,94.77,406495.0,94.69,94.79,94.68,94.77,406495.0
2021-07-02 15:20:00,94.78,94.91,94.76,94.88,410339.0,94.78,94.91,94.76,94.88,410339.0
2021-07-02 15:25:00,94.89,94.9,94.78,94.79,339074.0,94.89,94.9,94.78,94.79,339074.0
2021-07-02 15:30:00,94.78,94.89,94.76,94.86,333935.0,94.78,94.89,94.76,94.86,333935.0
2021-07-02 15:35:00,94.86,94.91,94.81,94.88,300659.0,94.86,94.91,94.81,94.88,300659.0
2021-07-02 15:40:00,94.89,94.89,94.7,94.72,432241.0,94.89,94.89,94.7,94.72,432241.0
2021-07-02 15:45:00,94.73,94.77,94.55,94.72,620873.0,94.73,94.77,94.55,94.72,620873.0
2021-07-02 15:50:00,94.72,94.87,94.72,94.78,905444.0,94.72,94.87,94.72,94.78,905444.0
2021-07-02 15:55:00,94.78,94.83,94.65,94.7,1174276.0,94.78,94.83,94.65,94.7,1174276.0
2021-07-06 09:30:00,94.91,95.41,94.59,95.17,2607203.0,94.91,95.41,94.59,95.17,2607203.0
2021-07-06 09:35:00,95.18,95.23,94.46,94.51,1613344.0,95.18,95.23,94.46,94.51,1613344.0
2021-07-06 09:40:00,94.52,94.64,94.03,94.04,1240240.0,94.52,94.64,94.03,94.04,1240240.0
2021-07-06 09:45:00,94.05,94.77,94.04,94.69,1175484.0,94.05,94.77,94.04,94.69,1175484.0
2021-07-06 09:50:00,94.67,94.86,94.32,94.39,974908.0,94.67,94.86,94.32,94.39,974908.0
2021-07-06 09:55:00,94.38,94.95,94.38,94.73,894779.0,94.38,94.95,94.38,94.73,894779.0
2021-07-06 10:00:00,94.75,94.95,94.38,94.39,643251.0,94.75,94.95,94.38,94.39,643251.0
2021-07-06 10:05:00,94.37,94.62,94.34,94.41,509733.0,94.37,94.62,94.34,94.41,509733.0
2021-07-06 10:10:00,94.4,94.5,94.14,94.37,657152.0,94.4,94.5,94.14,94.37,657152.0
2021-07-06 10:15:00,94.37,94.53,94.31,94.33,601754.0,94.37,94.53,94.31,94.33,601754.0
2021-07-06 10:20:00,94.34,94.57,94.17,94.23,533989.0,94.34,94.57,94.17,94.23,533989.0
2021-07-06 10:25:00,94.23,94.3,94.12,94.25,414638.0,94.23,94.3,94.12,94.25,414638.0
2021-07-06 10:30:00,94.25,94.41,93.8,93.88,878213.0,94.25,94.41,93.8,93.88,878213.0
2021-07-06 10:35:00,93.89,93.94,93.59,93.81,926413.0,93.89,93.94,93.59,93.81,926413.0
2021-07-06 10:40:00,93.82,93.97,93.77,93.84,450781.0,93.82,93.97,93.77,93.84,450781.0
2021-07-06 10:45:00,93.83,94.08,93.78,94.03,616990.0,93.83,94.08,93.78,94.03,616990.0
2021-07-06 10:50:00,94.03,94.48,94.01,94.44,778064.0,94.03,94.48,94.01,94.44,778064.0
2021-07-06 10:55:00,94.44,94.44,94.09,94.3,703894.0,94.44,94.44,94.09,94.3,703894.0
2021-07-06 11:00:00,94.3,94.45,94.13,94.36,661369.0,94.3,94.45,94.13,94.36,661369.0
2021-07-06 11:05:00,94.36,94.75,94.36,94.74,810272.0,94.36,94.75,94.36,94.74,810272.0
2021-07-06 11:10:00,94.73,94.89,94.64,94.76,616917.0,94.73,94.89,94.64,94.76,616917.0
2021-07-06 11:15:00,94.76,94.85,94.63,94.7,571072.0,94.76,94.85,94.63,94.7,571072.0
2021-07-06 11:20:00,94.71,94.99,94.71,94.99,619497.0,94.71,94.99,94.71,94.99,619497.0
2021-07-06 11:25:00,94.98,95.09,94.78,94.87,606747.0,94.98,95.09,94.78,94.87,606747.0
2021-07-06 11:30:00,94.88,94.98,94.75,94.79,386635.0,94.88,94.98,94.75,94.79,386635.0
2021-07-06 11:35:00,94.81,94.94,94.78,94.88,218882.0,94.81,94.94,94.78,94.88,218882.0
2021-07-06 11:40:00,94.87,94.93,94.71,94.71,353305.0,94.87,94.93,94.71,94.71,353305.0
2021-07-06 11:45:00,94.72,94.75,94.39,94.48,385464.0,94.72,94.75,94.39,94.48,385464.0
2021-07-06 11:50:00,94.5,94.63,94.41,94.43,318689.0,94.5,94.63,94.41,94.43,318689.0
2021-07-06 11:55:00,94.44,94.65,94.39,94.63,325318.0,94.44,94.65,94.39,94.63,325318.0
2021-07-06 12:00:00,94.62,94.62,94.31,94.32,400014.0,94.62,94.62,94.31,94.32,400014.0
2021-07-06 12:05:00,94.32,94.37,93.95,93.98,478114.0,94.32,94.37,93.95,93.98,478114.0
2021-07-06 12:10:00,93.98,94.06,93.68,93.71,741509.0,93.98,94.06,93.68,93.71,741509.0
2021-07-06 12:15:00,93.7,93.82,93.38,93.41,725318.0,93.7,93.82,93.38,93.41,725318.0
2021-07-06 12:20:00,93.4,93.72,93.32,93.69,782421.0,93.4,93.72,93.32,93.69,782421.0
2021-07-06 12:25:00,93.7,93.81,93.53,93.7,682423.0,93.7,93.81,93.53,93.7,682423.0
2021-07-06 12:30:00,93.7,93.82,93.56,93.81,414064.0,93.7,93.82,93.56,93.81,414064.0
2021-07-06 12:35:00,93.81,93.83,93.63,93.71,303580.0,93.81,93.83,93.63,93.71,303580.0
2021-07-06 12:40:00,93.71,93.73,93.52,93.57,335432.0,93.71,93.73,93.52,93.57,335432.0
2021-07-06 12:45:00,93.56,93.63,93.54,93.61,271392.0,93.56,93.63,93.54,93.61,271392.0
2021-07-06 12:50:00,93.62,93.72,93.61,93.72,255028.0,93.62,93.72,93.61,93.72,255028.0
2021-07-06 12:55:00,93.71,94.05,93.7,93.98,500239.0,93.71,94.05,93.7,93.98,500239.0
2021-07-06 13:00:00,93.97,94.02,93.83,93.91,284627.0,93.97,94.02,93.83,93.91,284627.0
2021-07-06 13:05:00,93.91,93.98,93.86,93.91,223959.0,93.91,93.98,93.86,93.91,223959.0
2021-07-06 13:10:00,93.91,93.98,93.83,93.95,216322.0,93.91,93.98,93.83,93.95,216322.0
2021-07-06 13:15:00,93.95,94.02,93.88,93.97,165949.0,93.95,94.02,93.88,93.97,165949.0
2021-07-06 13:20:00,93.97,94.07,93.87,94.05,196659.0,93.97,94.07,93.87,94.05,196659.0
2021-07-06 13:25:00,94.05,94.24,94.05,94.15,398305.0,94.05,94.24,94.05,94.15,398305.0
2021-07-06 13:30:00,94.15,94.23,94.09,94.2,209660.0,94.15,94.23,94.09,94.2,209660.0
2021-07-06 13:35:00,94.2,94.26,94.09,94.26,232233.0,94.2,94.26,94.09,94.26,232233.0
2021-07-06 13:40:00,94.26,94.4,94.22,94.34,317881.0,94.26,94.4,94.22,94.34,317881.0
2021-07-06 13:45:00,94.35,94.38,94.27,94.33,235373.0,94.35,94.38,94.27,94.33,235373.0
2021-07-06 13:50:00,94.33,94.4,94.28,94.28,267454.0,94.33,94.4,94.28,94.28,267454.0
2021-07-06 13:55:00,94.29,94.32,94.13,94.15,207206.0,94.29,94.32,94.13,94.15,207206.0
2021-07-06 14:00:00,94.14,94.16,94.05,94.12,212128.0,94.14,94.16,94.05,94.12,212128.0
2021-07-06 14:05:00,94.11,94.25,94.06,94.09,279402.0,94.11,94.25,94.06,94.09,279402.0
2021-07-06 14:10:00,94.09,94.25,94.09,94.22,240587.0,94.09,94.25,94.09,94.22,240587.0
2021-07-06 14:15:00,94.22,94.34,94.2,94.32,195887.0,94.22,94.34,94.2,94.32,195887.0
2021-07-06 14:20:00,94.32,94.33,94.2,94.2,162660.0,94.32,94.33,94.2,94.2,162660.0
2021-07-06 14:25:00,94.2,94.23,94.08,94.12,175210.0,94.2,94.23,94.08,94.12,175210.0
2021-07-06 14:30:00,94.11,94.21,94.07,94.1,229725.0,94.11,94.21,94.07,94.1,229725.0
2021-07-06 14:35:00,94.1,94.14,94.04,94.09,138360.0,94.1,94.14,94.04,94.09,138360.0
2021-07-06 14:40:00,94.1,94.15,94.04,94.05,174792.0,94.1,94.15,94.04,94.05,174792.0
2021-07-06 14:45:00,94.05,94.09,94.0,94.0,200649.0,94.05,94.09,94.0,94.0,200649.0
2021-07-06 14:50:00,94.0,94.05,93.86,93.89,232872.0,94.0,94.05,93.86,93.89,232872.0
2021-07-06 14:55:00,93.88,94.06,93.86,94.03,289089.0,93.88,94.06,93.86,94.03,289089.0
2021-07-06 15:00:00,94.03,94.12,94.0,94.08,220484.0,94.03,94.12,94.0,94.08,220484.0
2021-07-06 15:05:00,94.08,94.15,94.0,94.04,242306.0,94.08,94.15,94.0,94.04,242306.0
2021-07-06 15:10:00,94.04,94.2,94.01,94.18,259069.0,94.04,94.2,94.01,94.18,259069.0
2021-07-06 15:15:00,94.17,94.24,94.15,94.21,198234.0,94.17,94.24,94.15,94.21,198234.0
2021-07-06 15:20:00,94.22,94.29,94.17,94.2,244395.0,94.22,94.29,94.17,94.2,244395.0
2021-07-06 15:25:00,94.21,94.37,94.21,94.35,291026.0,94.21,94.37,94.21,94.35,291026.0
2021-07-06 15:30:00,94.35,94.39,94.29,94.39,274210.0,94.35,94.39,94.29,94.39,274210.0
2021-07-06 15:35:00,94.38,94.46,94.34,94.44,302663.0,94.38,94.46,94.34,94.44,302663.0
2021-07-06 15:40:00,94.44,94.5,94.42,94.5,362232.0,94.44,94.5,94.42,94.5,362232.0
2021-07-06 15:45:00,94.5,94.63,94.44,94.49,493832.0,94.5,94.63,94.44,94.49,493832.0
2021-07-06 15:50:00,94.51,94.62,94.34,94.42,870536.0,94.51,94.62,94.34,94.42,870536.0
2021-07-06 15:55:00,94.41,94.5,94.39,94.47,862781.0,94.41,94.5,94.39,94.47,862781.0
2021-07-07 09:30:00,95.05,95.44,94.43,94.58,2079668.0,95.05,95.44,94.43,94.58,2079668.0
2021-07-07 09:35:00,94.57,94.65,94.11,94.16,1154852.0,94.57,94.65,94.11,94.16,1154852.0
2021-07-07 09:40:00,94.15,94.95,94.1,94.94,1138380.0,94.15,94.95,94.1,94.94,1138380.0
2021-07-07 09:45:00,94.94,94.94,94.38,94.59,1029850.0,94.94,94.94,94.38,94.59,1029850.0
2021-07-07 09:50:00,94.59,94.59,94.32,94.49,703036.0,94.59,94.59,94.32,94.49,703036.0
2021-07-07 09:55:00,94.48,94.7,94.43,94.48,655712.0,94.48,94.7,94.43,94.48,655712.0
2021-07-07 10:00:00,94.48,94.48,94.08,94.16,701557.0,94.48,94.48,94.08,94.16,701557.0
2021-07-07 10:05:00,94.15,94.34,94.1,94.17,613691.0,94.15,94.34,94.1,94.17,613691.0
2021-07-07 10:10:00,94.18,94.37,94.07,94.21,498272.0,94.18,94.37,94.07,94.21,498272.0
2021-07-07 10:15:00,94.23,94.33,93.88,93.91,499096.0,94.23,94.33,93.88,93.91,499096.0
2021-07-07 10:20:00,93.92,93.99,93.77,93.78,500539.0,93.92,93.99,93.77,93.78,500539.0
2021-07-07 10:25:00,93.77,93.83,93.33,93.37,673068.0,93.77,93.83,93.33,93.37,673068.0
2021-07-07 10:30:00,93.37,93.52,93.07,93.11,816409.0,93.37,93.52,93.07,93.11,816409.0
2021-07-07 10:35:00,93.1,93.13,92.8,92.83,970300.0,93.1,93.13,92.8,92.83,970300.0
2021-07-07 10:40:00,92.82,92.9,91.86,91.98,1857793.0,92.82,92.9,91.86,91.98,1857793.0
2021-07-07 10:45:00,91.99,92.54,91.91,92.31,1505670.0,91.99,92.54,91.91,92.31,1505670.0
2021-07-07 10:50:00,92.3,92.65,92.24,92.43,918897.0,92.3,92.65,92.24,92.43,918897.0
2021-07-07 10:55:00,92.44,92.61,92.38,92.38,614171.0,92.44,92.61,92.38,92.38,614171.0
2021-07-07 11:00:00,92.38,92.52,92.3,92.43,437949.0,92.38,92.52,92.3,92.43,437949.0
2021-07-07 11:05:00,92.42,92.44,92.08,92.14,561500.0,92.42,92.44,92.08,92.14,561500.0
2021-07-07 11:10:00,92.14,92.32,92.01,92.27,440488.0,92.14,92.32,92.01,92.27,440488.0
2021-07-07 11:15:00,92.27,92.36,92.01,92.14,423947.0,92.27,92.36,92.01,92.14,423947.0
2021-07-07 11:20:00,92.14,92.15,91.9,92.0,563544.0,92.14,92.15,91.9,92.0,563544.0
2021-07-07 11:25:00,92.0,92.01,91.67,91.73,734522.0,92.0,92.01,91.67,91.73,734522.0
2021-07-07 11:30:00,91.74,91.83,91.47,91.65,705041.0,91.74,91.83,91.47,91.65,705041.0
2021-07-07 11:35:00,91.65,91.75,91.55,91.7,469040.0,91.65,91.75,91.55,91.7,469040.0
2021-07-07 11:40:00,91.71,91.94,91.56,91.93,523436.0,91.71,91.94,91.56,91.93,523436.0
2021-07-07 11:45:00,91.92,92.06,91.91,92.05,370042.0,91.92,92.06,91.91,92.05,370042.0
2021-07-07 11:50:00,92.04,92.12,91.91,91.92,393750.0,92.04,92.12,91.91,91.92,393750.0
2021-07-07 11:55:00,91.93,92.02,91.85,91.98,416471.0,91.93,92.02,91.85,91.98,416471.0
2021-07-07 12:00:00,91.99,92.02,91.86,91.9,289140.0,91.99,92.02,91.86,91.9,289140.0
2021-07-07 12:05:00,91.9,91.97,91.84,91.88,222497.0,91.9,91.97,91.84,91.88,222497.0
2021-07-07 12:10:00,91.88,91.95,91.76,91.85,337229.0,91.88,91.95,91.76,91.85,337229.0
2021-07-07 12:15:00,91.86,91.92,91.54,91.61,404655.0,91.86,91.92,91.54,91.61,404655.0
2021-07-07 12:20:00,91.6,91.64,91.48,91.61,433305.0,91.6,91.64,91.48,91.61,433305.0
2021-07-07 12:25:00,91.6,91.75,91.58,91.62,350592.0,91.6,91.75,91.58,91.62,350592.0
2021-07-07 12:30:00,91.62,91.73,91.53,91.73,258549.0,91.62,91.73,91.53,91.73,258549.0
2021-07-07 12:35:00,91.73,91.82,91.68,91.78,229932.0,91.73,91.82,91.68,91.78,229932.0
2021-07-07 12:40:00,91.78,91.8,91.65,91.71,251879.0,91.78,91.8,91.65,91.71,251879.0
2021-07-07 12:45:00,91.72,91.73,91.29,91.31,558813.0,91.72,91.73,91.29,91.31,558813.0
2021-07-07 12:50:00,91.31,91.38,91.11,91.37,576875.0,91.31,91.38,91.11,91.37,576875.0
2021-07-07 12:55:00,91.37,91.37,90.97,91.08,731277.0,91.37,91.37,90.97,91.08,731277.0
2021-07-07 13:00:00,91.08,91.13,91.0,91.06,419952.0,91.08,91.13,91.0,91.06,419952.0
2021-07-07 13:05:00,91.06,91.28,91.05,91.23,403583.0,91.06,91.28,91.05,91.23,403583.0
2021-07-07 13:10:00,91.23,91.35,91.15,91.31,357593.0,91.23,91.35,91.15,91.31,357593.0
2021-07-07 13:15:00,91.31,91.4,91.26,91.39,254895.0,91.31,91.4,91.26,91.39,254895.0
2021-07-07 13:20:00,91.4,91.5,91.28,91.43,372783.0,91.4,91.5,91.28,91.43,372783.0
2021-07-07 13:25:00,91.43,91.46,91.33,91.46,302078.0,91.43,91.46,91.33,91.46,302078.0
2021-07-07 13:30:00,91.45,91.5,91.29,91.38,235921.0,91.45,91.5,91.29,91.38,235921.0
2021-07-07 13:35:00,91.39,91.4,91.16,91.17,269837.0,91.39,91.4,91.16,91.17,269837.0
2021-07-07 13:40:00,91.17,91.18,90.98,91.06,380257.0,91.17,91.18,90.98,91.06,380257.0
2021-07-07 13:45:00,91.06,91.2,91.04,91.2,301888.0,91.06,91.2,91.04,91.2,301888.0
2021-07-07 13:50:00,91.21,91.4,91.17,91.4,270159.0,91.21,91.4,91.17,91.4,270159.0
2021-07-07 13:55:00,91.4,91.44,91.32,91.38,358418.0,91.4,91.44,91.32,91.38,358418.0
2021-07-07 14:00:00,91.4,91.72,91.36,91.66,809911.0,91.4,91.72,91.36,91.66,809911.0
2021-07-07 14:05:00,91.66,91.74,91.61,91.64,520527.0,91.66,91.74,91.61,91.64,520527.0
2021-07-07 14:10:00,91.64,91.69,91.48,91.52,496025.0,91.64,91.69,91.48,91.52,496025.0
2021-07-07 14:15:00,91.52,91.53,91.28,91.29,530548.0,91.52,91.53,91.28,91.29,530548.0
2021-07-07 14:20:00,91.29,91.35,91.13,91.16,314434.0,91.29,91.35,91.13,91.16,314434.0
2021-07-07 14:25:00,91.16,91.28,91.12,91.14,327390.0,91.16,91.28,91.12,91.14,327390.0
2021-07-07 14:30:00,91.14,91.17,90.85,90.85,461710.0,91.14,91.17,90.85,90.85,461710.0
2021-07-07 14:35:00,90.86,90.87,90.44,90.47,858460.0,90.86,90.87,90.44,90.47,858460.0
2021-07-07 14:40:00,90.46,90.78,90.45,90.72,790645.0,90.46,90.78,90.45,90.72,790645.0
2021-07-07 14:45:00,90.72,90.81,90.63,90.75,391865.0,90.72,90.81,90.63,90.75,391865.0
2021-07-07 14:50:00,90.74,90.74,90.51,90.51,360499.0,90.74,90.74,90.51,90.51,360499.0
2021-07-07 14:55:00,90.52,90.65,90.51,90.63,435467.0,90.52,90.65,90.51,90.63,435467.0
2021-07-07 15:00:00,90.63,90.86,90.62,90.67,425521.0,90.63,90.86,90.62,90.67,425521.0
2021-07-07 15:05:00,90.68,90.82,90.61,90.76,366369.0,90.68,90.82,90.61,90.76,366369.0
2021-07-07 15:10:00,90.76,90.78,90.6,90.61,260453.0,90.76,90.78,90.6,90.61,260453.0
2021-07-07 15:15:00,90.61,90.68,90.55,90.56,317445.0,90.61,90.68,90.55,90.56,317445.0
2021-07-07 15:20:00,90.56,90.63,90.37,90.41,560926.0,90.56,90.63,90.37,90.41,560926.0
2021-07-07 15:25:00,90.41,90.43,90.31,90.41,488032.0,90.41,90.43,90.31,90.41,488032.0
2021-07-07 15:30:00,90.41,90.55,90.31,90.48,560871.0,90.41,90.55,90.31,90.48,560871.0
2021-07-07 15:35:00,90.47,90.58,90.42,90.58,564244.0,90.47,90.58,90.42,90.58,564244.0
2021-07-07 15:40:00,90.59,90.6,90.36,90.47,657750.0,90.59,90.6,90.36,90.47,657750.0
2021-07-07 15:45:00,90.47,90.6,90.45,90.54,495275.0,90.47,90.6,90.45,90.54,495275.0
2021-07-07 15:50:00,90.54,90.76,90.52,90.64,1019585.0,90.54,90.76,90.52,90.64,1019585.0
2021-07-07 15:55:00,90.64,90.66,90.42,90.52,1464252.0,90.64,90.66,90.42,90.52,1464252.0
2021-07-08 09:30:00,87.96,89.39,87.45,89.29,2901987.0,87.96,89.39,87.45,89.29,2901987.0
2021-07-08 09:35:00,89.29,89.69,89.13,89.64,1920457.0,89.29,89.69,89.13,89.64,1920457.0
2021-07-08 09:40:00,89.64,90.08,89.23,89.24,2071055.0,89.64,90.08,89.23,89.24,2071055.0
2021-07-08 09:45:00,89.23,89.38,88.54,88.56,1347000.0,89.23,89.38,88.54,88.56,1347000.0
2021-07-08 09:50:00,88.58,89.47,88.57,89.18,1392459.0,88.58,89.47,88.57,89.18,1392459.0
2021-07-08 09:55:00,89.2,89.53,88.97,89.52,919905.0,89.2,89.53,88.97,89.52,919905.0
2021-07-08 10:00:00,89.51,89.79,89.38,89.78,984046.0,89.51,89.79,89.38,89.78,984046.0
2021-07-08 10:05:00,89.78,89.8,89.5,89.55,605934.0,89.78,89.8,89.5,89.55,605934.0
2021-07-08 10:10:00,89.53,89.78,89.32,89.32,627382.0,89.53,89.78,89.32,89.32,627382.0
2021-07-08 10:15:00,89.33,89.92,89.31,89.62,711430.0,89.33,89.92,89.31,89.62,711430.0
2021-07-08 10:20:00,89.62,89.66,89.1,89.28,723785.0,89.62,89.66,89.1,89.28,723785.0
2021-07-08 10:25:00,89.28,89.75,89.21,89.73,748720.0,89.28,89.75,89.21,89.73,748720.0
2021-07-08 10:30:00,89.73,90.04,89.64,89.83,971967.0,89.73,90.04,89.64,89.83,971967.0
2021-07-08 10:35:00,89.81,89.98,89.47,89.7,617027.0,89.81,89.98,89.47,89.7,617027.0
2021-07-08 10:40:00,89.7,89.97,89.59,89.81,461482.0,89.7,89.97,89.59,89.81,461482.0
2021-07-08 10:45:00,89.81,89.97,89.32,89.45,563935.0,89.81,89.97,89.32,89.45,563935.0
2021-07-08 10:50:00,89.45,89.59,89.27,89.47,592555.0,89.45,89.59,89.27,89.47,592555.0
2021-07-08 10:55:00,89.46,89.52,89.16,89.17,482933.0,89.46,89.52,89.16,89.17,482933.0
2021-07-08 11:00:00,89.18,89.23,88.98,89.23,496904.0,89.18,89.23,88.98,89.23,496904.0
2021-07-08 11:05:00,89.24,89.69,89.22,89.67,609184.0,89.24,89.69,89.22,89.67,609184.0
2021-07-08 11:10:00,89.67,89.76,89.59,89.64,370554.0,89.67,89.76,89.59,89.64,370554.0
2021-07-08 11:15:00,89.64,89.69,89.48,89.56,318579.0,89.64,89.69,89.48,89.56,318579.0
2021-07-08 11:20:00,89.55,89.57,89.31,89.34,352711.0,89.55,89.57,89.31,89.34,352711.0
2021-07-08 11:25:00,89.34,89.57,89.29,89.42,332527.0,89.34,89.57,89.29,89.42,332527.0
2021-07-08 11:30:00,89.42,89.46,89.07,89.13,383471.0,89.42,89.46,89.07,89.13,383471.0
2021-07-08 11:35:00,89.14,89.35,88.86,89.34,660072.0,89.14,89.35,88.86,89.34,660072.0
2021-07-08 11:40:00,89.34,89.37,89.04,89.1,408827.0,89.34,89.37,89.04,89.1,408827.0
2021-07-08 11:45:00,89.09,89.22,89.06,89.17,297274.0,89.09,89.22,89.06,89.17,297274.0
2021-07-08 11:50:00,89.17,89.52,89.16,89.47,452075.0,89.17,89.52,89.16,89.47,452075.0
2021-07-08 11:55:00,89.46,89.5,89.29,89.46,326902.0,89.46,89.5,89.29,89.46,326902.0
2021-07-08 12:00:00,89.46,89.53,89.36,89.46,303354.0,89.46,89.53,89.36,89.46,303354.0
2021-07-08 12:05:00,89.47,89.55,89.33,89.39,249060.0,89.47,89.55,89.33,89.39,249060.0
2021-07-08 12:10:00,89.37,89.38,89.24,89.27,227027.0,89.37,89.38,89.24,89.27,227027.0
2021-07-08 12:15:00,89.28,89.37,89.09,89.14,315034.0,89.28,89.37,89.09,89.14,315034.0
2021-07-08 12:20:00,89.14,89.25,89.05,89.18,310689.0,89.14,89.25,89.05,89.18,310689.0
2021-07-08 12:25:00,89.18,89.52,89.15,89.49,267093.0,89.18,89.52,89.15,89.49,267093.0
2021-07-08 12:30:00,89.48,89.67,89.48,89.63,404137.0,89.48,89.67,89.48,89.63,404137.0
2021-07-08 12:35:00,89.63,89.72,89.58,89.66,245223.0,89.63,89.72,89.58,89.66,245223.0
2021-07-08 12:40:00,89.66,89.69,89.57,89.61,202307.0,89.66,89.69,89.57,89.61,202307.0
2021-07-08 12:45:00,89.61,89.62,89.44,89.5,241589.0,89.61,89.62,89.44,89.5,241589.0
2021-07-08 12:50:00,89.5,89.64,89.44,89.62,186215.0,89.5,89.64,89.44,89.62,186215.0
2021-07-08 12:55:00,89.64,89.66,89.31,89.34,269537.0,89.64,89.66,89.31,89.34,269537.0
2021-07-08 13:00:00,89.34,89.48,89.34,89.37,253406.0,89.34,89.48,89.34,89.37,253406.0
2021-07-08 13:05:00,89.37,89.56,89.34,89.45,209602.0,89.37,89.56,89.34,89.45,209602.0
2021-07-08 13:10:00,89.46,89.54,89.32,89.38,188085.0,89.46,89.54,89.32,89.38,188085.0
2021-07-08 13:15:00,89.39,89.55,89.31,89.48,204855.0,89.39,89.55,89.31,89.48,204855.0
2021-07-08 13:20:00,89.48,89.65,89.42,89.63,223680.0,89.48,89.65,89.42,89.63,223680.0
2021-07-08 13:25:00,89.62,89.95,89.62,89.93,333819.0,89.62,89.95,89.62,89.93,333819.0
2021-07-08 13:30:00,89.93,90.07,89.9,90.05,416647.0,89.93,90.07,89.9,90.05,416647.0
2021-07-08 13:35:00,90.05,90.21,90.04,90.2,395090.0,90.05,90.21,90.04,90.2,395090.0
2021-07-08 13:40:00,90.19,90.31,90.16,90.19,467095.0,90.19,90.31,90.16,90.19,467095.0
2021-07-08 13:45:00,90.2,90.34,90.12,90.2,423090.0,90.2,90.34,90.12,90.2,423090.0
2021-07-08 13:50:00,90.21,90.27,90.12,90.13,216091.0,90.21,90.27,90.12,90.13,216091.0
2021-07-08 13:55:00,90.13,90.28,90.08,90.1,274400.0,90.13,90.28,90.08,90.1,274400.0
2021-07-08 14:00:00,90.11,90.22,90.06,90.08,227503.0,90.11,90.22,90.06,90.08,227503.0
2021-07-08 14:05:00,90.08,90.18,90.0,90.04,235498.0,90.08,90.18,90.0,90.04,235498.0
2021-07-08 14:10:00,90.05,90.15,90.01,90.09,180124.0,90.05,90.15,90.01,90.09,180124.0
2021-07-08 14:15:00,90.09,90.13,89.89,89.95,363252.0,90.09,90.13,89.89,89.95,363252.0
2021-07-08 14:20:00,89.95,89.99,89.88,89.9,223530.0,89.95,89.99,89.88,89.9,223530.0
2021-07-08 14:25:00,89.9,90.06,89.81,89.91,327963.0,89.9,90.06,89.81,89.91,327963.0
2021-07-08 14:30:00,89.91,90.03,89.81,90.02,214494.0,89.91,90.03,89.81,90.02,214494.0
2021-07-08 14:35:00,90.02,90.11,89.97,90.04,253801.0,90.02,90.11,89.97,90.04,253801.0
2021-07-08 14:40:00,90.04,90.15,89.95,90.08,184235.0,90.04,90.15,89.95,90.08,184235.0
2021-07-08 14:45:00,90.08,90.11,89.86,89.87,335784.0,90.08,90.11,89.86,89.87,335784.0
2021-07-08 14:50:00,89.87,89.91,89.75,89.78,353613.0,89.87,89.91,89.75,89.78,353613.0
2021-07-08 14:55:00,89.78,90.02,89.76,89.92,291384.0,89.78,90.02,89.76,89.92,291384.0
2021-07-08 15:00:00,89.92,89.99,89.78,89.86,186033.0,89.92,89.99,89.78,89.86,186033.0
2021-07-08 15:05:00,89.88,89.89,89.76,89.8,240060.0,89.88,89.89,89.76,89.8,240060.0
2021-07-08 15:10:00,89.81,89.85,89.67,89.68,248808.0,89.81,89.85,89.67,89.68,248808.0
2021-07-08 15:15:00,89.68,89.69,89.44,89.49,345026.0,89.68,89.69,89.44,89.49,345026.0
2021-07-08 15:20:00,89.49,89.57,89.37,89.46,386260.0,89.49,89.57,89.37,89.46,386260.0
2021-07-08 15:25:00,89.45,89.5,89.38,89.43,305350.0,89.45,89.5,89.38,89.43,305350.0
2021-07-08 15:30:00,89.44,89.64,89.37,89.56,420430.0,89.44,89.64,89.37,89.56,420430.0
2021-07-08 15:35:00,89.55,89.69,89.52,89.68,302682.0,89.55,89.69,89.52,89.68,302682.0
2021-07-08 15:40:00,89.68,89.68,89.46,89.48,416652.0,89.68,89.68,89.46,89.48,416652.0
2021-07-08 15:45:00,89.48,89.53,89.25,89.26,419605.0,89.48,89.53,89.25,89.26,419605.0
2021-07-08 15:50:00,89.25,89.42,89.17,89.31,710316.0,89.25,89.42,89.17,89.31,710316.0
2021-07-08 15:55:00,89.31,89.76,89.31,89.76,954602.0,89.31,89.76,89.31,89.76,954602.0
2021-07-09 09:30:00,90.03,90.13,89.18,89.19,1787452.0,90.03,90.13,89.18,89.19,1787452.0
2021-07-09 09:35:00,89.2,89.2,88.53,88.81,1230714.0,89.2,89.2,88.53,88.81,1230714.0
2021-07-09 09:40:00,88.8,89.2,88.59,89.09,970906.0,88.8,89.2,88.59,89.09,970906.0
2021-07-09 09:45:00,89.1,89.29,88.61,89.1,935612.0,89.1,89.29,88.61,89.1,935612.0
2021-07-09 09:50:00,89.08,89.45,88.89,89.31,720759.0,89.08,89.45,88.89,89.31,720759.0
2021-07-09 09:55:00,89.29,89.49,89.14,89.43,641267.0,89.29,89.49,89.14,89.43,641267.0
2021-07-09 10:00:00,89.44,89.44,88.76,89.03,713898.0,89.44,89.44,88.76,89.03,713898.0
2021-07-09 10:05:00,89.03,89.2,88.92,89.05,434633.0,89.03,89.2,88.92,89.05,434633.0
2021-07-09 10:10:00,89.07,89.2,88.84,89.0,432220.0,89.07,89.2,88.84,89.0,432220.0
2021-07-09 10:15:00,89.01,89.11,88.85,89.02,458683.0,89.01,89.11,88.85,89.02,458683.0
2021-07-09 10:20:00,89.03,89.25,88.93,89.2,436545.0,89.03,89.25,88.93,89.2,436545.0
2021-07-09 10:25:00,89.2,89.4,89.13,89.17,497021.0,89.2,89.4,89.13,89.17,497021.0
2021-07-09 10:30:00,89.17,89.19,88.94,89.15,475425.0,89.17,89.19,88.94,89.15,475425.0
2021-07-09 10:35:00,89.16,89.33,89.11,89.32,329870.0,89.16,89.33,89.11,89.32,329870.0
2021-07-09 10:40:00,89.33,89.56,89.22,89.53,513601.0,89.33,89.56,89.22,89.53,513601.0
2021-07-09 10:45:00,89.54,89.54,89.33,89.46,300834.0,89.54,89.54,89.33,89.46,300834.0
2021-07-09 10:50:00,89.46,89.75,89.41,89.7,448274.0,89.46,89.75,89.41,89.7,448274.0
2021-07-09 10:55:00,89.7,89.88,89.68,89.84,472265.0,89.7,89.88,89.68,89.84,472265.0
2021-07-09 11:00:00,89.84,90.19,89.81,90.1,710607.0,89.84,90.19,89.81,90.1,710607.0
2021-07-09 11:05:00,90.09,90.28,90.09,90.23,599788.0,90.09,90.28,90.09,90.23,599788.0
2021-07-09 11:10:00,90.23,90.39,90.13,90.25,545754.0,90.23,90.39,90.13,90.25,545754.0
2021-07-09 11:15:00,90.25,90.49,90.17,90.46,496695.0,90.25,90.49,90.17,90.46,496695.0
2021-07-09 11:20:00,90.47,90.59,90.37,90.51,564124.0,90.47,90.59,90.37,90.51,564124.0
2021-07-09 11:25:00,90.5,90.51,90.39,90.49,362060.0,90.5,90.51,90.39,90.49,362060.0
2021-07-09 11:30:00,90.5,90.66,90.37,90.65,524654.0,90.5,90.66,90.37,90.65,524654.0
2021-07-09 11:35:00,90.66,90.89,90.62,90.89,581486.0,90.66,90.89,90.62,90.89,581486.0
2021-07-09 11:40:00,90.88,91.0,90.76,90.78,641052.0,90.88,91.0,90.76,90.78,641052.0
2021-07-09 11:45:00,90.78,90.86,90.68,90.85,335493.0,90.78,90.86,90.68,90.85,335493.0
2021-07-09 11:50:00,90.85,90.89,90.71,90.8,325050.0,90.85,90.89,90.71,90.8,325050.0
2021-07-09 11:55:00,90.81,90.83,90.69,90.76,327584.0,90.81,90.83,90.69,90.76,327584.0
2021-07-09 12:00:00,90.75,90.78,90.64,90.72,235774.0,90.75,90.78,90.64,90.72,235774.0
2021-07-09 12:05:00,90.72,90.75,90.62,90.67,164247.0,90.72,90.75,90.62,90.67,164247.0
2021-07-09 12:10:00,90.68,90.9,90.66,90.72,322235.0,90.68,90.9,90.66,90.72,322235.0
2021-07-09 12:15:00,90.73,90.76,90.67,90.72,181382.0,90.73,90.76,90.67,90.72,181382.0
2021-07-09 12:20:00,90.72,90.76,90.7,90.71,220256.0,90.72,90.76,90.7,90.71,220256.0
2021-07-09 12:25:00,90.72,90.75,90.62,90.69,239945.0,90.72,90.75,90.62,90.69,239945.0
2021-07-09 12:30:00,90.7,90.75,90.6,90.63,288512.0,90.7,90.75,90.6,90.63,288512.0
2021-07-09 12:35:00,90.63,90.83,90.62,90.79,304470.0,90.63,90.83,90.62,90.79,304470.0
2021-07-09 12:40:00,90.8,91.16,90.79,91.16,583718.0,90.8,91.16,90.79,91.16,583718.0
2021-07-09 12:45:00,91.15,91.15,91.01,91.04,280539.0,91.15,91.15,91.01,91.04,280539.0
2021-07-09 12:50:00,91.03,91.08,90.93,90.95,304729.0,91.03,91.08,90.93,90.95,304729.0
2021-07-09 12:55:00,90.96,91.0,90.85,90.96,243933.0,90.96,91.0,90.85,90.96,243933.0
2021-07-09 13:00:00,90.97,91.08,90.93,90.98,273198.0,90.97,91.08,90.93,90.98,273198.0
2021-07-09 13:05:00,90.98,91.02,90.74,90.84,359025.0,90.98,91.02,90.74,90.84,359025.0
2021-07-09 13:10:00,90.83,90.89,90.8,90.85,139689.0,90.83,90.89,90.8,90.85,139689.0
2021-07-09 13:15:00,90.85,91.03,90.85,90.98,290091.0,90.85,91.03,90.85,90.98,290091.0
2021-07-09 13:20:00,90.98,91.0,90.9,90.94,141308.0,90.98,91.0,90.9,90.94,141308.0
2021-07-09 13:25:00,90.94,90.95,90.85,90.88,137709.0,90.94,90.95,90.85,90.88,137709.0
2021-07-09 13:30:00,90.88,91.08,90.88,91.08,201065.0,90.88,91.08,90.88,91.08,201065.0
2021-07-09 13:35:00,91.07,91.26,91.02,91.19,507307.0,91.07,91.26,91.02,91.19,507307.0
2021-07-09 13:40:00,91.19,91.22,91.05,91.05,342697.0,91.19,91.22,91.05,91.05,342697.0
2021-07-09 13:45:00,91.06,91.09,90.98,91.01,193765.0,91.06,91.09,90.98,91.01,193765.0
2021-07-09 13:50:00,91.01,91.01,90.91,90.93,154654.0,91.01,91.01,90.91,90.93,154654.0
2021-07-09 13:55:00,90.93,91.04,90.92,91.01,175716.0,90.93,91.04,90.92,91.01,175716.0
2021-07-09 14:00:00,91.02,91.07,90.97,91.0,176010.0,91.02,91.07,90.97,91.0,176010.0
2021-07-09 14:05:00,90.99,91.04,90.94,90.96,143825.0,90.99,91.04,90.94,90.96,143825.0
2021-07-09 14:10:00,90.96,91.0,90.87,90.9,196342.0,90.96,91.0,90.87,90.9,196342.0
2021-07-09 14:15:00,90.9,90.92,90.82,90.86,172201.0,90.9,90.92,90.82,90.86,172201.0
2021-07-09 14:20:00,90.85,90.88,90.77,90.85,177632.0,90.85,90.88,90.77,90.85,177632.0
2021-07-09 14:25:00,90.86,90.98,90.84,90.93,201441.0,90.86,90.98,90.84,90.93,201441.0
2021-07-09 14:30:00,90.94,90.98,90.9,90.95,153035.0,90.94,90.98,90.9,90.95,153035.0
2021-07-09 14:35:00,90.96,91.02,90.96,90.98,233345.0,90.96,91.02,90.96,90.98,233345.0
2021-07-09 14:40:00,90.98,91.1,90.94,91.04,238988.0,90.98,91.1,90.94,91.04,238988.0
2021-07-09 14:45:00,91.04,91.04,90.88,90.9,140345.0,91.04,91.04,90.88,90.9,140345.0
2021-07-09 14:50:00,90.9,90.98,90.88,90.94,149186.0,90.9,90.98,90.88,90.94,149186.0
2021-07-09 14:55:00,90.95,91.08,90.9,91.06,260231.0,90.95,91.08,90.9,91.06,260231.0
2021-07-09 15:00:00,91.06,91.16,90.93,90.94,385460.0,91.06,91.16,90.93,90.94,385460.0
2021-07-09 15:05:00,90.94,91.0,90.93,90.98,119006.0,90.94,91.0,90.93,90.98,119006.0
2021-07-09 15:10:00,90.99,91.07,90.98,91.06,138449.0,90.99,91.07,90.98,91.06,138449.0
2021-07-09 15:15:00,91.06,91.07,90.92,90.95,158295.0,91.06,91.07,90.92,90.95,158295.0
2021-07-09 15:20:00,90.95,91.07,90.91,91.06,225473.0,90.95,91.07,90.91,91.06,225473.0
2021-07-09 15:25:00,91.06,91.07,90.9,90.92,194784.0,91.06,91.07,90.9,90.92,194784.0
2021-07-09 15:30:00,90.92,90.99,90.86,90.88,209550.0,90.92,90.99,90.86,90.88,209550.0
2021-07-09 15:35:00,90.88,90.9,90.83,90.89,212639.0,90.88,90.9,90.83,90.89,212639.0
2021-07-09 15:40:00,90.89,90.89,90.81,90.83,274168.0,90.89,90.89,90.81,90.83,274168.0
2021-07-09 15:45:00,90.83,91.0,90.8,90.94,585891.0,90.83,91.0,90.8,90.94,585891.0
2021-07-09 15:50:00,90.95,91.05,90.9,90.93,573576.0,90.95,91.05,90.9,90.93,573576.0
2021-07-09 15:55:00,90.93,90.99,90.81,90.86,788866.0,90.93,90.99,90.81,90.86,788866.0
2021-07-12 09:30:00,91.24,91.9,90.85,91.07,1510157.0,91.24,91.9,90.85,91.07,1510157.0
2021-07-12 09:35:00,91.05,91.18,90.66,90.68,937121.0,91.05,91.18,90.66,90.68,937121.0
2021-07-12 09:40:00,90.67,91.13,90.4,91.01,903541.0,90.67,91.13,90.4,91.01,903541.0
2021-07-12 09:45:00,91.02,91.07,90.42,90.42,677418.0,91.02,91.07,90.42,90.42,677418.0
2021-07-12 09:50:00,90.43,90.66,90.28,90.37,702036.0,90.43,90.66,90.28,90.37,702036.0
2021-07-12 09:55:00,90.38,90.48,90.01,90.17,709050.0,90.38,90.48,90.01,90.17,709050.0
2021-07-12 10:00:00,90.18,90.4,90.0,90.26,799535.0,90.18,90.4,90.0,90.26,799535.0
2021-07-12 10:05:00,90.26,90.29,89.88,90.21,683058.0,90.26,90.29,89.88,90.21,683058.0
2021-07-12 10:10:00,90.21,90.36,90.13,90.33,451651.0,90.21,90.36,90.13,90.33,451651.0
2021-07-12 10:15:00,90.33,90.34,90.0,90.03,416023.0,90.33,90.34,90.0,90.03,416023.0
2021-07-12 10:20:00,90.03,90.17,89.89,89.98,353449.0,90.03,90.17,89.89,89.98,353449.0
2021-07-12 10:25:00,89.97,90.2,89.97,90.06,268755.0,89.97,90.2,89.97,90.06,268755.0
2021-07-12 10:30:00,90.08,90.18,89.98,90.17,401622.0,90.08,90.18,89.98,90.17,401622.0
2021-07-12 10:35:00,90.18,90.38,90.09,90.23,422443.0,90.18,90.38,90.09,90.23,422443.0
2021-07-12 10:40:00,90.23,90.34,90.21,90.28,241745.0,90.23,90.34,90.21,90.28,241745.0
2021-07-12 10:45:00,90.28,90.5,90.11,90.23,478210.0,90.28,90.5,90.11,90.23,478210.0
2021-07-12 10:50:00,90.23,90.42,90.16,90.33,290077.0,90.23,90.42,90.16,90.33,290077.0
2021-07-12 10:55:00,90.33,90.38,90.12,90.18,293818.0,90.33,90.38,90.12,90.18,293818.0
2021-07-12 11:00:00,90.18,90.24,90.11,90.21,337846.0,90.18,90.24,90.11,90.21,337846.0
2021-07-12 11:05:00,90.2,90.29,90.12,90.15,213995.0,90.2,90.29,90.12,90.15,213995.0
2021-07-12 11:10:00,90.15,90.25,89.65,89.69,897168.0,90.15,90.25,89.65,89.69,897168.0
2021-07-12 11:15:00,89.69,89.97,89.65,89.93,609441.0,89.69,89.97,89.65,89.93,609441.0
2021-07-12 11:20:00,89.93,89.96,89.81,89.83,272160.0,89.93,89.96,89.81,89.83,272160.0
2021-07-12 11:25:00,89.84,89.95,89.76,89.8,334876.0,89.84,89.95,89.76,89.8,334876.0
2021-07-12 11:30:00,89.8,89.97,89.78,89.96,212262.0,89.8,89.97,89.78,89.96,212262.0
2021-07-12 11:35:00,89.96,90.01,89.84,89.85,270305.0,89.96,90.01,89.84,89.85,270305.0
2021-07-12 11:40:00,89.85,90.05,89.84,90.04,294263.0,89.85,90.05,89.84,90.04,294263.0
2021-07-12 11:45:00,90.05,90.14,90.02,90.05,433356.0,90.05,90.14,90.02,90.05,433356.0
2021-07-12 11:50:00,90.04,90.17,90.02,90.12,205262.0,90.04,90.17,90.02,90.12,205262.0
2021-07-12 11:55:00,90.12,90.2,90.12,90.16,195807.0,90.12,90.2,90.12,90.16,195807.0
2021-07-12 12:00:00,90.15,90.18,90.07,90.1,160315.0,90.15,90.18,90.07,90.1,160315.0
2021-07-12 12:05:00,90.09,90.22,90.07,90.17,254180.0,90.09,90.22,90.07,90.17,254180.0
2021-07-12 12:10:00,90.16,90.4,90.14,90.35,337877.0,90.16,90.4,90.14,90.35,337877.0
2021-07-12 12:15:00,90.35,90.36,90.24,90.24,244815.0,90.35,90.36,90.24,90.24,244815.0
2021-07-12 12:20:00,90.24,90.37,90.22,90.34,148936.0,90.24,90.37,90.22,90.34,148936.0
2021-07-12 12:25:00,90.36,90.48,90.27,90.27,343047.0,90.36,90.48,90.27,90.27,343047.0
2021-07-12 12:30:00,90.28,90.48,90.26,90.43,217070.0,90.28,90.48,90.26,90.43,217070.0
2021-07-12 12:35:00,90.42,90.52,90.34,90.38,198983.0,90.42,90.52,90.34,90.38,198983.0
2021-07-12 12:40:00,90.38,90.43,90.26,90.31,278300.0,90.38,90.43,90.26,90.31,278300.0
2021-07-12 12:45:00,90.31,90.47,90.23,90.41,233172.0,90.31,90.47,90.23,90.41,233172.0
2021-07-12 12:50:00,90.41,90.42,90.3,90.34,158213.0,90.41,90.42,90.3,90.34,158213.0
2021-07-12 12:55:00,90.33,90.37,90.28,90.36,172902.0,90.33,90.37,90.28,90.36,172902.0
2021-07-12 13:00:00,90.37,90.38,90.27,90.29,108087.0,90.37,90.38,90.27,90.29,108087.0
2021-07-12 13:05:00,90.3,90.35,90.22,90.3,163239.0,90.3,90.35,90.22,90.3,163239.0
2021-07-12 13:10:00,90.31,90.33,90.21,90.23,124460.0,90.31,90.33,90.21,90.23,124460.0
2021-07-12 13:15:00,90.24,90.37,90.22,90.34,215696.0,90.24,90.37,90.22,90.34,215696.0
2021-07-12 13:20:00,90.34,90.41,90.31,90.34,139256.0,90.34,90.41,90.31,90.34,139256.0
2021-07-12 13:25:00,90.34,90.44,90.3,90.44,110694.0,90.34,90.44,90.3,90.44,110694.0
2021-07-12 13:30:00,90.45,90.47,90.39,90.46,150354.0,90.45,90.47,90.39,90.46,150354.0
2021-07-12 13:35:00,90.47,90.68,90.46,90.61,383436.0,90.47,90.68,90.46,90.61,383436.0
2021-07-12 13:40:00,90.6,90.66,90.54,90.56,119843.0,90.6,90.66,90.54,90.56,119843.0
2021-07-12 13:45:00,90.56,90.62,90.44,90.44,206526.0,90.56,90.62,90.44,90.44,206526.0
2021-07-12 13:50:00,90.44,90.58,90.44,90.54,94197.0,90.44,90.58,90.44,90.54,94197.0
2021-07-12 13:55:00,90.55,90.74,90.52,90.7,227426.0,90.55,90.74,90.52,90.7,227426.0
2021-07-12 14:00:00,90.71,90.74,90.63,90.7,124417.0,90.71,90.74,90.63,90.7,124417.0
2021-07-12 14:05:00,90.7,90.76,90.66,90.72,144428.0,90.7,90.76,90.66,90.72,144428.0
2021-07-12 14:10:00,90.72,90.78,90.68,90.78,162138.0,90.72,90.78,90.68,90.78,162138.0
2021-07-12 14:15:00,90.77,90.78,90.65,90.68,158887.0,90.77,90.78,90.65,90.68,158887.0
2021-07-12 14:20:00,90.68,90.73,90.63,90.69,152544.0,90.68,90.73,90.63,90.69,152544.0
2021-07-12 14:25:00,90.69,90.69,90.58,90.6,187555.0,90.69,90.69,90.58,90.6,187555.0
2021-07-12 14:30:00,90.6,90.72,90.59,90.71,136283.0,90.6,90.72,90.59,90.71,136283.0
2021-07-12 14:35:00,90.71,90.75,90.64,90.65,153025.0,90.71,90.75,90.64,90.65,153025.0
2021-07-12 14:40:00,90.66,90.78,90.65,90.78,129953.0,90.66,90.78,90.65,90.78,129953.0
2021-07-12 14:45:00,90.77,90.81,90.67,90.71,162583.0,90.77,90.81,90.67,90.71,162583.0
2021-07-12 14:50:00,90.71,90.72,90.6,90.63,185308.0,90.71,90.72,90.6,90.63,185308.0
2021-07-12 14:55:00,90.63,90.65,90.59,90.65,130996.0,90.63,90.65,90.59,90.65,130996.0
2021-07-12 15:00:00,90.65,90.68,90.6,90.65,137143.0,90.65,90.68,90.6,90.65,137143.0
2021-07-12 15:05:00,90.64,90.76,90.63,90.75,115240.0,90.64,90.76,90.63,90.75,115240.0
2021-07-12 15:10:00,90.75,90.82,90.72,90.8,216428.0,90.75,90.82,90.72,90.8,216428.0
2021-07-12 15:15:00,90.8,90.81,90.7,90.73,116761.0,90.8,90.81,90.7,90.73,116761.0
2021-07-12 15:20:00,90.73,90.79,90.72,90.73,140411.0,90.73,90.79,90.72,90.73,140411.0
2021-07-12 15:25:00,90.73,90.84,90.71,90.79,176403.0,90.73,90.84,90.71,90.79,176403.0
2021-07-12 15:30:00,90.79,90.91,90.76,90.89,268666.0,90.79,90.91,90.76,90.89,268666.0
2021-07-12 15:35:00,90.89,90.96,90.87,90.9,239326.0,90.89,90.96,90.87,90.9,239326.0
2021-07-12 15:40:00,90.9,90.96,90.9,90.9,151587.0,90.9,90.96,90.9,90.9,151587.0
2021-07-12 15:45:00,90.9,90.92,90.83,90.92,260580.0,90.9,90.92,90.83,90.92,260580.0
2021-07-12 15:50:00,90.92,91.17,90.86,90.92,608473.0,90.92,91.17,90.86,90.92,608473.0
2021-07-12 15:55:00,90.93,90.94,90.74,90.81,980331.0,90.93,90.94,90.74,90.81,980331.0
2021-07-13 09:30:00,90.48,90.89,90.08,90.15,1034471.0,90.48,90.89,90.08,90.15,1034471.0
2021-07-13 09:35:00,90.14,90.14,89.86,89.9,598607.0,90.14,90.14,89.86,89.9,598607.0
2021-07-13 09:40:00,89.93,90.1,89.86,90.08,577899.0,89.93,90.1,89.86,90.08,577899.0
2021-07-13 09:45:00,90.07,90.6,90.03,90.41,600039.0,90.07,90.6,90.03,90.41,600039.0
2021-07-13 09:50:00,90.4,90.42,89.89,90.07,595041.0,90.4,90.42,89.89,90.07,595041.0
2021-07-13 09:55:00,90.07,90.35,89.99,90.18,364794.0,90.07,90.35,89.99,90.18,364794.0
2021-07-13 10:00:00,90.18,90.69,90.18,90.59,449217.0,90.18,90.69,90.18,90.59,449217.0
2021-07-13 10:05:00,90.59,90.7,90.52,90.58,338270.0,90.59,90.7,90.52,90.58,338270.0
2021-07-13 10:10:00,90.57,90.78,90.47,90.74,518075.0,90.57,90.78,90.47,90.74,518075.0
2021-07-13 10:15:00,90.74,90.85,90.61,90.73,326192.0,90.74,90.85,90.61,90.73,326192.0
2021-07-13 10:20:00,90.74,91.05,90.67,91.05,613604.0,90.74,91.05,90.67,91.05,613604.0
2021-07-13 10:25:00,91.06,91.26,91.0,91.21,580715.0,91.06,91.26,91.0,91.21,580715.0
2021-07-13 10:30:00,91.21,91.22,91.08,91.14,443815.0,91.21,91.22,91.08,91.14,443815.0
2021-07-13 10:35:00,91.15,91.33,91.0,91.01,502266.0,91.15,91.33,91.0,91.01,502266.0
2021-07-13 10:40:00,91.01,91.1,90.79,90.9,507395.0,91.01,91.1,90.79,90.9,507395.0
2021-07-13 10:45:00,90.9,91.06,90.84,91.01,277230.0,90.9,91.06,90.84,91.01,277230.0
2021-07-13 10:50:00,91.03,91.08,90.91,90.99,214216.0,91.03,91.08,90.91,90.99,214216.0
2021-07-13 10:55:00,90.99,91.1,90.97,91.0,215270.0,90.99,91.1,90.97,91.0,215270.0
2021-07-13 11:00:00,91.01,91.18,90.95,91.15,231036.0,91.01,91.18,90.95,91.15,231036.0
2021-07-13 11:05:00,91.17,91.21,90.91,91.02,393947.0,91.17,91.21,90.91,91.02,393947.0
2021-07-13 11:10:00,91.02,91.05,90.81,90.87,283159.0,91.02,91.05,90.81,90.87,283159.0
2021-07-13 11:15:00,90.86,90.89,90.79,90.85,231134.0,90.86,90.89,90.79,90.85,231134.0
2021-07-13 11:20:00,90.84,90.95,90.78,90.89,224563.0,90.84,90.95,90.78,90.89,224563.0
2021-07-13 11:25:00,90.9,90.98,90.85,90.87,222909.0,90.9,90.98,90.85,90.87,222909.0
2021-07-13 11:30:00,90.88,90.9,90.65,90.66,297209.0,90.88,90.9,90.65,90.66,297209.0
2021-07-13 11:35:00,90.67,90.74,90.62,90.69,280017.0,90.67,90.74,90.62,90.69,280017.0
2021-07-13 11:40:00,90.7,90.76,90.66,90.75,200853.0,90.7,90.76,90.66,90.75,200853.0
2021-07-13 11:45:00,90.75,90.76,90.54,90.56,235104.0,90.75,90.76,90.54,90.56,235104.0
2021-07-13 11:50:00,90.56,90.64,90.53,90.6,187196.0,90.56,90.64,90.53,90.6,187196.0
2021-07-13 11:55:00,90.61,90.72,90.6,90.71,132824.0,90.61,90.72,90.6,90.71,132824.0
2021-07-13 12:00:00,90.72,90.93,90.71,90.92,352284.0,90.72,90.93,90.71,90.92,352284.0
2021-07-13 12:05:00,90.93,91.01,90.88,90.99,368025.0,90.93,91.01,90.88,90.99,368025.0
2021-07-13 12:10:00,90.99,91.12,90.97,91.11,396055.0,90.99,91.12,90.97,91.11,396055.0
2021-07-13 12:15:00,91.11,91.13,91.04,91.09,165585.0,91.11,91.13,91.04,91.09,165585.0
2021-07-13 12:20:00,91.09,91.27,91.08,91.2,360381.0,91.09,91.27,91.08,91.2,360381.0
2021-07-13 12:25:00,91.2,91.22,91.09,91.13,247725.0,91.2,91.22,91.09,91.13,247725.0
2021-07-13 12:30:00,91.12,91.29,91.11,91.26,261762.0,91.12,91.29,91.11,91.26,261762.0
2021-07-13 12:35:00,91.26,91.37,91.21,91.3,308574.0,91.26,91.37,91.21,91.3,308574.0
2021-07-13 12:40:00,91.3,91.31,91.14,91.2,240789.0,91.3,91.31,91.14,91.2,240789.0
2021-07-13 12:45:00,91.21,91.31,91.2,91.3,160921.0,91.21,91.31,91.2,91.3,160921.0
2021-07-13 12:50:00,91.29,91.41,91.19,91.21,586843.0,91.29,91.41,91.19,91.21,586843.0
2021-07-13 12:55:00,91.2,91.26,91.07,91.12,425519.0,91.2,91.26,91.07,91.12,425519.0
2021-07-13 13:00:00,91.13,91.28,91.07,91.09,184897.0,91.13,91.28,91.07,91.09,184897.0
2021-07-13 13:05:00,91.07,91.07,90.94,91.07,177052.0,91.07,91.07,90.94,91.07,177052.0
2021-07-13 13:10:00,91.07,91.07,90.92,91.01,191445.0,91.07,91.07,90.92,91.01,191445.0
2021-07-13 13:15:00,91.01,91.06,90.59,90.63,364002.0,91.01,91.06,90.59,90.63,364002.0
2021-07-13 13:20:00,90.63,90.74,90.54,90.71,406942.0,90.63,90.74,90.54,90.71,406942.0
2021-07-13 13:25:00,90.7,90.71,90.48,90.66,297050.0,90.7,90.71,90.48,90.66,297050.0
2021-07-13 13:30:00,90.64,90.65,90.51,90.56,205594.0,90.64,90.65,90.51,90.56,205594.0
2021-07-13 13:35:00,90.56,90.57,90.42,90.46,283592.0,90.56,90.57,90.42,90.46,283592.0
2021-07-13 13:40:00,90.47,90.57,90.31,90.43,332015.0,90.47,90.57,90.31,90.43,332015.0
2021-07-13 13:45:00,90.43,90.5,90.35,90.41,188399.0,90.43,90.5,90.35,90.41,188399.0
2021-07-13 13:50:00,90.39,90.4,90.22,90.3,319735.0,90.39,90.4,90.22,90.3,319735.0
2021-07-13 13:55:00,90.3,90.41,90.29,90.36,232531.0,90.3,90.41,90.29,90.36,232531.0
2021-07-13 14:00:00,90.35,90.35,89.82,89.93,545704.0,90.35,90.35,89.82,89.93,545704.0
2021-07-13 14:05:00,89.93,90.15,89.92,90.14,372721.0,89.93,90.15,89.92,90.14,372721.0
2021-07-13 14:10:00,90.14,90.29,90.14,90.27,400968.0,90.14,90.29,90.14,90.27,400968.0
2021-07-13 14:15:00,90.28,90.28,90.12,90.26,164699.0,90.28,90.28,90.12,90.26,164699.0
2021-07-13 14:20:00,90.26,90.31,90.19,90.26,155735.0,90.26,90.31,90.19,90.26,155735.0
2021-07-13 14:25:00,90.27,90.5,90.27,90.44,197859.0,90.27,90.5,90.27,90.44,197859.0
2021-07-13 14:30:00,90.44,90.52,90.39,90.49,162919.0,90.44,90.52,90.39,90.49,162919.0
2021-07-13 14:35:00,90.5,90.51,90.3,90.34,180545.0,90.5,90.51,90.3,90.34,180545.0
2021-07-13 14:40:00,90.35,90.39,90.25,90.28,148585.0,90.35,90.39,90.25,90.28,148585.0
2021-07-13 14:45:00,90.29,90.33,90.2,90.26,145874.0,90.29,90.33,90.2,90.26,145874.0
2021-07-13 14:50:00,90.27,90.27,90.15,90.22,154112.0,90.27,90.27,90.15,90.22,154112.0
2021-07-13 14:55:00,90.23,90.45,90.19,90.42,162583.0,90.23,90.45,90.19,90.42,162583.0
2021-07-13 15:00:00,90.42,90.42,90.26,90.28,139868.0,90.42,90.42,90.26,90.28,139868.0
2021-07-13 15:05:00,90.27,90.33,90.15,90.19,183204.0,90.27,90.33,90.15,90.19,183204.0
2021-07-13 15:10:00,90.19,90.22,90.1,90.16,199554.0,90.19,90.22,90.1,90.16,199554.0
2021-07-13 15:15:00,90.16,90.24,90.1,90.19,210509.0,90.16,90.24,90.1,90.19,210509.0
2021-07-13 15:20:00,90.19,90.22,90.09,90.14,166202.0,90.19,90.22,90.09,90.14,166202.0
2021-07-13 15:25:00,90.14,90.36,90.14,90.28,265002.0,90.14,90.36,90.14,90.28,265002.0
2021-07-13 15:30:00,90.27,90.3,90.08,90.2,300894.0,90.27,90.3,90.08,90.2,300894.0
2021-07-13 15:35:00,90.2,90.38,90.13,90.36,223218.0,90.2,90.38,90.13,90.36,223218.0
2021-07-13 15:40:00,90.36,90.43,90.3,90.36,273238.0,90.36,90.43,90.3,90.36,273238.0
2021-07-13 15:45:00,90.36,90.39,90.25,90.28,257385.0,90.36,90.39,90.25,90.28,257385.0
2021-07-13 15:50:00,90.28,90.48,90.03,90.19,910566.0,90.28,90.48,90.03,90.19,910566.0
2021-07-13 15:55:00,90.19,90.28,90.12,90.27,747223.0,90.19,90.28,90.12,90.27,747223.0
2021-07-14 09:30:00,90.82,91.4,90.57,91.04,1236305.0,90.82,91.4,90.57,91.04,1236305.0
2021-07-14 09:35:00,91.04,91.12,90.25,90.4,1079920.0,91.04,91.12,90.25,90.4,1079920.0
2021-07-14 09:40:00,90.41,90.51,90.05,90.21,751717.0,90.41,90.51,90.05,90.21,751717.0
2021-07-14 09:45:00,90.22,90.47,90.14,90.28,602925.0,90.22,90.47,90.14,90.28,602925.0
2021-07-14 09:50:00,90.27,90.4,90.13,90.26,404972.0,90.27,90.4,90.13,90.26,404972.0
2021-07-14 09:55:00,90.26,90.54,90.2,90.22,502953.0,90.26,90.54,90.2,90.22,502953.0
2021-07-14 10:00:00,90.24,90.67,90.17,90.65,596907.0,90.24,90.67,90.17,90.65,596907.0
2021-07-14 10:05:00,90.65,90.65,90.38,90.55,403570.0,90.65,90.65,90.38,90.55,403570.0
2021-07-14 10:10:00,90.55,90.58,90.17,90.38,380752.0,90.55,90.58,90.17,90.38,380752.0
2021-07-14 10:15:00,90.38,90.39,90.24,90.31,341024.0,90.38,90.39,90.24,90.31,341024.0
2021-07-14 10:20:00,90.3,90.37,90.16,90.29,346590.0,90.3,90.37,90.16,90.29,346590.0
2021-07-14 10:25:00,90.28,90.3,89.98,90.09,514173.0,90.28,90.3,89.98,90.09,514173.0
2021-07-14 10:30:00,90.11,90.19,89.85,89.9,399356.0,90.11,90.19,89.85,89.9,399356.0
2021-07-14 10:35:00,89.89,90.14,89.72,90.01,640643.0,89.89,90.14,89.72,90.01,640643.0
2021-07-14 10:40:00,90.02,90.25,89.99,90.17,343430.0,90.02,90.25,89.99,90.17,343430.0
2021-07-14 10:45:00,90.18,90.34,90.09,90.27,319917.0,90.18,90.34,90.09,90.27,319917.0
2021-07-14 10:50:00,90.27,90.45,90.23,90.42,279658.0,90.27,90.45,90.23,90.42,279658.0
2021-07-14 10:55:00,90.43,90.46,90.2,90.35,392112.0,90.43,90.46,90.2,90.35,392112.0
2021-07-14 11:00:00,90.35,90.54,90.28,90.36,428347.0,90.35,90.54,90.28,90.36,428347.0
2021-07-14 11:05:00,90.36,90.37,90.07,90.09,275228.0,90.36,90.37,90.07,90.09,275228.0
2021-07-14 11:10:00,90.08,90.11,89.93,89.95,310738.0,90.08,90.11,89.93,89.95,310738.0
2021-07-14 11:15:00,89.95,90.01,89.74,89.87,329767.0,89.95,90.01,89.74,89.87,329767.0
2021-07-14 11:20:00,89.88,89.96,89.85,89.91,199504.0,89.88,89.96,89.85,89.91,199504.0
2021-07-14 11:25:00,89.9,89.9,89.48,89.58,547380.0,89.9,89.9,89.48,89.58,547380.0
2021-07-14 11:30:00,89.57,89.73,89.52,89.69,344281.0,89.57,89.73,89.52,89.69,344281.0
2021-07-14 11:35:00,89.68,89.75,89.43,89.5,352602.0,89.68,89.75,89.43,89.5,352602.0
2021-07-14 11:40:00,89.5,89.53,89.27,89.4,384363.0,89.5,89.53,89.27,89.4,384363.0
2021-07-14 11:45:00,89.41,89.49,89.28,89.41,218997.0,89.41,89.49,89.28,89.41,218997.0
2021-07-14 11:50:00,89.41,89.44,89.14,89.15,286342.0,89.41,89.44,89.14,89.15,286342.0
2021-07-14 11:55:00,89.14,89.2,89.01,89.05,325564.0,89.14,89.2,89.01,89.05,325564.0
2021-07-14 12:00:00,89.05,89.41,89.03,89.36,346996.0,89.05,89.41,89.03,89.36,346996.0
2021-07-14 12:05:00,89.36,89.52,89.32,89.45,268858.0,89.36,89.52,89.32,89.45,268858.0
2021-07-14 12:10:00,89.45,89.55,89.36,89.5,351640.0,89.45,89.55,89.36,89.5,351640.0
2021-07-14 12:15:00,89.49,89.52,89.39,89.47,239604.0,89.49,89.52,89.39,89.47,239604.0
2021-07-14 12:20:00,89.47,89.55,89.45,89.53,247773.0,89.47,89.55,89.45,89.53,247773.0
2021-07-14 12:25:00,89.52,89.55,89.45,89.46,164264.0,89.52,89.55,89.45,89.46,164264.0
2021-07-14 12:30:00,89.46,89.6,89.43,89.49,186161.0,89.46,89.6,89.43,89.49,186161.0
2021-07-14 12:35:00,89.48,89.54,89.35,89.53,214175.0,89.48,89.54,89.35,89.53,214175.0
2021-07-14 12:40:00,89.54,89.67,89.51,89.62,243185.0,89.54,89.67,89.51,89.62,243185.0
2021-07-14 12:45:00,89.63,89.65,89.49,89.5,197246.0,89.63,89.65,89.49,89.5,197246.0
2021-07-14 12:50:00,89.51,89.68,89.46,89.6,194929.0,89.51,89.68,89.46,89.6,194929.0
2021-07-14 12:55:00,89.6,89.69,89.5,89.65,131357.0,89.6,89.69,89.5,89.65,131357.0
2021-07-14 13:00:00,89.65,89.79,89.64,89.73,192549.0,89.65,89.79,89.64,89.73,192549.0
2021-07-14 13:05:00,89.73,89.81,89.65,89.71,216140.0,89.73,89.81,89.65,89.71,216140.0
2021-07-14 13:10:00,89.71,89.72,89.48,89.56,195695.0,89.71,89.72,89.48,89.56,195695.0
2021-07-14 13:15:00,89.56,89.6,89.45,89.54,125426.0,89.56,89.6,89.45,89.54,125426.0
2021-07-14 13:20:00,89.54,89.62,89.48,89.54,227691.0,89.54,89.62,89.48,89.54,227691.0
2021-07-14 13:25:00,89.54,89.54,89.32,89.37,178758.0,89.54,89.54,89.32,89.37,178758.0
2021-07-14 13:30:00,89.37,89.44,89.34,89.35,145773.0,89.37,89.44,89.34,89.35,145773.0
2021-07-14 13:35:00,89.35,89.48,89.32,89.43,186816.0,89.35,89.48,89.32,89.43,186816.0
2021-07-14 13:40:00,89.44,89.45,89.23,89.38,199252.0,89.44,89.45,89.23,89.38,199252.0
2021-07-14 13:45:00,89.38,89.47,89.35,89.38,122104.0,89.38,89.47,89.35,89.38,122104.0
2021-07-14 13:50:00,89.37,89.39,89.26,89.38,158312.0,89.37,89.39,89.26,89.38,158312.0
2021-07-14 13:55:00,89.37,89.46,89.31,89.37,119498.0,89.37,89.46,89.31,89.37,119498.0
2021-07-14 14:00:00,89.36,89.53,89.32,89.48,162185.0,89.36,89.53,89.32,89.48,162185.0
2021-07-14 14:05:00,89.48,89.5,89.34,89.38,142747.0,89.48,89.5,89.34,89.38,142747.0
2021-07-14 14:10:00,89.39,89.63,89.32,89.6,237320.0,89.39,89.63,89.32,89.6,237320.0
2021-07-14 14:15:00,89.59,89.61,89.53,89.58,149304.0,89.59,89.61,89.53,89.58,149304.0
2021-07-14 14:20:00,89.57,89.66,89.55,89.62,114587.0,89.57,89.66,89.55,89.62,114587.0
2021-07-14 14:25:00,89.62,89.66,89.5,89.53,161015.0,89.62,89.66,89.5,89.53,161015.0
2021-07-14 14:30:00,89.53,89.55,89.41,89.49,175520.0,89.53,89.55,89.41,89.49,175520.0
2021-07-14 14:35:00,89.48,89.52,89.43,89.49,156732.0,89.48,89.52,89.43,89.49,156732.0
2021-07-14 14:40:00,89.49,89.59,89.42,89.48,145136.0,89.49,89.59,89.42,89.48,145136.0
2021-07-14 14:45:00,89.47,89.53,89.43,89.46,83592.0,89.47,89.53,89.43,89.46,83592.0
2021-07-14 14:50:00,89.46,89.53,89.43,89.46,134226.0,89.46,89.53,89.43,89.46,134226.0
2021-07-14 14:55:00,89.45,89.55,89.43,89.54,142168.0,89.45,89.55,89.43,89.54,142168.0
2021-07-14 15:00:00,89.54,89.65,89.5,89.64,177096.0,89.54,89.65,89.5,89.64,177096.0
2021-07-14 15:05:00,89.65,89.74,89.6,89.67,255704.0,89.65,89.74,89.6,89.67,255704.0
2021-07-14 15:10:00,89.67,89.71,89.55,89.59,210836.0,89.67,89.71,89.55,89.59,210836.0
2021-07-14 15:15:00,89.58,89.58,89.4,89.42,233813.0,89.58,89.58,89.4,89.42,233813.0
2021-07-14 15:20:00,89.42,89.45,89.37,89.4,161207.0,89.42,89.45,89.37,89.4,161207.0
2021-07-14 15:25:00,89.4,89.43,89.18,89.2,223619.0,89.4,89.43,89.18,89.2,223619.0
2021-07-14 15:30:00,89.21,89.27,89.16,89.25,303581.0,89.21,89.27,89.16,89.25,303581.0
2021-07-14 15:35:00,89.25,89.39,89.25,89.39,261065.0,89.25,89.39,89.25,89.39,261065.0
2021-07-14 15:40:00,89.38,89.43,89.25,89.26,166600.0,89.38,89.43,89.25,89.26,166600.0
2021-07-14 15:45:00,89.26,89.39,89.25,89.27,287369.0,89.26,89.39,89.25,89.27,287369.0
2021-07-14 15:50:00,89.26,89.26,88.94,88.98,800479.0,89.26,89.26,88.94,88.98,800479.0
2021-07-14 15:55:00,89.0,89.1,88.96,89.06,840804.0,89.0,89.1,88.96,89.06,840804.0
2021-07-15 09:30:00,89.75,89.78,88.63,88.73,1652355.0,89.75,89.78,88.63,88.73,1652355.0
2021-07-15 09:35:00,88.73,88.9,88.32,88.39,1027705.0,88.73,88.9,88.32,88.39,1027705.0
2021-07-15 09:40:00,88.38,88.63,88.26,88.54,883036.0,88.38,88.63,88.26,88.54,883036.0
2021-07-15 09:45:00,88.55,89.0,88.48,88.98,775263.0,88.55,89.0,88.48,88.98,775263.0
2021-07-15 09:50:00,88.99,88.99,88.6,88.75,585174.0,88.99,88.99,88.6,88.75,585174.0
2021-07-15 09:55:00,88.73,89.31,88.71,89.22,799606.0,88.73,89.31,88.71,89.22,799606.0
2021-07-15 10:00:00,89.21,89.31,89.05,89.17,415105.0,89.21,89.31,89.05,89.17,415105.0
2021-07-15 10:05:00,89.17,89.36,89.03,89.36,512071.0,89.17,89.36,89.03,89.36,512071.0
2021-07-15 10:10:00,89.35,89.38,88.86,88.93,505408.0,89.35,89.38,88.86,88.93,505408.0
2021-07-15 10:15:00,88.92,89.09,88.6,88.62,551572.0,88.92,89.09,88.6,88.62,551572.0
2021-07-15 10:20:00,88.6,88.77,88.53,88.65,454704.0,88.6,88.77,88.53,88.65,454704.0
2021-07-15 10:25:00,88.64,88.7,88.08,88.27,570118.0,88.64,88.7,88.08,88.27,570118.0
2021-07-15 10:30:00,88.27,88.4,88.23,88.31,364519.0,88.27,88.4,88.23,88.31,364519.0
2021-07-15 10:35:00,88.3,88.44,88.08,88.41,399142.0,88.3,88.44,88.08,88.41,399142.0
2021-07-15 10:40:00,88.4,88.4,87.84,87.94,682412.0,88.4,88.4,87.84,87.94,682412.0
2021-07-15 10:45:00,87.94,88.08,87.84,87.92,454341.0,87.94,88.08,87.84,87.92,454341.0
2021-07-15 10:50:00,87.92,88.04,87.78,87.93,547831.0,87.92,88.04,87.78,87.93,547831.0
2021-07-15 10:55:00,87.92,88.14,87.85,87.93,460244.0,87.92,88.14,87.85,87.93,460244.0
2021-07-15 11:00:00,87.9,88.03,87.75,87.81,399871.0,87.9,88.03,87.75,87.81,399871.0
2021-07-15 11:05:00,87.82,88.24,87.81,88.13,385302.0,87.82,88.24,87.81,88.13,385302.0
2021-07-15 11:10:00,88.12,88.18,88.02,88.16,297335.0,88.12,88.18,88.02,88.16,297335.0
2021-07-15 11:15:00,88.16,88.2,88.02,88.03,302040.0,88.16,88.2,88.02,88.03,302040.0
2021-07-15 11:20:00,88.03,88.24,88.03,88.14,234800.0,88.03,88.24,88.03,88.14,234800.0
2021-07-15 11:25:00,88.14,88.15,87.95,88.03,360760.0,88.14,88.15,87.95,88.03,360760.0
2021-07-15 11:30:00,88.02,88.18,87.97,88.05,219007.0,88.02,88.18,87.97,88.05,219007.0
2021-07-15 11:35:00,88.05,88.07,87.9,88.04,216096.0,88.05,88.07,87.9,88.04,216096.0
2021-07-15 11:40:00,88.04,88.09,87.84,87.93,225802.0,88.04,88.09,87.84,87.93,225802.0
2021-07-15 11:45:00,87.94,87.98,87.65,87.67,309001.0,87.94,87.98,87.65,87.67,309001.0
2021-07-15 11:50:00,87.67,87.71,87.48,87.53,441794.0,87.67,87.71,87.48,87.53,441794.0
2021-07-15 11:55:00,87.54,87.64,87.48,87.56,361905.0,87.54,87.64,87.48,87.56,361905.0
2021-07-15 12:00:00,87.57,87.57,87.33,87.35,484207.0,87.57,87.57,87.33,87.35,484207.0
2021-07-15 12:05:00,87.34,87.42,87.1,87.14,593156.0,87.34,87.42,87.1,87.14,593156.0
2021-07-15 12:10:00,87.15,87.29,87.09,87.16,502172.0,87.15,87.29,87.09,87.16,502172.0
2021-07-15 12:15:00,87.17,87.27,87.08,87.25,397706.0,87.17,87.27,87.08,87.25,397706.0
2021-07-15 12:20:00,87.25,87.32,87.18,87.3,321184.0,87.25,87.32,87.18,87.3,321184.0
2021-07-15 12:25:00,87.3,87.53,87.28,87.44,518716.0,87.3,87.53,87.28,87.44,518716.0
2021-07-15 12:30:00,87.44,87.44,87.16,87.17,268029.0,87.44,87.44,87.16,87.17,268029.0
2021-07-15 12:35:00,87.16,87.57,87.16,87.48,241082.0,87.16,87.57,87.16,87.48,241082.0
2021-07-15 12:40:00,87.48,87.63,87.45,87.61,220849.0,87.48,87.63,87.45,87.61,220849.0
2021-07-15 12:45:00,87.61,87.62,87.5,87.51,162608.0,87.61,87.62,87.5,87.51,162608.0
2021-07-15 12:50:00,87.52,87.67,87.5,87.51,183743.0,87.52,87.67,87.5,87.51,183743.0
2021-07-15 12:55:00,87.51,87.54,87.37,87.37,161421.0,87.51,87.54,87.37,87.37,161421.0
2021-07-15 13:00:00,87.38,87.4,87.08,87.08,356079.0,87.38,87.4,87.08,87.08,356079.0
2021-07-15 13:05:00,87.09,87.09,86.88,86.96,546652.0,87.09,87.09,86.88,86.96,546652.0
2021-07-15 13:10:00,86.96,87.08,86.88,86.91,338562.0,86.96,87.08,86.88,86.91,338562.0
2021-07-15 13:15:00,86.91,87.16,86.88,86.91,315774.0,86.91,87.16,86.88,86.91,315774.0
2021-07-15 13:20:00,86.9,87.15,86.87,87.05,298731.0,86.9,87.15,86.87,87.05,298731.0
2021-07-15 13:25:00,87.04,87.13,87.0,87.03,174652.0,87.04,87.13,87.0,87.03,174652.0
2021-07-15 13:30:00,87.03,87.03,86.54,86.67,787606.0,87.03,87.03,86.54,86.67,787606.0
2021-07-15 13:35:00,86.67,86.68,86.47,86.52,497615.0,86.67,86.68,86.47,86.52,497615.0
2021-07-15 13:40:00,86.53,86.8,86.45,86.51,565687.0,86.53,86.8,86.45,86.51,565687.0
2021-07-15 13:45:00,86.5,86.64,86.45,86.6,533969.0,86.5,86.64,86.45,86.6,533969.0
2021-07-15 13:50:00,86.59,86.6,86.34,86.36,494769.0,86.59,86.6,86.34,86.36,494769.0
2021-07-15 13:55:00,86.36,86.4,86.18,86.2,601696.0,86.36,86.4,86.18,86.2,601696.0
2021-07-15 14:00:00,86.19,86.49,86.18,86.39,496467.0,86.19,86.49,86.18,86.39,496467.0
2021-07-15 14:05:00,86.38,86.52,86.32,86.4,327152.0,86.38,86.52,86.32,86.4,327152.0
2021-07-15 14:10:00,86.4,86.41,86.27,86.29,231016.0,86.4,86.41,86.27,86.29,231016.0
2021-07-15 14:15:00,86.29,86.53,86.24,86.5,357955.0,86.29,86.53,86.24,86.5,357955.0
2021-07-15 14:20:00,86.51,86.58,86.46,86.51,223541.0,86.51,86.58,86.46,86.51,223541.0
2021-07-15 14:25:00,86.51,86.62,86.44,86.56,255294.0,86.51,86.62,86.44,86.56,255294.0
2021-07-15 14:30:00,86.56,86.65,86.51,86.59,237196.0,86.56,86.65,86.51,86.59,237196.0
2021-07-15 14:35:00,86.6,86.64,86.54,86.63,204427.0,86.6,86.64,86.54,86.63,204427.0
2021-07-15 14:40:00,86.62,86.69,86.54,86.62,249946.0,86.62,86.69,86.54,86.62,249946.0
2021-07-15 14:45:00,86.62,86.9,86.54,86.88,361761.0,86.62,86.9,86.54,86.88,361761.0
2021-07-15 14:50:00,86.88,86.95,86.82,86.84,248042.0,86.88,86.95,86.82,86.84,248042.0
2021-07-15 14:55:00,86.84,86.96,86.84,86.95,231670.0,86.84,86.96,86.84,86.95,231670.0
2021-07-15 15:00:00,86.95,86.98,86.88,86.94,209003.0,86.95,86.98,86.88,86.94,209003.0
2021-07-15 15:05:00,86.93,86.96,86.77,86.78,199693.0,86.93,86.96,86.77,86.78,199693.0
2021-07-15 15:10:00,86.78,86.86,86.72,86.8,251825.0,86.78,86.86,86.72,86.8,251825.0
2021-07-15 15:15:00,86.8,86.81,86.68,86.73,239639.0,86.8,86.81,86.68,86.73,239639.0
2021-07-15 15:20:00,86.73,86.81,86.62,86.7,381591.0,86.73,86.81,86.62,86.7,381591.0
2021-07-15 15:25:00,86.69,86.83,86.69,86.8,278542.0,86.69,86.83,86.69,86.8,278542.0
2021-07-15 15:30:00,86.79,87.11,86.79,87.08,462795.0,86.79,87.11,86.79,87.08,462795.0
2021-07-15 15:35:00,87.08,87.16,86.91,86.92,357370.0,87.08,87.16,86.91,86.92,357370.0
2021-07-15 15:40:00,86.92,86.98,86.81,86.83,375444.0,86.92,86.98,86.81,86.83,375444.0
2021-07-15 15:45:00,86.83,86.97,86.8,86.85,458751.0,86.83,86.97,86.8,86.85,458751.0
2021-07-15 15:50:00,86.86,86.87,86.76,86.82,668729.0,86.86,86.87,86.76,86.82,668729.0
2021-07-15 15:55:00,86.83,86.96,86.79,86.93,714228.0,86.83,86.96,86.79,86.93,714228.0
2021-07-16 09:30:00,87.32,87.78,87.2,87.72,1458815.0,87.32,87.78,87.2,87.72,1458815.0
2021-07-16 09:35:00,87.74,88.03,87.26,87.35,998661.0,87.74,88.03,87.26,87.35,998661.0
2021-07-16 09:40:00,87.36,87.72,87.23,87.29,807439.0,87.36,87.72,87.23,87.29,807439.0
2021-07-16 09:45:00,87.3,87.42,86.98,87.3,907202.0,87.3,87.42,86.98,87.3,907202.0
2021-07-16 09:50:00,87.3,87.48,87.06,87.44,647030.0,87.3,87.48,87.06,87.44,647030.0
2021-07-16 09:55:00,87.43,87.62,87.23,87.38,557925.0,87.43,87.62,87.23,87.38,557925.0
2021-07-16 10:00:00,87.38,87.54,87.07,87.15,708467.0,87.38,87.54,87.07,87.15,708467.0
2021-07-16 10:05:00,87.18,87.23,86.77,86.77,633659.0,87.18,87.23,86.77,86.77,633659.0
2021-07-16 10:10:00,86.78,86.95,86.63,86.93,685586.0,86.78,86.95,86.63,86.93,685586.0
2021-07-16 10:15:00,86.92,87.1,86.81,86.92,450867.0,86.92,87.1,86.81,86.92,450867.0
2021-07-16 10:20:00,86.93,86.94,86.52,86.62,689026.0,86.93,86.94,86.52,86.62,689026.0
2021-07-16 10:25:00,86.62,86.99,86.51,86.73,589870.0,86.62,86.99,86.51,86.73,589870.0
2021-07-16 10:30:00,86.75,87.02,86.71,86.76,551711.0,86.75,87.02,86.71,86.76,551711.0
2021-07-16 10:35:00,86.76,87.08,86.64,87.0,502734.0,86.76,87.08,86.64,87.0,502734.0
2021-07-16 10:40:00,86.98,87.07,86.85,86.93,467838.0,86.98,87.07,86.85,86.93,467838.0
2021-07-16 10:45:00,86.93,87.01,86.75,86.93,383951.0,86.93,87.01,86.75,86.93,383951.0
2021-07-16 10:50:00,86.94,87.14,86.94,87.1,484614.0,86.94,87.14,86.94,87.1,484614.0
2021-07-16 10:55:00,87.09,87.15,86.81,86.88,449417.0,87.09,87.15,86.81,86.88,449417.0
2021-07-16 11:00:00,86.88,86.99,86.43,86.45,577112.0,86.88,86.99,86.43,86.45,577112.0
2021-07-16 11:05:00,86.45,86.59,86.34,86.56,427154.0,86.45,86.59,86.34,86.56,427154.0
2021-07-16 11:10:00,86.56,86.63,86.27,86.35,349235.0,86.56,86.63,86.27,86.35,349235.0
2021-07-16 11:15:00,86.37,86.58,86.34,86.51,303851.0,86.37,86.58,86.34,86.51,303851.0
2021-07-16 11:20:00,86.51,86.55,86.31,86.32,290300.0,86.51,86.55,86.31,86.32,290300.0
2021-07-16 11:25:00,86.34,86.45,86.18,86.19,404893.0,86.34,86.45,86.18,86.19,404893.0
2021-07-16 11:30:00,86.19,86.38,86.16,86.33,379436.0,86.19,86.38,86.16,86.33,379436.0
2021-07-16 11:35:00,86.33,86.42,86.3,86.34,215846.0,86.33,86.42,86.3,86.34,215846.0
2021-07-16 11:40:00,86.34,86.39,86.18,86.22,271879.0,86.34,86.39,86.18,86.22,271879.0
2021-07-16 11:45:00,86.23,86.29,86.06,86.2,295544.0,86.23,86.29,86.06,86.2,295544.0
2021-07-16 11:50:00,86.2,86.4,86.18,86.38,252914.0,86.2,86.4,86.18,86.38,252914.0
2021-07-16 11:55:00,86.38,86.5,86.34,86.37,243376.0,86.38,86.5,86.34,86.37,243376.0
2021-07-16 12:00:00,86.35,86.49,86.33,86.4,183087.0,86.35,86.49,86.33,86.4,183087.0
2021-07-16 12:05:00,86.41,86.5,86.39,86.45,150898.0,86.41,86.5,86.39,86.45,150898.0
2021-07-16 12:10:00,86.45,86.63,86.45,86.62,245190.0,86.45,86.63,86.45,86.62,245190.0
2021-07-16 12:15:00,86.61,86.71,86.58,86.69,181960.0,86.61,86.71,86.58,86.69,181960.0
2021-07-16 12:20:00,86.69,86.76,86.66,86.76,208951.0,86.69,86.76,86.66,86.76,208951.0
2021-07-16 12:25:00,86.76,86.82,86.63,86.66,287225.0,86.76,86.82,86.63,86.66,287225.0
2021-07-16 12:30:00,86.67,86.7,86.6,86.67,142722.0,86.67,86.7,86.6,86.67,142722.0
2021-07-16 12:35:00,86.66,86.72,86.53,86.56,191671.0,86.66,86.72,86.53,86.56,191671.0
2021-07-16 12:40:00,86.56,86.57,86.36,86.44,241409.0,86.56,86.57,86.36,86.44,241409.0
2021-07-16 12:45:00,86.43,86.53,86.4,86.47,223496.0,86.43,86.53,86.4,86.47,223496.0
2021-07-16 12:50:00,86.46,86.65,86.41,86.59,200009.0,86.46,86.65,86.41,86.59,200009.0
2021-07-16 12:55:00,86.59,86.69,86.55,86.65,208466.0,86.59,86.69,86.55,86.65,208466.0
2021-07-16 13:00:00,86.65,86.69,86.6,86.67,188267.0,86.65,86.69,86.6,86.67,188267.0
2021-07-16 13:05:00,86.67,86.89,86.67,86.88,278506.0,86.67,86.89,86.67,86.88,278506.0
2021-07-16 13:10:00,86.88,86.88,86.81,86.83,159981.0,86.88,86.88,86.81,86.83,159981.0
2021-07-16 13:15:00,86.82,86.83,86.66,86.68,171053.0,86.82,86.83,86.66,86.68,171053.0
2021-07-16 13:20:00,86.68,86.71,86.53,86.58,150723.0,86.68,86.71,86.53,86.58,150723.0
2021-07-16 13:25:00,86.58,86.63,86.46,86.49,157746.0,86.58,86.63,86.46,86.49,157746.0
2021-07-16 13:30:00,86.49,86.51,86.34,86.34,195789.0,86.49,86.51,86.34,86.34,195789.0
2021-07-16 13:35:00,86.33,86.4,86.27,86.36,310751.0,86.33,86.4,86.27,86.36,310751.0
2021-07-16 13:40:00,86.35,86.4,86.29,86.34,218382.0,86.35,86.4,86.29,86.34,218382.0
2021-07-16 13:45:00,86.34,86.42,86.27,86.37,280623.0,86.34,86.42,86.27,86.37,280623.0
2021-07-16 13:50:00,86.37,86.44,86.32,86.41,239724.0,86.37,86.44,86.32,86.41,239724.0
2021-07-16 13:55:00,86.41,86.43,86.33,86.33,206030.0,86.41,86.43,86.33,86.33,206030.0
2021-07-16 14:00:00,86.33,86.37,86.08,86.12,433408.0,86.33,86.37,86.08,86.12,433408.0
2021-07-16 14:05:00,86.13,86.31,86.09,86.24,504986.0,86.13,86.31,86.09,86.24,504986.0
2021-07-16 14:10:00,86.23,86.32,86.16,86.22,320479.0,86.23,86.32,86.16,86.22,320479.0
2021-07-16 14:15:00,86.23,86.41,86.21,86.4,293573.0,86.23,86.41,86.21,86.4,293573.0
2021-07-16 14:20:00,86.39,86.46,86.34,86.42,250305.0,86.39,86.46,86.34,86.42,250305.0
2021-07-16 14:25:00,86.42,86.46,86.3,86.31,272647.0,86.42,86.46,86.3,86.31,272647.0
2021-07-16 14:30:00,86.31,86.39,86.21,86.32,250410.0,86.31,86.39,86.21,86.32,250410.0
2021-07-16 14:35:00,86.32,86.47,86.32,86.36,346843.0,86.32,86.47,86.32,86.36,346843.0
2021-07-16 14:40:00,86.36,86.46,86.28,86.36,292584.0,86.36,86.46,86.28,86.36,292584.0
2021-07-16 14:45:00,86.35,86.39,86.29,86.3,280004.0,86.35,86.39,86.29,86.3,280004.0
2021-07-16 14:50:00,86.29,86.33,86.26,86.26,288554.0,86.29,86.33,86.26,86.26,288554.0
2021-07-16 14:55:00,86.27,86.38,86.16,86.17,271031.0,86.27,86.38,86.16,86.17,271031.0
2021-07-16 15:00:00,86.18,86.19,85.94,85.97,614589.0,86.18,86.19,85.94,85.97,614589.0
2021-07-16 15:05:00,85.97,86.1,85.94,86.06,345984.0,85.97,86.1,85.94,86.06,345984.0
2021-07-16 15:10:00,86.06,86.17,85.98,86.14,298485.0,86.06,86.17,85.98,86.14,298485.0
2021-07-16 15:15:00,86.15,86.26,86.09,86.23,244782.0,86.15,86.26,86.09,86.23,244782.0
2021-07-16 15:20:00,86.23,86.23,86.02,86.05,277580.0,86.23,86.23,86.02,86.05,277580.0
2021-07-16 15:25:00,86.05,86.07,85.94,85.99,355637.0,86.05,86.07,85.94,85.99,355637.0
2021-07-16 15:30:00,85.99,86.01,85.84,85.88,485661.0,85.99,86.01,85.84,85.88,485661.0
2021-07-16 15:35:00,85.87,85.9,85.77,85.79,408410.0,85.87,85.9,85.77,85.79,408410.0
2021-07-16 15:40:00,85.79,85.88,85.77,85.79,316070.0,85.79,85.88,85.77,85.79,316070.0
2021-07-16 15:45:00,85.79,85.83,85.68,85.73,382073.0,85.79,85.83,85.68,85.73,382073.0
2021-07-16 15:50:00,85.74,85.92,85.72,85.84,732164.0,85.74,85.92,85.72,85.84,732164.0
2021-07-16 15:55:00,85.85,85.98,85.83,85.89,1078570.0,85.85,85.98,85.83,85.89,1078570.0
2021-07-19 09:30:00,84.98,85.52,84.46,84.65,1613259.0,84.98,85.52,84.46,84.65,1613259.0
2021-07-19 09:35:00,84.66,85.07,84.37,84.43,1273520.0,84.66,85.07,84.37,84.43,1273520.0
2021-07-19 09:40:00,84.43,85.34,84.24,85.28,1378153.0,84.43,85.34,84.24,85.28,1378153.0
2021-07-19 09:45:00,85.28,85.7,85.13,85.48,884399.0,85.28,85.7,85.13,85.48,884399.0
2021-07-19 09:50:00,85.46,85.76,85.05,85.39,961092.0,85.46,85.76,85.05,85.39,961092.0
2021-07-19 09:55:00,85.38,85.49,85.15,85.35,720908.0,85.38,85.49,85.15,85.35,720908.0
2021-07-19 10:00:00,85.34,85.77,84.91,85.75,729683.0,85.34,85.77,84.91,85.75,729683.0
2021-07-19 10:05:00,85.75,85.89,85.39,85.73,854207.0,85.75,85.89,85.39,85.73,854207.0
2021-07-19 10:10:00,85.73,86.26,85.64,86.22,1049635.0,85.73,86.26,85.64,86.22,1049635.0
2021-07-19 10:15:00,86.23,86.77,86.18,86.72,1300238.0,86.23,86.77,86.18,86.72,1300238.0
2021-07-19 10:20:00,86.71,86.87,86.38,86.46,830334.0,86.71,86.87,86.38,86.46,830334.0
2021-07-19 10:25:00,86.47,86.77,86.31,86.44,687072.0,86.47,86.77,86.31,86.44,687072.0
2021-07-19 10:30:00,86.43,86.62,86.3,86.33,469341.0,86.43,86.62,86.3,86.33,469341.0
2021-07-19 10:35:00,86.34,86.42,86.08,86.4,619033.0,86.34,86.42,86.08,86.4,619033.0
2021-07-19 10:40:00,86.41,86.8,86.37,86.66,729283.0,86.41,86.8,86.37,86.66,729283.0
2021-07-19 10:45:00,86.65,86.85,86.52,86.69,778114.0,86.65,86.85,86.52,86.69,778114.0
2021-07-19 10:50:00,86.68,86.91,86.54,86.55,681036.0,86.68,86.91,86.54,86.55,681036.0
2021-07-19 10:55:00,86.54,86.72,86.36,86.72,670888.0,86.54,86.72,86.36,86.72,670888.0
2021-07-19 11:00:00,86.71,87.14,86.62,87.11,672182.0,86.71,87.14,86.62,87.11,672182.0
2021-07-19 11:05:00,87.11,87.22,86.88,86.9,584505.0,87.11,87.22,86.88,86.9,584505.0
2021-07-19 11:10:00,86.89,87.23,86.83,87.06,479647.0,86.89,87.23,86.83,87.06,479647.0
2021-07-19 11:15:00,87.08,87.17,86.95,87.0,449599.0,87.08,87.17,86.95,87.0,449599.0
2021-07-19 11:20:00,87.0,87.03,86.7,86.71,276843.0,87.0,87.03,86.7,86.71,276843.0
2021-07-19 11:25:00,86.71,86.81,86.53,86.61,418389.0,86.71,86.81,86.53,86.61,418389.0
2021-07-19 11:30:00,86.61,86.85,86.5,86.75,541492.0,86.61,86.85,86.5,86.75,541492.0
2021-07-19 11:35:00,86.75,86.93,86.53,86.56,397717.0,86.75,86.93,86.53,86.56,397717.0
2021-07-19 11:40:00,86.57,86.6,86.42,86.53,493732.0,86.57,86.6,86.42,86.53,493732.0
2021-07-19 11:45:00,86.52,86.58,86.4,86.53,282378.0,86.52,86.58,86.4,86.53,282378.0
2021-07-19 11:50:00,86.52,86.58,86.48,86.53,210162.0,86.52,86.58,86.48,86.53,210162.0
2021-07-19 11:55:00,86.52,86.72,86.45,86.47,197832.0,86.52,86.72,86.45,86.47,197832.0
2021-07-19 12:00:00,86.47,86.5,86.32,86.34,357119.0,86.47,86.5,86.32,86.34,357119.0
2021-07-19 12:05:00,86.34,86.44,86.22,86.23,336461.0,86.34,86.44,86.22,86.23,336461.0
2021-07-19 12:10:00,86.23,86.49,86.2,86.43,386670.0,86.23,86.49,86.2,86.43,386670.0
2021-07-19 12:15:00,86.43,86.49,86.35,86.35,280798.0,86.43,86.49,86.35,86.35,280798.0
2021-07-19 12:20:00,86.35,86.52,86.23,86.49,274940.0,86.35,86.52,86.23,86.49,274940.0
2021-07-19 12:25:00,86.49,86.65,86.34,86.41,288747.0,86.49,86.65,86.34,86.41,288747.0
2021-07-19 12:30:00,86.4,86.44,86.09,86.15,343608.0,86.4,86.44,86.09,86.15,343608.0
2021-07-19 12:35:00,86.14,86.17,86.03,86.07,239318.0,86.14,86.17,86.03,86.07,239318.0
2021-07-19 12:40:00,86.07,86.14,85.89,85.9,325986.0,86.07,86.14,85.89,85.9,325986.0
2021-07-19 12:45:00,85.9,86.12,85.9,86.01,261001.0,85.9,86.12,85.9,86.01,261001.0
2021-07-19 12:50:00,86.02,86.12,85.91,86.0,223365.0,86.02,86.12,85.91,86.0,223365.0
2021-07-19 12:55:00,86.0,86.1,85.96,86.08,153576.0,86.0,86.1,85.96,86.08,153576.0
2021-07-19 13:00:00,86.07,86.24,86.03,86.15,269604.0,86.07,86.24,86.03,86.15,269604.0
2021-07-19 13:05:00,86.15,86.33,86.05,86.32,198491.0,86.15,86.33,86.05,86.32,198491.0
2021-07-19 13:10:00,86.32,86.36,86.2,86.25,256993.0,86.32,86.36,86.2,86.25,256993.0
2021-07-19 13:15:00,86.25,86.35,86.12,86.14,153689.0,86.25,86.35,86.12,86.14,153689.0
2021-07-19 13:20:00,86.14,86.22,86.0,86.12,253642.0,86.14,86.22,86.0,86.12,253642.0
2021-07-19 13:25:00,86.12,86.2,85.97,86.06,163301.0,86.12,86.2,85.97,86.06,163301.0
2021-07-19 13:30:00,86.07,86.12,85.92,86.0,220492.0,86.07,86.12,85.92,86.0,220492.0
2021-07-19 13:35:00,86.0,86.35,86.0,86.28,242027.0,86.0,86.35,86.0,86.28,242027.0
2021-07-19 13:40:00,86.29,86.33,86.18,86.29,177324.0,86.29,86.33,86.18,86.29,177324.0
2021-07-19 13:45:00,86.3,86.43,86.24,86.28,267746.0,86.3,86.43,86.24,86.28,267746.0
2021-07-19 13:50:00,86.28,86.41,86.19,86.4,179274.0,86.28,86.41,86.19,86.4,179274.0
2021-07-19 13:55:00,86.42,86.52,86.21,86.23,286964.0,86.42,86.52,86.21,86.23,286964.0
2021-07-19 14:00:00,86.23,86.55,86.22,86.46,312068.0,86.23,86.55,86.22,86.46,312068.0
2021-07-19 14:05:00,86.47,86.48,86.21,86.24,187083.0,86.47,86.48,86.21,86.24,187083.0
2021-07-19 14:10:00,86.25,86.41,86.24,86.38,191339.0,86.25,86.41,86.24,86.38,191339.0
2021-07-19 14:15:00,86.4,86.49,86.29,86.48,186082.0,86.4,86.49,86.29,86.48,186082.0
2021-07-19 14:20:00,86.48,86.53,86.41,86.43,165457.0,86.48,86.53,86.41,86.43,165457.0
2021-07-19 14:25:00,86.44,86.46,86.32,86.4,156906.0,86.44,86.46,86.32,86.4,156906.0
2021-07-19 14:30:00,86.4,86.44,86.13,86.21,196352.0,86.4,86.44,86.13,86.21,196352.0
2021-07-19 14:35:00,86.22,86.23,86.06,86.12,182349.0,86.22,86.23,86.06,86.12,182349.0
2021-07-19 14:40:00,86.12,86.15,86.05,86.11,180877.0,86.12,86.15,86.05,86.11,180877.0
2021-07-19 14:45:00,86.11,86.25,86.09,86.23,185456.0,86.11,86.25,86.09,86.23,185456.0
2021-07-19 14:50:00,86.23,86.27,86.06,86.15,211689.0,86.23,86.27,86.06,86.15,211689.0
2021-07-19 14:55:00,86.15,86.4,86.14,86.22,258103.0,86.15,86.4,86.14,86.22,258103.0
2021-07-19 15:00:00,86.22,86.32,86.12,86.3,207780.0,86.22,86.32,86.12,86.3,207780.0
2021-07-19 15:05:00,86.29,86.35,86.18,86.25,236949.0,86.29,86.35,86.18,86.25,236949.0
2021-07-19 15:10:00,86.26,86.36,86.19,86.29,233636.0,86.26,86.36,86.19,86.29,233636.0
2021-07-19 15:15:00,86.29,86.33,86.04,86.06,228700.0,86.29,86.33,86.04,86.06,228700.0
2021-07-19 15:20:00,86.06,86.11,85.84,85.88,297069.0,86.06,86.11,85.84,85.88,297069.0
2021-07-19 15:25:00,85.88,86.04,85.87,85.95,363785.0,85.88,86.04,85.87,85.95,363785.0
2021-07-19 15:30:00,85.95,86.05,85.84,85.89,363903.0,85.95,86.05,85.84,85.89,363903.0
2021-07-19 15:35:00,85.87,86.06,85.86,86.04,390750.0,85.87,86.06,85.86,86.04,390750.0
2021-07-19 15:40:00,86.04,86.28,86.03,86.06,477502.0,86.04,86.28,86.03,86.06,477502.0
2021-07-19 15:45:00,86.06,86.28,86.01,86.23,272409.0,86.06,86.28,86.01,86.23,272409.0
2021-07-19 15:50:00,86.24,86.4,86.15,86.3,563574.0,86.24,86.4,86.15,86.3,563574.0
2021-07-19 15:55:00,86.29,86.62,86.28,86.62,774935.0,86.29,86.62,86.28,86.62,774935.0
2021-07-20 09:30:00,86.86,87.09,85.82,85.99,1207811.0,86.86,87.09,85.82,85.99,1207811.0
2021-07-20 09:35:00,85.96,86.1,85.43,85.53,952579.0,85.96,86.1,85.43,85.53,952579.0
2021-07-20 09:40:00,85.52,85.85,85.29,85.7,663330.0,85.52,85.85,85.29,85.7,663330.0
2021-07-20 09:45:00,85.69,85.92,85.59,85.64,532824.0,85.69,85.92,85.59,85.64,532824.0
2021-07-20 09:50:00,85.65,85.75,85.23,85.37,603749.0,85.65,85.75,85.23,85.37,603749.0
2021-07-20 09:55:00,85.37,85.76,85.23,85.65,743321.0,85.37,85.76,85.23,85.65,743321.0
2021-07-20 10:00:00,85.66,85.68,85.16,85.23,583711.0,85.66,85.68,85.16,85.23,583711.0
2021-07-20 10:05:00,85.23,85.69,85.2,85.6,498450.0,85.23,85.69,85.2,85.6,498450.0
2021-07-20 10:10:00,85.6,85.84,85.52,85.81,569711.0,85.6,85.84,85.52,85.81,569711.0
2021-07-20 10:15:00,85.82,86.15,85.8,86.0,656687.0,85.82,86.15,85.8,86.0,656687.0
2021-07-20 10:20:00,86.02,86.27,85.95,86.05,546461.0,86.02,86.27,85.95,86.05,546461.0
2021-07-20 10:25:00,86.06,86.15,85.91,85.98,489552.0,86.06,86.15,85.91,85.98,489552.0
2021-07-20 10:30:00,85.97,86.41,85.86,86.11,493103.0,85.97,86.41,85.86,86.11,493103.0
2021-07-20 10:35:00,86.12,86.38,85.99,86.27,423952.0,86.12,86.38,85.99,86.27,423952.0
2021-07-20 10:40:00,86.26,86.45,86.22,86.34,361350.0,86.26,86.45,86.22,86.34,361350.0
2021-07-20 10:45:00,86.33,86.42,86.18,86.29,294974.0,86.33,86.42,86.18,86.29,294974.0
2021-07-20 10:50:00,86.29,86.49,86.28,86.35,399866.0,86.29,86.49,86.28,86.35,399866.0
2021-07-20 10:55:00,86.35,86.4,86.21,86.26,272739.0,86.35,86.4,86.21,86.26,272739.0
2021-07-20 11:00:00,86.25,86.38,86.06,86.12,377837.0,86.25,86.38,86.06,86.12,377837.0
2021-07-20 11:05:00,86.11,86.59,86.07,86.51,374022.0,86.11,86.59,86.07,86.51,374022.0
2021-07-20 11:10:00,86.51,86.59,86.41,86.54,338726.0,86.51,86.59,86.41,86.54,338726.0
2021-07-20 11:15:00,86.54,86.8,86.45,86.77,286087.0,86.54,86.8,86.45,86.77,286087.0
2021-07-20 11:20:00,86.75,86.79,86.62,86.69,217455.0,86.75,86.79,86.62,86.69,217455.0
2021-07-20 11:25:00,86.7,86.81,86.6,86.66,328336.0,86.7,86.81,86.6,86.66,328336.0
2021-07-20 11:30:00,86.66,86.88,86.59,86.76,344233.0,86.66,86.88,86.59,86.76,344233.0
2021-07-20 11:35:00,86.77,86.83,86.67,86.78,228207.0,86.77,86.83,86.67,86.78,228207.0
2021-07-20 11:40:00,86.78,86.92,86.74,86.92,210853.0,86.78,86.92,86.74,86.92,210853.0
2021-07-20 11:45:00,86.91,86.92,86.76,86.82,206296.0,86.91,86.92,86.76,86.82,206296.0
2021-07-20 11:50:00,86.83,86.85,86.61,86.67,220807.0,86.83,86.85,86.61,86.67,220807.0
2021-07-20 11:55:00,86.66,86.77,86.6,86.68,202726.0,86.66,86.77,86.6,86.68,202726.0
2021-07-20 12:00:00,86.68,86.88,86.6,86.81,184666.0,86.68,86.88,86.6,86.81,184666.0
2021-07-20 12:05:00,86.81,86.86,86.72,86.73,178403.0,86.81,86.86,86.72,86.73,178403.0
2021-07-20 12:10:00,86.74,86.75,86.62,86.63,162979.0,86.74,86.75,86.62,86.63,162979.0
2021-07-20 12:15:00,86.62,86.65,86.53,86.61,140900.0,86.62,86.65,86.53,86.61,140900.0
2021-07-20 12:20:00,86.6,86.64,86.47,86.51,111671.0,86.6,86.64,86.47,86.51,111671.0
2021-07-20 12:25:00,86.51,86.71,86.5,86.66,123930.0,86.51,86.71,86.5,86.66,123930.0
2021-07-20 12:30:00,86.66,86.69,86.61,86.64,121299.0,86.66,86.69,86.61,86.64,121299.0
2021-07-20 12:35:00,86.64,86.84,86.63,86.82,125881.0,86.64,86.84,86.63,86.82,125881.0
2021-07-20 12:40:00,86.82,86.84,86.66,86.79,135941.0,86.82,86.84,86.66,86.79,135941.0
2021-07-20 12:45:00,86.8,86.9,86.79,86.87,119560.0,86.8,86.9,86.79,86.87,119560.0
2021-07-20 12:50:00,86.87,86.96,86.79,86.83,149838.0,86.87,86.96,86.79,86.83,149838.0
2021-07-20 12:55:00,86.83,86.88,86.8,86.82,113057.0,86.83,86.88,86.8,86.82,113057.0
2021-07-20 13:00:00,86.81,86.81,86.59,86.59,168047.0,86.81,86.81,86.59,86.59,168047.0
2021-07-20 13:05:00,86.59,86.7,86.57,86.57,131643.0,86.59,86.7,86.57,86.57,131643.0
2021-07-20 13:10:00,86.57,86.76,86.56,86.72,121180.0,86.57,86.76,86.56,86.72,121180.0
2021-07-20 13:15:00,86.71,86.93,86.71,86.9,148377.0,86.71,86.93,86.71,86.9,148377.0
2021-07-20 13:20:00,86.9,86.95,86.75,86.79,134460.0,86.9,86.95,86.75,86.79,134460.0
2021-07-20 13:25:00,86.78,86.82,86.72,86.8,116607.0,86.78,86.82,86.72,86.8,116607.0
2021-07-20 13:30:00,86.79,86.84,86.69,86.79,187492.0,86.79,86.84,86.69,86.79,187492.0
2021-07-20 13:35:00,86.79,86.82,86.72,86.77,158854.0,86.79,86.82,86.72,86.77,158854.0
2021-07-20 13:40:00,86.76,86.95,86.72,86.86,213586.0,86.76,86.95,86.72,86.86,213586.0
2021-07-20 13:45:00,86.86,86.87,86.76,86.84,115778.0,86.86,86.87,86.76,86.84,115778.0
2021-07-20 13:50:00,86.84,86.89,86.79,86.86,191503.0,86.84,86.89,86.79,86.86,191503.0
2021-07-20 13:55:00,86.85,86.91,86.81,86.9,149249.0,86.85,86.91,86.81,86.9,149249.0
2021-07-20 14:00:00,86.9,87.1,86.87,87.08,318454.0,86.9,87.1,86.87,87.08,318454.0
2021-07-20 14:05:00,87.09,87.17,87.01,87.16,223355.0,87.09,87.17,87.01,87.16,223355.0
2021-07-20 14:10:00,87.15,87.23,87.11,87.16,143672.0,87.15,87.23,87.11,87.16,143672.0
2021-07-20 14:15:00,87.17,87.19,87.12,87.16,110600.0,87.17,87.19,87.12,87.16,110600.0
2021-07-20 14:20:00,87.16,87.23,87.12,87.2,122196.0,87.16,87.23,87.12,87.2,122196.0
2021-07-20 14:25:00,87.19,87.39,87.18,87.33,217375.0,87.19,87.39,87.18,87.33,217375.0
2021-07-20 14:30:00,87.34,87.42,87.3,87.35,199175.0,87.34,87.42,87.3,87.35,199175.0
2021-07-20 14:35:00,87.34,87.39,87.29,87.31,126816.0,87.34,87.39,87.29,87.31,126816.0
2021-07-20 14:40:00,87.31,87.33,87.2,87.24,162627.0,87.31,87.33,87.2,87.24,162627.0
2021-07-20 14:45:00,87.23,87.38,87.16,87.38,154621.0,87.23,87.38,87.16,87.38,154621.0
2021-07-20 14:50:00,87.38,87.43,87.35,87.41,118656.0,87.38,87.43,87.35,87.41,118656.0
2021-07-20 14:55:00,87.4,87.48,87.34,87.47,158271.0,87.4,87.48,87.34,87.47,158271.0
2021-07-20 15:00:00,87.48,87.57,87.43,87.56,200393.0,87.48,87.57,87.43,87.56,200393.0
2021-07-20 15:05:00,87.55,87.63,87.52,87.6,163361.0,87.55,87.63,87.52,87.6,163361.0
2021-07-20 15:10:00,87.61,87.72,87.59,87.65,178466.0,87.61,87.72,87.59,87.65,178466.0
2021-07-20 15:15:00,87.65,87.67,87.53,87.56,204701.0,87.65,87.67,87.53,87.56,204701.0
2021-07-20 15:20:00,87.56,87.65,87.54,87.65,187907.0,87.56,87.65,87.54,87.65,187907.0
2021-07-20 15:25:00,87.65,87.67,87.58,87.66,190678.0,87.65,87.67,87.58,87.66,190678.0
2021-07-20 15:30:00,87.66,87.76,87.63,87.73,239648.0,87.66,87.76,87.63,87.73,239648.0
2021-07-20 15:35:00,87.73,87.77,87.64,87.64,168655.0,87.73,87.77,87.64,87.64,168655.0
2021-07-20 15:40:00,87.65,87.69,87.59,87.59,161972.0,87.65,87.69,87.59,87.59,161972.0
2021-07-20 15:45:00,87.59,87.66,87.48,87.5,263427.0,87.59,87.66,87.48,87.5,263427.0
2021-07-20 15:50:00,87.51,87.59,87.33,87.42,608216.0,87.51,87.59,87.33,87.42,608216.0
2021-07-20 15:55:00,87.42,87.42,87.1,87.12,920209.0,87.42,87.42,87.1,87.12,920209.0
2021-07-21 09:30:00,87.25,87.94,86.9,87.91,1356694.0,87.25,87.94,86.9,87.91,1356694.0
2021-07-21 09:35:00,87.91,88.58,87.9,88.13,1153916.0,87.91,88.58,87.9,88.13,1153916.0
2021-07-21 09:40:00,88.13,88.31,87.85,88.26,875061.0,88.13,88.31,87.85,88.26,875061.0
2021-07-21 09:45:00,88.25,88.3,87.88,87.94,656599.0,88.25,88.3,87.88,87.94,656599.0
2021-07-21 09:50:00,87.96,88.32,87.82,88.29,491158.0,87.96,88.32,87.82,88.29,491158.0
2021-07-21 09:55:00,88.3,88.58,88.18,88.51,593619.0,88.3,88.58,88.18,88.51,593619.0
2021-07-21 10:00:00,88.52,88.56,88.29,88.49,348696.0,88.52,88.56,88.29,88.49,348696.0
2021-07-21 10:05:00,88.49,88.55,88.21,88.24,337861.0,88.49,88.55,88.21,88.24,337861.0
2021-07-21 10:10:00,88.23,88.32,88.02,88.02,394252.0,88.23,88.32,88.02,88.02,394252.0
2021-07-21 10:15:00,88.03,88.25,87.91,88.22,417678.0,88.03,88.25,87.91,88.22,417678.0
2021-07-21 10:20:00,88.24,88.52,88.05,88.51,324322.0,88.24,88.52,88.05,88.51,324322.0
2021-07-21 10:25:00,88.51,88.65,88.42,88.53,405653.0,88.51,88.65,88.42,88.53,405653.0
2021-07-21 10:30:00,88.53,88.62,88.36,88.39,314967.0,88.53,88.62,88.36,88.39,314967.0
2021-07-21 10:35:00,88.4,88.67,88.33,88.5,372444.0,88.4,88.67,88.33,88.5,372444.0
2021-07-21 10:40:00,88.5,88.64,88.49,88.53,248515.0,88.5,88.64,88.49,88.53,248515.0
2021-07-21 10:45:00,88.52,88.59,88.39,88.47,265010.0,88.52,88.59,88.39,88.47,265010.0
2021-07-21 10:50:00,88.48,88.61,88.39,88.57,323558.0,88.48,88.61,88.39,88.57,323558.0
2021-07-21 10:55:00,88.58,88.84,88.52,88.84,592843.0,88.58,88.84,88.52,88.84,592843.0
2021-07-21 11:00:00,88.83,89.01,88.79,88.98,408551.0,88.83,89.01,88.79,88.98,408551.0
2021-07-21 11:05:00,88.99,89.24,88.93,89.16,424979.0,88.99,89.24,88.93,89.16,424979.0
2021-07-21 11:10:00,89.15,89.19,89.05,89.07,371438.0,89.15,89.19,89.05,89.07,371438.0
2021-07-21 11:15:00,89.07,89.2,89.05,89.17,228887.0,89.07,89.2,89.05,89.17,228887.0
2021-07-21 11:20:00,89.16,89.2,89.07,89.12,218887.0,89.16,89.2,89.07,89.12,218887.0
2021-07-21 11:25:00,89.12,89.24,89.03,89.04,321505.0,89.12,89.24,89.03,89.04,321505.0
2021-07-21 11:30:00,89.04,89.08,88.97,89.01,254418.0,89.04,89.08,88.97,89.01,254418.0
2021-07-21 11:35:00,89.02,89.09,89.0,89.06,177955.0,89.02,89.09,89.0,89.06,177955.0
2021-07-21 11:40:00,89.06,89.07,88.89,88.92,236828.0,89.06,89.07,88.89,88.92,236828.0
2021-07-21 11:45:00,88.92,88.96,88.87,88.89,218840.0,88.92,88.96,88.87,88.89,218840.0
2021-07-21 11:50:00,88.89,88.93,88.7,88.78,271268.0,88.89,88.93,88.7,88.78,271268.0
2021-07-21 11:55:00,88.78,88.94,88.74,88.92,223046.0,88.78,88.94,88.74,88.92,223046.0
2021-07-21 12:00:00,88.92,89.04,88.9,88.96,247976.0,88.92,89.04,88.9,88.96,247976.0
2021-07-21 12:05:00,88.96,88.96,88.79,88.8,137557.0,88.96,88.96,88.79,88.8,137557.0
2021-07-21 12:10:00,88.8,88.81,88.66,88.71,144630.0,88.8,88.81,88.66,88.71,144630.0
2021-07-21 12:15:00,88.7,88.72,88.64,88.69,125900.0,88.7,88.72,88.64,88.69,125900.0
2021-07-21 12:20:00,88.69,88.76,88.61,88.75,197174.0,88.69,88.76,88.61,88.75,197174.0
2021-07-21 12:25:00,88.75,88.9,88.73,88.85,198515.0,88.75,88.9,88.73,88.85,198515.0
2021-07-21 12:30:00,88.85,88.88,88.68,88.71,129951.0,88.85,88.88,88.68,88.71,129951.0
2021-07-21 12:35:00,88.72,88.78,88.58,88.58,220956.0,88.72,88.78,88.58,88.58,220956.0
2021-07-21 12:40:00,88.59,88.7,88.57,88.66,178156.0,88.59,88.7,88.57,88.66,178156.0
2021-07-21 12:45:00,88.66,88.67,88.48,88.51,135137.0,88.66,88.67,88.48,88.51,135137.0
2021-07-21 12:50:00,88.5,88.52,88.43,88.46,126590.0,88.5,88.52,88.43,88.46,126590.0
2021-07-21 12:55:00,88.45,88.48,88.3,88.32,239410.0,88.45,88.48,88.3,88.32,239410.0
2021-07-21 13:00:00,88.33,88.38,88.26,88.36,178379.0,88.33,88.38,88.26,88.36,178379.0
2021-07-21 13:05:00,88.35,88.51,88.29,88.49,238838.0,88.35,88.51,88.29,88.49,238838.0
2021-07-21 13:10:00,88.49,88.57,88.46,88.52,310392.0,88.49,88.57,88.46,88.52,310392.0
2021-07-21 13:15:00,88.52,88.55,88.49,88.54,126671.0,88.52,88.55,88.49,88.54,126671.0
2021-07-21 13:20:00,88.54,88.69,88.53,88.66,140757.0,88.54,88.69,88.53,88.66,140757.0
2021-07-21 13:25:00,88.66,88.67,88.55,88.62,114868.0,88.66,88.67,88.55,88.62,114868.0
2021-07-21 13:30:00,88.63,88.68,88.56,88.59,96644.0,88.63,88.68,88.56,88.59,96644.0
2021-07-21 13:35:00,88.6,88.78,88.58,88.74,155157.0,88.6,88.78,88.58,88.74,155157.0
2021-07-21 13:40:00,88.73,88.85,88.73,88.84,124538.0,88.73,88.85,88.73,88.84,124538.0
2021-07-21 13:45:00,88.84,88.86,88.76,88.86,145965.0,88.84,88.86,88.76,88.86,145965.0
2021-07-21 13:50:00,88.86,88.87,88.71,88.75,163967.0,88.86,88.87,88.71,88.75,163967.0
2021-07-21 13:55:00,88.76,88.82,88.72,88.77,125920.0,88.76,88.82,88.72,88.77,125920.0
2021-07-21 14:00:00,88.77,88.77,88.66,88.74,157353.0,88.77,88.77,88.66,88.74,157353.0
2021-07-21 14:05:00,88.73,88.77,88.67,88.67,126844.0,88.73,88.77,88.67,88.67,126844.0
2021-07-21 14:10:00,88.67,88.74,88.67,88.7,97387.0,88.67,88.74,88.67,88.7,97387.0
2021-07-21 14:15:00,88.7,88.74,88.57,88.57,174419.0,88.7,88.74,88.57,88.57,174419.0
2021-07-21 14:20:00,88.56,88.62,88.55,88.61,110136.0,88.56,88.62,88.55,88.61,110136.0
2021-07-21 14:25:00,88.6,88.74,88.59,88.74,198261.0,88.6,88.74,88.59,88.74,198261.0
2021-07-21 14:30:00,88.74,88.76,88.67,88.76,185336.0,88.74,88.76,88.67,88.76,185336.0
2021-07-21 14:35:00,88.75,88.78,88.74,88.76,111599.0,88.75,88.78,88.74,88.76,111599.0
2021-07-21 14:40:00,88.75,88.81,88.74,88.76,196422.0,88.75,88.81,88.74,88.76,196422.0
2021-07-21 14:45:00,88.76,88.86,88.76,88.85,112986.0,88.76,88.86,88.76,88.85,112986.0
2021-07-21 14:50:00,88.86,88.88,88.84,88.88,117398.0,88.86,88.88,88.84,88.88,117398.0
2021-07-21 14:55:00,88.88,88.99,88.84,88.98,225697.0,88.88,88.99,88.84,88.98,225697.0
2021-07-21 15:00:00,88.98,89.13,88.98,89.11,297577.0,88.98,89.13,88.98,89.11,297577.0
2021-07-21 15:05:00,89.12,89.16,89.06,89.12,284414.0,89.12,89.16,89.06,89.12,284414.0
2021-07-21 15:10:00,89.12,89.22,89.11,89.2,231043.0,89.12,89.22,89.11,89.2,231043.0
2021-07-21 15:15:00,89.2,89.24,89.19,89.19,211411.0,89.2,89.24,89.19,89.19,211411.0
2021-07-21 15:20:00,89.2,89.22,89.04,89.04,231493.0,89.2,89.22,89.04,89.04,231493.0
2021-07-21 15:25:00,89.04,89.22,89.02,89.21,259382.0,89.04,89.22,89.02,89.21,259382.0
2021-07-21 15:30:00,89.22,89.22,89.08,89.15,239155.0,89.22,89.22,89.08,89.15,239155.0
2021-07-21 15:35:00,89.15,89.18,89.06,89.1,292032.0,89.15,89.18,89.06,89.1,292032.0
2021-07-21 15:40:00,89.1,89.11,89.0,89.04,172946.0,89.1,89.11,89.0,89.04,172946.0
2021-07-21 15:45:00,89.03,89.08,88.99,89.05,312535.0,89.03,89.08,88.99,89.05,312535.0
2021-07-21 15:50:00,89.04,89.39,89.02,89.36,809542.0,89.04,89.39,89.02,89.36,809542.0
2021-07-21 15:55:00,89.38,89.49,89.3,89.41,1098626.0,89.38,89.49,89.3,89.41,1098626.0
2021-07-22 09:30:00,89.32,90.17,89.32,90.15,1499150.0,89.32,90.17,89.32,90.15,1499150.0
2021-07-22 09:35:00,90.16,90.46,90.11,90.31,916528.0,90.16,90.46,90.11,90.31,916528.0
2021-07-22 09:40:00,90.32,90.33,89.71,89.85,826032.0,90.32,90.33,89.71,89.85,826032.0
2021-07-22 09:45:00,89.85,89.86,89.1,89.25,830379.0,89.85,89.86,89.1,89.25,830379.0
2021-07-22 09:50:00,89.25,89.43,89.08,89.27,822041.0,89.25,89.43,89.08,89.27,822041.0
2021-07-22 09:55:00,89.28,89.52,89.14,89.42,540076.0,89.28,89.52,89.14,89.42,540076.0
2021-07-22 10:00:00,89.43,89.96,89.4,89.81,833631.0,89.43,89.96,89.4,89.81,833631.0
2021-07-22 10:05:00,89.8,89.85,89.52,89.54,519674.0,89.8,89.85,89.52,89.54,519674.0
2021-07-22 10:10:00,89.54,89.56,89.25,89.42,707317.0,89.54,89.56,89.25,89.42,707317.0
2021-07-22 10:15:00,89.41,89.78,89.37,89.71,458829.0,89.41,89.78,89.37,89.71,458829.0
2021-07-22 10:20:00,89.71,89.82,89.57,89.71,398038.0,89.71,89.82,89.57,89.71,398038.0
2021-07-22 10:25:00,89.7,90.13,89.62,90.06,538905.0,89.7,90.13,89.62,90.06,538905.0
2021-07-22 10:30:00,90.06,90.09,89.86,89.87,325298.0,90.06,90.09,89.86,89.87,325298.0
2021-07-22 10:35:00,89.87,89.99,89.81,89.93,242698.0,89.87,89.99,89.81,89.93,242698.0
2021-07-22 10:40:00,89.93,89.97,89.8,89.84,264996.0,89.93,89.97,89.8,89.84,264996.0
2021-07-22 10:45:00,89.84,90.21,89.76,90.19,626328.0,89.84,90.21,89.76,90.19,626328.0
2021-07-22 10:50:00,90.2,90.23,90.03,90.13,344501.0,90.2,90.23,90.03,90.13,344501.0
2021-07-22 10:55:00,90.13,90.16,89.99,90.12,221609.0,90.13,90.16,89.99,90.12,221609.0
2021-07-22 11:00:00,90.13,90.43,90.11,90.43,611570.0,90.13,90.43,90.11,90.43,611570.0
2021-07-22 11:05:00,90.43,90.45,90.1,90.22,421736.0,90.43,90.45,90.1,90.22,421736.0
2021-07-22 11:10:00,90.21,90.21,89.81,89.86,382660.0,90.21,90.21,89.81,89.86,382660.0
2021-07-22 11:15:00,89.86,89.9,89.52,89.85,623046.0,89.86,89.9,89.52,89.85,623046.0
2021-07-22 11:20:00,89.85,90.04,89.8,89.98,308761.0,89.85,90.04,89.8,89.98,308761.0
2021-07-22 11:25:00,89.98,90.06,89.81,89.87,378406.0,89.98,90.06,89.81,89.87,378406.0
2021-07-22 11:30:00,89.89,89.97,89.81,89.86,275352.0,89.89,89.97,89.81,89.86,275352.0
2021-07-22 11:35:00,89.85,90.06,89.84,90.03,242115.0,89.85,90.06,89.84,90.03,242115.0
2021-07-22 11:40:00,90.03,90.06,89.97,90.01,175049.0,90.03,90.06,89.97,90.01,175049.0
2021-07-22 11:45:00,90.02,90.27,89.98,90.24,351386.0,90.02,90.27,89.98,90.24,351386.0
2021-07-22 11:50:00,90.23,90.52,90.21,90.49,413227.0,90.23,90.52,90.21,90.49,413227.0
2021-07-22 11:55:00,90.5,90.55,90.43,90.47,312361.0,90.5,90.55,90.43,90.47,312361.0
2021-07-22 12:00:00,90.47,90.53,90.39,90.39,352852.0,90.47,90.53,90.39,90.39,352852.0
2021-07-22 12:05:00,90.4,90.45,90.19,90.2,456253.0,90.4,90.45,90.19,90.2,456253.0
2021-07-22 12:10:00,90.2,90.24,90.07,90.1,301119.0,90.2,90.24,90.07,90.1,301119.0
2021-07-22 12:15:00,90.1,90.15,89.98,89.99,217524.0,90.1,90.15,89.98,89.99,217524.0
2021-07-22 12:20:00,89.98,90.06,89.93,90.0,242904.0,89.98,90.06,89.93,90.0,242904.0
2021-07-22 12:25:00,90.0,90.17,89.98,90.16,224785.0,90.0,90.17,89.98,90.16,224785.0
2021-07-22 12:30:00,90.16,90.2,90.12,90.15,147339.0,90.16,90.2,90.12,90.15,147339.0
2021-07-22 12:35:00,90.15,90.22,90.06,90.19,167556.0,90.15,90.22,90.06,90.19,167556.0
2021-07-22 12:40:00,90.19,90.25,90.12,90.13,113902.0,90.19,90.25,90.12,90.13,113902.0
2021-07-22 12:45:00,90.13,90.3,90.11,90.21,149371.0,90.13,90.3,90.11,90.21,149371.0
2021-07-22 12:50:00,90.22,90.27,90.19,90.25,122885.0,90.22,90.27,90.19,90.25,122885.0
2021-07-22 12:55:00,90.26,90.46,90.25,90.45,288957.0,90.26,90.46,90.25,90.45,288957.0
2021-07-22 13:00:00,90.46,90.54,90.45,90.54,272246.0,90.46,90.54,90.45,90.54,272246.0
2021-07-22 13:05:00,90.54,90.55,90.39,90.41,262016.0,90.54,90.55,90.39,90.41,262016.0
2021-07-22 13:10:00,90.41,90.56,90.4,90.53,210946.0,90.41,90.56,90.4,90.53,210946.0
2021-07-22 13:15:00,90.53,90.68,90.48,90.68,290599.0,90.53,90.68,90.48,90.68,290599.0
2021-07-22 13:20:00,90.68,90.68,90.55,90.59,199239.0,90.68,90.68,90.55,90.59,199239.0
2021-07-22 13:25:00,90.58,90.59,90.48,90.54,198971.0,90.58,90.59,90.48,90.54,198971.0
2021-07-22 13:30:00,90.53,90.53,90.41,90.43,166014.0,90.53,90.53,90.41,90.43,166014.0
2021-07-22 13:35:00,90.42,90.64,90.42,90.63,237294.0,90.42,90.64,90.42,90.63,237294.0
2021-07-22 13:40:00,90.63,90.64,90.49,90.54,159542.0,90.63,90.64,90.49,90.54,159542.0
2021-07-22 13:45:00,90.55,90.64,90.5,90.58,208162.0,90.55,90.64,90.5,90.58,208162.0
2021-07-22 13:50:00,90.58,90.59,90.47,90.54,159196.0,90.58,90.59,90.47,90.54,159196.0
2021-07-22 13:55:00,90.55,90.59,90.44,90.55,171794.0,90.55,90.59,90.44,90.55,171794.0
2021-07-22 14:00:00,90.55,90.56,90.48,90.51,128616.0,90.55,90.56,90.48,90.51,128616.0
2021-07-22 14:05:00,90.51,90.54,90.45,90.51,129625.0,90.51,90.54,90.45,90.51,129625.0
2021-07-22 14:10:00,90.51,90.63,90.48,90.58,181696.0,90.51,90.63,90.48,90.58,181696.0
2021-07-22 14:15:00,90.58,90.61,90.52,90.58,100556.0,90.58,90.61,90.52,90.58,100556.0
2021-07-22 14:20:00,90.58,90.68,90.53,90.66,142637.0,90.58,90.68,90.53,90.66,142637.0
2021-07-22 14:25:00,90.66,90.68,90.6,90.67,125773.0,90.66,90.68,90.6,90.67,125773.0
2021-07-22 14:30:00,90.67,90.72,90.63,90.64,247782.0,90.67,90.72,90.63,90.64,247782.0
2021-07-22 14:35:00,90.63,90.67,90.59,90.65,164893.0,90.63,90.67,90.59,90.65,164893.0
2021-07-22 14:40:00,90.65,90.71,90.62,90.7,157134.0,90.65,90.71,90.62,90.7,157134.0
2021-07-22 14:45:00,90.71,90.76,90.6,90.62,234837.0,90.71,90.76,90.6,90.62,234837.0
2021-07-22 14:50:00,90.63,90.7,90.61,90.69,182942.0,90.63,90.7,90.61,90.69,182942.0
2021-07-22 14:55:00,90.69,90.85,90.64,90.83,253431.0,90.69,90.85,90.64,90.83,253431.0
2021-07-22 15:00:00,90.83,90.83,90.72,90.74,180252.0,90.83,90.83,90.72,90.74,180252.0
2021-07-22 15:05:00,90.73,90.76,90.61,90.66,187630.0,90.73,90.76,90.61,90.66,187630.0
2021-07-22 15:10:00,90.66,90.74,90.62,90.72,163787.0,90.66,90.74,90.62,90.72,163787.0
2021-07-22 15:15:00,90.73,90.77,90.68,90.76,146277.0,90.73,90.77,90.68,90.76,146277.0
2021-07-22 15:20:00,90.76,90.96,90.73,90.87,543197.0,90.76,90.96,90.73,90.87,543197.0
2021-07-22 15:25:00,90.88,90.98,90.87,90.94,291356.0,90.88,90.98,90.87,90.94,291356.0
2021-07-22 15:30:00,90.93,91.04,90.93,91.03,491057.0,90.93,91.04,90.93,91.03,491057.0
2021-07-22 15:35:00,91.02,91.04,90.92,90.98,246465.0,91.02,91.04,90.92,90.98,246465.0
2021-07-22 15:40:00,90.98,91.11,90.96,91.04,402311.0,90.98,91.11,90.96,91.04,402311.0
2021-07-22 15:45:00,91.03,91.2,90.94,91.02,631233.0,91.03,91.2,90.94,91.02,631233.0
2021-07-22 15:50:00,91.03,91.21,91.02,91.2,624671.0,91.03,91.21,91.02,91.2,624671.0
2021-07-22 15:55:00,91.2,91.36,91.19,91.21,1052413.0,91.2,91.36,91.19,91.21,1052413.0
2021-07-23 09:30:00,91.33,91.64,90.26,90.51,1764168.0,91.33,91.64,90.26,90.51,1764168.0
2021-07-23 09:35:00,90.52,90.72,90.19,90.56,1235845.0,90.52,90.72,90.19,90.56,1235845.0
2021-07-23 09:40:00,90.56,91.02,90.42,91.02,824194.0,90.56,91.02,90.42,91.02,824194.0
2021-07-23 09:45:00,91.01,91.39,90.85,90.94,924121.0,91.01,91.39,90.85,90.94,924121.0
2021-07-23 09:50:00,90.92,91.02,90.69,90.92,571926.0,90.92,91.02,90.69,90.92,571926.0
2021-07-23 09:55:00,90.93,91.51,90.84,91.27,956621.0,90.93,91.51,90.84,91.27,956621.0
2021-07-23 10:00:00,91.28,91.39,90.88,91.17,688981.0,91.28,91.39,90.88,91.17,688981.0
2021-07-23 10:05:00,91.18,91.22,90.82,90.97,608248.0,91.18,91.22,90.82,90.97,608248.0
2021-07-23 10:10:00,90.96,90.98,90.71,90.75,461251.0,90.96,90.98,90.71,90.75,461251.0
2021-07-23 10:15:00,90.73,91.09,90.72,90.86,463679.0,90.73,91.09,90.72,90.86,463679.0
2021-07-23 10:20:00,90.84,91.02,90.76,90.82,403329.0,90.84,91.02,90.76,90.82,403329.0
2021-07-23 10:25:00,90.83,91.11,90.81,91.04,344361.0,90.83,91.11,90.81,91.04,344361.0
2021-07-23 10:30:00,91.05,91.44,91.0,91.38,452177.0,91.05,91.44,91.0,91.38,452177.0
2021-07-23 10:35:00,91.39,91.54,91.26,91.32,679758.0,91.39,91.54,91.26,91.32,679758.0
2021-07-23 10:40:00,91.33,91.33,91.08,91.09,435224.0,91.33,91.33,91.08,91.09,435224.0
2021-07-23 10:45:00,91.11,91.14,91.01,91.04,235275.0,91.11,91.14,91.01,91.04,235275.0
2021-07-23 10:50:00,91.04,91.15,90.99,91.07,200550.0,91.04,91.15,90.99,91.07,200550.0
2021-07-23 10:55:00,91.08,91.09,90.94,90.97,198629.0,91.08,91.09,90.94,90.97,198629.0
2021-07-23 11:00:00,90.97,91.05,90.88,90.9,283130.0,90.97,91.05,90.88,90.9,283130.0
2021-07-23 11:05:00,90.9,90.9,90.76,90.87,305386.0,90.9,90.9,90.76,90.87,305386.0
2021-07-23 11:10:00,90.86,91.02,90.85,90.98,210835.0,90.86,91.02,90.85,90.98,210835.0
2021-07-23 11:15:00,90.99,91.35,90.99,91.32,355552.0,90.99,91.35,90.99,91.32,355552.0
2021-07-23 11:20:00,91.33,91.36,91.25,91.34,212338.0,91.33,91.36,91.25,91.34,212338.0
2021-07-23 11:25:00,91.35,91.54,91.34,91.47,360478.0,91.35,91.54,91.34,91.47,360478.0
2021-07-23 11:30:00,91.48,91.64,91.42,91.48,522023.0,91.48,91.64,91.42,91.48,522023.0
2021-07-23 11:35:00,91.49,91.61,91.47,91.61,351548.0,91.49,91.61,91.47,91.61,351548.0
2021-07-23 11:40:00,91.61,91.72,91.6,91.66,369988.0,91.61,91.72,91.6,91.66,369988.0
2021-07-23 11:45:00,91.65,91.83,91.52,91.83,379940.0,91.65,91.83,91.52,91.83,379940.0
2021-07-23 11:50:00,91.83,92.14,91.81,92.06,717863.0,91.83,92.14,91.81,92.06,717863.0
2021-07-23 11:55:00,92.06,92.16,91.93,91.95,362225.0,92.06,92.16,91.93,91.95,362225.0
2021-07-23 12:00:00,91.95,91.98,91.77,91.8,363180.0,91.95,91.98,91.77,91.8,363180.0
2021-07-23 12:05:00,91.79,91.84,91.73,91.79,227024.0,91.79,91.84,91.73,91.79,227024.0
2021-07-23 12:10:00,91.79,91.99,91.79,91.99,256352.0,91.79,91.99,91.79,91.99,256352.0
2021-07-23 12:15:00,91.98,92.03,91.92,91.99,151778.0,91.98,92.03,91.92,91.99,151778.0
2021-07-23 12:20:00,92.0,92.05,91.93,92.02,192100.0,92.0,92.05,91.93,92.02,192100.0
2021-07-23 12:25:00,92.02,92.04,91.85,91.86,174452.0,92.02,92.04,91.85,91.86,174452.0
2021-07-23 12:30:00,91.86,91.97,91.85,91.94,130563.0,91.86,91.97,91.85,91.94,130563.0
2021-07-23 12:35:00,91.94,91.96,91.84,91.89,137290.0,91.94,91.96,91.84,91.89,137290.0
2021-07-23 12:40:00,91.88,91.95,91.86,91.95,150917.0,91.88,91.95,91.86,91.95,150917.0
2021-07-23 12:45:00,91.95,91.99,91.91,91.94,173874.0,91.95,91.99,91.91,91.94,173874.0
2021-07-23 12:50:00,91.94,91.94,91.8,91.83,130120.0,91.94,91.94,91.8,91.83,130120.0
2021-07-23 12:55:00,91.83,91.9,91.79,91.88,131547.0,91.83,91.9,91.79,91.88,131547.0
2021-07-23 13:00:00,91.89,91.9,91.71,91.73,188274.0,91.89,91.9,91.71,91.73,188274.0
2021-07-23 13:05:00,91.74,91.85,91.74,91.8,111390.0,91.74,91.85,91.74,91.8,111390.0
2021-07-23 13:10:00,91.8,91.9,91.75,91.88,134389.0,91.8,91.9,91.75,91.88,134389.0
2021-07-23 13:15:00,91.89,91.96,91.85,91.88,160201.0,91.89,91.96,91.85,91.88,160201.0
2021-07-23 13:20:00,91.88,91.98,91.88,91.97,109648.0,91.88,91.98,91.88,91.97,109648.0
2021-07-23 13:25:00,91.97,92.02,91.9,91.91,188324.0,91.97,92.02,91.9,91.91,188324.0
2021-07-23 13:30:00,91.91,91.95,91.81,91.82,169413.0,91.91,91.95,91.81,91.82,169413.0
2021-07-23 13:35:00,91.83,91.83,91.73,91.78,153321.0,91.83,91.83,91.73,91.78,153321.0
2021-07-23 13:40:00,91.77,91.83,91.75,91.82,150811.0,91.77,91.83,91.75,91.82,150811.0
2021-07-23 13:45:00,91.82,91.86,91.79,91.81,126726.0,91.82,91.86,91.79,91.81,126726.0
2021-07-23 13:50:00,91.82,91.87,91.77,91.81,187883.0,91.82,91.87,91.77,91.81,187883.0
2021-07-23 13:55:00,91.82,91.85,91.76,91.83,133312.0,91.82,91.85,91.76,91.83,133312.0
2021-07-23 14:00:00,91.83,91.93,91.81,91.93,127839.0,91.83,91.93,91.81,91.93,127839.0
2021-07-23 14:05:00,91.92,92.0,91.84,91.98,214391.0,91.92,92.0,91.84,91.98,214391.0
2021-07-23 14:10:00,91.99,92.06,91.96,92.03,250000.0,91.99,92.06,91.96,92.03,250000.0
2021-07-23 14:15:00,92.03,92.1,92.02,92.08,169689.0,92.03,92.1,92.02,92.08,169689.0
2021-07-23 14:20:00,92.08,92.23,92.04,92.16,343880.0,92.08,92.23,92.04,92.16,343880.0
2021-07-23 14:25:00,92.14,92.18,92.1,92.16,144920.0,92.14,92.18,92.1,92.16,144920.0
2021-07-23 14:30:00,92.17,92.24,92.13,92.23,270810.0,92.17,92.24,92.13,92.23,270810.0
2021-07-23 14:35:00,92.23,92.28,92.19,92.25,292437.0,92.23,92.28,92.19,92.25,292437.0
2021-07-23 14:40:00,92.24,92.27,92.16,92.23,283337.0,92.24,92.27,92.16,92.23,283337.0
2021-07-23 14:45:00,92.24,92.37,92.23,92.3,382088.0,92.24,92.37,92.23,92.3,382088.0
2021-07-23 14:50:00,92.3,92.35,92.21,92.22,206334.0,92.3,92.35,92.21,92.22,206334.0
2021-07-23 14:55:00,92.22,92.24,92.17,92.18,208879.0,92.22,92.24,92.17,92.18,208879.0
2021-07-23 15:00:00,92.18,92.2,92.07,92.09,209621.0,92.18,92.2,92.07,92.09,209621.0
2021-07-23 15:05:00,92.08,92.16,92.05,92.14,242126.0,92.08,92.16,92.05,92.14,242126.0
2021-07-23 15:10:00,92.14,92.14,92.04,92.09,194129.0,92.14,92.14,92.04,92.09,194129.0
2021-07-23 15:15:00,92.08,92.15,92.06,92.15,142217.0,92.08,92.15,92.06,92.15,142217.0
2021-07-23 15:20:00,92.15,92.21,92.02,92.03,270335.0,92.15,92.21,92.02,92.03,270335.0
2021-07-23 15:25:00,92.02,92.05,91.93,91.96,292028.0,92.02,92.05,91.93,91.96,292028.0
2021-07-23 15:30:00,91.97,92.08,91.96,92.01,230355.0,91.97,92.08,91.96,92.01,230355.0
2021-07-23 15:35:00,92.02,92.05,91.95,92.05,286827.0,92.02,92.05,91.95,92.05,286827.0
2021-07-23 15:40:00,92.05,92.14,92.03,92.06,332337.0,92.05,92.14,92.03,92.06,332337.0
2021-07-23 15:45:00,92.06,92.1,92.04,92.06,206200.0,92.06,92.1,92.04,92.06,206200.0
2021-07-23 15:50:00,92.06,92.18,92.04,92.09,641485.0,92.06,92.18,92.04,92.09,641485.0
2021-07-23 15:55:00,92.1,92.19,92.1,92.15,855723.0,92.1,92.19,92.1,92.15,855723.0
2021-07-26 09:30:00,92.01,92.75,91.47,91.62,1832277.0,92.01,92.75,91.47,91.62,1832277.0
2021-07-26 09:35:00,91.61,92.18,91.12,91.65,1035839.0,91.61,92.18,91.12,91.65,1035839.0
2021-07-26 09:40:00,91.64,91.84,91.43,91.75,635017.0,91.64,91.84,91.43,91.75,635017.0
2021-07-26 09:45:00,91.74,91.9,91.51,91.58,580285.0,91.74,91.9,91.51,91.58,580285.0
2021-07-26 09:50:00,91.58,91.73,91.36,91.64,521926.0,91.58,91.73,91.36,91.64,521926.0
2021-07-26 09:55:00,91.64,91.7,91.31,91.43,502773.0,91.64,91.7,91.31,91.43,502773.0
2021-07-26 10:00:00,91.43,92.08,91.41,91.98,542170.0,91.43,92.08,91.41,91.98,542170.0
2021-07-26 10:05:00,91.97,92.14,91.91,92.11,361034.0,91.97,92.14,91.91,92.11,361034.0
2021-07-26 10:10:00,92.11,92.28,91.88,92.16,456580.0,92.11,92.28,91.88,92.16,456580.0
2021-07-26 10:15:00,92.15,92.16,91.74,91.79,435948.0,92.15,92.16,91.74,91.79,435948.0
2021-07-26 10:20:00,91.8,91.96,91.74,91.9,277966.0,91.8,91.96,91.74,91.9,277966.0
2021-07-26 10:25:00,91.88,92.22,91.86,92.12,463536.0,91.88,92.22,91.86,92.12,463536.0
2021-07-26 10:30:00,92.11,92.41,92.0,92.38,440592.0,92.11,92.41,92.0,92.38,440592.0
2021-07-26 10:35:00,92.38,92.38,92.18,92.32,338172.0,92.38,92.38,92.18,92.32,338172.0
2021-07-26 10:40:00,92.33,92.33,92.03,92.04,289798.0,92.33,92.33,92.03,92.04,289798.0
2021-07-26 10:45:00,92.04,92.04,91.61,91.73,462383.0,92.04,92.04,91.61,91.73,462383.0
2021-07-26 10:50:00,91.72,91.88,91.66,91.72,365065.0,91.72,91.88,91.66,91.72,365065.0
2021-07-26 10:55:00,91.73,91.86,91.57,91.58,327975.0,91.73,91.86,91.57,91.58,327975.0
2021-07-26 11:00:00,91.58,91.78,91.53,91.63,550237.0,91.58,91.78,91.53,91.63,550237.0
2021-07-26 11:05:00,91.62,91.72,91.53,91.59,271927.0,91.62,91.72,91.53,91.59,271927.0
2021-07-26 11:10:00,91.58,91.69,91.48,91.67,348366.0,91.58,91.69,91.48,91.67,348366.0
2021-07-26 11:15:00,91.68,91.73,91.47,91.65,211548.0,91.68,91.73,91.47,91.65,211548.0
2021-07-26 11:20:00,91.66,91.66,91.46,91.49,201098.0,91.66,91.66,91.46,91.49,201098.0
2021-07-26 11:25:00,91.48,91.72,91.41,91.72,316626.0,91.48,91.72,91.41,91.72,316626.0
2021-07-26 11:30:00,91.71,91.74,91.67,91.72,220804.0,91.71,91.74,91.67,91.72,220804.0
2021-07-26 11:35:00,91.72,91.87,91.72,91.87,202290.0,91.72,91.87,91.72,91.87,202290.0
2021-07-26 11:40:00,91.87,91.95,91.86,91.91,211616.0,91.87,91.95,91.86,91.91,211616.0
2021-07-26 11:45:00,91.91,92.0,91.85,91.97,180500.0,91.91,92.0,91.85,91.97,180500.0
2021-07-26 11:50:00,91.96,92.0,91.91,91.96,137779.0,91.96,92.0,91.91,91.96,137779.0
2021-07-26 11:55:00,91.97,92.14,91.95,92.12,270022.0,91.97,92.14,91.95,92.12,270022.0
2021-07-26 12:00:00,92.12,92.18,92.04,92.06,192691.0,92.12,92.18,92.04,92.06,192691.0
2021-07-26 12:05:00,92.06,92.22,92.04,92.17,164454.0,92.06,92.22,92.04,92.17,164454.0
2021-07-26 12:10:00,92.17,92.27,92.08,92.15,287813.0,92.17,92.27,92.08,92.15,287813.0
2021-07-26 12:15:00,92.15,92.15,91.98,92.06,203153.0,92.15,92.15,91.98,92.06,203153.0
2021-07-26 12:20:00,92.06,92.18,92.0,92.13,277883.0,92.06,92.18,92.0,92.13,277883.0
2021-07-26 12:25:00,92.12,92.16,92.01,92.01,199568.0,92.12,92.16,92.01,92.01,199568.0
2021-07-26 12:30:00,92.01,92.03,91.83,91.83,198883.0,92.01,92.03,91.83,91.83,198883.0
2021-07-26 12:35:00,91.83,91.91,91.8,91.83,195211.0,91.83,91.91,91.8,91.83,195211.0
2021-07-26 12:40:00,91.82,91.88,91.69,91.7,220070.0,91.82,91.88,91.69,91.7,220070.0
2021-07-26 12:45:00,91.7,91.77,91.62,91.76,239051.0,91.7,91.77,91.62,91.76,239051.0
2021-07-26 12:50:00,91.76,91.78,91.68,91.77,201072.0,91.76,91.78,91.68,91.77,201072.0
2021-07-26 12:55:00,91.77,91.83,91.74,91.83,131839.0,91.77,91.83,91.74,91.83,131839.0
2021-07-26 13:00:00,91.83,91.88,91.79,91.85,133263.0,91.83,91.88,91.79,91.85,133263.0
2021-07-26 13:05:00,91.84,91.91,91.77,91.83,180537.0,91.84,91.91,91.77,91.83,180537.0
2021-07-26 13:10:00,91.82,91.88,91.77,91.86,147611.0,91.82,91.88,91.77,91.86,147611.0
2021-07-26 13:15:00,91.86,91.86,91.67,91.75,288616.0,91.86,91.86,91.67,91.75,288616.0
2021-07-26 13:20:00,91.75,91.86,91.7,91.84,187717.0,91.75,91.86,91.7,91.84,187717.0
2021-07-26 13:25:00,91.83,91.88,91.75,91.84,141124.0,91.83,91.88,91.75,91.84,141124.0
2021-07-26 13:30:00,91.84,91.86,91.76,91.81,82315.0,91.84,91.86,91.76,91.81,82315.0
2021-07-26 13:35:00,91.81,91.84,91.76,91.8,115156.0,91.81,91.84,91.76,91.8,115156.0
2021-07-26 13:40:00,91.79,91.87,91.75,91.84,118695.0,91.79,91.87,91.75,91.84,118695.0
2021-07-26 13:45:00,91.84,91.88,91.75,91.76,164503.0,91.84,91.88,91.75,91.76,164503.0
2021-07-26 13:50:00,91.77,91.83,91.72,91.83,128996.0,91.77,91.83,91.72,91.83,128996.0
2021-07-26 13:55:00,91.83,91.95,91.82,91.9,206166.0,91.83,91.95,91.82,91.9,206166.0
2021-07-26 14:00:00,91.89,91.93,91.75,91.78,198096.0,91.89,91.93,91.75,91.78,198096.0
2021-07-26 14:05:00,91.79,91.91,91.79,91.89,120055.0,91.79,91.91,91.79,91.89,120055.0
2021-07-26 14:10:00,91.9,91.98,91.87,91.93,126059.0,91.9,91.98,91.87,91.93,126059.0
2021-07-26 14:15:00,91.92,91.94,91.78,91.78,158318.0,91.92,91.94,91.78,91.78,158318.0
2021-07-26 14:20:00,91.78,91.87,91.75,91.83,119983.0,91.78,91.87,91.75,91.83,119983.0
2021-07-26 14:25:00,91.83,91.94,91.74,91.9,188423.0,91.83,91.94,91.74,91.9,188423.0
2021-07-26 14:30:00,91.89,91.97,91.88,91.95,132035.0,91.89,91.97,91.88,91.95,132035.0
2021-07-26 14:35:00,91.95,91.98,91.88,91.9,163443.0,91.95,91.98,91.88,91.9,163443.0
2021-07-26 14:40:00,91.91,91.97,91.9,91.95,112002.0,91.91,91.97,91.9,91.95,112002.0
2021-07-26 14:45:00,91.95,92.03,91.94,91.99,176110.0,91.95,92.03,91.94,91.99,176110.0
2021-07-26 14:50:00,92.0,92.01,91.88,91.93,163348.0,92.0,92.01,91.88,91.93,163348.0
2021-07-26 14:55:00,91.93,92.04,91.93,91.99,169330.0,91.93,92.04,91.93,91.99,169330.0
2021-07-26 15:00:00,91.99,92.02,91.91,91.97,201047.0,91.99,92.02,91.91,91.97,201047.0
2021-07-26 15:05:00,91.96,91.99,91.88,91.9,166678.0,91.96,91.99,91.88,91.9,166678.0
2021-07-26 15:10:00,91.9,91.98,91.89,91.9,134897.0,91.9,91.98,91.89,91.9,134897.0
2021-07-26 15:15:00,91.9,91.91,91.79,91.84,202569.0,91.9,91.91,91.79,91.84,202569.0
2021-07-26 15:20:00,91.84,91.92,91.83,91.89,241317.0,91.84,91.92,91.83,91.89,241317.0
2021-07-26 15:25:00,91.89,92.0,91.88,91.97,282679.0,91.89,92.0,91.88,91.97,282679.0
2021-07-26 15:30:00,91.98,92.05,91.87,91.89,287463.0,91.98,92.05,91.87,91.89,287463.0
2021-07-26 15:35:00,91.89,91.9,91.79,91.9,316613.0,91.89,91.9,91.79,91.9,316613.0
2021-07-26 15:40:00,91.9,91.91,91.76,91.81,243653.0,91.9,91.91,91.76,91.81,243653.0
2021-07-26 15:45:00,91.81,91.82,91.73,91.76,201504.0,91.81,91.82,91.73,91.76,201504.0
2021-07-26 15:50:00,91.76,91.82,91.68,91.74,465627.0,91.76,91.82,91.68,91.74,465627.0
2021-07-26 15:55:00,91.74,91.92,91.73,91.86,746142.0,91.74,91.92,91.73,91.86,746142.0
2021-07-27 09:30:00,92.95,94.0,92.88,93.22,2832174.0,92.95,94.0,92.88,93.22,2832174.0
2021-07-27 09:35:00,93.24,94.0,93.09,93.79,1759260.0,93.24,94.0,93.09,93.79,1759260.0
2021-07-27 09:40:00,93.77,94.1,93.15,93.22,1826956.0,93.77,94.1,93.15,93.22,1826956.0
2021-07-27 09:45:00,93.22,93.57,92.56,92.61,1460855.0,93.22,93.57,92.56,92.61,1460855.0
2021-07-27 09:50:00,92.61,92.76,92.23,92.46,1255933.0,92.61,92.76,92.23,92.46,1255933.0
2021-07-27 09:55:00,92.44,92.65,91.89,91.89,1311320.0,92.44,92.65,91.89,91.89,1311320.0
2021-07-27 10:00:00,91.89,92.17,91.71,92.08,1316422.0,91.89,92.17,91.71,92.08,1316422.0
2021-07-27 10:05:00,92.08,92.19,91.63,91.89,1136754.0,92.08,92.19,91.63,91.89,1136754.0
2021-07-27 10:10:00,91.88,91.94,91.23,91.3,1190054.0,91.88,91.94,91.23,91.3,1190054.0
2021-07-27 10:15:00,91.29,91.82,91.08,91.7,1097582.0,91.29,91.82,91.08,91.7,1097582.0
2021-07-27 10:20:00,91.72,91.81,91.47,91.57,723171.0,91.72,91.81,91.47,91.57,723171.0
2021-07-27 10:25:00,91.58,91.81,91.54,91.6,617747.0,91.58,91.81,91.54,91.6,617747.0
2021-07-27 10:30:00,91.61,91.62,90.87,90.93,1160840.0,91.61,91.62,90.87,90.93,1160840.0
2021-07-27 10:35:00,90.92,91.13,90.73,90.83,832734.0,90.92,91.13,90.73,90.83,832734.0
2021-07-27 10:40:00,90.84,90.91,90.56,90.85,815568.0,90.84,90.91,90.56,90.85,815568.0
2021-07-27 10:45:00,90.82,91.13,90.76,91.09,791904.0,90.82,91.13,90.76,91.09,791904.0
2021-07-27 10:50:00,91.09,91.21,90.83,90.9,762421.0,91.09,91.21,90.83,90.9,762421.0
2021-07-27 10:55:00,90.9,91.17,90.8,90.99,867311.0,90.9,91.17,90.8,90.99,867311.0
2021-07-27 11:00:00,90.98,91.28,90.88,91.19,611967.0,90.98,91.28,90.88,91.19,611967.0
2021-07-27 11:05:00,91.19,91.22,90.69,90.71,577976.0,91.19,91.22,90.69,90.71,577976.0
2021-07-27 11:10:00,90.71,90.89,90.67,90.72,418803.0,90.71,90.89,90.67,90.72,418803.0
2021-07-27 11:15:00,90.72,90.76,90.36,90.41,638062.0,90.72,90.76,90.36,90.41,638062.0
2021-07-27 11:20:00,90.4,90.55,90.29,90.46,620113.0,90.4,90.55,90.29,90.46,620113.0
2021-07-27 11:25:00,90.47,90.56,90.27,90.55,534331.0,90.47,90.56,90.27,90.55,534331.0
2021-07-27 11:30:00,90.55,90.56,90.24,90.3,515887.0,90.55,90.56,90.24,90.3,515887.0
2021-07-27 11:35:00,90.3,90.37,90.17,90.18,577622.0,90.3,90.37,90.17,90.18,577622.0
2021-07-27 11:40:00,90.19,90.35,90.03,90.15,557424.0,90.19,90.35,90.03,90.15,557424.0
2021-07-27 11:45:00,90.15,90.28,90.09,90.13,495788.0,90.15,90.28,90.09,90.13,495788.0
2021-07-27 11:50:00,90.12,90.14,89.97,90.04,682701.0,90.12,90.14,89.97,90.04,682701.0
2021-07-27 11:55:00,90.04,90.11,89.85,89.92,546039.0,90.04,90.11,89.85,89.92,546039.0
2021-07-27 12:00:00,89.92,89.92,89.44,89.54,975046.0,89.92,89.92,89.44,89.54,975046.0
2021-07-27 12:05:00,89.55,89.82,89.35,89.75,763370.0,89.55,89.82,89.35,89.75,763370.0
2021-07-27 12:10:00,89.76,89.83,89.47,89.48,707179.0,89.76,89.83,89.47,89.48,707179.0
2021-07-27 12:15:00,89.47,89.67,89.46,89.61,664168.0,89.47,89.67,89.46,89.61,664168.0
2021-07-27 12:20:00,89.62,89.77,89.52,89.59,501206.0,89.62,89.77,89.52,89.59,501206.0
2021-07-27 12:25:00,89.59,89.68,89.5,89.67,360690.0,89.59,89.68,89.5,89.67,360690.0
2021-07-27 12:30:00,89.66,89.71,89.36,89.36,565374.0,89.66,89.71,89.36,89.36,565374.0
2021-07-27 12:35:00,89.37,89.96,89.35,89.93,1349013.0,89.37,89.96,89.35,89.93,1349013.0
2021-07-27 12:40:00,89.93,90.11,89.9,90.03,770372.0,89.93,90.11,89.9,90.03,770372.0
2021-07-27 12:45:00,90.02,90.15,89.99,90.07,535334.0,90.02,90.15,89.99,90.07,535334.0
2021-07-27 12:50:00,90.05,90.11,89.88,89.89,470861.0,90.05,90.11,89.88,89.89,470861.0
2021-07-27 12:55:00,89.88,89.93,89.63,89.66,442080.0,89.88,89.93,89.63,89.66,442080.0
2021-07-27 13:00:00,89.66,89.75,89.53,89.56,338722.0,89.66,89.75,89.53,89.56,338722.0
2021-07-27 13:05:00,89.56,89.67,89.48,89.58,424068.0,89.56,89.67,89.48,89.58,424068.0
2021-07-27 13:10:00,89.57,89.62,89.44,89.45,393090.0,89.57,89.62,89.44,89.45,393090.0
2021-07-27 13:15:00,89.44,89.59,89.18,89.23,434946.0,89.44,89.59,89.18,89.23,434946.0
2021-07-27 13:20:00,89.23,89.27,89.1,89.17,360690.0,89.23,89.27,89.1,89.17,360690.0
2021-07-27 13:25:00,89.18,89.38,89.11,89.35,370317.0,89.18,89.38,89.11,89.35,370317.0
2021-07-27 13:30:00,89.35,89.53,89.29,89.46,313740.0,89.35,89.53,89.29,89.46,313740.0
2021-07-27 13:35:00,89.46,89.78,89.45,89.75,444601.0,89.46,89.78,89.45,89.75,444601.0
2021-07-27 13:40:00,89.75,89.78,89.63,89.67,340613.0,89.75,89.78,89.63,89.67,340613.0
2021-07-27 13:45:00,89.66,89.93,89.63,89.88,380686.0,89.66,89.93,89.63,89.88,380686.0
2021-07-27 13:50:00,89.88,89.99,89.8,89.83,503028.0,89.88,89.99,89.8,89.83,503028.0
2021-07-27 13:55:00,89.83,89.92,89.73,89.8,334247.0,89.83,89.92,89.73,89.8,334247.0
2021-07-27 14:00:00,89.8,89.99,89.79,89.98,352266.0,89.8,89.99,89.79,89.98,352266.0
2021-07-27 14:05:00,89.97,90.2,89.97,90.18,547516.0,89.97,90.2,89.97,90.18,547516.0
2021-07-27 14:10:00,90.19,90.26,90.05,90.23,422892.0,90.19,90.26,90.05,90.23,422892.0
2021-07-27 14:15:00,90.23,90.44,90.23,90.37,596437.0,90.23,90.44,90.23,90.37,596437.0
2021-07-27 14:20:00,90.37,90.51,90.35,90.48,466951.0,90.37,90.51,90.35,90.48,466951.0
2021-07-27 14:25:00,90.48,90.56,90.35,90.51,703909.0,90.48,90.56,90.35,90.51,703909.0
2021-07-27 14:30:00,90.51,90.58,90.42,90.52,499494.0,90.51,90.58,90.42,90.52,499494.0
2021-07-27 14:35:00,90.52,90.59,90.46,90.54,303948.0,90.52,90.59,90.46,90.54,303948.0
2021-07-27 14:40:00,90.54,90.59,90.5,90.57,321768.0,90.54,90.59,90.5,90.57,321768.0
2021-07-27 14:45:00,90.58,90.65,90.53,90.65,579205.0,90.58,90.65,90.53,90.65,579205.0
2021-07-27 14:50:00,90.65,90.74,90.52,90.73,471665.0,90.65,90.74,90.52,90.73,471665.0
2021-07-27 14:55:00,90.73,90.97,90.68,90.87,816063.0,90.73,90.97,90.68,90.87,816063.0
2021-07-27 15:00:00,90.88,91.07,90.86,91.03,726550.0,90.88,91.07,90.86,91.03,726550.0
2021-07-27 15:05:00,91.03,91.17,90.96,91.17,601081.0,91.03,91.17,90.96,91.17,601081.0
2021-07-27 15:10:00,91.17,91.19,90.84,90.88,712444.0,91.17,91.19,90.84,90.88,712444.0
2021-07-27 15:15:00,90.87,91.04,90.87,90.95,425477.0,90.87,91.04,90.87,90.95,425477.0
2021-07-27 15:20:00,90.95,91.04,90.9,90.94,310259.0,90.95,91.04,90.9,90.94,310259.0
2021-07-27 15:25:00,90.94,91.27,90.92,91.19,537578.0,90.94,91.27,90.92,91.19,537578.0
2021-07-27 15:30:00,91.2,91.46,91.17,91.3,784795.0,91.2,91.46,91.17,91.3,784795.0
2021-07-27 15:35:00,91.3,91.3,90.92,90.95,701677.0,91.3,91.3,90.92,90.95,701677.0
2021-07-27 15:40:00,90.94,91.0,90.73,90.79,1004027.0,90.94,91.0,90.73,90.79,1004027.0
2021-07-27 15:45:00,90.79,90.95,90.67,90.72,946112.0,90.79,90.95,90.67,90.72,946112.0
2021-07-27 15:50:00,90.73,90.9,90.66,90.83,1021800.0,90.73,90.9,90.66,90.83,1021800.0
2021-07-27 15:55:00,90.83,91.55,90.78,91.1,1180371.0,90.83,91.55,90.78,91.1,1180371.0
2021-07-28 09:30:00,93.44,93.46,92.12,92.84,4279293.0,93.44,93.46,92.12,92.84,4279293.0
2021-07-28 09:35:00,92.84,92.87,91.48,91.66,2286250.0,92.84,92.87,91.48,91.66,2286250.0
2021-07-28 09:40:00,91.65,91.81,89.65,89.84,3769722.0,91.65,91.81,89.65,89.84,3769722.0
2021-07-28 09:45:00,89.86,90.63,89.69,90.21,2340415.0,89.86,90.63,89.69,90.21,2340415.0
2021-07-28 09:50:00,90.21,91.55,90.21,91.02,2779211.0,90.21,91.55,90.21,91.02,2779211.0
2021-07-28 09:55:00,91.01,91.65,90.47,91.41,1735180.0,91.01,91.65,90.47,91.41,1735180.0
2021-07-28 10:00:00,91.39,91.94,91.22,91.67,1371901.0,91.39,91.94,91.22,91.67,1371901.0
2021-07-28 10:05:00,91.67,92.38,91.59,92.34,1403988.0,91.67,92.38,91.59,92.34,1403988.0
2021-07-28 10:10:00,92.32,92.66,92.19,92.26,1536050.0,92.32,92.66,92.19,92.26,1536050.0
2021-07-28 10:15:00,92.27,93.0,92.25,92.89,1324049.0,92.27,93.0,92.25,92.89,1324049.0
2021-07-28 10:20:00,92.89,93.25,92.87,93.18,1534789.0,92.89,93.25,92.87,93.18,1534789.0
2021-07-28 10:25:00,93.18,93.82,92.95,93.73,2102885.0,93.18,93.82,92.95,93.73,2102885.0
2021-07-28 10:30:00,93.73,94.32,93.62,94.31,2395559.0,93.73,94.32,93.62,94.31,2395559.0
2021-07-28 10:35:00,94.31,94.44,94.01,94.22,1925661.0,94.31,94.44,94.01,94.22,1925661.0
2021-07-28 10:40:00,94.23,94.26,93.85,93.92,1801679.0,94.23,94.26,93.85,93.92,1801679.0
2021-07-28 10:45:00,93.9,94.41,93.9,94.29,1339540.0,93.9,94.41,93.9,94.29,1339540.0
2021-07-28 10:50:00,94.31,94.94,94.27,94.91,2082390.0,94.31,94.94,94.27,94.91,2082390.0
2021-07-28 10:55:00,94.9,95.44,94.86,95.41,3167953.0,94.9,95.44,94.86,95.41,3167953.0
2021-07-28 11:00:00,95.41,95.95,95.15,95.84,2825729.0,95.41,95.95,95.15,95.84,2825729.0
2021-07-28 11:05:00,95.84,96.13,95.73,95.83,2808950.0,95.84,96.13,95.73,95.83,2808950.0
2021-07-28 11:10:00,95.83,96.24,95.77,96.08,1885429.0,95.83,96.24,95.77,96.08,1885429.0
2021-07-28 11:15:00,96.09,96.69,96.05,96.6,2437161.0,96.09,96.69,96.05,96.6,2437161.0
2021-07-28 11:20:00,96.62,96.62,95.81,95.88,2229993.0,96.62,96.62,95.81,95.88,2229993.0
2021-07-28 11:25:00,95.88,95.92,95.56,95.61,1853031.0,95.88,95.92,95.56,95.61,1853031.0
2021-07-28 11:30:00,95.6,95.85,95.36,95.44,2450142.0,95.6,95.85,95.36,95.44,2450142.0
2021-07-28 11:35:00,95.44,95.69,95.21,95.6,1738370.0,95.44,95.69,95.21,95.6,1738370.0
2021-07-28 11:40:00,95.59,96.13,95.58,96.1,2066409.0,95.59,96.13,95.58,96.1,2066409.0
2021-07-28 11:45:00,96.08,96.1,95.56,95.86,1174242.0,96.08,96.1,95.56,95.86,1174242.0
2021-07-28 11:50:00,95.88,96.03,95.76,95.79,1001208.0,95.88,96.03,95.76,95.79,1001208.0
2021-07-28 11:55:00,95.79,96.25,95.78,96.21,1173100.0,95.79,96.25,95.78,96.21,1173100.0
2021-07-28 12:00:00,96.22,96.61,96.11,96.6,1543990.0,96.22,96.61,96.11,96.6,1543990.0
2021-07-28 12:05:00,96.58,96.88,96.51,96.6,1814301.0,96.58,96.88,96.51,96.6,1814301.0
2021-07-28 12:10:00,96.61,96.97,96.45,96.86,1453711.0,96.61,96.97,96.45,96.86,1453711.0
2021-07-28 12:15:00,96.88,96.93,96.63,96.91,1068421.0,96.88,96.93,96.63,96.91,1068421.0
2021-07-28 12:20:00,96.92,97.33,96.75,97.31,2201138.0,96.92,97.33,96.75,97.31,2201138.0
2021-07-28 12:25:00,97.31,97.31,96.96,97.1,1665848.0,97.31,97.31,96.96,97.1,1665848.0
2021-07-28 12:30:00,97.1,97.37,96.88,97.28,1673465.0,97.1,97.37,96.88,97.28,1673465.0
2021-07-28 12:35:00,97.28,97.39,96.99,97.05,1115010.0,97.28,97.39,96.99,97.05,1115010.0
2021-07-28 12:40:00,97.05,97.15,96.8,97.15,1090665.0,97.05,97.15,96.8,97.15,1090665.0
2021-07-28 12:45:00,97.14,97.51,97.13,97.5,1696244.0,97.14,97.51,97.13,97.5,1696244.0
2021-07-28 12:50:00,97.5,97.51,96.93,97.07,1290005.0,97.5,97.51,96.93,97.07,1290005.0
2021-07-28 12:55:00,97.06,97.34,97.05,97.27,1026936.0,97.06,97.34,97.05,97.27,1026936.0
2021-07-28 13:00:00,97.27,97.59,97.27,97.52,1230219.0,97.27,97.59,97.27,97.52,1230219.0
2021-07-28 13:05:00,97.52,97.84,97.5,97.77,1551126.0,97.52,97.84,97.5,97.77,1551126.0
2021-07-28 13:10:00,97.76,97.83,97.62,97.71,839238.0,97.76,97.83,97.62,97.71,839238.0
2021-07-28 13:15:00,97.7,97.71,97.13,97.16,1360749.0,97.7,97.71,97.13,97.16,1360749.0
2021-07-28 13:20:00,97.16,97.35,97.08,97.11,1280211.0,97.16,97.35,97.08,97.11,1280211.0
2021-07-28 13:25:00,97.1,97.11,96.77,96.94,1179134.0,97.1,97.11,96.77,96.94,1179134.0
2021-07-28 13:30:00,96.94,97.07,96.67,96.7,1040171.0,96.94,97.07,96.67,96.7,1040171.0
2021-07-28 13:35:00,96.7,96.89,96.54,96.58,997564.0,96.7,96.89,96.54,96.58,997564.0
2021-07-28 13:40:00,96.58,96.99,96.55,96.95,937460.0,96.58,96.99,96.55,96.95,937460.0
2021-07-28 13:45:00,96.95,97.16,96.93,97.04,800208.0,96.95,97.16,96.93,97.04,800208.0
2021-07-28 13:50:00,97.03,97.17,96.89,97.12,949936.0,97.03,97.17,96.89,97.12,949936.0
2021-07-28 13:55:00,97.13,97.25,97.05,97.2,634868.0,97.13,97.25,97.05,97.2,634868.0
2021-07-28 14:00:00,97.21,97.68,96.8,97.66,1958305.0,97.21,97.68,96.8,97.66,1958305.0
2021-07-28 14:05:00,97.63,97.72,97.41,97.59,1060022.0,97.63,97.72,97.41,97.59,1060022.0
2021-07-28 14:10:00,97.59,97.82,97.56,97.81,901904.0,97.59,97.82,97.56,97.81,901904.0
2021-07-28 14:15:00,97.8,97.86,97.54,97.54,691986.0,97.8,97.86,97.54,97.54,691986.0
2021-07-28 14:20:00,97.54,97.78,97.35,97.7,908718.0,97.54,97.78,97.35,97.7,908718.0
2021-07-28 14:25:00,97.71,97.83,97.59,97.76,577351.0,97.71,97.83,97.59,97.76,577351.0
2021-07-28 14:30:00,97.77,97.89,97.62,97.83,1045530.0,97.77,97.89,97.62,97.83,1045530.0
2021-07-28 14:35:00,97.82,97.91,97.48,97.91,1508040.0,97.82,97.91,97.48,97.91,1508040.0
2021-07-28 14:40:00,97.88,98.17,97.84,98.05,1483616.0,97.88,98.17,97.84,98.05,1483616.0
2021-07-28 14:45:00,98.05,98.41,98.04,98.34,1145782.0,98.05,98.41,98.04,98.34,1145782.0
2021-07-28 14:50:00,98.34,98.52,97.94,98.03,1727741.0,98.34,98.52,97.94,98.03,1727741.0
2021-07-28 14:55:00,98.03,98.29,97.76,97.87,1319062.0,98.03,98.29,97.76,97.87,1319062.0
2021-07-28 15:00:00,97.88,98.0,97.66,97.72,1104847.0,97.88,98.0,97.66,97.72,1104847.0
2021-07-28 15:05:00,97.72,98.07,97.64,98.01,1199115.0,97.72,98.07,97.64,98.01,1199115.0
2021-07-28 15:10:00,98.01,98.36,98.0,98.28,1316051.0,98.01,98.36,98.0,98.28,1316051.0
2021-07-28 15:15:00,98.28,98.62,98.17,98.52,1655837.0,98.28,98.62,98.17,98.52,1655837.0
2021-07-28 15:20:00,98.54,98.6,98.36,98.57,1208912.0,98.54,98.6,98.36,98.57,1208912.0
2021-07-28 15:25:00,98.58,98.71,98.41,98.68,919720.0,98.58,98.71,98.41,98.68,919720.0
2021-07-28 15:30:00,98.68,98.69,98.5,98.54,881552.0,98.68,98.69,98.5,98.54,881552.0
2021-07-28 15:35:00,98.53,98.63,98.31,98.43,1281875.0,98.53,98.63,98.31,98.43,1281875.0
2021-07-28 15:40:00,98.43,98.59,98.01,98.02,1376517.0,98.43,98.59,98.01,98.02,1376517.0
2021-07-28 15:45:00,98.02,98.13,97.9,98.09,1720000.0,98.02,98.13,97.9,98.09,1720000.0
2021-07-28 15:50:00,98.09,98.14,97.73,97.83,1682785.0,98.09,98.14,97.73,97.83,1682785.0
2021-07-28 15:55:00,97.85,98.06,97.73,97.9,2063149.0,97.85,98.06,97.73,97.9,2063149.0
2021-07-29 09:30:00,96.62,98.96,96.58,98.91,4929083.0,96.62,98.96,96.58,98.91,4929083.0
2021-07-29 09:35:00,98.9,99.89,98.63,99.87,4247566.0,98.9,99.89,98.63,99.87,4247566.0
2021-07-29 09:40:00,99.86,100.57,99.66,99.92,4485048.0,99.86,100.57,99.66,99.92,4485048.0
2021-07-29 09:45:00,99.94,100.6,99.51,99.72,3436187.0,99.94,100.6,99.51,99.72,3436187.0
2021-07-29 09:50:00,99.72,100.66,99.51,100.55,2919445.0,99.72,100.66,99.51,100.55,2919445.0
2021-07-29 09:55:00,100.54,100.73,99.92,100.17,2268954.0,100.54,100.73,99.92,100.17,2268954.0
2021-07-29 10:00:00,100.18,100.4,99.72,100.16,1816659.0,100.18,100.4,99.72,100.16,1816659.0
2021-07-29 10:05:00,100.15,100.41,99.85,100.21,1763900.0,100.15,100.41,99.85,100.21,1763900.0
2021-07-29 10:10:00,100.2,101.16,99.99,100.83,2799156.0,100.2,101.16,99.99,100.83,2799156.0
2021-07-29 10:15:00,100.83,101.23,100.64,101.13,2148006.0,100.83,101.23,100.64,101.13,2148006.0
2021-07-29 10:20:00,101.13,101.55,101.11,101.51,1989660.0,101.13,101.55,101.11,101.51,1989660.0
2021-07-29 10:25:00,101.51,101.61,101.31,101.61,1632575.0,101.51,101.61,101.31,101.61,1632575.0
2021-07-29 10:30:00,101.61,101.71,101.3,101.37,1502742.0,101.61,101.71,101.3,101.37,1502742.0
2021-07-29 10:35:00,101.37,101.86,101.32,101.83,1641717.0,101.37,101.86,101.32,101.83,1641717.0
2021-07-29 10:40:00,101.84,102.29,101.81,102.26,2485583.0,101.84,102.29,101.81,102.26,2485583.0
2021-07-29 10:45:00,102.25,102.59,102.21,102.47,2356859.0,102.25,102.59,102.21,102.47,2356859.0
2021-07-29 10:50:00,102.46,102.8,102.42,102.73,1956062.0,102.46,102.8,102.42,102.73,1956062.0
2021-07-29 10:55:00,102.73,102.89,102.43,102.47,2296081.0,102.73,102.89,102.43,102.47,2296081.0
2021-07-29 11:00:00,102.47,102.65,102.27,102.5,1793267.0,102.47,102.65,102.27,102.5,1793267.0
2021-07-29 11:05:00,102.51,102.92,102.49,102.92,2006613.0,102.51,102.92,102.49,102.92,2006613.0
2021-07-29 11:10:00,102.92,103.21,102.88,102.9,2468009.0,102.92,103.21,102.88,102.9,2468009.0
2021-07-29 11:15:00,102.9,103.17,102.8,103.06,1662401.0,102.9,103.17,102.8,103.06,1662401.0
2021-07-29 11:20:00,103.05,103.29,102.78,103.28,1671465.0,103.05,103.29,102.78,103.28,1671465.0
2021-07-29 11:25:00,103.28,103.41,103.07,103.19,1506128.0,103.28,103.41,103.07,103.19,1506128.0
2021-07-29 11:30:00,103.19,103.23,102.56,102.66,1878598.0,103.19,103.23,102.56,102.66,1878598.0
2021-07-29 11:35:00,102.66,102.75,102.36,102.43,2021286.0,102.66,102.75,102.36,102.43,2021286.0
2021-07-29 11:40:00,102.45,103.2,102.43,103.18,2438061.0,102.45,103.2,102.43,103.18,2438061.0
2021-07-29 11:45:00,103.19,103.54,103.16,103.42,2141345.0,103.19,103.54,103.16,103.42,2141345.0
2021-07-29 11:50:00,103.41,103.44,103.16,103.23,1319696.0,103.41,103.44,103.16,103.23,1319696.0
2021-07-29 11:55:00,103.22,103.49,103.14,103.4,1338490.0,103.22,103.49,103.14,103.4,1338490.0
2021-07-29 12:00:00,103.39,103.6,103.23,103.42,1424249.0,103.39,103.6,103.23,103.42,1424249.0
2021-07-29 12:05:00,103.41,103.81,103.41,103.79,1504916.0,103.41,103.81,103.41,103.79,1504916.0
2021-07-29 12:10:00,103.79,104.32,103.69,104.32,2708285.0,103.79,104.32,103.69,104.32,2708285.0
2021-07-29 12:15:00,104.3,104.41,104.17,104.23,1805139.0,104.3,104.41,104.17,104.23,1805139.0
2021-07-29 12:20:00,104.25,104.57,104.15,104.32,2271906.0,104.25,104.57,104.15,104.32,2271906.0
2021-07-29 12:25:00,104.32,104.36,104.07,104.25,1295388.0,104.32,104.36,104.07,104.25,1295388.0
2021-07-29 12:30:00,104.25,104.42,104.15,104.37,1106183.0,104.25,104.42,104.15,104.37,1106183.0
2021-07-29 12:35:00,104.38,104.46,104.06,104.09,1118654.0,104.38,104.46,104.06,104.09,1118654.0
2021-07-29 12:40:00,104.09,104.24,103.65,103.75,1654974.0,104.09,104.24,103.65,103.75,1654974.0
2021-07-29 12:45:00,103.75,103.92,103.54,103.83,1543763.0,103.75,103.92,103.54,103.83,1543763.0
2021-07-29 12:50:00,103.84,103.96,103.73,103.93,1017683.0,103.84,103.96,103.73,103.93,1017683.0
2021-07-29 12:55:00,103.92,104.58,103.91,104.57,2042542.0,103.92,104.58,103.91,104.57,2042542.0
2021-07-29 13:00:00,104.57,104.83,104.43,104.79,2031690.0,104.57,104.83,104.43,104.79,2031690.0
2021-07-29 13:05:00,104.81,104.81,104.37,104.56,1518580.0,104.81,104.81,104.37,104.56,1518580.0
2021-07-29 13:10:00,104.56,104.65,104.46,104.5,751580.0,104.56,104.65,104.46,104.5,751580.0
2021-07-29 13:15:00,104.5,104.63,104.29,104.4,979038.0,104.5,104.63,104.29,104.4,979038.0
2021-07-29 13:20:00,104.41,104.71,104.37,104.63,906420.0,104.41,104.71,104.37,104.63,906420.0
2021-07-29 13:25:00,104.62,105.04,104.56,104.91,1907597.0,104.62,105.04,104.56,104.91,1907597.0
2021-07-29 13:30:00,104.91,105.23,104.87,105.2,1803552.0,104.91,105.23,104.87,105.2,1803552.0
2021-07-29 13:35:00,105.2,105.36,105.03,105.15,1680322.0,105.2,105.36,105.03,105.15,1680322.0
2021-07-29 13:40:00,105.15,105.18,104.76,104.88,1144373.0,105.15,105.18,104.76,104.88,1144373.0
2021-07-29 13:45:00,104.87,105.25,104.86,105.03,1277812.0,104.87,105.25,104.86,105.03,1277812.0
2021-07-29 13:50:00,105.02,105.24,104.86,105.23,1042337.0,105.02,105.24,104.86,105.23,1042337.0
2021-07-29 13:55:00,105.23,105.5,105.21,105.44,1599583.0,105.23,105.5,105.21,105.44,1599583.0
2021-07-29 14:00:00,105.44,105.65,105.35,105.56,1568148.0,105.44,105.65,105.35,105.56,1568148.0
2021-07-29 14:05:00,105.56,105.63,105.36,105.6,1066784.0,105.56,105.63,105.36,105.6,1066784.0
2021-07-29 14:10:00,105.61,105.74,105.21,105.29,1647364.0,105.61,105.74,105.21,105.29,1647364.0
2021-07-29 14:15:00,105.28,105.6,104.93,105.03,1729835.0,105.28,105.6,104.93,105.03,1729835.0
2021-07-29 14:20:00,105.03,105.12,104.76,104.81,1463514.0,105.03,105.12,104.76,104.81,1463514.0
2021-07-29 14:25:00,104.81,105.24,104.7,105.08,1736417.0,104.81,105.24,104.7,105.08,1736417.0
2021-07-29 14:30:00,105.09,105.19,104.22,104.29,1686193.0,105.09,105.19,104.22,104.29,1686193.0
2021-07-29 14:35:00,104.29,104.35,103.99,104.31,2316316.0,104.29,104.35,103.99,104.31,2316316.0
2021-07-29 14:40:00,104.32,104.34,103.72,103.76,1948559.0,104.32,104.34,103.72,103.76,1948559.0
2021-07-29 14:45:00,103.75,103.76,103.23,103.36,2932727.0,103.75,103.76,103.23,103.36,2932727.0
2021-07-29 14:50:00,103.35,103.54,103.02,103.53,2047308.0,103.35,103.54,103.02,103.53,2047308.0
2021-07-29 14:55:00,103.54,103.91,103.54,103.88,1867216.0,103.54,103.91,103.54,103.88,1867216.0
2021-07-29 15:00:00,103.89,103.91,103.56,103.83,1463606.0,103.89,103.91,103.56,103.83,1463606.0
2021-07-29 15:05:00,103.83,103.93,103.62,103.93,1190729.0,103.83,103.93,103.62,103.93,1190729.0
2021-07-29 15:10:00,103.92,103.93,103.25,103.32,1398125.0,103.92,103.93,103.25,103.32,1398125.0
2021-07-29 15:15:00,103.32,103.37,102.8,103.32,2551700.0,103.32,103.37,102.8,103.32,2551700.0
2021-07-29 15:20:00,103.33,103.41,102.75,102.82,1785273.0,103.33,103.41,102.75,102.82,1785273.0
2021-07-29 15:25:00,102.82,103.18,102.65,102.77,2196266.0,102.82,103.18,102.65,102.77,2196266.0
2021-07-29 15:30:00,102.77,103.09,102.72,102.94,1597651.0,102.77,103.09,102.72,102.94,1597651.0
2021-07-29 15:35:00,102.94,103.34,102.94,103.34,1376945.0,102.94,103.34,102.94,103.34,1376945.0
2021-07-29 15:40:00,103.34,103.53,103.19,103.4,1454907.0,103.34,103.53,103.19,103.4,1454907.0
2021-07-29 15:45:00,103.41,103.61,103.22,103.34,1778091.0,103.41,103.61,103.22,103.34,1778091.0
2021-07-29 15:50:00,103.34,103.38,102.86,102.92,1847838.0,103.34,103.38,102.86,102.92,1847838.0
2021-07-29 15:55:00,102.93,103.32,102.92,102.95,2360570.0,102.93,103.32,102.92,102.95,2360570.0
2021-07-30 09:30:00,101.6,103.34,101.38,103.28,3801963.0,101.6,103.34,101.38,103.28,3801963.0
2021-07-30 09:35:00,103.26,104.64,103.1,104.4,3675620.0,103.26,104.64,103.1,104.4,3675620.0
2021-07-30 09:40:00,104.42,105.82,104.41,105.17,4574701.0,104.42,105.82,104.41,105.17,4574701.0
2021-07-30 09:45:00,105.16,105.65,104.85,104.99,2956291.0,105.16,105.65,104.85,104.99,2956291.0
2021-07-30 09:50:00,104.98,105.21,104.43,104.64,2537795.0,104.98,105.21,104.43,104.64,2537795.0
2021-07-30 09:55:00,104.64,105.14,104.4,105.09,2106898.0,104.64,105.14,104.4,105.09,2106898.0
2021-07-30 10:00:00,105.1,106.33,105.0,106.31,3241854.0,105.1,106.33,105.0,106.31,3241854.0
2021-07-30 10:05:00,106.31,106.32,105.81,106.03,2386853.0,106.31,106.32,105.81,106.03,2386853.0
2021-07-30 10:10:00,106.03,106.43,105.53,105.78,2305531.0,106.03,106.43,105.53,105.78,2305531.0
2021-07-30 10:15:00,105.78,106.26,105.24,105.27,2265449.0,105.78,106.26,105.24,105.27,2265449.0
2021-07-30 10:20:00,105.27,105.7,105.13,105.37,1952876.0,105.27,105.7,105.13,105.37,1952876.0
2021-07-30 10:25:00,105.34,106.24,105.33,106.08,2017922.0,105.34,106.24,105.33,106.08,2017922.0
2021-07-30 10:30:00,106.1,106.23,105.68,105.85,1625200.0,106.1,106.23,105.68,105.85,1625200.0
2021-07-30 10:35:00,105.86,106.47,105.73,106.07,2000752.0,105.86,106.47,105.73,106.07,2000752.0
2021-07-30 10:40:00,106.05,106.54,105.96,106.35,1702158.0,106.05,106.54,105.96,106.35,1702158.0
2021-07-30 10:45:00,106.36,106.5,105.6,105.63,1367854.0,106.36,106.5,105.6,105.63,1367854.0
2021-07-30 10:50:00,105.63,106.32,105.62,106.12,1327392.0,105.63,106.32,105.62,106.12,1327392.0
2021-07-30 10:55:00,106.11,106.2,105.64,105.65,1117951.0,106.11,106.2,105.64,105.65,1117951.0
2021-07-30 11:00:00,105.65,105.67,105.1,105.48,1661785.0,105.65,105.67,105.1,105.48,1661785.0
2021-07-30 11:05:00,105.47,105.65,105.27,105.5,1158589.0,105.47,105.65,105.27,105.5,1158589.0
2021-07-30 11:10:00,105.49,105.49,104.67,104.68,1666574.0,105.49,105.49,104.67,104.68,1666574.0
2021-07-30 11:15:00,104.68,105.05,104.55,104.92,1848857.0,104.68,105.05,104.55,104.92,1848857.0
2021-07-30 11:20:00,104.93,105.24,104.77,105.14,1361982.0,104.93,105.24,104.77,105.14,1361982.0
2021-07-30 11:25:00,105.12,105.48,104.99,105.37,1560029.0,105.12,105.48,104.99,105.37,1560029.0
2021-07-30 11:30:00,105.38,105.72,105.35,105.59,1420487.0,105.38,105.72,105.35,105.59,1420487.0
2021-07-30 11:35:00,105.59,105.77,105.34,105.66,1462637.0,105.59,105.77,105.34,105.66,1462637.0
2021-07-30 11:40:00,105.66,105.71,105.41,105.53,980763.0,105.66,105.71,105.41,105.53,980763.0
2021-07-30 11:45:00,105.52,105.62,105.31,105.5,738707.0,105.52,105.62,105.31,105.5,738707.0
2021-07-30 11:50:00,105.49,106.04,105.48,105.92,1532957.0,105.49,106.04,105.48,105.92,1532957.0
2021-07-30 11:55:00,105.92,106.47,105.87,106.45,2138783.0,105.92,106.47,105.87,106.45,2138783.0
2021-07-30 12:00:00,106.46,106.66,106.2,106.3,2203601.0,106.46,106.66,106.2,106.3,2203601.0
2021-07-30 12:05:00,106.28,106.63,106.12,106.52,1405281.0,106.28,106.63,106.12,106.52,1405281.0
2021-07-30 12:10:00,106.52,106.6,106.15,106.2,1267069.0,106.52,106.6,106.15,106.2,1267069.0
2021-07-30 12:15:00,106.2,106.28,106.03,106.09,1085231.0,106.2,106.28,106.03,106.09,1085231.0
2021-07-30 12:20:00,106.09,106.2,105.87,106.04,1208368.0,106.09,106.2,105.87,106.04,1208368.0
2021-07-30 12:25:00,106.04,106.15,105.72,105.96,1061491.0,106.04,106.15,105.72,105.96,1061491.0
2021-07-30 12:30:00,105.97,106.4,105.91,106.36,1186729.0,105.97,106.4,105.91,106.36,1186729.0
2021-07-30 12:35:00,106.37,106.43,106.22,106.38,813785.0,106.37,106.43,106.22,106.38,813785.0
2021-07-30 12:40:00,106.38,106.86,106.37,106.83,2004451.0,106.38,106.86,106.37,106.83,2004451.0
2021-07-30 12:45:00,106.83,106.95,106.57,106.75,1445458.0,106.83,106.95,106.57,106.75,1445458.0
2021-07-30 12:50:00,106.75,106.97,106.67,106.91,996184.0,106.75,106.97,106.67,106.91,996184.0
2021-07-30 12:55:00,106.91,106.91,106.66,106.81,974745.0,106.91,106.91,106.66,106.81,974745.0
2021-07-30 13:00:00,106.82,106.82,106.41,106.46,1270247.0,106.82,106.82,106.41,106.46,1270247.0
2021-07-30 13:05:00,106.47,106.51,106.22,106.23,1009278.0,106.47,106.51,106.22,106.23,1009278.0
2021-07-30 13:10:00,106.23,106.51,106.19,106.48,1060655.0,106.23,106.51,106.19,106.48,1060655.0
2021-07-30 13:15:00,106.48,106.49,106.05,106.23,863745.0,106.48,106.49,106.05,106.23,863745.0
2021-07-30 13:20:00,106.23,106.35,106.06,106.22,991439.0,106.23,106.35,106.06,106.22,991439.0
2021-07-30 13:25:00,106.23,106.5,106.22,106.38,902742.0,106.23,106.5,106.22,106.38,902742.0
2021-07-30 13:30:00,106.37,106.67,106.26,106.45,1160216.0,106.37,106.67,106.26,106.45,1160216.0
2021-07-30 13:35:00,106.46,106.52,106.32,106.5,615178.0,106.46,106.52,106.32,106.5,615178.0
2021-07-30 13:40:00,106.49,106.52,106.3,106.4,906698.0,106.49,106.52,106.3,106.4,906698.0
2021-07-30 13:45:00,106.39,106.41,106.24,106.32,687762.0,106.39,106.41,106.24,106.32,687762.0
2021-07-30 13:50:00,106.33,106.39,106.16,106.16,557564.0,106.33,106.39,106.16,106.16,557564.0
2021-07-30 13:55:00,106.16,106.48,106.1,106.38,691007.0,106.16,106.48,106.1,106.38,691007.0
2021-07-30 14:00:00,106.39,106.47,106.29,106.36,554608.0,106.39,106.47,106.29,106.36,554608.0
2021-07-30 14:05:00,106.36,106.54,106.31,106.43,709428.0,106.36,106.54,106.31,106.43,709428.0
2021-07-30 14:10:00,106.44,106.53,106.39,106.47,527181.0,106.44,106.53,106.39,106.47,527181.0
2021-07-30 14:15:00,106.47,106.5,106.36,106.43,482780.0,106.47,106.5,106.36,106.43,482780.0
2021-07-30 14:20:00,106.43,106.59,106.37,106.46,1041877.0,106.43,106.59,106.37,106.46,1041877.0
2021-07-30 14:25:00,106.45,106.54,106.22,106.23,856550.0,106.45,106.54,106.22,106.23,856550.0
2021-07-30 14:30:00,106.22,106.32,105.8,105.81,1047784.0,106.22,106.32,105.8,105.81,1047784.0
2021-07-30 14:35:00,105.81,105.84,105.55,105.7,1503946.0,105.81,105.84,105.55,105.7,1503946.0
2021-07-30 14:40:00,105.7,105.77,105.46,105.72,1385867.0,105.7,105.77,105.46,105.72,1385867.0
2021-07-30 14:45:00,105.71,105.98,105.68,105.92,1206179.0,105.71,105.98,105.68,105.92,1206179.0
2021-07-30 14:50:00,105.92,105.92,105.56,105.71,1023604.0,105.92,105.92,105.56,105.71,1023604.0
2021-07-30 14:55:00,105.7,105.94,105.5,105.85,996649.0,105.7,105.94,105.5,105.85,996649.0
2021-07-30 15:00:00,105.84,106.07,105.71,105.95,1408260.0,105.84,106.07,105.71,105.95,1408260.0
2021-07-30 15:05:00,105.95,106.25,105.87,106.23,974105.0,105.95,106.25,105.87,106.23,974105.0
2021-07-30 15:10:00,106.23,106.33,106.13,106.26,1254268.0,106.23,106.33,106.13,106.26,1254268.0
2021-07-30 15:15:00,106.26,106.46,106.16,106.41,1050818.0,106.26,106.46,106.16,106.41,1050818.0
2021-07-30 15:20:00,106.41,106.52,106.27,106.34,1285260.0,106.41,106.52,106.27,106.34,1285260.0
2021-07-30 15:25:00,106.34,106.66,106.34,106.45,1774953.0,106.34,106.66,106.34,106.45,1774953.0
2021-07-30 15:30:00,106.44,106.49,106.33,106.34,829169.0,106.44,106.49,106.33,106.34,829169.0
2021-07-30 15:35:00,106.34,106.51,106.3,106.41,968231.0,106.34,106.51,106.3,106.41,968231.0
2021-07-30 15:40:00,106.42,106.42,106.23,106.38,895967.0,106.42,106.42,106.23,106.38,895967.0
2021-07-30 15:45:00,106.37,106.38,106.11,106.14,1388075.0,106.37,106.38,106.11,106.14,1388075.0
2021-07-30 15:50:00,106.15,106.33,105.97,106.12,1963168.0,106.15,106.33,105.97,106.12,1963168.0
2021-07-30 15:55:00,106.13,106.3,106.01,106.22,2249542.0,106.13,106.3,106.01,106.22,2249542.0
2021-08-02 09:30:00,105.98,106.13,104.42,104.58,3478366.0,105.98,106.13,104.42,104.58,3478366.0
2021-08-02 09:35:00,104.55,104.68,103.83,104.51,2421119.0,104.55,104.68,103.83,104.51,2421119.0
2021-08-02 09:40:00,104.51,104.84,103.94,104.76,2304621.0,104.51,104.84,103.94,104.76,2304621.0
2021-08-02 09:45:00,104.74,105.82,104.42,105.7,2520910.0,104.74,105.82,104.42,105.7,2520910.0
2021-08-02 09:50:00,105.7,105.7,104.77,105.26,2060083.0,105.7,105.7,104.77,105.26,2060083.0
2021-08-02 09:55:00,105.25,106.4,105.25,106.2,2094703.0,105.25,106.4,105.25,106.2,2094703.0
2021-08-02 10:00:00,106.2,106.59,105.97,106.5,2009944.0,106.2,106.59,105.97,106.5,2009944.0
2021-08-02 10:05:00,106.5,106.88,105.95,106.87,2049556.0,106.5,106.88,105.95,106.87,2049556.0
2021-08-02 10:10:00,106.86,108.06,106.82,107.93,3476273.0,106.86,108.06,106.82,107.93,3476273.0
2021-08-02 10:15:00,107.9,108.43,107.61,108.19,2902264.0,107.9,108.43,107.61,108.19,2902264.0
2021-08-02 10:20:00,108.17,108.53,107.94,108.15,2226803.0,108.17,108.53,107.94,108.15,2226803.0
2021-08-02 10:25:00,108.16,108.45,107.82,108.16,1745016.0,108.16,108.45,107.82,108.16,1745016.0
2021-08-02 10:30:00,108.15,108.35,107.67,107.67,1714516.0,108.15,108.35,107.67,107.67,1714516.0
2021-08-02 10:35:00,107.68,108.44,107.62,108.4,1686615.0,107.68,108.44,107.62,108.4,1686615.0
2021-08-02 10:40:00,108.4,108.52,107.96,108.08,1473598.0,108.4,108.52,107.96,108.08,1473598.0
2021-08-02 10:45:00,108.08,108.31,107.89,107.95,1098232.0,108.08,108.31,107.89,107.95,1098232.0
2021-08-02 10:50:00,107.94,108.13,107.86,108.08,904537.0,107.94,108.13,107.86,108.08,904537.0
2021-08-02 10:55:00,108.08,108.33,107.76,107.97,1140802.0,108.08,108.33,107.76,107.97,1140802.0
2021-08-02 11:00:00,107.97,107.99,107.56,107.64,1053407.0,107.97,107.99,107.56,107.64,1053407.0
2021-08-02 11:05:00,107.65,108.06,107.64,107.72,952155.0,107.65,108.06,107.64,107.72,952155.0
2021-08-02 11:10:00,107.7,107.71,107.48,107.6,830453.0,107.7,107.71,107.48,107.6,830453.0
2021-08-02 11:15:00,107.6,108.45,107.6,108.25,1289441.0,107.6,108.45,107.6,108.25,1289441.0
2021-08-02 11:20:00,108.24,108.34,107.9,107.95,883571.0,108.24,108.34,107.9,107.95,883571.0
2021-08-02 11:25:00,107.95,108.12,107.52,107.77,1332858.0,107.95,108.12,107.52,107.77,1332858.0
2021-08-02 11:30:00,107.78,108.0,107.48,107.85,931736.0,107.78,108.0,107.48,107.85,931736.0
2021-08-02 11:35:00,107.86,109.16,107.8,108.76,2528712.0,107.86,109.16,107.8,108.76,2528712.0
2021-08-02 11:40:00,108.76,108.96,108.65,108.71,1088974.0,108.76,108.96,108.65,108.71,1088974.0
2021-08-02 11:45:00,108.73,108.86,108.5,108.58,1040502.0,108.73,108.86,108.5,108.58,1040502.0
2021-08-02 11:50:00,108.58,108.64,108.13,108.3,969183.0,108.58,108.64,108.13,108.3,969183.0
2021-08-02 11:55:00,108.31,108.36,107.94,108.0,867865.0,108.31,108.36,107.94,108.0,867865.0
2021-08-02 12:00:00,108.01,108.03,107.72,107.83,1000880.0,108.01,108.03,107.72,107.83,1000880.0
2021-08-02 12:05:00,107.85,107.9,107.23,107.25,1410966.0,107.85,107.9,107.23,107.25,1410966.0
2021-08-02 12:10:00,107.24,107.85,107.2,107.65,1323411.0,107.24,107.85,107.2,107.65,1323411.0
2021-08-02 12:15:00,107.64,107.94,107.59,107.86,729927.0,107.64,107.94,107.59,107.86,729927.0
2021-08-02 12:20:00,107.86,108.13,107.65,108.13,760350.0,107.86,108.13,107.65,108.13,760350.0
2021-08-02 12:25:00,108.13,108.2,107.92,107.99,851993.0,108.13,108.2,107.92,107.99,851993.0
2021-08-02 12:30:00,108.0,108.19,107.94,108.09,844497.0,108.0,108.19,107.94,108.09,844497.0
2021-08-02 12:35:00,108.1,108.17,107.96,108.01,428947.0,108.1,108.17,107.96,108.01,428947.0
2021-08-02 12:40:00,108.02,108.44,107.91,108.35,1003343.0,108.02,108.44,107.91,108.35,1003343.0
2021-08-02 12:45:00,108.35,108.97,108.25,108.73,1590731.0,108.35,108.97,108.25,108.73,1590731.0
2021-08-02 12:50:00,108.72,108.84,108.57,108.79,803213.0,108.72,108.84,108.57,108.79,803213.0
2021-08-02 12:55:00,108.79,108.86,108.6,108.77,942420.0,108.79,108.86,108.6,108.77,942420.0
2021-08-02 13:00:00,108.77,109.24,108.69,109.22,1318361.0,108.77,109.24,108.69,109.22,1318361.0
2021-08-02 13:05:00,109.23,109.29,108.68,108.82,1400334.0,109.23,109.29,108.68,108.82,1400334.0
2021-08-02 13:10:00,108.83,109.17,108.83,108.91,1126780.0,108.83,109.17,108.83,108.91,1126780.0
2021-08-02 13:15:00,108.92,109.45,108.9,109.39,1417772.0,108.92,109.45,108.9,109.39,1417772.0
2021-08-02 13:20:00,109.4,109.56,109.22,109.46,948633.0,109.4,109.56,109.22,109.46,948633.0
2021-08-02 13:25:00,109.45,109.57,109.24,109.33,1009808.0,109.45,109.57,109.24,109.33,1009808.0
2021-08-02 13:30:00,109.31,109.65,109.31,109.53,1297294.0,109.31,109.65,109.31,109.53,1297294.0
2021-08-02 13:35:00,109.54,109.76,109.42,109.53,1196929.0,109.54,109.76,109.42,109.53,1196929.0
2021-08-02 13:40:00,109.53,109.71,109.37,109.59,878976.0,109.53,109.71,109.37,109.59,878976.0
2021-08-02 13:45:00,109.6,109.85,109.47,109.78,1440535.0,109.6,109.85,109.47,109.78,1440535.0
2021-08-02 13:50:00,109.76,110.07,109.62,109.99,1746912.0,109.76,110.07,109.62,109.99,1746912.0
2021-08-02 13:55:00,110.0,110.21,109.87,109.9,1637669.0,110.0,110.21,109.87,109.9,1637669.0
2021-08-02 14:00:00,109.9,110.15,109.78,110.08,1343198.0,109.9,110.15,109.78,110.08,1343198.0
2021-08-02 14:05:00,110.08,110.33,109.85,110.0,1609960.0,110.08,110.33,109.85,110.0,1609960.0
2021-08-02 14:10:00,110.0,110.15,109.89,110.0,819942.0,110.0,110.15,109.89,110.0,819942.0
2021-08-02 14:15:00,109.99,110.23,109.99,110.07,907953.0,109.99,110.23,109.99,110.07,907953.0
2021-08-02 14:20:00,110.08,110.11,109.74,109.84,941719.0,110.08,110.11,109.74,109.84,941719.0
2021-08-02 14:25:00,109.84,110.0,109.7,109.95,859472.0,109.84,110.0,109.7,109.95,859472.0
2021-08-02 14:30:00,109.95,109.99,109.75,109.83,754587.0,109.95,109.99,109.75,109.83,754587.0
2021-08-02 14:35:00,109.84,109.92,109.61,109.78,804777.0,109.84,109.92,109.61,109.78,804777.0
2021-08-02 14:40:00,109.79,110.16,109.73,110.07,1115584.0,109.79,110.16,109.73,110.07,1115584.0
2021-08-02 14:45:00,110.08,110.18,109.96,110.08,812045.0,110.08,110.18,109.96,110.08,812045.0
2021-08-02 14:50:00,110.08,110.18,109.8,109.95,1030165.0,110.08,110.18,109.8,109.95,1030165.0
2021-08-02 14:55:00,109.96,110.12,109.93,110.07,694128.0,109.96,110.12,109.93,110.07,694128.0
2021-08-02 15:00:00,110.06,110.11,109.83,109.84,735904.0,110.06,110.11,109.83,109.84,735904.0
2021-08-02 15:05:00,109.85,109.95,109.64,109.71,1007599.0,109.85,109.95,109.64,109.71,1007599.0
2021-08-02 15:10:00,109.71,109.78,109.55,109.59,1144376.0,109.71,109.78,109.55,109.59,1144376.0
2021-08-02 15:15:00,109.59,109.76,109.55,109.64,863768.0,109.59,109.76,109.55,109.64,863768.0
2021-08-02 15:20:00,109.65,109.76,109.38,109.4,1171858.0,109.65,109.76,109.38,109.4,1171858.0
2021-08-02 15:25:00,109.4,109.4,109.03,109.11,1271002.0,109.4,109.4,109.03,109.11,1271002.0
2021-08-02 15:30:00,109.11,109.23,108.82,108.86,1362755.0,109.11,109.23,108.82,108.86,1362755.0
2021-08-02 15:35:00,108.86,109.05,108.59,108.72,1486889.0,108.86,109.05,108.59,108.72,1486889.0
2021-08-02 15:40:00,108.72,108.89,108.55,108.57,1103931.0,108.72,108.89,108.55,108.57,1103931.0
2021-08-02 15:45:00,108.56,108.78,108.49,108.57,1197925.0,108.56,108.78,108.49,108.57,1197925.0
2021-08-02 15:50:00,108.56,108.65,108.16,108.38,1650241.0,108.56,108.65,108.16,108.38,1650241.0
2021-08-02 15:55:00,108.38,108.71,108.34,108.63,1685695.0,108.38,108.71,108.34,108.63,1685695.0
2021-08-03 09:30:00,108.14,109.85,108.13,109.3,3923603.0,108.14,109.85,108.13,109.3,3923603.0
2021-08-03 09:35:00,109.34,110.33,109.0,110.31,3084939.0,109.34,110.33,109.0,110.31,3084939.0
2021-08-03 09:40:00,110.32,110.52,109.71,109.71,2965604.0,110.32,110.52,109.71,109.71,2965604.0
2021-08-03 09:45:00,109.72,110.38,109.62,109.91,2128715.0,109.72,110.38,109.62,109.91,2128715.0
2021-08-03 09:50:00,109.92,110.0,108.54,108.55,3108117.0,109.92,110.0,108.54,108.55,3108117.0
2021-08-03 09:55:00,108.56,108.84,108.19,108.25,2407927.0,108.56,108.84,108.19,108.25,2407927.0
2021-08-03 10:00:00,108.23,109.37,108.2,109.18,2260468.0,108.23,109.37,108.2,109.18,2260468.0
2021-08-03 10:05:00,109.19,109.32,107.66,107.75,2553044.0,109.19,109.32,107.66,107.75,2553044.0
2021-08-03 10:10:00,107.79,108.47,107.68,108.25,2082356.0,107.79,108.47,107.68,108.25,2082356.0
2021-08-03 10:15:00,108.24,108.72,108.01,108.72,1865023.0,108.24,108.72,108.01,108.72,1865023.0
2021-08-03 10:20:00,108.72,109.39,108.7,109.32,1867571.0,108.72,109.39,108.7,109.32,1867571.0
2021-08-03 10:25:00,109.32,109.68,109.12,109.51,1998476.0,109.32,109.68,109.12,109.51,1998476.0
2021-08-03 10:30:00,109.51,109.62,109.02,109.05,1645483.0,109.51,109.62,109.02,109.05,1645483.0
2021-08-03 10:35:00,109.04,110.06,108.9,109.74,2378770.0,109.04,110.06,108.9,109.74,2378770.0
2021-08-03 10:40:00,109.71,110.14,109.63,109.73,1890963.0,109.71,110.14,109.63,109.73,1890963.0
2021-08-03 10:45:00,109.72,109.76,109.34,109.65,1359924.0,109.72,109.76,109.34,109.65,1359924.0
2021-08-03 10:50:00,109.67,110.27,109.66,109.97,1769582.0,109.67,110.27,109.66,109.97,1769582.0
2021-08-03 10:55:00,109.98,110.08,109.75,109.92,1200664.0,109.98,110.08,109.75,109.92,1200664.0
2021-08-03 11:00:00,109.91,110.09,109.63,109.8,1063311.0,109.91,110.09,109.63,109.8,1063311.0
2021-08-03 11:05:00,109.8,109.85,109.22,109.41,1203300.0,109.8,109.85,109.22,109.41,1203300.0
2021-08-03 11:10:00,109.4,109.59,108.75,109.04,1371378.0,109.4,109.59,108.75,109.04,1371378.0
2021-08-03 11:15:00,109.06,109.4,108.92,109.01,1196874.0,109.06,109.4,108.92,109.01,1196874.0
2021-08-03 11:20:00,109.0,109.76,108.94,109.74,1527161.0,109.0,109.76,108.94,109.74,1527161.0
2021-08-03 11:25:00,109.76,110.34,109.33,110.23,2040711.0,109.76,110.34,109.33,110.23,2040711.0
2021-08-03 11:30:00,110.24,110.79,110.07,110.76,2002455.0,110.24,110.79,110.07,110.76,2002455.0
2021-08-03 11:35:00,110.75,111.25,110.74,111.18,2154102.0,110.75,111.25,110.74,111.18,2154102.0
2021-08-03 11:40:00,111.19,111.67,111.07,111.47,2384824.0,111.19,111.67,111.07,111.47,2384824.0
2021-08-03 11:45:00,111.47,111.91,111.38,111.5,2058089.0,111.47,111.91,111.38,111.5,2058089.0
2021-08-03 11:50:00,111.49,111.72,111.25,111.39,1479866.0,111.49,111.72,111.25,111.39,1479866.0
2021-08-03 11:55:00,111.38,111.66,111.21,111.59,1350220.0,111.38,111.66,111.21,111.59,1350220.0
2021-08-03 12:00:00,111.6,112.18,111.47,112.03,2495663.0,111.6,112.18,111.47,112.03,2495663.0
2021-08-03 12:05:00,112.04,112.07,111.68,111.95,1815955.0,112.04,112.07,111.68,111.95,1815955.0
2021-08-03 12:10:00,111.96,112.22,111.83,112.0,1456359.0,111.96,112.22,111.83,112.0,1456359.0
2021-08-03 12:15:00,112.01,112.16,111.78,111.93,1315448.0,112.01,112.16,111.78,111.93,1315448.0
2021-08-03 12:20:00,111.93,112.37,111.85,112.16,1613211.0,111.93,112.37,111.85,112.16,1613211.0
2021-08-03 12:25:00,112.16,112.37,112.04,112.3,1153144.0,112.16,112.37,112.04,112.3,1153144.0
2021-08-03 12:30:00,112.31,112.54,112.15,112.45,1433648.0,112.31,112.54,112.15,112.45,1433648.0
2021-08-03 12:35:00,112.47,112.69,112.41,112.51,1325812.0,112.47,112.69,112.41,112.51,1325812.0
2021-08-03 12:40:00,112.51,112.59,112.26,112.39,1226239.0,112.51,112.59,112.26,112.39,1226239.0
2021-08-03 12:45:00,112.4,112.92,112.35,112.74,2107243.0,112.4,112.92,112.35,112.74,2107243.0
2021-08-03 12:50:00,112.73,113.11,112.53,113.07,1768818.0,112.73,113.11,112.53,113.07,1768818.0
2021-08-03 12:55:00,113.07,113.67,113.01,113.61,2859508.0,113.07,113.67,113.01,113.61,2859508.0
2021-08-03 13:00:00,113.62,113.67,113.31,113.45,2090924.0,113.62,113.67,113.31,113.45,2090924.0
2021-08-03 13:05:00,113.46,113.62,113.13,113.22,1878995.0,113.46,113.62,113.13,113.22,1878995.0
2021-08-03 13:10:00,113.21,113.35,113.01,113.27,1797981.0,113.21,113.35,113.01,113.27,1797981.0
2021-08-03 13:15:00,113.27,113.54,112.83,112.88,1681513.0,113.27,113.54,112.83,112.88,1681513.0
2021-08-03 13:20:00,112.89,113.13,112.8,113.07,2009263.0,112.89,113.13,112.8,113.07,2009263.0
2021-08-03 13:25:00,113.07,113.31,112.88,113.28,1578041.0,113.07,113.31,112.88,113.28,1578041.0
2021-08-03 13:30:00,113.28,114.33,113.22,114.24,2684829.0,113.28,114.33,113.22,114.24,2684829.0
2021-08-03 13:35:00,114.22,114.63,114.12,114.57,2606312.0,114.22,114.63,114.12,114.57,2606312.0
2021-08-03 13:40:00,114.56,114.74,113.99,114.21,2372964.0,114.56,114.74,113.99,114.21,2372964.0
2021-08-03 13:45:00,114.2,114.64,114.01,114.35,1993849.0,114.2,114.64,114.01,114.35,1993849.0
2021-08-03 13:50:00,114.35,114.85,114.33,114.81,2327102.0,114.35,114.85,114.33,114.81,2327102.0
2021-08-03 13:55:00,114.8,114.82,114.01,114.09,2050194.0,114.8,114.82,114.01,114.09,2050194.0
2021-08-03 14:00:00,114.09,114.22,113.7,113.97,2013551.0,114.09,114.22,113.7,113.97,2013551.0
2021-08-03 14:05:00,113.97,114.03,113.57,113.76,1501098.0,113.97,114.03,113.57,113.76,1501098.0
2021-08-03 14:10:00,113.76,114.19,113.64,113.86,1681021.0,113.76,114.19,113.64,113.86,1681021.0
2021-08-03 14:15:00,113.86,113.89,113.38,113.44,1578736.0,113.86,113.89,113.38,113.44,1578736.0
2021-08-03 14:20:00,113.44,113.56,113.07,113.56,1662343.0,113.44,113.56,113.07,113.56,1662343.0
2021-08-03 14:25:00,113.55,113.89,113.41,113.44,1633602.0,113.55,113.89,113.41,113.44,1633602.0
2021-08-03 14:30:00,113.43,113.51,113.09,113.13,1308540.0,113.43,113.51,113.09,113.13,1308540.0
2021-08-03 14:35:00,113.13,113.25,112.61,112.61,1876480.0,113.13,113.25,112.61,112.61,1876480.0
2021-08-03 14:40:00,112.61,112.97,112.54,112.88,1595132.0,112.61,112.97,112.54,112.88,1595132.0
2021-08-03 14:45:00,112.89,113.0,112.67,112.85,1216518.0,112.89,113.0,112.67,112.85,1216518.0
2021-08-03 14:50:00,112.86,113.37,112.86,112.96,1750297.0,112.86,113.37,112.86,112.96,1750297.0
2021-08-03 14:55:00,112.95,113.06,112.61,112.7,1139352.0,112.95,113.06,112.61,112.7,1139352.0
2021-08-03 15:00:00,112.71,112.89,112.35,112.37,1576750.0,112.71,112.89,112.35,112.37,1576750.0
2021-08-03 15:05:00,112.38,112.73,112.19,112.65,2029178.0,112.38,112.73,112.19,112.65,2029178.0
2021-08-03 15:10:00,112.65,112.67,112.22,112.48,1100610.0,112.65,112.67,112.22,112.48,1100610.0
2021-08-03 15:15:00,112.49,113.08,112.49,112.94,1743768.0,112.49,113.08,112.49,112.94,1743768.0
2021-08-03 15:20:00,112.93,113.15,112.77,113.14,1273659.0,112.93,113.15,112.77,113.14,1273659.0
2021-08-03 15:25:00,113.14,113.27,112.98,113.08,1130432.0,113.14,113.27,112.98,113.08,1130432.0
2021-08-03 15:30:00,113.07,113.46,113.05,113.16,1553784.0,113.07,113.46,113.05,113.16,1553784.0
2021-08-03 15:35:00,113.16,113.24,112.68,112.82,1275854.0,113.16,113.24,112.68,112.82,1275854.0
2021-08-03 15:40:00,112.83,112.96,112.4,112.7,1759024.0,112.83,112.96,112.4,112.7,1759024.0
2021-08-03 15:45:00,112.69,112.7,112.21,112.26,1312481.0,112.69,112.7,112.21,112.26,1312481.0
2021-08-03 15:50:00,112.28,112.66,112.17,112.59,1299382.0,112.28,112.66,112.17,112.59,1299382.0
2021-08-03 15:55:00,112.59,112.69,112.23,112.56,2399017.0,112.59,112.69,112.23,112.56,2399017.0
2021-08-04 09:30:00,114.45,116.38,114.16,116.14,6949248.0,114.45,116.38,114.16,116.14,6949248.0
2021-08-04 09:35:00,116.14,118.3,115.84,118.3,7547786.0,116.14,118.3,115.84,118.3,7547786.0
2021-08-04 09:40:00,118.3,118.85,116.91,118.6,6836162.0,118.3,118.85,116.91,118.6,6836162.0
2021-08-04 09:45:00,118.63,118.74,117.05,117.2,5511841.0,118.63,118.74,117.05,117.2,5511841.0
2021-08-04 09:50:00,117.19,118.57,116.46,117.67,6497956.0,117.19,118.57,116.46,117.67,6497956.0
2021-08-04 09:55:00,117.72,119.29,117.63,119.08,5581193.0,117.72,119.29,117.63,119.08,5581193.0
2021-08-04 10:00:00,119.11,119.43,118.21,118.27,4861858.0,119.11,119.43,118.21,118.27,4861858.0
2021-08-04 10:05:00,118.27,118.68,117.84,118.37,4015068.0,118.27,118.68,117.84,118.37,4015068.0
2021-08-04 10:10:00,118.38,118.65,117.16,118.47,4688754.0,118.38,118.65,117.16,118.47,4688754.0
2021-08-04 10:15:00,118.47,119.94,118.46,119.82,5281358.0,118.47,119.94,118.46,119.82,5281358.0
2021-08-04 10:20:00,119.81,120.0,119.06,119.55,4573794.0,119.81,120.0,119.06,119.55,4573794.0
2021-08-04 10:25:00,119.54,121.0,119.52,120.44,4425330.0,119.54,121.0,119.52,120.44,4425330.0
2021-08-04 10:30:00,120.47,120.93,119.7,120.7,3997495.0,120.47,120.93,119.7,120.7,3997495.0
2021-08-04 10:35:00,120.73,121.41,120.37,121.14,4254976.0,120.73,121.41,120.37,121.14,4254976.0
2021-08-04 10:40:00,121.12,121.3,120.51,121.14,3246810.0,121.12,121.3,120.51,121.14,3246810.0
2021-08-04 10:45:00,121.16,122.04,120.68,121.91,3726633.0,121.16,122.04,120.68,121.91,3726633.0
2021-08-04 10:50:00,121.91,122.49,121.69,121.84,4035270.0,121.91,122.49,121.69,121.84,4035270.0
2021-08-04 10:55:00,121.84,122.41,120.17,120.76,4941984.0,121.84,122.41,120.17,120.76,4941984.0
2021-08-04 11:00:00,120.76,121.38,120.45,120.51,2814339.0,120.76,121.38,120.45,120.51,2814339.0
2021-08-04 11:05:00,120.51,121.4,120.22,121.09,2935576.0,120.51,121.4,120.22,121.09,2935576.0
2021-08-04 11:10:00,121.07,121.25,120.01,120.02,2310153.0,121.07,121.25,120.01,120.02,2310153.0
2021-08-04 11:15:00,120.02,120.48,119.57,119.66,3117243.0,120.02,120.48,119.57,119.66,3117243.0
2021-08-04 11:20:00,119.64,120.03,118.76,118.88,3774701.0,119.64,120.03,118.76,118.88,3774701.0
2021-08-04 11:25:00,118.87,119.17,117.63,117.92,5203334.0,118.87,119.17,117.63,117.92,5203334.0
2021-08-04 11:30:00,117.92,119.35,117.86,119.2,4213404.0,117.92,119.35,117.86,119.2,4213404.0
2021-08-04 11:35:00,119.23,119.41,118.16,118.2,2340935.0,119.23,119.41,118.16,118.2,2340935.0
2021-08-04 11:40:00,118.19,118.61,117.65,117.88,2647521.0,118.19,118.61,117.65,117.88,2647521.0
2021-08-04 11:45:00,117.87,118.3,117.35,118.25,2883708.0,117.87,118.3,117.35,118.25,2883708.0
2021-08-04 11:50:00,118.23,118.64,117.64,118.22,2090775.0,118.23,118.64,117.64,118.22,2090775.0
2021-08-04 11:55:00,118.22,118.84,117.45,117.75,1886492.0,118.22,118.84,117.45,117.75,1886492.0
2021-08-04 12:00:00,117.72,118.43,117.27,118.24,2080206.0,117.72,118.43,117.27,118.24,2080206.0
2021-08-04 12:05:00,118.23,119.39,118.2,119.34,2640475.0,118.23,119.39,118.2,119.34,2640475.0
2021-08-04 12:10:00,119.35,119.37,118.78,118.99,2224808.0,119.35,119.37,118.78,118.99,2224808.0
2021-08-04 12:15:00,118.98,119.14,118.53,119.02,1804151.0,118.98,119.14,118.53,119.02,1804151.0
2021-08-04 12:20:00,119.0,119.6,118.91,119.11,2052029.0,119.0,119.6,118.91,119.11,2052029.0
2021-08-04 12:25:00,119.11,119.95,118.9,119.85,2032898.0,119.11,119.95,118.9,119.85,2032898.0
2021-08-04 12:30:00,119.84,120.18,119.67,120.12,2073561.0,119.84,120.18,119.67,120.12,2073561.0
2021-08-04 12:35:00,120.12,120.14,119.62,119.87,1360433.0,120.12,120.14,119.62,119.87,1360433.0
2021-08-04 12:40:00,119.86,119.94,119.33,119.39,1243766.0,119.86,119.94,119.33,119.39,1243766.0
2021-08-04 12:45:00,119.39,119.75,119.21,119.32,1238893.0,119.39,119.75,119.21,119.32,1238893.0
2021-08-04 12:50:00,119.33,119.6,119.06,119.53,1227583.0,119.33,119.6,119.06,119.53,1227583.0
2021-08-04 12:55:00,119.51,119.68,118.66,119.15,1588920.0,119.51,119.68,118.66,119.15,1588920.0
2021-08-04 13:00:00,119.15,119.45,118.81,119.07,1240386.0,119.15,119.45,118.81,119.07,1240386.0
2021-08-04 13:05:00,119.08,119.24,118.86,118.91,882507.0,119.08,119.24,118.86,118.91,882507.0
2021-08-04 13:10:00,118.92,119.05,118.38,118.57,1438714.0,118.92,119.05,118.38,118.57,1438714.0
2021-08-04 13:15:00,118.58,119.02,118.42,118.97,1239653.0,118.58,119.02,118.42,118.97,1239653.0
2021-08-04 13:20:00,118.98,119.93,118.77,119.53,1721406.0,118.98,119.93,118.77,119.53,1721406.0
2021-08-04 13:25:00,119.57,119.93,119.4,119.55,1497650.0,119.57,119.93,119.4,119.55,1497650.0
2021-08-04 13:30:00,119.55,119.64,119.11,119.12,1281636.0,119.55,119.64,119.11,119.12,1281636.0
2021-08-04 13:35:00,119.12,119.42,118.99,119.08,1530244.0,119.12,119.42,118.99,119.08,1530244.0
2021-08-04 13:40:00,119.08,119.33,118.81,119.21,993429.0,119.08,119.33,118.81,119.21,993429.0
2021-08-04 13:45:00,119.21,119.65,119.15,119.57,1015203.0,119.21,119.65,119.15,119.57,1015203.0
2021-08-04 13:50:00,119.58,120.89,119.36,120.42,2692550.0,119.58,120.89,119.36,120.42,2692550.0
2021-08-04 13:55:00,120.42,120.53,119.8,119.88,1873231.0,120.42,120.53,119.8,119.88,1873231.0
2021-08-04 14:00:00,119.89,120.18,119.21,119.4,1869965.0,119.89,120.18,119.21,119.4,1869965.0
2021-08-04 14:05:00,119.4,119.86,119.1,119.63,1127460.0,119.4,119.86,119.1,119.63,1127460.0
2021-08-04 14:10:00,119.66,120.27,119.41,120.16,1692056.0,119.66,120.27,119.41,120.16,1692056.0
2021-08-04 14:15:00,120.15,120.16,119.57,119.58,1266990.0,120.15,120.16,119.57,119.58,1266990.0
2021-08-04 14:20:00,119.59,119.86,119.22,119.4,1612495.0,119.59,119.86,119.22,119.4,1612495.0
2021-08-04 14:25:00,119.37,119.4,118.77,118.88,1591767.0,119.37,119.4,118.77,118.88,1591767.0
2021-08-04 14:30:00,118.88,119.38,118.87,119.3,1116718.0,118.88,119.38,118.87,119.3,1116718.0
2021-08-04 14:35:00,119.29,119.4,118.68,118.74,1621473.0,119.29,119.4,118.68,118.74,1621473.0
2021-08-04 14:40:00,118.76,119.07,118.54,118.74,1211356.0,118.76,119.07,118.54,118.74,1211356.0
2021-08-04 14:45:00,118.73,119.19,118.58,119.12,1178855.0,118.73,119.19,118.58,119.12,1178855.0
2021-08-04 14:50:00,119.13,119.25,118.88,119.24,1076578.0,119.13,119.25,118.88,119.24,1076578.0
2021-08-04 14:55:00,119.24,119.29,118.51,118.6,1290323.0,119.24,119.29,118.51,118.6,1290323.0
2021-08-04 15:00:00,118.61,118.86,118.26,118.41,1508533.0,118.61,118.86,118.26,118.41,1508533.0
2021-08-04 15:05:00,118.42,118.67,118.34,118.43,944470.0,118.42,118.67,118.34,118.43,944470.0
2021-08-04 15:10:00,118.44,118.93,118.17,118.72,1690158.0,118.44,118.93,118.17,118.72,1690158.0
2021-08-04 15:15:00,118.72,118.97,118.52,118.69,1283188.0,118.72,118.97,118.52,118.69,1283188.0
2021-08-04 15:20:00,118.69,119.25,118.4,119.12,1806526.0,118.69,119.25,118.4,119.12,1806526.0
2021-08-04 15:25:00,119.12,119.18,118.58,118.67,1301126.0,119.12,119.18,118.58,118.67,1301126.0
2021-08-04 15:30:00,118.67,118.78,118.42,118.58,1102247.0,118.67,118.78,118.42,118.58,1102247.0
2021-08-04 15:35:00,118.58,118.71,118.45,118.5,943513.0,118.58,118.71,118.45,118.5,943513.0
2021-08-04 15:40:00,118.5,118.69,118.37,118.69,1086353.0,118.5,118.69,118.37,118.69,1086353.0
2021-08-04 15:45:00,118.69,119.15,118.66,119.02,1506168.0,118.69,119.15,118.66,119.02,1506168.0
2021-08-04 15:50:00,119.02,119.1,118.61,118.83,1467932.0,119.02,119.1,118.61,118.83,1467932.0
2021-08-04 15:55:00,118.82,118.86,118.6,118.76,1991423.0,118.82,118.86,118.6,118.76,1991423.0
2021-08-05 09:30:00,116.62,117.64,115.1,117.2,6152164.0,116.62,117.64,115.1,117.2,6152164.0
2021-08-05 09:35:00,117.2,117.68,116.21,116.57,3378372.0,117.2,117.68,116.21,116.57,3378372.0
2021-08-05 09:40:00,116.58,116.8,115.05,115.35,3200808.0,116.58,116.8,115.05,115.35,3200808.0
2021-08-05 09:45:00,115.37,116.1,115.05,115.92,3109402.0,115.37,116.1,115.05,115.92,3109402.0
2021-08-05 09:50:00,115.93,116.07,114.62,114.98,3341400.0,115.93,116.07,114.62,114.98,3341400.0
2021-08-05 09:55:00,114.99,115.72,114.33,115.15,2978067.0,114.99,115.72,114.33,115.15,2978067.0
2021-08-05 10:00:00,115.16,116.32,115.02,116.15,2773733.0,115.16,116.32,115.02,116.15,2773733.0
2021-08-05 10:05:00,116.17,116.32,115.06,115.06,2442710.0,116.17,116.32,115.06,115.06,2442710.0
2021-08-05 10:10:00,115.06,115.36,114.77,115.32,2597720.0,115.06,115.36,114.77,115.32,2597720.0
2021-08-05 10:15:00,115.32,115.5,114.77,115.45,1707251.0,115.32,115.5,114.77,115.45,1707251.0
2021-08-05 10:20:00,115.46,115.52,114.6,114.95,2218560.0,115.46,115.52,114.6,114.95,2218560.0
2021-08-05 10:25:00,114.95,115.07,114.59,114.8,1516356.0,114.95,115.07,114.59,114.8,1516356.0
2021-08-05 10:30:00,114.8,115.23,114.06,114.15,2297569.0,114.8,115.23,114.06,114.15,2297569.0
2021-08-05 10:35:00,114.15,114.46,113.74,114.23,2827263.0,114.15,114.46,113.74,114.23,2827263.0
2021-08-05 10:40:00,114.24,114.38,113.84,113.84,1567598.0,114.24,114.38,113.84,113.84,1567598.0
2021-08-05 10:45:00,113.86,114.07,113.68,113.9,1923967.0,113.86,114.07,113.68,113.9,1923967.0
2021-08-05 10:50:00,113.9,114.64,113.89,114.32,2010651.0,113.9,114.64,113.89,114.32,2010651.0
2021-08-05 10:55:00,114.33,114.47,113.94,114.02,1289797.0,114.33,114.47,113.94,114.02,1289797.0
2021-08-05 11:00:00,114.03,114.53,114.02,114.35,1037193.0,114.03,114.53,114.02,114.35,1037193.0
2021-08-05 11:05:00,114.35,114.37,114.13,114.2,1073033.0,114.35,114.37,114.13,114.2,1073033.0
2021-08-05 11:10:00,114.2,114.49,114.05,114.14,1161391.0,114.2,114.49,114.05,114.14,1161391.0
2021-08-05 11:15:00,114.14,114.15,113.21,113.29,2422553.0,114.14,114.15,113.21,113.29,2422553.0
2021-08-05 11:20:00,113.28,113.51,112.78,112.93,2683462.0,113.28,113.51,112.78,112.93,2683462.0
2021-08-05 11:25:00,112.94,112.97,112.45,112.57,2746589.0,112.94,112.97,112.45,112.57,2746589.0
2021-08-05 11:30:00,112.58,112.87,112.22,112.33,2641019.0,112.58,112.87,112.22,112.33,2641019.0
2021-08-05 11:35:00,112.33,112.78,112.32,112.73,1769040.0,112.33,112.78,112.32,112.73,1769040.0
2021-08-05 11:40:00,112.73,112.74,112.07,112.14,1969350.0,112.73,112.74,112.07,112.14,1969350.0
2021-08-05 11:45:00,112.13,112.36,111.87,112.11,2201631.0,112.13,112.36,111.87,112.11,2201631.0
2021-08-05 11:50:00,112.11,112.52,112.11,112.39,1580886.0,112.11,112.52,112.11,112.39,1580886.0
2021-08-05 11:55:00,112.39,112.8,112.33,112.79,1509346.0,112.39,112.8,112.33,112.79,1509346.0
2021-08-05 12:00:00,112.79,113.05,112.7,112.91,1619272.0,112.79,113.05,112.7,112.91,1619272.0
2021-08-05 12:05:00,112.92,113.23,112.6,113.14,1644998.0,112.92,113.23,112.6,113.14,1644998.0
2021-08-05 12:10:00,113.13,113.7,113.09,113.63,1910526.0,113.13,113.7,113.09,113.63,1910526.0
2021-08-05 12:15:00,113.64,114.0,113.48,113.75,1840281.0,113.64,114.0,113.48,113.75,1840281.0
2021-08-05 12:20:00,113.76,113.97,113.57,113.96,1599047.0,113.76,113.97,113.57,113.96,1599047.0
2021-08-05 12:25:00,113.96,114.0,113.41,113.48,1295842.0,113.96,114.0,113.41,113.48,1295842.0
2021-08-05 12:30:00,113.48,113.95,113.38,113.66,1452039.0,113.48,113.95,113.38,113.66,1452039.0
2021-08-05 12:35:00,113.66,113.8,113.31,113.33,923469.0,113.66,113.8,113.31,113.33,923469.0
2021-08-05 12:40:00,113.32,113.34,112.82,112.82,1483578.0,113.32,113.34,112.82,112.82,1483578.0
2021-08-05 12:45:00,112.81,112.93,112.53,112.71,1253565.0,112.81,112.93,112.53,112.71,1253565.0
2021-08-05 12:50:00,112.71,112.94,112.55,112.67,1163150.0,112.71,112.94,112.55,112.67,1163150.0
2021-08-05 12:55:00,112.68,112.95,112.48,112.93,1039975.0,112.68,112.95,112.48,112.93,1039975.0
2021-08-05 13:00:00,112.94,113.37,112.76,113.36,989360.0,112.94,113.37,112.76,113.36,989360.0
2021-08-05 13:05:00,113.35,113.53,113.2,113.53,1232732.0,113.35,113.53,113.2,113.53,1232732.0
2021-08-05 13:10:00,113.54,113.54,112.87,113.07,1045954.0,113.54,113.54,112.87,113.07,1045954.0
2021-08-05 13:15:00,113.07,113.11,112.84,112.88,624688.0,113.07,113.11,112.84,112.88,624688.0
2021-08-05 13:20:00,112.87,112.98,112.6,112.72,683028.0,112.87,112.98,112.6,112.72,683028.0
2021-08-05 13:25:00,112.72,112.88,112.33,112.35,1055422.0,112.72,112.88,112.33,112.35,1055422.0
2021-08-05 13:30:00,112.36,112.46,112.16,112.46,1370467.0,112.36,112.46,112.16,112.46,1370467.0
2021-08-05 13:35:00,112.45,112.59,112.36,112.5,810858.0,112.45,112.59,112.36,112.5,810858.0
2021-08-05 13:40:00,112.5,112.54,112.21,112.26,752659.0,112.5,112.54,112.21,112.26,752659.0
2021-08-05 13:45:00,112.26,112.61,112.13,112.38,1070686.0,112.26,112.61,112.13,112.38,1070686.0
2021-08-05 13:50:00,112.38,112.75,112.31,112.71,761427.0,112.38,112.75,112.31,112.71,761427.0
2021-08-05 13:55:00,112.72,112.94,112.59,112.92,644156.0,112.72,112.94,112.59,112.92,644156.0
2021-08-05 14:00:00,112.92,112.99,112.6,112.77,801673.0,112.92,112.99,112.6,112.77,801673.0
2021-08-05 14:05:00,112.78,112.83,112.47,112.71,717507.0,112.78,112.83,112.47,112.71,717507.0
2021-08-05 14:10:00,112.69,113.32,112.62,113.19,1142671.0,112.69,113.32,112.62,113.19,1142671.0
2021-08-05 14:15:00,113.18,113.24,112.93,113.13,907322.0,113.18,113.24,112.93,113.13,907322.0
2021-08-05 14:20:00,113.13,113.18,112.88,112.95,710087.0,113.13,113.18,112.88,112.95,710087.0
2021-08-05 14:25:00,112.97,112.98,112.54,112.56,869171.0,112.97,112.98,112.54,112.56,869171.0
2021-08-05 14:30:00,112.55,112.58,112.36,112.46,863867.0,112.55,112.58,112.36,112.46,863867.0
2021-08-05 14:35:00,112.46,112.67,112.41,112.61,625601.0,112.46,112.67,112.41,112.61,625601.0
2021-08-05 14:40:00,112.61,112.69,112.38,112.38,649973.0,112.61,112.69,112.38,112.38,649973.0
2021-08-05 14:45:00,112.38,112.73,112.31,112.73,735632.0,112.38,112.73,112.31,112.73,735632.0
2021-08-05 14:50:00,112.73,112.9,112.6,112.68,763598.0,112.73,112.9,112.6,112.68,763598.0
2021-08-05 14:55:00,112.67,112.9,112.6,112.73,707678.0,112.67,112.9,112.6,112.73,707678.0
2021-08-05 15:00:00,112.73,112.91,112.47,112.51,798027.0,112.73,112.91,112.47,112.51,798027.0
2021-08-05 15:05:00,112.51,112.56,112.22,112.22,764570.0,112.51,112.56,112.22,112.22,764570.0
2021-08-05 15:10:00,112.23,112.45,112.18,112.33,849912.0,112.23,112.45,112.18,112.33,849912.0
2021-08-05 15:15:00,112.33,112.5,112.22,112.38,693656.0,112.33,112.5,112.22,112.38,693656.0
2021-08-05 15:20:00,112.38,112.54,112.27,112.34,814565.0,112.38,112.54,112.27,112.34,814565.0
2021-08-05 15:25:00,112.34,112.49,112.31,112.38,541336.0,112.34,112.49,112.31,112.38,541336.0
2021-08-05 15:30:00,112.36,112.42,111.77,111.8,1485806.0,112.36,112.42,111.77,111.8,1485806.0
2021-08-05 15:35:00,111.8,112.0,111.59,112.0,1646615.0,111.8,112.0,111.59,112.0,1646615.0
2021-08-05 15:40:00,112.0,112.05,111.69,111.82,1362415.0,112.0,112.05,111.69,111.82,1362415.0
2021-08-05 15:45:00,111.82,112.26,111.79,112.06,1157292.0,111.82,112.26,111.79,112.06,1157292.0
2021-08-05 15:50:00,112.07,112.42,112.07,112.33,1612506.0,112.07,112.42,112.07,112.33,1612506.0
2021-08-05 15:55:00,112.33,112.55,111.91,112.35,2262061.0,112.33,112.55,111.91,112.35,2262061.0
2021-08-06 09:30:00,110.55,112.43,110.15,112.4,4319983.0,110.55,112.43,110.15,112.4,4319983.0
2021-08-06 09:35:00,112.41,113.72,111.95,113.25,4246373.0,112.41,113.72,111.95,113.25,4246373.0
2021-08-06 09:40:00,113.26,114.78,113.22,114.41,4532525.0,113.26,114.78,113.22,114.41,4532525.0
2021-08-06 09:45:00,114.41,114.5,113.54,113.61,3505365.0,114.41,114.5,113.54,113.61,3505365.0
2021-08-06 09:50:00,113.61,114.37,113.4,114.04,3938868.0,113.61,114.37,113.4,114.04,3938868.0
2021-08-06 09:55:00,114.04,114.98,113.87,114.71,3395181.0,114.04,114.98,113.87,114.71,3395181.0
2021-08-06 10:00:00,114.69,114.94,114.13,114.79,2485402.0,114.69,114.94,114.13,114.79,2485402.0
2021-08-06 10:05:00,114.78,115.19,114.3,115.03,2920427.0,114.78,115.19,114.3,115.03,2920427.0
2021-08-06 10:10:00,115.02,115.49,114.93,115.32,2621988.0,115.02,115.49,114.93,115.32,2621988.0
2021-08-06 10:15:00,115.31,115.69,114.97,115.51,2579418.0,115.31,115.69,114.97,115.51,2579418.0
2021-08-06 10:20:00,115.5,115.7,115.03,115.17,2123774.0,115.5,115.7,115.03,115.17,2123774.0
2021-08-06 10:25:00,115.18,115.77,114.92,115.65,2173053.0,115.18,115.77,114.92,115.65,2173053.0
2021-08-06 10:30:00,115.65,116.26,115.52,116.12,2828758.0,115.65,116.26,115.52,116.12,2828758.0
2021-08-06 10:35:00,116.12,116.14,115.34,115.43,2414219.0,116.12,116.14,115.34,115.43,2414219.0
2021-08-06 10:40:00,115.45,115.82,115.32,115.61,1885773.0,115.45,115.82,115.32,115.61,1885773.0
2021-08-06 10:45:00,115.62,115.84,114.57,114.75,2470602.0,115.62,115.84,114.57,114.75,2470602.0
2021-08-06 10:50:00,114.74,115.03,114.51,114.9,2034312.0,114.74,115.03,114.51,114.9,2034312.0
2021-08-06 10:55:00,114.9,115.08,114.37,114.77,2261643.0,114.9,115.08,114.37,114.77,2261643.0
2021-08-06 11:00:00,114.79,115.03,112.24,113.36,2743207.0,114.79,115.03,112.24,113.36,2743207.0
2021-08-06 11:05:00,113.34,113.39,112.44,112.78,3904261.0,113.34,113.39,112.44,112.78,3904261.0
2021-08-06 11:10:00,112.79,113.63,112.41,113.56,3328952.0,112.79,113.63,112.41,113.56,3328952.0
2021-08-06 11:15:00,113.56,113.84,113.24,113.74,2001354.0,113.56,113.84,113.24,113.74,2001354.0
2021-08-06 11:20:00,113.75,114.1,113.52,113.71,2000102.0,113.75,114.1,113.52,113.71,2000102.0
2021-08-06 11:25:00,113.73,114.3,113.35,114.17,2256021.0,113.73,114.3,113.35,114.17,2256021.0
2021-08-06 11:30:00,114.15,114.59,113.97,114.26,1744753.0,114.15,114.59,113.97,114.26,1744753.0
2021-08-06 11:35:00,114.26,114.37,113.7,114.29,1490818.0,114.26,114.37,113.7,114.29,1490818.0
2021-08-06 11:40:00,114.3,114.59,114.22,114.32,1391553.0,114.3,114.59,114.22,114.32,1391553.0
2021-08-06 11:45:00,114.31,114.35,113.77,113.8,1160346.0,114.31,114.35,113.77,113.8,1160346.0
2021-08-06 11:50:00,113.82,113.99,113.58,113.69,860496.0,113.82,113.99,113.58,113.69,860496.0
2021-08-06 11:55:00,113.69,114.43,113.61,114.39,1182272.0,113.69,114.43,113.61,114.39,1182272.0
2021-08-06 12:00:00,114.4,114.47,113.81,113.91,951728.0,114.4,114.47,113.81,113.91,951728.0
2021-08-06 12:05:00,113.91,113.95,113.71,113.84,632726.0,113.91,113.95,113.71,113.84,632726.0
2021-08-06 12:10:00,113.84,114.12,113.72,114.05,1037975.0,113.84,114.12,113.72,114.05,1037975.0
2021-08-06 12:15:00,114.05,114.28,113.83,114.22,1021502.0,114.05,114.28,113.83,114.22,1021502.0
2021-08-06 12:20:00,114.2,114.39,113.83,113.86,1037787.0,114.2,114.39,113.83,113.86,1037787.0
2021-08-06 12:25:00,113.86,114.08,113.81,113.91,774129.0,113.86,114.08,113.81,113.91,774129.0
2021-08-06 12:30:00,113.91,113.91,113.58,113.69,943516.0,113.91,113.91,113.58,113.69,943516.0
2021-08-06 12:35:00,113.7,113.95,113.54,113.75,789630.0,113.7,113.95,113.54,113.75,789630.0
2021-08-06 12:40:00,113.76,113.77,112.95,113.12,1297182.0,113.76,113.77,112.95,113.12,1297182.0
2021-08-06 12:45:00,113.13,113.22,112.93,113.09,919764.0,113.13,113.22,112.93,113.09,919764.0
2021-08-06 12:50:00,113.08,113.24,112.82,113.19,1019427.0,113.08,113.24,112.82,113.19,1019427.0
2021-08-06 12:55:00,113.19,113.27,113.0,113.15,723533.0,113.19,113.27,113.0,113.15,723533.0
2021-08-06 13:00:00,113.15,113.4,112.8,113.14,1019878.0,113.15,113.4,112.8,113.14,1019878.0
2021-08-06 13:05:00,113.13,113.18,113.0,113.01,577150.0,113.13,113.18,113.0,113.01,577150.0
2021-08-06 13:10:00,113.01,113.13,112.87,112.95,571354.0,113.01,113.13,112.87,112.95,571354.0
2021-08-06 13:15:00,112.95,112.97,112.57,112.73,868440.0,112.95,112.97,112.57,112.73,868440.0
2021-08-06 13:20:00,112.73,112.83,112.11,112.18,1305109.0,112.73,112.83,112.11,112.18,1305109.0
2021-08-06 13:25:00,112.19,112.32,111.89,112.1,1281868.0,112.19,112.32,111.89,112.1,1281868.0
2021-08-06 13:30:00,112.1,112.1,111.57,111.99,1214698.0,112.1,112.1,111.57,111.99,1214698.0
2021-08-06 13:35:00,111.99,112.15,111.69,111.97,1079234.0,111.99,112.15,111.69,111.97,1079234.0
2021-08-06 13:40:00,111.97,112.09,111.75,111.95,878945.0,111.97,112.09,111.75,111.95,878945.0
2021-08-06 13:45:00,111.95,112.17,111.6,111.67,1100147.0,111.95,112.17,111.6,111.67,1100147.0
2021-08-06 13:50:00,111.68,111.73,111.14,111.17,1804087.0,111.68,111.73,111.14,111.17,1804087.0
2021-08-06 13:55:00,111.17,111.51,111.15,111.41,1340935.0,111.17,111.51,111.15,111.41,1340935.0
2021-08-06 14:00:00,111.42,111.75,111.35,111.67,1345825.0,111.42,111.75,111.35,111.67,1345825.0
2021-08-06 14:05:00,111.67,112.15,111.55,112.12,1511559.0,111.67,112.15,111.55,112.12,1511559.0
2021-08-06 14:10:00,112.12,112.2,111.78,111.82,1113261.0,112.12,112.2,111.78,111.82,1113261.0
2021-08-06 14:15:00,111.83,111.99,111.67,111.95,1149138.0,111.83,111.99,111.67,111.95,1149138.0
2021-08-06 14:20:00,111.93,111.98,111.46,111.51,1202456.0,111.93,111.98,111.46,111.51,1202456.0
2021-08-06 14:25:00,111.52,111.75,111.49,111.66,788169.0,111.52,111.75,111.49,111.66,788169.0
2021-08-06 14:30:00,111.67,111.73,111.4,111.52,842086.0,111.67,111.73,111.4,111.52,842086.0
2021-08-06 14:35:00,111.52,111.53,111.28,111.47,576268.0,111.52,111.53,111.28,111.47,576268.0
2021-08-06 14:40:00,111.48,111.52,111.18,111.29,671442.0,111.48,111.52,111.18,111.29,671442.0
2021-08-06 14:45:00,111.28,111.31,110.92,110.96,908189.0,111.28,111.31,110.92,110.96,908189.0
2021-08-06 14:50:00,110.96,111.07,110.55,110.71,1365047.0,110.96,111.07,110.55,110.71,1365047.0
2021-08-06 14:55:00,110.71,110.85,110.52,110.52,1126677.0,110.71,110.85,110.52,110.52,1126677.0
2021-08-06 15:00:00,110.52,110.72,110.35,110.45,1306110.0,110.52,110.72,110.35,110.45,1306110.0
2021-08-06 15:05:00,110.45,110.75,110.44,110.7,989974.0,110.45,110.75,110.44,110.7,989974.0
2021-08-06 15:10:00,110.71,110.88,110.64,110.78,1021583.0,110.71,110.88,110.64,110.78,1021583.0
2021-08-06 15:15:00,110.78,110.78,110.53,110.65,641702.0,110.78,110.78,110.53,110.65,641702.0
2021-08-06 15:20:00,110.66,110.69,110.53,110.66,569447.0,110.66,110.69,110.53,110.66,569447.0
2021-08-06 15:25:00,110.65,110.68,110.41,110.56,994586.0,110.65,110.68,110.41,110.56,994586.0
2021-08-06 15:30:00,110.56,110.56,110.3,110.34,1056985.0,110.56,110.56,110.3,110.34,1056985.0
2021-08-06 15:35:00,110.35,110.5,110.22,110.45,1295772.0,110.35,110.5,110.22,110.45,1295772.0
2021-08-06 15:40:00,110.45,110.55,110.05,110.09,1588542.0,110.45,110.55,110.05,110.09,1588542.0
2021-08-06 15:45:00,110.1,110.24,109.72,109.77,1787934.0,110.1,110.24,109.72,109.77,1787934.0
2021-08-06 15:50:00,109.77,109.93,109.7,109.92,1855672.0,109.77,109.93,109.7,109.92,1855672.0
2021-08-06 15:55:00,109.93,110.15,109.85,110.1,2511142.0,109.93,110.15,109.85,110.1,2511142.0
2021-08-09 09:30:00,111.31,111.56,109.83,109.92,3017321.0,111.31,111.56,109.83,109.92,3017321.0
2021-08-09 09:35:00,109.94,109.97,108.62,108.66,3352222.0,109.94,109.97,108.62,108.66,3352222.0
2021-08-09 09:40:00,108.66,109.27,108.39,108.8,2953401.0,108.66,109.27,108.39,108.8,2953401.0
2021-08-09 09:45:00,108.8,109.28,108.23,108.81,2913662.0,108.8,109.28,108.23,108.81,2913662.0
2021-08-09 09:50:00,108.8,109.39,108.5,108.65,2521852.0,108.8,109.39,108.5,108.65,2521852.0
2021-08-09 09:55:00,108.66,109.78,108.37,109.56,3034952.0,108.66,109.78,108.37,109.56,3034952.0
2021-08-09 10:00:00,109.56,109.58,108.94,108.96,1799939.0,109.56,109.58,108.94,108.96,1799939.0
2021-08-09 10:05:00,108.96,109.49,108.79,109.48,1442797.0,108.96,109.49,108.79,109.48,1442797.0
2021-08-09 10:10:00,109.49,110.97,109.48,110.95,3816365.0,109.49,110.97,109.48,110.95,3816365.0
2021-08-09 10:15:00,110.96,111.42,110.65,111.39,2731394.0,110.96,111.42,110.65,111.39,2731394.0
2021-08-09 10:20:00,111.41,112.21,111.31,112.01,3017955.0,111.41,112.21,111.31,112.01,3017955.0
2021-08-09 10:25:00,112.03,112.33,111.71,111.88,2565994.0,112.03,112.33,111.71,111.88,2565994.0
2021-08-09 10:30:00,111.89,112.19,111.61,111.75,1861833.0,111.89,112.19,111.61,111.75,1861833.0
2021-08-09 10:35:00,111.76,112.05,111.35,111.48,1685923.0,111.76,112.05,111.35,111.48,1685923.0
2021-08-09 10:40:00,111.48,111.58,110.83,110.84,1975629.0,111.48,111.58,110.83,110.84,1975629.0
2021-08-09 10:45:00,110.84,111.09,110.42,110.63,2246095.0,110.84,111.09,110.42,110.63,2246095.0
2021-08-09 10:50:00,110.64,111.0,110.49,110.94,1766838.0,110.64,111.0,110.49,110.94,1766838.0
2021-08-09 10:55:00,110.94,111.2,110.64,110.83,1530220.0,110.94,111.2,110.64,110.83,1530220.0
2021-08-09 11:00:00,110.82,111.44,110.63,111.38,1589430.0,110.82,111.44,110.63,111.38,1589430.0
2021-08-09 11:05:00,111.37,111.53,110.86,110.89,1384603.0,111.37,111.53,110.86,110.89,1384603.0
2021-08-09 11:10:00,110.88,111.0,110.34,110.47,1289412.0,110.88,111.0,110.34,110.47,1289412.0
2021-08-09 11:15:00,110.49,110.74,110.3,110.41,1282639.0,110.49,110.74,110.3,110.41,1282639.0
2021-08-09 11:20:00,110.41,110.77,109.97,110.03,1522869.0,110.41,110.77,109.97,110.03,1522869.0
2021-08-09 11:25:00,110.04,110.13,109.78,109.95,1353142.0,110.04,110.13,109.78,109.95,1353142.0
2021-08-09 11:30:00,109.95,110.1,109.68,109.99,1266050.0,109.95,110.1,109.68,109.99,1266050.0
2021-08-09 11:35:00,109.98,110.2,109.77,109.98,1272231.0,109.98,110.2,109.77,109.98,1272231.0
2021-08-09 11:40:00,109.98,110.28,109.89,110.11,901413.0,109.98,110.28,109.89,110.11,901413.0
2021-08-09 11:45:00,110.12,110.39,110.03,110.27,952970.0,110.12,110.39,110.03,110.27,952970.0
2021-08-09 11:50:00,110.27,110.29,109.96,110.19,824546.0,110.27,110.29,109.96,110.19,824546.0
2021-08-09 11:55:00,110.19,110.23,109.8,110.08,829715.0,110.19,110.23,109.8,110.08,829715.0
2021-08-09 12:00:00,110.09,110.48,110.0,110.27,1135762.0,110.09,110.48,110.0,110.27,1135762.0
2021-08-09 12:05:00,110.27,110.39,110.01,110.09,703414.0,110.27,110.39,110.01,110.09,703414.0
2021-08-09 12:10:00,110.1,110.1,109.73,109.89,786934.0,110.1,110.1,109.73,109.89,786934.0
2021-08-09 12:15:00,109.9,109.97,109.55,109.56,758724.0,109.9,109.97,109.55,109.56,758724.0
2021-08-09 12:20:00,109.55,109.72,109.52,109.62,842011.0,109.55,109.72,109.52,109.62,842011.0
2021-08-09 12:25:00,109.63,109.82,109.63,109.69,537255.0,109.63,109.82,109.63,109.69,537255.0
2021-08-09 12:30:00,109.69,109.92,109.58,109.78,659385.0,109.69,109.92,109.58,109.78,659385.0
2021-08-09 12:35:00,109.77,109.79,109.53,109.74,677877.0,109.77,109.79,109.53,109.74,677877.0
2021-08-09 12:40:00,109.73,109.78,109.54,109.67,456840.0,109.73,109.78,109.54,109.67,456840.0
2021-08-09 12:45:00,109.67,109.67,109.15,109.2,1075869.0,109.67,109.67,109.15,109.2,1075869.0
2021-08-09 12:50:00,109.2,109.27,108.88,108.97,1043739.0,109.2,109.27,108.88,108.97,1043739.0
2021-08-09 12:55:00,108.97,109.1,108.73,109.05,1092330.0,108.97,109.1,108.73,109.05,1092330.0
2021-08-09 13:00:00,109.07,109.12,108.76,108.93,816327.0,109.07,109.12,108.76,108.93,816327.0
2021-08-09 13:05:00,108.93,109.25,108.82,109.13,773585.0,108.93,109.25,108.82,109.13,773585.0
2021-08-09 13:10:00,109.13,109.19,108.95,108.98,761157.0,109.13,109.19,108.95,108.98,761157.0
2021-08-09 13:15:00,108.98,109.04,108.64,108.82,830482.0,108.98,109.04,108.64,108.82,830482.0
2021-08-09 13:20:00,108.82,108.96,108.74,108.92,509803.0,108.82,108.96,108.74,108.92,509803.0
2021-08-09 13:25:00,108.92,109.05,108.74,108.96,615777.0,108.92,109.05,108.74,108.96,615777.0
2021-08-09 13:30:00,108.95,109.22,108.82,109.08,877918.0,108.95,109.22,108.82,109.08,877918.0
2021-08-09 13:35:00,109.09,109.24,108.83,109.11,747642.0,109.09,109.24,108.83,109.11,747642.0
2021-08-09 13:40:00,109.1,109.19,109.01,109.12,493899.0,109.1,109.19,109.01,109.12,493899.0
2021-08-09 13:45:00,109.12,109.24,108.87,108.88,570720.0,109.12,109.24,108.87,108.88,570720.0
2021-08-09 13:50:00,108.88,108.99,108.63,108.63,851525.0,108.88,108.99,108.63,108.63,851525.0
2021-08-09 13:55:00,108.63,108.85,108.63,108.83,668292.0,108.63,108.85,108.63,108.83,668292.0
2021-08-09 14:00:00,108.82,108.96,108.66,108.73,586678.0,108.82,108.96,108.66,108.73,586678.0
2021-08-09 14:05:00,108.73,108.88,108.61,108.7,595640.0,108.73,108.88,108.61,108.7,595640.0
2021-08-09 14:10:00,108.71,108.74,108.37,108.37,1253785.0,108.71,108.74,108.37,108.37,1253785.0
2021-08-09 14:15:00,108.39,108.46,108.05,108.26,1397499.0,108.39,108.46,108.05,108.26,1397499.0
2021-08-09 14:20:00,108.27,108.36,107.9,108.03,1576877.0,108.27,108.36,107.9,108.03,1576877.0
2021-08-09 14:25:00,108.02,108.26,107.97,108.17,1543734.0,108.02,108.26,107.97,108.17,1543734.0
2021-08-09 14:30:00,108.16,108.46,108.15,108.31,1377604.0,108.16,108.46,108.15,108.31,1377604.0
2021-08-09 14:35:00,108.33,108.35,108.1,108.27,828547.0,108.33,108.35,108.1,108.27,828547.0
2021-08-09 14:40:00,108.27,108.33,107.95,107.98,715446.0,108.27,108.33,107.95,107.98,715446.0
2021-08-09 14:45:00,108.0,108.02,107.86,107.97,815518.0,108.0,108.02,107.86,107.97,815518.0
2021-08-09 14:50:00,107.97,108.04,107.82,107.87,883750.0,107.97,108.04,107.82,107.87,883750.0
2021-08-09 14:55:00,107.88,108.0,107.87,107.94,528479.0,107.88,108.0,107.87,107.94,528479.0
2021-08-09 15:00:00,107.94,108.05,107.59,107.68,1289250.0,107.94,108.05,107.59,107.68,1289250.0
2021-08-09 15:05:00,107.68,107.78,107.54,107.57,907564.0,107.68,107.78,107.54,107.57,907564.0
2021-08-09 15:10:00,107.56,107.64,107.25,107.3,1279457.0,107.56,107.64,107.25,107.3,1279457.0
2021-08-09 15:15:00,107.29,107.47,107.2,107.42,1246275.0,107.29,107.47,107.2,107.42,1246275.0
2021-08-09 15:20:00,107.41,107.64,107.41,107.48,904716.0,107.41,107.64,107.41,107.48,904716.0
2021-08-09 15:25:00,107.48,107.53,107.3,107.39,748058.0,107.48,107.53,107.3,107.39,748058.0
2021-08-09 15:30:00,107.4,107.49,107.06,107.14,1062216.0,107.4,107.49,107.06,107.14,1062216.0
2021-08-09 15:35:00,107.14,107.25,107.06,107.18,835199.0,107.14,107.25,107.06,107.18,835199.0
2021-08-09 15:40:00,107.18,107.57,107.17,107.55,941477.0,107.18,107.57,107.17,107.55,941477.0
2021-08-09 15:45:00,107.55,107.77,107.47,107.61,1540048.0,107.55,107.77,107.47,107.61,1540048.0
2021-08-09 15:50:00,107.6,107.74,107.43,107.45,1317615.0,107.6,107.74,107.43,107.45,1317615.0
2021-08-09 15:55:00,107.46,107.64,107.33,107.58,1959358.0,107.46,107.64,107.33,107.58,1959358.0
2021-08-10 09:30:00,107.85,109.17,106.81,107.25,4190618.0,107.85,109.17,106.81,107.25,4190618.0
2021-08-10 09:35:00,107.27,107.7,106.95,107.13,2289182.0,107.27,107.7,106.95,107.13,2289182.0
2021-08-10 09:40:00,107.12,107.21,106.51,106.81,2305411.0,107.12,107.21,106.51,106.81,2305411.0
2021-08-10 09:45:00,106.8,107.77,106.63,107.54,2126645.0,106.8,107.77,106.63,107.54,2126645.0
2021-08-10 09:50:00,107.54,108.23,107.35,107.64,2332141.0,107.54,108.23,107.35,107.64,2332141.0
2021-08-10 09:55:00,107.65,107.93,107.17,107.26,1812924.0,107.65,107.93,107.17,107.26,1812924.0
2021-08-10 10:00:00,107.26,107.37,106.9,107.03,1656429.0,107.26,107.37,106.9,107.03,1656429.0
2021-08-10 10:05:00,107.02,107.41,106.52,106.65,1595719.0,107.02,107.41,106.52,106.65,1595719.0
2021-08-10 10:10:00,106.67,107.13,106.66,106.95,1166232.0,106.67,107.13,106.66,106.95,1166232.0
2021-08-10 10:15:00,106.95,107.29,106.86,106.94,1154030.0,106.95,107.29,106.86,106.94,1154030.0
2021-08-10 10:20:00,106.94,107.08,106.56,106.64,1086905.0,106.94,107.08,106.56,106.64,1086905.0
2021-08-10 10:25:00,106.64,106.71,105.93,105.95,1713506.0,106.64,106.71,105.93,105.95,1713506.0
2021-08-10 10:30:00,105.95,106.0,105.65,105.69,1774790.0,105.95,106.0,105.65,105.69,1774790.0
2021-08-10 10:35:00,105.68,105.87,105.27,105.44,2241877.0,105.68,105.87,105.27,105.44,2241877.0
2021-08-10 10:40:00,105.43,105.43,104.81,104.84,2500519.0,105.43,105.43,104.81,104.84,2500519.0
2021-08-10 10:45:00,104.84,105.21,104.67,105.05,2027215.0,104.84,105.21,104.67,105.05,2027215.0
2021-08-10 10:50:00,105.05,105.24,104.36,105.07,2701817.0,105.05,105.24,104.36,105.07,2701817.0
2021-08-10 10:55:00,105.08,105.62,104.75,105.51,2411586.0,105.08,105.62,104.75,105.51,2411586.0
2021-08-10 11:00:00,105.51,105.91,105.19,105.88,2010368.0,105.51,105.91,105.19,105.88,2010368.0
2021-08-10 11:05:00,105.87,106.0,105.53,105.56,1519043.0,105.87,106.0,105.53,105.56,1519043.0
2021-08-10 11:10:00,105.56,105.68,105.05,105.23,1592658.0,105.56,105.68,105.05,105.23,1592658.0
2021-08-10 11:15:00,105.22,105.49,105.08,105.37,1032318.0,105.22,105.49,105.08,105.37,1032318.0
2021-08-10 11:20:00,105.38,105.77,105.32,105.71,1105496.0,105.38,105.77,105.32,105.71,1105496.0
2021-08-10 11:25:00,105.71,105.8,105.33,105.46,883566.0,105.71,105.8,105.33,105.46,883566.0
2021-08-10 11:30:00,105.45,106.34,105.45,106.33,1750211.0,105.45,106.34,105.45,106.33,1750211.0
2021-08-10 11:35:00,106.33,106.76,106.1,106.74,1740531.0,106.33,106.76,106.1,106.74,1740531.0
2021-08-10 11:40:00,106.75,106.96,106.57,106.8,1660470.0,106.75,106.96,106.57,106.8,1660470.0
2021-08-10 11:45:00,106.81,107.02,106.66,106.87,1340157.0,106.81,107.02,106.66,106.87,1340157.0
2021-08-10 11:50:00,106.86,106.9,106.39,106.45,887066.0,106.86,106.9,106.39,106.45,887066.0
2021-08-10 11:55:00,106.46,106.68,106.32,106.48,909169.0,106.46,106.68,106.32,106.48,909169.0
2021-08-10 12:00:00,106.48,107.54,106.48,107.42,2111703.0,106.48,107.54,106.48,107.42,2111703.0
2021-08-10 12:05:00,107.44,107.96,107.36,107.82,2081211.0,107.44,107.96,107.36,107.82,2081211.0
2021-08-10 12:10:00,107.83,108.08,107.61,107.62,1169194.0,107.83,108.08,107.61,107.62,1169194.0
2021-08-10 12:15:00,107.61,108.49,107.58,108.43,1663915.0,107.61,108.49,107.58,108.43,1663915.0
2021-08-10 12:20:00,108.42,108.45,108.04,108.06,1082998.0,108.42,108.45,108.04,108.06,1082998.0
2021-08-10 12:25:00,108.06,108.19,107.64,107.81,1643461.0,108.06,108.19,107.64,107.81,1643461.0
2021-08-10 12:30:00,107.8,107.98,107.57,107.58,899456.0,107.8,107.98,107.57,107.58,899456.0
2021-08-10 12:35:00,107.58,107.84,107.41,107.49,897091.0,107.58,107.84,107.41,107.49,897091.0
2021-08-10 12:40:00,107.48,107.62,107.27,107.44,1060245.0,107.48,107.62,107.27,107.44,1060245.0
2021-08-10 12:45:00,107.46,107.7,107.23,107.31,1119113.0,107.46,107.7,107.23,107.31,1119113.0
2021-08-10 12:50:00,107.31,107.5,107.17,107.49,787631.0,107.31,107.5,107.17,107.49,787631.0
2021-08-10 12:55:00,107.49,107.76,107.34,107.39,1080395.0,107.49,107.76,107.34,107.39,1080395.0
2021-08-10 13:00:00,107.4,107.9,107.4,107.76,1017566.0,107.4,107.9,107.4,107.76,1017566.0
2021-08-10 13:05:00,107.74,108.35,107.72,108.25,1264872.0,107.74,108.35,107.72,108.25,1264872.0
2021-08-10 13:10:00,108.24,108.35,107.59,107.61,1455003.0,108.24,108.35,107.59,107.61,1455003.0
2021-08-10 13:15:00,107.63,107.78,107.44,107.48,1130209.0,107.63,107.78,107.44,107.48,1130209.0
2021-08-10 13:20:00,107.49,107.69,107.34,107.4,1052520.0,107.49,107.69,107.34,107.4,1052520.0
2021-08-10 13:25:00,107.4,107.53,107.14,107.21,1078843.0,107.4,107.53,107.14,107.21,1078843.0
2021-08-10 13:30:00,107.21,107.51,107.1,107.34,840006.0,107.21,107.51,107.1,107.34,840006.0
2021-08-10 13:35:00,107.34,107.42,107.13,107.19,607114.0,107.34,107.42,107.13,107.19,607114.0
2021-08-10 13:40:00,107.2,107.24,106.91,107.17,879026.0,107.2,107.24,106.91,107.17,879026.0
2021-08-10 13:45:00,107.16,107.2,106.92,107.05,779516.0,107.16,107.2,106.92,107.05,779516.0
2021-08-10 13:50:00,107.05,107.11,106.73,106.83,938333.0,107.05,107.11,106.73,106.83,938333.0
2021-08-10 13:55:00,106.84,107.2,106.76,107.15,975568.0,106.84,107.2,106.76,107.15,975568.0
2021-08-10 14:00:00,107.15,107.38,107.02,107.12,1042192.0,107.15,107.38,107.02,107.12,1042192.0
2021-08-10 14:05:00,107.12,107.23,106.84,106.97,898860.0,107.12,107.23,106.84,106.97,898860.0
2021-08-10 14:10:00,106.97,107.05,106.75,106.96,743520.0,106.97,107.05,106.75,106.96,743520.0
2021-08-10 14:15:00,106.97,107.11,106.75,106.97,605933.0,106.97,107.11,106.75,106.97,605933.0
2021-08-10 14:20:00,106.95,107.11,106.8,107.03,559717.0,106.95,107.11,106.8,107.03,559717.0
2021-08-10 14:25:00,107.02,107.45,106.98,107.38,800436.0,107.02,107.45,106.98,107.38,800436.0
2021-08-10 14:30:00,107.39,107.74,107.37,107.63,1012937.0,107.39,107.74,107.37,107.63,1012937.0
2021-08-10 14:35:00,107.64,107.93,107.64,107.88,1181953.0,107.64,107.93,107.64,107.88,1181953.0
2021-08-10 14:40:00,107.87,108.07,107.62,107.68,1191012.0,107.87,108.07,107.62,107.68,1191012.0
2021-08-10 14:45:00,107.68,107.72,107.52,107.61,659310.0,107.68,107.72,107.52,107.61,659310.0
2021-08-10 14:50:00,107.6,107.6,107.36,107.53,891611.0,107.6,107.6,107.36,107.53,891611.0
2021-08-10 14:55:00,107.52,107.67,107.38,107.46,784853.0,107.52,107.67,107.38,107.46,784853.0
2021-08-10 15:00:00,107.47,107.7,107.41,107.44,932850.0,107.47,107.7,107.41,107.44,932850.0
2021-08-10 15:05:00,107.43,107.6,107.38,107.55,768148.0,107.43,107.6,107.38,107.55,768148.0
2021-08-10 15:10:00,107.55,107.78,107.48,107.52,754252.0,107.55,107.78,107.48,107.52,754252.0
2021-08-10 15:15:00,107.53,107.53,107.2,107.2,883324.0,107.53,107.53,107.2,107.2,883324.0
2021-08-10 15:20:00,107.21,107.34,107.13,107.21,774767.0,107.21,107.34,107.13,107.21,774767.0
2021-08-10 15:25:00,107.21,107.36,107.11,107.23,650432.0,107.21,107.36,107.11,107.23,650432.0
2021-08-10 15:30:00,107.23,107.24,106.93,106.94,797810.0,107.23,107.24,106.93,106.94,797810.0
2021-08-10 15:35:00,106.95,107.07,106.84,107.03,692798.0,106.95,107.07,106.84,107.03,692798.0
2021-08-10 15:40:00,107.05,107.14,106.79,106.85,857395.0,107.05,107.14,106.79,106.85,857395.0
2021-08-10 15:45:00,106.86,107.05,106.72,106.76,857946.0,106.86,107.05,106.72,106.76,857946.0
2021-08-10 15:50:00,106.76,106.95,106.52,106.61,1452561.0,106.76,106.95,106.52,106.61,1452561.0
2021-08-10 15:55:00,106.61,106.65,106.31,106.48,2121142.0,106.61,106.65,106.31,106.48,2121142.0
2021-08-11 09:30:00,107.65,109.09,107.28,108.91,4681812.0,107.65,109.09,107.28,108.91,4681812.0
2021-08-11 09:35:00,108.91,109.08,107.41,107.88,2743015.0,108.91,109.08,107.41,107.88,2743015.0
2021-08-11 09:40:00,107.87,108.36,107.5,107.94,1689448.0,107.87,108.36,107.5,107.94,1689448.0
2021-08-11 09:45:00,107.91,108.43,107.16,108.16,2040539.0,107.91,108.43,107.16,108.16,2040539.0
2021-08-11 09:50:00,108.17,109.42,108.16,109.15,3672364.0,108.17,109.42,108.16,109.15,3672364.0
2021-08-11 09:55:00,109.14,109.54,108.82,108.98,2469468.0,109.14,109.54,108.82,108.98,2469468.0
2021-08-11 10:00:00,108.97,109.59,108.75,109.15,2240257.0,108.97,109.59,108.75,109.15,2240257.0
2021-08-11 10:05:00,109.15,109.79,109.01,109.09,2499887.0,109.15,109.79,109.01,109.09,2499887.0
2021-08-11 10:10:00,109.09,109.23,108.35,108.53,2213025.0,109.09,109.23,108.35,108.53,2213025.0
2021-08-11 10:15:00,108.53,108.75,108.32,108.47,1720788.0,108.53,108.75,108.32,108.47,1720788.0
2021-08-11 10:20:00,108.46,108.89,108.22,108.87,1837573.0,108.46,108.89,108.22,108.87,1837573.0
2021-08-11 10:25:00,108.87,108.92,108.46,108.46,1206944.0,108.87,108.92,108.46,108.46,1206944.0
2021-08-11 10:30:00,108.48,108.51,107.88,108.19,1367252.0,108.48,108.51,107.88,108.19,1367252.0
2021-08-11 10:35:00,108.19,108.26,107.84,107.95,1112165.0,108.19,108.26,107.84,107.95,1112165.0
2021-08-11 10:40:00,107.93,108.17,107.66,107.76,1218791.0,107.93,108.17,107.66,107.76,1218791.0
2021-08-11 10:45:00,107.76,107.99,107.57,107.73,1094909.0,107.76,107.99,107.57,107.73,1094909.0
2021-08-11 10:50:00,107.73,107.89,107.31,107.4,1213965.0,107.73,107.89,107.31,107.4,1213965.0
2021-08-11 10:55:00,107.38,107.42,106.72,106.72,1810293.0,107.38,107.42,106.72,106.72,1810293.0
2021-08-11 11:00:00,106.73,106.89,105.86,106.05,2622384.0,106.73,106.89,105.86,106.05,2622384.0
2021-08-11 11:05:00,106.05,106.42,106.02,106.26,1687294.0,106.05,106.42,106.02,106.26,1687294.0
2021-08-11 11:10:00,106.26,106.55,106.05,106.08,1416629.0,106.26,106.55,106.05,106.08,1416629.0
2021-08-11 11:15:00,106.08,106.16,105.62,105.87,1486749.0,106.08,106.16,105.62,105.87,1486749.0
2021-08-11 11:20:00,105.87,106.47,105.85,106.4,1505834.0,105.87,106.47,105.85,106.4,1505834.0
2021-08-11 11:25:00,106.4,106.75,106.12,106.59,1631025.0,106.4,106.75,106.12,106.59,1631025.0
2021-08-11 11:30:00,106.59,107.0,106.41,106.84,1488246.0,106.59,107.0,106.41,106.84,1488246.0
2021-08-11 11:35:00,106.82,107.12,106.77,106.99,1091269.0,106.82,107.12,106.77,106.99,1091269.0
2021-08-11 11:40:00,106.99,107.2,106.85,107.19,1066333.0,106.99,107.2,106.85,107.19,1066333.0
2021-08-11 11:45:00,107.19,107.29,106.84,106.91,884936.0,107.19,107.29,106.84,106.91,884936.0
2021-08-11 11:50:00,106.91,107.2,106.81,106.92,728967.0,106.91,107.2,106.81,106.92,728967.0
2021-08-11 11:55:00,106.92,106.97,106.65,106.79,668712.0,106.92,106.97,106.65,106.79,668712.0
2021-08-11 12:00:00,106.79,107.36,106.06,107.35,1410165.0,106.79,107.36,106.06,107.35,1410165.0
2021-08-11 12:05:00,107.35,107.44,107.13,107.28,990529.0,107.35,107.44,107.13,107.28,990529.0
2021-08-11 12:10:00,107.28,107.35,106.82,107.02,758387.0,107.28,107.35,106.82,107.02,758387.0
2021-08-11 12:15:00,107.01,107.22,106.74,106.84,796101.0,107.01,107.22,106.74,106.84,796101.0
2021-08-11 12:20:00,106.83,107.25,106.82,107.19,824430.0,106.83,107.25,106.82,107.19,824430.0
2021-08-11 12:25:00,107.18,107.49,107.16,107.33,1004258.0,107.18,107.49,107.16,107.33,1004258.0
2021-08-11 12:30:00,107.33,107.82,107.26,107.73,1246124.0,107.33,107.82,107.26,107.73,1246124.0
2021-08-11 12:35:00,107.73,107.81,107.61,107.71,660419.0,107.73,107.81,107.61,107.71,660419.0
2021-08-11 12:40:00,107.73,107.88,107.51,107.83,664671.0,107.73,107.88,107.51,107.83,664671.0
2021-08-11 12:45:00,107.84,108.18,107.82,108.17,977726.0,107.84,108.18,107.82,108.17,977726.0
2021-08-11 12:50:00,108.16,108.17,107.84,107.96,705699.0,108.16,108.17,107.84,107.96,705699.0
2021-08-11 12:55:00,107.95,108.11,107.72,107.75,716242.0,107.95,108.11,107.72,107.75,716242.0
2021-08-11 13:00:00,107.75,108.29,107.75,108.07,1014793.0,107.75,108.29,107.75,108.07,1014793.0
2021-08-11 13:05:00,108.07,108.24,107.96,108.14,618673.0,108.07,108.24,107.96,108.14,618673.0
2021-08-11 13:10:00,108.13,108.34,108.04,108.33,562884.0,108.13,108.34,108.04,108.33,562884.0
2021-08-11 13:15:00,108.34,108.46,108.27,108.38,785554.0,108.34,108.46,108.27,108.38,785554.0
2021-08-11 13:20:00,108.38,108.49,108.27,108.43,493944.0,108.38,108.49,108.27,108.43,493944.0
2021-08-11 13:25:00,108.42,108.43,108.23,108.28,316894.0,108.42,108.43,108.23,108.28,316894.0
2021-08-11 13:30:00,108.29,108.3,107.94,107.97,608919.0,108.29,108.3,107.94,107.97,608919.0
2021-08-11 13:35:00,107.98,107.99,107.82,107.88,488961.0,107.98,107.99,107.82,107.88,488961.0
2021-08-11 13:40:00,107.89,107.92,107.57,107.65,461490.0,107.89,107.92,107.57,107.65,461490.0
2021-08-11 13:45:00,107.66,107.76,107.56,107.57,420298.0,107.66,107.76,107.56,107.57,420298.0
2021-08-11 13:50:00,107.57,107.62,107.41,107.53,490010.0,107.57,107.62,107.41,107.53,490010.0
2021-08-11 13:55:00,107.53,107.63,107.49,107.57,338724.0,107.53,107.63,107.49,107.57,338724.0
2021-08-11 14:00:00,107.56,107.73,107.43,107.65,461729.0,107.56,107.73,107.43,107.65,461729.0
2021-08-11 14:05:00,107.64,107.9,107.2,107.86,518215.0,107.64,107.9,107.2,107.86,518215.0
2021-08-11 14:10:00,107.87,108.11,107.81,108.02,508899.0,107.87,108.11,107.81,108.02,508899.0
2021-08-11 14:15:00,108.03,108.25,108.0,108.16,592926.0,108.03,108.25,108.0,108.16,592926.0
2021-08-11 14:20:00,108.15,108.26,107.89,107.96,637238.0,108.15,108.26,107.89,107.96,637238.0
2021-08-11 14:25:00,107.95,108.03,107.81,107.89,431832.0,107.95,108.03,107.81,107.89,431832.0
2021-08-11 14:30:00,107.87,107.98,107.72,107.73,388592.0,107.87,107.98,107.72,107.73,388592.0
2021-08-11 14:35:00,107.73,107.84,107.7,107.76,346507.0,107.73,107.84,107.7,107.76,346507.0
2021-08-11 14:40:00,107.76,108.15,107.75,108.04,556370.0,107.76,108.15,107.75,108.04,556370.0
2021-08-11 14:45:00,108.04,108.16,107.93,108.05,497235.0,108.04,108.16,107.93,108.05,497235.0
2021-08-11 14:50:00,108.04,108.27,108.02,108.05,636402.0,108.04,108.27,108.02,108.05,636402.0
2021-08-11 14:55:00,108.06,108.2,107.95,108.01,439158.0,108.06,108.2,107.95,108.01,439158.0
2021-08-11 15:00:00,108.02,108.2,107.91,108.2,467795.0,108.02,108.2,107.91,108.2,467795.0
2021-08-11 15:05:00,108.19,108.34,108.13,108.18,712660.0,108.19,108.34,108.13,108.18,712660.0
2021-08-11 15:10:00,108.18,108.34,108.08,108.1,534201.0,108.18,108.34,108.08,108.1,534201.0
2021-08-11 15:15:00,108.12,108.13,108.0,108.04,414811.0,108.12,108.13,108.0,108.04,414811.0
2021-08-11 15:20:00,108.04,108.11,107.93,107.95,401651.0,108.04,108.11,107.93,107.95,401651.0
2021-08-11 15:25:00,107.95,108.17,107.89,108.15,420820.0,107.95,108.17,107.89,108.15,420820.0
2021-08-11 15:30:00,108.15,108.16,108.0,108.05,414814.0,108.15,108.16,108.0,108.05,414814.0
2021-08-11 15:35:00,108.05,108.07,107.74,107.74,574791.0,108.05,108.07,107.74,107.74,574791.0
2021-08-11 15:40:00,107.75,107.99,107.73,107.83,768010.0,107.75,107.99,107.73,107.83,768010.0
2021-08-11 15:45:00,107.84,107.87,107.72,107.78,563487.0,107.84,107.87,107.72,107.78,563487.0
2021-08-11 15:50:00,107.78,107.9,107.54,107.6,902967.0,107.78,107.9,107.54,107.6,902967.0
2021-08-11 15:55:00,107.61,107.81,107.6,107.67,796016.0,107.61,107.81,107.6,107.67,796016.0
2021-08-12 09:30:00,107.44,108.08,106.63,107.17,2317975.0,107.44,108.08,106.63,107.17,2317975.0
2021-08-12 09:35:00,107.16,107.41,106.6,107.36,1648400.0,107.16,107.41,106.6,107.36,1648400.0
2021-08-12 09:40:00,107.35,107.93,107.07,107.78,1719245.0,107.35,107.93,107.07,107.78,1719245.0
2021-08-12 09:45:00,107.8,108.43,107.5,108.11,2047375.0,107.8,108.43,107.5,108.11,2047375.0
2021-08-12 09:50:00,108.12,108.44,107.51,107.67,1922104.0,108.12,108.44,107.51,107.67,1922104.0
2021-08-12 09:55:00,107.64,108.2,107.16,107.38,1723871.0,107.64,108.2,107.16,107.38,1723871.0
2021-08-12 10:00:00,107.38,107.48,106.79,106.83,1432666.0,107.38,107.48,106.79,106.83,1432666.0
2021-08-12 10:05:00,106.83,107.22,106.67,107.2,1407138.0,106.83,107.22,106.67,107.2,1407138.0
2021-08-12 10:10:00,107.18,107.49,107.07,107.4,1492132.0,107.18,107.49,107.07,107.4,1492132.0
2021-08-12 10:15:00,107.4,107.52,106.93,107.4,1206404.0,107.4,107.52,106.93,107.4,1206404.0
2021-08-12 10:20:00,107.4,107.66,107.2,107.3,948798.0,107.4,107.66,107.2,107.3,948798.0
2021-08-12 10:25:00,107.3,107.93,107.23,107.86,1060648.0,107.3,107.93,107.23,107.86,1060648.0
2021-08-12 10:30:00,107.86,108.02,107.7,107.8,856018.0,107.86,108.02,107.7,107.8,856018.0
2021-08-12 10:35:00,107.79,107.88,107.38,107.42,898321.0,107.79,107.88,107.38,107.42,898321.0
2021-08-12 10:40:00,107.43,107.59,106.95,106.97,946633.0,107.43,107.59,106.95,106.97,946633.0
2021-08-12 10:45:00,106.97,107.17,106.71,107.11,1377153.0,106.97,107.17,106.71,107.11,1377153.0
2021-08-12 10:50:00,107.1,107.32,106.77,107.0,1107020.0,107.1,107.32,106.77,107.0,1107020.0
2021-08-12 10:55:00,107.01,107.14,106.46,106.88,1365667.0,107.01,107.14,106.46,106.88,1365667.0
2021-08-12 11:00:00,106.88,106.89,106.33,106.55,1045130.0,106.88,106.89,106.33,106.55,1045130.0
2021-08-12 11:05:00,106.56,106.79,106.4,106.51,1086623.0,106.56,106.79,106.4,106.51,1086623.0
2021-08-12 11:10:00,106.51,106.93,106.49,106.55,765154.0,106.51,106.93,106.49,106.55,765154.0
2021-08-12 11:15:00,106.55,106.82,106.54,106.79,671763.0,106.55,106.82,106.54,106.79,671763.0
2021-08-12 11:20:00,106.8,106.95,106.62,106.65,679273.0,106.8,106.95,106.62,106.65,679273.0
2021-08-12 11:25:00,106.64,106.75,106.47,106.71,515641.0,106.64,106.75,106.47,106.71,515641.0
2021-08-12 11:30:00,106.7,107.17,106.65,107.14,744891.0,106.7,107.17,106.65,107.14,744891.0
2021-08-12 11:35:00,107.13,107.14,106.82,106.94,553802.0,107.13,107.14,106.82,106.94,553802.0
2021-08-12 11:40:00,106.95,107.12,106.84,107.0,531824.0,106.95,107.12,106.84,107.0,531824.0
2021-08-12 11:45:00,106.99,107.1,106.84,106.86,391418.0,106.99,107.1,106.84,106.86,391418.0
2021-08-12 11:50:00,106.85,107.16,106.83,107.16,473855.0,106.85,107.16,106.83,107.16,473855.0
2021-08-12 11:55:00,107.15,107.16,106.8,106.87,386009.0,107.15,107.16,106.8,106.87,386009.0
2021-08-12 12:00:00,106.86,106.86,106.33,106.34,731578.0,106.86,106.86,106.33,106.34,731578.0
2021-08-12 12:05:00,106.34,106.5,105.86,106.41,892840.0,106.34,106.5,105.86,106.41,892840.0
2021-08-12 12:10:00,106.39,106.47,106.26,106.39,472179.0,106.39,106.47,106.26,106.39,472179.0
2021-08-12 12:15:00,106.39,106.45,106.13,106.34,532504.0,106.39,106.45,106.13,106.34,532504.0
2021-08-12 12:20:00,106.34,106.38,106.18,106.32,341762.0,106.34,106.38,106.18,106.32,341762.0
2021-08-12 12:25:00,106.31,106.36,106.17,106.23,327155.0,106.31,106.36,106.17,106.23,327155.0
2021-08-12 12:30:00,106.23,106.4,106.2,106.35,314372.0,106.23,106.4,106.2,106.35,314372.0
2021-08-12 12:35:00,106.34,106.5,106.3,106.35,461783.0,106.34,106.5,106.3,106.35,461783.0
2021-08-12 12:40:00,106.35,106.39,106.25,106.27,343721.0,106.35,106.39,106.25,106.27,343721.0
2021-08-12 12:45:00,106.27,106.59,106.27,106.59,486683.0,106.27,106.59,106.27,106.59,486683.0
2021-08-12 12:50:00,106.58,106.68,106.46,106.5,638291.0,106.58,106.68,106.46,106.5,638291.0
2021-08-12 12:55:00,106.49,106.65,106.45,106.52,413125.0,106.49,106.65,106.45,106.52,413125.0
2021-08-12 13:00:00,106.52,106.67,106.38,106.54,456186.0,106.52,106.67,106.38,106.54,456186.0
2021-08-12 13:05:00,106.55,106.76,106.54,106.64,454574.0,106.55,106.76,106.54,106.64,454574.0
2021-08-12 13:10:00,106.63,106.72,106.55,106.72,234352.0,106.63,106.72,106.55,106.72,234352.0
2021-08-12 13:15:00,106.71,106.76,106.51,106.54,356803.0,106.71,106.76,106.51,106.54,356803.0
2021-08-12 13:20:00,106.55,106.65,106.46,106.52,335740.0,106.55,106.65,106.46,106.52,335740.0
2021-08-12 13:25:00,106.52,106.74,106.52,106.72,253427.0,106.52,106.74,106.52,106.72,253427.0
2021-08-12 13:30:00,106.7,106.96,106.68,106.93,408806.0,106.7,106.96,106.68,106.93,408806.0
2021-08-12 13:35:00,106.94,107.0,106.78,106.85,340661.0,106.94,107.0,106.78,106.85,340661.0
2021-08-12 13:40:00,106.84,106.89,106.5,106.67,534462.0,106.84,106.89,106.5,106.67,534462.0
2021-08-12 13:45:00,106.66,106.69,106.52,106.56,328844.0,106.66,106.69,106.52,106.56,328844.0
2021-08-12 13:50:00,106.56,106.59,106.47,106.5,255141.0,106.56,106.59,106.47,106.5,255141.0
2021-08-12 13:55:00,106.5,106.59,106.49,106.51,283997.0,106.5,106.59,106.49,106.51,283997.0
2021-08-12 14:00:00,106.52,106.56,106.3,106.4,423858.0,106.52,106.56,106.3,106.4,423858.0
2021-08-12 14:05:00,106.4,106.64,106.36,106.6,659491.0,106.4,106.64,106.36,106.6,659491.0
2021-08-12 14:10:00,106.6,106.74,106.59,106.71,344367.0,106.6,106.74,106.59,106.71,344367.0
2021-08-12 14:15:00,106.71,106.72,106.55,106.58,277372.0,106.71,106.72,106.55,106.58,277372.0
2021-08-12 14:20:00,106.59,106.7,106.55,106.68,208655.0,106.59,106.7,106.55,106.68,208655.0
2021-08-12 14:25:00,106.68,106.78,106.52,106.69,399487.0,106.68,106.78,106.52,106.69,399487.0
2021-08-12 14:30:00,106.7,106.76,106.58,106.59,287130.0,106.7,106.76,106.58,106.59,287130.0
2021-08-12 14:35:00,106.58,106.79,106.57,106.73,298771.0,106.58,106.79,106.57,106.73,298771.0
2021-08-12 14:40:00,106.73,106.91,106.72,106.86,414050.0,106.73,106.91,106.72,106.86,414050.0
2021-08-12 14:45:00,106.86,106.91,106.73,106.78,304018.0,106.86,106.91,106.73,106.78,304018.0
2021-08-12 14:50:00,106.78,106.87,106.72,106.87,312368.0,106.78,106.87,106.72,106.87,312368.0
2021-08-12 14:55:00,106.86,106.97,106.81,106.97,296756.0,106.86,106.97,106.81,106.97,296756.0
2021-08-12 15:00:00,106.96,107.09,106.94,106.97,464096.0,106.96,107.09,106.94,106.97,464096.0
2021-08-12 15:05:00,106.97,107.18,106.94,107.03,450501.0,106.97,107.18,106.94,107.03,450501.0
2021-08-12 15:10:00,107.04,107.15,107.03,107.07,427036.0,107.04,107.15,107.03,107.07,427036.0
2021-08-12 15:15:00,107.06,107.08,106.96,107.07,367008.0,107.06,107.08,106.96,107.07,367008.0
2021-08-12 15:20:00,107.06,107.07,106.4,106.67,920026.0,107.06,107.07,106.4,106.67,920026.0
2021-08-12 15:25:00,106.68,106.81,106.65,106.78,402550.0,106.68,106.81,106.65,106.78,402550.0
2021-08-12 15:30:00,106.78,106.85,106.58,106.63,547597.0,106.78,106.85,106.58,106.63,547597.0
2021-08-12 15:35:00,106.64,106.75,106.63,106.7,392140.0,106.64,106.75,106.63,106.7,392140.0
2021-08-12 15:40:00,106.72,106.76,106.62,106.72,429340.0,106.72,106.76,106.62,106.72,429340.0
2021-08-12 15:45:00,106.73,106.78,106.47,106.53,481899.0,106.73,106.78,106.47,106.53,481899.0
2021-08-12 15:50:00,106.53,106.73,106.45,106.52,723109.0,106.53,106.73,106.45,106.52,723109.0
2021-08-12 15:55:00,106.53,106.59,106.36,106.5,1131994.0,106.53,106.59,106.36,106.5,1131994.0
2021-08-13 09:30:00,107.16,107.75,106.57,107.65,2378218.0,107.16,107.75,106.57,107.65,2378218.0
2021-08-13 09:35:00,107.64,108.09,107.46,107.46,1976797.0,107.64,108.09,107.46,107.46,1976797.0
2021-08-13 09:40:00,107.51,107.64,107.1,107.26,1423755.0,107.51,107.64,107.1,107.26,1423755.0
2021-08-13 09:45:00,107.25,107.79,107.21,107.32,1311092.0,107.25,107.79,107.21,107.32,1311092.0
2021-08-13 09:50:00,107.32,107.63,107.06,107.42,1167372.0,107.32,107.63,107.06,107.42,1167372.0
2021-08-13 09:55:00,107.42,107.52,107.11,107.29,823749.0,107.42,107.52,107.11,107.29,823749.0
2021-08-13 10:00:00,107.29,107.8,107.26,107.62,1389007.0,107.29,107.8,107.26,107.62,1389007.0
2021-08-13 10:05:00,107.61,108.9,107.6,108.79,2847858.0,107.61,108.9,107.6,108.79,2847858.0
2021-08-13 10:10:00,108.79,109.28,108.74,109.15,2994291.0,108.79,109.28,108.74,109.15,2994291.0
2021-08-13 10:15:00,109.15,109.95,108.62,109.75,2733113.0,109.15,109.95,108.62,109.75,2733113.0
2021-08-13 10:20:00,109.75,110.19,109.73,110.15,2779310.0,109.75,110.19,109.73,110.15,2779310.0
2021-08-13 10:25:00,110.15,110.27,109.68,109.81,2378589.0,110.15,110.27,109.68,109.81,2378589.0
2021-08-13 10:30:00,109.81,111.03,109.78,111.0,3370847.0,109.81,111.03,109.78,111.0,3370847.0
2021-08-13 10:35:00,111.0,111.69,110.82,111.27,3411903.0,111.0,111.69,110.82,111.27,3411903.0
2021-08-13 10:40:00,111.29,111.61,110.89,111.04,2650716.0,111.29,111.61,110.89,111.04,2650716.0
2021-08-13 10:45:00,111.07,111.71,111.05,111.42,2537638.0,111.07,111.71,111.05,111.42,2537638.0
2021-08-13 10:50:00,111.43,111.47,110.72,110.81,2490938.0,111.43,111.47,110.72,110.81,2490938.0
2021-08-13 10:55:00,110.81,110.91,110.47,110.71,2063272.0,110.81,110.91,110.47,110.71,2063272.0
2021-08-13 11:00:00,110.72,111.18,110.54,111.06,1836851.0,110.72,111.18,110.54,111.06,1836851.0
2021-08-13 11:05:00,111.05,111.05,110.42,110.52,1328030.0,111.05,111.05,110.42,110.52,1328030.0
2021-08-13 11:10:00,110.53,110.84,110.37,110.4,1210022.0,110.53,110.84,110.37,110.4,1210022.0
2021-08-13 11:15:00,110.39,110.65,110.32,110.44,1094899.0,110.39,110.65,110.32,110.44,1094899.0
2021-08-13 11:20:00,110.42,110.8,110.4,110.72,1132001.0,110.42,110.8,110.4,110.72,1132001.0
2021-08-13 11:25:00,110.71,111.2,110.6,111.14,1477141.0,110.71,111.2,110.6,111.14,1477141.0
2021-08-13 11:30:00,111.14,111.14,110.88,110.94,1109675.0,111.14,111.14,110.88,110.94,1109675.0
2021-08-13 11:35:00,110.95,110.99,110.53,110.61,817737.0,110.95,110.99,110.53,110.61,817737.0
2021-08-13 11:40:00,110.6,110.72,110.48,110.56,630404.0,110.6,110.72,110.48,110.56,630404.0
2021-08-13 11:45:00,110.57,110.57,110.1,110.17,964946.0,110.57,110.57,110.1,110.17,964946.0
2021-08-13 11:50:00,110.18,110.33,109.96,110.08,940399.0,110.18,110.33,109.96,110.08,940399.0
2021-08-13 11:55:00,110.09,110.12,109.89,110.03,874829.0,110.09,110.12,109.89,110.03,874829.0
2021-08-13 12:00:00,110.04,110.18,109.89,110.09,1114966.0,110.04,110.18,109.89,110.09,1114966.0
2021-08-13 12:05:00,110.09,110.29,110.02,110.11,886002.0,110.09,110.29,110.02,110.11,886002.0
2021-08-13 12:10:00,110.11,110.33,109.98,110.27,713024.0,110.11,110.33,109.98,110.27,713024.0
2021-08-13 12:15:00,110.27,110.46,110.21,110.26,671494.0,110.27,110.46,110.21,110.26,671494.0
2021-08-13 12:20:00,110.27,110.33,109.82,109.86,855940.0,110.27,110.33,109.82,109.86,855940.0
2021-08-13 12:25:00,109.85,110.03,109.54,109.61,1165384.0,109.85,110.03,109.54,109.61,1165384.0
2021-08-13 12:30:00,109.6,110.02,109.6,109.99,896617.0,109.6,110.02,109.6,109.99,896617.0
2021-08-13 12:35:00,109.98,110.13,109.87,109.99,815833.0,109.98,110.13,109.87,109.99,815833.0
2021-08-13 12:40:00,109.99,110.71,109.97,110.37,2434739.0,109.99,110.71,109.97,110.37,2434739.0
2021-08-13 12:45:00,110.37,110.65,110.23,110.59,1016514.0,110.37,110.65,110.23,110.59,1016514.0
2021-08-13 12:50:00,110.59,110.73,110.41,110.51,882484.0,110.59,110.73,110.41,110.51,882484.0
2021-08-13 12:55:00,110.51,110.54,110.31,110.43,727118.0,110.51,110.54,110.31,110.43,727118.0
2021-08-13 13:00:00,110.43,110.51,110.31,110.37,664042.0,110.43,110.51,110.31,110.37,664042.0
2021-08-13 13:05:00,110.37,110.42,110.08,110.15,527532.0,110.37,110.42,110.08,110.15,527532.0
2021-08-13 13:10:00,110.15,110.19,109.93,110.1,676527.0,110.15,110.19,109.93,110.1,676527.0
2021-08-13 13:15:00,110.1,110.17,109.98,110.04,492396.0,110.1,110.17,109.98,110.04,492396.0
2021-08-13 13:20:00,110.04,110.07,109.84,109.84,472683.0,110.04,110.07,109.84,109.84,472683.0
2021-08-13 13:25:00,109.84,109.97,109.75,109.94,554367.0,109.84,109.97,109.75,109.94,554367.0
2021-08-13 13:30:00,109.95,110.13,109.81,109.82,624528.0,109.95,110.13,109.81,109.82,624528.0
2021-08-13 13:35:00,109.82,109.95,109.69,109.92,705126.0,109.82,109.95,109.69,109.92,705126.0
2021-08-13 13:40:00,109.93,110.01,109.79,109.9,467628.0,109.93,110.01,109.79,109.9,467628.0
2021-08-13 13:45:00,109.89,110.02,109.82,110.02,467360.0,109.89,110.02,109.82,110.02,467360.0
2021-08-13 13:50:00,110.03,110.09,109.85,110.04,468564.0,110.03,110.09,109.85,110.04,468564.0
2021-08-13 13:55:00,110.04,110.28,109.97,110.26,447820.0,110.04,110.28,109.97,110.26,447820.0
2021-08-13 14:00:00,110.26,110.37,110.17,110.32,723305.0,110.26,110.37,110.17,110.32,723305.0
2021-08-13 14:05:00,110.32,110.32,110.01,110.17,540227.0,110.32,110.32,110.01,110.17,540227.0
2021-08-13 14:10:00,110.17,110.19,110.02,110.06,366703.0,110.17,110.19,110.02,110.06,366703.0
2021-08-13 14:15:00,110.07,110.1,109.92,110.0,476696.0,110.07,110.1,109.92,110.0,476696.0
2021-08-13 14:20:00,109.99,110.04,109.83,110.02,449381.0,109.99,110.04,109.83,110.02,449381.0
2021-08-13 14:25:00,110.02,110.2,109.98,110.17,531421.0,110.02,110.2,109.98,110.17,531421.0
2021-08-13 14:30:00,110.17,110.28,110.02,110.28,511799.0,110.17,110.28,110.02,110.28,511799.0
2021-08-13 14:35:00,110.28,110.3,110.02,110.07,560245.0,110.28,110.3,110.02,110.07,560245.0
2021-08-13 14:40:00,110.05,110.07,109.95,110.0,494905.0,110.05,110.07,109.95,110.0,494905.0
2021-08-13 14:45:00,109.99,110.08,109.9,110.07,479195.0,109.99,110.08,109.9,110.07,479195.0
2021-08-13 14:50:00,110.07,110.07,109.96,110.01,376791.0,110.07,110.07,109.96,110.01,376791.0
2021-08-13 14:55:00,110.01,110.6,109.97,110.5,974871.0,110.01,110.6,109.97,110.5,974871.0
2021-08-13 15:00:00,110.5,110.55,110.24,110.41,1000997.0,110.5,110.55,110.24,110.41,1000997.0
2021-08-13 15:05:00,110.4,110.45,110.21,110.33,687499.0,110.4,110.45,110.21,110.33,687499.0
2021-08-13 15:10:00,110.32,110.48,110.21,110.43,588347.0,110.32,110.48,110.21,110.43,588347.0
2021-08-13 15:15:00,110.44,110.54,110.34,110.5,634060.0,110.44,110.54,110.34,110.5,634060.0
2021-08-13 15:20:00,110.5,110.5,110.33,110.39,405162.0,110.5,110.5,110.33,110.39,405162.0
2021-08-13 15:25:00,110.39,110.62,110.33,110.44,808370.0,110.39,110.62,110.33,110.44,808370.0
2021-08-13 15:30:00,110.43,110.57,110.41,110.54,587956.0,110.43,110.57,110.41,110.54,587956.0
2021-08-13 15:35:00,110.54,110.85,110.54,110.77,1136809.0,110.54,110.85,110.54,110.77,1136809.0
2021-08-13 15:40:00,110.78,110.83,110.19,110.41,1192737.0,110.78,110.83,110.19,110.41,1192737.0
2021-08-13 15:45:00,110.41,110.55,110.4,110.47,712236.0,110.41,110.55,110.4,110.47,712236.0
2021-08-13 15:50:00,110.48,110.68,110.21,110.29,1467204.0,110.48,110.68,110.21,110.29,1467204.0
2021-08-13 15:55:00,110.3,110.65,110.28,110.55,1567459.0,110.3,110.65,110.28,110.55,1567459.0
2021-08-16 09:30:00,110.14,111.47,109.74,110.86,3441023.0,110.14,111.47,109.74,110.86,3441023.0
2021-08-16 09:35:00,110.89,111.58,109.4,109.49,2772638.0,110.89,111.58,109.4,109.49,2772638.0
2021-08-16 09:40:00,109.49,110.0,108.71,108.86,2479900.0,109.49,110.0,108.71,108.86,2479900.0
2021-08-16 09:45:00,108.84,109.4,108.45,108.7,2265400.0,108.84,109.4,108.45,108.7,2265400.0
2021-08-16 09:50:00,108.71,108.82,107.88,107.99,2121262.0,108.71,108.82,107.88,107.99,2121262.0
2021-08-16 09:55:00,107.97,108.43,107.52,107.7,2055206.0,107.97,108.43,107.52,107.7,2055206.0
2021-08-16 10:00:00,107.7,108.24,107.54,108.18,1647221.0,107.7,108.24,107.54,108.18,1647221.0
2021-08-16 10:05:00,108.19,108.21,107.09,107.16,1757094.0,108.19,108.21,107.09,107.16,1757094.0
2021-08-16 10:10:00,107.15,107.35,106.61,106.69,2059683.0,107.15,107.35,106.61,106.69,2059683.0
2021-08-16 10:15:00,106.68,106.87,106.2,106.66,2315730.0,106.68,106.87,106.2,106.66,2315730.0
2021-08-16 10:20:00,106.67,107.44,106.53,107.11,2357250.0,106.67,107.44,106.53,107.11,2357250.0
2021-08-16 10:25:00,107.1,107.22,106.66,106.9,1490468.0,107.1,107.22,106.66,106.9,1490468.0
2021-08-16 10:30:00,106.9,107.35,106.4,107.2,1840025.0,106.9,107.35,106.4,107.2,1840025.0
2021-08-16 10:35:00,107.2,107.32,106.52,106.69,1225084.0,107.2,107.32,106.52,106.69,1225084.0
2021-08-16 10:40:00,106.68,107.05,106.61,106.96,940636.0,106.68,107.05,106.61,106.96,940636.0
2021-08-16 10:45:00,106.97,107.07,106.55,106.9,930724.0,106.97,107.07,106.55,106.9,930724.0
2021-08-16 10:50:00,106.9,106.9,105.86,106.14,1550145.0,106.9,106.9,105.86,106.14,1550145.0
2021-08-16 10:55:00,106.13,106.37,105.97,106.28,961579.0,106.13,106.37,105.97,106.28,961579.0
2021-08-16 11:00:00,106.28,106.54,106.07,106.17,987346.0,106.28,106.54,106.07,106.17,987346.0
2021-08-16 11:05:00,106.17,106.66,105.99,106.44,1057690.0,106.17,106.66,105.99,106.44,1057690.0
2021-08-16 11:10:00,106.43,106.76,106.34,106.66,674280.0,106.43,106.76,106.34,106.66,674280.0
2021-08-16 11:15:00,106.65,106.88,106.52,106.68,820666.0,106.65,106.88,106.52,106.68,820666.0
2021-08-16 11:20:00,106.71,106.85,106.53,106.73,685240.0,106.71,106.85,106.53,106.73,685240.0
2021-08-16 11:25:00,106.69,107.03,106.65,107.01,834984.0,106.69,107.03,106.65,107.01,834984.0
2021-08-16 11:30:00,107.02,107.34,106.92,107.24,897630.0,107.02,107.34,106.92,107.24,897630.0
2021-08-16 11:35:00,107.26,107.42,107.18,107.28,706628.0,107.26,107.42,107.18,107.28,706628.0
2021-08-16 11:40:00,107.27,107.54,107.19,107.52,707561.0,107.27,107.54,107.19,107.52,707561.0
2021-08-16 11:45:00,107.51,107.66,107.4,107.63,650224.0,107.51,107.66,107.4,107.63,650224.0
2021-08-16 11:50:00,107.63,107.67,107.37,107.43,629046.0,107.63,107.67,107.37,107.43,629046.0
2021-08-16 11:55:00,107.43,107.55,107.23,107.26,649726.0,107.43,107.55,107.23,107.26,649726.0
2021-08-16 12:00:00,107.25,107.29,107.01,107.11,766602.0,107.25,107.29,107.01,107.11,766602.0
2021-08-16 12:05:00,107.11,107.28,107.08,107.09,505974.0,107.11,107.28,107.08,107.09,505974.0
2021-08-16 12:10:00,107.11,107.52,107.11,107.47,475538.0,107.11,107.52,107.11,107.47,475538.0
2021-08-16 12:15:00,107.48,107.54,107.34,107.43,499823.0,107.48,107.54,107.34,107.43,499823.0
2021-08-16 12:20:00,107.43,107.51,106.88,107.12,734963.0,107.43,107.51,106.88,107.12,734963.0
2021-08-16 12:25:00,107.11,107.19,106.93,106.96,495398.0,107.11,107.19,106.93,106.96,495398.0
2021-08-16 12:30:00,106.96,106.97,106.72,106.76,815545.0,106.96,106.97,106.72,106.76,815545.0
2021-08-16 12:35:00,106.76,106.81,106.62,106.66,475588.0,106.76,106.81,106.62,106.66,475588.0
2021-08-16 12:40:00,106.65,106.86,106.63,106.84,436822.0,106.65,106.86,106.63,106.84,436822.0
2021-08-16 12:45:00,106.83,106.89,106.75,106.76,449440.0,106.83,106.89,106.75,106.76,449440.0
2021-08-16 12:50:00,106.77,107.04,106.62,107.01,564740.0,106.77,107.04,106.62,107.01,564740.0
2021-08-16 12:55:00,107.01,107.08,106.8,106.95,633928.0,107.01,107.08,106.8,106.95,633928.0
2021-08-16 13:00:00,106.95,106.98,106.78,106.82,276279.0,106.95,106.98,106.78,106.82,276279.0
2021-08-16 13:05:00,106.83,106.84,106.52,106.63,545797.0,106.83,106.84,106.52,106.63,545797.0
2021-08-16 13:10:00,106.64,106.7,106.54,106.66,387019.0,106.64,106.7,106.54,106.66,387019.0
2021-08-16 13:15:00,106.65,106.86,106.62,106.78,422184.0,106.65,106.86,106.62,106.78,422184.0
2021-08-16 13:20:00,106.77,107.14,106.74,107.13,486978.0,106.77,107.14,106.74,107.13,486978.0
2021-08-16 13:25:00,107.12,107.13,106.95,107.05,391184.0,107.12,107.13,106.95,107.05,391184.0
2021-08-16 13:30:00,107.05,107.25,106.99,107.2,454044.0,107.05,107.25,106.99,107.2,454044.0
2021-08-16 13:35:00,107.2,107.27,107.06,107.15,370777.0,107.2,107.27,107.06,107.15,370777.0
2021-08-16 13:40:00,107.15,107.29,107.03,107.29,431876.0,107.15,107.29,107.03,107.29,431876.0
2021-08-16 13:45:00,107.28,107.43,107.2,107.25,432459.0,107.28,107.43,107.2,107.25,432459.0
2021-08-16 13:50:00,107.25,107.35,107.16,107.29,304634.0,107.25,107.35,107.16,107.29,304634.0
2021-08-16 13:55:00,107.27,107.35,107.11,107.13,296734.0,107.27,107.35,107.11,107.13,296734.0
2021-08-16 14:00:00,107.13,107.19,107.05,107.13,290237.0,107.13,107.19,107.05,107.13,290237.0
2021-08-16 14:05:00,107.13,107.45,107.08,107.45,355309.0,107.13,107.45,107.08,107.45,355309.0
2021-08-16 14:10:00,107.44,107.48,107.35,107.38,356218.0,107.44,107.48,107.35,107.38,356218.0
2021-08-16 14:15:00,107.37,107.42,107.25,107.31,283961.0,107.37,107.42,107.25,107.31,283961.0
2021-08-16 14:20:00,107.31,107.44,107.3,107.4,292129.0,107.31,107.44,107.3,107.4,292129.0
2021-08-16 14:25:00,107.39,107.45,107.19,107.26,333296.0,107.39,107.45,107.19,107.26,333296.0
2021-08-16 14:30:00,107.25,107.56,107.22,107.44,419270.0,107.25,107.56,107.22,107.44,419270.0
2021-08-16 14:35:00,107.45,107.62,107.39,107.61,258603.0,107.45,107.62,107.39,107.61,258603.0
2021-08-16 14:40:00,107.6,107.69,107.5,107.55,363693.0,107.6,107.69,107.5,107.55,363693.0
2021-08-16 14:45:00,107.54,107.69,107.54,107.62,330329.0,107.54,107.69,107.54,107.62,330329.0
2021-08-16 14:50:00,107.62,107.63,107.41,107.42,364327.0,107.62,107.63,107.41,107.42,364327.0
2021-08-16 14:55:00,107.42,107.53,107.4,107.42,268278.0,107.42,107.53,107.4,107.42,268278.0
2021-08-16 15:00:00,107.41,107.45,107.27,107.31,466059.0,107.41,107.45,107.27,107.31,466059.0
2021-08-16 15:05:00,107.31,107.4,107.27,107.35,236534.0,107.31,107.4,107.27,107.35,236534.0
2021-08-16 15:10:00,107.36,107.43,107.27,107.31,341341.0,107.36,107.43,107.27,107.31,341341.0
2021-08-16 15:15:00,107.32,107.51,107.32,107.51,345276.0,107.32,107.51,107.32,107.51,345276.0
2021-08-16 15:20:00,107.51,107.61,107.5,107.58,374366.0,107.51,107.61,107.5,107.58,374366.0
2021-08-16 15:25:00,107.57,107.77,107.53,107.69,493904.0,107.57,107.77,107.53,107.69,493904.0
2021-08-16 15:30:00,107.69,107.71,107.47,107.51,382602.0,107.69,107.71,107.47,107.51,382602.0
2021-08-16 15:35:00,107.51,107.56,107.25,107.25,528088.0,107.51,107.56,107.25,107.25,528088.0
2021-08-16 15:40:00,107.26,107.3,107.05,107.19,690912.0,107.26,107.3,107.05,107.19,690912.0
2021-08-16 15:45:00,107.18,107.31,107.12,107.18,538764.0,107.18,107.31,107.12,107.18,538764.0
2021-08-16 15:50:00,107.18,107.33,107.09,107.15,756732.0,107.18,107.33,107.09,107.15,756732.0
2021-08-16 15:55:00,107.16,107.49,107.16,107.47,1208140.0,107.16,107.49,107.16,107.47,1208140.0
2021-08-17 09:30:00,106.68,106.78,105.35,106.23,2717924.0,106.68,106.78,105.35,106.23,2717924.0
2021-08-17 09:35:00,106.23,107.15,106.2,106.7,2312129.0,106.23,107.15,106.2,106.7,2312129.0
2021-08-17 09:40:00,106.7,107.23,105.75,107.12,2192300.0,106.7,107.23,105.75,107.12,2192300.0
2021-08-17 09:45:00,107.12,107.29,106.51,106.54,1574497.0,107.12,107.29,106.51,106.54,1574497.0
2021-08-17 09:50:00,106.54,106.57,105.91,106.37,1862195.0,106.54,106.57,105.91,106.37,1862195.0
2021-08-17 09:55:00,106.39,106.46,105.9,106.14,1620249.0,106.39,106.46,105.9,106.14,1620249.0
2021-08-17 10:00:00,106.11,106.79,105.68,106.24,1900681.0,106.11,106.79,105.68,106.24,1900681.0
2021-08-17 10:05:00,106.26,106.28,105.92,106.05,1347722.0,106.26,106.28,105.92,106.05,1347722.0
2021-08-17 10:10:00,106.03,106.36,105.79,106.12,1447726.0,106.03,106.36,105.79,106.12,1447726.0
2021-08-17 10:15:00,106.12,106.28,105.87,106.15,1153245.0,106.12,106.28,105.87,106.15,1153245.0
2021-08-17 10:20:00,106.12,106.64,105.92,106.54,1272326.0,106.12,106.64,105.92,106.54,1272326.0
2021-08-17 10:25:00,106.54,107.07,106.43,107.02,1270535.0,106.54,107.07,106.43,107.02,1270535.0
2021-08-17 10:30:00,107.01,107.71,106.95,107.65,2007402.0,107.01,107.71,106.95,107.65,2007402.0
2021-08-17 10:35:00,107.67,108.58,107.67,108.33,2745963.0,107.67,108.58,107.67,108.33,2745963.0
2021-08-17 10:40:00,108.33,108.7,108.22,108.37,1964752.0,108.33,108.7,108.22,108.37,1964752.0
2021-08-17 10:45:00,108.35,108.4,108.02,108.05,1546757.0,108.35,108.4,108.02,108.05,1546757.0
2021-08-17 10:50:00,108.06,108.27,107.8,107.85,1641911.0,108.06,108.27,107.8,107.85,1641911.0
2021-08-17 10:55:00,107.84,108.11,107.69,107.86,1264488.0,107.84,108.11,107.69,107.86,1264488.0
2021-08-17 11:00:00,107.86,107.89,107.46,107.5,1144260.0,107.86,107.89,107.46,107.5,1144260.0
2021-08-17 11:05:00,107.51,107.55,107.28,107.44,1040064.0,107.51,107.55,107.28,107.44,1040064.0
2021-08-17 11:10:00,107.45,107.84,107.19,107.79,1319064.0,107.45,107.84,107.19,107.79,1319064.0
2021-08-17 11:15:00,107.77,107.91,107.36,107.69,955381.0,107.77,107.91,107.36,107.69,955381.0
2021-08-17 11:20:00,107.7,107.78,107.5,107.74,629681.0,107.7,107.78,107.5,107.74,629681.0
2021-08-17 11:25:00,107.73,107.83,107.27,107.37,708685.0,107.73,107.83,107.27,107.37,708685.0
2021-08-17 11:30:00,107.37,107.59,107.19,107.39,646225.0,107.37,107.59,107.19,107.39,646225.0
2021-08-17 11:35:00,107.4,107.5,107.01,107.1,635432.0,107.4,107.5,107.01,107.1,635432.0
2021-08-17 11:40:00,107.11,107.29,107.01,107.22,616938.0,107.11,107.29,107.01,107.22,616938.0
2021-08-17 11:45:00,107.21,107.44,107.16,107.42,610586.0,107.21,107.44,107.16,107.42,610586.0
2021-08-17 11:50:00,107.4,107.75,107.35,107.6,739666.0,107.4,107.75,107.35,107.6,739666.0
2021-08-17 11:55:00,107.59,107.6,107.1,107.13,688064.0,107.59,107.6,107.1,107.13,688064.0
2021-08-17 12:00:00,107.11,107.18,106.85,106.9,597909.0,107.11,107.18,106.85,106.9,597909.0
2021-08-17 12:05:00,106.9,107.45,106.86,107.36,812782.0,106.9,107.45,106.86,107.36,812782.0
2021-08-17 12:10:00,107.35,107.78,107.3,107.68,711830.0,107.35,107.78,107.3,107.68,711830.0
2021-08-17 12:15:00,107.69,107.85,107.56,107.75,546309.0,107.69,107.85,107.56,107.75,546309.0
2021-08-17 12:20:00,107.75,107.96,107.58,107.69,708006.0,107.75,107.96,107.58,107.69,708006.0
2021-08-17 12:25:00,107.7,108.03,107.6,108.0,557740.0,107.7,108.03,107.6,108.0,557740.0
2021-08-17 12:30:00,107.99,108.0,107.7,107.77,532091.0,107.99,108.0,107.7,107.77,532091.0
2021-08-17 12:35:00,107.78,107.93,107.65,107.7,538682.0,107.78,107.93,107.65,107.7,538682.0
2021-08-17 12:40:00,107.7,107.7,107.07,107.14,858294.0,107.7,107.7,107.07,107.14,858294.0
2021-08-17 12:45:00,107.14,107.28,106.91,106.91,693005.0,107.14,107.28,106.91,106.91,693005.0
2021-08-17 12:50:00,106.92,107.16,106.85,106.9,708500.0,106.92,107.16,106.85,106.9,708500.0
2021-08-17 12:55:00,106.9,106.92,106.47,106.56,928054.0,106.9,106.92,106.47,106.56,928054.0
2021-08-17 13:00:00,106.56,106.86,106.5,106.77,662530.0,106.56,106.86,106.5,106.77,662530.0
2021-08-17 13:05:00,106.77,107.03,106.63,106.97,473093.0,106.77,107.03,106.63,106.97,473093.0
2021-08-17 13:10:00,106.96,107.02,106.75,107.01,626193.0,106.96,107.02,106.75,107.01,626193.0
2021-08-17 13:15:00,107.01,107.01,106.8,106.84,358883.0,107.01,107.01,106.8,106.84,358883.0
2021-08-17 13:20:00,106.85,107.18,106.84,107.11,659726.0,106.85,107.18,106.84,107.11,659726.0
2021-08-17 13:25:00,107.12,107.34,107.02,107.3,405334.0,107.12,107.34,107.02,107.3,405334.0
2021-08-17 13:30:00,107.31,107.32,107.1,107.12,312318.0,107.31,107.32,107.1,107.12,312318.0
2021-08-17 13:35:00,107.12,107.13,106.93,106.98,434407.0,107.12,107.13,106.93,106.98,434407.0
2021-08-17 13:40:00,106.98,107.06,106.83,106.89,339574.0,106.98,107.06,106.83,106.89,339574.0
2021-08-17 13:45:00,106.88,106.96,106.81,106.86,268707.0,106.88,106.96,106.81,106.86,268707.0
2021-08-17 13:50:00,106.86,107.07,106.81,106.98,496840.0,106.86,107.07,106.81,106.98,496840.0
2021-08-17 13:55:00,106.99,107.28,106.94,107.23,509349.0,106.99,107.28,106.94,107.23,509349.0
2021-08-17 14:00:00,107.22,107.43,107.15,107.29,467370.0,107.22,107.43,107.15,107.29,467370.0
2021-08-17 14:05:00,107.29,107.42,107.19,107.22,467998.0,107.29,107.42,107.19,107.22,467998.0
2021-08-17 14:10:00,107.22,107.28,107.11,107.17,266219.0,107.22,107.28,107.11,107.17,266219.0
2021-08-17 14:15:00,107.17,107.28,107.07,107.09,275228.0,107.17,107.28,107.07,107.09,275228.0
2021-08-17 14:20:00,107.08,107.13,107.01,107.09,268637.0,107.08,107.13,107.01,107.09,268637.0
2021-08-17 14:25:00,107.09,107.18,106.97,107.13,440131.0,107.09,107.18,106.97,107.13,440131.0
2021-08-17 14:30:00,107.14,107.35,107.07,107.21,324798.0,107.14,107.35,107.07,107.21,324798.0
2021-08-17 14:35:00,107.2,107.2,106.85,106.95,455311.0,107.2,107.2,106.85,106.95,455311.0
2021-08-17 14:40:00,106.94,107.3,106.92,107.28,367581.0,106.94,107.3,106.92,107.28,367581.0
2021-08-17 14:45:00,107.27,107.4,107.16,107.21,407880.0,107.27,107.4,107.16,107.21,407880.0
2021-08-17 14:50:00,107.22,107.32,107.16,107.21,364466.0,107.22,107.32,107.16,107.21,364466.0
2021-08-17 14:55:00,107.2,107.56,107.17,107.54,522167.0,107.2,107.56,107.17,107.54,522167.0
2021-08-17 15:00:00,107.53,107.64,107.43,107.45,432606.0,107.53,107.64,107.43,107.45,432606.0
2021-08-17 15:05:00,107.45,107.5,107.33,107.44,474799.0,107.45,107.5,107.33,107.44,474799.0
2021-08-17 15:10:00,107.45,107.56,107.24,107.27,449983.0,107.45,107.56,107.24,107.27,449983.0
2021-08-17 15:15:00,107.27,107.39,107.26,107.38,267639.0,107.27,107.39,107.26,107.38,267639.0
2021-08-17 15:20:00,107.39,107.51,107.24,107.28,381503.0,107.39,107.51,107.24,107.28,381503.0
2021-08-17 15:25:00,107.27,107.47,107.27,107.44,331456.0,107.27,107.47,107.27,107.44,331456.0
2021-08-17 15:30:00,107.44,107.57,107.22,107.24,433543.0,107.44,107.57,107.22,107.24,433543.0
2021-08-17 15:35:00,107.23,107.4,107.22,107.31,358505.0,107.23,107.4,107.22,107.31,358505.0
2021-08-17 15:40:00,107.32,107.44,107.23,107.38,413978.0,107.32,107.44,107.23,107.38,413978.0
2021-08-17 15:45:00,107.39,107.43,107.2,107.26,433619.0,107.39,107.43,107.2,107.26,433619.0
2021-08-17 15:50:00,107.26,107.54,107.23,107.34,858927.0,107.26,107.54,107.23,107.34,858927.0
2021-08-17 15:55:00,107.33,107.56,107.33,107.56,1067461.0,107.33,107.56,107.33,107.56,1067461.0
2021-08-18 09:30:00,107.35,108.07,106.66,106.98,2136186.0,107.35,108.07,106.66,106.98,2136186.0
2021-08-18 09:35:00,106.98,107.03,106.51,106.63,1438787.0,106.98,107.03,106.51,106.63,1438787.0
2021-08-18 09:40:00,106.63,106.79,106.21,106.4,1232912.0,106.63,106.79,106.21,106.4,1232912.0
2021-08-18 09:45:00,106.41,106.61,106.0,106.1,1400666.0,106.41,106.61,106.0,106.1,1400666.0
2021-08-18 09:50:00,106.1,106.65,105.98,106.52,1338702.0,106.1,106.65,105.98,106.52,1338702.0
2021-08-18 09:55:00,106.53,107.19,106.46,106.7,1263713.0,106.53,107.19,106.46,106.7,1263713.0
2021-08-18 10:00:00,106.71,106.71,105.92,106.15,1147498.0,106.71,106.71,105.92,106.15,1147498.0
2021-08-18 10:05:00,106.15,106.24,106.0,106.14,1038570.0,106.15,106.24,106.0,106.14,1038570.0
2021-08-18 10:10:00,106.14,106.17,105.8,105.95,1187182.0,106.14,106.17,105.8,105.95,1187182.0
2021-08-18 10:15:00,105.95,106.42,105.72,106.37,1667492.0,105.95,106.42,105.72,106.37,1667492.0
2021-08-18 10:20:00,106.36,106.44,106.08,106.19,903093.0,106.36,106.44,106.08,106.19,903093.0
2021-08-18 10:25:00,106.18,106.37,105.8,106.01,810827.0,106.18,106.37,105.8,106.01,810827.0
2021-08-18 10:30:00,106.02,106.15,105.83,105.9,677258.0,106.02,106.15,105.83,105.9,677258.0
2021-08-18 10:35:00,105.88,105.97,105.57,105.69,1027722.0,105.88,105.97,105.57,105.69,1027722.0
2021-08-18 10:40:00,105.68,105.75,105.48,105.64,990041.0,105.68,105.75,105.48,105.64,990041.0
2021-08-18 10:45:00,105.63,105.76,105.53,105.7,690669.0,105.63,105.76,105.53,105.7,690669.0
2021-08-18 10:50:00,105.71,105.73,105.47,105.65,754186.0,105.71,105.73,105.47,105.65,754186.0
2021-08-18 10:55:00,105.66,105.75,105.09,105.19,1362046.0,105.66,105.75,105.09,105.19,1362046.0
2021-08-18 11:00:00,105.19,105.47,105.11,105.46,919183.0,105.19,105.47,105.11,105.46,919183.0
2021-08-18 11:05:00,105.47,105.75,105.44,105.58,618854.0,105.47,105.75,105.44,105.58,618854.0
2021-08-18 11:10:00,105.58,105.69,105.19,105.34,831803.0,105.58,105.69,105.19,105.34,831803.0
2021-08-18 11:15:00,105.35,105.51,105.22,105.45,500907.0,105.35,105.51,105.22,105.45,500907.0
2021-08-18 11:20:00,105.45,105.61,105.35,105.59,549917.0,105.45,105.61,105.35,105.59,549917.0
2021-08-18 11:25:00,105.58,105.72,105.42,105.46,580112.0,105.58,105.72,105.42,105.46,580112.0
2021-08-18 11:30:00,105.45,105.45,105.14,105.17,641249.0,105.45,105.45,105.14,105.17,641249.0
2021-08-18 11:35:00,105.16,105.18,104.87,104.89,985502.0,105.16,105.18,104.87,104.89,985502.0
2021-08-18 11:40:00,104.89,105.04,104.85,104.99,687730.0,104.89,105.04,104.85,104.99,687730.0
2021-08-18 11:45:00,104.99,105.05,104.82,104.87,664996.0,104.99,105.05,104.82,104.87,664996.0
2021-08-18 11:50:00,104.87,104.94,104.63,104.78,997620.0,104.87,104.94,104.63,104.78,997620.0
2021-08-18 11:55:00,104.79,105.07,104.78,104.98,594020.0,104.79,105.07,104.78,104.98,594020.0
2021-08-18 12:00:00,104.97,105.0,104.81,104.87,578902.0,104.97,105.0,104.81,104.87,578902.0
2021-08-18 12:05:00,104.87,104.96,104.75,104.79,503462.0,104.87,104.96,104.75,104.79,503462.0
2021-08-18 12:10:00,104.78,104.83,104.38,104.4,1071396.0,104.78,104.83,104.38,104.4,1071396.0
2021-08-18 12:15:00,104.38,104.56,104.24,104.55,1032671.0,104.38,104.56,104.24,104.55,1032671.0
2021-08-18 12:20:00,104.53,104.69,104.48,104.58,620785.0,104.53,104.69,104.48,104.58,620785.0
2021-08-18 12:25:00,104.57,105.95,104.45,105.7,2838663.0,104.57,105.95,104.45,105.7,2838663.0
2021-08-18 12:30:00,105.7,106.34,105.36,105.41,2932080.0,105.7,106.34,105.36,105.41,2932080.0
2021-08-18 12:35:00,105.41,105.6,105.17,105.35,1099538.0,105.41,105.6,105.17,105.35,1099538.0
2021-08-18 12:40:00,105.34,105.51,105.18,105.27,930241.0,105.34,105.51,105.18,105.27,930241.0
2021-08-18 12:45:00,105.26,105.33,104.96,105.0,758590.0,105.26,105.33,104.96,105.0,758590.0
2021-08-18 12:50:00,105.0,105.08,104.83,104.97,804650.0,105.0,105.08,104.83,104.97,804650.0
2021-08-18 12:55:00,104.98,105.02,104.85,104.88,456848.0,104.98,105.02,104.85,104.88,456848.0
2021-08-18 13:00:00,104.87,105.01,104.77,105.0,556757.0,104.87,105.01,104.77,105.0,556757.0
2021-08-18 13:05:00,105.0,105.01,104.85,104.89,311889.0,105.0,105.01,104.85,104.89,311889.0
2021-08-18 13:10:00,104.89,105.01,104.87,104.95,255329.0,104.89,105.01,104.87,104.95,255329.0
2021-08-18 13:15:00,104.94,105.01,104.87,104.93,259284.0,104.94,105.01,104.87,104.93,259284.0
2021-08-18 13:20:00,104.93,104.96,104.48,104.56,897355.0,104.93,104.96,104.48,104.56,897355.0
2021-08-18 13:25:00,104.56,104.65,104.53,104.56,346228.0,104.56,104.65,104.53,104.56,346228.0
2021-08-18 13:30:00,104.55,104.62,104.41,104.46,409289.0,104.55,104.62,104.41,104.46,409289.0
2021-08-18 13:35:00,104.46,104.56,104.43,104.53,299273.0,104.46,104.56,104.43,104.53,299273.0
2021-08-18 13:40:00,104.52,104.67,104.51,104.61,363403.0,104.52,104.67,104.51,104.61,363403.0
2021-08-18 13:45:00,104.62,104.8,104.59,104.61,473616.0,104.62,104.8,104.59,104.61,473616.0
2021-08-18 13:50:00,104.61,104.74,104.53,104.58,330864.0,104.61,104.74,104.53,104.58,330864.0
2021-08-18 13:55:00,104.59,104.78,104.57,104.72,318182.0,104.59,104.78,104.57,104.72,318182.0
2021-08-18 14:00:00,104.72,105.07,104.71,105.03,655321.0,104.72,105.07,104.71,105.03,655321.0
2021-08-18 14:05:00,105.03,105.07,104.59,104.7,816074.0,105.03,105.07,104.59,104.7,816074.0
2021-08-18 14:10:00,104.73,104.83,103.94,104.16,1454324.0,104.73,104.83,103.94,104.16,1454324.0
2021-08-18 14:15:00,104.15,104.26,103.87,104.26,1047393.0,104.15,104.26,103.87,104.26,1047393.0
2021-08-18 14:20:00,104.24,104.48,104.14,104.45,989640.0,104.24,104.48,104.14,104.45,989640.0
2021-08-18 14:25:00,104.46,104.69,104.37,104.61,813840.0,104.46,104.69,104.37,104.61,813840.0
2021-08-18 14:30:00,104.64,104.85,104.61,104.74,835048.0,104.64,104.85,104.61,104.74,835048.0
2021-08-18 14:35:00,104.74,104.8,104.56,104.66,673518.0,104.74,104.8,104.56,104.66,673518.0
2021-08-18 14:40:00,104.66,104.92,104.62,104.9,625241.0,104.66,104.92,104.62,104.9,625241.0
2021-08-18 14:45:00,104.89,104.98,104.75,104.91,635716.0,104.89,104.98,104.75,104.91,635716.0
2021-08-18 14:50:00,104.93,105.01,104.85,104.95,485941.0,104.93,105.01,104.85,104.95,485941.0
2021-08-18 14:55:00,104.96,105.17,104.95,105.13,536980.0,104.96,105.17,104.95,105.13,536980.0
2021-08-18 15:00:00,105.13,105.17,104.82,104.86,681265.0,105.13,105.17,104.82,104.86,681265.0
2021-08-18 15:05:00,104.87,104.94,104.77,104.79,376294.0,104.87,104.94,104.77,104.79,376294.0
2021-08-18 15:10:00,104.79,104.96,104.77,104.88,393000.0,104.79,104.96,104.77,104.88,393000.0
2021-08-18 15:15:00,104.87,105.02,104.81,104.98,471676.0,104.87,105.02,104.81,104.98,471676.0
2021-08-18 15:20:00,104.99,105.0,104.69,104.69,488868.0,104.99,105.0,104.69,104.69,488868.0
2021-08-18 15:25:00,104.7,104.79,104.58,104.58,504539.0,104.7,104.79,104.58,104.58,504539.0
2021-08-18 15:30:00,104.58,104.59,104.15,104.23,943163.0,104.58,104.59,104.15,104.23,943163.0
2021-08-18 15:35:00,104.23,104.31,104.09,104.18,792286.0,104.23,104.31,104.09,104.18,792286.0
2021-08-18 15:40:00,104.19,104.35,104.15,104.27,542156.0,104.19,104.35,104.15,104.27,542156.0
2021-08-18 15:45:00,104.27,104.35,103.72,103.74,1086170.0,104.27,104.35,103.72,103.74,1086170.0
2021-08-18 15:50:00,103.73,103.81,103.35,103.38,1886816.0,103.73,103.81,103.35,103.38,1886816.0
2021-08-18 15:55:00,103.38,103.58,103.27,103.43,2181969.0,103.38,103.58,103.27,103.43,2181969.0
2021-08-19 09:30:00,103.32,104.74,102.8,103.3,3661390.0,103.32,104.74,102.8,103.3,3661390.0
2021-08-19 09:35:00,103.29,104.41,103.03,103.43,1869620.0,103.29,104.41,103.03,103.43,1869620.0
2021-08-19 09:40:00,103.42,103.7,102.57,102.69,1748875.0,103.42,103.7,102.57,102.69,1748875.0
2021-08-19 09:45:00,102.7,102.98,101.97,102.53,2552395.0,102.7,102.98,101.97,102.53,2552395.0
2021-08-19 09:50:00,102.55,103.24,102.48,103.12,1465006.0,102.55,103.24,102.48,103.12,1465006.0
2021-08-19 09:55:00,103.11,103.13,102.42,102.71,1216324.0,103.11,103.13,102.42,102.71,1216324.0
2021-08-19 10:00:00,102.73,103.68,102.67,103.4,1706375.0,102.73,103.68,102.67,103.4,1706375.0
2021-08-19 10:05:00,103.4,103.63,103.1,103.42,1003931.0,103.4,103.63,103.1,103.42,1003931.0
2021-08-19 10:10:00,103.42,103.87,103.33,103.49,1149542.0,103.42,103.87,103.33,103.49,1149542.0
2021-08-19 10:15:00,103.49,104.01,103.23,103.78,1077923.0,103.49,104.01,103.23,103.78,1077923.0
2021-08-19 10:20:00,103.77,104.21,103.74,103.78,1068460.0,103.77,104.21,103.74,103.78,1068460.0
2021-08-19 10:25:00,103.78,103.96,103.6,103.75,878490.0,103.78,103.96,103.6,103.75,878490.0
2021-08-19 10:30:00,103.76,104.02,103.38,103.6,972833.0,103.76,104.02,103.38,103.6,972833.0
2021-08-19 10:35:00,103.59,104.08,103.55,103.91,997473.0,103.59,104.08,103.55,103.91,997473.0
2021-08-19 10:40:00,103.92,104.57,103.84,104.52,1386257.0,103.92,104.57,103.84,104.52,1386257.0
2021-08-19 10:45:00,104.55,104.55,104.0,104.15,1111626.0,104.55,104.55,104.0,104.15,1111626.0
2021-08-19 10:50:00,104.17,104.84,104.14,104.8,1268375.0,104.17,104.84,104.14,104.8,1268375.0
2021-08-19 10:55:00,104.8,105.0,104.77,104.88,1174874.0,104.8,105.0,104.77,104.88,1174874.0
2021-08-19 11:00:00,104.91,105.24,104.84,105.23,1259247.0,104.91,105.24,104.84,105.23,1259247.0
2021-08-19 11:05:00,105.23,105.36,104.85,104.99,1190123.0,105.23,105.36,104.85,104.99,1190123.0
2021-08-19 11:10:00,105.01,105.5,105.0,105.31,1196043.0,105.01,105.5,105.0,105.31,1196043.0
2021-08-19 11:15:00,105.31,106.18,105.3,106.16,1548031.0,105.31,106.18,105.3,106.16,1548031.0
2021-08-19 11:20:00,106.15,106.17,105.5,105.74,1677450.0,106.15,106.17,105.5,105.74,1677450.0
2021-08-19 11:25:00,105.74,105.76,105.23,105.33,1085168.0,105.74,105.76,105.23,105.33,1085168.0
2021-08-19 11:30:00,105.33,105.62,105.19,105.27,993078.0,105.33,105.62,105.19,105.27,993078.0
2021-08-19 11:35:00,105.3,105.37,104.93,105.19,1112788.0,105.3,105.37,104.93,105.19,1112788.0
2021-08-19 11:40:00,105.2,105.42,105.01,105.28,632952.0,105.2,105.42,105.01,105.28,632952.0
2021-08-19 11:45:00,105.26,105.27,104.87,104.98,741254.0,105.26,105.27,104.87,104.98,741254.0
2021-08-19 11:50:00,104.98,105.43,104.98,105.34,686962.0,104.98,105.43,104.98,105.34,686962.0
2021-08-19 11:55:00,105.33,105.47,105.17,105.2,734135.0,105.33,105.47,105.17,105.2,734135.0
2021-08-19 12:00:00,105.19,105.34,105.15,105.16,513122.0,105.19,105.34,105.15,105.16,513122.0
2021-08-19 12:05:00,105.15,105.25,104.71,104.75,722903.0,105.15,105.25,104.71,104.75,722903.0
2021-08-19 12:10:00,104.75,104.9,104.59,104.61,642385.0,104.75,104.9,104.59,104.61,642385.0
2021-08-19 12:15:00,104.6,104.71,104.53,104.57,490585.0,104.6,104.71,104.53,104.57,490585.0
2021-08-19 12:20:00,104.59,104.72,104.42,104.46,452404.0,104.59,104.72,104.42,104.46,452404.0
2021-08-19 12:25:00,104.47,104.69,104.41,104.66,436016.0,104.47,104.69,104.41,104.66,436016.0
2021-08-19 12:30:00,104.65,104.84,104.59,104.83,408253.0,104.65,104.84,104.59,104.83,408253.0
2021-08-19 12:35:00,104.84,104.93,104.68,104.9,357158.0,104.84,104.93,104.68,104.9,357158.0
2021-08-19 12:40:00,104.9,105.06,104.85,104.9,515312.0,104.9,105.06,104.85,104.9,515312.0
2021-08-19 12:45:00,104.9,104.94,104.56,104.68,366097.0,104.9,104.94,104.56,104.68,366097.0
2021-08-19 12:50:00,104.68,104.86,104.61,104.74,301387.0,104.68,104.86,104.61,104.74,301387.0
2021-08-19 12:55:00,104.74,104.85,104.67,104.76,295007.0,104.74,104.85,104.67,104.76,295007.0
2021-08-19 13:00:00,104.76,104.77,104.29,104.35,420960.0,104.76,104.77,104.29,104.35,420960.0
2021-08-19 13:05:00,104.34,104.46,104.29,104.34,322388.0,104.34,104.46,104.29,104.34,322388.0
2021-08-19 13:10:00,104.34,104.54,104.32,104.53,347919.0,104.34,104.54,104.32,104.53,347919.0
2021-08-19 13:15:00,104.52,104.53,104.26,104.34,338323.0,104.52,104.53,104.26,104.34,338323.0
2021-08-19 13:20:00,104.34,104.46,104.28,104.41,327445.0,104.34,104.46,104.28,104.41,327445.0
2021-08-19 13:25:00,104.43,104.45,104.05,104.06,445775.0,104.43,104.45,104.05,104.06,445775.0
2021-08-19 13:30:00,104.07,104.17,103.97,104.14,428479.0,104.07,104.17,103.97,104.14,428479.0
2021-08-19 13:35:00,104.14,104.14,103.94,104.06,430317.0,104.14,104.14,103.94,104.06,430317.0
2021-08-19 13:40:00,104.06,104.3,104.04,104.28,479794.0,104.06,104.3,104.04,104.28,479794.0
2021-08-19 13:45:00,104.28,104.29,104.06,104.18,388624.0,104.28,104.29,104.06,104.18,388624.0
2021-08-19 13:50:00,104.18,104.5,104.14,104.39,406630.0,104.18,104.5,104.14,104.39,406630.0
2021-08-19 13:55:00,104.38,104.41,104.07,104.07,357614.0,104.38,104.41,104.07,104.07,357614.0
2021-08-19 14:00:00,104.08,104.23,103.76,103.78,553142.0,104.08,104.23,103.76,103.78,553142.0
2021-08-19 14:05:00,103.77,103.94,103.65,103.78,576830.0,103.77,103.94,103.65,103.78,576830.0
2021-08-19 14:10:00,103.77,103.84,103.58,103.71,392743.0,103.77,103.84,103.58,103.71,392743.0
2021-08-19 14:15:00,103.7,103.74,103.18,103.58,985689.0,103.7,103.74,103.18,103.58,985689.0
2021-08-19 14:20:00,103.59,103.85,103.51,103.81,525855.0,103.59,103.85,103.51,103.81,525855.0
2021-08-19 14:25:00,103.81,103.91,103.31,103.32,527427.0,103.81,103.91,103.31,103.32,527427.0
2021-08-19 14:30:00,103.32,103.56,103.13,103.54,769969.0,103.32,103.56,103.13,103.54,769969.0
2021-08-19 14:35:00,103.52,103.73,103.43,103.53,481024.0,103.52,103.73,103.43,103.53,481024.0
2021-08-19 14:40:00,103.51,103.57,103.21,103.5,491628.0,103.51,103.57,103.21,103.5,491628.0
2021-08-19 14:45:00,103.49,103.57,103.35,103.39,321779.0,103.49,103.57,103.35,103.39,321779.0
2021-08-19 14:50:00,103.39,103.64,103.09,103.61,620447.0,103.39,103.64,103.09,103.61,620447.0
2021-08-19 14:55:00,103.61,103.8,103.49,103.77,515243.0,103.61,103.8,103.49,103.77,515243.0
2021-08-19 15:00:00,103.78,104.07,103.73,103.96,606235.0,103.78,104.07,103.73,103.96,606235.0
2021-08-19 15:05:00,103.95,104.05,103.83,103.95,391061.0,103.95,104.05,103.83,103.95,391061.0
2021-08-19 15:10:00,103.95,104.01,103.75,103.86,454191.0,103.95,104.01,103.75,103.86,454191.0
2021-08-19 15:15:00,103.87,104.12,103.84,103.91,485816.0,103.87,104.12,103.84,103.91,485816.0
2021-08-19 15:20:00,103.93,103.98,103.79,103.9,275111.0,103.93,103.98,103.79,103.9,275111.0
2021-08-19 15:25:00,103.9,104.13,103.9,104.09,349981.0,103.9,104.13,103.9,104.09,349981.0
2021-08-19 15:30:00,104.1,104.26,103.99,104.22,589979.0,104.1,104.26,103.99,104.22,589979.0
2021-08-19 15:35:00,104.21,104.25,103.78,103.86,570454.0,104.21,104.25,103.78,103.86,570454.0
2021-08-19 15:40:00,103.86,104.01,103.74,103.99,650256.0,103.86,104.01,103.74,103.99,650256.0
2021-08-19 15:45:00,103.99,103.99,103.66,103.69,517071.0,103.99,103.99,103.66,103.69,517071.0
2021-08-19 15:50:00,103.69,103.87,103.51,103.52,840686.0,103.69,103.87,103.51,103.52,840686.0
2021-08-19 15:55:00,103.54,103.77,103.52,103.68,1161020.0,103.54,103.77,103.52,103.68,1161020.0
2021-08-20 09:30:00,104.31,105.38,104.14,104.61,2684514.0,104.31,105.38,104.14,104.61,2684514.0
2021-08-20 09:35:00,104.62,104.8,103.99,104.67,1535608.0,104.62,104.8,103.99,104.67,1535608.0
2021-08-20 09:40:00,104.65,105.11,104.24,104.98,1819850.0,104.65,105.11,104.24,104.98,1819850.0
2021-08-20 09:45:00,104.98,105.19,104.57,104.63,1231796.0,104.98,105.19,104.57,104.63,1231796.0
2021-08-20 09:50:00,104.6,105.47,104.58,105.42,1258449.0,104.6,105.47,104.58,105.42,1258449.0
2021-08-20 09:55:00,105.42,105.78,105.23,105.45,1380667.0,105.42,105.78,105.23,105.45,1380667.0
2021-08-20 10:00:00,105.46,105.8,105.31,105.59,1149880.0,105.46,105.8,105.31,105.59,1149880.0
2021-08-20 10:05:00,105.58,105.6,104.97,105.05,1018830.0,105.58,105.6,104.97,105.05,1018830.0
2021-08-20 10:10:00,105.05,105.68,105.03,105.65,940248.0,105.05,105.68,105.03,105.65,940248.0
2021-08-20 10:15:00,105.65,105.83,105.52,105.54,1157206.0,105.65,105.83,105.52,105.54,1157206.0
2021-08-20 10:20:00,105.56,105.76,105.38,105.4,845521.0,105.56,105.76,105.38,105.4,845521.0
2021-08-20 10:25:00,105.41,105.43,105.06,105.1,786533.0,105.41,105.43,105.06,105.1,786533.0
2021-08-20 10:30:00,105.11,105.42,105.05,105.2,727604.0,105.11,105.42,105.05,105.2,727604.0
2021-08-20 10:35:00,105.2,105.42,105.1,105.18,909771.0,105.2,105.42,105.1,105.18,909771.0
2021-08-20 10:40:00,105.16,105.73,105.05,105.7,1205819.0,105.16,105.73,105.05,105.7,1205819.0
2021-08-20 10:45:00,105.7,105.98,105.6,105.74,1186761.0,105.7,105.98,105.6,105.74,1186761.0
2021-08-20 10:50:00,105.73,105.93,105.38,105.57,855230.0,105.73,105.93,105.38,105.57,855230.0
2021-08-20 10:55:00,105.56,105.87,105.53,105.68,707475.0,105.56,105.87,105.53,105.68,707475.0
2021-08-20 11:00:00,105.67,105.75,105.33,105.36,560074.0,105.67,105.75,105.33,105.36,560074.0
2021-08-20 11:05:00,105.37,105.37,105.08,105.13,674943.0,105.37,105.37,105.08,105.13,674943.0
2021-08-20 11:10:00,105.11,105.12,104.88,105.07,732126.0,105.11,105.12,104.88,105.07,732126.0
2021-08-20 11:15:00,105.07,105.23,105.02,105.12,557154.0,105.07,105.23,105.02,105.12,557154.0
2021-08-20 11:20:00,105.12,105.18,104.87,105.03,576850.0,105.12,105.18,104.87,105.03,576850.0
2021-08-20 11:25:00,105.02,105.04,104.72,104.8,549918.0,105.02,105.04,104.72,104.8,549918.0
2021-08-20 11:30:00,104.8,104.99,104.72,104.96,542664.0,104.8,104.99,104.72,104.96,542664.0
2021-08-20 11:35:00,104.96,105.06,104.44,104.57,979465.0,104.96,105.06,104.44,104.57,979465.0
2021-08-20 11:40:00,104.58,104.59,104.26,104.33,818389.0,104.58,104.59,104.26,104.33,818389.0
2021-08-20 11:45:00,104.34,104.39,104.1,104.27,738498.0,104.34,104.39,104.1,104.27,738498.0
2021-08-20 11:50:00,104.3,104.36,104.02,104.13,761581.0,104.3,104.36,104.02,104.13,761581.0
2021-08-20 11:55:00,104.12,104.25,104.03,104.2,430102.0,104.12,104.25,104.03,104.2,430102.0
2021-08-20 12:00:00,104.21,104.5,104.19,104.47,602280.0,104.21,104.5,104.19,104.47,602280.0
2021-08-20 12:05:00,104.46,104.59,104.41,104.47,521260.0,104.46,104.59,104.41,104.47,521260.0
2021-08-20 12:10:00,104.47,104.47,104.12,104.28,467754.0,104.47,104.47,104.12,104.28,467754.0
2021-08-20 12:15:00,104.3,104.62,104.24,104.61,450125.0,104.3,104.62,104.24,104.61,450125.0
2021-08-20 12:20:00,104.6,104.65,104.5,104.58,267266.0,104.6,104.65,104.5,104.58,267266.0
2021-08-20 12:25:00,104.58,104.67,104.49,104.59,271297.0,104.58,104.67,104.49,104.59,271297.0
2021-08-20 12:30:00,104.59,104.71,104.58,104.69,345198.0,104.59,104.71,104.58,104.69,345198.0
2021-08-20 12:35:00,104.69,104.8,104.61,104.7,360038.0,104.69,104.8,104.61,104.7,360038.0
2021-08-20 12:40:00,104.7,104.82,104.68,104.76,396544.0,104.7,104.82,104.68,104.76,396544.0
2021-08-20 12:45:00,104.75,104.75,104.51,104.57,551608.0,104.75,104.75,104.51,104.57,551608.0
2021-08-20 12:50:00,104.56,104.74,104.54,104.69,302678.0,104.56,104.74,104.54,104.69,302678.0
2021-08-20 12:55:00,104.69,104.91,104.54,104.84,618390.0,104.69,104.91,104.54,104.84,618390.0
2021-08-20 13:00:00,104.84,104.85,104.45,104.47,521547.0,104.84,104.85,104.45,104.47,521547.0
2021-08-20 13:05:00,104.46,104.49,104.28,104.38,534865.0,104.46,104.49,104.28,104.38,534865.0
2021-08-20 13:10:00,104.38,104.71,104.37,104.68,588959.0,104.38,104.71,104.37,104.68,588959.0
2021-08-20 13:15:00,104.67,104.68,104.17,104.25,656273.0,104.67,104.68,104.17,104.25,656273.0
2021-08-20 13:20:00,104.25,104.33,104.22,104.29,390540.0,104.25,104.33,104.22,104.29,390540.0
2021-08-20 13:25:00,104.3,104.4,104.26,104.38,441196.0,104.3,104.4,104.26,104.38,441196.0
2021-08-20 13:30:00,104.38,104.5,104.36,104.42,444470.0,104.38,104.5,104.36,104.42,444470.0
2021-08-20 13:35:00,104.42,104.44,104.16,104.26,470423.0,104.42,104.44,104.16,104.26,470423.0
2021-08-20 13:40:00,104.25,104.35,104.2,104.24,311335.0,104.25,104.35,104.2,104.24,311335.0
2021-08-20 13:45:00,104.24,104.57,104.21,104.57,387548.0,104.24,104.57,104.21,104.57,387548.0
2021-08-20 13:50:00,104.56,104.61,104.4,104.51,450881.0,104.56,104.61,104.4,104.51,450881.0
2021-08-20 13:55:00,104.51,104.52,104.33,104.43,285589.0,104.51,104.52,104.33,104.43,285589.0
2021-08-20 14:00:00,104.45,104.58,104.42,104.5,359805.0,104.45,104.58,104.42,104.5,359805.0
2021-08-20 14:05:00,104.5,104.74,104.47,104.73,334974.0,104.5,104.74,104.47,104.73,334974.0
2021-08-20 14:10:00,104.74,105.01,104.74,104.84,872765.0,104.74,105.01,104.74,104.84,872765.0
2021-08-20 14:15:00,104.84,104.88,104.7,104.78,437417.0,104.84,104.88,104.7,104.78,437417.0
2021-08-20 14:20:00,104.78,104.78,104.54,104.62,370895.0,104.78,104.78,104.54,104.62,370895.0
2021-08-20 14:25:00,104.61,104.75,104.57,104.67,241428.0,104.61,104.75,104.57,104.67,241428.0
2021-08-20 14:30:00,104.68,104.72,104.54,104.56,258250.0,104.68,104.72,104.54,104.56,258250.0
2021-08-20 14:35:00,104.56,104.78,104.55,104.69,265655.0,104.56,104.78,104.55,104.69,265655.0
2021-08-20 14:40:00,104.69,104.71,104.47,104.49,363522.0,104.69,104.71,104.47,104.49,363522.0
2021-08-20 14:45:00,104.48,104.62,104.46,104.5,211128.0,104.48,104.62,104.46,104.5,211128.0
2021-08-20 14:50:00,104.49,104.58,104.44,104.48,195785.0,104.49,104.58,104.44,104.48,195785.0
2021-08-20 14:55:00,104.48,104.65,104.44,104.64,207472.0,104.48,104.65,104.44,104.64,207472.0
2021-08-20 15:00:00,104.64,104.71,104.55,104.62,278260.0,104.64,104.71,104.55,104.62,278260.0
2021-08-20 15:05:00,104.62,104.68,104.58,104.64,182832.0,104.62,104.68,104.58,104.64,182832.0
2021-08-20 15:10:00,104.64,104.73,104.55,104.57,315206.0,104.64,104.73,104.55,104.57,315206.0
2021-08-20 15:15:00,104.59,104.64,104.49,104.54,241065.0,104.59,104.64,104.49,104.54,241065.0
2021-08-20 15:20:00,104.54,104.63,104.42,104.62,414745.0,104.54,104.63,104.42,104.62,414745.0
2021-08-20 15:25:00,104.62,104.62,104.43,104.47,298006.0,104.62,104.62,104.43,104.47,298006.0
2021-08-20 15:30:00,104.47,104.53,104.42,104.49,239758.0,104.47,104.53,104.42,104.49,239758.0
2021-08-20 15:35:00,104.49,104.69,104.48,104.68,313869.0,104.49,104.69,104.48,104.68,313869.0
2021-08-20 15:40:00,104.68,104.7,104.55,104.55,428281.0,104.68,104.7,104.55,104.55,428281.0
2021-08-20 15:45:00,104.55,104.62,104.36,104.45,447576.0,104.55,104.62,104.36,104.45,447576.0
2021-08-20 15:50:00,104.47,104.67,104.44,104.65,714235.0,104.47,104.67,104.44,104.65,714235.0
2021-08-20 15:55:00,104.65,104.75,104.6,104.64,1115294.0,104.65,104.75,104.6,104.64,1115294.0
2021-08-23 09:30:00,105.3,107.07,104.86,106.34,3467517.0,105.3,107.07,104.86,106.34,3467517.0
2021-08-23 09:35:00,106.31,107.5,106.23,106.8,2417589.0,106.31,107.5,106.23,106.8,2417589.0
2021-08-23 09:40:00,106.83,107.35,106.57,106.87,1786013.0,106.83,107.35,106.57,106.87,1786013.0
2021-08-23 09:45:00,106.84,107.6,106.84,107.34,1710536.0,106.84,107.6,106.84,107.34,1710536.0
2021-08-23 09:50:00,107.38,107.58,106.85,106.95,1363975.0,107.38,107.58,106.85,106.95,1363975.0
2021-08-23 09:55:00,106.96,107.16,106.76,106.91,1040034.0,106.96,107.16,106.76,106.91,1040034.0
2021-08-23 10:00:00,106.92,107.49,106.59,107.15,1496108.0,106.92,107.49,106.59,107.15,1496108.0
2021-08-23 10:05:00,107.14,107.25,106.91,107.08,1078902.0,107.14,107.25,106.91,107.08,1078902.0
2021-08-23 10:10:00,107.11,107.26,106.81,106.94,1190632.0,107.11,107.26,106.81,106.94,1190632.0
2021-08-23 10:15:00,106.93,106.95,106.69,106.84,941684.0,106.93,106.95,106.69,106.84,941684.0
2021-08-23 10:20:00,106.84,106.96,106.43,106.57,1438380.0,106.84,106.96,106.43,106.57,1438380.0
2021-08-23 10:25:00,106.57,106.72,106.3,106.38,1114587.0,106.57,106.72,106.3,106.38,1114587.0
2021-08-23 10:30:00,106.38,106.65,106.35,106.61,768359.0,106.38,106.65,106.35,106.61,768359.0
2021-08-23 10:35:00,106.61,106.93,106.51,106.66,970424.0,106.61,106.93,106.51,106.66,970424.0
2021-08-23 10:40:00,106.67,107.03,106.42,106.92,1095273.0,106.67,107.03,106.42,106.92,1095273.0
2021-08-23 10:45:00,106.93,106.96,106.41,106.49,769895.0,106.93,106.96,106.41,106.49,769895.0
2021-08-23 10:50:00,106.47,106.59,106.36,106.48,611291.0,106.47,106.59,106.36,106.48,611291.0
2021-08-23 10:55:00,106.48,106.7,106.27,106.69,707343.0,106.48,106.7,106.27,106.69,707343.0
2021-08-23 11:00:00,106.69,106.69,106.21,106.34,778654.0,106.69,106.69,106.21,106.34,778654.0
2021-08-23 11:05:00,106.35,106.35,106.01,106.09,676403.0,106.35,106.35,106.01,106.09,676403.0
2021-08-23 11:10:00,106.08,106.15,105.86,105.91,711921.0,106.08,106.15,105.86,105.91,711921.0
2021-08-23 11:15:00,105.9,106.14,105.83,106.09,699695.0,105.9,106.14,105.83,106.09,699695.0
2021-08-23 11:20:00,106.1,106.18,105.93,106.08,551014.0,106.1,106.18,105.93,106.08,551014.0
2021-08-23 11:25:00,106.07,106.4,106.01,106.26,634298.0,106.07,106.4,106.01,106.26,634298.0
2021-08-23 11:30:00,106.28,106.86,106.27,106.73,1168205.0,106.28,106.86,106.27,106.73,1168205.0
2021-08-23 11:35:00,106.75,106.85,106.5,106.74,782301.0,106.75,106.85,106.5,106.74,782301.0
2021-08-23 11:40:00,106.74,106.95,106.7,106.7,743130.0,106.74,106.95,106.7,106.7,743130.0
2021-08-23 11:45:00,106.71,106.91,106.7,106.72,556134.0,106.71,106.91,106.7,106.72,556134.0
2021-08-23 11:50:00,106.72,107.17,106.71,107.09,687052.0,106.72,107.17,106.71,107.09,687052.0
2021-08-23 11:55:00,107.09,107.15,106.99,107.13,472333.0,107.09,107.15,106.99,107.13,472333.0
2021-08-23 12:00:00,107.13,107.28,107.09,107.24,678957.0,107.13,107.28,107.09,107.24,678957.0
2021-08-23 12:05:00,107.24,107.51,107.2,107.44,916000.0,107.24,107.51,107.2,107.44,916000.0
2021-08-23 12:10:00,107.47,107.63,107.34,107.5,883955.0,107.47,107.63,107.34,107.5,883955.0
2021-08-23 12:15:00,107.5,107.59,107.37,107.52,688468.0,107.5,107.59,107.37,107.52,688468.0
2021-08-23 12:20:00,107.52,107.55,107.28,107.32,478864.0,107.52,107.55,107.28,107.32,478864.0
2021-08-23 12:25:00,107.32,107.38,107.22,107.34,399726.0,107.32,107.38,107.22,107.34,399726.0
2021-08-23 12:30:00,107.35,107.43,107.22,107.28,489714.0,107.35,107.43,107.22,107.28,489714.0
2021-08-23 12:35:00,107.29,107.35,107.15,107.23,324374.0,107.29,107.35,107.15,107.23,324374.0
2021-08-23 12:40:00,107.23,107.28,107.18,107.23,287492.0,107.23,107.28,107.18,107.23,287492.0
2021-08-23 12:45:00,107.23,107.34,107.15,107.17,478973.0,107.23,107.34,107.15,107.17,478973.0
2021-08-23 12:50:00,107.17,107.42,107.16,107.39,521330.0,107.17,107.42,107.16,107.39,521330.0
2021-08-23 12:55:00,107.4,107.78,107.39,107.7,912335.0,107.4,107.78,107.39,107.7,912335.0
2021-08-23 13:00:00,107.71,107.79,107.49,107.52,617232.0,107.71,107.79,107.49,107.52,617232.0
2021-08-23 13:05:00,107.52,107.63,107.45,107.5,437361.0,107.52,107.63,107.45,107.5,437361.0
2021-08-23 13:10:00,107.5,107.59,107.44,107.57,404548.0,107.5,107.59,107.44,107.57,404548.0
2021-08-23 13:15:00,107.58,107.84,107.47,107.74,726070.0,107.58,107.84,107.47,107.74,726070.0
2021-08-23 13:20:00,107.73,107.87,107.69,107.82,554061.0,107.73,107.87,107.69,107.82,554061.0
2021-08-23 13:25:00,107.83,107.91,107.32,107.36,830693.0,107.83,107.91,107.32,107.36,830693.0
2021-08-23 13:30:00,107.36,107.43,107.26,107.34,587633.0,107.36,107.43,107.26,107.34,587633.0
2021-08-23 13:35:00,107.34,107.38,107.2,107.3,448361.0,107.34,107.38,107.2,107.3,448361.0
2021-08-23 13:40:00,107.32,107.5,107.3,107.42,456832.0,107.32,107.5,107.3,107.42,456832.0
2021-08-23 13:45:00,107.41,107.55,107.33,107.45,473848.0,107.41,107.55,107.33,107.45,473848.0
2021-08-23 13:50:00,107.45,107.53,107.37,107.43,309303.0,107.45,107.53,107.37,107.43,309303.0
2021-08-23 13:55:00,107.43,107.5,107.33,107.43,279302.0,107.43,107.5,107.33,107.43,279302.0
2021-08-23 14:00:00,107.44,107.58,107.41,107.53,455526.0,107.44,107.58,107.41,107.53,455526.0
2021-08-23 14:05:00,107.52,107.6,107.44,107.5,352527.0,107.52,107.6,107.44,107.5,352527.0
2021-08-23 14:10:00,107.5,107.7,107.45,107.69,478365.0,107.5,107.7,107.45,107.69,478365.0
2021-08-23 14:15:00,107.68,107.78,107.6,107.78,496763.0,107.68,107.78,107.6,107.78,496763.0
2021-08-23 14:20:00,107.78,107.87,107.65,107.69,477952.0,107.78,107.87,107.65,107.69,477952.0
2021-08-23 14:25:00,107.68,107.69,107.51,107.6,428784.0,107.68,107.69,107.51,107.6,428784.0
2021-08-23 14:30:00,107.6,108.07,107.6,108.06,718364.0,107.6,108.07,107.6,108.06,718364.0
2021-08-23 14:35:00,108.06,108.24,108.04,108.12,1034265.0,108.06,108.24,108.04,108.12,1034265.0
2021-08-23 14:40:00,108.12,108.25,108.07,108.17,512158.0,108.12,108.25,108.07,108.17,512158.0
2021-08-23 14:45:00,108.17,108.33,108.15,108.22,437355.0,108.17,108.33,108.15,108.22,437355.0
2021-08-23 14:50:00,108.23,108.33,108.21,108.25,433355.0,108.23,108.33,108.21,108.25,433355.0
2021-08-23 14:55:00,108.25,108.42,108.1,108.42,691092.0,108.25,108.42,108.1,108.42,691092.0
2021-08-23 15:00:00,108.42,108.43,108.22,108.25,488892.0,108.42,108.43,108.22,108.25,488892.0
2021-08-23 15:05:00,108.25,108.38,108.13,108.17,380653.0,108.25,108.38,108.13,108.17,380653.0
2021-08-23 15:10:00,108.17,108.26,108.09,108.2,425827.0,108.17,108.26,108.09,108.2,425827.0
2021-08-23 15:15:00,108.21,108.25,108.1,108.12,334318.0,108.21,108.25,108.1,108.12,334318.0
2021-08-23 15:20:00,108.12,108.13,108.01,108.06,471342.0,108.12,108.13,108.01,108.06,471342.0
2021-08-23 15:25:00,108.07,108.32,108.01,108.3,439316.0,108.07,108.32,108.01,108.3,439316.0
2021-08-23 15:30:00,108.29,108.63,108.23,108.6,853972.0,108.29,108.63,108.23,108.6,853972.0
2021-08-23 15:35:00,108.6,108.71,108.54,108.57,684654.0,108.6,108.71,108.54,108.57,684654.0
2021-08-23 15:40:00,108.56,108.76,108.43,108.72,796845.0,108.56,108.76,108.43,108.72,796845.0
2021-08-23 15:45:00,108.73,108.9,108.64,108.76,821865.0,108.73,108.9,108.64,108.76,821865.0
2021-08-23 15:50:00,108.75,109.02,108.74,108.87,1237459.0,108.75,109.02,108.74,108.87,1237459.0
2021-08-23 15:55:00,108.86,108.86,108.71,108.78,1123423.0,108.86,108.86,108.71,108.78,1123423.0
2021-08-24 09:30:00,109.42,109.61,107.91,108.17,3247409.0,109.42,109.61,107.91,108.17,3247409.0
2021-08-24 09:35:00,108.15,108.34,107.67,108.23,1875712.0,108.15,108.34,107.67,108.23,1875712.0
2021-08-24 09:40:00,108.22,108.55,107.91,108.25,1506360.0,108.22,108.55,107.91,108.25,1506360.0
2021-08-24 09:45:00,108.25,108.51,107.72,107.74,1187487.0,108.25,108.51,107.72,107.74,1187487.0
2021-08-24 09:50:00,107.74,107.96,107.28,107.48,1427675.0,107.74,107.96,107.28,107.48,1427675.0
2021-08-24 09:55:00,107.47,107.73,107.28,107.46,1043519.0,107.47,107.73,107.28,107.46,1043519.0
2021-08-24 10:00:00,107.49,107.85,107.38,107.77,1062943.0,107.49,107.85,107.38,107.77,1062943.0
2021-08-24 10:05:00,107.77,108.01,107.4,107.97,858329.0,107.77,108.01,107.4,107.97,858329.0
2021-08-24 10:10:00,107.97,108.15,107.84,107.89,899994.0,107.97,108.15,107.84,107.89,899994.0
2021-08-24 10:15:00,107.91,108.04,107.63,108.01,677038.0,107.91,108.04,107.63,108.01,677038.0
2021-08-24 10:20:00,108.0,108.8,108.0,108.64,1429681.0,108.0,108.8,108.0,108.64,1429681.0
2021-08-24 10:25:00,108.64,108.96,108.61,108.68,1538513.0,108.64,108.96,108.61,108.68,1538513.0
2021-08-24 10:30:00,108.69,109.15,108.65,108.94,1319408.0,108.69,109.15,108.65,108.94,1319408.0
2021-08-24 10:35:00,108.95,108.97,108.71,108.75,665347.0,108.95,108.97,108.71,108.75,665347.0
2021-08-24 10:40:00,108.75,108.76,108.51,108.56,584382.0,108.75,108.76,108.51,108.56,584382.0
2021-08-24 10:45:00,108.57,108.62,108.18,108.23,745048.0,108.57,108.62,108.18,108.23,745048.0
2021-08-24 10:50:00,108.25,108.33,107.89,107.98,1109191.0,108.25,108.33,107.89,107.98,1109191.0
2021-08-24 10:55:00,107.97,108.11,107.82,107.91,778694.0,107.97,108.11,107.82,107.91,778694.0
2021-08-24 11:00:00,107.91,108.0,107.7,107.78,579701.0,107.91,108.0,107.7,107.78,579701.0
2021-08-24 11:05:00,107.79,108.12,107.77,108.05,756138.0,107.79,108.12,107.77,108.05,756138.0
2021-08-24 11:10:00,108.05,108.23,108.03,108.17,535858.0,108.05,108.23,108.03,108.17,535858.0
2021-08-24 11:15:00,108.18,108.31,108.1,108.14,441399.0,108.18,108.31,108.1,108.14,441399.0
2021-08-24 11:20:00,108.14,108.23,108.02,108.12,479575.0,108.14,108.23,108.02,108.12,479575.0
2021-08-24 11:25:00,108.13,108.19,107.92,107.94,466351.0,108.13,108.19,107.92,107.94,466351.0
2021-08-24 11:30:00,107.94,107.95,107.54,107.71,681779.0,107.94,107.95,107.54,107.71,681779.0
2021-08-24 11:35:00,107.72,108.06,107.71,107.97,678452.0,107.72,108.06,107.71,107.97,678452.0
2021-08-24 11:40:00,107.97,108.07,107.78,108.04,665896.0,107.97,108.07,107.78,108.04,665896.0
2021-08-24 11:45:00,108.04,108.32,107.95,108.3,629145.0,108.04,108.32,107.95,108.3,629145.0
2021-08-24 11:50:00,108.3,108.46,108.3,108.36,672172.0,108.3,108.46,108.3,108.36,672172.0
2021-08-24 11:55:00,108.36,108.62,108.34,108.62,484506.0,108.36,108.62,108.34,108.62,484506.0
2021-08-24 12:00:00,108.62,108.62,108.23,108.27,788077.0,108.62,108.62,108.23,108.27,788077.0
2021-08-24 12:05:00,108.27,108.44,108.15,108.17,479043.0,108.27,108.44,108.15,108.17,479043.0
2021-08-24 12:10:00,108.17,108.45,108.15,108.22,499381.0,108.17,108.45,108.15,108.22,499381.0
2021-08-24 12:15:00,108.22,108.33,108.02,108.14,411725.0,108.22,108.33,108.02,108.14,411725.0
2021-08-24 12:20:00,108.15,108.16,107.98,108.13,511494.0,108.15,108.16,107.98,108.13,511494.0
2021-08-24 12:25:00,108.12,108.3,108.07,108.09,602362.0,108.12,108.3,108.07,108.09,602362.0
2021-08-24 12:30:00,108.1,108.13,107.95,108.03,276678.0,108.1,108.13,107.95,108.03,276678.0
2021-08-24 12:35:00,108.02,108.04,107.86,107.89,467315.0,108.02,108.04,107.86,107.89,467315.0
2021-08-24 12:40:00,107.9,108.05,107.83,107.94,490582.0,107.9,108.05,107.83,107.94,490582.0
2021-08-24 12:45:00,107.94,107.94,107.77,107.78,320076.0,107.94,107.94,107.77,107.78,320076.0
2021-08-24 12:50:00,107.79,107.89,107.78,107.87,216250.0,107.79,107.89,107.78,107.87,216250.0
2021-08-24 12:55:00,107.87,108.04,107.87,108.03,279299.0,107.87,108.04,107.87,108.03,279299.0
2021-08-24 13:00:00,108.04,108.14,107.88,107.88,587058.0,108.04,108.14,107.88,107.88,587058.0
2021-08-24 13:05:00,107.88,108.06,107.87,108.05,190234.0,107.88,108.06,107.87,108.05,190234.0
2021-08-24 13:10:00,108.06,108.06,107.92,108.02,158765.0,108.06,108.06,107.92,108.02,158765.0
2021-08-24 13:15:00,108.02,108.16,108.0,108.14,201328.0,108.02,108.16,108.0,108.14,201328.0
2021-08-24 13:20:00,108.15,108.15,108.0,108.03,160517.0,108.15,108.15,108.0,108.03,160517.0
2021-08-24 13:25:00,108.03,108.18,108.01,108.09,231074.0,108.03,108.18,108.01,108.09,231074.0
2021-08-24 13:30:00,108.1,108.13,107.92,107.97,212980.0,108.1,108.13,107.92,107.97,212980.0
2021-08-24 13:35:00,107.98,108.04,107.92,107.97,142112.0,107.98,108.04,107.92,107.97,142112.0
2021-08-24 13:40:00,107.95,108.24,107.94,108.12,287534.0,107.95,108.24,107.94,108.12,287534.0
2021-08-24 13:45:00,108.12,108.31,108.03,108.22,314160.0,108.12,108.31,108.03,108.22,314160.0
2021-08-24 13:50:00,108.21,108.21,108.09,108.19,204431.0,108.21,108.21,108.09,108.19,204431.0
2021-08-24 13:55:00,108.18,108.21,108.01,108.01,260020.0,108.18,108.21,108.01,108.01,260020.0
2021-08-24 14:00:00,108.01,108.1,107.98,108.0,129467.0,108.01,108.1,107.98,108.0,129467.0
2021-08-24 14:05:00,108.0,108.17,107.98,108.17,207333.0,108.0,108.17,107.98,108.17,207333.0
2021-08-24 14:10:00,108.17,108.17,108.05,108.11,132734.0,108.17,108.17,108.05,108.11,132734.0
2021-08-24 14:15:00,108.1,108.26,108.09,108.26,193353.0,108.1,108.26,108.09,108.26,193353.0
2021-08-24 14:20:00,108.25,108.26,108.13,108.17,256874.0,108.25,108.26,108.13,108.17,256874.0
2021-08-24 14:25:00,108.18,108.21,108.07,108.19,181844.0,108.18,108.21,108.07,108.19,181844.0
2021-08-24 14:30:00,108.19,108.26,108.1,108.12,208207.0,108.19,108.26,108.1,108.12,208207.0
2021-08-24 14:35:00,108.12,108.16,108.04,108.12,273280.0,108.12,108.16,108.04,108.12,273280.0
2021-08-24 14:40:00,108.12,108.15,107.97,107.99,198685.0,108.12,108.15,107.97,107.99,198685.0
2021-08-24 14:45:00,107.99,108.12,107.98,108.09,277222.0,107.99,108.12,107.98,108.09,277222.0
2021-08-24 14:50:00,108.09,108.14,107.94,107.98,253485.0,108.09,108.14,107.94,107.98,253485.0
2021-08-24 14:55:00,107.99,108.05,107.79,108.01,302311.0,107.99,108.05,107.79,108.01,302311.0
2021-08-24 15:00:00,108.02,108.08,107.89,107.94,272530.0,108.02,108.08,107.89,107.94,272530.0
2021-08-24 15:05:00,107.95,107.98,107.9,107.93,202851.0,107.95,107.98,107.9,107.93,202851.0
2021-08-24 15:10:00,107.93,108.01,107.92,108.0,208073.0,107.93,108.01,107.92,108.0,208073.0
2021-08-24 15:15:00,108.01,108.07,107.97,107.97,274456.0,108.01,108.07,107.97,107.97,274456.0
2021-08-24 15:20:00,107.97,108.08,107.89,108.07,399921.0,107.97,108.08,107.89,108.07,399921.0
2021-08-24 15:25:00,108.07,108.1,107.83,107.96,405560.0,108.07,108.1,107.83,107.96,405560.0
2021-08-24 15:30:00,107.96,107.99,107.82,107.83,251847.0,107.96,107.99,107.82,107.83,251847.0
2021-08-24 15:35:00,107.83,107.9,107.78,107.9,302579.0,107.83,107.9,107.78,107.9,302579.0
2021-08-24 15:40:00,107.9,107.93,107.82,107.84,272299.0,107.9,107.93,107.82,107.84,272299.0
2021-08-24 15:45:00,107.84,107.87,107.73,107.8,361456.0,107.84,107.87,107.73,107.8,361456.0
2021-08-24 15:50:00,107.8,107.85,107.6,107.66,668109.0,107.8,107.85,107.6,107.66,668109.0
2021-08-24 15:55:00,107.67,107.75,107.52,107.65,986758.0,107.67,107.75,107.52,107.65,986758.0
2021-08-25 09:30:00,108.13,109.33,107.95,108.94,2307689.0,108.13,109.33,107.95,108.94,2307689.0
2021-08-25 09:35:00,108.92,109.55,108.73,109.02,1929536.0,108.92,109.55,108.73,109.02,1929536.0
2021-08-25 09:40:00,109.05,109.7,108.81,108.88,1834067.0,109.05,109.7,108.81,108.88,1834067.0
2021-08-25 09:45:00,108.89,109.45,108.6,109.32,1678483.0,108.89,109.45,108.6,109.32,1678483.0
2021-08-25 09:50:00,109.31,109.53,108.86,109.34,1710420.0,109.31,109.53,108.86,109.34,1710420.0
2021-08-25 09:55:00,109.32,109.91,109.26,109.62,2140590.0,109.32,109.91,109.26,109.62,2140590.0
2021-08-25 10:00:00,109.61,109.63,109.06,109.36,978519.0,109.61,109.63,109.06,109.36,978519.0
2021-08-25 10:05:00,109.37,109.47,108.63,108.75,1120921.0,109.37,109.47,108.63,108.75,1120921.0
2021-08-25 10:10:00,108.74,109.1,108.65,108.82,1022000.0,108.74,109.1,108.65,108.82,1022000.0
2021-08-25 10:15:00,108.83,108.97,108.71,108.84,660018.0,108.83,108.97,108.71,108.84,660018.0
2021-08-25 10:20:00,108.83,109.11,108.76,108.89,694153.0,108.83,109.11,108.76,108.89,694153.0
2021-08-25 10:25:00,108.88,108.9,108.3,108.39,992365.0,108.88,108.9,108.3,108.39,992365.0
2021-08-25 10:30:00,108.4,108.51,108.22,108.44,633126.0,108.4,108.51,108.22,108.44,633126.0
2021-08-25 10:35:00,108.44,108.44,108.08,108.17,644326.0,108.44,108.44,108.08,108.17,644326.0
2021-08-25 10:40:00,108.17,108.17,107.74,108.0,1062811.0,108.17,108.17,107.74,108.0,1062811.0
2021-08-25 10:45:00,107.99,108.05,107.57,107.64,690727.0,107.99,108.05,107.57,107.64,690727.0
2021-08-25 10:50:00,107.64,107.75,107.53,107.71,540935.0,107.64,107.75,107.53,107.71,540935.0
2021-08-25 10:55:00,107.7,107.82,107.5,107.58,858710.0,107.7,107.82,107.5,107.58,858710.0
2021-08-25 11:00:00,107.58,108.13,107.56,108.09,1131474.0,107.58,108.13,107.56,108.09,1131474.0
2021-08-25 11:05:00,108.08,108.32,108.05,108.29,1180263.0,108.08,108.32,108.05,108.29,1180263.0
2021-08-25 11:10:00,108.29,108.31,107.91,108.09,556338.0,108.29,108.31,107.91,108.09,556338.0
2021-08-25 11:15:00,108.07,108.18,107.96,108.09,442376.0,108.07,108.18,107.96,108.09,442376.0
2021-08-25 11:20:00,108.09,108.12,107.86,107.9,270378.0,108.09,108.12,107.86,107.9,270378.0
2021-08-25 11:25:00,107.9,108.23,107.89,108.16,321126.0,107.9,108.23,107.89,108.16,321126.0
2021-08-25 11:30:00,108.16,108.23,108.05,108.21,243598.0,108.16,108.23,108.05,108.21,243598.0
2021-08-25 11:35:00,108.22,108.23,108.04,108.06,319867.0,108.22,108.23,108.04,108.06,319867.0
2021-08-25 11:40:00,108.07,108.14,107.92,108.12,248930.0,108.07,108.14,107.92,108.12,248930.0
2021-08-25 11:45:00,108.11,108.12,107.97,107.99,192588.0,108.11,108.12,107.97,107.99,192588.0
2021-08-25 11:50:00,107.98,107.99,107.83,107.89,232105.0,107.98,107.99,107.83,107.89,232105.0
2021-08-25 11:55:00,107.88,107.92,107.73,107.81,295756.0,107.88,107.92,107.73,107.81,295756.0
2021-08-25 12:00:00,107.8,107.84,107.66,107.76,264438.0,107.8,107.84,107.66,107.76,264438.0
2021-08-25 12:05:00,107.77,107.85,107.62,107.64,260212.0,107.77,107.85,107.62,107.64,260212.0
2021-08-25 12:10:00,107.63,107.8,107.51,107.54,354550.0,107.63,107.8,107.51,107.54,354550.0
2021-08-25 12:15:00,107.54,107.79,107.45,107.73,469427.0,107.54,107.79,107.45,107.73,469427.0
2021-08-25 12:20:00,107.73,107.93,107.73,107.92,263818.0,107.73,107.93,107.73,107.92,263818.0
2021-08-25 12:25:00,107.91,108.01,107.8,107.98,307169.0,107.91,108.01,107.8,107.98,307169.0
2021-08-25 12:30:00,107.98,108.06,107.9,107.94,245349.0,107.98,108.06,107.9,107.94,245349.0
2021-08-25 12:35:00,107.94,108.1,107.9,108.05,266592.0,107.94,108.1,107.9,108.05,266592.0
2021-08-25 12:40:00,108.05,108.09,108.0,108.07,136634.0,108.05,108.09,108.0,108.07,136634.0
2021-08-25 12:45:00,108.07,108.2,107.97,108.17,244485.0,108.07,108.2,107.97,108.17,244485.0
2021-08-25 12:50:00,108.15,108.17,108.04,108.07,211704.0,108.15,108.17,108.04,108.07,211704.0
2021-08-25 12:55:00,108.07,108.34,108.06,108.16,335237.0,108.07,108.34,108.06,108.16,335237.0
2021-08-25 13:00:00,108.16,108.19,108.06,108.16,167248.0,108.16,108.19,108.06,108.16,167248.0
2021-08-25 13:05:00,108.15,108.17,107.93,107.95,216879.0,108.15,108.17,107.93,107.95,216879.0
2021-08-25 13:10:00,107.96,108.08,107.94,108.04,139541.0,107.96,108.08,107.94,108.04,139541.0
2021-08-25 13:15:00,108.04,108.04,107.9,107.93,215719.0,108.04,108.04,107.9,107.93,215719.0
2021-08-25 13:20:00,107.93,107.98,107.87,107.88,118993.0,107.93,107.98,107.87,107.88,118993.0
2021-08-25 13:25:00,107.86,108.09,107.85,108.08,122213.0,107.86,108.09,107.85,108.08,122213.0
2021-08-25 13:30:00,108.09,108.2,108.08,108.15,262745.0,108.09,108.2,108.08,108.15,262745.0
2021-08-25 13:35:00,108.14,108.14,108.04,108.1,127364.0,108.14,108.14,108.04,108.1,127364.0
2021-08-25 13:40:00,108.09,108.25,108.05,108.21,136445.0,108.09,108.25,108.05,108.21,136445.0
2021-08-25 13:45:00,108.2,108.24,108.08,108.09,119103.0,108.2,108.24,108.08,108.09,119103.0
2021-08-25 13:50:00,108.08,108.12,107.97,108.09,191835.0,108.08,108.12,107.97,108.09,191835.0
2021-08-25 13:55:00,108.08,108.09,108.01,108.04,138449.0,108.08,108.09,108.01,108.04,138449.0
2021-08-25 14:00:00,108.05,108.18,108.0,108.16,149174.0,108.05,108.18,108.0,108.16,149174.0
2021-08-25 14:05:00,108.16,108.54,108.14,108.51,684081.0,108.16,108.54,108.14,108.51,684081.0
2021-08-25 14:10:00,108.5,108.56,108.33,108.36,569445.0,108.5,108.56,108.33,108.36,569445.0
2021-08-25 14:15:00,108.37,108.38,108.13,108.26,355682.0,108.37,108.38,108.13,108.26,355682.0
2021-08-25 14:20:00,108.26,108.26,108.06,108.15,309395.0,108.26,108.26,108.06,108.15,309395.0
2021-08-25 14:25:00,108.14,108.28,108.08,108.27,238517.0,108.14,108.28,108.08,108.27,238517.0
2021-08-25 14:30:00,108.27,108.31,108.17,108.18,176189.0,108.27,108.31,108.17,108.18,176189.0
2021-08-25 14:35:00,108.18,108.24,108.09,108.18,187126.0,108.18,108.24,108.09,108.18,187126.0
2021-08-25 14:40:00,108.19,108.4,108.17,108.38,254434.0,108.19,108.4,108.17,108.38,254434.0
2021-08-25 14:45:00,108.37,108.37,108.23,108.31,193671.0,108.37,108.37,108.23,108.31,193671.0
2021-08-25 14:50:00,108.32,108.4,108.29,108.33,188560.0,108.32,108.4,108.29,108.33,188560.0
2021-08-25 14:55:00,108.32,108.43,108.3,108.37,183216.0,108.32,108.43,108.3,108.37,183216.0
2021-08-25 15:00:00,108.37,108.38,108.19,108.19,211525.0,108.37,108.38,108.19,108.19,211525.0
2021-08-25 15:05:00,108.2,108.32,108.15,108.26,210081.0,108.2,108.32,108.15,108.26,210081.0
2021-08-25 15:10:00,108.27,108.42,108.22,108.25,277604.0,108.27,108.42,108.22,108.25,277604.0
2021-08-25 15:15:00,108.25,108.31,108.19,108.22,146379.0,108.25,108.31,108.19,108.22,146379.0
2021-08-25 15:20:00,108.22,108.34,108.21,108.3,175994.0,108.22,108.34,108.21,108.3,175994.0
2021-08-25 15:25:00,108.31,108.44,108.29,108.39,223757.0,108.31,108.44,108.29,108.39,223757.0
2021-08-25 15:30:00,108.39,108.63,108.34,108.48,458027.0,108.39,108.63,108.34,108.48,458027.0
2021-08-25 15:35:00,108.47,108.53,108.34,108.39,278041.0,108.47,108.53,108.34,108.39,278041.0
2021-08-25 15:40:00,108.39,108.51,108.37,108.42,200477.0,108.39,108.51,108.37,108.42,200477.0
2021-08-25 15:45:00,108.42,108.57,108.4,108.44,302089.0,108.42,108.57,108.4,108.44,302089.0
2021-08-25 15:50:00,108.44,108.6,108.26,108.28,596301.0,108.44,108.6,108.26,108.28,596301.0
2021-08-25 15:55:00,108.29,108.39,108.19,108.29,1007822.0,108.29,108.39,108.19,108.29,1007822.0
2021-08-26 09:30:00,108.54,109.15,108.0,108.09,2440451.0,108.54,109.15,108.0,108.09,2440451.0
2021-08-26 09:35:00,108.1,108.1,107.58,107.67,1499082.0,108.1,108.1,107.58,107.67,1499082.0
2021-08-26 09:40:00,107.67,108.05,107.44,107.75,1231883.0,107.67,108.05,107.44,107.75,1231883.0
2021-08-26 09:45:00,107.75,108.11,107.67,107.89,1179756.0,107.75,108.11,107.67,107.89,1179756.0
2021-08-26 09:50:00,107.87,108.58,107.74,108.17,1788092.0,107.87,108.58,107.74,108.17,1788092.0
2021-08-26 09:55:00,108.14,108.84,108.02,108.76,1748800.0,108.14,108.84,108.02,108.76,1748800.0
2021-08-26 10:00:00,108.74,109.19,108.72,109.08,1947394.0,108.74,109.19,108.72,109.08,1947394.0
2021-08-26 10:05:00,109.09,109.23,108.67,108.73,1081999.0,109.09,109.23,108.67,108.73,1081999.0
2021-08-26 10:10:00,108.74,108.95,108.61,108.83,773860.0,108.74,108.95,108.61,108.83,773860.0
2021-08-26 10:15:00,108.82,108.88,108.48,108.8,725705.0,108.82,108.88,108.48,108.8,725705.0
2021-08-26 10:20:00,108.79,108.87,108.33,108.39,748848.0,108.79,108.87,108.33,108.39,748848.0
2021-08-26 10:25:00,108.38,108.39,107.78,108.13,1024421.0,108.38,108.39,107.78,108.13,1024421.0
2021-08-26 10:30:00,108.11,108.32,108.0,108.17,787553.0,108.11,108.32,108.0,108.17,787553.0
2021-08-26 10:35:00,108.16,108.36,107.88,108.03,761686.0,108.16,108.36,107.88,108.03,761686.0
2021-08-26 10:40:00,108.01,108.12,107.69,107.93,702342.0,108.01,108.12,107.69,107.93,702342.0
2021-08-26 10:45:00,107.95,108.13,107.8,107.87,544512.0,107.95,108.13,107.8,107.87,544512.0
2021-08-26 10:50:00,107.87,107.97,107.54,107.7,681566.0,107.87,107.97,107.54,107.7,681566.0
2021-08-26 10:55:00,107.71,107.74,107.42,107.62,867215.0,107.71,107.74,107.42,107.62,867215.0
2021-08-26 11:00:00,107.63,107.63,106.95,107.04,1112133.0,107.63,107.63,106.95,107.04,1112133.0
2021-08-26 11:05:00,107.02,107.12,106.84,107.08,840267.0,107.02,107.12,106.84,107.08,840267.0
2021-08-26 11:10:00,107.07,107.37,107.02,107.31,782710.0,107.07,107.37,107.02,107.31,782710.0
2021-08-26 11:15:00,107.31,107.64,107.31,107.43,741084.0,107.31,107.64,107.31,107.43,741084.0
2021-08-26 11:20:00,107.44,107.64,107.43,107.58,476910.0,107.44,107.64,107.43,107.58,476910.0
2021-08-26 11:25:00,107.58,107.71,107.43,107.66,645820.0,107.58,107.71,107.43,107.66,645820.0
2021-08-26 11:30:00,107.65,107.79,107.51,107.58,521536.0,107.65,107.79,107.51,107.58,521536.0
2021-08-26 11:35:00,107.6,107.73,107.57,107.68,493969.0,107.6,107.73,107.57,107.68,493969.0
2021-08-26 11:40:00,107.69,107.77,107.22,107.4,839898.0,107.69,107.77,107.22,107.4,839898.0
2021-08-26 11:45:00,107.39,107.53,107.3,107.44,388816.0,107.39,107.53,107.3,107.44,388816.0
2021-08-26 11:50:00,107.45,107.65,107.42,107.58,567097.0,107.45,107.65,107.42,107.58,567097.0
2021-08-26 11:55:00,107.58,107.75,107.56,107.72,496098.0,107.58,107.75,107.56,107.72,496098.0
2021-08-26 12:00:00,107.74,107.95,107.73,107.92,497507.0,107.74,107.95,107.73,107.92,497507.0
2021-08-26 12:05:00,107.92,108.04,107.78,107.96,579671.0,107.92,108.04,107.78,107.96,579671.0
2021-08-26 12:10:00,107.97,108.0,107.75,107.76,296878.0,107.97,108.0,107.75,107.76,296878.0
2021-08-26 12:15:00,107.77,107.8,107.67,107.73,265261.0,107.77,107.8,107.67,107.73,265261.0
2021-08-26 12:20:00,107.72,107.87,107.71,107.84,361028.0,107.72,107.87,107.71,107.84,361028.0
2021-08-26 12:25:00,107.84,107.87,107.73,107.83,277618.0,107.84,107.87,107.73,107.83,277618.0
2021-08-26 12:30:00,107.83,107.99,107.67,107.98,514030.0,107.83,107.99,107.67,107.98,514030.0
2021-08-26 12:35:00,107.97,108.05,107.87,107.91,354670.0,107.97,108.05,107.87,107.91,354670.0
2021-08-26 12:40:00,107.93,108.1,107.87,107.98,337786.0,107.93,108.1,107.87,107.98,337786.0
2021-08-26 12:45:00,107.97,108.0,107.91,108.0,175157.0,107.97,108.0,107.91,108.0,175157.0
2021-08-26 12:50:00,108.0,108.05,107.72,107.75,442733.0,108.0,108.05,107.72,107.75,442733.0
2021-08-26 12:55:00,107.74,107.82,107.7,107.77,196901.0,107.74,107.82,107.7,107.77,196901.0
2021-08-26 13:00:00,107.78,107.82,107.74,107.79,163758.0,107.78,107.82,107.74,107.79,163758.0
2021-08-26 13:05:00,107.77,107.96,107.75,107.9,218875.0,107.77,107.96,107.75,107.9,218875.0
2021-08-26 13:10:00,107.9,108.07,107.89,108.05,301381.0,107.9,108.07,107.89,108.05,301381.0
2021-08-26 13:15:00,108.04,108.05,107.87,107.89,306034.0,108.04,108.05,107.87,107.89,306034.0
2021-08-26 13:20:00,107.89,107.91,107.68,107.75,300637.0,107.89,107.91,107.68,107.75,300637.0
2021-08-26 13:25:00,107.76,107.96,107.67,107.9,308833.0,107.76,107.96,107.67,107.9,308833.0
2021-08-26 13:30:00,107.89,108.1,107.84,108.02,393448.0,107.89,108.1,107.84,108.02,393448.0
2021-08-26 13:35:00,108.02,108.24,107.95,108.19,384187.0,108.02,108.24,107.95,108.19,384187.0
2021-08-26 13:40:00,108.19,108.29,108.15,108.19,350069.0,108.19,108.29,108.15,108.19,350069.0
2021-08-26 13:45:00,108.2,108.21,108.06,108.09,249574.0,108.2,108.21,108.06,108.09,249574.0
2021-08-26 13:50:00,108.09,108.23,108.07,108.2,270273.0,108.09,108.23,108.07,108.2,270273.0
2021-08-26 13:55:00,108.19,108.28,108.13,108.2,272688.0,108.19,108.28,108.13,108.2,272688.0
2021-08-26 14:00:00,108.2,108.32,108.08,108.12,351948.0,108.2,108.32,108.08,108.12,351948.0
2021-08-26 14:05:00,108.13,108.24,108.09,108.12,267159.0,108.13,108.24,108.09,108.12,267159.0
2021-08-26 14:10:00,108.13,108.15,107.98,107.99,250337.0,108.13,108.15,107.98,107.99,250337.0
2021-08-26 14:15:00,107.97,108.19,107.97,108.15,227284.0,107.97,108.19,107.97,108.15,227284.0
2021-08-26 14:20:00,108.13,108.24,108.1,108.17,209792.0,108.13,108.24,108.1,108.17,209792.0
2021-08-26 14:25:00,108.17,108.38,108.09,108.28,506817.0,108.17,108.38,108.09,108.28,506817.0
2021-08-26 14:30:00,108.29,108.33,108.21,108.27,300088.0,108.29,108.33,108.21,108.27,300088.0
2021-08-26 14:35:00,108.27,108.29,108.12,108.15,248857.0,108.27,108.29,108.12,108.15,248857.0
2021-08-26 14:40:00,108.13,108.15,108.01,108.05,317120.0,108.13,108.15,108.01,108.05,317120.0
2021-08-26 14:45:00,108.07,108.07,107.79,107.82,402293.0,108.07,108.07,107.79,107.82,402293.0
2021-08-26 14:50:00,107.81,107.85,107.77,107.82,272303.0,107.81,107.85,107.77,107.82,272303.0
2021-08-26 14:55:00,107.81,107.82,107.67,107.67,260959.0,107.81,107.82,107.67,107.67,260959.0
2021-08-26 15:00:00,107.66,107.66,107.33,107.35,486842.0,107.66,107.66,107.33,107.35,486842.0
2021-08-26 15:05:00,107.34,107.42,107.22,107.3,599642.0,107.34,107.42,107.22,107.3,599642.0
2021-08-26 15:10:00,107.31,107.36,107.21,107.28,472787.0,107.31,107.36,107.21,107.28,472787.0
2021-08-26 15:15:00,107.28,107.49,107.25,107.48,464659.0,107.28,107.49,107.25,107.48,464659.0
2021-08-26 15:20:00,107.48,107.55,107.33,107.39,426176.0,107.48,107.55,107.33,107.39,426176.0
2021-08-26 15:25:00,107.38,107.52,107.34,107.49,339760.0,107.38,107.52,107.34,107.49,339760.0
2021-08-26 15:30:00,107.49,107.59,107.43,107.48,394448.0,107.49,107.59,107.43,107.48,394448.0
2021-08-26 15:35:00,107.49,107.56,107.19,107.21,495687.0,107.49,107.56,107.19,107.21,495687.0
2021-08-26 15:40:00,107.21,107.4,107.2,107.21,447748.0,107.21,107.4,107.2,107.21,447748.0
2021-08-26 15:45:00,107.2,107.35,107.13,107.27,510746.0,107.2,107.35,107.13,107.27,510746.0
2021-08-26 15:50:00,107.28,107.36,107.22,107.25,481784.0,107.28,107.36,107.22,107.25,481784.0
2021-08-26 15:55:00,107.25,107.44,107.19,107.26,943985.0,107.25,107.44,107.19,107.26,943985.0
2021-08-27 09:30:00,108.01,109.26,107.8,108.36,2507772.0,108.01,109.26,107.8,108.36,2507772.0
2021-08-27 09:35:00,108.36,108.55,107.91,108.13,1302385.0,108.36,108.55,107.91,108.13,1302385.0
2021-08-27 09:40:00,108.15,108.86,107.95,108.84,1404518.0,108.15,108.86,107.95,108.84,1404518.0
2021-08-27 09:45:00,108.84,108.93,108.48,108.76,963119.0,108.84,108.93,108.48,108.76,963119.0
2021-08-27 09:50:00,108.76,108.8,108.3,108.4,727973.0,108.76,108.8,108.3,108.4,727973.0
2021-08-27 09:55:00,108.4,108.71,108.13,108.67,722562.0,108.4,108.71,108.13,108.67,722562.0
2021-08-27 10:00:00,108.68,109.71,108.49,109.61,2239252.0,108.68,109.71,108.49,109.61,2239252.0
2021-08-27 10:05:00,109.59,110.38,109.49,110.36,2089118.0,109.59,110.38,109.49,110.36,2089118.0
2021-08-27 10:10:00,110.36,111.32,110.28,111.13,3247151.0,110.36,111.32,110.28,111.13,3247151.0
2021-08-27 10:15:00,111.13,111.2,110.5,110.82,1826694.0,111.13,111.2,110.5,110.82,1826694.0
2021-08-27 10:20:00,110.82,111.47,110.78,111.37,1993875.0,110.82,111.47,110.78,111.37,1993875.0
2021-08-27 10:25:00,111.39,111.4,110.57,110.8,1635661.0,111.39,111.4,110.57,110.8,1635661.0
2021-08-27 10:30:00,110.81,111.63,110.81,111.07,2397143.0,110.81,111.63,110.81,111.07,2397143.0
2021-08-27 10:35:00,111.07,111.33,110.77,111.07,1414122.0,111.07,111.33,110.77,111.07,1414122.0
2021-08-27 10:40:00,111.07,111.19,110.88,111.09,873241.0,111.07,111.19,110.88,111.09,873241.0
2021-08-27 10:45:00,111.09,111.37,110.9,111.23,1041330.0,111.09,111.37,110.9,111.23,1041330.0
2021-08-27 10:50:00,111.24,111.69,111.2,111.62,1186498.0,111.24,111.69,111.2,111.62,1186498.0
2021-08-27 10:55:00,111.6,111.64,111.18,111.25,982785.0,111.6,111.64,111.18,111.25,982785.0
2021-08-27 11:00:00,111.25,111.46,111.11,111.15,837557.0,111.25,111.46,111.11,111.15,837557.0
2021-08-27 11:05:00,111.16,111.31,111.04,111.04,672498.0,111.16,111.31,111.04,111.04,672498.0
2021-08-27 11:10:00,111.03,111.14,110.84,111.12,801790.0,111.03,111.14,110.84,111.12,801790.0
2021-08-27 11:15:00,111.1,111.17,110.86,111.02,672144.0,111.1,111.17,110.86,111.02,672144.0
2021-08-27 11:20:00,111.02,111.28,110.91,111.21,605643.0,111.02,111.28,110.91,111.21,605643.0
2021-08-27 11:25:00,111.22,111.3,110.88,110.9,747961.0,111.22,111.3,110.88,110.9,747961.0
2021-08-27 11:30:00,110.91,110.92,110.59,110.67,889939.0,110.91,110.92,110.59,110.67,889939.0
2021-08-27 11:35:00,110.67,110.96,110.61,110.92,529195.0,110.67,110.96,110.61,110.92,529195.0
2021-08-27 11:40:00,110.92,111.0,110.74,111.0,431351.0,110.92,111.0,110.74,111.0,431351.0
2021-08-27 11:45:00,110.99,111.02,110.76,110.81,344277.0,110.99,111.02,110.76,110.81,344277.0
2021-08-27 11:50:00,110.81,111.12,110.81,110.97,473416.0,110.81,111.12,110.81,110.97,473416.0
2021-08-27 11:55:00,110.96,111.16,110.93,111.12,309181.0,110.96,111.16,110.93,111.12,309181.0
2021-08-27 12:00:00,111.12,111.78,111.12,111.62,1070897.0,111.12,111.78,111.12,111.62,1070897.0
2021-08-27 12:05:00,111.64,111.66,111.32,111.39,668745.0,111.64,111.66,111.32,111.39,668745.0
2021-08-27 12:10:00,111.39,111.49,111.24,111.44,447560.0,111.39,111.49,111.24,111.44,447560.0
2021-08-27 12:15:00,111.43,111.44,111.19,111.3,459434.0,111.43,111.44,111.19,111.3,459434.0
2021-08-27 12:20:00,111.29,111.39,111.12,111.19,420206.0,111.29,111.39,111.12,111.19,420206.0
2021-08-27 12:25:00,111.19,111.74,111.04,111.18,356864.0,111.19,111.74,111.04,111.18,356864.0
2021-08-27 12:30:00,111.18,111.23,111.04,111.07,295711.0,111.18,111.23,111.04,111.07,295711.0
2021-08-27 12:35:00,111.07,111.16,111.01,111.13,264940.0,111.07,111.16,111.01,111.13,264940.0
2021-08-27 12:40:00,111.12,111.29,111.12,111.21,384178.0,111.12,111.29,111.12,111.21,384178.0
2021-08-27 12:45:00,111.2,111.37,111.16,111.28,361900.0,111.2,111.37,111.16,111.28,361900.0
2021-08-27 12:50:00,111.28,111.3,111.1,111.18,240249.0,111.28,111.3,111.1,111.18,240249.0
2021-08-27 12:55:00,111.19,111.26,111.12,111.24,218510.0,111.19,111.26,111.12,111.24,218510.0
2021-08-27 13:00:00,111.24,111.45,111.19,111.39,375002.0,111.24,111.45,111.19,111.39,375002.0
2021-08-27 13:05:00,111.39,111.4,111.26,111.29,358775.0,111.39,111.4,111.26,111.29,358775.0
2021-08-27 13:10:00,111.29,111.36,111.24,111.24,197509.0,111.29,111.36,111.24,111.24,197509.0
2021-08-27 13:15:00,111.24,111.25,111.06,111.09,306600.0,111.24,111.25,111.06,111.09,306600.0
2021-08-27 13:20:00,111.09,111.3,111.08,111.22,332013.0,111.09,111.3,111.08,111.22,332013.0
2021-08-27 13:25:00,111.22,111.22,111.1,111.11,159241.0,111.22,111.22,111.1,111.11,159241.0
2021-08-27 13:30:00,111.11,111.22,111.06,111.19,244553.0,111.11,111.22,111.06,111.19,244553.0
2021-08-27 13:35:00,111.19,111.34,111.12,111.29,315025.0,111.19,111.34,111.12,111.29,315025.0
2021-08-27 13:40:00,111.3,111.3,111.14,111.23,225930.0,111.3,111.3,111.14,111.23,225930.0
2021-08-27 13:45:00,111.22,111.44,111.21,111.38,337336.0,111.22,111.44,111.21,111.38,337336.0
2021-08-27 13:50:00,111.38,111.52,111.22,111.28,451757.0,111.38,111.52,111.22,111.28,451757.0
2021-08-27 13:55:00,111.29,111.31,111.16,111.24,219235.0,111.29,111.31,111.16,111.24,219235.0
2021-08-27 14:00:00,111.24,111.25,111.16,111.22,190904.0,111.24,111.25,111.16,111.22,190904.0
2021-08-27 14:05:00,111.22,111.26,111.08,111.11,214462.0,111.22,111.26,111.08,111.11,214462.0
2021-08-27 14:10:00,111.11,111.2,111.09,111.17,250846.0,111.11,111.2,111.09,111.17,250846.0
2021-08-27 14:15:00,111.16,111.2,111.1,111.17,244564.0,111.16,111.2,111.1,111.17,244564.0
2021-08-27 14:20:00,111.17,111.18,110.84,110.88,486589.0,111.17,111.18,110.84,110.88,486589.0
2021-08-27 14:25:00,110.89,111.03,110.89,111.02,273686.0,110.89,111.03,110.89,111.02,273686.0
2021-08-27 14:30:00,111.01,111.04,110.92,110.95,211103.0,111.01,111.04,110.92,110.95,211103.0
2021-08-27 14:35:00,110.95,111.07,110.93,111.02,252696.0,110.95,111.07,110.93,111.02,252696.0
2021-08-27 14:40:00,111.02,111.1,110.98,111.04,200286.0,111.02,111.1,110.98,111.04,200286.0
2021-08-27 14:45:00,111.04,111.07,110.96,111.03,242268.0,111.04,111.07,110.96,111.03,242268.0
2021-08-27 14:50:00,111.03,111.27,111.03,111.2,409791.0,111.03,111.27,111.03,111.2,409791.0
2021-08-27 14:55:00,111.2,111.3,111.18,111.28,323957.0,111.2,111.3,111.18,111.28,323957.0
2021-08-27 15:00:00,111.28,111.29,111.09,111.13,293665.0,111.28,111.29,111.09,111.13,293665.0
2021-08-27 15:05:00,111.13,111.17,111.06,111.1,281426.0,111.13,111.17,111.06,111.1,281426.0
2021-08-27 15:10:00,111.11,111.12,111.01,111.04,270677.0,111.11,111.12,111.01,111.04,270677.0
2021-08-27 15:15:00,111.04,111.13,111.01,111.12,225485.0,111.04,111.13,111.01,111.12,225485.0
2021-08-27 15:20:00,111.13,111.13,110.98,111.09,316841.0,111.13,111.13,110.98,111.09,316841.0
2021-08-27 15:25:00,111.09,111.2,111.04,111.09,363559.0,111.09,111.2,111.04,111.09,363559.0
2021-08-27 15:30:00,111.08,111.19,111.07,111.1,337535.0,111.08,111.19,111.07,111.1,337535.0
2021-08-27 15:35:00,111.09,111.12,110.9,110.91,346594.0,111.09,111.12,110.9,110.91,346594.0
2021-08-27 15:40:00,110.92,111.05,110.92,111.03,464195.0,110.92,111.05,110.92,111.03,464195.0
2021-08-27 15:45:00,111.03,111.26,111.03,111.22,639795.0,111.03,111.26,111.03,111.22,639795.0
2021-08-27 15:50:00,111.23,111.35,111.17,111.33,968378.0,111.23,111.35,111.17,111.33,968378.0
2021-08-27 15:55:00,111.34,111.49,111.32,111.39,1342599.0,111.34,111.49,111.32,111.39,1342599.0
2021-08-30 09:30:00,112.6,114.04,112.3,113.89,3884938.0,112.6,114.04,112.3,113.89,3884938.0
2021-08-30 09:35:00,113.88,114.49,113.51,113.54,2350505.0,113.88,114.49,113.51,113.54,2350505.0
2021-08-30 09:40:00,113.55,113.98,112.97,113.3,2227879.0,113.55,113.98,112.97,113.3,2227879.0
2021-08-30 09:45:00,113.31,113.58,112.53,113.44,2249621.0,113.31,113.58,112.53,113.44,2249621.0
2021-08-30 09:50:00,113.42,113.44,112.3,112.97,1752964.0,113.42,113.44,112.3,112.97,1752964.0
2021-08-30 09:55:00,112.99,113.24,112.59,113.15,1166153.0,112.99,113.24,112.59,113.15,1166153.0
2021-08-30 10:00:00,113.16,113.25,112.64,112.66,1048071.0,113.16,113.25,112.64,112.66,1048071.0
2021-08-30 10:05:00,112.67,113.3,112.61,113.12,1171457.0,112.67,113.3,112.61,113.12,1171457.0
2021-08-30 10:10:00,113.13,113.21,112.12,112.25,1382437.0,113.13,113.21,112.12,112.25,1382437.0
2021-08-30 10:15:00,112.28,112.37,111.83,112.03,1375023.0,112.28,112.37,111.83,112.03,1375023.0
2021-08-30 10:20:00,112.02,112.34,111.84,112.32,916395.0,112.02,112.34,111.84,112.32,916395.0
2021-08-30 10:25:00,112.3,112.7,112.26,112.43,1187158.0,112.3,112.7,112.26,112.43,1187158.0
2021-08-30 10:30:00,112.44,113.14,112.26,113.06,1232409.0,112.44,113.14,112.26,113.06,1232409.0
2021-08-30 10:35:00,113.04,113.19,112.8,112.85,1075224.0,113.04,113.19,112.8,112.85,1075224.0
2021-08-30 10:40:00,112.86,113.17,112.72,112.74,885561.0,112.86,113.17,112.72,112.74,885561.0
2021-08-30 10:45:00,112.75,113.11,112.61,112.91,710910.0,112.75,113.11,112.61,112.91,710910.0
2021-08-30 10:50:00,112.92,112.94,112.54,112.69,667807.0,112.92,112.94,112.54,112.69,667807.0
2021-08-30 10:55:00,112.69,112.73,112.48,112.57,521876.0,112.69,112.73,112.48,112.57,521876.0
2021-08-30 11:00:00,112.58,112.87,112.49,112.56,719919.0,112.58,112.87,112.49,112.56,719919.0
2021-08-30 11:05:00,112.56,112.58,111.98,112.08,840642.0,112.56,112.58,111.98,112.08,840642.0
2021-08-30 11:10:00,112.07,112.2,111.85,111.95,788310.0,112.07,112.2,111.85,111.95,788310.0
2021-08-30 11:15:00,111.95,112.08,111.41,111.43,1044189.0,111.95,112.08,111.41,111.43,1044189.0
2021-08-30 11:20:00,111.44,111.87,111.43,111.73,793586.0,111.44,111.87,111.43,111.73,793586.0
2021-08-30 11:25:00,111.72,111.87,111.71,111.78,456671.0,111.72,111.87,111.71,111.78,456671.0
2021-08-30 11:30:00,111.78,112.08,111.76,112.05,559312.0,111.78,112.08,111.76,112.05,559312.0
2021-08-30 11:35:00,112.06,112.12,111.71,111.73,458987.0,112.06,112.12,111.71,111.73,458987.0
2021-08-30 11:40:00,111.73,111.88,111.72,111.78,309770.0,111.73,111.88,111.72,111.78,309770.0
2021-08-30 11:45:00,111.78,112.2,111.72,112.13,495621.0,111.78,112.2,111.72,112.13,495621.0
2021-08-30 11:50:00,112.13,112.27,111.99,112.13,549040.0,112.13,112.27,111.99,112.13,549040.0
2021-08-30 11:55:00,112.14,112.23,112.03,112.19,473595.0,112.14,112.23,112.03,112.19,473595.0
2021-08-30 12:00:00,112.18,112.38,112.1,112.15,505099.0,112.18,112.38,112.1,112.15,505099.0
2021-08-30 12:05:00,112.14,112.16,111.87,112.07,452386.0,112.14,112.16,111.87,112.07,452386.0
2021-08-30 12:10:00,112.08,112.31,112.01,112.12,414495.0,112.08,112.31,112.01,112.12,414495.0
2021-08-30 12:15:00,112.12,112.21,112.04,112.07,293218.0,112.12,112.21,112.04,112.07,293218.0
2021-08-30 12:20:00,112.07,112.27,112.07,112.2,212784.0,112.07,112.27,112.07,112.2,212784.0
2021-08-30 12:25:00,112.22,112.37,112.16,112.36,262389.0,112.22,112.37,112.16,112.36,262389.0
2021-08-30 12:30:00,112.37,112.51,112.32,112.39,399870.0,112.37,112.51,112.32,112.39,399870.0
2021-08-30 12:35:00,112.39,112.4,112.19,112.24,278814.0,112.39,112.4,112.19,112.24,278814.0
2021-08-30 12:40:00,112.25,112.25,112.08,112.13,190003.0,112.25,112.25,112.08,112.13,190003.0
2021-08-30 12:45:00,112.12,112.19,111.95,112.0,309286.0,112.12,112.19,111.95,112.0,309286.0
2021-08-30 12:50:00,112.01,112.12,111.95,112.1,220295.0,112.01,112.12,111.95,112.1,220295.0
2021-08-30 12:55:00,112.09,112.2,112.06,112.09,193456.0,112.09,112.2,112.06,112.09,193456.0
2021-08-30 13:00:00,112.1,112.22,112.0,112.04,189919.0,112.1,112.22,112.0,112.04,189919.0
2021-08-30 13:05:00,112.04,112.26,112.02,112.14,380014.0,112.04,112.26,112.02,112.14,380014.0
2021-08-30 13:10:00,112.14,112.15,111.9,111.97,359093.0,112.14,112.15,111.9,111.97,359093.0
2021-08-30 13:15:00,111.96,112.23,111.96,112.16,253297.0,111.96,112.23,111.96,112.16,253297.0
2021-08-30 13:20:00,112.15,112.26,112.06,112.13,233178.0,112.15,112.26,112.06,112.13,233178.0
2021-08-30 13:25:00,112.11,112.18,112.09,112.18,140661.0,112.11,112.18,112.09,112.18,140661.0
2021-08-30 13:30:00,112.18,112.18,111.94,112.02,229089.0,112.18,112.18,111.94,112.02,229089.0
2021-08-30 13:35:00,112.03,112.08,111.91,111.99,198759.0,112.03,112.08,111.91,111.99,198759.0
2021-08-30 13:40:00,111.98,111.99,111.73,111.85,245229.0,111.98,111.99,111.73,111.85,245229.0
2021-08-30 13:45:00,111.84,111.9,111.77,111.87,202618.0,111.84,111.9,111.77,111.87,202618.0
2021-08-30 13:50:00,111.86,111.95,111.84,111.92,209537.0,111.86,111.95,111.84,111.92,209537.0
2021-08-30 13:55:00,111.92,111.93,111.78,111.86,243892.0,111.92,111.93,111.78,111.86,243892.0
2021-08-30 14:00:00,111.86,111.92,111.76,111.81,196578.0,111.86,111.92,111.76,111.81,196578.0
2021-08-30 14:05:00,111.82,111.88,111.78,111.8,202186.0,111.82,111.88,111.78,111.8,202186.0
2021-08-30 14:10:00,111.8,111.95,111.68,111.92,327098.0,111.8,111.95,111.68,111.92,327098.0
2021-08-30 14:15:00,111.92,112.02,111.81,111.86,355214.0,111.92,112.02,111.81,111.86,355214.0
2021-08-30 14:20:00,111.86,111.87,111.48,111.5,428932.0,111.86,111.87,111.48,111.5,428932.0
2021-08-30 14:25:00,111.5,111.62,111.4,111.48,603300.0,111.5,111.62,111.4,111.48,603300.0
2021-08-30 14:30:00,111.48,111.54,111.44,111.54,276149.0,111.48,111.54,111.44,111.54,276149.0
2021-08-30 14:35:00,111.55,111.61,111.36,111.39,372331.0,111.55,111.61,111.36,111.39,372331.0
2021-08-30 14:40:00,111.4,111.58,111.38,111.55,319462.0,111.4,111.58,111.38,111.55,319462.0
2021-08-30 14:45:00,111.56,111.74,111.54,111.7,311048.0,111.56,111.74,111.54,111.7,311048.0
2021-08-30 14:50:00,111.7,111.76,111.66,111.73,204174.0,111.7,111.76,111.66,111.73,204174.0
2021-08-30 14:55:00,111.72,111.85,111.67,111.85,211988.0,111.72,111.85,111.67,111.85,211988.0
2021-08-30 15:00:00,111.84,111.9,111.76,111.84,342151.0,111.84,111.9,111.76,111.84,342151.0
2021-08-30 15:05:00,111.83,112.05,111.82,111.95,337071.0,111.83,112.05,111.82,111.95,337071.0
2021-08-30 15:10:00,111.96,112.09,111.95,111.98,344300.0,111.96,112.09,111.95,111.98,344300.0
2021-08-30 15:15:00,111.98,112.12,111.93,111.97,327678.0,111.98,112.12,111.93,111.97,327678.0
2021-08-30 15:20:00,111.96,111.99,111.83,111.88,310204.0,111.96,111.99,111.83,111.88,310204.0
2021-08-30 15:25:00,111.88,111.89,111.71,111.74,347817.0,111.88,111.89,111.71,111.74,347817.0
2021-08-30 15:30:00,111.74,111.84,111.59,111.73,585935.0,111.74,111.84,111.59,111.73,585935.0
2021-08-30 15:35:00,111.72,111.75,111.6,111.7,316033.0,111.72,111.75,111.6,111.7,316033.0
2021-08-30 15:40:00,111.71,111.74,111.53,111.57,362909.0,111.71,111.74,111.53,111.57,362909.0
2021-08-30 15:45:00,111.56,111.7,111.53,111.69,342218.0,111.56,111.7,111.53,111.69,342218.0
2021-08-30 15:50:00,111.68,111.79,111.46,111.56,696469.0,111.68,111.79,111.46,111.56,696469.0
2021-08-30 15:55:00,111.56,111.61,111.26,111.3,1160955.0,111.56,111.61,111.26,111.3,1160955.0
2021-08-31 09:30:00,111.29,111.29,109.91,110.51,1976882.0,111.29,111.29,109.91,110.51,1976882.0
2021-08-31 09:35:00,110.5,110.76,109.92,110.13,1413541.0,110.5,110.76,109.92,110.13,1413541.0
2021-08-31 09:40:00,110.12,110.64,110.02,110.52,1292999.0,110.12,110.64,110.02,110.52,1292999.0
2021-08-31 09:45:00,110.5,110.69,110.04,110.16,941711.0,110.5,110.69,110.04,110.16,941711.0
2021-08-31 09:50:00,110.13,110.15,109.71,109.82,1426368.0,110.13,110.15,109.71,109.82,1426368.0
2021-08-31 09:55:00,109.82,110.33,109.65,109.69,1107143.0,109.82,110.33,109.65,109.69,1107143.0
2021-08-31 10:00:00,109.69,110.26,109.59,109.97,1089958.0,109.69,110.26,109.59,109.97,1089958.0
2021-08-31 10:05:00,109.96,110.34,109.73,109.87,1180779.0,109.96,110.34,109.73,109.87,1180779.0
2021-08-31 10:10:00,109.86,109.86,109.27,109.37,1371718.0,109.86,109.86,109.27,109.37,1371718.0
2021-08-31 10:15:00,109.38,109.4,109.03,109.33,1031791.0,109.38,109.4,109.03,109.33,1031791.0
2021-08-31 10:20:00,109.32,109.53,109.12,109.37,950683.0,109.32,109.53,109.12,109.37,950683.0
2021-08-31 10:25:00,109.36,109.51,109.17,109.32,621738.0,109.36,109.51,109.17,109.32,621738.0
2021-08-31 10:30:00,109.32,109.56,109.17,109.43,596058.0,109.32,109.56,109.17,109.43,596058.0
2021-08-31 10:35:00,109.43,109.65,109.22,109.65,594561.0,109.43,109.65,109.22,109.65,594561.0
2021-08-31 10:40:00,109.64,109.84,109.58,109.77,651627.0,109.64,109.84,109.58,109.77,651627.0
2021-08-31 10:45:00,109.76,109.95,109.71,109.81,594427.0,109.76,109.95,109.71,109.81,594427.0
2021-08-31 10:50:00,109.81,109.81,109.37,109.43,584679.0,109.81,109.81,109.37,109.43,584679.0
2021-08-31 10:55:00,109.43,109.75,109.36,109.68,518226.0,109.43,109.75,109.36,109.68,518226.0
2021-08-31 11:00:00,109.69,109.69,109.27,109.28,484530.0,109.69,109.69,109.27,109.28,484530.0
2021-08-31 11:05:00,109.28,109.7,109.23,109.68,558178.0,109.28,109.7,109.23,109.68,558178.0
2021-08-31 11:10:00,109.67,110.02,109.63,109.96,735329.0,109.67,110.02,109.63,109.96,735329.0
2021-08-31 11:15:00,109.97,110.13,109.95,110.02,589229.0,109.97,110.13,109.95,110.02,589229.0
2021-08-31 11:20:00,110.02,110.21,109.93,110.15,553098.0,110.02,110.21,109.93,110.15,553098.0
2021-08-31 11:25:00,110.16,110.54,110.09,110.48,814135.0,110.16,110.54,110.09,110.48,814135.0
2021-08-31 11:30:00,110.47,110.55,110.12,110.38,755491.0,110.47,110.55,110.12,110.38,755491.0
2021-08-31 11:35:00,110.39,110.62,110.35,110.49,689615.0,110.39,110.62,110.35,110.49,689615.0
2021-08-31 11:40:00,110.49,110.82,110.47,110.74,575254.0,110.49,110.82,110.47,110.74,575254.0
2021-08-31 11:45:00,110.72,110.83,110.61,110.67,505137.0,110.72,110.83,110.61,110.67,505137.0
2021-08-31 11:50:00,110.67,110.82,110.55,110.66,713292.0,110.67,110.82,110.55,110.66,713292.0
2021-08-31 11:55:00,110.66,110.68,110.43,110.51,605187.0,110.66,110.68,110.43,110.51,605187.0
2021-08-31 12:00:00,110.52,110.56,110.34,110.45,433039.0,110.52,110.56,110.34,110.45,433039.0
2021-08-31 12:05:00,110.44,110.47,110.2,110.3,504727.0,110.44,110.47,110.2,110.3,504727.0
2021-08-31 12:10:00,110.27,110.42,110.23,110.26,339543.0,110.27,110.42,110.23,110.26,339543.0
2021-08-31 12:15:00,110.25,110.32,110.17,110.21,437606.0,110.25,110.32,110.17,110.21,437606.0
2021-08-31 12:20:00,110.21,110.36,110.17,110.31,430236.0,110.21,110.36,110.17,110.31,430236.0
2021-08-31 12:25:00,110.3,110.54,110.28,110.48,425770.0,110.3,110.54,110.28,110.48,425770.0
2021-08-31 12:30:00,110.48,110.68,110.42,110.64,289763.0,110.48,110.68,110.42,110.64,289763.0
2021-08-31 12:35:00,110.64,110.73,110.53,110.64,283960.0,110.64,110.73,110.53,110.64,283960.0
2021-08-31 12:40:00,110.65,110.86,110.54,110.82,399223.0,110.65,110.86,110.54,110.82,399223.0
2021-08-31 12:45:00,110.82,110.84,110.7,110.76,350402.0,110.82,110.84,110.7,110.76,350402.0
2021-08-31 12:50:00,110.76,110.76,110.62,110.7,276012.0,110.76,110.76,110.62,110.7,276012.0
2021-08-31 12:55:00,110.7,110.89,110.67,110.86,381636.0,110.7,110.89,110.67,110.86,381636.0
2021-08-31 13:00:00,110.86,110.97,110.79,110.86,477773.0,110.86,110.97,110.79,110.86,477773.0
2021-08-31 13:05:00,110.86,111.04,110.78,110.97,443008.0,110.86,111.04,110.78,110.97,443008.0
2021-08-31 13:10:00,110.95,111.09,110.95,111.0,444448.0,110.95,111.09,110.95,111.0,444448.0
2021-08-31 13:15:00,111.01,111.06,110.73,110.82,463573.0,111.01,111.06,110.73,110.82,463573.0
2021-08-31 13:20:00,110.82,110.93,110.77,110.84,277742.0,110.82,110.93,110.77,110.84,277742.0
2021-08-31 13:25:00,110.83,110.91,110.73,110.73,422848.0,110.83,110.91,110.73,110.73,422848.0
2021-08-31 13:30:00,110.73,110.79,110.6,110.65,389700.0,110.73,110.79,110.6,110.65,389700.0
2021-08-31 13:35:00,110.65,110.7,110.58,110.63,239043.0,110.65,110.7,110.58,110.63,239043.0
2021-08-31 13:40:00,110.64,110.69,110.52,110.53,234418.0,110.64,110.69,110.52,110.53,234418.0
2021-08-31 13:45:00,110.53,110.72,110.37,110.68,404669.0,110.53,110.72,110.37,110.68,404669.0
2021-08-31 13:50:00,110.69,110.83,110.68,110.71,331781.0,110.69,110.83,110.68,110.71,331781.0
2021-08-31 13:55:00,110.7,110.81,110.64,110.81,221680.0,110.7,110.81,110.64,110.81,221680.0
2021-08-31 14:00:00,110.81,110.88,110.75,110.8,256212.0,110.81,110.88,110.75,110.8,256212.0
2021-08-31 14:05:00,110.79,111.03,110.77,111.02,371536.0,110.79,111.03,110.77,111.02,371536.0
2021-08-31 14:10:00,111.02,111.03,110.89,110.93,213538.0,111.02,111.03,110.89,110.93,213538.0
2021-08-31 14:15:00,110.92,111.04,110.92,110.97,226632.0,110.92,111.04,110.92,110.97,226632.0
2021-08-31 14:20:00,110.96,111.17,110.95,111.15,311495.0,110.96,111.17,110.95,111.15,311495.0
2021-08-31 14:25:00,111.15,111.24,111.07,111.13,342607.0,111.15,111.24,111.07,111.13,342607.0
2021-08-31 14:30:00,111.12,111.22,111.04,111.05,309679.0,111.12,111.22,111.04,111.05,309679.0
2021-08-31 14:35:00,111.06,111.15,111.03,111.08,276408.0,111.06,111.15,111.03,111.08,276408.0
2021-08-31 14:40:00,111.08,111.21,111.06,111.07,295396.0,111.08,111.21,111.06,111.07,295396.0
2021-08-31 14:45:00,111.07,111.11,110.97,111.11,346303.0,111.07,111.11,110.97,111.11,346303.0
2021-08-31 14:50:00,111.1,111.14,111.0,111.03,237702.0,111.1,111.14,111.0,111.03,237702.0
2021-08-31 14:55:00,111.03,111.18,110.99,111.16,291868.0,111.03,111.18,110.99,111.16,291868.0
2021-08-31 15:00:00,111.17,111.23,111.03,111.13,303570.0,111.17,111.23,111.03,111.13,303570.0
2021-08-31 15:05:00,111.12,111.12,111.02,111.04,183068.0,111.12,111.12,111.02,111.04,183068.0
2021-08-31 15:10:00,111.03,111.05,110.79,110.87,382405.0,111.03,111.05,110.79,110.87,382405.0
2021-08-31 15:15:00,110.87,110.88,110.69,110.74,351307.0,110.87,110.88,110.69,110.74,351307.0
2021-08-31 15:20:00,110.73,110.8,110.55,110.62,479703.0,110.73,110.8,110.55,110.62,479703.0
2021-08-31 15:25:00,110.64,110.67,110.52,110.52,295161.0,110.64,110.67,110.52,110.52,295161.0
2021-08-31 15:30:00,110.51,110.58,110.44,110.55,410180.0,110.51,110.58,110.44,110.55,410180.0
2021-08-31 15:35:00,110.55,110.57,110.46,110.51,276059.0,110.55,110.57,110.46,110.51,276059.0
2021-08-31 15:40:00,110.51,110.69,110.42,110.69,389376.0,110.51,110.69,110.42,110.69,389376.0
2021-08-31 15:45:00,110.69,110.78,110.64,110.66,418252.0,110.69,110.78,110.64,110.66,418252.0
2021-08-31 15:50:00,110.65,111.01,110.55,110.64,575889.0,110.65,111.01,110.55,110.64,575889.0
2021-08-31 15:55:00,110.63,110.85,110.6,110.7,955131.0,110.63,110.85,110.6,110.7,955131.0
2021-09-01 09:30:00,111.3,111.85,110.96,111.17,1880446.0,111.3,111.85,110.96,111.17,1880446.0
2021-09-01 09:35:00,111.19,111.34,110.76,111.1,1046859.0,111.19,111.34,110.76,111.1,1046859.0
2021-09-01 09:40:00,111.08,111.24,110.72,110.9,886707.0,111.08,111.24,110.72,110.9,886707.0
2021-09-01 09:45:00,110.93,111.29,110.71,111.2,1037170.0,110.93,111.29,110.71,111.2,1037170.0
2021-09-01 09:50:00,111.21,111.25,110.55,110.82,956016.0,111.21,111.25,110.55,110.82,956016.0
2021-09-01 09:55:00,110.81,110.81,110.3,110.5,868840.0,110.81,110.81,110.3,110.5,868840.0
2021-09-01 10:00:00,110.52,110.77,110.22,110.44,699430.0,110.52,110.77,110.22,110.44,699430.0
2021-09-01 10:05:00,110.42,110.47,110.21,110.36,594995.0,110.42,110.47,110.21,110.36,594995.0
2021-09-01 10:10:00,110.35,110.56,110.3,110.46,511342.0,110.35,110.56,110.3,110.46,511342.0
2021-09-01 10:15:00,110.45,110.48,110.07,110.19,685341.0,110.45,110.48,110.07,110.19,685341.0
2021-09-01 10:20:00,110.17,110.46,110.13,110.45,439544.0,110.17,110.46,110.13,110.45,439544.0
2021-09-01 10:25:00,110.44,110.73,110.39,110.65,682835.0,110.44,110.73,110.39,110.65,682835.0
2021-09-01 10:30:00,110.65,110.86,110.44,110.7,691527.0,110.65,110.86,110.44,110.7,691527.0
2021-09-01 10:35:00,110.69,111.0,110.65,110.76,568485.0,110.69,111.0,110.65,110.76,568485.0
2021-09-01 10:40:00,110.77,110.86,110.55,110.77,451109.0,110.77,110.86,110.55,110.77,451109.0
2021-09-01 10:45:00,110.77,110.99,110.71,110.9,471519.0,110.77,110.99,110.71,110.9,471519.0
2021-09-01 10:50:00,110.88,111.16,110.84,111.09,614355.0,110.88,111.16,110.84,111.09,614355.0
2021-09-01 10:55:00,111.09,111.1,110.84,110.91,491584.0,111.09,111.1,110.84,110.91,491584.0
2021-09-01 11:00:00,110.91,111.04,110.88,110.91,389779.0,110.91,111.04,110.88,110.91,389779.0
2021-09-01 11:05:00,110.91,111.28,110.85,111.28,488967.0,110.91,111.28,110.85,111.28,488967.0
2021-09-01 11:10:00,111.28,111.45,111.24,111.31,567656.0,111.28,111.45,111.24,111.31,567656.0
2021-09-01 11:15:00,111.31,111.31,111.05,111.21,492184.0,111.31,111.31,111.05,111.21,492184.0
2021-09-01 11:20:00,111.2,111.27,110.96,110.99,421233.0,111.2,111.27,110.96,110.99,421233.0
2021-09-01 11:25:00,110.99,111.08,110.86,110.87,463898.0,110.99,111.08,110.86,110.87,463898.0
2021-09-01 11:30:00,110.88,111.15,110.86,110.88,462820.0,110.88,111.15,110.86,110.88,462820.0
2021-09-01 11:35:00,110.88,110.96,110.61,110.74,530147.0,110.88,110.96,110.61,110.74,530147.0
2021-09-01 11:40:00,110.74,110.78,110.6,110.7,335708.0,110.74,110.78,110.6,110.7,335708.0
2021-09-01 11:45:00,110.69,110.8,110.57,110.74,416367.0,110.69,110.8,110.57,110.74,416367.0
2021-09-01 11:50:00,110.75,110.8,110.55,110.79,368439.0,110.75,110.8,110.55,110.79,368439.0
2021-09-01 11:55:00,110.8,110.9,110.7,110.88,316052.0,110.8,110.9,110.7,110.88,316052.0
2021-09-01 12:00:00,110.87,111.21,110.81,111.2,463805.0,110.87,111.21,110.81,111.2,463805.0
2021-09-01 12:05:00,111.21,111.21,110.96,111.02,316326.0,111.21,111.21,110.96,111.02,316326.0
2021-09-01 12:10:00,111.01,111.05,110.9,110.92,220698.0,111.01,111.05,110.9,110.92,220698.0
2021-09-01 12:15:00,110.91,110.94,110.81,110.87,273201.0,110.91,110.94,110.81,110.87,273201.0
2021-09-01 12:20:00,110.87,110.94,110.81,110.9,189081.0,110.87,110.94,110.81,110.9,189081.0
2021-09-01 12:25:00,110.9,111.01,110.81,110.92,324457.0,110.9,111.01,110.81,110.92,324457.0
2021-09-01 12:30:00,110.93,111.06,110.89,111.0,227037.0,110.93,111.06,110.89,111.0,227037.0
2021-09-01 12:35:00,111.0,111.12,110.95,111.05,251291.0,111.0,111.12,110.95,111.05,251291.0
2021-09-01 12:40:00,111.05,111.14,110.96,111.13,269676.0,111.05,111.14,110.96,111.13,269676.0
2021-09-01 12:45:00,111.12,111.17,111.03,111.06,240413.0,111.12,111.17,111.03,111.06,240413.0
2021-09-01 12:50:00,111.06,111.14,111.0,111.08,247956.0,111.06,111.14,111.0,111.08,247956.0
2021-09-01 12:55:00,111.08,111.16,111.03,111.12,283731.0,111.08,111.16,111.03,111.12,283731.0
2021-09-01 13:00:00,111.13,111.19,111.03,111.15,241234.0,111.13,111.19,111.03,111.15,241234.0
2021-09-01 13:05:00,111.15,111.15,110.96,111.0,369077.0,111.15,111.15,110.96,111.0,369077.0
2021-09-01 13:10:00,111.01,111.02,110.82,110.92,255081.0,111.01,111.02,110.82,110.92,255081.0
2021-09-01 13:15:00,110.91,110.97,110.83,110.88,232228.0,110.91,110.97,110.83,110.88,232228.0
2021-09-01 13:20:00,110.89,111.18,110.88,111.06,341994.0,110.89,111.18,110.88,111.06,341994.0
2021-09-01 13:25:00,111.05,111.1,110.94,111.04,240645.0,111.05,111.1,110.94,111.04,240645.0
2021-09-01 13:30:00,111.04,111.09,110.97,111.04,222792.0,111.04,111.09,110.97,111.04,222792.0
2021-09-01 13:35:00,111.03,111.06,110.94,110.95,223020.0,111.03,111.06,110.94,110.95,223020.0
2021-09-01 13:40:00,110.95,110.96,110.86,110.87,187420.0,110.95,110.96,110.86,110.87,187420.0
2021-09-01 13:45:00,110.87,111.0,110.86,110.96,216370.0,110.87,111.0,110.86,110.96,216370.0
2021-09-01 13:50:00,110.95,110.96,110.82,110.84,186371.0,110.95,110.96,110.82,110.84,186371.0
2021-09-01 13:55:00,110.85,110.88,110.76,110.82,176521.0,110.85,110.88,110.76,110.82,176521.0
2021-09-01 14:00:00,110.81,110.87,110.72,110.73,201157.0,110.81,110.87,110.72,110.73,201157.0
2021-09-01 14:05:00,110.73,110.8,110.69,110.77,246433.0,110.73,110.8,110.69,110.77,246433.0
2021-09-01 14:10:00,110.76,110.83,110.71,110.74,170889.0,110.76,110.83,110.71,110.74,170889.0
2021-09-01 14:15:00,110.74,110.75,110.58,110.6,284209.0,110.74,110.75,110.58,110.6,284209.0
2021-09-01 14:20:00,110.6,110.63,110.51,110.58,263053.0,110.6,110.63,110.51,110.58,263053.0
2021-09-01 14:25:00,110.58,110.71,110.46,110.56,331705.0,110.58,110.71,110.46,110.56,331705.0
2021-09-01 14:30:00,110.56,110.63,110.31,110.32,500100.0,110.56,110.63,110.31,110.32,500100.0
2021-09-01 14:35:00,110.33,110.43,110.23,110.37,499368.0,110.33,110.43,110.23,110.37,499368.0
2021-09-01 14:40:00,110.37,110.47,110.34,110.4,227708.0,110.37,110.47,110.34,110.4,227708.0
2021-09-01 14:45:00,110.4,110.44,110.27,110.29,259669.0,110.4,110.44,110.27,110.29,259669.0
2021-09-01 14:50:00,110.28,110.4,110.28,110.31,248230.0,110.28,110.4,110.28,110.31,248230.0
2021-09-01 14:55:00,110.32,110.47,110.31,110.47,235378.0,110.32,110.47,110.31,110.47,235378.0
2021-09-01 15:00:00,110.46,110.47,110.35,110.43,288692.0,110.46,110.47,110.35,110.43,288692.0
2021-09-01 15:05:00,110.42,110.49,110.26,110.33,375832.0,110.42,110.49,110.26,110.33,375832.0
2021-09-01 15:10:00,110.33,110.52,110.27,110.51,367533.0,110.33,110.52,110.27,110.51,367533.0
2021-09-01 15:15:00,110.52,110.57,110.46,110.48,284187.0,110.52,110.57,110.46,110.48,284187.0
2021-09-01 15:20:00,110.48,110.59,110.43,110.56,315229.0,110.48,110.59,110.43,110.56,315229.0
2021-09-01 15:25:00,110.56,110.58,110.46,110.48,166754.0,110.56,110.58,110.46,110.48,166754.0
2021-09-01 15:30:00,110.47,110.58,110.42,110.44,255904.0,110.47,110.58,110.42,110.44,255904.0
2021-09-01 15:35:00,110.44,110.48,110.26,110.28,385527.0,110.44,110.48,110.26,110.28,385527.0
2021-09-01 15:40:00,110.28,110.4,110.14,110.19,472029.0,110.28,110.4,110.14,110.19,472029.0
2021-09-01 15:45:00,110.19,110.28,110.16,110.21,304653.0,110.19,110.28,110.16,110.21,304653.0
2021-09-01 15:50:00,110.21,110.26,110.03,110.07,511550.0,110.21,110.26,110.03,110.07,511550.0
2021-09-01 15:55:00,110.07,110.14,109.85,109.97,1109880.0,110.07,110.14,109.85,109.97,1109880.0
2021-09-02 09:30:00,110.31,110.49,109.39,109.45,1921105.0,110.31,110.49,109.39,109.45,1921105.0
2021-09-02 09:35:00,109.44,109.62,109.16,109.47,1168652.0,109.44,109.62,109.16,109.47,1168652.0
2021-09-02 09:40:00,109.47,109.7,109.21,109.64,938664.0,109.47,109.7,109.21,109.64,938664.0
2021-09-02 09:45:00,109.63,109.77,109.3,109.47,1032485.0,109.63,109.77,109.3,109.47,1032485.0
2021-09-02 09:50:00,109.47,109.47,108.83,108.98,1425529.0,109.47,109.47,108.83,108.98,1425529.0
2021-09-02 09:55:00,108.99,109.19,108.77,108.99,977246.0,108.99,109.19,108.77,108.99,977246.0
2021-09-02 10:00:00,109.01,109.28,108.94,109.25,884744.0,109.01,109.28,108.94,109.25,884744.0
2021-09-02 10:05:00,109.23,109.48,109.2,109.43,761994.0,109.23,109.48,109.2,109.43,761994.0
2021-09-02 10:10:00,109.43,109.62,109.31,109.59,772561.0,109.43,109.62,109.31,109.59,772561.0
2021-09-02 10:15:00,109.59,109.6,109.31,109.41,607156.0,109.59,109.6,109.31,109.41,607156.0
2021-09-02 10:20:00,109.41,109.82,109.36,109.81,785087.0,109.41,109.82,109.36,109.81,785087.0
2021-09-02 10:25:00,109.82,109.94,109.71,109.85,616908.0,109.82,109.94,109.71,109.85,616908.0
2021-09-02 10:30:00,109.83,110.14,109.73,110.05,923869.0,109.83,110.14,109.73,110.05,923869.0
2021-09-02 10:35:00,110.07,110.16,109.97,110.05,506755.0,110.07,110.16,109.97,110.05,506755.0
2021-09-02 10:40:00,110.06,110.27,110.06,110.26,610799.0,110.06,110.27,110.06,110.26,610799.0
2021-09-02 10:45:00,110.26,110.28,110.04,110.17,541361.0,110.26,110.28,110.04,110.17,541361.0
2021-09-02 10:50:00,110.18,110.36,109.86,110.09,781240.0,110.18,110.36,109.86,110.09,781240.0
2021-09-02 10:55:00,110.09,110.28,109.98,110.04,432515.0,110.09,110.28,109.98,110.04,432515.0
2021-09-02 11:00:00,110.04,110.17,110.0,110.02,314337.0,110.04,110.17,110.0,110.02,314337.0
2021-09-02 11:05:00,110.02,110.03,109.75,109.8,357235.0,110.02,110.03,109.75,109.8,357235.0
2021-09-02 11:10:00,109.81,110.08,109.8,110.08,354060.0,109.81,110.08,109.8,110.08,354060.0
2021-09-02 11:15:00,110.08,110.52,110.04,110.48,666885.0,110.08,110.52,110.04,110.48,666885.0
2021-09-02 11:20:00,110.48,110.54,110.37,110.41,542155.0,110.48,110.54,110.37,110.41,542155.0
2021-09-02 11:25:00,110.39,110.85,110.37,110.81,746129.0,110.39,110.85,110.37,110.81,746129.0
2021-09-02 11:30:00,110.8,110.88,110.72,110.84,486195.0,110.8,110.88,110.72,110.84,486195.0
2021-09-02 11:35:00,110.84,110.84,110.6,110.62,430532.0,110.84,110.84,110.6,110.62,430532.0
2021-09-02 11:40:00,110.62,110.85,110.58,110.68,350305.0,110.62,110.85,110.58,110.68,350305.0
2021-09-02 11:45:00,110.66,110.68,110.53,110.59,246590.0,110.66,110.68,110.53,110.59,246590.0
2021-09-02 11:50:00,110.59,110.7,110.48,110.7,450738.0,110.59,110.7,110.48,110.7,450738.0
2021-09-02 11:55:00,110.69,110.73,110.38,110.42,323502.0,110.69,110.73,110.38,110.42,323502.0
2021-09-02 12:00:00,110.42,110.54,110.36,110.36,330142.0,110.42,110.54,110.36,110.36,330142.0
2021-09-02 12:05:00,110.36,110.5,110.32,110.45,357826.0,110.36,110.5,110.32,110.45,357826.0
2021-09-02 12:10:00,110.44,110.52,110.3,110.32,323708.0,110.44,110.52,110.3,110.32,323708.0
2021-09-02 12:15:00,110.32,110.32,110.04,110.08,454454.0,110.32,110.32,110.04,110.08,454454.0
2021-09-02 12:20:00,110.09,110.22,110.07,110.13,343485.0,110.09,110.22,110.07,110.13,343485.0
2021-09-02 12:25:00,110.14,110.25,110.09,110.19,268146.0,110.14,110.25,110.09,110.19,268146.0
2021-09-02 12:30:00,110.2,110.27,110.12,110.2,244418.0,110.2,110.27,110.12,110.2,244418.0
2021-09-02 12:35:00,110.2,110.26,109.91,109.93,345463.0,110.2,110.26,109.91,109.93,345463.0
2021-09-02 12:40:00,109.94,110.05,109.87,109.98,323997.0,109.94,110.05,109.87,109.98,323997.0
2021-09-02 12:45:00,109.97,110.05,109.86,109.88,181574.0,109.97,110.05,109.86,109.88,181574.0
2021-09-02 12:50:00,109.88,110.07,109.82,110.04,262851.0,109.88,110.07,109.82,110.04,262851.0
2021-09-02 12:55:00,110.04,110.29,110.01,110.27,262737.0,110.04,110.29,110.01,110.27,262737.0
2021-09-02 13:00:00,110.26,110.3,110.16,110.28,221326.0,110.26,110.3,110.16,110.28,221326.0
2021-09-02 13:05:00,110.29,110.31,110.06,110.07,175710.0,110.29,110.31,110.06,110.07,175710.0
2021-09-02 13:10:00,110.07,110.09,109.93,109.95,246361.0,110.07,110.09,109.93,109.95,246361.0
2021-09-02 13:15:00,109.94,110.02,109.88,109.9,233899.0,109.94,110.02,109.88,109.9,233899.0
2021-09-02 13:20:00,109.88,110.05,109.83,109.86,324712.0,109.88,110.05,109.83,109.86,324712.0
2021-09-02 13:25:00,109.85,109.92,109.75,109.78,246094.0,109.85,109.92,109.75,109.78,246094.0
2021-09-02 13:30:00,109.77,109.92,109.74,109.81,184795.0,109.77,109.92,109.74,109.81,184795.0
2021-09-02 13:35:00,109.81,109.92,109.77,109.84,277692.0,109.81,109.92,109.77,109.84,277692.0
2021-09-02 13:40:00,109.83,109.84,109.67,109.75,211845.0,109.83,109.84,109.67,109.75,211845.0
2021-09-02 13:45:00,109.76,109.83,109.69,109.69,189331.0,109.76,109.83,109.69,109.69,189331.0
2021-09-02 13:50:00,109.69,109.7,109.42,109.52,505534.0,109.69,109.7,109.42,109.52,505534.0
2021-09-02 13:55:00,109.52,109.71,109.49,109.56,369340.0,109.52,109.71,109.49,109.56,369340.0
2021-09-02 14:00:00,109.56,109.56,109.39,109.41,329516.0,109.56,109.56,109.39,109.41,329516.0
2021-09-02 14:05:00,109.4,109.46,109.24,109.35,305119.0,109.4,109.46,109.24,109.35,305119.0
2021-09-02 14:10:00,109.35,109.36,109.13,109.29,364252.0,109.35,109.36,109.13,109.29,364252.0
2021-09-02 14:15:00,109.29,109.44,109.15,109.44,259354.0,109.29,109.44,109.15,109.44,259354.0
2021-09-02 14:20:00,109.44,109.46,109.34,109.37,253412.0,109.44,109.46,109.34,109.37,253412.0
2021-09-02 14:25:00,109.39,109.43,109.29,109.32,175580.0,109.39,109.43,109.29,109.32,175580.0
2021-09-02 14:30:00,109.32,109.43,109.28,109.43,199431.0,109.32,109.43,109.28,109.43,199431.0
2021-09-02 14:35:00,109.42,109.44,109.22,109.32,219346.0,109.42,109.44,109.22,109.32,219346.0
2021-09-02 14:40:00,109.31,109.39,109.27,109.32,168291.0,109.31,109.39,109.27,109.32,168291.0
2021-09-02 14:45:00,109.32,109.41,109.3,109.32,148668.0,109.32,109.41,109.3,109.32,148668.0
2021-09-02 14:50:00,109.32,109.39,109.28,109.36,133967.0,109.32,109.39,109.28,109.36,133967.0
2021-09-02 14:55:00,109.36,109.53,109.29,109.45,278017.0,109.36,109.53,109.29,109.45,278017.0
2021-09-02 15:00:00,109.46,109.47,109.31,109.33,230442.0,109.46,109.47,109.31,109.33,230442.0
2021-09-02 15:05:00,109.34,109.38,109.22,109.23,344527.0,109.34,109.38,109.22,109.23,344527.0
2021-09-02 15:10:00,109.22,109.27,109.13,109.23,337816.0,109.22,109.27,109.13,109.23,337816.0
2021-09-02 15:15:00,109.23,109.38,109.21,109.35,239274.0,109.23,109.38,109.21,109.35,239274.0
2021-09-02 15:20:00,109.35,109.37,109.16,109.17,343662.0,109.35,109.37,109.16,109.17,343662.0
2021-09-02 15:25:00,109.17,109.24,109.14,109.18,186023.0,109.17,109.24,109.14,109.18,186023.0
2021-09-02 15:30:00,109.19,109.24,109.1,109.12,288798.0,109.19,109.24,109.1,109.12,288798.0
2021-09-02 15:35:00,109.11,109.13,108.91,109.01,511640.0,109.11,109.13,108.91,109.01,511640.0
2021-09-02 15:40:00,109.0,109.06,108.93,108.99,316784.0,109.0,109.06,108.93,108.99,316784.0
2021-09-02 15:45:00,109.0,109.11,108.98,109.06,300142.0,109.0,109.11,108.98,109.06,300142.0
2021-09-02 15:50:00,109.07,109.13,108.96,109.03,567308.0,109.07,109.13,108.96,109.03,567308.0
2021-09-02 15:55:00,109.04,109.2,109.02,109.19,932569.0,109.04,109.2,109.02,109.19,932569.0
2021-09-03 09:30:00,108.89,109.48,108.5,108.71,1600474.0,108.89,109.48,108.5,108.71,1600474.0
2021-09-03 09:35:00,108.72,109.64,108.68,109.61,1283507.0,108.72,109.64,108.68,109.61,1283507.0
2021-09-03 09:40:00,109.64,109.72,108.9,109.26,993567.0,109.64,109.72,108.9,109.26,993567.0
2021-09-03 09:45:00,109.27,109.78,109.25,109.68,953376.0,109.27,109.78,109.25,109.68,953376.0
2021-09-03 09:50:00,109.68,109.96,109.53,109.8,914964.0,109.68,109.96,109.53,109.8,914964.0
2021-09-03 09:55:00,109.79,110.78,109.79,110.74,1493769.0,109.79,110.78,109.79,110.74,1493769.0
2021-09-03 10:00:00,110.75,111.15,110.74,111.14,1756567.0,110.75,111.15,110.74,111.14,1756567.0
2021-09-03 10:05:00,111.16,111.17,110.6,110.67,1405484.0,111.16,111.17,110.6,110.67,1405484.0
2021-09-03 10:10:00,110.65,111.0,110.59,110.73,1097264.0,110.65,111.0,110.59,110.73,1097264.0
2021-09-03 10:15:00,110.72,111.03,110.63,110.81,984870.0,110.72,111.03,110.63,110.81,984870.0
2021-09-03 10:20:00,110.82,110.96,110.52,110.67,1098086.0,110.82,110.96,110.52,110.67,1098086.0
2021-09-03 10:25:00,110.68,110.71,110.42,110.48,839135.0,110.68,110.71,110.42,110.48,839135.0
2021-09-03 10:30:00,110.49,110.92,110.43,110.61,892714.0,110.49,110.92,110.43,110.61,892714.0
2021-09-03 10:35:00,110.59,110.68,110.2,110.3,996588.0,110.59,110.68,110.2,110.3,996588.0
2021-09-03 10:40:00,110.29,110.43,109.97,110.02,999299.0,110.29,110.43,109.97,110.02,999299.0
2021-09-03 10:45:00,110.02,110.22,109.94,110.17,793846.0,110.02,110.22,109.94,110.17,793846.0
2021-09-03 10:50:00,110.16,110.28,109.86,109.96,759577.0,110.16,110.28,109.86,109.96,759577.0
2021-09-03 10:55:00,109.96,110.05,109.79,109.89,767837.0,109.96,110.05,109.79,109.89,767837.0
2021-09-03 11:00:00,109.89,109.91,109.72,109.72,597099.0,109.89,109.91,109.72,109.72,597099.0
2021-09-03 11:05:00,109.73,110.1,109.73,109.98,822603.0,109.73,110.1,109.73,109.98,822603.0
2021-09-03 11:10:00,109.97,110.02,109.75,109.88,572149.0,109.97,110.02,109.75,109.88,572149.0
2021-09-03 11:15:00,109.88,110.34,109.86,110.29,676968.0,109.88,110.34,109.86,110.29,676968.0
2021-09-03 11:20:00,110.28,110.46,110.25,110.41,501880.0,110.28,110.46,110.25,110.41,501880.0
2021-09-03 11:25:00,110.42,110.42,110.14,110.18,461043.0,110.42,110.42,110.14,110.18,461043.0
2021-09-03 11:30:00,110.19,110.46,110.15,110.44,492732.0,110.19,110.46,110.15,110.44,492732.0
2021-09-03 11:35:00,110.43,110.6,110.37,110.54,453759.0,110.43,110.6,110.37,110.54,453759.0
2021-09-03 11:40:00,110.53,110.61,110.39,110.44,361109.0,110.53,110.61,110.39,110.44,361109.0
2021-09-03 11:45:00,110.44,110.44,110.31,110.37,244340.0,110.44,110.44,110.31,110.37,244340.0
2021-09-03 11:50:00,110.38,110.39,110.14,110.19,347170.0,110.38,110.39,110.14,110.19,347170.0
2021-09-03 11:55:00,110.19,110.37,110.17,110.3,309479.0,110.19,110.37,110.17,110.3,309479.0
2021-09-03 12:00:00,110.3,110.41,110.14,110.25,279945.0,110.3,110.41,110.14,110.25,279945.0
2021-09-03 12:05:00,110.24,110.4,110.17,110.35,303209.0,110.24,110.4,110.17,110.35,303209.0
2021-09-03 12:10:00,110.35,110.38,110.23,110.31,231652.0,110.35,110.38,110.23,110.31,231652.0
2021-09-03 12:15:00,110.31,110.48,110.25,110.48,233451.0,110.31,110.48,110.25,110.48,233451.0
2021-09-03 12:20:00,110.48,110.72,110.47,110.69,432242.0,110.48,110.72,110.47,110.69,432242.0
2021-09-03 12:25:00,110.68,110.78,110.5,110.78,501024.0,110.68,110.78,110.5,110.78,501024.0
2021-09-03 12:30:00,110.78,110.84,110.6,110.66,425778.0,110.78,110.84,110.6,110.66,425778.0
2021-09-03 12:35:00,110.64,110.74,110.57,110.57,273963.0,110.64,110.74,110.57,110.57,273963.0
2021-09-03 12:40:00,110.58,110.7,110.54,110.66,268885.0,110.58,110.7,110.54,110.66,268885.0
2021-09-03 12:45:00,110.67,110.67,110.55,110.61,166293.0,110.67,110.67,110.55,110.61,166293.0
2021-09-03 12:50:00,110.6,110.65,110.46,110.48,208096.0,110.6,110.65,110.46,110.48,208096.0
2021-09-03 12:55:00,110.48,110.55,110.44,110.53,140508.0,110.48,110.55,110.44,110.53,140508.0
2021-09-03 13:00:00,110.53,110.61,110.49,110.58,181184.0,110.53,110.61,110.49,110.58,181184.0
2021-09-03 13:05:00,110.57,110.62,110.41,110.41,283851.0,110.57,110.62,110.41,110.41,283851.0
2021-09-03 13:10:00,110.42,110.45,110.31,110.37,211932.0,110.42,110.45,110.31,110.37,211932.0
2021-09-03 13:15:00,110.36,110.48,110.29,110.47,199830.0,110.36,110.48,110.29,110.47,199830.0
2021-09-03 13:20:00,110.47,110.48,110.28,110.36,258890.0,110.47,110.48,110.28,110.36,258890.0
2021-09-03 13:25:00,110.36,110.4,110.33,110.39,191279.0,110.36,110.4,110.33,110.39,191279.0
2021-09-03 13:30:00,110.4,110.46,110.3,110.37,202724.0,110.4,110.46,110.3,110.37,202724.0
2021-09-03 13:35:00,110.38,110.38,110.22,110.3,240868.0,110.38,110.38,110.22,110.3,240868.0
2021-09-03 13:40:00,110.3,110.36,110.19,110.23,351579.0,110.3,110.36,110.19,110.23,351579.0
2021-09-03 13:45:00,110.23,110.29,110.19,110.19,180992.0,110.23,110.29,110.19,110.19,180992.0
2021-09-03 13:50:00,110.19,110.33,110.18,110.2,227127.0,110.19,110.33,110.18,110.2,227127.0
2021-09-03 13:55:00,110.2,110.31,110.15,110.31,234730.0,110.2,110.31,110.15,110.31,234730.0
2021-09-03 14:00:00,110.31,110.34,110.23,110.31,195005.0,110.31,110.34,110.23,110.31,195005.0
2021-09-03 14:05:00,110.31,110.32,110.17,110.22,200865.0,110.31,110.32,110.17,110.22,200865.0
2021-09-03 14:10:00,110.23,110.26,110.2,110.25,128901.0,110.23,110.26,110.2,110.25,128901.0
2021-09-03 14:15:00,110.26,110.42,110.24,110.38,227921.0,110.26,110.42,110.24,110.38,227921.0
2021-09-03 14:20:00,110.37,110.38,110.21,110.23,192895.0,110.37,110.38,110.21,110.23,192895.0
2021-09-03 14:25:00,110.22,110.27,110.17,110.19,130797.0,110.22,110.27,110.17,110.19,130797.0
2021-09-03 14:30:00,110.19,110.21,110.11,110.16,195276.0,110.19,110.21,110.11,110.16,195276.0
2021-09-03 14:35:00,110.16,110.17,110.05,110.08,171989.0,110.16,110.17,110.05,110.08,171989.0
2021-09-03 14:40:00,110.09,110.13,110.05,110.08,163580.0,110.09,110.13,110.05,110.08,163580.0
2021-09-03 14:45:00,110.07,110.08,109.95,110.06,244688.0,110.07,110.08,109.95,110.06,244688.0
2021-09-03 14:50:00,110.06,110.17,110.04,110.13,164680.0,110.06,110.17,110.04,110.13,164680.0
2021-09-03 14:55:00,110.13,110.19,110.09,110.11,151141.0,110.13,110.19,110.09,110.11,151141.0
2021-09-03 15:00:00,110.11,110.16,110.07,110.16,153951.0,110.11,110.16,110.07,110.16,153951.0
2021-09-03 15:05:00,110.15,110.27,110.14,110.24,224114.0,110.15,110.27,110.14,110.24,224114.0
2021-09-03 15:10:00,110.24,110.26,110.12,110.2,297058.0,110.24,110.26,110.12,110.2,297058.0
2021-09-03 15:15:00,110.2,110.33,110.1,110.12,319187.0,110.2,110.33,110.1,110.12,319187.0
2021-09-03 15:20:00,110.11,110.16,110.0,110.02,278408.0,110.11,110.16,110.0,110.02,278408.0
2021-09-03 15:25:00,110.02,110.04,109.96,110.03,285362.0,110.02,110.04,109.96,110.03,285362.0
2021-09-03 15:30:00,110.04,110.21,110.01,110.15,258527.0,110.04,110.21,110.01,110.15,258527.0
2021-09-03 15:35:00,110.15,110.2,110.04,110.09,172413.0,110.15,110.2,110.04,110.09,172413.0
2021-09-03 15:40:00,110.1,110.12,109.95,109.97,248236.0,110.1,110.12,109.95,109.97,248236.0
2021-09-03 15:45:00,109.96,110.01,109.82,109.84,245208.0,109.96,110.01,109.82,109.84,245208.0
2021-09-03 15:50:00,109.84,109.98,109.82,109.9,398401.0,109.84,109.98,109.82,109.9,398401.0
2021-09-03 15:55:00,109.9,109.99,109.81,109.91,747648.0,109.9,109.99,109.81,109.91,747648.0
2021-09-07 09:30:00,109.97,110.58,109.33,109.38,1719187.0,109.97,110.58,109.33,109.38,1719187.0
2021-09-07 09:35:00,109.34,109.85,109.27,109.69,878516.0,109.34,109.85,109.27,109.69,878516.0
2021-09-07 09:40:00,109.7,109.7,109.33,109.5,614330.0,109.7,109.7,109.33,109.5,614330.0
2021-09-07 09:45:00,109.51,109.54,109.1,109.16,702191.0,109.51,109.54,109.1,109.16,702191.0
2021-09-07 09:50:00,109.15,109.24,108.93,109.04,795499.0,109.15,109.24,108.93,109.04,795499.0
2021-09-07 09:55:00,109.05,109.4,109.03,109.25,637616.0,109.05,109.4,109.03,109.25,637616.0
2021-09-07 10:00:00,109.25,109.28,108.85,108.9,565662.0,109.25,109.28,108.85,108.9,565662.0
2021-09-07 10:05:00,108.9,109.02,108.7,108.87,808353.0,108.9,109.02,108.7,108.87,808353.0
2021-09-07 10:10:00,108.86,109.06,108.77,108.82,540630.0,108.86,109.06,108.77,108.82,540630.0
2021-09-07 10:15:00,108.82,109.17,108.66,109.1,626929.0,108.82,109.17,108.66,109.1,626929.0
2021-09-07 10:20:00,109.11,109.28,108.9,109.05,501717.0,109.11,109.28,108.9,109.05,501717.0
2021-09-07 10:25:00,109.05,109.12,108.92,109.03,407483.0,109.05,109.12,108.92,109.03,407483.0
2021-09-07 10:30:00,109.04,109.29,109.02,109.16,480372.0,109.04,109.29,109.02,109.16,480372.0
2021-09-07 10:35:00,109.18,109.34,109.15,109.2,393414.0,109.18,109.34,109.15,109.2,393414.0
2021-09-07 10:40:00,109.19,109.43,109.19,109.34,420015.0,109.19,109.43,109.19,109.34,420015.0
2021-09-07 10:45:00,109.34,109.58,109.31,109.53,492960.0,109.34,109.58,109.31,109.53,492960.0
2021-09-07 10:50:00,109.55,109.85,109.51,109.81,655026.0,109.55,109.85,109.51,109.81,655026.0
2021-09-07 10:55:00,109.79,109.86,109.71,109.78,462405.0,109.79,109.86,109.71,109.78,462405.0
2021-09-07 11:00:00,109.77,109.81,109.49,109.59,575764.0,109.77,109.81,109.49,109.59,575764.0
2021-09-07 11:05:00,109.59,109.63,109.32,109.33,442654.0,109.59,109.63,109.32,109.33,442654.0
2021-09-07 11:10:00,109.33,109.38,109.2,109.26,444666.0,109.33,109.38,109.2,109.26,444666.0
2021-09-07 11:15:00,109.26,109.4,109.16,109.36,347415.0,109.26,109.4,109.16,109.36,347415.0
2021-09-07 11:20:00,109.35,109.44,109.26,109.36,316243.0,109.35,109.44,109.26,109.36,316243.0
2021-09-07 11:25:00,109.36,109.41,109.21,109.36,273572.0,109.36,109.41,109.21,109.36,273572.0
2021-09-07 11:30:00,109.36,109.68,109.36,109.63,323092.0,109.36,109.68,109.36,109.63,323092.0
2021-09-07 11:35:00,109.63,109.63,109.5,109.6,275303.0,109.63,109.63,109.5,109.6,275303.0
2021-09-07 11:40:00,109.61,109.66,109.51,109.56,232202.0,109.61,109.66,109.51,109.56,232202.0
2021-09-07 11:45:00,109.55,109.62,109.42,109.44,234845.0,109.55,109.62,109.42,109.44,234845.0
2021-09-07 11:50:00,109.45,109.47,109.3,109.34,306124.0,109.45,109.47,109.3,109.34,306124.0
2021-09-07 11:55:00,109.34,109.47,109.21,109.26,243932.0,109.34,109.47,109.21,109.26,243932.0
2021-09-07 12:00:00,109.27,109.38,109.17,109.22,215910.0,109.27,109.38,109.17,109.22,215910.0
2021-09-07 12:05:00,109.22,109.36,109.21,109.26,256266.0,109.22,109.36,109.21,109.26,256266.0
2021-09-07 12:10:00,109.26,109.28,109.11,109.24,293031.0,109.26,109.28,109.11,109.24,293031.0
2021-09-07 12:15:00,109.24,109.37,109.18,109.3,208610.0,109.24,109.37,109.18,109.3,208610.0
2021-09-07 12:20:00,109.29,109.39,109.24,109.29,230920.0,109.29,109.39,109.24,109.29,230920.0
2021-09-07 12:25:00,109.28,109.44,109.27,109.41,134639.0,109.28,109.44,109.27,109.41,134639.0
2021-09-07 12:30:00,109.41,109.48,109.35,109.37,215955.0,109.41,109.48,109.35,109.37,215955.0
2021-09-07 12:35:00,109.36,109.46,109.35,109.41,117523.0,109.36,109.46,109.35,109.41,117523.0
2021-09-07 12:40:00,109.41,109.49,109.39,109.42,136407.0,109.41,109.49,109.39,109.42,136407.0
2021-09-07 12:45:00,109.43,109.56,109.43,109.53,133730.0,109.43,109.56,109.43,109.53,133730.0
2021-09-07 12:50:00,109.52,109.54,109.35,109.36,150097.0,109.52,109.54,109.35,109.36,150097.0
2021-09-07 12:55:00,109.37,109.38,109.27,109.29,174677.0,109.37,109.38,109.27,109.29,174677.0
2021-09-07 13:00:00,109.3,109.32,109.12,109.13,239215.0,109.3,109.32,109.12,109.13,239215.0
2021-09-07 13:05:00,109.13,109.18,109.02,109.13,322884.0,109.13,109.18,109.02,109.13,322884.0
2021-09-07 13:10:00,109.13,109.17,109.09,109.14,151672.0,109.13,109.17,109.09,109.14,151672.0
2021-09-07 13:15:00,109.15,109.23,109.12,109.14,158433.0,109.15,109.23,109.12,109.14,158433.0
2021-09-07 13:20:00,109.14,109.22,109.12,109.18,113774.0,109.14,109.22,109.12,109.18,113774.0
2021-09-07 13:25:00,109.18,109.29,109.15,109.29,122792.0,109.18,109.29,109.15,109.29,122792.0
2021-09-07 13:30:00,109.28,109.34,109.22,109.23,151428.0,109.28,109.34,109.22,109.23,151428.0
2021-09-07 13:35:00,109.23,109.32,109.22,109.22,125158.0,109.23,109.32,109.22,109.22,125158.0
2021-09-07 13:40:00,109.22,109.27,109.2,109.21,63504.0,109.22,109.27,109.2,109.21,63504.0
2021-09-07 13:45:00,109.21,109.24,109.16,109.19,143343.0,109.21,109.24,109.16,109.19,143343.0
2021-09-07 13:50:00,109.19,109.21,109.14,109.2,88356.0,109.19,109.21,109.14,109.2,88356.0
2021-09-07 13:55:00,109.19,109.21,109.12,109.18,120487.0,109.19,109.21,109.12,109.18,120487.0
2021-09-07 14:00:00,109.17,109.19,109.11,109.14,149891.0,109.17,109.19,109.11,109.14,149891.0
2021-09-07 14:05:00,109.13,109.22,109.09,109.21,122378.0,109.13,109.22,109.09,109.21,122378.0
2021-09-07 14:10:00,109.2,109.32,109.2,109.26,183291.0,109.2,109.32,109.2,109.26,183291.0
2021-09-07 14:15:00,109.26,109.37,109.2,109.27,155185.0,109.26,109.37,109.2,109.27,155185.0
2021-09-07 14:20:00,109.27,109.29,109.21,109.27,113183.0,109.27,109.29,109.21,109.27,113183.0
2021-09-07 14:25:00,109.27,109.31,109.24,109.24,92786.0,109.27,109.31,109.24,109.24,92786.0
2021-09-07 14:30:00,109.24,109.27,109.16,109.25,131798.0,109.24,109.27,109.16,109.25,131798.0
2021-09-07 14:35:00,109.26,109.26,109.09,109.09,139246.0,109.26,109.26,109.09,109.09,139246.0
2021-09-07 14:40:00,109.09,109.16,109.06,109.08,169364.0,109.09,109.16,109.06,109.08,169364.0
2021-09-07 14:45:00,109.09,109.13,109.06,109.11,99548.0,109.09,109.13,109.06,109.11,99548.0
2021-09-07 14:50:00,109.12,109.14,109.04,109.09,163381.0,109.12,109.14,109.04,109.09,163381.0
2021-09-07 14:55:00,109.09,109.17,109.07,109.16,134700.0,109.09,109.17,109.07,109.16,134700.0
2021-09-07 15:00:00,109.15,109.23,109.14,109.22,138132.0,109.15,109.23,109.14,109.22,138132.0
2021-09-07 15:05:00,109.23,109.24,109.16,109.21,155681.0,109.23,109.24,109.16,109.21,155681.0
2021-09-07 15:10:00,109.2,109.35,109.19,109.34,175155.0,109.2,109.35,109.19,109.34,175155.0
2021-09-07 15:15:00,109.34,109.34,109.15,109.18,185090.0,109.34,109.34,109.15,109.18,185090.0
2021-09-07 15:20:00,109.19,109.2,109.09,109.15,169013.0,109.19,109.2,109.09,109.15,169013.0
2021-09-07 15:25:00,109.15,109.17,109.1,109.15,132843.0,109.15,109.17,109.1,109.15,132843.0
2021-09-07 15:30:00,109.14,109.2,109.08,109.18,164825.0,109.14,109.2,109.08,109.18,164825.0
2021-09-07 15:35:00,109.18,109.21,109.09,109.09,123135.0,109.18,109.21,109.09,109.09,123135.0
2021-09-07 15:40:00,109.09,109.18,109.06,109.16,149779.0,109.09,109.18,109.06,109.16,149779.0
2021-09-07 15:45:00,109.15,109.24,109.11,109.16,163644.0,109.15,109.24,109.11,109.16,163644.0
2021-09-07 15:50:00,109.16,109.2,109.06,109.19,363518.0,109.16,109.2,109.06,109.19,363518.0
2021-09-07 15:55:00,109.2,109.22,109.0,109.09,626695.0,109.2,109.22,109.0,109.09,626695.0
2021-09-08 09:30:00,108.82,109.3,107.83,107.91,1710483.0,108.82,109.3,107.83,107.91,1710483.0
2021-09-08 09:35:00,107.92,108.39,107.68,107.93,1178956.0,107.92,108.39,107.68,107.93,1178956.0
2021-09-08 09:40:00,107.93,108.18,107.71,107.8,904192.0,107.93,108.18,107.71,107.8,904192.0
2021-09-08 09:45:00,107.79,108.07,107.48,107.51,953225.0,107.79,108.07,107.48,107.51,953225.0
2021-09-08 09:50:00,107.5,107.75,107.37,107.54,768506.0,107.5,107.75,107.37,107.54,768506.0
2021-09-08 09:55:00,107.55,107.82,107.46,107.74,642370.0,107.55,107.82,107.46,107.74,642370.0
2021-09-08 10:00:00,107.74,107.79,107.27,107.34,736025.0,107.74,107.79,107.27,107.34,736025.0
2021-09-08 10:05:00,107.34,107.57,107.28,107.45,537124.0,107.34,107.57,107.28,107.45,537124.0
2021-09-08 10:10:00,107.45,107.63,107.34,107.4,564845.0,107.45,107.63,107.34,107.4,564845.0
2021-09-08 10:15:00,107.38,107.58,107.34,107.5,517652.0,107.38,107.58,107.34,107.5,517652.0
2021-09-08 10:20:00,107.51,107.67,107.35,107.38,538070.0,107.51,107.67,107.35,107.38,538070.0
2021-09-08 10:25:00,107.38,107.39,106.97,107.14,990827.0,107.38,107.39,106.97,107.14,990827.0
2021-09-08 10:30:00,107.14,107.25,106.62,106.85,1354144.0,107.14,107.25,106.62,106.85,1354144.0
2021-09-08 10:35:00,106.84,106.84,106.25,106.37,1223330.0,106.84,106.84,106.25,106.37,1223330.0
2021-09-08 10:40:00,106.38,106.38,106.07,106.14,1038673.0,106.38,106.38,106.07,106.14,1038673.0
2021-09-08 10:45:00,106.14,106.46,106.05,106.36,751386.0,106.14,106.46,106.05,106.36,751386.0
2021-09-08 10:50:00,106.34,106.46,105.96,106.08,772152.0,106.34,106.46,105.96,106.08,772152.0
2021-09-08 10:55:00,106.06,106.13,105.54,105.85,1138568.0,106.06,106.13,105.54,105.85,1138568.0
2021-09-08 11:00:00,105.85,106.26,105.82,106.23,653255.0,105.85,106.26,105.82,106.23,653255.0
2021-09-08 11:05:00,106.24,106.35,106.09,106.23,547882.0,106.24,106.35,106.09,106.23,547882.0
2021-09-08 11:10:00,106.23,106.38,106.16,106.24,472384.0,106.23,106.38,106.16,106.24,472384.0
2021-09-08 11:15:00,106.23,106.33,105.96,106.01,499821.0,106.23,106.33,105.96,106.01,499821.0
2021-09-08 11:20:00,106.01,106.34,105.91,106.25,486719.0,106.01,106.34,105.91,106.25,486719.0
2021-09-08 11:25:00,106.25,106.42,106.17,106.23,600870.0,106.25,106.42,106.17,106.23,600870.0
2021-09-08 11:30:00,106.25,106.34,106.03,106.13,371074.0,106.25,106.34,106.03,106.13,371074.0
2021-09-08 11:35:00,106.14,106.42,106.12,106.12,431739.0,106.14,106.42,106.12,106.12,431739.0
2021-09-08 11:40:00,106.13,106.14,105.92,105.96,421496.0,106.13,106.14,105.92,105.96,421496.0
2021-09-08 11:45:00,105.97,106.2,105.75,105.76,439253.0,105.97,106.2,105.75,105.76,439253.0
2021-09-08 11:50:00,105.77,105.79,105.52,105.68,591641.0,105.77,105.79,105.52,105.68,591641.0
2021-09-08 11:55:00,105.67,105.81,105.65,105.75,329601.0,105.67,105.81,105.65,105.75,329601.0
2021-09-08 12:00:00,105.74,106.53,105.6,105.88,839748.0,105.74,106.53,105.6,105.88,839748.0
2021-09-08 12:05:00,105.89,106.13,105.88,106.08,455398.0,105.89,106.13,105.88,106.08,455398.0
2021-09-08 12:10:00,106.09,106.29,106.0,106.23,402241.0,106.09,106.29,106.0,106.23,402241.0
2021-09-08 12:15:00,106.23,106.28,106.07,106.22,431655.0,106.23,106.28,106.07,106.22,431655.0
2021-09-08 12:20:00,106.21,106.39,106.1,106.33,319333.0,106.21,106.39,106.1,106.33,319333.0
2021-09-08 12:25:00,106.32,106.46,106.26,106.42,363498.0,106.32,106.46,106.26,106.42,363498.0
2021-09-08 12:30:00,106.41,106.52,106.33,106.52,310656.0,106.41,106.52,106.33,106.52,310656.0
2021-09-08 12:35:00,106.52,106.57,106.37,106.45,299979.0,106.52,106.57,106.37,106.45,299979.0
2021-09-08 12:40:00,106.44,106.54,106.32,106.42,284385.0,106.44,106.54,106.32,106.42,284385.0
2021-09-08 12:45:00,106.42,106.45,106.27,106.41,269861.0,106.42,106.45,106.27,106.41,269861.0
2021-09-08 12:50:00,106.41,106.58,106.35,106.47,264747.0,106.41,106.58,106.35,106.47,264747.0
2021-09-08 12:55:00,106.48,106.68,106.46,106.53,309749.0,106.48,106.68,106.46,106.53,309749.0
2021-09-08 13:00:00,106.53,106.62,106.46,106.5,260789.0,106.53,106.62,106.46,106.5,260789.0
2021-09-08 13:05:00,106.49,106.59,106.42,106.48,333348.0,106.49,106.59,106.42,106.48,333348.0
2021-09-08 13:10:00,106.48,106.5,106.22,106.24,278103.0,106.48,106.5,106.22,106.24,278103.0
2021-09-08 13:15:00,106.24,106.31,106.17,106.27,296430.0,106.24,106.31,106.17,106.27,296430.0
2021-09-08 13:20:00,106.27,106.44,106.22,106.42,325142.0,106.27,106.44,106.22,106.42,325142.0
2021-09-08 13:25:00,106.41,106.59,106.37,106.57,225736.0,106.41,106.59,106.37,106.57,225736.0
2021-09-08 13:30:00,106.57,106.64,106.47,106.55,304655.0,106.57,106.64,106.47,106.55,304655.0
2021-09-08 13:35:00,106.56,106.58,106.4,106.47,252495.0,106.56,106.58,106.4,106.47,252495.0
2021-09-08 13:40:00,106.47,106.65,106.46,106.62,211259.0,106.47,106.65,106.46,106.62,211259.0
2021-09-08 13:45:00,106.63,106.67,106.5,106.53,199996.0,106.63,106.67,106.5,106.53,199996.0
2021-09-08 13:50:00,106.54,106.65,106.45,106.49,247017.0,106.54,106.65,106.45,106.49,247017.0
2021-09-08 13:55:00,106.48,106.5,106.35,106.39,179845.0,106.48,106.5,106.35,106.39,179845.0
2021-09-08 14:00:00,106.41,106.73,106.4,106.66,287458.0,106.41,106.73,106.4,106.66,287458.0
2021-09-08 14:05:00,106.66,106.78,106.61,106.64,281166.0,106.66,106.78,106.61,106.64,281166.0
2021-09-08 14:10:00,106.65,106.71,106.59,106.67,174675.0,106.65,106.71,106.59,106.67,174675.0
2021-09-08 14:15:00,106.67,106.68,106.46,106.53,210114.0,106.67,106.68,106.46,106.53,210114.0
2021-09-08 14:20:00,106.54,106.58,106.46,106.47,160926.0,106.54,106.58,106.46,106.47,160926.0
2021-09-08 14:25:00,106.49,106.54,106.44,106.53,123589.0,106.49,106.54,106.44,106.53,123589.0
2021-09-08 14:30:00,106.53,106.54,106.37,106.48,129385.0,106.53,106.54,106.37,106.48,129385.0
2021-09-08 14:35:00,106.47,106.5,106.35,106.42,143581.0,106.47,106.5,106.35,106.42,143581.0
2021-09-08 14:40:00,106.4,106.45,106.31,106.4,168851.0,106.4,106.45,106.31,106.4,168851.0
2021-09-08 14:45:00,106.41,106.43,106.25,106.33,175160.0,106.41,106.43,106.25,106.33,175160.0
2021-09-08 14:50:00,106.34,106.37,106.27,106.33,123237.0,106.34,106.37,106.27,106.33,123237.0
2021-09-08 14:55:00,106.33,106.44,106.29,106.43,181464.0,106.33,106.44,106.29,106.43,181464.0
2021-09-08 15:00:00,106.43,106.52,106.37,106.39,229802.0,106.43,106.52,106.37,106.39,229802.0
2021-09-08 15:05:00,106.39,106.5,106.28,106.44,291966.0,106.39,106.5,106.28,106.44,291966.0
2021-09-08 15:10:00,106.43,106.49,106.4,106.47,152033.0,106.43,106.49,106.4,106.47,152033.0
2021-09-08 15:15:00,106.47,106.49,106.33,106.37,201121.0,106.47,106.49,106.33,106.37,201121.0
2021-09-08 15:20:00,106.37,106.5,106.36,106.38,253150.0,106.37,106.5,106.36,106.38,253150.0
2021-09-08 15:25:00,106.39,106.4,106.31,106.35,252033.0,106.39,106.4,106.31,106.35,252033.0
2021-09-08 15:30:00,106.35,106.36,106.16,106.18,323904.0,106.35,106.36,106.16,106.18,323904.0
2021-09-08 15:35:00,106.18,106.19,106.06,106.12,382266.0,106.18,106.19,106.06,106.12,382266.0
2021-09-08 15:40:00,106.13,106.24,106.09,106.15,350229.0,106.13,106.24,106.09,106.15,350229.0
2021-09-08 15:45:00,106.15,106.26,106.1,106.11,274900.0,106.15,106.26,106.1,106.11,274900.0
2021-09-08 15:50:00,106.11,106.23,106.0,106.05,578789.0,106.11,106.23,106.0,106.05,578789.0
2021-09-08 15:55:00,106.06,106.18,105.96,106.18,847083.0,106.06,106.18,105.96,106.18,847083.0
2021-09-09 09:30:00,106.51,107.3,106.5,107.11,1507805.0,106.51,107.3,106.5,107.11,1507805.0
2021-09-09 09:35:00,107.11,107.28,106.54,106.68,962847.0,107.11,107.28,106.54,106.68,962847.0
2021-09-09 09:40:00,106.69,107.04,106.44,106.83,885930.0,106.69,107.04,106.44,106.83,885930.0
2021-09-09 09:45:00,106.85,106.9,106.39,106.6,696633.0,106.85,106.9,106.39,106.6,696633.0
2021-09-09 09:50:00,106.61,107.2,106.58,107.14,713845.0,106.61,107.2,106.58,107.14,713845.0
2021-09-09 09:55:00,107.16,107.21,106.55,106.56,834503.0,107.16,107.21,106.55,106.56,834503.0
2021-09-09 10:00:00,106.56,107.05,106.4,106.73,829819.0,106.56,107.05,106.4,106.73,829819.0
2021-09-09 10:05:00,106.73,106.88,106.61,106.66,451232.0,106.73,106.88,106.61,106.66,451232.0
2021-09-09 10:10:00,106.68,106.74,106.47,106.61,445578.0,106.68,106.74,106.47,106.61,445578.0
2021-09-09 10:15:00,106.62,106.7,106.34,106.69,641798.0,106.62,106.7,106.34,106.69,641798.0
2021-09-09 10:20:00,106.68,106.69,106.38,106.43,467413.0,106.68,106.69,106.38,106.43,467413.0
2021-09-09 10:25:00,106.42,106.75,106.18,106.67,723447.0,106.42,106.75,106.18,106.67,723447.0
2021-09-09 10:30:00,106.68,107.02,106.67,106.79,645709.0,106.68,107.02,106.67,106.79,645709.0
2021-09-09 10:35:00,106.8,106.87,106.71,106.77,335683.0,106.8,106.87,106.71,106.77,335683.0
2021-09-09 10:40:00,106.77,106.78,106.52,106.53,339840.0,106.77,106.78,106.52,106.53,339840.0
2021-09-09 10:45:00,106.53,106.8,106.52,106.69,248714.0,106.53,106.8,106.52,106.69,248714.0
2021-09-09 10:50:00,106.68,106.8,106.64,106.73,227942.0,106.68,106.8,106.64,106.73,227942.0
2021-09-09 10:55:00,106.71,106.72,106.46,106.59,366071.0,106.71,106.72,106.46,106.59,366071.0
2021-09-09 11:00:00,106.59,106.67,106.51,106.57,248014.0,106.59,106.67,106.51,106.57,248014.0
2021-09-09 11:05:00,106.57,106.81,106.55,106.8,341657.0,106.57,106.81,106.55,106.8,341657.0
2021-09-09 11:10:00,106.8,106.81,106.73,106.79,271990.0,106.8,106.81,106.73,106.79,271990.0
2021-09-09 11:15:00,106.78,106.9,106.64,106.75,370321.0,106.78,106.9,106.64,106.75,370321.0
2021-09-09 11:20:00,106.76,106.8,106.47,106.54,362002.0,106.76,106.8,106.47,106.54,362002.0
2021-09-09 11:25:00,106.54,106.59,106.43,106.47,351541.0,106.54,106.59,106.43,106.47,351541.0
2021-09-09 11:30:00,106.47,106.61,106.43,106.47,271150.0,106.47,106.61,106.43,106.47,271150.0
2021-09-09 11:35:00,106.46,106.5,106.38,106.48,264174.0,106.46,106.5,106.38,106.48,264174.0
2021-09-09 11:40:00,106.47,106.54,106.45,106.49,162131.0,106.47,106.54,106.45,106.49,162131.0
2021-09-09 11:45:00,106.52,106.55,106.4,106.43,186164.0,106.52,106.55,106.4,106.43,186164.0
2021-09-09 11:50:00,106.44,106.57,106.29,106.32,310887.0,106.44,106.57,106.29,106.32,310887.0
2021-09-09 11:55:00,106.32,106.57,106.27,106.55,235530.0,106.32,106.57,106.27,106.55,235530.0
2021-09-09 12:00:00,106.55,106.59,106.4,106.48,219328.0,106.55,106.59,106.4,106.48,219328.0
2021-09-09 12:05:00,106.49,106.66,106.46,106.66,207661.0,106.49,106.66,106.46,106.66,207661.0
2021-09-09 12:10:00,106.65,106.66,106.5,106.61,211791.0,106.65,106.66,106.5,106.61,211791.0
2021-09-09 12:15:00,106.6,106.66,106.48,106.61,263391.0,106.6,106.66,106.48,106.61,263391.0
2021-09-09 12:20:00,106.62,106.74,106.61,106.65,215583.0,106.62,106.74,106.61,106.65,215583.0
2021-09-09 12:25:00,106.64,106.7,106.45,106.54,309716.0,106.64,106.7,106.45,106.54,309716.0
2021-09-09 12:30:00,106.54,106.56,106.45,106.49,148800.0,106.54,106.56,106.45,106.49,148800.0
2021-09-09 12:35:00,106.5,106.6,106.5,106.58,193389.0,106.5,106.6,106.5,106.58,193389.0
2021-09-09 12:40:00,106.59,106.59,106.46,106.49,105217.0,106.59,106.59,106.46,106.49,105217.0
2021-09-09 12:45:00,106.5,106.5,106.38,106.46,149875.0,106.5,106.5,106.38,106.46,149875.0
2021-09-09 12:50:00,106.46,106.55,106.43,106.55,124361.0,106.46,106.55,106.43,106.55,124361.0
2021-09-09 12:55:00,106.56,106.56,106.37,106.41,211583.0,106.56,106.56,106.37,106.41,211583.0
2021-09-09 13:00:00,106.42,106.49,106.36,106.39,164502.0,106.42,106.49,106.36,106.39,164502.0
2021-09-09 13:05:00,106.39,106.55,106.34,106.54,249474.0,106.39,106.55,106.34,106.54,249474.0
2021-09-09 13:10:00,106.54,106.68,106.5,106.66,178352.0,106.54,106.68,106.5,106.66,178352.0
2021-09-09 13:15:00,106.66,106.74,106.6,106.64,273455.0,106.66,106.74,106.6,106.64,273455.0
2021-09-09 13:20:00,106.63,106.65,105.94,106.06,743877.0,106.63,106.65,105.94,106.06,743877.0
2021-09-09 13:25:00,106.06,106.18,105.84,106.16,626349.0,106.06,106.18,105.84,106.16,626349.0
2021-09-09 13:30:00,106.14,106.21,105.93,106.1,491101.0,106.14,106.21,105.93,106.1,491101.0
2021-09-09 13:35:00,106.1,106.19,105.93,105.96,352591.0,106.1,106.19,105.93,105.96,352591.0
2021-09-09 13:40:00,105.97,106.16,105.94,106.1,247854.0,105.97,106.16,105.94,106.1,247854.0
2021-09-09 13:45:00,106.1,106.32,106.1,106.27,263422.0,106.1,106.32,106.1,106.27,263422.0
2021-09-09 13:50:00,106.28,106.33,106.22,106.28,208278.0,106.28,106.33,106.22,106.28,208278.0
2021-09-09 13:55:00,106.29,106.4,106.2,106.28,390871.0,106.29,106.4,106.2,106.28,390871.0
2021-09-09 14:00:00,106.29,106.4,106.09,106.11,317947.0,106.29,106.4,106.09,106.11,317947.0
2021-09-09 14:05:00,106.12,106.51,106.12,106.47,347790.0,106.12,106.51,106.12,106.47,347790.0
2021-09-09 14:10:00,106.47,106.5,106.39,106.49,195978.0,106.47,106.5,106.39,106.49,195978.0
2021-09-09 14:15:00,106.49,106.49,106.4,106.43,151858.0,106.49,106.49,106.4,106.43,151858.0
2021-09-09 14:20:00,106.43,106.53,106.39,106.47,181548.0,106.43,106.53,106.39,106.47,181548.0
2021-09-09 14:25:00,106.48,106.53,106.43,106.47,159519.0,106.48,106.53,106.43,106.47,159519.0
2021-09-09 14:30:00,106.46,106.47,106.32,106.39,194465.0,106.46,106.47,106.32,106.39,194465.0
2021-09-09 14:35:00,106.39,106.41,106.27,106.29,174411.0,106.39,106.41,106.27,106.29,174411.0
2021-09-09 14:40:00,106.28,106.37,106.23,106.34,200831.0,106.28,106.37,106.23,106.34,200831.0
2021-09-09 14:45:00,106.34,106.5,106.3,106.48,210843.0,106.34,106.5,106.3,106.48,210843.0
2021-09-09 14:50:00,106.48,106.52,106.43,106.51,158455.0,106.48,106.52,106.43,106.51,158455.0
2021-09-09 14:55:00,106.51,106.57,106.46,106.54,134186.0,106.51,106.57,106.46,106.54,134186.0
2021-09-09 15:00:00,106.53,106.65,106.53,106.57,185525.0,106.53,106.65,106.53,106.57,185525.0
2021-09-09 15:05:00,106.57,106.66,106.56,106.57,186825.0,106.57,106.66,106.56,106.57,186825.0
2021-09-09 15:10:00,106.56,106.66,106.51,106.53,197270.0,106.56,106.66,106.51,106.53,197270.0
2021-09-09 15:15:00,106.54,106.55,106.41,106.42,218729.0,106.54,106.55,106.41,106.42,218729.0
2021-09-09 15:20:00,106.42,106.45,106.37,106.4,145746.0,106.42,106.45,106.37,106.4,145746.0
2021-09-09 15:25:00,106.4,106.42,106.32,106.32,195419.0,106.4,106.42,106.32,106.32,195419.0
2021-09-09 15:30:00,106.32,106.46,106.27,106.38,349800.0,106.32,106.46,106.27,106.38,349800.0
2021-09-09 15:35:00,106.39,106.44,106.29,106.39,313755.0,106.39,106.44,106.29,106.39,313755.0
2021-09-09 15:40:00,106.38,106.45,106.33,106.44,252597.0,106.38,106.45,106.33,106.44,252597.0
2021-09-09 15:45:00,106.44,106.49,106.18,106.19,418484.0,106.44,106.49,106.18,106.19,418484.0
2021-09-09 15:50:00,106.2,106.3,105.92,105.95,521798.0,106.2,106.3,105.92,105.95,521798.0
2021-09-09 15:55:00,105.96,106.17,105.95,106.14,716545.0,105.96,106.17,105.95,106.14,716545.0
2021-09-10 09:30:00,107.05,107.05,106.49,106.76,1242806.0,107.05,107.05,106.49,106.76,1242806.0
2021-09-10 09:35:00,106.78,106.87,106.51,106.8,754999.0,106.78,106.87,106.51,106.8,754999.0
2021-09-10 09:40:00,106.8,106.82,106.51,106.72,713606.0,106.8,106.82,106.51,106.72,713606.0
2021-09-10 09:45:00,106.72,106.91,106.71,106.84,617294.0,106.72,106.91,106.71,106.84,617294.0
2021-09-10 09:50:00,106.85,106.86,106.58,106.63,538001.0,106.85,106.86,106.58,106.63,538001.0
2021-09-10 09:55:00,106.62,106.75,106.41,106.48,549111.0,106.62,106.75,106.41,106.48,549111.0
2021-09-10 10:00:00,106.5,106.56,106.14,106.25,747444.0,106.5,106.56,106.14,106.25,747444.0
2021-09-10 10:05:00,106.24,106.4,106.03,106.1,586468.0,106.24,106.4,106.03,106.1,586468.0
2021-09-10 10:10:00,106.09,106.09,105.89,106.01,616616.0,106.09,106.09,105.89,106.01,616616.0
2021-09-10 10:15:00,106.01,106.13,105.91,106.02,518644.0,106.01,106.13,105.91,106.02,518644.0
2021-09-10 10:20:00,106.02,106.05,105.73,105.98,669572.0,106.02,106.05,105.73,105.98,669572.0
2021-09-10 10:25:00,105.98,106.01,105.75,105.79,317018.0,105.98,106.01,105.75,105.79,317018.0
2021-09-10 10:30:00,105.77,105.78,105.41,105.54,962310.0,105.77,105.78,105.41,105.54,962310.0
2021-09-10 10:35:00,105.57,105.64,105.45,105.61,461023.0,105.57,105.64,105.45,105.61,461023.0
2021-09-10 10:40:00,105.6,105.62,105.46,105.51,320506.0,105.6,105.62,105.46,105.51,320506.0
2021-09-10 10:45:00,105.5,105.79,105.46,105.7,489164.0,105.5,105.79,105.46,105.7,489164.0
2021-09-10 10:50:00,105.7,105.93,105.67,105.75,516756.0,105.7,105.93,105.67,105.75,516756.0
2021-09-10 10:55:00,105.73,105.99,105.53,105.83,573732.0,105.73,105.99,105.53,105.83,573732.0
2021-09-10 11:00:00,105.82,105.9,105.72,105.84,330809.0,105.82,105.9,105.72,105.84,330809.0
2021-09-10 11:05:00,105.84,105.94,105.67,105.9,425486.0,105.84,105.94,105.67,105.9,425486.0
2021-09-10 11:10:00,105.91,106.04,105.89,106.02,316404.0,105.91,106.04,105.89,106.02,316404.0
2021-09-10 11:15:00,106.02,106.06,105.84,105.89,366930.0,106.02,106.06,105.84,105.89,366930.0
2021-09-10 11:20:00,105.9,106.24,105.86,106.23,457389.0,105.9,106.24,105.86,106.23,457389.0
2021-09-10 11:25:00,106.24,106.36,106.05,106.05,490969.0,106.24,106.36,106.05,106.05,490969.0
2021-09-10 11:30:00,106.05,106.34,106.04,106.24,395296.0,106.05,106.34,106.04,106.24,395296.0
2021-09-10 11:35:00,106.25,106.3,106.13,106.27,303894.0,106.25,106.3,106.13,106.27,303894.0
2021-09-10 11:40:00,106.29,106.42,106.26,106.38,300487.0,106.29,106.42,106.26,106.38,300487.0
2021-09-10 11:45:00,106.37,106.38,106.19,106.23,288674.0,106.37,106.38,106.19,106.23,288674.0
2021-09-10 11:50:00,106.23,106.36,106.21,106.26,255220.0,106.23,106.36,106.21,106.26,255220.0
2021-09-10 11:55:00,106.26,106.33,106.22,106.23,211925.0,106.26,106.33,106.22,106.23,211925.0
2021-09-10 12:00:00,106.23,106.31,106.13,106.28,232407.0,106.23,106.31,106.13,106.28,232407.0
2021-09-10 12:05:00,106.29,106.42,106.26,106.37,296626.0,106.29,106.42,106.26,106.37,296626.0
2021-09-10 12:10:00,106.38,106.41,106.12,106.14,218840.0,106.38,106.41,106.12,106.14,218840.0
2021-09-10 12:15:00,106.15,106.19,106.07,106.08,216206.0,106.15,106.19,106.07,106.08,216206.0
2021-09-10 12:20:00,106.07,106.13,106.06,106.09,160922.0,106.07,106.13,106.06,106.09,160922.0
2021-09-10 12:25:00,106.09,106.09,105.91,106.0,299758.0,106.09,106.09,105.91,106.0,299758.0
2021-09-10 12:30:00,106.0,106.12,105.98,106.1,204868.0,106.0,106.12,105.98,106.1,204868.0
2021-09-10 12:35:00,106.11,106.14,106.04,106.08,99507.0,106.11,106.14,106.04,106.08,99507.0
2021-09-10 12:40:00,106.08,106.09,105.98,106.01,170164.0,106.08,106.09,105.98,106.01,170164.0
2021-09-10 12:45:00,106.02,106.15,106.0,106.15,143632.0,106.02,106.15,106.0,106.15,143632.0
2021-09-10 12:50:00,106.15,106.22,106.11,106.22,159373.0,106.15,106.22,106.11,106.22,159373.0
2021-09-10 12:55:00,106.22,106.27,106.12,106.13,174342.0,106.22,106.27,106.12,106.13,174342.0
2021-09-10 13:00:00,106.14,106.19,106.07,106.14,169340.0,106.14,106.19,106.07,106.14,169340.0
2021-09-10 13:05:00,106.14,106.22,106.09,106.2,137822.0,106.14,106.22,106.09,106.2,137822.0
2021-09-10 13:10:00,106.21,106.4,106.14,106.37,243620.0,106.21,106.4,106.14,106.37,243620.0
2021-09-10 13:15:00,106.37,106.5,106.36,106.44,281474.0,106.37,106.5,106.36,106.44,281474.0
2021-09-10 13:20:00,106.45,106.49,106.34,106.41,314831.0,106.45,106.49,106.34,106.41,314831.0
2021-09-10 13:25:00,106.41,106.49,106.36,106.45,185844.0,106.41,106.49,106.36,106.45,185844.0
2021-09-10 13:30:00,106.43,106.48,106.32,106.47,231549.0,106.43,106.48,106.32,106.47,231549.0
2021-09-10 13:35:00,106.47,106.56,106.47,106.54,197785.0,106.47,106.56,106.47,106.54,197785.0
2021-09-10 13:40:00,106.55,106.56,106.45,106.45,193793.0,106.55,106.56,106.45,106.45,193793.0
2021-09-10 13:45:00,106.45,106.51,106.41,106.45,144747.0,106.45,106.51,106.41,106.45,144747.0
2021-09-10 13:50:00,106.45,106.53,106.44,106.49,120335.0,106.45,106.53,106.44,106.49,120335.0
2021-09-10 13:55:00,106.49,106.52,106.41,106.48,154663.0,106.49,106.52,106.41,106.48,154663.0
2021-09-10 14:00:00,106.48,106.56,106.47,106.5,145504.0,106.48,106.56,106.47,106.5,145504.0
2021-09-10 14:05:00,106.51,106.62,106.44,106.47,236726.0,106.51,106.62,106.44,106.47,236726.0
2021-09-10 14:10:00,106.47,106.52,106.32,106.36,141630.0,106.47,106.52,106.32,106.36,141630.0
2021-09-10 14:15:00,106.36,106.43,106.34,106.34,121695.0,106.36,106.43,106.34,106.34,121695.0
2021-09-10 14:20:00,106.34,106.42,106.32,106.41,124172.0,106.34,106.42,106.32,106.41,124172.0
2021-09-10 14:25:00,106.41,106.44,106.2,106.23,172177.0,106.41,106.44,106.2,106.23,172177.0
2021-09-10 14:30:00,106.23,106.24,106.0,106.01,286585.0,106.23,106.24,106.0,106.01,286585.0
2021-09-10 14:35:00,106.01,106.05,105.98,106.02,252826.0,106.01,106.05,105.98,106.02,252826.0
2021-09-10 14:40:00,106.03,106.15,105.97,106.15,334689.0,106.03,106.15,105.97,106.15,334689.0
2021-09-10 14:45:00,106.14,106.24,106.11,106.15,185805.0,106.14,106.24,106.11,106.15,185805.0
2021-09-10 14:50:00,106.15,106.16,106.06,106.09,138020.0,106.15,106.16,106.06,106.09,138020.0
2021-09-10 14:55:00,106.09,106.14,106.0,106.06,286142.0,106.09,106.14,106.0,106.06,286142.0
2021-09-10 15:00:00,106.06,106.08,105.91,105.96,234378.0,106.06,106.08,105.91,105.96,234378.0
2021-09-10 15:05:00,105.97,106.13,105.95,105.98,210454.0,105.97,106.13,105.95,105.98,210454.0
2021-09-10 15:10:00,105.98,106.0,105.85,105.94,240477.0,105.98,106.0,105.85,105.94,240477.0
2021-09-10 15:15:00,105.95,105.99,105.76,105.82,287466.0,105.95,105.99,105.76,105.82,287466.0
2021-09-10 15:20:00,105.84,105.85,105.64,105.65,336784.0,105.84,105.85,105.64,105.65,336784.0
2021-09-10 15:25:00,105.65,105.74,105.59,105.61,261861.0,105.65,105.74,105.59,105.61,261861.0
2021-09-10 15:30:00,105.6,105.69,105.57,105.58,296266.0,105.6,105.69,105.57,105.58,296266.0
2021-09-10 15:35:00,105.57,105.61,105.36,105.44,590551.0,105.57,105.61,105.36,105.44,590551.0
2021-09-10 15:40:00,105.43,105.45,105.31,105.34,316927.0,105.43,105.45,105.31,105.34,316927.0
2021-09-10 15:45:00,105.34,105.34,104.98,105.11,721688.0,105.34,105.34,104.98,105.11,721688.0
2021-09-10 15:50:00,105.1,105.28,105.04,105.19,683116.0,105.1,105.28,105.04,105.19,683116.0
2021-09-10 15:55:00,105.18,105.27,105.08,105.22,846840.0,105.18,105.27,105.08,105.22,846840.0
2021-09-13 09:30:00,105.2,105.28,104.35,104.49,1362712.0,105.2,105.28,104.35,104.49,1362712.0
2021-09-13 09:35:00,104.49,104.65,103.57,103.75,1335776.0,104.49,104.65,103.57,103.75,1335776.0
2021-09-13 09:40:00,103.75,104.04,103.13,103.15,1253149.0,103.75,104.04,103.13,103.15,1253149.0
2021-09-13 09:45:00,103.14,103.37,103.01,103.28,963193.0,103.14,103.37,103.01,103.28,963193.0
2021-09-13 09:50:00,103.28,103.75,103.27,103.72,904952.0,103.28,103.75,103.27,103.72,904952.0
2021-09-13 09:55:00,103.73,103.73,103.41,103.7,797745.0,103.73,103.73,103.41,103.7,797745.0
2021-09-13 10:00:00,103.71,103.85,103.32,103.39,853217.0,103.71,103.85,103.32,103.39,853217.0
2021-09-13 10:05:00,103.37,103.49,103.23,103.28,645009.0,103.37,103.49,103.23,103.28,645009.0
2021-09-13 10:10:00,103.29,103.3,102.63,102.92,1177312.0,103.29,103.3,102.63,102.92,1177312.0
2021-09-13 10:15:00,102.93,103.16,102.88,103.15,621047.0,102.93,103.16,102.88,103.15,621047.0
2021-09-13 10:20:00,103.15,103.44,103.13,103.18,467995.0,103.15,103.44,103.13,103.18,467995.0
2021-09-13 10:25:00,103.18,103.46,103.06,103.44,518801.0,103.18,103.46,103.06,103.44,518801.0
2021-09-13 10:30:00,103.45,103.68,103.26,103.43,533501.0,103.45,103.68,103.26,103.43,533501.0
2021-09-13 10:35:00,103.4,103.66,103.27,103.6,361241.0,103.4,103.66,103.27,103.6,361241.0
2021-09-13 10:40:00,103.59,103.74,103.52,103.64,406461.0,103.59,103.74,103.52,103.64,406461.0
2021-09-13 10:45:00,103.64,103.97,103.63,103.84,514922.0,103.64,103.97,103.63,103.84,514922.0
2021-09-13 10:50:00,103.85,103.99,103.74,103.75,504084.0,103.85,103.99,103.74,103.75,504084.0
2021-09-13 10:55:00,103.76,103.9,103.72,103.89,338992.0,103.76,103.9,103.72,103.89,338992.0
2021-09-13 11:00:00,103.89,103.97,103.78,103.81,263749.0,103.89,103.97,103.78,103.81,263749.0
2021-09-13 11:05:00,103.81,104.04,103.65,103.82,397560.0,103.81,104.04,103.65,103.82,397560.0
2021-09-13 11:10:00,103.82,103.86,103.26,103.31,470561.0,103.82,103.86,103.26,103.31,470561.0
2021-09-13 11:15:00,103.3,103.3,103.05,103.22,598028.0,103.3,103.3,103.05,103.22,598028.0
2021-09-13 11:20:00,103.22,103.3,103.13,103.3,309070.0,103.22,103.3,103.13,103.3,309070.0
2021-09-13 11:25:00,103.28,103.36,103.16,103.34,317478.0,103.28,103.36,103.16,103.34,317478.0
2021-09-13 11:30:00,103.33,103.71,103.33,103.67,420532.0,103.33,103.71,103.33,103.67,420532.0
2021-09-13 11:35:00,103.67,103.7,103.5,103.6,266013.0,103.67,103.7,103.5,103.6,266013.0
2021-09-13 11:40:00,103.6,103.67,103.5,103.59,209034.0,103.6,103.67,103.5,103.59,209034.0
2021-09-13 11:45:00,103.59,103.88,103.58,103.64,346121.0,103.59,103.88,103.58,103.64,346121.0
2021-09-13 11:50:00,103.63,103.64,103.5,103.54,281293.0,103.63,103.64,103.5,103.54,281293.0
2021-09-13 11:55:00,103.55,103.73,103.5,103.54,359092.0,103.55,103.73,103.5,103.54,359092.0
2021-09-13 12:00:00,103.54,103.59,103.42,103.52,303548.0,103.54,103.59,103.42,103.52,303548.0
2021-09-13 12:05:00,103.52,103.62,103.52,103.59,200040.0,103.52,103.62,103.52,103.59,200040.0
2021-09-13 12:10:00,103.59,104.0,103.58,103.87,513631.0,103.59,104.0,103.58,103.87,513631.0
2021-09-13 12:15:00,103.88,103.92,103.77,103.84,206937.0,103.88,103.92,103.77,103.84,206937.0
2021-09-13 12:20:00,103.84,104.29,103.83,104.17,424432.0,103.84,104.29,103.83,104.17,424432.0
2021-09-13 12:25:00,104.18,104.19,104.06,104.08,255558.0,104.18,104.19,104.06,104.08,255558.0
2021-09-13 12:30:00,104.08,104.24,104.06,104.08,183677.0,104.08,104.24,104.06,104.08,183677.0
2021-09-13 12:35:00,104.08,104.17,104.0,104.01,213263.0,104.08,104.17,104.0,104.01,213263.0
2021-09-13 12:40:00,104.0,104.13,103.92,104.12,258359.0,104.0,104.13,103.92,104.12,258359.0
2021-09-13 12:45:00,104.11,104.27,104.07,104.23,227863.0,104.11,104.27,104.07,104.23,227863.0
2021-09-13 12:50:00,104.24,104.35,104.21,104.31,284205.0,104.24,104.35,104.21,104.31,284205.0
2021-09-13 12:55:00,104.32,104.44,104.27,104.36,259717.0,104.32,104.44,104.27,104.36,259717.0
2021-09-13 13:00:00,104.34,104.39,104.19,104.22,209695.0,104.34,104.39,104.19,104.22,209695.0
2021-09-13 13:05:00,104.22,104.42,104.22,104.39,281609.0,104.22,104.42,104.22,104.39,281609.0
2021-09-13 13:10:00,104.4,104.49,104.33,104.44,229343.0,104.4,104.49,104.33,104.44,229343.0
2021-09-13 13:15:00,104.44,104.45,104.21,104.23,213287.0,104.44,104.45,104.21,104.23,213287.0
2021-09-13 13:20:00,104.23,104.29,104.12,104.15,161740.0,104.23,104.29,104.12,104.15,161740.0
2021-09-13 13:25:00,104.16,104.17,103.83,103.89,245187.0,104.16,104.17,103.83,103.89,245187.0
2021-09-13 13:30:00,103.9,103.93,103.77,103.81,260743.0,103.9,103.93,103.77,103.81,260743.0
2021-09-13 13:35:00,103.82,103.94,103.79,103.85,213481.0,103.82,103.94,103.79,103.85,213481.0
2021-09-13 13:40:00,103.85,103.94,103.77,103.79,188600.0,103.85,103.94,103.77,103.79,188600.0
2021-09-13 13:45:00,103.79,103.87,103.71,103.86,210468.0,103.79,103.87,103.71,103.86,210468.0
2021-09-13 13:50:00,103.85,103.93,103.72,103.88,172493.0,103.85,103.93,103.72,103.88,172493.0
2021-09-13 13:55:00,103.87,103.9,103.73,103.84,173283.0,103.87,103.9,103.73,103.84,173283.0
2021-09-13 14:00:00,103.85,104.06,103.8,104.05,280492.0,103.85,104.06,103.8,104.05,280492.0
2021-09-13 14:05:00,104.04,104.19,104.0,104.15,242328.0,104.04,104.19,104.0,104.15,242328.0
2021-09-13 14:10:00,104.15,104.15,103.91,104.0,199862.0,104.15,104.15,103.91,104.0,199862.0
2021-09-13 14:15:00,104.02,104.03,103.81,103.96,200892.0,104.02,104.03,103.81,103.96,200892.0
2021-09-13 14:20:00,103.95,103.99,103.83,103.86,151454.0,103.95,103.99,103.83,103.86,151454.0
2021-09-13 14:25:00,103.86,103.87,103.71,103.81,255223.0,103.86,103.87,103.71,103.81,255223.0
2021-09-13 14:30:00,103.81,103.82,103.63,103.69,260545.0,103.81,103.82,103.63,103.69,260545.0
2021-09-13 14:35:00,103.69,103.78,103.62,103.62,163970.0,103.69,103.78,103.62,103.62,163970.0
2021-09-13 14:40:00,103.63,103.79,103.62,103.77,207378.0,103.63,103.79,103.62,103.77,207378.0
2021-09-13 14:45:00,103.77,103.81,103.66,103.76,212193.0,103.77,103.81,103.66,103.76,212193.0
2021-09-13 14:50:00,103.76,103.81,103.66,103.69,142945.0,103.76,103.81,103.66,103.69,142945.0
2021-09-13 14:55:00,103.7,103.97,103.66,103.95,239224.0,103.7,103.97,103.66,103.95,239224.0
2021-09-13 15:00:00,103.95,103.96,103.43,103.45,344064.0,103.95,103.96,103.43,103.45,344064.0
2021-09-13 15:05:00,103.44,103.89,103.42,103.82,401648.0,103.44,103.89,103.42,103.82,401648.0
2021-09-13 15:10:00,103.85,104.12,103.84,103.99,337939.0,103.85,104.12,103.84,103.99,337939.0
2021-09-13 15:15:00,103.98,104.1,103.86,103.98,251039.0,103.98,104.1,103.86,103.98,251039.0
2021-09-13 15:20:00,103.98,104.23,103.95,104.19,313567.0,103.98,104.23,103.95,104.19,313567.0
2021-09-13 15:25:00,104.19,104.32,104.13,104.3,209159.0,104.19,104.32,104.13,104.3,209159.0
2021-09-13 15:30:00,104.3,104.36,104.21,104.35,236366.0,104.3,104.36,104.21,104.35,236366.0
2021-09-13 15:35:00,104.36,104.36,104.27,104.33,265027.0,104.36,104.36,104.27,104.33,265027.0
2021-09-13 15:40:00,104.33,104.41,104.29,104.36,263630.0,104.33,104.41,104.29,104.36,263630.0
2021-09-13 15:45:00,104.36,104.56,104.35,104.55,448604.0,104.36,104.56,104.35,104.55,448604.0
2021-09-13 15:50:00,104.55,104.72,104.53,104.63,718289.0,104.55,104.72,104.53,104.63,718289.0
2021-09-13 15:55:00,104.63,104.82,104.63,104.79,942686.0,104.63,104.82,104.63,104.79,942686.0
2021-09-14 09:30:00,105.52,106.0,105.06,105.32,1638902.0,105.52,106.0,105.06,105.32,1638902.0
2021-09-14 09:35:00,105.33,105.51,104.83,104.88,1054207.0,105.33,105.51,104.83,104.88,1054207.0
2021-09-14 09:40:00,104.87,105.15,104.56,104.66,860080.0,104.87,105.15,104.56,104.66,860080.0
2021-09-14 09:45:00,104.68,104.98,104.56,104.81,603490.0,104.68,104.98,104.56,104.81,603490.0
2021-09-14 09:50:00,104.8,104.85,104.58,104.69,525768.0,104.8,104.85,104.58,104.69,525768.0
2021-09-14 09:55:00,104.71,104.92,104.65,104.73,506896.0,104.71,104.92,104.65,104.73,506896.0
2021-09-14 10:00:00,104.71,104.75,104.42,104.7,591887.0,104.71,104.75,104.42,104.7,591887.0
2021-09-14 10:05:00,104.69,104.93,104.56,104.83,387896.0,104.69,104.93,104.56,104.83,387896.0
2021-09-14 10:10:00,104.83,104.94,104.56,104.58,439592.0,104.83,104.94,104.56,104.58,439592.0
2021-09-14 10:15:00,104.57,104.9,104.52,104.87,345012.0,104.57,104.9,104.52,104.87,345012.0
2021-09-14 10:20:00,104.89,105.78,104.89,105.72,1080479.0,104.89,105.78,104.89,105.72,1080479.0
2021-09-14 10:25:00,105.72,106.32,105.72,106.2,1638975.0,105.72,106.32,105.72,106.2,1638975.0
2021-09-14 10:30:00,106.2,106.21,105.75,105.92,793943.0,106.2,106.21,105.75,105.92,793943.0
2021-09-14 10:35:00,105.9,106.08,105.3,105.38,845279.0,105.9,106.08,105.3,105.38,845279.0
2021-09-14 10:40:00,105.38,105.68,105.27,105.45,632223.0,105.38,105.68,105.27,105.45,632223.0
2021-09-14 10:45:00,105.44,105.72,105.33,105.38,533795.0,105.44,105.72,105.33,105.38,533795.0
2021-09-14 10:50:00,105.39,105.49,105.18,105.48,632014.0,105.39,105.49,105.18,105.48,632014.0
2021-09-14 10:55:00,105.49,105.55,105.17,105.41,591693.0,105.49,105.55,105.17,105.41,591693.0
2021-09-14 11:00:00,105.41,105.85,105.4,105.76,581145.0,105.41,105.85,105.4,105.76,581145.0
2021-09-14 11:05:00,105.75,105.92,105.65,105.65,448119.0,105.75,105.92,105.65,105.65,448119.0
2021-09-14 11:10:00,105.66,105.83,105.61,105.75,279090.0,105.66,105.83,105.61,105.75,279090.0
2021-09-14 11:15:00,105.74,105.8,105.43,105.5,354358.0,105.74,105.8,105.43,105.5,354358.0
2021-09-14 11:20:00,105.5,105.94,105.49,105.91,399123.0,105.5,105.94,105.49,105.91,399123.0
2021-09-14 11:25:00,105.91,106.14,105.85,106.07,486872.0,105.91,106.14,105.85,106.07,486872.0
2021-09-14 11:30:00,106.06,106.55,106.04,106.53,1143503.0,106.06,106.55,106.04,106.53,1143503.0
2021-09-14 11:35:00,106.52,106.73,106.37,106.64,750512.0,106.52,106.73,106.37,106.64,750512.0
2021-09-14 11:40:00,106.65,106.82,106.59,106.65,583512.0,106.65,106.82,106.59,106.65,583512.0
2021-09-14 11:45:00,106.66,106.79,106.46,106.5,521207.0,106.66,106.79,106.46,106.5,521207.0
2021-09-14 11:50:00,106.49,106.6,106.44,106.47,375338.0,106.49,106.6,106.44,106.47,375338.0
2021-09-14 11:55:00,106.47,106.64,106.46,106.53,314337.0,106.47,106.64,106.46,106.53,314337.0
2021-09-14 12:00:00,106.53,106.78,106.53,106.62,412644.0,106.53,106.78,106.53,106.62,412644.0
2021-09-14 12:05:00,106.62,106.78,106.57,106.67,298544.0,106.62,106.78,106.57,106.67,298544.0
2021-09-14 12:10:00,106.67,106.68,106.5,106.52,208039.0,106.67,106.68,106.5,106.52,208039.0
2021-09-14 12:15:00,106.53,106.53,106.35,106.35,282776.0,106.53,106.53,106.35,106.35,282776.0
2021-09-14 12:20:00,106.35,106.45,106.33,106.43,140480.0,106.35,106.45,106.33,106.43,140480.0
2021-09-14 12:25:00,106.41,106.47,106.28,106.31,167588.0,106.41,106.47,106.28,106.31,167588.0
2021-09-14 12:30:00,106.3,106.3,106.05,106.11,316449.0,106.3,106.3,106.05,106.11,316449.0
2021-09-14 12:35:00,106.11,106.25,106.0,106.02,257209.0,106.11,106.25,106.0,106.02,257209.0
2021-09-14 12:40:00,106.01,106.01,105.83,105.87,291109.0,106.01,106.01,105.83,105.87,291109.0
2021-09-14 12:45:00,105.87,105.92,105.78,105.84,254133.0,105.87,105.92,105.78,105.84,254133.0
2021-09-14 12:50:00,105.84,106.07,105.84,106.06,306250.0,105.84,106.07,105.84,106.06,306250.0
2021-09-14 12:55:00,106.05,106.43,105.97,106.38,1017648.0,106.05,106.43,105.97,106.38,1017648.0
2021-09-14 13:00:00,106.39,106.49,106.19,106.2,518141.0,106.39,106.49,106.19,106.2,518141.0
2021-09-14 13:05:00,106.2,106.2,105.9,105.96,375145.0,106.2,106.2,105.9,105.96,375145.0
2021-09-14 13:10:00,105.96,106.07,105.89,106.02,267158.0,105.96,106.07,105.89,106.02,267158.0
2021-09-14 13:15:00,106.01,106.12,105.99,106.09,289045.0,106.01,106.12,105.99,106.09,289045.0
2021-09-14 13:20:00,106.1,106.19,105.92,106.14,262429.0,106.1,106.19,105.92,106.14,262429.0
2021-09-14 13:25:00,106.14,106.55,106.14,106.42,703412.0,106.14,106.55,106.14,106.42,703412.0
2021-09-14 13:30:00,106.42,106.42,106.14,106.22,480867.0,106.42,106.42,106.14,106.22,480867.0
2021-09-14 13:35:00,106.23,106.49,106.16,106.47,255004.0,106.23,106.49,106.16,106.47,255004.0
2021-09-14 13:40:00,106.45,106.54,106.3,106.44,339928.0,106.45,106.54,106.3,106.44,339928.0
2021-09-14 13:45:00,106.43,106.59,106.4,106.53,341599.0,106.43,106.59,106.4,106.53,341599.0
2021-09-14 13:50:00,106.55,106.76,106.51,106.65,335731.0,106.55,106.76,106.51,106.65,335731.0
2021-09-14 13:55:00,106.66,106.68,106.58,106.63,201305.0,106.66,106.68,106.58,106.63,201305.0
2021-09-14 14:00:00,106.63,106.66,106.49,106.54,182042.0,106.63,106.66,106.49,106.54,182042.0
2021-09-14 14:05:00,106.53,106.74,106.53,106.72,348101.0,106.53,106.74,106.53,106.72,348101.0
2021-09-14 14:10:00,106.72,106.77,106.54,106.57,184239.0,106.72,106.77,106.54,106.57,184239.0
2021-09-14 14:15:00,106.57,106.58,106.27,106.31,236960.0,106.57,106.58,106.27,106.31,236960.0
2021-09-14 14:20:00,106.31,106.31,106.12,106.28,232309.0,106.31,106.31,106.12,106.28,232309.0
2021-09-14 14:25:00,106.27,106.28,106.12,106.19,243976.0,106.27,106.28,106.12,106.19,243976.0
2021-09-14 14:30:00,106.18,106.2,105.94,105.94,307155.0,106.18,106.2,105.94,105.94,307155.0
2021-09-14 14:35:00,105.93,105.98,105.84,105.93,353209.0,105.93,105.98,105.84,105.93,353209.0
2021-09-14 14:40:00,105.94,106.02,105.86,105.94,206658.0,105.94,106.02,105.86,105.94,206658.0
2021-09-14 14:45:00,105.94,105.94,105.61,105.64,444803.0,105.94,105.94,105.61,105.64,444803.0
2021-09-14 14:50:00,105.65,105.77,105.51,105.75,479741.0,105.65,105.77,105.51,105.75,479741.0
2021-09-14 14:55:00,105.76,105.92,105.71,105.87,327783.0,105.76,105.92,105.71,105.87,327783.0
2021-09-14 15:00:00,105.87,105.88,105.74,105.85,205452.0,105.87,105.88,105.74,105.85,205452.0
2021-09-14 15:05:00,105.85,105.9,105.71,105.71,261757.0,105.85,105.9,105.71,105.71,261757.0
2021-09-14 15:10:00,105.72,105.84,105.61,105.63,199552.0,105.72,105.84,105.61,105.63,199552.0
2021-09-14 15:15:00,105.63,105.65,105.43,105.48,303524.0,105.63,105.65,105.43,105.48,303524.0
2021-09-14 15:20:00,105.48,105.72,105.43,105.63,386950.0,105.48,105.72,105.43,105.63,386950.0
2021-09-14 15:25:00,105.63,105.66,105.46,105.58,256530.0,105.63,105.66,105.46,105.58,256530.0
2021-09-14 15:30:00,105.57,105.59,105.42,105.52,240602.0,105.57,105.59,105.42,105.52,240602.0
2021-09-14 15:35:00,105.51,105.52,105.34,105.43,278241.0,105.51,105.52,105.34,105.43,278241.0
2021-09-14 15:40:00,105.43,105.65,105.41,105.56,290128.0,105.43,105.65,105.41,105.56,290128.0
2021-09-14 15:45:00,105.57,105.68,105.42,105.49,356298.0,105.57,105.68,105.42,105.49,356298.0
2021-09-14 15:50:00,105.48,105.72,105.44,105.63,427381.0,105.48,105.72,105.44,105.63,427381.0
2021-09-14 15:55:00,105.63,105.76,105.59,105.71,695416.0,105.63,105.76,105.59,105.71,695416.0
2021-09-15 09:30:00,106.04,106.32,105.02,105.23,1424281.0,106.04,106.32,105.02,105.23,1424281.0
2021-09-15 09:35:00,105.23,105.24,104.42,104.61,1065063.0,105.23,105.24,104.42,104.61,1065063.0
2021-09-15 09:40:00,104.6,104.79,104.46,104.7,861366.0,104.6,104.79,104.46,104.7,861366.0
2021-09-15 09:45:00,104.69,104.91,104.39,104.86,915835.0,104.69,104.91,104.39,104.86,915835.0
2021-09-15 09:50:00,104.87,105.02,104.55,104.56,681996.0,104.87,105.02,104.55,104.56,681996.0
2021-09-15 09:55:00,104.56,104.9,104.42,104.85,567331.0,104.56,104.9,104.42,104.85,567331.0
2021-09-15 10:00:00,104.85,105.4,104.85,105.34,971566.0,104.85,105.4,104.85,105.34,971566.0
2021-09-15 10:05:00,105.34,105.45,105.09,105.4,595868.0,105.34,105.45,105.09,105.4,595868.0
2021-09-15 10:10:00,105.39,105.64,104.69,104.76,1026149.0,105.39,105.64,104.69,104.76,1026149.0
2021-09-15 10:15:00,104.75,104.75,104.49,104.62,654887.0,104.75,104.75,104.49,104.62,654887.0
2021-09-15 10:20:00,104.62,104.74,104.53,104.65,358449.0,104.62,104.74,104.53,104.65,358449.0
2021-09-15 10:25:00,104.64,104.87,104.56,104.72,464252.0,104.64,104.87,104.56,104.72,464252.0
2021-09-15 10:30:00,104.71,105.1,104.61,105.06,502115.0,104.71,105.1,104.61,105.06,502115.0
2021-09-15 10:35:00,105.05,105.17,104.99,105.09,426977.0,105.05,105.17,104.99,105.09,426977.0
2021-09-15 10:40:00,105.09,105.1,104.66,104.8,491593.0,105.09,105.1,104.66,104.8,491593.0
2021-09-15 10:45:00,104.81,104.85,104.65,104.73,314344.0,104.81,104.85,104.65,104.73,314344.0
2021-09-15 10:50:00,104.72,104.75,104.18,104.24,890427.0,104.72,104.75,104.18,104.24,890427.0
2021-09-15 10:55:00,104.25,104.51,104.25,104.36,517644.0,104.25,104.51,104.25,104.36,517644.0
2021-09-15 11:00:00,104.37,104.81,104.36,104.79,493311.0,104.37,104.81,104.36,104.79,493311.0
2021-09-15 11:05:00,104.78,105.04,104.72,104.92,502666.0,104.78,105.04,104.72,104.92,502666.0
2021-09-15 11:10:00,104.92,105.01,104.83,104.86,317237.0,104.92,105.01,104.83,104.86,317237.0
2021-09-15 11:15:00,104.86,104.9,104.67,104.79,423482.0,104.86,104.9,104.67,104.79,423482.0
2021-09-15 11:20:00,104.79,105.08,104.71,105.01,427667.0,104.79,105.08,104.71,105.01,427667.0
2021-09-15 11:25:00,105.02,105.18,104.92,104.95,316792.0,105.02,105.18,104.92,104.95,316792.0
2021-09-15 11:30:00,104.94,105.0,104.44,104.56,528598.0,104.94,105.0,104.44,104.56,528598.0
2021-09-15 11:35:00,104.55,104.72,104.54,104.67,202161.0,104.55,104.72,104.54,104.67,202161.0
2021-09-15 11:40:00,104.66,104.83,104.64,104.76,234358.0,104.66,104.83,104.64,104.76,234358.0
2021-09-15 11:45:00,104.75,104.75,104.56,104.62,272344.0,104.75,104.75,104.56,104.62,272344.0
2021-09-15 11:50:00,104.62,104.68,104.53,104.56,129205.0,104.62,104.68,104.53,104.56,129205.0
2021-09-15 11:55:00,104.55,104.87,104.54,104.85,288946.0,104.55,104.87,104.54,104.85,288946.0
2021-09-15 12:00:00,104.84,104.87,104.5,104.51,257062.0,104.84,104.87,104.5,104.51,257062.0
2021-09-15 12:05:00,104.52,104.54,104.35,104.36,350166.0,104.52,104.54,104.35,104.36,350166.0
2021-09-15 12:10:00,104.37,104.4,104.08,104.15,523563.0,104.37,104.4,104.08,104.15,523563.0
2021-09-15 12:15:00,104.16,104.26,104.03,104.15,478771.0,104.16,104.26,104.03,104.15,478771.0
2021-09-15 12:20:00,104.15,104.34,104.07,104.28,447794.0,104.15,104.34,104.07,104.28,447794.0
2021-09-15 12:25:00,104.29,104.61,104.27,104.5,539005.0,104.29,104.61,104.27,104.5,539005.0
2021-09-15 12:30:00,104.5,104.75,104.48,104.72,360320.0,104.5,104.75,104.48,104.72,360320.0
2021-09-15 12:35:00,104.72,104.76,104.6,104.72,322383.0,104.72,104.76,104.6,104.72,322383.0
2021-09-15 12:40:00,104.72,104.87,104.7,104.82,361000.0,104.72,104.87,104.7,104.82,361000.0
2021-09-15 12:45:00,104.82,104.91,104.7,104.73,331610.0,104.82,104.91,104.7,104.73,331610.0
2021-09-15 12:50:00,104.75,104.75,104.62,104.65,155093.0,104.75,104.75,104.62,104.65,155093.0
2021-09-15 12:55:00,104.66,104.77,104.64,104.71,186776.0,104.66,104.77,104.64,104.71,186776.0
2021-09-15 13:00:00,104.71,104.73,104.53,104.67,217351.0,104.71,104.73,104.53,104.67,217351.0
2021-09-15 13:05:00,104.66,104.72,104.52,104.52,201275.0,104.66,104.72,104.52,104.52,201275.0
2021-09-15 13:10:00,104.52,104.7,104.52,104.68,209524.0,104.52,104.7,104.52,104.68,209524.0
2021-09-15 13:15:00,104.7,104.79,104.63,104.72,162718.0,104.7,104.79,104.63,104.72,162718.0
2021-09-15 13:20:00,104.73,104.78,104.66,104.72,173709.0,104.73,104.78,104.66,104.72,173709.0
2021-09-15 13:25:00,104.73,104.79,104.65,104.73,168397.0,104.73,104.79,104.65,104.73,168397.0
2021-09-15 13:30:00,104.74,104.95,104.68,104.93,259671.0,104.74,104.95,104.68,104.93,259671.0
2021-09-15 13:35:00,104.92,104.93,104.74,104.78,234476.0,104.92,104.93,104.74,104.78,234476.0
2021-09-15 13:40:00,104.78,104.79,104.52,104.6,264191.0,104.78,104.79,104.52,104.6,264191.0
2021-09-15 13:45:00,104.61,104.72,104.58,104.71,303756.0,104.61,104.72,104.58,104.71,303756.0
2021-09-15 13:50:00,104.71,104.98,104.71,104.98,307721.0,104.71,104.98,104.71,104.98,307721.0
2021-09-15 13:55:00,104.98,105.01,104.88,104.88,317008.0,104.98,105.01,104.88,104.88,317008.0
2021-09-15 14:00:00,104.89,105.14,104.88,105.07,371431.0,104.89,105.14,104.88,105.07,371431.0
2021-09-15 14:05:00,105.08,105.35,105.06,105.33,529484.0,105.08,105.35,105.06,105.33,529484.0
2021-09-15 14:10:00,105.34,105.37,105.17,105.26,302002.0,105.34,105.37,105.17,105.26,302002.0
2021-09-15 14:15:00,105.28,105.42,105.28,105.3,296300.0,105.28,105.42,105.28,105.3,296300.0
2021-09-15 14:20:00,105.31,105.33,105.1,105.19,321516.0,105.31,105.33,105.1,105.19,321516.0
2021-09-15 14:25:00,105.2,105.25,105.12,105.16,180427.0,105.2,105.25,105.12,105.16,180427.0
2021-09-15 14:30:00,105.16,105.18,105.03,105.1,273226.0,105.16,105.18,105.03,105.1,273226.0
2021-09-15 14:35:00,105.1,105.26,105.09,105.09,348070.0,105.1,105.26,105.09,105.09,348070.0
2021-09-15 14:40:00,105.09,105.13,105.05,105.08,168615.0,105.09,105.13,105.05,105.08,168615.0
2021-09-15 14:45:00,105.08,105.17,105.05,105.11,183785.0,105.08,105.17,105.05,105.11,183785.0
2021-09-15 14:50:00,105.11,105.11,104.95,105.05,243918.0,105.11,105.11,104.95,105.05,243918.0
2021-09-15 14:55:00,105.05,105.26,105.03,105.21,162363.0,105.05,105.26,105.03,105.21,162363.0
2021-09-15 15:00:00,105.21,105.35,105.18,105.29,215500.0,105.21,105.35,105.18,105.29,215500.0
2021-09-15 15:05:00,105.3,105.31,105.23,105.24,128828.0,105.3,105.31,105.23,105.24,128828.0
2021-09-15 15:10:00,105.24,105.41,105.23,105.39,294381.0,105.24,105.41,105.23,105.39,294381.0
2021-09-15 15:15:00,105.39,105.53,105.38,105.53,430432.0,105.39,105.53,105.38,105.53,430432.0
2021-09-15 15:20:00,105.52,105.53,105.39,105.48,289461.0,105.52,105.53,105.39,105.48,289461.0
2021-09-15 15:25:00,105.48,105.51,105.4,105.41,207992.0,105.48,105.51,105.4,105.41,207992.0
2021-09-15 15:30:00,105.42,105.47,105.34,105.4,276860.0,105.42,105.47,105.34,105.4,276860.0
2021-09-15 15:35:00,105.4,105.52,105.36,105.51,345912.0,105.4,105.52,105.36,105.51,345912.0
2021-09-15 15:40:00,105.5,105.52,105.43,105.47,173586.0,105.5,105.52,105.43,105.47,173586.0
2021-09-15 15:45:00,105.48,105.51,105.28,105.39,422038.0,105.48,105.51,105.28,105.39,422038.0
2021-09-15 15:50:00,105.4,105.6,105.39,105.59,658636.0,105.4,105.6,105.39,105.59,658636.0
2021-09-15 15:55:00,105.58,105.62,105.46,105.6,828557.0,105.58,105.62,105.46,105.6,828557.0
2021-09-16 09:30:00,104.92,104.92,104.23,104.64,1137623.0,104.92,104.92,104.23,104.64,1137623.0
2021-09-16 09:35:00,104.62,104.87,104.03,104.03,831220.0,104.62,104.87,104.03,104.03,831220.0
2021-09-16 09:40:00,104.03,104.15,103.76,104.07,893025.0,104.03,104.15,103.76,104.07,893025.0
2021-09-16 09:45:00,104.08,104.29,103.76,104.04,811933.0,104.08,104.29,103.76,104.04,811933.0
2021-09-16 09:50:00,104.03,104.2,103.95,104.08,619906.0,104.03,104.2,103.95,104.08,619906.0
2021-09-16 09:55:00,104.08,104.26,103.88,104.16,611490.0,104.08,104.26,103.88,104.16,611490.0
2021-09-16 10:00:00,104.17,104.17,103.8,104.01,504827.0,104.17,104.17,103.8,104.01,504827.0
2021-09-16 10:05:00,104.0,104.5,104.0,104.46,731960.0,104.0,104.5,104.0,104.46,731960.0
2021-09-16 10:10:00,104.45,104.48,104.04,104.08,480226.0,104.45,104.48,104.04,104.08,480226.0
2021-09-16 10:15:00,104.06,104.49,104.05,104.43,348585.0,104.06,104.49,104.05,104.43,348585.0
2021-09-16 10:20:00,104.42,104.63,104.32,104.59,503078.0,104.42,104.63,104.32,104.59,503078.0
2021-09-16 10:25:00,104.59,104.61,104.4,104.51,398365.0,104.59,104.61,104.4,104.51,398365.0
2021-09-16 10:30:00,104.51,104.57,104.41,104.44,317611.0,104.51,104.57,104.41,104.44,317611.0
2021-09-16 10:35:00,104.44,104.54,104.34,104.49,275945.0,104.44,104.54,104.34,104.49,275945.0
2021-09-16 10:40:00,104.49,104.6,104.32,104.58,294180.0,104.49,104.6,104.32,104.58,294180.0
2021-09-16 10:45:00,104.58,104.88,104.57,104.77,537324.0,104.58,104.88,104.57,104.77,537324.0
2021-09-16 10:50:00,104.77,104.79,104.62,104.63,448377.0,104.77,104.79,104.62,104.63,448377.0
2021-09-16 10:55:00,104.62,104.69,104.47,104.53,387145.0,104.62,104.69,104.47,104.53,387145.0
2021-09-16 11:00:00,104.51,104.73,104.46,104.6,319670.0,104.51,104.73,104.46,104.6,319670.0
2021-09-16 11:05:00,104.6,104.6,104.39,104.51,267087.0,104.6,104.6,104.39,104.51,267087.0
2021-09-16 11:10:00,104.51,104.68,104.45,104.46,285686.0,104.51,104.68,104.45,104.46,285686.0
2021-09-16 11:15:00,104.45,104.46,104.24,104.32,281208.0,104.45,104.46,104.24,104.32,281208.0
2021-09-16 11:20:00,104.32,104.33,104.1,104.21,408570.0,104.32,104.33,104.1,104.21,408570.0
2021-09-16 11:25:00,104.21,104.38,104.2,104.36,334245.0,104.21,104.38,104.2,104.36,334245.0
2021-09-16 11:30:00,104.36,104.44,104.29,104.32,252266.0,104.36,104.44,104.29,104.32,252266.0
2021-09-16 11:35:00,104.3,104.46,104.22,104.43,237304.0,104.3,104.46,104.22,104.43,237304.0
2021-09-16 11:40:00,104.43,104.54,104.35,104.35,230533.0,104.43,104.54,104.35,104.35,230533.0
2021-09-16 11:45:00,104.36,104.37,104.16,104.22,218705.0,104.36,104.37,104.16,104.22,218705.0
2021-09-16 11:50:00,104.21,104.26,104.13,104.16,203214.0,104.21,104.26,104.13,104.16,203214.0
2021-09-16 11:55:00,104.16,104.34,104.15,104.33,196516.0,104.16,104.34,104.15,104.33,196516.0
2021-09-16 12:00:00,104.32,104.44,104.31,104.36,201661.0,104.32,104.44,104.31,104.36,201661.0
2021-09-16 12:05:00,104.37,104.44,104.31,104.38,146120.0,104.37,104.44,104.31,104.38,146120.0
2021-09-16 12:10:00,104.39,104.41,104.32,104.38,139768.0,104.39,104.41,104.32,104.38,139768.0
2021-09-16 12:15:00,104.38,104.51,104.33,104.38,206338.0,104.38,104.51,104.33,104.38,206338.0
2021-09-16 12:20:00,104.38,104.51,104.28,104.31,156734.0,104.38,104.51,104.28,104.31,156734.0
2021-09-16 12:25:00,104.31,104.38,104.24,104.28,177522.0,104.31,104.38,104.24,104.28,177522.0
2021-09-16 12:30:00,104.29,104.49,104.28,104.38,185195.0,104.29,104.49,104.28,104.38,185195.0
2021-09-16 12:35:00,104.38,104.46,104.36,104.38,121810.0,104.38,104.46,104.36,104.38,121810.0
2021-09-16 12:40:00,104.38,104.45,104.36,104.44,150098.0,104.38,104.45,104.36,104.44,150098.0
2021-09-16 12:45:00,104.43,104.48,104.35,104.4,154323.0,104.43,104.48,104.35,104.4,154323.0
2021-09-16 12:50:00,104.4,104.48,104.32,104.33,169894.0,104.4,104.48,104.32,104.33,169894.0
2021-09-16 12:55:00,104.32,104.43,104.27,104.41,159486.0,104.32,104.43,104.27,104.41,159486.0
2021-09-16 13:00:00,104.41,104.48,104.33,104.37,185509.0,104.41,104.48,104.33,104.37,185509.0
2021-09-16 13:05:00,104.37,104.4,104.31,104.33,85009.0,104.37,104.4,104.31,104.33,85009.0
2021-09-16 13:10:00,104.33,104.5,104.33,104.5,109034.0,104.33,104.5,104.33,104.5,109034.0
2021-09-16 13:15:00,104.49,104.6,104.49,104.57,151016.0,104.49,104.6,104.49,104.57,151016.0
2021-09-16 13:20:00,104.58,104.74,104.56,104.72,251453.0,104.58,104.74,104.56,104.72,251453.0
2021-09-16 13:25:00,104.71,104.73,104.63,104.67,157907.0,104.71,104.73,104.63,104.67,157907.0
2021-09-16 13:30:00,104.66,104.73,104.56,104.67,198066.0,104.66,104.73,104.56,104.67,198066.0
2021-09-16 13:35:00,104.66,104.73,104.64,104.67,161408.0,104.66,104.73,104.64,104.67,161408.0
2021-09-16 13:40:00,104.67,104.78,104.66,104.71,231890.0,104.67,104.78,104.66,104.71,231890.0
2021-09-16 13:45:00,104.71,104.97,104.66,104.93,495561.0,104.71,104.97,104.66,104.93,495561.0
2021-09-16 13:50:00,104.94,105.22,104.88,105.14,1043660.0,104.94,105.22,104.88,105.14,1043660.0
2021-09-16 13:55:00,105.15,105.58,105.14,105.54,1023301.0,105.15,105.58,105.14,105.54,1023301.0
2021-09-16 14:00:00,105.54,105.63,105.44,105.5,611192.0,105.54,105.63,105.44,105.5,611192.0
2021-09-16 14:05:00,105.51,105.96,105.5,105.94,837872.0,105.51,105.96,105.5,105.94,837872.0
2021-09-16 14:10:00,105.94,106.44,105.94,106.22,1333609.0,105.94,106.44,105.94,106.22,1333609.0
2021-09-16 14:15:00,106.23,106.47,106.16,106.2,914553.0,106.23,106.47,106.16,106.2,914553.0
2021-09-16 14:20:00,106.2,106.21,106.01,106.08,636065.0,106.2,106.21,106.01,106.08,636065.0
2021-09-16 14:25:00,106.08,106.22,106.01,106.19,706079.0,106.08,106.22,106.01,106.19,706079.0
2021-09-16 14:30:00,106.19,106.3,106.13,106.21,473923.0,106.19,106.3,106.13,106.21,473923.0
2021-09-16 14:35:00,106.2,106.32,106.16,106.21,328168.0,106.2,106.32,106.16,106.21,328168.0
2021-09-16 14:40:00,106.23,106.24,106.13,106.18,286097.0,106.23,106.24,106.13,106.18,286097.0
2021-09-16 14:45:00,106.18,106.25,106.13,106.21,294102.0,106.18,106.25,106.13,106.21,294102.0
2021-09-16 14:50:00,106.22,106.45,106.1,106.37,562726.0,106.22,106.45,106.1,106.37,562726.0
2021-09-16 14:55:00,106.37,106.53,106.36,106.44,486997.0,106.37,106.53,106.36,106.44,486997.0
2021-09-16 15:00:00,106.44,106.55,106.41,106.44,371341.0,106.44,106.55,106.41,106.44,371341.0
2021-09-16 15:05:00,106.45,106.62,106.44,106.54,338989.0,106.45,106.62,106.44,106.54,338989.0
2021-09-16 15:10:00,106.55,106.75,106.54,106.69,518000.0,106.55,106.75,106.54,106.69,518000.0
2021-09-16 15:15:00,106.69,106.72,106.4,106.45,573312.0,106.69,106.72,106.4,106.45,573312.0
2021-09-16 15:20:00,106.45,106.54,106.42,106.44,315919.0,106.45,106.54,106.42,106.44,315919.0
2021-09-16 15:25:00,106.45,106.51,106.29,106.31,410037.0,106.45,106.51,106.29,106.31,410037.0
2021-09-16 15:30:00,106.32,106.44,106.31,106.37,356381.0,106.32,106.44,106.31,106.37,356381.0
2021-09-16 15:35:00,106.37,106.48,106.36,106.47,423292.0,106.37,106.48,106.36,106.47,423292.0
2021-09-16 15:40:00,106.46,106.58,106.41,106.53,374814.0,106.46,106.58,106.41,106.53,374814.0
2021-09-16 15:45:00,106.53,106.6,106.39,106.4,389583.0,106.53,106.6,106.39,106.4,389583.0
2021-09-16 15:50:00,106.42,106.45,106.2,106.22,545173.0,106.42,106.45,106.2,106.22,545173.0
2021-09-16 15:55:00,106.22,106.32,106.1,106.22,900829.0,106.22,106.32,106.1,106.22,900829.0
2021-09-17 09:30:00,105.51,105.98,105.2,105.51,2486347.0,105.51,105.98,105.2,105.51,2486347.0
2021-09-17 09:35:00,105.51,105.53,105.19,105.29,686562.0,105.51,105.53,105.19,105.29,686562.0
2021-09-17 09:40:00,105.27,105.47,105.07,105.22,706389.0,105.27,105.47,105.07,105.22,706389.0
2021-09-17 09:45:00,105.2,105.49,105.04,105.05,722219.0,105.2,105.49,105.04,105.05,722219.0
2021-09-17 09:50:00,105.05,105.29,104.8,104.88,692372.0,105.05,105.29,104.8,104.88,692372.0
2021-09-17 09:55:00,104.89,105.09,104.86,104.99,510304.0,104.89,105.09,104.86,104.99,510304.0
2021-09-17 10:00:00,104.98,105.22,104.85,105.19,569893.0,104.98,105.22,104.85,105.19,569893.0
2021-09-17 10:05:00,105.18,105.59,104.93,105.52,712751.0,105.18,105.59,104.93,105.52,712751.0
2021-09-17 10:10:00,105.52,105.53,105.27,105.29,462028.0,105.52,105.53,105.27,105.29,462028.0
2021-09-17 10:15:00,105.28,105.28,105.03,105.16,467988.0,105.28,105.28,105.03,105.16,467988.0
2021-09-17 10:20:00,105.15,105.19,105.03,105.13,401636.0,105.15,105.19,105.03,105.13,401636.0
2021-09-17 10:25:00,105.11,105.29,105.08,105.18,417253.0,105.11,105.29,105.08,105.18,417253.0
2021-09-17 10:30:00,105.19,105.19,104.82,105.09,476438.0,105.19,105.19,104.82,105.09,476438.0
2021-09-17 10:35:00,105.09,105.09,104.59,104.79,716041.0,105.09,105.09,104.59,104.79,716041.0
2021-09-17 10:40:00,104.8,104.94,104.7,104.88,397873.0,104.8,104.94,104.7,104.88,397873.0
2021-09-17 10:45:00,104.87,105.07,104.73,105.04,423290.0,104.87,105.07,104.73,105.04,423290.0
2021-09-17 10:50:00,105.04,105.18,104.9,105.15,359248.0,105.04,105.18,104.9,105.15,359248.0
2021-09-17 10:55:00,105.14,105.15,104.85,104.94,320316.0,105.14,105.15,104.85,104.94,320316.0
2021-09-17 11:00:00,104.93,104.94,104.6,104.62,412226.0,104.93,104.94,104.6,104.62,412226.0
2021-09-17 11:05:00,104.62,104.67,104.47,104.61,544297.0,104.62,104.67,104.47,104.61,544297.0
2021-09-17 11:10:00,104.61,104.65,104.35,104.61,672564.0,104.61,104.65,104.35,104.61,672564.0
2021-09-17 11:15:00,104.62,104.74,104.53,104.73,520970.0,104.62,104.74,104.53,104.73,520970.0
2021-09-17 11:20:00,104.73,104.83,104.66,104.7,331653.0,104.73,104.83,104.66,104.7,331653.0
2021-09-17 11:25:00,104.69,104.71,104.33,104.37,369484.0,104.69,104.71,104.33,104.37,369484.0
2021-09-17 11:30:00,104.36,104.36,103.98,104.14,862494.0,104.36,104.36,103.98,104.14,862494.0
2021-09-17 11:35:00,104.14,104.3,104.03,104.16,587312.0,104.14,104.3,104.03,104.16,587312.0
2021-09-17 11:40:00,104.16,104.34,104.14,104.26,384020.0,104.16,104.34,104.14,104.26,384020.0
2021-09-17 11:45:00,104.25,104.52,104.21,104.35,386822.0,104.25,104.52,104.21,104.35,386822.0
2021-09-17 11:50:00,104.36,104.36,104.06,104.13,396697.0,104.36,104.36,104.06,104.13,396697.0
2021-09-17 11:55:00,104.12,104.31,104.08,104.22,438077.0,104.12,104.31,104.08,104.22,438077.0
2021-09-17 12:00:00,104.21,104.4,104.18,104.4,230428.0,104.21,104.4,104.18,104.4,230428.0
2021-09-17 12:05:00,104.4,104.42,104.28,104.35,206111.0,104.4,104.42,104.28,104.35,206111.0
2021-09-17 12:10:00,104.34,104.46,104.33,104.37,239688.0,104.34,104.46,104.33,104.37,239688.0
2021-09-17 12:15:00,104.37,104.39,104.21,104.3,240297.0,104.37,104.39,104.21,104.3,240297.0
2021-09-17 12:20:00,104.29,104.55,104.19,104.53,329349.0,104.29,104.55,104.19,104.53,329349.0
2021-09-17 12:25:00,104.54,104.55,104.4,104.41,218557.0,104.54,104.55,104.4,104.41,218557.0
2021-09-17 12:30:00,104.4,104.6,104.4,104.58,218267.0,104.4,104.6,104.4,104.58,218267.0
2021-09-17 12:35:00,104.58,104.76,104.56,104.72,410152.0,104.58,104.76,104.56,104.72,410152.0
2021-09-17 12:40:00,104.71,104.72,104.55,104.61,221212.0,104.71,104.72,104.55,104.61,221212.0
2021-09-17 12:45:00,104.62,104.65,104.52,104.57,165477.0,104.62,104.65,104.52,104.57,165477.0
2021-09-17 12:50:00,104.58,104.67,104.52,104.61,212787.0,104.58,104.67,104.52,104.61,212787.0
2021-09-17 12:55:00,104.61,104.7,104.51,104.55,181863.0,104.61,104.7,104.51,104.55,181863.0
2021-09-17 13:00:00,104.55,104.64,104.37,104.4,230164.0,104.55,104.64,104.37,104.4,230164.0
2021-09-17 13:05:00,104.4,104.52,104.37,104.45,156617.0,104.4,104.52,104.37,104.45,156617.0
2021-09-17 13:10:00,104.45,104.64,104.43,104.61,153859.0,104.45,104.64,104.43,104.61,153859.0
2021-09-17 13:15:00,104.6,104.66,104.47,104.5,167990.0,104.6,104.66,104.47,104.5,167990.0
2021-09-17 13:20:00,104.49,104.58,104.39,104.45,188498.0,104.49,104.58,104.39,104.45,188498.0
2021-09-17 13:25:00,104.46,104.48,104.36,104.47,218856.0,104.46,104.48,104.36,104.47,218856.0
2021-09-17 13:30:00,104.47,104.55,104.43,104.5,186822.0,104.47,104.55,104.43,104.5,186822.0
2021-09-17 13:35:00,104.5,104.6,104.41,104.56,247496.0,104.5,104.6,104.41,104.56,247496.0
2021-09-17 13:40:00,104.56,104.62,104.5,104.51,186387.0,104.56,104.62,104.5,104.51,186387.0
2021-09-17 13:45:00,104.52,104.52,104.08,104.1,395606.0,104.52,104.52,104.08,104.1,395606.0
2021-09-17 13:50:00,104.09,104.11,103.95,104.08,455153.0,104.09,104.11,103.95,104.08,455153.0
2021-09-17 13:55:00,104.07,104.19,104.05,104.1,290112.0,104.07,104.19,104.05,104.1,290112.0
2021-09-17 14:00:00,104.09,104.25,104.08,104.23,286546.0,104.09,104.25,104.08,104.23,286546.0
2021-09-17 14:05:00,104.24,104.39,104.24,104.38,193932.0,104.24,104.39,104.24,104.38,193932.0
2021-09-17 14:10:00,104.39,104.42,104.23,104.24,201085.0,104.39,104.42,104.23,104.24,201085.0
2021-09-17 14:15:00,104.24,104.36,104.15,104.19,212301.0,104.24,104.36,104.15,104.19,212301.0
2021-09-17 14:20:00,104.18,104.31,104.17,104.29,121302.0,104.18,104.31,104.17,104.29,121302.0
2021-09-17 14:25:00,104.29,104.34,104.05,104.06,216078.0,104.29,104.34,104.05,104.06,216078.0
2021-09-17 14:30:00,104.06,104.11,104.01,104.02,247488.0,104.06,104.11,104.01,104.02,247488.0
2021-09-17 14:35:00,104.02,104.07,103.95,104.04,235698.0,104.02,104.07,103.95,104.04,235698.0
2021-09-17 14:40:00,104.04,104.28,104.02,104.26,325019.0,104.04,104.28,104.02,104.26,325019.0
2021-09-17 14:45:00,104.26,104.31,104.22,104.23,204161.0,104.26,104.31,104.22,104.23,204161.0
2021-09-17 14:50:00,104.24,104.26,104.07,104.11,218867.0,104.24,104.26,104.07,104.11,218867.0
2021-09-17 14:55:00,104.09,104.24,104.09,104.2,277518.0,104.09,104.24,104.09,104.2,277518.0
2021-09-17 15:00:00,104.2,104.35,104.2,104.23,304927.0,104.2,104.35,104.2,104.23,304927.0
2021-09-17 15:05:00,104.22,104.22,104.04,104.06,209592.0,104.22,104.22,104.04,104.06,209592.0
2021-09-17 15:10:00,104.06,104.12,104.01,104.01,199567.0,104.06,104.12,104.01,104.01,199567.0
2021-09-17 15:15:00,104.01,104.26,104.01,104.26,260802.0,104.01,104.26,104.01,104.26,260802.0
2021-09-17 15:20:00,104.26,104.29,104.21,104.29,171397.0,104.26,104.29,104.21,104.29,171397.0
2021-09-17 15:25:00,104.29,104.29,104.02,104.04,241629.0,104.29,104.29,104.02,104.04,241629.0
2021-09-17 15:30:00,104.05,104.14,103.98,104.09,311919.0,104.05,104.14,103.98,104.09,311919.0
2021-09-17 15:35:00,104.09,104.18,103.99,104.09,264421.0,104.09,104.18,103.99,104.09,264421.0
2021-09-17 15:40:00,104.09,104.27,104.07,104.27,320595.0,104.09,104.27,104.07,104.27,320595.0
2021-09-17 15:45:00,104.27,104.32,104.01,104.05,372034.0,104.27,104.32,104.01,104.05,372034.0
2021-09-17 15:50:00,104.06,104.12,103.71,103.84,1069747.0,104.06,104.12,103.71,103.84,1069747.0
2021-09-17 15:55:00,103.83,103.94,103.74,103.88,1205746.0,103.83,103.94,103.74,103.88,1205746.0
2021-09-20 09:30:00,101.63,101.94,100.7,101.61,2135195.0,101.63,101.94,100.7,101.61,2135195.0
2021-09-20 09:35:00,101.6,102.17,101.47,102.15,1141893.0,101.6,102.17,101.47,102.15,1141893.0
2021-09-20 09:40:00,102.16,102.27,101.81,102.05,822983.0,102.16,102.27,101.81,102.05,822983.0
2021-09-20 09:45:00,102.06,102.44,102.06,102.29,823056.0,102.06,102.44,102.06,102.29,823056.0
2021-09-20 09:50:00,102.28,102.41,101.8,102.19,807228.0,102.28,102.41,101.8,102.19,807228.0
2021-09-20 09:55:00,102.2,102.42,101.87,102.37,622657.0,102.2,102.42,101.87,102.37,622657.0
2021-09-20 10:00:00,102.37,102.51,101.98,102.04,907520.0,102.37,102.51,101.98,102.04,907520.0
2021-09-20 10:05:00,102.04,102.18,101.91,102.04,628738.0,102.04,102.18,101.91,102.04,628738.0
2021-09-20 10:10:00,102.03,102.12,101.62,101.81,525062.0,102.03,102.12,101.62,101.81,525062.0
2021-09-20 10:15:00,101.8,101.83,101.47,101.58,485124.0,101.8,101.83,101.47,101.58,485124.0
2021-09-20 10:20:00,101.57,101.57,101.16,101.2,584959.0,101.57,101.57,101.16,101.2,584959.0
2021-09-20 10:25:00,101.2,101.36,101.04,101.29,559990.0,101.2,101.36,101.04,101.29,559990.0
2021-09-20 10:30:00,101.28,101.32,100.92,100.97,537449.0,101.28,101.32,100.92,100.97,537449.0
2021-09-20 10:35:00,100.97,101.23,100.9,101.15,509737.0,100.97,101.23,100.9,101.15,509737.0
2021-09-20 10:40:00,101.15,101.2,100.93,101.11,457888.0,101.15,101.2,100.93,101.11,457888.0
2021-09-20 10:45:00,101.1,101.28,100.99,101.23,497593.0,101.1,101.28,100.99,101.23,497593.0
2021-09-20 10:50:00,101.23,101.37,101.07,101.34,395579.0,101.23,101.37,101.07,101.34,395579.0
2021-09-20 10:55:00,101.35,101.35,101.01,101.15,381008.0,101.35,101.35,101.01,101.15,381008.0
2021-09-20 11:00:00,101.13,101.18,100.91,101.15,431955.0,101.13,101.18,100.91,101.15,431955.0
2021-09-20 11:05:00,101.15,101.5,101.11,101.31,502435.0,101.15,101.5,101.11,101.31,502435.0
2021-09-20 11:10:00,101.3,101.47,101.25,101.4,313047.0,101.3,101.47,101.25,101.4,313047.0
2021-09-20 11:15:00,101.38,101.55,101.34,101.5,373351.0,101.38,101.55,101.34,101.5,373351.0
2021-09-20 11:20:00,101.49,101.56,101.4,101.51,278648.0,101.49,101.56,101.4,101.51,278648.0
2021-09-20 11:25:00,101.51,101.87,101.48,101.86,349561.0,101.51,101.87,101.48,101.86,349561.0
2021-09-20 11:30:00,101.86,101.89,101.55,101.61,427774.0,101.86,101.89,101.55,101.61,427774.0
2021-09-20 11:35:00,101.62,101.68,101.49,101.53,345328.0,101.62,101.68,101.49,101.53,345328.0
2021-09-20 11:40:00,101.53,101.61,101.44,101.48,314836.0,101.53,101.61,101.44,101.48,314836.0
2021-09-20 11:45:00,101.49,101.57,101.45,101.48,268848.0,101.49,101.57,101.45,101.48,268848.0
2021-09-20 11:50:00,101.49,101.5,101.27,101.29,439730.0,101.49,101.5,101.27,101.29,439730.0
2021-09-20 11:55:00,101.29,101.44,101.25,101.43,320249.0,101.29,101.44,101.25,101.43,320249.0
2021-09-20 12:00:00,101.42,101.45,101.04,101.04,345283.0,101.42,101.45,101.04,101.04,345283.0
2021-09-20 12:05:00,101.04,101.05,100.79,100.8,380777.0,101.04,101.05,100.79,100.8,380777.0
2021-09-20 12:10:00,100.79,100.98,100.76,100.9,352387.0,100.79,100.98,100.76,100.9,352387.0
2021-09-20 12:15:00,100.89,100.95,100.8,100.83,336096.0,100.89,100.95,100.8,100.83,336096.0
2021-09-20 12:20:00,100.83,100.86,100.48,100.49,504993.0,100.83,100.86,100.48,100.49,504993.0
2021-09-20 12:25:00,100.5,100.83,100.5,100.79,337965.0,100.5,100.83,100.5,100.79,337965.0
2021-09-20 12:30:00,100.8,100.89,100.67,100.78,366262.0,100.8,100.89,100.67,100.78,366262.0
2021-09-20 12:35:00,100.79,100.86,100.72,100.83,256025.0,100.79,100.86,100.72,100.83,256025.0
2021-09-20 12:40:00,100.83,100.83,100.51,100.61,352261.0,100.83,100.83,100.51,100.61,352261.0
2021-09-20 12:45:00,100.6,100.71,100.47,100.59,364827.0,100.6,100.71,100.47,100.59,364827.0
2021-09-20 12:50:00,100.58,100.73,100.58,100.66,254164.0,100.58,100.73,100.58,100.66,254164.0
2021-09-20 12:55:00,100.65,100.69,100.42,100.44,358512.0,100.65,100.69,100.42,100.44,358512.0
2021-09-20 13:00:00,100.43,100.66,100.42,100.48,348069.0,100.43,100.66,100.42,100.48,348069.0
2021-09-20 13:05:00,100.47,100.5,100.21,100.24,446266.0,100.47,100.5,100.21,100.24,446266.0
2021-09-20 13:10:00,100.24,100.48,100.24,100.37,368062.0,100.24,100.48,100.24,100.37,368062.0
2021-09-20 13:15:00,100.37,100.72,100.37,100.72,414546.0,100.37,100.72,100.37,100.72,414546.0
2021-09-20 13:20:00,100.72,100.78,100.63,100.77,327217.0,100.72,100.78,100.63,100.77,327217.0
2021-09-20 13:25:00,100.78,100.8,100.57,100.77,292538.0,100.78,100.8,100.57,100.77,292538.0
2021-09-20 13:30:00,100.76,100.77,100.65,100.66,179349.0,100.76,100.77,100.65,100.66,179349.0
2021-09-20 13:35:00,100.67,100.83,100.61,100.82,261020.0,100.67,100.83,100.61,100.82,261020.0
2021-09-20 13:40:00,100.83,100.85,100.65,100.65,257685.0,100.83,100.85,100.65,100.65,257685.0
2021-09-20 13:45:00,100.65,100.78,100.6,100.72,230029.0,100.65,100.78,100.6,100.72,230029.0
2021-09-20 13:50:00,100.72,100.78,100.59,100.62,225577.0,100.72,100.78,100.59,100.62,225577.0
2021-09-20 13:55:00,100.61,100.63,100.46,100.55,274218.0,100.61,100.63,100.46,100.55,274218.0
2021-09-20 14:00:00,100.56,100.69,100.47,100.58,258880.0,100.56,100.69,100.47,100.58,258880.0
2021-09-20 14:05:00,100.58,100.61,100.16,100.18,446587.0,100.58,100.61,100.16,100.18,446587.0
2021-09-20 14:10:00,100.18,100.28,100.13,100.2,319997.0,100.18,100.28,100.13,100.2,319997.0
2021-09-20 14:15:00,100.2,100.3,100.19,100.24,200958.0,100.2,100.3,100.19,100.24,200958.0
2021-09-20 14:20:00,100.23,100.26,99.85,99.85,666325.0,100.23,100.26,99.85,99.85,666325.0
2021-09-20 14:25:00,99.86,99.88,99.58,99.65,757458.0,99.86,99.88,99.58,99.65,757458.0
2021-09-20 14:30:00,99.65,99.78,99.56,99.75,474359.0,99.65,99.78,99.56,99.75,474359.0
2021-09-20 14:35:00,99.75,99.75,99.51,99.59,401299.0,99.75,99.75,99.51,99.59,401299.0
2021-09-20 14:40:00,99.58,99.79,99.58,99.66,462050.0,99.58,99.79,99.58,99.66,462050.0
2021-09-20 14:45:00,99.66,99.87,99.64,99.71,431929.0,99.66,99.87,99.64,99.71,431929.0
2021-09-20 14:50:00,99.69,99.92,99.67,99.72,368604.0,99.69,99.92,99.67,99.72,368604.0
2021-09-20 14:55:00,99.73,100.07,99.67,99.95,568367.0,99.73,100.07,99.67,99.95,568367.0
2021-09-20 15:00:00,99.95,100.28,99.94,100.26,388960.0,99.95,100.28,99.94,100.26,388960.0
2021-09-20 15:05:00,100.26,100.28,100.02,100.1,327663.0,100.26,100.28,100.02,100.1,327663.0
2021-09-20 15:10:00,100.1,100.25,100.03,100.08,320832.0,100.1,100.25,100.03,100.08,320832.0
2021-09-20 15:15:00,100.09,100.19,99.88,99.94,428256.0,100.09,100.19,99.88,99.94,428256.0
2021-09-20 15:20:00,99.94,100.31,99.93,100.3,386370.0,99.94,100.31,99.93,100.3,386370.0
2021-09-20 15:25:00,100.31,100.5,100.2,100.46,475008.0,100.31,100.5,100.2,100.46,475008.0
2021-09-20 15:30:00,100.45,100.59,100.34,100.57,589105.0,100.45,100.59,100.34,100.57,589105.0
2021-09-20 15:35:00,100.58,100.73,100.54,100.56,480055.0,100.58,100.73,100.54,100.56,480055.0
2021-09-20 15:40:00,100.55,100.87,100.53,100.87,481626.0,100.55,100.87,100.53,100.87,481626.0
2021-09-20 15:45:00,100.88,100.92,100.62,100.87,446770.0,100.88,100.92,100.62,100.87,446770.0
2021-09-20 15:50:00,100.87,101.25,100.87,101.21,771811.0,100.87,101.25,100.87,101.21,771811.0
2021-09-20 15:55:00,101.21,101.6,101.19,101.56,1041806.0,101.21,101.6,101.19,101.56,1041806.0
2021-09-21 09:30:00,102.14,102.28,101.23,101.68,1311838.0,102.14,102.28,101.23,101.68,1311838.0
2021-09-21 09:35:00,101.67,102.37,101.55,102.11,1033555.0,101.67,102.37,101.55,102.11,1033555.0
2021-09-21 09:40:00,102.11,102.26,101.72,101.84,590875.0,102.11,102.26,101.72,101.84,590875.0
2021-09-21 09:45:00,101.85,102.44,101.81,102.37,706097.0,101.85,102.44,101.81,102.37,706097.0
2021-09-21 09:50:00,102.36,102.44,102.08,102.12,636641.0,102.36,102.44,102.08,102.12,636641.0
2021-09-21 09:55:00,102.12,102.27,101.53,101.61,748444.0,102.12,102.27,101.53,101.61,748444.0
2021-09-21 10:00:00,101.61,101.86,101.36,101.86,661179.0,101.61,101.86,101.36,101.86,661179.0
2021-09-21 10:05:00,101.85,101.97,101.56,101.58,556743.0,101.85,101.97,101.56,101.58,556743.0
2021-09-21 10:10:00,101.58,101.79,101.33,101.74,486637.0,101.58,101.79,101.33,101.74,486637.0
2021-09-21 10:15:00,101.75,101.9,101.67,101.9,387657.0,101.75,101.9,101.67,101.9,387657.0
2021-09-21 10:20:00,101.9,102.01,101.73,101.83,374272.0,101.9,102.01,101.73,101.83,374272.0
2021-09-21 10:25:00,101.83,102.0,101.62,101.99,308002.0,101.83,102.0,101.62,101.99,308002.0
2021-09-21 10:30:00,102.0,102.14,101.82,101.86,362546.0,102.0,102.14,101.82,101.86,362546.0
2021-09-21 10:35:00,101.85,102.07,101.68,101.86,329267.0,101.85,102.07,101.68,101.86,329267.0
2021-09-21 10:40:00,101.86,101.98,101.75,101.9,191188.0,101.86,101.98,101.75,101.9,191188.0
2021-09-21 10:45:00,101.9,101.95,101.32,101.35,468568.0,101.9,101.95,101.32,101.35,468568.0
2021-09-21 10:50:00,101.36,101.39,101.18,101.37,442193.0,101.36,101.39,101.18,101.37,442193.0
2021-09-21 10:55:00,101.37,101.6,101.36,101.55,396591.0,101.37,101.6,101.36,101.55,396591.0
2021-09-21 11:00:00,101.56,101.63,101.32,101.59,314718.0,101.56,101.63,101.32,101.59,314718.0
2021-09-21 11:05:00,101.58,102.2,101.58,102.12,496693.0,101.58,102.2,101.58,102.12,496693.0
2021-09-21 11:10:00,102.12,102.34,102.08,102.34,476700.0,102.12,102.34,102.08,102.34,476700.0
2021-09-21 11:15:00,102.33,102.38,102.22,102.26,372535.0,102.33,102.38,102.22,102.26,372535.0
2021-09-21 11:20:00,102.25,102.28,102.13,102.2,394092.0,102.25,102.28,102.13,102.2,394092.0
2021-09-21 11:25:00,102.21,102.36,102.08,102.21,374601.0,102.21,102.36,102.08,102.21,374601.0
2021-09-21 11:30:00,102.22,102.73,102.21,102.67,736035.0,102.22,102.73,102.21,102.67,736035.0
2021-09-21 11:35:00,102.68,102.71,102.53,102.62,322960.0,102.68,102.71,102.53,102.62,322960.0
2021-09-21 11:40:00,102.62,102.81,102.6,102.75,293227.0,102.62,102.81,102.6,102.75,293227.0
2021-09-21 11:45:00,102.75,102.81,102.72,102.74,317411.0,102.75,102.81,102.72,102.74,317411.0
2021-09-21 11:50:00,102.74,102.87,102.68,102.82,302686.0,102.74,102.87,102.68,102.82,302686.0
2021-09-21 11:55:00,102.82,102.92,102.78,102.84,237750.0,102.82,102.92,102.78,102.84,237750.0
2021-09-21 12:00:00,102.84,103.17,102.75,103.14,537633.0,102.84,103.17,102.75,103.14,537633.0
2021-09-21 12:05:00,103.15,103.24,103.01,103.17,433767.0,103.15,103.24,103.01,103.17,433767.0
2021-09-21 12:10:00,103.17,103.22,102.97,103.02,370995.0,103.17,103.22,102.97,103.02,370995.0
2021-09-21 12:15:00,103.02,103.04,102.85,102.9,423739.0,103.02,103.04,102.85,102.9,423739.0
2021-09-21 12:20:00,102.9,102.99,102.81,102.83,263232.0,102.9,102.99,102.81,102.83,263232.0
2021-09-21 12:25:00,102.82,102.94,102.77,102.79,247323.0,102.82,102.94,102.77,102.79,247323.0
2021-09-21 12:30:00,102.78,102.9,102.63,102.88,352250.0,102.78,102.9,102.63,102.88,352250.0
2021-09-21 12:35:00,102.89,102.96,102.77,102.86,306666.0,102.89,102.96,102.77,102.86,306666.0
2021-09-21 12:40:00,102.85,102.86,102.73,102.8,226930.0,102.85,102.86,102.73,102.8,226930.0
2021-09-21 12:45:00,102.79,102.95,102.77,102.82,273245.0,102.79,102.95,102.77,102.82,273245.0
2021-09-21 12:50:00,102.82,102.84,102.48,102.65,482028.0,102.82,102.84,102.48,102.65,482028.0
2021-09-21 12:55:00,102.65,102.8,102.62,102.65,245354.0,102.65,102.8,102.62,102.65,245354.0
2021-09-21 13:00:00,102.64,102.81,102.58,102.69,421458.0,102.64,102.81,102.58,102.69,421458.0
2021-09-21 13:05:00,102.69,102.84,102.64,102.73,188004.0,102.69,102.84,102.64,102.73,188004.0
2021-09-21 13:10:00,102.73,102.81,102.65,102.68,154180.0,102.73,102.81,102.65,102.68,154180.0
2021-09-21 13:15:00,102.68,102.83,102.59,102.81,160161.0,102.68,102.83,102.59,102.81,160161.0
2021-09-21 13:20:00,102.81,102.92,102.58,102.61,373021.0,102.81,102.92,102.58,102.61,373021.0
2021-09-21 13:25:00,102.61,102.71,102.45,102.59,270517.0,102.61,102.71,102.45,102.59,270517.0
2021-09-21 13:30:00,102.59,102.66,102.51,102.53,226734.0,102.59,102.66,102.51,102.53,226734.0
2021-09-21 13:35:00,102.55,102.75,102.53,102.73,267228.0,102.55,102.75,102.53,102.73,267228.0
2021-09-21 13:40:00,102.74,102.74,102.61,102.68,154214.0,102.74,102.74,102.61,102.68,154214.0
2021-09-21 13:45:00,102.69,102.82,102.64,102.8,167975.0,102.69,102.82,102.64,102.8,167975.0
2021-09-21 13:50:00,102.81,102.93,102.48,102.55,293830.0,102.81,102.93,102.48,102.55,293830.0
2021-09-21 13:55:00,102.54,102.73,102.49,102.69,227445.0,102.54,102.73,102.49,102.69,227445.0
2021-09-21 14:00:00,102.7,102.96,102.7,102.91,252215.0,102.7,102.96,102.7,102.91,252215.0
2021-09-21 14:05:00,102.91,103.06,102.91,103.03,282529.0,102.91,103.06,102.91,103.03,282529.0
2021-09-21 14:10:00,103.03,103.06,102.91,102.97,212866.0,103.03,103.06,102.91,102.97,212866.0
2021-09-21 14:15:00,102.96,103.03,102.85,102.9,223736.0,102.96,103.03,102.85,102.9,223736.0
2021-09-21 14:20:00,102.9,102.97,102.71,102.76,193604.0,102.9,102.97,102.71,102.76,193604.0
2021-09-21 14:25:00,102.76,102.77,102.53,102.59,295837.0,102.76,102.77,102.53,102.59,295837.0
2021-09-21 14:30:00,102.6,102.82,102.58,102.75,206218.0,102.6,102.82,102.58,102.75,206218.0
2021-09-21 14:35:00,102.75,102.84,102.71,102.81,173985.0,102.75,102.84,102.71,102.81,173985.0
2021-09-21 14:40:00,102.81,102.97,102.79,102.96,188317.0,102.81,102.97,102.79,102.96,188317.0
2021-09-21 14:45:00,102.97,103.12,102.89,103.05,302411.0,102.97,103.12,102.89,103.05,302411.0
2021-09-21 14:50:00,103.04,103.41,103.03,103.25,522132.0,103.04,103.41,103.03,103.25,522132.0
2021-09-21 14:55:00,103.24,103.29,103.07,103.12,327580.0,103.24,103.29,103.07,103.12,327580.0
2021-09-21 15:00:00,103.13,103.3,103.12,103.15,302373.0,103.13,103.3,103.12,103.15,302373.0
2021-09-21 15:05:00,103.16,103.25,103.01,103.05,264549.0,103.16,103.25,103.01,103.05,264549.0
2021-09-21 15:10:00,103.05,103.31,103.04,103.28,321373.0,103.05,103.31,103.04,103.28,321373.0
2021-09-21 15:15:00,103.28,103.41,103.05,103.06,439619.0,103.28,103.41,103.05,103.06,439619.0
2021-09-21 15:20:00,103.07,103.24,103.06,103.15,279001.0,103.07,103.24,103.06,103.15,279001.0
2021-09-21 15:25:00,103.15,103.26,103.1,103.16,212720.0,103.15,103.26,103.1,103.16,212720.0
2021-09-21 15:30:00,103.15,103.4,103.13,103.39,332132.0,103.15,103.4,103.13,103.39,332132.0
2021-09-21 15:35:00,103.39,103.43,103.19,103.2,346500.0,103.39,103.43,103.19,103.2,346500.0
2021-09-21 15:40:00,103.19,103.37,103.14,103.28,267094.0,103.19,103.37,103.14,103.28,267094.0
2021-09-21 15:45:00,103.27,103.27,102.96,103.01,408833.0,103.27,103.27,102.96,103.01,408833.0
2021-09-21 15:50:00,103.01,103.12,102.88,102.92,472677.0,103.01,103.12,102.88,102.92,472677.0
2021-09-21 15:55:00,102.93,103.04,102.79,102.8,603340.0,102.93,103.04,102.79,102.8,603340.0
2021-09-22 09:30:00,102.76,103.15,102.21,102.55,1114443.0,102.76,103.15,102.21,102.55,1114443.0
2021-09-22 09:35:00,102.55,102.76,102.28,102.6,589082.0,102.55,102.76,102.28,102.6,589082.0
2021-09-22 09:40:00,102.6,102.96,102.56,102.72,511596.0,102.6,102.96,102.56,102.72,511596.0
2021-09-22 09:45:00,102.72,103.02,102.58,102.86,488431.0,102.72,103.02,102.58,102.86,488431.0
2021-09-22 09:50:00,102.84,103.32,102.75,103.28,493024.0,102.84,103.32,102.75,103.28,493024.0
2021-09-22 09:55:00,103.3,103.69,103.3,103.64,756217.0,103.3,103.69,103.3,103.64,756217.0
2021-09-22 10:00:00,103.65,103.77,103.34,103.47,664925.0,103.65,103.77,103.34,103.47,664925.0
2021-09-22 10:05:00,103.49,103.86,103.48,103.78,589911.0,103.49,103.86,103.48,103.78,589911.0
2021-09-22 10:10:00,103.78,103.79,103.5,103.61,489229.0,103.78,103.79,103.5,103.61,489229.0
2021-09-22 10:15:00,103.62,103.8,103.58,103.76,396570.0,103.62,103.8,103.58,103.76,396570.0
2021-09-22 10:20:00,103.75,103.81,103.5,103.7,290010.0,103.75,103.81,103.5,103.7,290010.0
2021-09-22 10:25:00,103.69,103.95,103.6,103.83,351534.0,103.69,103.95,103.6,103.83,351534.0
2021-09-22 10:30:00,103.84,104.15,103.82,104.13,718248.0,103.84,104.15,103.82,104.13,718248.0
2021-09-22 10:35:00,104.12,104.15,103.91,104.07,485270.0,104.12,104.15,103.91,104.07,485270.0
2021-09-22 10:40:00,104.07,104.15,103.98,104.03,325009.0,104.07,104.15,103.98,104.03,325009.0
2021-09-22 10:45:00,104.04,104.19,103.95,104.13,366922.0,104.04,104.19,103.95,104.13,366922.0
2021-09-22 10:50:00,104.13,104.16,103.81,103.85,343596.0,104.13,104.16,103.81,103.85,343596.0
2021-09-22 10:55:00,103.84,103.95,103.81,103.82,288765.0,103.84,103.95,103.81,103.82,288765.0
2021-09-22 11:00:00,103.83,103.92,103.72,103.8,352709.0,103.83,103.92,103.72,103.8,352709.0
2021-09-22 11:05:00,103.8,103.9,103.66,103.72,290696.0,103.8,103.9,103.66,103.72,290696.0
2021-09-22 11:10:00,103.72,103.73,103.51,103.57,343393.0,103.72,103.73,103.51,103.57,343393.0
2021-09-22 11:15:00,103.57,103.7,103.55,103.68,266951.0,103.57,103.7,103.55,103.68,266951.0
2021-09-22 11:20:00,103.68,103.83,103.59,103.74,296988.0,103.68,103.83,103.59,103.74,296988.0
2021-09-22 11:25:00,103.75,103.94,103.73,103.88,262521.0,103.75,103.94,103.73,103.88,262521.0
2021-09-22 11:30:00,103.88,104.14,103.86,104.11,315753.0,103.88,104.14,103.86,104.11,315753.0
2021-09-22 11:35:00,104.12,104.17,104.01,104.11,255933.0,104.12,104.17,104.01,104.11,255933.0
2021-09-22 11:40:00,104.11,104.23,104.06,104.09,277769.0,104.11,104.23,104.06,104.09,277769.0
2021-09-22 11:45:00,104.09,104.12,103.93,103.96,209145.0,104.09,104.12,103.93,103.96,209145.0
2021-09-22 11:50:00,103.96,104.21,103.86,103.98,375642.0,103.96,104.21,103.86,103.98,375642.0
2021-09-22 11:55:00,103.98,104.11,103.97,104.09,154439.0,103.98,104.11,103.97,104.09,154439.0
2021-09-22 12:00:00,104.11,104.11,103.98,104.05,137725.0,104.11,104.11,103.98,104.05,137725.0
2021-09-22 12:05:00,104.04,104.13,104.02,104.05,120706.0,104.04,104.13,104.02,104.05,120706.0
2021-09-22 12:10:00,104.05,104.11,103.97,104.04,102286.0,104.05,104.11,103.97,104.04,102286.0
2021-09-22 12:15:00,104.03,104.09,104.0,104.02,94210.0,104.03,104.09,104.0,104.02,94210.0
2021-09-22 12:20:00,104.02,104.25,104.01,104.17,385940.0,104.02,104.25,104.01,104.17,385940.0
2021-09-22 12:25:00,104.17,104.32,104.14,104.17,310858.0,104.17,104.32,104.14,104.17,310858.0
2021-09-22 12:30:00,104.18,104.22,104.12,104.17,243551.0,104.18,104.22,104.12,104.17,243551.0
2021-09-22 12:35:00,104.16,104.29,104.16,104.21,275661.0,104.16,104.29,104.16,104.21,275661.0
2021-09-22 12:40:00,104.22,104.23,104.04,104.06,156540.0,104.22,104.23,104.04,104.06,156540.0
2021-09-22 12:45:00,104.06,104.12,104.0,104.03,155932.0,104.06,104.12,104.0,104.03,155932.0
2021-09-22 12:50:00,104.03,104.12,103.88,103.9,189326.0,104.03,104.12,103.88,103.9,189326.0
2021-09-22 12:55:00,103.91,103.91,103.83,103.88,283156.0,103.91,103.91,103.83,103.88,283156.0
2021-09-22 13:00:00,103.88,103.93,103.82,103.84,183002.0,103.88,103.93,103.82,103.84,183002.0
2021-09-22 13:05:00,103.83,103.84,103.72,103.73,171968.0,103.83,103.84,103.72,103.73,171968.0
2021-09-22 13:10:00,103.73,103.73,103.59,103.68,331436.0,103.73,103.73,103.59,103.68,331436.0
2021-09-22 13:15:00,103.67,103.75,103.57,103.7,300775.0,103.67,103.75,103.57,103.7,300775.0
2021-09-22 13:20:00,103.69,103.75,103.68,103.75,119192.0,103.69,103.75,103.68,103.75,119192.0
2021-09-22 13:25:00,103.75,103.86,103.74,103.82,275843.0,103.75,103.86,103.74,103.82,275843.0
2021-09-22 13:30:00,103.82,103.86,103.77,103.8,233377.0,103.82,103.86,103.77,103.8,233377.0
2021-09-22 13:35:00,103.8,103.83,103.69,103.81,110819.0,103.8,103.83,103.69,103.81,110819.0
2021-09-22 13:40:00,103.8,103.84,103.72,103.74,108388.0,103.8,103.84,103.72,103.74,108388.0
2021-09-22 13:45:00,103.74,103.79,103.62,103.63,110264.0,103.74,103.79,103.62,103.63,110264.0
2021-09-22 13:50:00,103.63,103.66,103.53,103.62,172769.0,103.63,103.66,103.53,103.62,172769.0
2021-09-22 13:55:00,103.62,103.79,103.56,103.78,179270.0,103.62,103.79,103.56,103.78,179270.0
2021-09-22 14:00:00,103.77,104.25,103.18,104.18,722500.0,103.77,104.25,103.18,104.18,722500.0
2021-09-22 14:05:00,104.2,104.27,103.97,104.09,392730.0,104.2,104.27,103.97,104.09,392730.0
2021-09-22 14:10:00,104.1,104.41,104.1,104.41,456527.0,104.1,104.41,104.1,104.41,456527.0
2021-09-22 14:15:00,104.39,104.56,104.28,104.32,586475.0,104.39,104.56,104.28,104.32,586475.0
2021-09-22 14:20:00,104.34,104.38,103.97,104.12,543793.0,104.34,104.38,103.97,104.12,543793.0
2021-09-22 14:25:00,104.12,104.18,104.03,104.15,225580.0,104.12,104.18,104.03,104.15,225580.0
2021-09-22 14:30:00,104.15,104.24,103.92,103.97,310559.0,104.15,104.24,103.92,103.97,310559.0
2021-09-22 14:35:00,103.95,104.07,103.65,103.8,448657.0,103.95,104.07,103.65,103.8,448657.0
2021-09-22 14:40:00,103.79,103.84,103.4,103.63,690491.0,103.79,103.84,103.4,103.63,690491.0
2021-09-22 14:45:00,103.62,103.7,103.27,103.35,454377.0,103.62,103.7,103.27,103.35,454377.0
2021-09-22 14:50:00,103.32,103.62,103.11,103.54,737970.0,103.32,103.62,103.11,103.54,737970.0
2021-09-22 14:55:00,103.53,103.58,103.22,103.43,437649.0,103.53,103.58,103.22,103.43,437649.0
2021-09-22 15:00:00,103.44,103.48,103.27,103.36,325262.0,103.44,103.48,103.27,103.36,325262.0
2021-09-22 15:05:00,103.35,103.59,103.23,103.54,407449.0,103.35,103.59,103.23,103.54,407449.0
2021-09-22 15:10:00,103.55,103.9,103.46,103.9,487003.0,103.55,103.9,103.46,103.9,487003.0
2021-09-22 15:15:00,103.89,104.13,103.81,104.11,595694.0,103.89,104.13,103.81,104.11,595694.0
2021-09-22 15:20:00,104.09,104.35,104.05,104.19,776075.0,104.09,104.35,104.05,104.19,776075.0
2021-09-22 15:25:00,104.19,104.32,104.07,104.28,315628.0,104.19,104.32,104.07,104.28,315628.0
2021-09-22 15:30:00,104.27,104.33,104.16,104.28,362903.0,104.27,104.33,104.16,104.28,362903.0
2021-09-22 15:35:00,104.26,104.56,104.25,104.5,562414.0,104.26,104.56,104.25,104.5,562414.0
2021-09-22 15:40:00,104.5,104.53,104.19,104.24,522205.0,104.5,104.53,104.19,104.24,522205.0
2021-09-22 15:45:00,104.23,104.31,104.21,104.23,229518.0,104.23,104.31,104.21,104.23,229518.0
2021-09-22 15:50:00,104.22,104.45,104.09,104.38,625295.0,104.22,104.45,104.09,104.38,625295.0
2021-09-22 15:55:00,104.38,104.45,104.28,104.39,777289.0,104.38,104.45,104.28,104.39,777289.0
2021-09-23 09:30:00,104.89,105.13,104.09,104.2,1514931.0,104.89,105.13,104.09,104.2,1514931.0
2021-09-23 09:35:00,104.19,104.61,103.89,104.6,987416.0,104.19,104.61,103.89,104.6,987416.0
2021-09-23 09:40:00,104.6,104.75,104.4,104.74,806683.0,104.6,104.75,104.4,104.74,806683.0
2021-09-23 09:45:00,104.75,105.27,104.7,105.26,899097.0,104.75,105.27,104.7,105.26,899097.0
2021-09-23 09:50:00,105.26,105.54,105.09,105.48,815100.0,105.26,105.54,105.09,105.48,815100.0
2021-09-23 09:55:00,105.49,105.62,105.39,105.44,660482.0,105.49,105.62,105.39,105.44,660482.0
2021-09-23 10:00:00,105.45,105.89,105.42,105.78,730350.0,105.45,105.89,105.42,105.78,730350.0
2021-09-23 10:05:00,105.77,105.81,105.64,105.72,564984.0,105.77,105.81,105.64,105.72,564984.0
2021-09-23 10:10:00,105.72,105.87,105.56,105.66,543691.0,105.72,105.87,105.56,105.66,543691.0
2021-09-23 10:15:00,105.67,105.82,105.6,105.63,470118.0,105.67,105.82,105.6,105.63,470118.0
2021-09-23 10:20:00,105.64,105.97,105.6,105.96,452614.0,105.64,105.97,105.6,105.96,452614.0
2021-09-23 10:25:00,105.96,106.18,105.95,106.17,602506.0,105.96,106.18,105.95,106.17,602506.0
2021-09-23 10:30:00,106.17,106.23,106.07,106.12,362771.0,106.17,106.23,106.07,106.12,362771.0
2021-09-23 10:35:00,106.12,106.17,105.87,105.98,436036.0,106.12,106.17,105.87,105.98,436036.0
2021-09-23 10:40:00,105.99,106.31,105.91,106.24,568654.0,105.99,106.31,105.91,106.24,568654.0
2021-09-23 10:45:00,106.23,106.37,106.19,106.23,405414.0,106.23,106.37,106.19,106.23,405414.0
2021-09-23 10:50:00,106.22,106.25,106.07,106.11,345550.0,106.22,106.25,106.07,106.11,345550.0
2021-09-23 10:55:00,106.12,106.2,105.97,106.04,401195.0,106.12,106.2,105.97,106.04,401195.0
2021-09-23 11:00:00,106.04,106.04,105.74,105.82,463675.0,106.04,106.04,105.74,105.82,463675.0
2021-09-23 11:05:00,105.81,105.91,105.66,105.69,423325.0,105.81,105.91,105.66,105.69,423325.0
2021-09-23 11:10:00,105.68,105.93,105.61,105.88,496095.0,105.68,105.93,105.61,105.88,496095.0
2021-09-23 11:15:00,105.88,105.92,105.68,105.72,292872.0,105.88,105.92,105.68,105.72,292872.0
2021-09-23 11:20:00,105.71,105.74,105.44,105.5,526372.0,105.71,105.74,105.44,105.5,526372.0
2021-09-23 11:25:00,105.5,105.8,105.46,105.78,479341.0,105.5,105.8,105.46,105.78,479341.0
2021-09-23 11:30:00,105.79,105.92,105.72,105.9,397196.0,105.79,105.92,105.72,105.9,397196.0
2021-09-23 11:35:00,105.9,105.95,105.78,105.94,335246.0,105.9,105.95,105.78,105.94,335246.0
2021-09-23 11:40:00,105.93,105.94,105.62,105.7,247649.0,105.93,105.94,105.62,105.7,247649.0
2021-09-23 11:45:00,105.72,105.8,105.64,105.69,185380.0,105.72,105.8,105.64,105.69,185380.0
2021-09-23 11:50:00,105.68,105.99,105.63,105.98,266593.0,105.68,105.99,105.63,105.98,266593.0
2021-09-23 11:55:00,105.98,106.17,105.98,106.13,342426.0,105.98,106.17,105.98,106.13,342426.0
2021-09-23 12:00:00,106.14,106.16,105.74,105.8,314019.0,106.14,106.16,105.74,105.8,314019.0
2021-09-23 12:05:00,105.82,105.86,105.69,105.76,200212.0,105.82,105.86,105.69,105.76,200212.0
2021-09-23 12:10:00,105.77,105.8,105.68,105.73,136823.0,105.77,105.8,105.68,105.73,136823.0
2021-09-23 12:15:00,105.72,106.04,105.72,105.96,263527.0,105.72,106.04,105.72,105.96,263527.0
2021-09-23 12:20:00,105.95,106.08,105.93,105.98,205242.0,105.95,106.08,105.93,105.98,205242.0
2021-09-23 12:25:00,105.97,105.97,105.79,105.85,141538.0,105.97,105.97,105.79,105.85,141538.0
2021-09-23 12:30:00,105.85,106.12,105.85,106.08,198703.0,105.85,106.12,105.85,106.08,198703.0
2021-09-23 12:35:00,106.09,106.13,105.97,105.98,128848.0,106.09,106.13,105.97,105.98,128848.0
2021-09-23 12:40:00,105.97,106.06,105.93,106.05,146421.0,105.97,106.06,105.93,106.05,146421.0
2021-09-23 12:45:00,106.06,106.17,106.0,106.15,180931.0,106.06,106.17,106.0,106.15,180931.0
2021-09-23 12:50:00,106.14,106.2,106.08,106.11,167676.0,106.14,106.2,106.08,106.11,167676.0
2021-09-23 12:55:00,106.1,106.22,106.06,106.17,204709.0,106.1,106.22,106.06,106.17,204709.0
2021-09-23 13:00:00,106.17,106.26,106.12,106.25,172628.0,106.17,106.26,106.12,106.25,172628.0
2021-09-23 13:05:00,106.25,106.39,106.24,106.35,260350.0,106.25,106.39,106.24,106.35,260350.0
2021-09-23 13:10:00,106.37,106.38,106.29,106.36,197406.0,106.37,106.38,106.29,106.36,197406.0
2021-09-23 13:15:00,106.36,106.53,106.34,106.52,313890.0,106.36,106.53,106.34,106.52,313890.0
2021-09-23 13:20:00,106.52,106.63,106.48,106.59,348943.0,106.52,106.63,106.48,106.59,348943.0
2021-09-23 13:25:00,106.59,106.86,106.54,106.85,468971.0,106.59,106.86,106.54,106.85,468971.0
2021-09-23 13:30:00,106.84,106.85,106.69,106.73,376537.0,106.84,106.85,106.69,106.73,376537.0
2021-09-23 13:35:00,106.73,106.73,106.54,106.61,243332.0,106.73,106.73,106.54,106.61,243332.0
2021-09-23 13:40:00,106.61,106.66,106.48,106.53,232562.0,106.61,106.66,106.48,106.53,232562.0
2021-09-23 13:45:00,106.53,106.63,106.5,106.57,201610.0,106.53,106.63,106.5,106.57,201610.0
2021-09-23 13:50:00,106.58,106.69,106.55,106.68,233414.0,106.58,106.69,106.55,106.68,233414.0
2021-09-23 13:55:00,106.68,106.7,106.63,106.67,160673.0,106.68,106.7,106.63,106.67,160673.0
2021-09-23 14:00:00,106.67,106.73,106.61,106.66,204508.0,106.67,106.73,106.61,106.66,204508.0
2021-09-23 14:05:00,106.67,106.68,106.49,106.54,185786.0,106.67,106.68,106.49,106.54,185786.0
2021-09-23 14:10:00,106.52,106.59,106.41,106.52,193743.0,106.52,106.59,106.41,106.52,193743.0
2021-09-23 14:15:00,106.53,106.62,106.47,106.59,181326.0,106.53,106.62,106.47,106.59,181326.0
2021-09-23 14:20:00,106.6,106.61,106.47,106.53,231179.0,106.6,106.61,106.47,106.53,231179.0
2021-09-23 14:25:00,106.53,106.63,106.51,106.62,134307.0,106.53,106.63,106.51,106.62,134307.0
2021-09-23 14:30:00,106.63,106.7,106.52,106.54,260804.0,106.63,106.7,106.52,106.54,260804.0
2021-09-23 14:35:00,106.55,106.57,106.41,106.43,234559.0,106.55,106.57,106.41,106.43,234559.0
2021-09-23 14:40:00,106.43,106.45,106.11,106.12,504695.0,106.43,106.45,106.11,106.12,504695.0
2021-09-23 14:45:00,106.11,106.17,106.03,106.14,561605.0,106.11,106.17,106.03,106.14,561605.0
2021-09-23 14:50:00,106.13,106.23,106.11,106.16,326922.0,106.13,106.23,106.11,106.16,326922.0
2021-09-23 14:55:00,106.16,106.32,106.16,106.29,273102.0,106.16,106.32,106.16,106.29,273102.0
2021-09-23 15:00:00,106.3,106.38,106.24,106.34,274365.0,106.3,106.38,106.24,106.34,274365.0
2021-09-23 15:05:00,106.34,106.36,106.26,106.33,211869.0,106.34,106.36,106.26,106.33,211869.0
2021-09-23 15:10:00,106.31,106.35,106.23,106.25,250417.0,106.31,106.35,106.23,106.25,250417.0
2021-09-23 15:15:00,106.26,106.45,106.24,106.37,241174.0,106.26,106.45,106.24,106.37,241174.0
2021-09-23 15:20:00,106.36,106.41,106.33,106.38,130671.0,106.36,106.41,106.33,106.38,130671.0
2021-09-23 15:25:00,106.38,106.4,106.27,106.29,164175.0,106.38,106.4,106.27,106.29,164175.0
2021-09-23 15:30:00,106.28,106.4,106.27,106.4,206963.0,106.28,106.4,106.27,106.4,206963.0
2021-09-23 15:35:00,106.39,106.46,106.33,106.45,226153.0,106.39,106.46,106.33,106.45,226153.0
2021-09-23 15:40:00,106.45,106.53,106.37,106.38,295660.0,106.45,106.53,106.37,106.38,295660.0
2021-09-23 15:45:00,106.37,106.41,106.27,106.41,284678.0,106.37,106.41,106.27,106.41,284678.0
2021-09-23 15:50:00,106.4,106.4,106.11,106.24,454370.0,106.4,106.4,106.11,106.24,454370.0
2021-09-23 15:55:00,106.24,106.26,106.08,106.15,638409.0,106.24,106.26,106.08,106.15,638409.0
2021-09-24 09:30:00,105.2,105.77,105.08,105.53,1191488.0,105.2,105.77,105.08,105.53,1191488.0
2021-09-24 09:35:00,105.54,105.9,105.2,105.6,783388.0,105.54,105.9,105.2,105.6,783388.0
2021-09-24 09:40:00,105.6,105.7,105.17,105.37,794983.0,105.6,105.7,105.17,105.37,794983.0
2021-09-24 09:45:00,105.38,105.39,104.79,104.79,744616.0,105.38,105.39,104.79,104.79,744616.0
2021-09-24 09:50:00,104.8,104.92,104.68,104.83,685180.0,104.8,104.92,104.68,104.83,685180.0
2021-09-24 09:55:00,104.83,105.42,104.8,105.38,747773.0,104.83,105.42,104.8,105.38,747773.0
2021-09-24 10:00:00,105.4,105.57,105.27,105.51,703755.0,105.4,105.57,105.27,105.51,703755.0
2021-09-24 10:05:00,105.51,105.53,105.3,105.47,374840.0,105.51,105.53,105.3,105.47,374840.0
2021-09-24 10:10:00,105.47,105.48,105.02,105.06,436005.0,105.47,105.48,105.02,105.06,436005.0
2021-09-24 10:15:00,105.05,105.27,104.93,105.21,560764.0,105.05,105.27,104.93,105.21,560764.0
2021-09-24 10:20:00,105.2,105.55,105.14,105.55,604299.0,105.2,105.55,105.14,105.55,604299.0
2021-09-24 10:25:00,105.55,105.62,105.38,105.39,326849.0,105.55,105.62,105.38,105.39,326849.0
2021-09-24 10:30:00,105.39,105.67,105.29,105.31,406098.0,105.39,105.67,105.29,105.31,406098.0
2021-09-24 10:35:00,105.32,105.43,105.21,105.35,410563.0,105.32,105.43,105.21,105.35,410563.0
2021-09-24 10:40:00,105.35,105.42,105.18,105.19,262535.0,105.35,105.42,105.18,105.19,262535.0
2021-09-24 10:45:00,105.19,105.25,104.91,105.15,462356.0,105.19,105.25,104.91,105.15,462356.0
2021-09-24 10:50:00,105.15,105.16,104.88,104.88,350882.0,105.15,105.16,104.88,104.88,350882.0
2021-09-24 10:55:00,104.9,104.97,104.83,104.88,458875.0,104.9,104.97,104.83,104.88,458875.0
2021-09-24 11:00:00,104.88,105.05,104.84,105.04,369219.0,104.88,105.05,104.84,105.04,369219.0
2021-09-24 11:05:00,105.03,105.28,104.97,105.22,377559.0,105.03,105.28,104.97,105.22,377559.0
2021-09-24 11:10:00,105.21,105.28,105.07,105.13,255012.0,105.21,105.28,105.07,105.13,255012.0
2021-09-24 11:15:00,105.13,105.15,105.0,105.14,294197.0,105.13,105.15,105.0,105.14,294197.0
2021-09-24 11:20:00,105.14,105.28,105.11,105.15,245218.0,105.14,105.28,105.11,105.15,245218.0
2021-09-24 11:25:00,105.15,105.15,104.76,104.83,349422.0,105.15,105.15,104.76,104.83,349422.0
2021-09-24 11:30:00,104.82,105.05,104.82,105.03,202035.0,104.82,105.05,104.82,105.03,202035.0
2021-09-24 11:35:00,105.03,105.12,104.93,105.06,198727.0,105.03,105.12,104.93,105.06,198727.0
2021-09-24 11:40:00,105.06,105.14,105.01,105.03,205796.0,105.06,105.14,105.01,105.03,205796.0
2021-09-24 11:45:00,105.03,105.1,104.91,105.08,193734.0,105.03,105.1,104.91,105.08,193734.0
2021-09-24 11:50:00,105.08,105.29,105.04,105.27,256696.0,105.08,105.29,105.04,105.27,256696.0
2021-09-24 11:55:00,105.27,105.39,105.23,105.38,227549.0,105.27,105.39,105.23,105.38,227549.0
2021-09-24 12:00:00,105.37,105.42,105.31,105.36,222969.0,105.37,105.42,105.31,105.36,222969.0
2021-09-24 12:05:00,105.36,105.41,105.27,105.39,145310.0,105.36,105.41,105.27,105.39,145310.0
2021-09-24 12:10:00,105.4,105.47,105.35,105.42,176873.0,105.4,105.47,105.35,105.42,176873.0
2021-09-24 12:15:00,105.42,105.59,105.38,105.58,169312.0,105.42,105.59,105.38,105.58,169312.0
2021-09-24 12:20:00,105.58,105.62,105.48,105.52,158702.0,105.58,105.62,105.48,105.52,158702.0
2021-09-24 12:25:00,105.53,105.71,105.53,105.66,282120.0,105.53,105.71,105.53,105.66,282120.0
2021-09-24 12:30:00,105.67,105.82,105.59,105.62,276713.0,105.67,105.82,105.59,105.62,276713.0
2021-09-24 12:35:00,105.61,105.72,105.6,105.64,165366.0,105.61,105.72,105.6,105.64,165366.0
2021-09-24 12:40:00,105.64,105.82,105.63,105.81,168948.0,105.64,105.82,105.63,105.81,168948.0
2021-09-24 12:45:00,105.81,105.91,105.74,105.9,218812.0,105.81,105.91,105.74,105.9,218812.0
2021-09-24 12:50:00,105.9,105.91,105.75,105.78,206382.0,105.9,105.91,105.75,105.78,206382.0
2021-09-24 12:55:00,105.77,105.86,105.71,105.85,202968.0,105.77,105.86,105.71,105.85,202968.0
2021-09-24 13:00:00,105.84,105.86,105.75,105.76,127413.0,105.84,105.86,105.75,105.76,127413.0
2021-09-24 13:05:00,105.75,105.88,105.71,105.82,183373.0,105.75,105.88,105.71,105.82,183373.0
2021-09-24 13:10:00,105.83,105.99,105.75,105.98,239621.0,105.83,105.99,105.75,105.98,239621.0
2021-09-24 13:15:00,105.98,106.0,105.85,105.89,195600.0,105.98,106.0,105.85,105.89,195600.0
2021-09-24 13:20:00,105.9,105.97,105.85,105.94,153242.0,105.9,105.97,105.85,105.94,153242.0
2021-09-24 13:25:00,105.95,106.05,105.92,106.02,154830.0,105.95,106.05,105.92,106.02,154830.0
2021-09-24 13:30:00,106.01,106.02,105.76,105.78,213599.0,106.01,106.02,105.76,105.78,213599.0
2021-09-24 13:35:00,105.78,105.79,105.69,105.76,212573.0,105.78,105.79,105.69,105.76,212573.0
2021-09-24 13:40:00,105.75,105.78,105.7,105.77,110244.0,105.75,105.78,105.7,105.77,110244.0
2021-09-24 13:45:00,105.78,105.78,105.63,105.64,165675.0,105.78,105.78,105.63,105.64,165675.0
2021-09-24 13:50:00,105.64,105.68,105.58,105.6,195572.0,105.64,105.68,105.58,105.6,195572.0
2021-09-24 13:55:00,105.61,105.63,105.52,105.55,183242.0,105.61,105.63,105.52,105.55,183242.0
2021-09-24 14:00:00,105.55,105.65,105.54,105.64,202538.0,105.55,105.65,105.54,105.64,202538.0
2021-09-24 14:05:00,105.64,105.7,105.59,105.6,154598.0,105.64,105.7,105.59,105.6,154598.0
2021-09-24 14:10:00,105.6,105.64,105.53,105.56,99942.0,105.6,105.64,105.53,105.56,99942.0
2021-09-24 14:15:00,105.57,105.65,105.56,105.59,122403.0,105.57,105.65,105.56,105.59,122403.0
2021-09-24 14:20:00,105.6,105.64,105.54,105.63,165863.0,105.6,105.64,105.54,105.63,165863.0
2021-09-24 14:25:00,105.64,105.68,105.58,105.61,176382.0,105.64,105.68,105.58,105.61,176382.0
2021-09-24 14:30:00,105.61,105.74,105.59,105.74,129677.0,105.61,105.74,105.59,105.74,129677.0
2021-09-24 14:35:00,105.75,105.83,105.71,105.72,179261.0,105.75,105.83,105.71,105.72,179261.0
2021-09-24 14:40:00,105.72,105.74,105.64,105.65,118398.0,105.72,105.74,105.64,105.65,118398.0
2021-09-24 14:45:00,105.66,105.71,105.65,105.7,122971.0,105.66,105.71,105.65,105.7,122971.0
2021-09-24 14:50:00,105.69,105.79,105.69,105.77,118441.0,105.69,105.79,105.69,105.77,118441.0
2021-09-24 14:55:00,105.78,105.91,105.74,105.91,183813.0,105.78,105.91,105.74,105.91,183813.0
2021-09-24 15:00:00,105.9,105.93,105.68,105.7,243946.0,105.9,105.93,105.68,105.7,243946.0
2021-09-24 15:05:00,105.7,105.71,105.56,105.59,242541.0,105.7,105.71,105.56,105.59,242541.0
2021-09-24 15:10:00,105.59,105.64,105.53,105.64,187207.0,105.59,105.64,105.53,105.64,187207.0
2021-09-24 15:15:00,105.64,105.78,105.62,105.71,208157.0,105.64,105.78,105.62,105.71,208157.0
2021-09-24 15:20:00,105.7,105.89,105.69,105.84,231539.0,105.7,105.89,105.69,105.84,231539.0
2021-09-24 15:25:00,105.84,105.9,105.73,105.76,210820.0,105.84,105.9,105.73,105.76,210820.0
2021-09-24 15:30:00,105.76,105.82,105.73,105.76,157815.0,105.76,105.82,105.73,105.76,157815.0
2021-09-24 15:35:00,105.76,105.79,105.73,105.77,190210.0,105.76,105.79,105.73,105.77,190210.0
2021-09-24 15:40:00,105.78,105.81,105.73,105.8,161809.0,105.78,105.81,105.73,105.8,161809.0
2021-09-24 15:45:00,105.8,105.83,105.73,105.8,239536.0,105.8,105.83,105.73,105.8,239536.0
2021-09-24 15:50:00,105.8,105.93,105.77,105.88,461228.0,105.8,105.93,105.77,105.88,461228.0
2021-09-24 15:55:00,105.87,105.91,105.77,105.8,490927.0,105.87,105.91,105.77,105.8,490927.0
2021-09-27 09:30:00,105.07,105.43,104.29,104.5,1297601.0,105.07,105.43,104.29,104.5,1297601.0
2021-09-27 09:35:00,104.48,104.5,103.82,104.02,991119.0,104.48,104.5,103.82,104.02,991119.0
2021-09-27 09:40:00,104.03,104.03,103.44,103.77,1083067.0,104.03,104.03,103.44,103.77,1083067.0
2021-09-27 09:45:00,103.76,104.11,103.63,104.03,815152.0,103.76,104.11,103.63,104.03,815152.0
2021-09-27 09:50:00,104.03,104.07,103.7,103.73,573174.0,104.03,104.07,103.7,103.73,573174.0
2021-09-27 09:55:00,103.74,104.02,103.63,103.85,649149.0,103.74,104.02,103.63,103.85,649149.0
2021-09-27 10:00:00,103.84,104.08,103.67,104.01,489698.0,103.84,104.08,103.67,104.01,489698.0
2021-09-27 10:05:00,104.02,104.71,103.97,104.59,1213894.0,104.02,104.71,103.97,104.59,1213894.0
2021-09-27 10:10:00,104.58,104.77,104.48,104.61,744341.0,104.58,104.77,104.48,104.61,744341.0
2021-09-27 10:15:00,104.62,104.93,104.59,104.92,588983.0,104.62,104.93,104.59,104.92,588983.0
2021-09-27 10:20:00,104.92,105.17,104.86,105.03,664707.0,104.92,105.17,104.86,105.03,664707.0
2021-09-27 10:25:00,105.02,105.25,104.96,105.25,548250.0,105.02,105.25,104.96,105.25,548250.0
2021-09-27 10:30:00,105.25,105.35,105.13,105.29,520604.0,105.25,105.35,105.13,105.29,520604.0
2021-09-27 10:35:00,105.3,105.89,105.29,105.67,882677.0,105.3,105.89,105.29,105.67,882677.0
2021-09-27 10:40:00,105.7,105.96,105.6,105.93,591008.0,105.7,105.96,105.6,105.93,591008.0
2021-09-27 10:45:00,105.94,106.47,105.92,106.44,929697.0,105.94,106.47,105.92,106.44,929697.0
2021-09-27 10:50:00,106.46,106.93,106.32,106.85,1493982.0,106.46,106.93,106.32,106.85,1493982.0
2021-09-27 10:55:00,106.85,107.47,106.81,107.04,1589670.0,106.85,107.47,106.81,107.04,1589670.0
2021-09-27 11:00:00,107.05,107.92,107.04,107.92,2304127.0,107.05,107.92,107.04,107.92,2304127.0
2021-09-27 11:05:00,107.92,107.92,107.36,107.44,1141621.0,107.92,107.92,107.36,107.44,1141621.0
2021-09-27 11:10:00,107.43,107.6,107.22,107.59,829509.0,107.43,107.6,107.22,107.59,829509.0
2021-09-27 11:15:00,107.58,107.65,107.31,107.38,661224.0,107.58,107.65,107.31,107.38,661224.0
2021-09-27 11:20:00,107.38,107.52,107.23,107.5,642691.0,107.38,107.52,107.23,107.5,642691.0
2021-09-27 11:25:00,107.5,107.64,107.12,107.17,628186.0,107.5,107.64,107.12,107.17,628186.0
2021-09-27 11:30:00,107.16,107.3,107.06,107.11,448743.0,107.16,107.3,107.06,107.11,448743.0
2021-09-27 11:35:00,107.12,107.28,106.81,106.93,1035428.0,107.12,107.28,106.81,106.93,1035428.0
2021-09-27 11:40:00,106.92,107.0,106.73,106.94,638909.0,106.92,107.0,106.73,106.94,638909.0
2021-09-27 11:45:00,106.92,106.98,106.72,106.91,593735.0,106.92,106.98,106.72,106.91,593735.0
2021-09-27 11:50:00,106.91,106.91,106.61,106.66,478014.0,106.91,106.91,106.61,106.66,478014.0
2021-09-27 11:55:00,106.66,106.98,106.66,106.95,527148.0,106.66,106.98,106.66,106.95,527148.0
2021-09-27 12:00:00,106.94,107.19,106.8,107.14,1048075.0,106.94,107.19,106.8,107.14,1048075.0
2021-09-27 12:05:00,107.14,107.28,107.12,107.21,596440.0,107.14,107.28,107.12,107.21,596440.0
2021-09-27 12:10:00,107.21,107.36,107.11,107.31,488751.0,107.21,107.36,107.11,107.31,488751.0
2021-09-27 12:15:00,107.31,107.47,107.28,107.4,407341.0,107.31,107.47,107.28,107.4,407341.0
2021-09-27 12:20:00,107.4,107.47,107.34,107.36,275166.0,107.4,107.47,107.34,107.36,275166.0
2021-09-27 12:25:00,107.38,107.39,107.13,107.25,442786.0,107.38,107.39,107.13,107.25,442786.0
2021-09-27 12:30:00,107.23,107.41,107.21,107.31,290488.0,107.23,107.41,107.21,107.31,290488.0
2021-09-27 12:35:00,107.3,107.31,107.15,107.24,324477.0,107.3,107.31,107.15,107.24,324477.0
2021-09-27 12:40:00,107.24,107.39,107.22,107.29,265325.0,107.24,107.39,107.22,107.29,265325.0
2021-09-27 12:45:00,107.28,107.29,106.81,106.83,630453.0,107.28,107.29,106.81,106.83,630453.0
2021-09-27 12:50:00,106.86,106.9,106.71,106.85,448393.0,106.86,106.9,106.71,106.85,448393.0
2021-09-27 12:55:00,106.85,107.2,106.83,107.16,472434.0,106.85,107.2,106.83,107.16,472434.0
2021-09-27 13:00:00,107.15,107.44,107.06,107.23,802575.0,107.15,107.44,107.06,107.23,802575.0
2021-09-27 13:05:00,107.22,107.52,107.22,107.45,443452.0,107.22,107.52,107.22,107.45,443452.0
2021-09-27 13:10:00,107.45,107.49,107.35,107.46,295580.0,107.45,107.49,107.35,107.46,295580.0
2021-09-27 13:15:00,107.45,107.68,107.44,107.6,490329.0,107.45,107.68,107.44,107.6,490329.0
2021-09-27 13:20:00,107.59,107.64,107.52,107.57,295691.0,107.59,107.64,107.52,107.57,295691.0
2021-09-27 13:25:00,107.58,107.66,107.38,107.4,360566.0,107.58,107.66,107.38,107.4,360566.0
2021-09-27 13:30:00,107.4,107.5,107.31,107.36,269886.0,107.4,107.5,107.31,107.36,269886.0
2021-09-27 13:35:00,107.36,107.44,107.28,107.37,264939.0,107.36,107.44,107.28,107.37,264939.0
2021-09-27 13:40:00,107.38,107.45,107.32,107.33,212794.0,107.38,107.45,107.32,107.33,212794.0
2021-09-27 13:45:00,107.33,107.66,107.31,107.6,366284.0,107.33,107.66,107.31,107.6,366284.0
2021-09-27 13:50:00,107.62,107.72,107.57,107.67,312952.0,107.62,107.72,107.57,107.67,312952.0
2021-09-27 13:55:00,107.67,107.68,107.56,107.64,244411.0,107.67,107.68,107.56,107.64,244411.0
2021-09-27 14:00:00,107.63,107.77,107.6,107.75,264685.0,107.63,107.77,107.6,107.75,264685.0
2021-09-27 14:05:00,107.75,107.94,107.69,107.93,419286.0,107.75,107.94,107.69,107.93,419286.0
2021-09-27 14:10:00,107.93,107.93,107.79,107.82,399208.0,107.93,107.93,107.79,107.82,399208.0
2021-09-27 14:15:00,107.81,107.94,107.8,107.88,377887.0,107.81,107.94,107.8,107.88,377887.0
2021-09-27 14:20:00,107.88,107.89,107.62,107.66,392807.0,107.88,107.89,107.62,107.66,392807.0
2021-09-27 14:25:00,107.65,107.8,107.64,107.8,201796.0,107.65,107.8,107.64,107.8,201796.0
2021-09-27 14:30:00,107.78,107.81,107.68,107.73,252231.0,107.78,107.81,107.68,107.73,252231.0
2021-09-27 14:35:00,107.73,107.73,107.46,107.56,400169.0,107.73,107.73,107.46,107.56,400169.0
2021-09-27 14:40:00,107.56,107.76,107.53,107.69,305872.0,107.56,107.76,107.53,107.69,305872.0
2021-09-27 14:45:00,107.69,107.83,107.68,107.7,279690.0,107.69,107.83,107.68,107.7,279690.0
2021-09-27 14:50:00,107.7,107.76,107.61,107.72,225692.0,107.7,107.76,107.61,107.72,225692.0
2021-09-27 14:55:00,107.71,107.87,107.64,107.82,326580.0,107.71,107.87,107.64,107.82,326580.0
2021-09-27 15:00:00,107.82,107.82,107.71,107.72,329616.0,107.82,107.82,107.71,107.72,329616.0
2021-09-27 15:05:00,107.72,107.99,107.7,107.98,371025.0,107.72,107.99,107.7,107.98,371025.0
2021-09-27 15:10:00,107.98,108.28,107.96,108.26,881188.0,107.98,108.28,107.96,108.26,881188.0
2021-09-27 15:15:00,108.27,108.27,108.14,108.19,386677.0,108.27,108.27,108.14,108.19,386677.0
2021-09-27 15:20:00,108.19,108.19,108.03,108.04,495875.0,108.19,108.19,108.03,108.04,495875.0
2021-09-27 15:25:00,108.04,108.16,108.02,108.15,280478.0,108.04,108.16,108.02,108.15,280478.0
2021-09-27 15:30:00,108.14,108.35,108.14,108.26,621057.0,108.14,108.35,108.14,108.26,621057.0
2021-09-27 15:35:00,108.26,108.37,108.18,108.32,474755.0,108.26,108.37,108.18,108.32,474755.0
2021-09-27 15:40:00,108.33,108.44,108.18,108.25,570021.0,108.33,108.44,108.18,108.25,570021.0
2021-09-27 15:45:00,108.26,108.27,108.09,108.13,558748.0,108.26,108.27,108.09,108.13,558748.0
2021-09-27 15:50:00,108.14,108.25,108.04,108.11,615497.0,108.14,108.25,108.04,108.11,615497.0
2021-09-27 15:55:00,108.1,108.2,108.02,108.14,891130.0,108.1,108.2,108.02,108.14,891130.0
2021-09-28 09:30:00,106.83,107.65,106.31,106.35,2207263.0,106.83,107.65,106.31,106.35,2207263.0
2021-09-28 09:35:00,106.36,106.59,106.11,106.36,1362684.0,106.36,106.59,106.11,106.36,1362684.0
2021-09-28 09:40:00,106.34,106.43,105.79,105.81,1269092.0,106.34,106.43,105.79,105.81,1269092.0
2021-09-28 09:45:00,105.8,105.85,105.26,105.32,1335406.0,105.8,105.85,105.26,105.32,1335406.0
2021-09-28 09:50:00,105.3,105.71,105.22,105.49,1129841.0,105.3,105.71,105.22,105.49,1129841.0
2021-09-28 09:55:00,105.49,105.8,105.26,105.62,1114169.0,105.49,105.8,105.26,105.62,1114169.0
2021-09-28 10:00:00,105.6,105.63,104.61,104.81,1726668.0,105.6,105.63,104.61,104.81,1726668.0
2021-09-28 10:05:00,104.8,104.81,104.2,104.26,1397025.0,104.8,104.81,104.2,104.26,1397025.0
2021-09-28 10:10:00,104.26,104.49,104.08,104.43,1283193.0,104.26,104.49,104.08,104.43,1283193.0
2021-09-28 10:15:00,104.43,104.73,104.17,104.39,1109897.0,104.43,104.73,104.17,104.39,1109897.0
2021-09-28 10:20:00,104.38,104.57,104.03,104.52,1164855.0,104.38,104.57,104.03,104.52,1164855.0
2021-09-28 10:25:00,104.53,104.53,103.94,104.25,1186636.0,104.53,104.53,103.94,104.25,1186636.0
2021-09-28 10:30:00,104.25,104.28,104.0,104.19,762257.0,104.25,104.28,104.0,104.19,762257.0
2021-09-28 10:35:00,104.19,104.43,103.84,104.38,1095990.0,104.19,104.43,103.84,104.38,1095990.0
2021-09-28 10:40:00,104.37,104.43,103.88,103.98,837707.0,104.37,104.43,103.88,103.98,837707.0
2021-09-28 10:45:00,103.98,104.11,103.73,103.85,1000949.0,103.98,104.11,103.73,103.85,1000949.0
2021-09-28 10:50:00,103.85,104.03,103.54,103.76,958878.0,103.85,104.03,103.54,103.76,958878.0
2021-09-28 10:55:00,103.77,103.91,103.36,103.52,948398.0,103.77,103.91,103.36,103.52,948398.0
2021-09-28 11:00:00,103.5,103.62,103.26,103.34,1049127.0,103.5,103.62,103.26,103.34,1049127.0
2021-09-28 11:05:00,103.33,103.33,102.94,102.94,1195615.0,103.33,103.33,102.94,102.94,1195615.0
2021-09-28 11:10:00,102.97,103.19,102.87,102.89,788867.0,102.97,103.19,102.87,102.89,788867.0
2021-09-28 11:15:00,102.89,103.12,102.81,103.1,868516.0,102.89,103.12,102.81,103.1,868516.0
2021-09-28 11:20:00,103.1,103.3,102.95,103.16,750461.0,103.1,103.3,102.95,103.16,750461.0
2021-09-28 11:25:00,103.16,103.37,102.77,102.89,1003253.0,103.16,103.37,102.77,102.89,1003253.0
2021-09-28 11:30:00,102.89,103.24,102.71,103.16,1000995.0,102.89,103.24,102.71,103.16,1000995.0
2021-09-28 11:35:00,103.17,103.42,103.13,103.29,1000253.0,103.17,103.42,103.13,103.29,1000253.0
2021-09-28 11:40:00,103.31,103.31,102.93,103.03,726459.0,103.31,103.31,102.93,103.03,726459.0
2021-09-28 11:45:00,103.03,103.05,102.52,102.67,873287.0,103.03,103.05,102.52,102.67,873287.0
2021-09-28 11:50:00,102.66,102.84,102.44,102.83,837412.0,102.66,102.84,102.44,102.83,837412.0
2021-09-28 11:55:00,102.82,102.98,102.74,102.91,515211.0,102.82,102.98,102.74,102.91,515211.0
2021-09-28 12:00:00,102.9,103.04,102.72,103.03,587364.0,102.9,103.04,102.72,103.03,587364.0
2021-09-28 12:05:00,103.03,103.09,102.73,103.02,762787.0,103.03,103.09,102.73,103.02,762787.0
2021-09-28 12:10:00,103.02,103.3,102.87,103.21,649678.0,103.02,103.3,102.87,103.21,649678.0
2021-09-28 12:15:00,103.22,103.38,103.13,103.25,684730.0,103.22,103.38,103.13,103.25,684730.0
2021-09-28 12:20:00,103.23,103.4,103.12,103.29,593347.0,103.23,103.4,103.12,103.29,593347.0
2021-09-28 12:25:00,103.3,103.37,103.17,103.17,464324.0,103.3,103.37,103.17,103.17,464324.0
2021-09-28 12:30:00,103.17,103.2,102.78,102.96,847164.0,103.17,103.2,102.78,102.96,847164.0
2021-09-28 12:35:00,102.95,102.99,102.56,102.72,812167.0,102.95,102.99,102.56,102.72,812167.0
2021-09-28 12:40:00,102.73,102.73,102.49,102.52,448968.0,102.73,102.73,102.49,102.52,448968.0
2021-09-28 12:45:00,102.51,102.65,102.32,102.37,709715.0,102.51,102.65,102.32,102.37,709715.0
2021-09-28 12:50:00,102.38,102.63,102.32,102.52,574999.0,102.38,102.63,102.32,102.52,574999.0
2021-09-28 12:55:00,102.54,102.64,102.33,102.5,647872.0,102.54,102.64,102.33,102.5,647872.0
2021-09-28 13:00:00,102.5,102.55,102.3,102.41,488679.0,102.5,102.55,102.3,102.41,488679.0
2021-09-28 13:05:00,102.41,102.63,102.22,102.39,739761.0,102.41,102.63,102.22,102.39,739761.0
2021-09-28 13:10:00,102.38,102.56,102.21,102.38,487995.0,102.38,102.56,102.21,102.38,487995.0
2021-09-28 13:15:00,102.39,102.5,102.25,102.42,390924.0,102.39,102.5,102.25,102.42,390924.0
2021-09-28 13:20:00,102.42,102.74,102.4,102.69,519649.0,102.42,102.74,102.4,102.69,519649.0
2021-09-28 13:25:00,102.69,102.93,102.69,102.7,658710.0,102.69,102.93,102.69,102.7,658710.0
2021-09-28 13:30:00,102.7,102.71,102.47,102.55,507650.0,102.7,102.71,102.47,102.55,507650.0
2021-09-28 13:35:00,102.54,102.68,102.48,102.62,429237.0,102.54,102.68,102.48,102.62,429237.0
2021-09-28 13:40:00,102.63,102.86,102.55,102.56,549080.0,102.63,102.86,102.55,102.56,549080.0
2021-09-28 13:45:00,102.56,102.69,102.43,102.48,412003.0,102.56,102.69,102.43,102.48,412003.0
2021-09-28 13:50:00,102.48,102.5,102.31,102.34,475600.0,102.48,102.5,102.31,102.34,475600.0
2021-09-28 13:55:00,102.35,102.37,102.21,102.27,556415.0,102.35,102.37,102.21,102.27,556415.0
2021-09-28 14:00:00,102.27,102.34,102.1,102.27,700483.0,102.27,102.34,102.1,102.27,700483.0
2021-09-28 14:05:00,102.27,102.4,102.17,102.2,525287.0,102.27,102.4,102.17,102.2,525287.0
2021-09-28 14:10:00,102.21,102.22,102.05,102.13,442218.0,102.21,102.22,102.05,102.13,442218.0
2021-09-28 14:15:00,102.13,102.62,102.1,102.61,714555.0,102.13,102.62,102.1,102.61,714555.0
2021-09-28 14:20:00,102.6,102.68,102.46,102.54,708117.0,102.6,102.68,102.46,102.54,708117.0
2021-09-28 14:25:00,102.55,102.68,102.43,102.58,682568.0,102.55,102.68,102.43,102.58,682568.0
2021-09-28 14:30:00,102.57,102.63,102.36,102.41,606092.0,102.57,102.63,102.36,102.41,606092.0
2021-09-28 14:35:00,102.4,102.51,102.26,102.37,608170.0,102.4,102.51,102.26,102.37,608170.0
2021-09-28 14:40:00,102.37,102.64,102.37,102.63,637542.0,102.37,102.64,102.37,102.63,637542.0
2021-09-28 14:45:00,102.63,102.93,102.58,102.89,858585.0,102.63,102.93,102.58,102.89,858585.0
2021-09-28 14:50:00,102.9,102.99,102.68,102.74,730624.0,102.9,102.99,102.68,102.74,730624.0
2021-09-28 14:55:00,102.73,102.84,102.69,102.77,515736.0,102.73,102.84,102.69,102.77,515736.0
2021-09-28 15:00:00,102.76,102.88,102.45,102.73,779961.0,102.76,102.88,102.45,102.73,779961.0
2021-09-28 15:05:00,102.74,102.93,102.64,102.76,585460.0,102.74,102.93,102.64,102.76,585460.0
2021-09-28 15:10:00,102.76,102.82,102.62,102.64,564865.0,102.76,102.82,102.62,102.64,564865.0
2021-09-28 15:15:00,102.65,102.8,102.59,102.64,601303.0,102.65,102.8,102.59,102.64,601303.0
2021-09-28 15:20:00,102.63,102.81,102.37,102.43,702985.0,102.63,102.81,102.37,102.43,702985.0
2021-09-28 15:25:00,102.44,102.49,102.29,102.3,786690.0,102.44,102.49,102.29,102.3,786690.0
2021-09-28 15:30:00,102.3,102.37,102.15,102.15,635755.0,102.3,102.37,102.15,102.15,635755.0
2021-09-28 15:35:00,102.15,102.16,101.82,101.83,1171740.0,102.15,102.16,101.82,101.83,1171740.0
2021-09-28 15:40:00,101.83,102.18,101.82,101.94,826087.0,101.83,102.18,101.82,101.94,826087.0
2021-09-28 15:45:00,101.94,102.0,101.48,101.52,1034975.0,101.94,102.0,101.48,101.52,1034975.0
2021-09-28 15:50:00,101.53,101.67,101.42,101.58,1375709.0,101.53,101.67,101.42,101.58,1375709.0
2021-09-28 15:55:00,101.58,101.63,101.42,101.52,1359896.0,101.58,101.63,101.42,101.52,1359896.0
2021-09-29 09:30:00,102.22,102.32,101.69,101.9,1474947.0,102.22,102.32,101.69,101.9,1474947.0
2021-09-29 09:35:00,101.9,102.45,101.51,101.65,1281561.0,101.9,102.45,101.51,101.65,1281561.0
2021-09-29 09:40:00,101.66,101.85,100.77,100.89,1552726.0,101.66,101.85,100.77,100.89,1552726.0
2021-09-29 09:45:00,100.89,101.67,100.61,101.66,1296340.0,100.89,101.67,100.61,101.66,1296340.0
2021-09-29 09:50:00,101.66,102.32,101.51,102.28,1559807.0,101.66,102.32,101.51,102.28,1559807.0
2021-09-29 09:55:00,102.3,102.39,102.04,102.24,1187828.0,102.3,102.39,102.04,102.24,1187828.0
2021-09-29 10:00:00,102.26,102.66,101.83,102.0,1269415.0,102.26,102.66,101.83,102.0,1269415.0
2021-09-29 10:05:00,101.99,102.4,101.98,102.39,787569.0,101.99,102.4,101.98,102.39,787569.0
2021-09-29 10:10:00,102.38,102.39,101.71,101.78,825240.0,102.38,102.39,101.71,101.78,825240.0
2021-09-29 10:15:00,101.82,102.08,101.73,102.04,784947.0,101.82,102.08,101.73,102.04,784947.0
2021-09-29 10:20:00,102.04,102.37,102.03,102.22,824932.0,102.04,102.37,102.03,102.22,824932.0
2021-09-29 10:25:00,102.2,102.5,101.95,101.98,863382.0,102.2,102.5,101.95,101.98,863382.0
2021-09-29 10:30:00,101.97,102.05,101.3,101.61,876826.0,101.97,102.05,101.3,101.61,876826.0
2021-09-29 10:35:00,101.63,101.74,101.43,101.46,607361.0,101.63,101.74,101.43,101.46,607361.0
2021-09-29 10:40:00,101.47,101.96,101.46,101.96,549921.0,101.47,101.96,101.46,101.96,549921.0
2021-09-29 10:45:00,101.95,102.22,101.6,102.14,707358.0,101.95,102.22,101.6,102.14,707358.0
2021-09-29 10:50:00,102.14,102.35,102.03,102.33,780014.0,102.14,102.35,102.03,102.33,780014.0
2021-09-29 10:55:00,102.32,102.47,102.13,102.45,680515.0,102.32,102.47,102.13,102.45,680515.0
2021-09-29 11:00:00,102.46,102.5,102.15,102.4,706377.0,102.46,102.5,102.15,102.4,706377.0
2021-09-29 11:05:00,102.39,102.42,102.09,102.12,443846.0,102.39,102.42,102.09,102.12,443846.0
2021-09-29 11:10:00,102.1,102.15,101.86,101.89,362166.0,102.1,102.15,101.86,101.89,362166.0
2021-09-29 11:15:00,101.88,101.97,101.46,101.54,571467.0,101.88,101.97,101.46,101.54,571467.0
2021-09-29 11:20:00,101.54,101.58,101.34,101.38,560387.0,101.54,101.58,101.34,101.38,560387.0
2021-09-29 11:25:00,101.39,101.39,100.95,100.99,711597.0,101.39,101.39,100.95,100.99,711597.0
2021-09-29 11:30:00,101.0,101.08,100.75,100.77,695389.0,101.0,101.08,100.75,100.77,695389.0
2021-09-29 11:35:00,100.77,100.77,100.33,100.42,1201179.0,100.77,100.77,100.33,100.42,1201179.0
2021-09-29 11:40:00,100.44,100.72,100.4,100.65,823662.0,100.44,100.72,100.4,100.65,823662.0
2021-09-29 11:45:00,100.63,100.83,100.51,100.77,514683.0,100.63,100.83,100.51,100.77,514683.0
2021-09-29 11:50:00,100.78,100.93,100.63,100.66,538601.0,100.78,100.93,100.63,100.66,538601.0
2021-09-29 11:55:00,100.66,100.67,100.52,100.62,360715.0,100.66,100.67,100.52,100.62,360715.0
2021-09-29 12:00:00,100.61,100.79,100.56,100.7,494850.0,100.61,100.79,100.56,100.7,494850.0
2021-09-29 12:05:00,100.72,100.72,100.41,100.42,358992.0,100.72,100.72,100.41,100.42,358992.0
2021-09-29 12:10:00,100.42,100.43,100.07,100.17,624725.0,100.42,100.43,100.07,100.17,624725.0
2021-09-29 12:15:00,100.16,100.33,99.87,100.33,765166.0,100.16,100.33,99.87,100.33,765166.0
2021-09-29 12:20:00,100.33,100.33,99.93,99.98,486329.0,100.33,100.33,99.93,99.98,486329.0
2021-09-29 12:25:00,99.98,100.06,99.81,99.98,560634.0,99.98,100.06,99.81,99.98,560634.0
2021-09-29 12:30:00,99.96,100.19,99.93,100.12,605698.0,99.96,100.19,99.93,100.12,605698.0
2021-09-29 12:35:00,100.1,100.18,99.91,100.1,360343.0,100.1,100.18,99.91,100.1,360343.0
2021-09-29 12:40:00,100.07,100.2,99.97,100.06,416228.0,100.07,100.2,99.97,100.06,416228.0
2021-09-29 12:45:00,100.05,100.2,99.88,100.16,359084.0,100.05,100.2,99.88,100.16,359084.0
2021-09-29 12:50:00,100.17,100.47,100.14,100.44,559779.0,100.17,100.47,100.14,100.44,559779.0
2021-09-29 12:55:00,100.45,100.55,100.36,100.37,458481.0,100.45,100.55,100.36,100.37,458481.0
2021-09-29 13:00:00,100.36,100.53,100.3,100.32,342462.0,100.36,100.53,100.3,100.32,342462.0
2021-09-29 13:05:00,100.32,100.65,100.32,100.63,287809.0,100.32,100.65,100.32,100.63,287809.0
2021-09-29 13:10:00,100.63,100.77,100.57,100.63,345312.0,100.63,100.77,100.57,100.63,345312.0
2021-09-29 13:15:00,100.63,100.9,100.51,100.88,348231.0,100.63,100.9,100.51,100.88,348231.0
2021-09-29 13:20:00,100.87,100.94,100.77,100.84,321367.0,100.87,100.94,100.77,100.84,321367.0
2021-09-29 13:25:00,100.84,100.86,100.5,100.58,532345.0,100.84,100.86,100.5,100.58,532345.0
2021-09-29 13:30:00,100.57,100.59,100.32,100.34,343578.0,100.57,100.59,100.32,100.34,343578.0
2021-09-29 13:35:00,100.34,100.37,100.25,100.28,327664.0,100.34,100.37,100.25,100.28,327664.0
2021-09-29 13:40:00,100.29,100.51,100.09,100.4,521269.0,100.29,100.51,100.09,100.4,521269.0
2021-09-29 13:45:00,100.41,100.54,100.35,100.37,336184.0,100.41,100.54,100.35,100.37,336184.0
2021-09-29 13:50:00,100.36,100.71,100.35,100.63,319176.0,100.36,100.71,100.35,100.63,319176.0
2021-09-29 13:55:00,100.62,100.75,100.57,100.73,226654.0,100.62,100.75,100.57,100.73,226654.0
2021-09-29 14:00:00,100.73,100.8,100.68,100.72,347708.0,100.73,100.8,100.68,100.72,347708.0
2021-09-29 14:05:00,100.73,101.11,100.7,101.01,584313.0,100.73,101.11,100.7,101.01,584313.0
2021-09-29 14:10:00,101.02,101.25,101.01,101.25,586945.0,101.02,101.25,101.01,101.25,586945.0
2021-09-29 14:15:00,101.26,101.28,101.14,101.18,479164.0,101.26,101.28,101.14,101.18,479164.0
2021-09-29 14:20:00,101.19,101.23,101.04,101.05,391711.0,101.19,101.23,101.04,101.05,391711.0
2021-09-29 14:25:00,101.05,101.1,100.91,100.92,271471.0,101.05,101.1,100.91,100.92,271471.0
2021-09-29 14:30:00,100.93,101.11,100.93,101.04,268338.0,100.93,101.11,100.93,101.04,268338.0
2021-09-29 14:35:00,101.03,101.03,100.83,100.93,215472.0,101.03,101.03,100.83,100.93,215472.0
2021-09-29 14:40:00,100.93,101.19,100.9,101.16,267224.0,100.93,101.19,100.9,101.16,267224.0
2021-09-29 14:45:00,101.16,101.27,100.97,101.02,249180.0,101.16,101.27,100.97,101.02,249180.0
2021-09-29 14:50:00,101.02,101.27,101.01,101.27,304657.0,101.02,101.27,101.01,101.27,304657.0
2021-09-29 14:55:00,101.27,101.35,101.14,101.33,372291.0,101.27,101.35,101.14,101.33,372291.0
2021-09-29 15:00:00,101.33,101.45,101.07,101.08,460317.0,101.33,101.45,101.07,101.08,460317.0
2021-09-29 15:05:00,101.09,101.29,101.04,101.2,373195.0,101.09,101.29,101.04,101.2,373195.0
2021-09-29 15:10:00,101.18,101.27,101.13,101.27,230684.0,101.18,101.27,101.13,101.27,230684.0
2021-09-29 15:15:00,101.26,101.26,101.04,101.06,292934.0,101.26,101.26,101.04,101.06,292934.0
2021-09-29 15:20:00,101.05,101.1,100.85,100.87,315127.0,101.05,101.1,100.85,100.87,315127.0
2021-09-29 15:25:00,100.88,100.97,100.83,100.84,295203.0,100.88,100.97,100.83,100.84,295203.0
2021-09-29 15:30:00,100.83,100.93,100.78,100.89,393395.0,100.83,100.93,100.78,100.89,393395.0
2021-09-29 15:35:00,100.89,100.91,100.72,100.74,335281.0,100.89,100.91,100.72,100.74,335281.0
2021-09-29 15:40:00,100.75,100.77,100.5,100.51,403746.0,100.75,100.77,100.5,100.51,403746.0
2021-09-29 15:45:00,100.5,100.65,100.46,100.55,393182.0,100.5,100.65,100.46,100.55,393182.0
2021-09-29 15:50:00,100.53,100.54,100.26,100.28,533514.0,100.53,100.54,100.26,100.28,533514.0
2021-09-29 15:55:00,100.28,100.34,100.1,100.34,930592.0,100.28,100.34,100.1,100.34,930592.0
2021-09-30 09:30:00,101.97,103.21,101.97,103.18,2076913.0,101.97,103.21,101.97,103.18,2076913.0
2021-09-30 09:35:00,103.21,103.65,103.1,103.6,2183335.0,103.21,103.65,103.1,103.6,2183335.0
2021-09-30 09:40:00,103.6,103.67,103.09,103.53,1532295.0,103.6,103.67,103.09,103.53,1532295.0
2021-09-30 09:45:00,103.55,104.32,103.43,104.32,2083470.0,103.55,104.32,103.43,104.32,2083470.0
2021-09-30 09:50:00,104.32,104.37,103.95,104.28,1551152.0,104.32,104.37,103.95,104.28,1551152.0
2021-09-30 09:55:00,104.27,104.44,103.69,103.81,1421718.0,104.27,104.44,103.69,103.81,1421718.0
2021-09-30 10:00:00,103.81,104.25,103.63,104.17,1277863.0,103.81,104.25,103.63,104.17,1277863.0
2021-09-30 10:05:00,104.16,104.21,103.34,103.61,1262542.0,104.16,104.21,103.34,103.61,1262542.0
2021-09-30 10:10:00,103.6,103.88,103.41,103.42,931546.0,103.6,103.88,103.41,103.42,931546.0
2021-09-30 10:15:00,103.43,103.91,103.29,103.77,1070913.0,103.43,103.91,103.29,103.77,1070913.0
2021-09-30 10:20:00,103.77,103.91,103.06,103.16,1080746.0,103.77,103.91,103.06,103.16,1080746.0
2021-09-30 10:25:00,103.15,103.5,103.12,103.19,759252.0,103.15,103.5,103.12,103.19,759252.0
2021-09-30 10:30:00,103.17,103.28,102.78,103.08,990534.0,103.17,103.28,102.78,103.08,990534.0
2021-09-30 10:35:00,103.08,103.15,102.88,103.13,714438.0,103.08,103.15,102.88,103.13,714438.0
2021-09-30 10:40:00,103.12,103.46,102.81,103.36,953247.0,103.12,103.46,102.81,103.36,953247.0
2021-09-30 10:45:00,103.35,103.47,103.21,103.43,521500.0,103.35,103.47,103.21,103.43,521500.0
2021-09-30 10:50:00,103.43,103.73,103.32,103.49,807219.0,103.43,103.73,103.32,103.49,807219.0
2021-09-30 10:55:00,103.48,103.5,103.1,103.16,965182.0,103.48,103.5,103.1,103.16,965182.0
2021-09-30 11:00:00,103.15,103.37,102.9,103.33,643903.0,103.15,103.37,102.9,103.33,643903.0
2021-09-30 11:05:00,103.32,103.62,103.31,103.58,497253.0,103.32,103.62,103.31,103.58,497253.0
2021-09-30 11:10:00,103.58,103.63,103.35,103.42,405013.0,103.58,103.63,103.35,103.42,405013.0
2021-09-30 11:15:00,103.42,104.11,103.42,104.08,923944.0,103.42,104.11,103.42,104.08,923944.0
2021-09-30 11:20:00,104.07,104.13,103.92,104.0,533907.0,104.07,104.13,103.92,104.0,533907.0
2021-09-30 11:25:00,103.99,104.12,103.88,103.99,521586.0,103.99,104.12,103.88,103.99,521586.0
2021-09-30 11:30:00,104.0,104.2,103.76,103.77,713352.0,104.0,104.2,103.76,103.77,713352.0
2021-09-30 11:35:00,103.76,103.85,103.24,103.3,835767.0,103.76,103.85,103.24,103.3,835767.0
2021-09-30 11:40:00,103.31,103.36,103.11,103.24,613222.0,103.31,103.36,103.11,103.24,613222.0
2021-09-30 11:45:00,103.21,103.34,102.87,102.98,611398.0,103.21,103.34,102.87,102.98,611398.0
2021-09-30 11:50:00,102.97,103.07,102.7,102.97,694187.0,102.97,103.07,102.7,102.97,694187.0
2021-09-30 11:55:00,102.98,103.19,102.89,103.08,535440.0,102.98,103.19,102.89,103.08,535440.0
2021-09-30 12:00:00,103.08,103.18,103.01,103.07,397895.0,103.08,103.18,103.01,103.07,397895.0
2021-09-30 12:05:00,103.07,103.25,102.9,102.9,533836.0,103.07,103.25,102.9,102.9,533836.0
2021-09-30 12:10:00,102.91,103.18,102.89,103.16,511689.0,102.91,103.18,102.89,103.16,511689.0
2021-09-30 12:15:00,103.16,103.39,103.07,103.32,487102.0,103.16,103.39,103.07,103.32,487102.0
2021-09-30 12:20:00,103.32,103.45,103.03,103.1,354111.0,103.32,103.45,103.03,103.1,354111.0
2021-09-30 12:25:00,103.09,103.43,103.09,103.29,338911.0,103.09,103.43,103.09,103.29,338911.0
2021-09-30 12:30:00,103.27,103.53,103.11,103.52,442852.0,103.27,103.53,103.11,103.52,442852.0
2021-09-30 12:35:00,103.51,103.75,103.44,103.51,460234.0,103.51,103.75,103.44,103.51,460234.0
2021-09-30 12:40:00,103.51,103.62,103.29,103.45,426675.0,103.51,103.62,103.29,103.45,426675.0
2021-09-30 12:45:00,103.45,103.57,103.35,103.54,256764.0,103.45,103.57,103.35,103.54,256764.0
2021-09-30 12:50:00,103.54,103.68,103.49,103.6,394600.0,103.54,103.68,103.49,103.6,394600.0
2021-09-30 12:55:00,103.62,103.63,103.39,103.47,213335.0,103.62,103.63,103.39,103.47,213335.0
2021-09-30 13:00:00,103.46,103.56,103.25,103.56,355423.0,103.46,103.56,103.25,103.56,355423.0
2021-09-30 13:05:00,103.56,103.73,103.46,103.7,307385.0,103.56,103.73,103.46,103.7,307385.0
2021-09-30 13:10:00,103.7,103.8,103.61,103.67,280559.0,103.7,103.8,103.61,103.67,280559.0
2021-09-30 13:15:00,103.66,103.76,103.5,103.55,287880.0,103.66,103.76,103.5,103.55,287880.0
2021-09-30 13:20:00,103.55,103.59,103.29,103.31,271467.0,103.55,103.59,103.29,103.31,271467.0
2021-09-30 13:25:00,103.31,103.41,103.29,103.3,223891.0,103.31,103.41,103.29,103.3,223891.0
2021-09-30 13:30:00,103.31,103.33,103.13,103.25,312384.0,103.31,103.33,103.13,103.25,312384.0
2021-09-30 13:35:00,103.23,103.56,103.12,103.51,429785.0,103.23,103.56,103.12,103.51,429785.0
2021-09-30 13:40:00,103.52,103.58,103.35,103.37,222001.0,103.52,103.58,103.35,103.37,222001.0
2021-09-30 13:45:00,103.36,103.46,103.15,103.23,240211.0,103.36,103.46,103.15,103.23,240211.0
2021-09-30 13:50:00,103.24,103.58,103.22,103.56,269753.0,103.24,103.58,103.22,103.56,269753.0
2021-09-30 13:55:00,103.55,103.63,103.51,103.6,315395.0,103.55,103.63,103.51,103.6,315395.0
2021-09-30 14:00:00,103.61,103.91,103.54,103.91,596275.0,103.61,103.91,103.54,103.91,596275.0
2021-09-30 14:05:00,103.9,104.12,103.89,104.11,468840.0,103.9,104.12,103.89,104.11,468840.0
2021-09-30 14:10:00,104.1,104.14,103.99,104.1,323196.0,104.1,104.14,103.99,104.1,323196.0
2021-09-30 14:15:00,104.09,104.11,103.87,103.87,401992.0,104.09,104.11,103.87,103.87,401992.0
2021-09-30 14:20:00,103.87,104.0,103.86,103.96,280013.0,103.87,104.0,103.86,103.96,280013.0
2021-09-30 14:25:00,103.97,104.37,103.91,104.36,689309.0,103.97,104.37,103.91,104.36,689309.0
2021-09-30 14:30:00,104.36,104.36,104.05,104.18,478360.0,104.36,104.36,104.05,104.18,478360.0
2021-09-30 14:35:00,104.18,104.19,103.9,103.92,318210.0,104.18,104.19,103.9,103.92,318210.0
2021-09-30 14:40:00,103.92,104.19,103.9,104.06,360553.0,103.92,104.19,103.9,104.06,360553.0
2021-09-30 14:45:00,104.06,104.15,103.97,104.11,340214.0,104.06,104.15,103.97,104.11,340214.0
2021-09-30 14:50:00,104.11,104.26,103.98,103.99,367595.0,104.11,104.26,103.98,103.99,367595.0
2021-09-30 14:55:00,103.98,103.99,103.82,103.84,263862.0,103.98,103.99,103.82,103.84,263862.0
2021-09-30 15:00:00,103.84,104.0,103.66,103.74,393075.0,103.84,104.0,103.66,103.74,393075.0
2021-09-30 15:05:00,103.74,103.98,103.74,103.9,281611.0,103.74,103.98,103.74,103.9,281611.0
2021-09-30 15:10:00,103.9,104.11,103.9,104.02,374303.0,103.9,104.11,103.9,104.02,374303.0
2021-09-30 15:15:00,104.04,104.21,103.99,104.03,343272.0,104.04,104.21,103.99,104.03,343272.0
2021-09-30 15:20:00,104.03,104.04,103.75,103.77,279724.0,104.03,104.04,103.75,103.77,279724.0
2021-09-30 15:25:00,103.78,103.82,103.67,103.67,306120.0,103.78,103.82,103.67,103.67,306120.0
2021-09-30 15:30:00,103.67,103.87,103.6,103.81,398065.0,103.67,103.87,103.6,103.81,398065.0
2021-09-30 15:35:00,103.81,103.88,103.56,103.57,371644.0,103.81,103.88,103.56,103.57,371644.0
2021-09-30 15:40:00,103.56,103.61,103.21,103.29,652068.0,103.56,103.61,103.21,103.29,652068.0
2021-09-30 15:45:00,103.28,103.29,103.0,103.02,758108.0,103.28,103.29,103.0,103.02,758108.0
2021-09-30 15:50:00,103.01,103.12,102.81,102.94,1002610.0,103.01,103.12,102.81,102.94,1002610.0
2021-09-30 15:55:00,102.92,103.12,102.87,102.89,1092967.0,102.92,103.12,102.87,102.89,1092967.0
2021-10-01 09:30:00,102.65,103.0,101.45,101.53,1445980.0,102.65,103.0,101.45,101.53,1445980.0
2021-10-01 09:35:00,101.52,101.92,101.21,101.22,1072352.0,101.52,101.92,101.21,101.22,1072352.0
2021-10-01 09:40:00,101.23,101.79,101.17,101.35,963908.0,101.23,101.79,101.17,101.35,963908.0
2021-10-01 09:45:00,101.34,101.85,101.25,101.68,925467.0,101.34,101.85,101.25,101.68,925467.0
2021-10-01 09:50:00,101.67,102.05,101.55,101.87,891432.0,101.67,102.05,101.55,101.87,891432.0
2021-10-01 09:55:00,101.83,101.84,101.45,101.7,703975.0,101.83,101.84,101.45,101.7,703975.0
2021-10-01 10:00:00,101.73,101.84,101.26,101.35,767264.0,101.73,101.84,101.26,101.35,767264.0
2021-10-01 10:05:00,101.33,101.77,101.31,101.48,608431.0,101.33,101.77,101.31,101.48,608431.0
2021-10-01 10:10:00,101.46,101.8,101.37,101.38,588643.0,101.46,101.8,101.37,101.38,588643.0
2021-10-01 10:15:00,101.36,101.39,100.87,100.98,938428.0,101.36,101.39,100.87,100.98,938428.0
2021-10-01 10:20:00,101.0,101.22,100.92,101.08,491715.0,101.0,101.22,100.92,101.08,491715.0
2021-10-01 10:25:00,101.08,101.24,100.84,100.89,542366.0,101.08,101.24,100.84,100.89,542366.0
2021-10-01 10:30:00,100.88,101.06,100.75,100.94,486145.0,100.88,101.06,100.75,100.94,486145.0
2021-10-01 10:35:00,100.93,101.09,100.64,100.7,602032.0,100.93,101.09,100.64,100.7,602032.0
2021-10-01 10:40:00,100.69,101.16,100.68,100.74,478051.0,100.69,101.16,100.68,100.74,478051.0
2021-10-01 10:45:00,100.73,101.23,100.69,101.19,437754.0,100.73,101.23,100.69,101.19,437754.0
2021-10-01 10:50:00,101.19,101.3,101.02,101.08,405866.0,101.19,101.3,101.02,101.08,405866.0
2021-10-01 10:55:00,101.06,101.45,101.02,101.33,528887.0,101.06,101.45,101.02,101.33,528887.0
2021-10-01 11:00:00,101.32,101.43,101.21,101.25,342459.0,101.32,101.43,101.21,101.25,342459.0
2021-10-01 11:05:00,101.26,101.35,100.88,100.9,415273.0,101.26,101.35,100.88,100.9,415273.0
2021-10-01 11:10:00,100.9,101.52,100.73,101.43,671640.0,100.9,101.52,100.73,101.43,671640.0
2021-10-01 11:15:00,101.45,101.56,101.26,101.51,464177.0,101.45,101.56,101.26,101.51,464177.0
2021-10-01 11:20:00,101.52,101.65,101.44,101.63,516803.0,101.52,101.65,101.44,101.63,516803.0
2021-10-01 11:25:00,101.61,101.67,101.53,101.61,485538.0,101.61,101.67,101.53,101.61,485538.0
2021-10-01 11:30:00,101.61,101.79,101.51,101.66,479986.0,101.61,101.79,101.51,101.66,479986.0
2021-10-01 11:35:00,101.67,101.83,101.58,101.79,356193.0,101.67,101.83,101.58,101.79,356193.0
2021-10-01 11:40:00,101.78,101.95,101.68,101.9,400490.0,101.78,101.95,101.68,101.9,400490.0
2021-10-01 11:45:00,101.9,102.0,101.83,101.89,374908.0,101.9,102.0,101.83,101.89,374908.0
2021-10-01 11:50:00,101.9,101.97,101.78,101.91,342588.0,101.9,101.97,101.78,101.91,342588.0
2021-10-01 11:55:00,101.92,102.03,101.83,102.02,206570.0,101.92,102.03,101.83,102.02,206570.0
2021-10-01 12:00:00,102.03,102.17,101.69,101.81,494063.0,102.03,102.17,101.69,101.81,494063.0
2021-10-01 12:05:00,101.81,102.09,101.8,101.95,406997.0,101.81,102.09,101.8,101.95,406997.0
2021-10-01 12:10:00,101.93,101.93,101.6,101.61,244102.0,101.93,101.93,101.6,101.61,244102.0
2021-10-01 12:15:00,101.62,101.68,101.39,101.5,429293.0,101.62,101.68,101.39,101.5,429293.0
2021-10-01 12:20:00,101.5,101.82,101.48,101.69,387624.0,101.5,101.82,101.48,101.69,387624.0
2021-10-01 12:25:00,101.7,101.8,101.53,101.67,307991.0,101.7,101.8,101.53,101.67,307991.0
2021-10-01 12:30:00,101.67,101.81,101.64,101.7,331532.0,101.67,101.81,101.64,101.7,331532.0
2021-10-01 12:35:00,101.69,101.79,101.42,101.48,282097.0,101.69,101.79,101.42,101.48,282097.0
2021-10-01 12:40:00,101.48,101.58,101.47,101.54,247360.0,101.48,101.58,101.47,101.54,247360.0
2021-10-01 12:45:00,101.55,101.65,101.5,101.56,285154.0,101.55,101.65,101.5,101.56,285154.0
2021-10-01 12:50:00,101.57,101.64,101.27,101.44,426408.0,101.57,101.64,101.27,101.44,426408.0
2021-10-01 12:55:00,101.44,101.52,101.37,101.43,216881.0,101.44,101.52,101.37,101.43,216881.0
2021-10-01 13:00:00,101.44,101.57,101.3,101.44,307700.0,101.44,101.57,101.3,101.44,307700.0
2021-10-01 13:05:00,101.44,101.65,101.39,101.65,218731.0,101.44,101.65,101.39,101.65,218731.0
2021-10-01 13:10:00,101.63,101.72,101.58,101.71,280986.0,101.63,101.72,101.58,101.71,280986.0
2021-10-01 13:15:00,101.72,101.82,101.67,101.77,238237.0,101.72,101.82,101.67,101.77,238237.0
2021-10-01 13:20:00,101.76,101.9,101.75,101.79,258391.0,101.76,101.9,101.75,101.79,258391.0
2021-10-01 13:25:00,101.8,101.85,101.72,101.75,256597.0,101.8,101.85,101.72,101.75,256597.0
2021-10-01 13:30:00,101.76,101.95,101.71,101.95,366594.0,101.76,101.95,101.71,101.95,366594.0
2021-10-01 13:35:00,101.94,101.99,101.87,101.95,272314.0,101.94,101.99,101.87,101.95,272314.0
2021-10-01 13:40:00,101.95,102.02,101.88,101.92,247301.0,101.95,102.02,101.88,101.92,247301.0
2021-10-01 13:45:00,101.92,102.02,101.82,102.02,207660.0,101.92,102.02,101.82,102.02,207660.0
2021-10-01 13:50:00,102.02,102.02,101.88,101.94,163294.0,102.02,102.02,101.88,101.94,163294.0
2021-10-01 13:55:00,101.95,101.97,101.71,101.74,189953.0,101.95,101.97,101.71,101.74,189953.0
2021-10-01 14:00:00,101.75,101.93,101.74,101.89,204190.0,101.75,101.93,101.74,101.89,204190.0
2021-10-01 14:05:00,101.9,102.12,101.89,102.0,294170.0,101.9,102.12,101.89,102.0,294170.0
2021-10-01 14:10:00,102.01,102.06,101.8,101.85,195887.0,102.01,102.06,101.8,101.85,195887.0
2021-10-01 14:15:00,101.85,101.95,101.82,101.92,203139.0,101.85,101.95,101.82,101.92,203139.0
2021-10-01 14:20:00,101.92,102.07,101.88,102.01,238310.0,101.92,102.07,101.88,102.01,238310.0
2021-10-01 14:25:00,102.02,102.25,101.99,102.02,575017.0,102.02,102.25,101.99,102.02,575017.0
2021-10-01 14:30:00,102.02,102.11,101.93,102.0,269465.0,102.02,102.11,101.93,102.0,269465.0
2021-10-01 14:35:00,102.0,102.13,101.98,102.06,201348.0,102.0,102.13,101.98,102.06,201348.0
2021-10-01 14:40:00,102.08,102.26,102.03,102.12,304232.0,102.08,102.26,102.03,102.12,304232.0
2021-10-01 14:45:00,102.12,102.3,102.11,102.28,265425.0,102.12,102.3,102.11,102.28,265425.0
2021-10-01 14:50:00,102.28,102.45,102.17,102.44,423136.0,102.28,102.45,102.17,102.44,423136.0
2021-10-01 14:55:00,102.43,102.52,102.29,102.35,355299.0,102.43,102.52,102.29,102.35,355299.0
2021-10-01 15:00:00,102.36,102.6,102.36,102.6,321437.0,102.36,102.6,102.36,102.6,321437.0
2021-10-01 15:05:00,102.59,102.7,102.49,102.6,398202.0,102.59,102.7,102.49,102.6,398202.0
2021-10-01 15:10:00,102.6,102.71,102.53,102.68,330835.0,102.6,102.71,102.53,102.68,330835.0
2021-10-01 15:15:00,102.68,102.73,102.45,102.52,555746.0,102.68,102.73,102.45,102.52,555746.0
2021-10-01 15:20:00,102.51,102.66,102.5,102.52,272819.0,102.51,102.66,102.5,102.52,272819.0
2021-10-01 15:25:00,102.52,102.55,102.32,102.4,307139.0,102.52,102.55,102.32,102.4,307139.0
2021-10-01 15:30:00,102.4,102.56,102.32,102.56,365458.0,102.4,102.56,102.32,102.56,365458.0
2021-10-01 15:35:00,102.55,102.58,102.38,102.48,295791.0,102.55,102.58,102.38,102.48,295791.0
2021-10-01 15:40:00,102.48,102.57,102.42,102.56,217309.0,102.48,102.57,102.42,102.56,217309.0
2021-10-01 15:45:00,102.57,102.6,102.33,102.43,274954.0,102.57,102.6,102.33,102.43,274954.0
2021-10-01 15:50:00,102.43,102.69,102.42,102.55,617662.0,102.43,102.69,102.42,102.55,617662.0
2021-10-01 15:55:00,102.54,102.64,102.34,102.43,1095982.0,102.54,102.64,102.34,102.43,1095982.0
2021-10-04 09:30:00,101.69,101.85,100.5,100.58,1531513.0,101.69,101.85,100.5,100.58,1531513.0
2021-10-04 09:35:00,100.57,100.68,100.31,100.51,999500.0,100.57,100.68,100.31,100.51,999500.0
2021-10-04 09:40:00,100.51,100.61,100.21,100.35,849147.0,100.51,100.61,100.21,100.35,849147.0
2021-10-04 09:45:00,100.35,100.44,99.97,99.98,855070.0,100.35,100.44,99.97,99.98,855070.0
2021-10-04 09:50:00,99.98,100.4,99.82,100.2,927228.0,99.98,100.4,99.82,100.2,927228.0
2021-10-04 09:55:00,100.2,100.66,100.09,100.52,785405.0,100.2,100.66,100.09,100.52,785405.0
2021-10-04 10:00:00,100.5,100.72,100.21,100.49,741685.0,100.5,100.72,100.21,100.49,741685.0
2021-10-04 10:05:00,100.49,100.85,100.49,100.61,637902.0,100.49,100.85,100.49,100.61,637902.0
2021-10-04 10:10:00,100.6,100.96,100.53,100.81,760815.0,100.6,100.96,100.53,100.81,760815.0
2021-10-04 10:15:00,100.82,101.2,100.7,100.73,782061.0,100.82,101.2,100.7,100.73,782061.0
2021-10-04 10:20:00,100.73,101.2,100.71,100.97,561379.0,100.73,101.2,100.71,100.97,561379.0
2021-10-04 10:25:00,100.96,101.2,100.75,100.77,595274.0,100.96,101.2,100.75,100.77,595274.0
2021-10-04 10:30:00,100.78,100.95,100.33,100.34,741240.0,100.78,100.95,100.33,100.34,741240.0
2021-10-04 10:35:00,100.35,100.44,100.11,100.39,842861.0,100.35,100.44,100.11,100.39,842861.0
2021-10-04 10:40:00,100.38,100.77,100.32,100.73,704563.0,100.38,100.77,100.32,100.73,704563.0
2021-10-04 10:45:00,100.73,100.92,100.51,100.79,596926.0,100.73,100.92,100.51,100.79,596926.0
2021-10-04 10:50:00,100.79,100.85,100.25,100.26,522022.0,100.79,100.85,100.25,100.26,522022.0
2021-10-04 10:55:00,100.25,100.73,100.18,100.67,581167.0,100.25,100.73,100.18,100.67,581167.0
2021-10-04 11:00:00,100.63,100.75,100.31,100.54,491573.0,100.63,100.75,100.31,100.54,491573.0
2021-10-04 11:05:00,100.54,100.81,100.38,100.67,528904.0,100.54,100.81,100.38,100.67,528904.0
2021-10-04 11:10:00,100.67,100.86,100.62,100.77,410018.0,100.67,100.86,100.62,100.77,410018.0
2021-10-04 11:15:00,100.75,101.07,100.61,100.91,435896.0,100.75,101.07,100.61,100.91,435896.0
2021-10-04 11:20:00,100.9,101.01,100.54,100.59,439083.0,100.9,101.01,100.54,100.59,439083.0
2021-10-04 11:25:00,100.58,100.76,100.44,100.73,501097.0,100.58,100.76,100.44,100.73,501097.0
2021-10-04 11:30:00,100.71,100.79,100.29,100.43,496437.0,100.71,100.79,100.29,100.43,496437.0
2021-10-04 11:35:00,100.42,100.53,100.19,100.22,370043.0,100.42,100.53,100.19,100.22,370043.0
2021-10-04 11:40:00,100.22,100.42,100.11,100.27,392459.0,100.22,100.42,100.11,100.27,392459.0
2021-10-04 11:45:00,100.29,100.5,100.22,100.36,246312.0,100.29,100.5,100.22,100.36,246312.0
2021-10-04 11:50:00,100.34,100.55,100.23,100.54,359495.0,100.34,100.55,100.23,100.54,359495.0
2021-10-04 11:55:00,100.55,100.61,100.35,100.56,407089.0,100.55,100.61,100.35,100.56,407089.0
2021-10-04 12:00:00,100.56,100.6,100.4,100.4,237410.0,100.56,100.6,100.4,100.4,237410.0
2021-10-04 12:05:00,100.41,100.6,100.41,100.56,283194.0,100.41,100.6,100.41,100.56,283194.0
2021-10-04 12:10:00,100.54,100.71,100.44,100.7,290834.0,100.54,100.71,100.44,100.7,290834.0
2021-10-04 12:15:00,100.71,100.84,100.68,100.73,310700.0,100.71,100.84,100.68,100.73,310700.0
2021-10-04 12:20:00,100.72,100.79,100.5,100.51,329096.0,100.72,100.79,100.5,100.51,329096.0
2021-10-04 12:25:00,100.51,100.56,100.39,100.47,181290.0,100.51,100.56,100.39,100.47,181290.0
2021-10-04 12:30:00,100.46,100.5,100.31,100.47,180411.0,100.46,100.5,100.31,100.47,180411.0
2021-10-04 12:35:00,100.48,100.48,100.18,100.24,209652.0,100.48,100.48,100.18,100.24,209652.0
2021-10-04 12:40:00,100.24,100.24,100.04,100.09,311895.0,100.24,100.24,100.04,100.09,311895.0
2021-10-04 12:45:00,100.1,100.21,100.0,100.16,419872.0,100.1,100.21,100.0,100.16,419872.0
2021-10-04 12:50:00,100.15,100.19,99.99,100.17,367598.0,100.15,100.19,99.99,100.17,367598.0
2021-10-04 12:55:00,100.16,100.27,100.1,100.1,271580.0,100.16,100.27,100.1,100.1,271580.0
2021-10-04 13:00:00,100.1,100.17,99.97,99.99,479569.0,100.1,100.17,99.97,99.99,479569.0
2021-10-04 13:05:00,100.0,100.3,99.95,100.27,383822.0,100.0,100.3,99.95,100.27,383822.0
2021-10-04 13:10:00,100.27,100.5,100.24,100.43,381161.0,100.27,100.5,100.24,100.43,381161.0
2021-10-04 13:15:00,100.44,100.46,100.24,100.26,253895.0,100.44,100.46,100.24,100.26,253895.0
2021-10-04 13:20:00,100.26,100.31,100.08,100.29,303045.0,100.26,100.31,100.08,100.29,303045.0
2021-10-04 13:25:00,100.28,100.28,100.02,100.05,248708.0,100.28,100.28,100.02,100.05,248708.0
2021-10-04 13:30:00,100.07,100.29,100.05,100.17,256194.0,100.07,100.29,100.05,100.17,256194.0
2021-10-04 13:35:00,100.16,100.21,100.02,100.19,232525.0,100.16,100.21,100.02,100.19,232525.0
2021-10-04 13:40:00,100.17,100.21,100.05,100.09,211255.0,100.17,100.21,100.05,100.09,211255.0
2021-10-04 13:45:00,100.09,100.21,100.03,100.16,246347.0,100.09,100.21,100.03,100.16,246347.0
2021-10-04 13:50:00,100.15,100.19,100.0,100.06,216852.0,100.15,100.19,100.0,100.06,216852.0
2021-10-04 13:55:00,100.06,100.08,99.95,99.98,246871.0,100.06,100.08,99.95,99.98,246871.0
2021-10-04 14:00:00,99.98,100.25,99.93,100.19,383685.0,99.98,100.25,99.93,100.19,383685.0
2021-10-04 14:05:00,100.2,100.41,100.14,100.35,440714.0,100.2,100.41,100.14,100.35,440714.0
2021-10-04 14:10:00,100.35,100.4,100.08,100.16,514331.0,100.35,100.4,100.08,100.16,514331.0
2021-10-04 14:15:00,100.16,100.25,100.06,100.25,244114.0,100.16,100.25,100.06,100.25,244114.0
2021-10-04 14:20:00,100.24,100.43,100.21,100.29,275461.0,100.24,100.43,100.21,100.29,275461.0
2021-10-04 14:25:00,100.29,100.29,100.03,100.06,243079.0,100.29,100.29,100.03,100.06,243079.0
2021-10-04 14:30:00,100.05,100.12,99.98,100.02,251214.0,100.05,100.12,99.98,100.02,251214.0
2021-10-04 14:35:00,100.01,100.1,99.88,100.05,393939.0,100.01,100.1,99.88,100.05,393939.0
2021-10-04 14:40:00,100.04,100.19,99.99,100.17,203533.0,100.04,100.19,99.99,100.17,203533.0
2021-10-04 14:45:00,100.17,100.32,100.11,100.3,230908.0,100.17,100.32,100.11,100.3,230908.0
2021-10-04 14:50:00,100.31,100.32,100.19,100.29,188057.0,100.31,100.32,100.19,100.29,188057.0
2021-10-04 14:55:00,100.28,100.34,100.17,100.23,168921.0,100.28,100.34,100.17,100.23,168921.0
2021-10-04 15:00:00,100.24,100.57,100.18,100.55,370500.0,100.24,100.57,100.18,100.55,370500.0
2021-10-04 15:05:00,100.56,100.66,100.48,100.54,546633.0,100.56,100.66,100.48,100.54,546633.0
2021-10-04 15:10:00,100.55,100.56,100.26,100.28,393522.0,100.55,100.56,100.26,100.28,393522.0
2021-10-04 15:15:00,100.28,100.36,100.03,100.05,462219.0,100.28,100.36,100.03,100.05,462219.0
2021-10-04 15:20:00,100.05,100.09,99.84,99.88,710821.0,100.05,100.09,99.84,99.88,710821.0
2021-10-04 15:25:00,99.88,100.02,99.84,99.94,419898.0,99.88,100.02,99.84,99.94,419898.0
2021-10-04 15:30:00,99.94,100.0,99.89,99.94,400771.0,99.94,100.0,99.89,99.94,400771.0
2021-10-04 15:35:00,99.93,99.96,99.83,99.88,441309.0,99.93,99.96,99.83,99.88,441309.0
2021-10-04 15:40:00,99.86,100.22,99.84,100.2,513637.0,99.86,100.22,99.84,100.2,513637.0
2021-10-04 15:45:00,100.2,100.34,100.08,100.16,575440.0,100.2,100.34,100.08,100.16,575440.0
2021-10-04 15:50:00,100.16,100.24,99.99,100.1,633708.0,100.16,100.24,99.99,100.1,633708.0
2021-10-04 15:55:00,100.09,100.44,100.08,100.35,970788.0,100.09,100.44,100.08,100.35,970788.0
2021-10-05 09:30:00,100.92,101.44,100.66,100.89,1276999.0,100.92,101.44,100.66,100.89,1276999.0
2021-10-05 09:35:00,100.91,101.27,100.61,101.11,1086943.0,100.91,101.27,100.61,101.11,1086943.0
2021-10-05 09:40:00,101.14,101.35,100.89,101.12,770527.0,101.14,101.35,100.89,101.12,770527.0
2021-10-05 09:45:00,101.16,101.44,101.06,101.38,956363.0,101.16,101.44,101.06,101.38,956363.0
2021-10-05 09:50:00,101.38,101.42,101.05,101.1,663495.0,101.38,101.42,101.05,101.1,663495.0
2021-10-05 09:55:00,101.09,101.21,100.64,101.02,732209.0,101.09,101.21,100.64,101.02,732209.0
2021-10-05 10:00:00,101.0,101.15,100.9,101.02,505491.0,101.0,101.15,100.9,101.02,505491.0
2021-10-05 10:05:00,101.02,101.21,100.93,101.2,447374.0,101.02,101.21,100.93,101.2,447374.0
2021-10-05 10:10:00,101.19,101.42,101.12,101.34,677344.0,101.19,101.42,101.12,101.34,677344.0
2021-10-05 10:15:00,101.34,101.35,101.1,101.15,327721.0,101.34,101.35,101.1,101.15,327721.0
2021-10-05 10:20:00,101.17,101.49,101.12,101.23,535153.0,101.17,101.49,101.12,101.23,535153.0
2021-10-05 10:25:00,101.24,101.51,101.2,101.41,477670.0,101.24,101.51,101.2,101.41,477670.0
2021-10-05 10:30:00,101.42,101.7,101.4,101.66,462499.0,101.42,101.7,101.4,101.66,462499.0
2021-10-05 10:35:00,101.66,101.86,101.63,101.66,635911.0,101.66,101.86,101.63,101.66,635911.0
2021-10-05 10:40:00,101.66,101.9,101.65,101.89,566287.0,101.66,101.9,101.65,101.89,566287.0
2021-10-05 10:45:00,101.88,101.97,101.82,101.88,405986.0,101.88,101.97,101.82,101.88,405986.0
2021-10-05 10:50:00,101.88,102.03,101.83,101.9,384402.0,101.88,102.03,101.83,101.9,384402.0
2021-10-05 10:55:00,101.9,101.95,101.73,101.92,307164.0,101.9,101.95,101.73,101.92,307164.0
2021-10-05 11:00:00,101.92,102.18,101.87,102.12,314736.0,101.92,102.18,101.87,102.12,314736.0
2021-10-05 11:05:00,102.12,102.3,102.1,102.17,419781.0,102.12,102.3,102.1,102.17,419781.0
2021-10-05 11:10:00,102.19,102.27,102.12,102.16,273740.0,102.19,102.27,102.12,102.16,273740.0
2021-10-05 11:15:00,102.17,102.18,101.82,101.92,380540.0,102.17,102.18,101.82,101.92,380540.0
2021-10-05 11:20:00,101.92,101.96,101.83,101.88,291367.0,101.92,101.96,101.83,101.88,291367.0
2021-10-05 11:25:00,101.87,101.92,101.75,101.89,411130.0,101.87,101.92,101.75,101.89,411130.0
2021-10-05 11:30:00,101.9,102.04,101.84,101.99,308740.0,101.9,102.04,101.84,101.99,308740.0
2021-10-05 11:35:00,101.99,102.16,101.91,101.94,328295.0,101.99,102.16,101.91,101.94,328295.0
2021-10-05 11:40:00,101.95,102.03,101.84,101.93,300156.0,101.95,102.03,101.84,101.93,300156.0
2021-10-05 11:45:00,101.94,102.08,101.91,101.91,218549.0,101.94,102.08,101.91,101.91,218549.0
2021-10-05 11:50:00,101.92,102.25,101.92,102.22,392287.0,101.92,102.25,101.92,102.22,392287.0
2021-10-05 11:55:00,102.22,102.32,102.13,102.32,300555.0,102.22,102.32,102.13,102.32,300555.0
2021-10-05 12:00:00,102.32,102.69,102.23,102.69,718671.0,102.32,102.69,102.23,102.69,718671.0
2021-10-05 12:05:00,102.69,102.74,102.48,102.66,428720.0,102.69,102.74,102.48,102.66,428720.0
2021-10-05 12:10:00,102.66,102.87,102.65,102.67,589336.0,102.66,102.87,102.65,102.67,589336.0
2021-10-05 12:15:00,102.66,102.78,102.65,102.72,256009.0,102.66,102.78,102.65,102.72,256009.0
2021-10-05 12:20:00,102.72,102.78,102.47,102.5,277794.0,102.72,102.78,102.47,102.5,277794.0
2021-10-05 12:25:00,102.51,102.66,102.49,102.5,240457.0,102.51,102.66,102.49,102.5,240457.0
2021-10-05 12:30:00,102.5,102.58,102.42,102.48,212463.0,102.5,102.58,102.42,102.48,212463.0
2021-10-05 12:35:00,102.49,102.52,102.33,102.37,240962.0,102.49,102.52,102.33,102.37,240962.0
2021-10-05 12:40:00,102.38,102.4,102.31,102.37,221016.0,102.38,102.4,102.31,102.37,221016.0
2021-10-05 12:45:00,102.37,102.59,102.36,102.53,288973.0,102.37,102.59,102.36,102.53,288973.0
2021-10-05 12:50:00,102.52,102.62,102.5,102.54,197400.0,102.52,102.62,102.5,102.54,197400.0
2021-10-05 12:55:00,102.54,102.7,102.54,102.7,171999.0,102.54,102.7,102.54,102.7,171999.0
2021-10-05 13:00:00,102.7,102.72,102.4,102.41,223358.0,102.7,102.72,102.4,102.41,223358.0
2021-10-05 13:05:00,102.41,102.52,102.37,102.43,174701.0,102.41,102.52,102.37,102.43,174701.0
2021-10-05 13:10:00,102.43,102.57,102.39,102.47,227087.0,102.43,102.57,102.39,102.47,227087.0
2021-10-05 13:15:00,102.46,102.63,102.39,102.61,194037.0,102.46,102.63,102.39,102.61,194037.0
2021-10-05 13:20:00,102.62,102.77,102.61,102.69,296437.0,102.62,102.77,102.61,102.69,296437.0
2021-10-05 13:25:00,102.68,102.72,102.59,102.63,203583.0,102.68,102.72,102.59,102.63,203583.0
2021-10-05 13:30:00,102.62,102.68,102.47,102.51,189559.0,102.62,102.68,102.47,102.51,189559.0
2021-10-05 13:35:00,102.51,102.61,102.45,102.57,164859.0,102.51,102.61,102.45,102.57,164859.0
2021-10-05 13:40:00,102.58,102.65,102.53,102.57,198183.0,102.58,102.65,102.53,102.57,198183.0
2021-10-05 13:45:00,102.57,102.58,102.4,102.46,247650.0,102.57,102.58,102.4,102.46,247650.0
2021-10-05 13:50:00,102.45,102.51,102.34,102.34,206488.0,102.45,102.51,102.34,102.34,206488.0
2021-10-05 13:55:00,102.36,102.49,102.35,102.49,124984.0,102.36,102.49,102.35,102.49,124984.0
2021-10-05 14:00:00,102.48,102.62,102.45,102.56,196595.0,102.48,102.62,102.45,102.56,196595.0
2021-10-05 14:05:00,102.56,102.58,102.36,102.42,156304.0,102.56,102.58,102.36,102.42,156304.0
2021-10-05 14:10:00,102.42,102.51,102.4,102.41,134758.0,102.42,102.51,102.4,102.41,134758.0
2021-10-05 14:15:00,102.42,102.47,102.37,102.39,119718.0,102.42,102.47,102.37,102.39,119718.0
2021-10-05 14:20:00,102.39,102.39,102.3,102.33,142162.0,102.39,102.39,102.3,102.33,142162.0
2021-10-05 14:25:00,102.33,102.5,102.33,102.48,186151.0,102.33,102.5,102.33,102.48,186151.0
2021-10-05 14:30:00,102.47,102.53,102.4,102.47,192587.0,102.47,102.53,102.4,102.47,192587.0
2021-10-05 14:35:00,102.47,102.49,102.38,102.45,128557.0,102.47,102.49,102.38,102.45,128557.0
2021-10-05 14:40:00,102.45,102.56,102.42,102.52,130006.0,102.45,102.56,102.42,102.52,130006.0
2021-10-05 14:45:00,102.52,102.59,102.49,102.56,144027.0,102.52,102.59,102.49,102.56,144027.0
2021-10-05 14:50:00,102.56,102.65,102.48,102.51,173372.0,102.56,102.65,102.48,102.51,173372.0
2021-10-05 14:55:00,102.51,102.54,102.41,102.49,171202.0,102.51,102.54,102.41,102.49,171202.0
2021-10-05 15:00:00,102.5,102.52,102.42,102.48,130807.0,102.5,102.52,102.42,102.48,130807.0
2021-10-05 15:05:00,102.48,102.58,102.46,102.55,166678.0,102.48,102.58,102.46,102.55,166678.0
2021-10-05 15:10:00,102.56,102.58,102.5,102.55,81701.0,102.56,102.58,102.5,102.55,81701.0
2021-10-05 15:15:00,102.54,102.57,102.4,102.44,154631.0,102.54,102.57,102.4,102.44,154631.0
2021-10-05 15:20:00,102.44,102.47,102.22,102.23,240166.0,102.44,102.47,102.22,102.23,240166.0
2021-10-05 15:25:00,102.23,102.27,102.15,102.15,218607.0,102.23,102.27,102.15,102.15,218607.0
2021-10-05 15:30:00,102.15,102.26,102.13,102.2,199972.0,102.15,102.26,102.13,102.2,199972.0
2021-10-05 15:35:00,102.19,102.23,102.05,102.08,236177.0,102.19,102.23,102.05,102.08,236177.0
2021-10-05 15:40:00,102.07,102.21,102.03,102.13,220776.0,102.07,102.21,102.03,102.13,220776.0
2021-10-05 15:45:00,102.13,102.2,102.08,102.12,280685.0,102.13,102.2,102.08,102.12,280685.0
2021-10-05 15:50:00,102.13,102.14,101.78,101.86,565789.0,102.13,102.14,101.78,101.86,565789.0
2021-10-05 15:55:00,101.86,101.88,101.76,101.81,624757.0,101.86,101.88,101.76,101.81,624757.0
2021-10-06 09:30:00,100.6,101.46,100.35,101.41,1356032.0,100.6,101.46,100.35,101.41,1356032.0
2021-10-06 09:35:00,101.43,102.05,101.18,101.97,912469.0,101.43,102.05,101.18,101.97,912469.0
2021-10-06 09:40:00,101.99,102.35,101.81,102.16,784546.0,101.99,102.35,101.81,102.16,784546.0
2021-10-06 09:45:00,102.16,102.26,101.6,101.71,796461.0,102.16,102.26,101.6,101.71,796461.0
2021-10-06 09:50:00,101.7,101.78,101.44,101.53,570270.0,101.7,101.78,101.44,101.53,570270.0
2021-10-06 09:55:00,101.53,101.56,101.09,101.14,748405.0,101.53,101.56,101.09,101.14,748405.0
2021-10-06 10:00:00,101.13,101.21,100.68,100.84,756499.0,101.13,101.21,100.68,100.84,756499.0
2021-10-06 10:05:00,100.84,101.18,100.74,101.08,809578.0,100.84,101.18,100.74,101.08,809578.0
2021-10-06 10:10:00,101.05,101.24,100.72,101.17,489354.0,101.05,101.24,100.72,101.17,489354.0
2021-10-06 10:15:00,101.17,101.22,100.91,101.01,450979.0,101.17,101.22,100.91,101.01,450979.0
2021-10-06 10:20:00,100.99,102.05,100.98,101.86,1036856.0,100.99,102.05,100.98,101.86,1036856.0
2021-10-06 10:25:00,101.87,101.96,101.59,101.7,676507.0,101.87,101.96,101.59,101.7,676507.0
2021-10-06 10:30:00,101.71,102.04,101.59,101.69,607752.0,101.71,102.04,101.59,101.69,607752.0
2021-10-06 10:35:00,101.69,101.76,101.41,101.69,494323.0,101.69,101.76,101.41,101.69,494323.0
2021-10-06 10:40:00,101.69,101.7,101.43,101.52,335159.0,101.69,101.7,101.43,101.52,335159.0
2021-10-06 10:45:00,101.53,102.1,101.41,102.1,581845.0,101.53,102.1,101.41,102.1,581845.0
2021-10-06 10:50:00,102.09,102.19,101.76,101.95,529785.0,102.09,102.19,101.76,101.95,529785.0
2021-10-06 10:55:00,101.94,101.95,101.51,101.62,445246.0,101.94,101.95,101.51,101.62,445246.0
2021-10-06 11:00:00,101.63,101.86,101.46,101.8,457706.0,101.63,101.86,101.46,101.8,457706.0
2021-10-06 11:05:00,101.75,101.75,101.48,101.62,281741.0,101.75,101.75,101.48,101.62,281741.0
2021-10-06 11:10:00,101.63,101.63,101.43,101.54,435715.0,101.63,101.63,101.43,101.54,435715.0
2021-10-06 11:15:00,101.54,101.65,101.47,101.53,307586.0,101.54,101.65,101.47,101.53,307586.0
2021-10-06 11:20:00,101.55,101.57,101.08,101.12,852091.0,101.55,101.57,101.08,101.12,852091.0
2021-10-06 11:25:00,101.12,101.44,101.09,101.4,320980.0,101.12,101.44,101.09,101.4,320980.0
2021-10-06 11:30:00,101.43,101.85,101.41,101.66,472501.0,101.43,101.85,101.41,101.66,472501.0
2021-10-06 11:35:00,101.67,102.01,101.56,102.01,529227.0,101.67,102.01,101.56,102.01,529227.0
2021-10-06 11:40:00,102.01,102.13,101.97,102.06,335564.0,102.01,102.13,101.97,102.06,335564.0
2021-10-06 11:45:00,102.07,102.2,102.0,102.11,341519.0,102.07,102.2,102.0,102.11,341519.0
2021-10-06 11:50:00,102.11,102.55,102.1,102.53,461175.0,102.11,102.55,102.1,102.53,461175.0
2021-10-06 11:55:00,102.51,102.66,102.49,102.63,431680.0,102.51,102.66,102.49,102.63,431680.0
2021-10-06 12:00:00,102.62,102.7,102.35,102.41,383301.0,102.62,102.7,102.35,102.41,383301.0
2021-10-06 12:05:00,102.37,102.41,102.05,102.12,443751.0,102.37,102.41,102.05,102.12,443751.0
2021-10-06 12:10:00,102.12,102.18,102.03,102.06,357196.0,102.12,102.18,102.03,102.06,357196.0
2021-10-06 12:15:00,102.06,102.34,101.94,102.28,449764.0,102.06,102.34,101.94,102.28,449764.0
2021-10-06 12:20:00,102.3,102.31,101.97,102.09,374267.0,102.3,102.31,101.97,102.09,374267.0
2021-10-06 12:25:00,102.1,102.27,101.77,101.89,390158.0,102.1,102.27,101.77,101.89,390158.0
2021-10-06 12:30:00,101.9,101.98,101.79,101.97,253363.0,101.9,101.98,101.79,101.97,253363.0
2021-10-06 12:35:00,101.98,102.03,101.76,101.86,219681.0,101.98,102.03,101.76,101.86,219681.0
2021-10-06 12:40:00,101.85,102.24,101.84,102.24,263623.0,101.85,102.24,101.84,102.24,263623.0
2021-10-06 12:45:00,102.23,102.35,102.02,102.12,264263.0,102.23,102.35,102.02,102.12,264263.0
2021-10-06 12:50:00,102.12,102.19,101.98,102.03,179923.0,102.12,102.19,101.98,102.03,179923.0
2021-10-06 12:55:00,102.03,102.23,101.91,101.96,217802.0,102.03,102.23,101.91,101.96,217802.0
2021-10-06 13:00:00,101.99,102.07,101.86,101.97,198310.0,101.99,102.07,101.86,101.97,198310.0
2021-10-06 13:05:00,101.96,101.96,101.67,101.9,318865.0,101.96,101.96,101.67,101.9,318865.0
2021-10-06 13:10:00,101.89,102.2,101.79,102.19,282307.0,101.89,102.2,101.79,102.19,282307.0
2021-10-06 13:15:00,102.18,102.23,102.1,102.15,220116.0,102.18,102.23,102.1,102.15,220116.0
2021-10-06 13:20:00,102.14,102.39,102.06,102.33,299490.0,102.14,102.39,102.06,102.33,299490.0
2021-10-06 13:25:00,102.33,102.44,102.25,102.44,184962.0,102.33,102.44,102.25,102.44,184962.0
2021-10-06 13:30:00,102.43,102.76,102.42,102.76,455675.0,102.43,102.76,102.42,102.76,455675.0
2021-10-06 13:35:00,102.74,102.91,102.66,102.86,362239.0,102.74,102.91,102.66,102.86,362239.0
2021-10-06 13:40:00,102.86,102.88,102.66,102.7,315965.0,102.86,102.88,102.66,102.7,315965.0
2021-10-06 13:45:00,102.7,102.77,102.64,102.66,264716.0,102.7,102.77,102.64,102.66,264716.0
2021-10-06 13:50:00,102.65,102.66,102.34,102.38,236158.0,102.65,102.66,102.34,102.38,236158.0
2021-10-06 13:55:00,102.38,102.58,102.35,102.58,306914.0,102.38,102.58,102.35,102.58,306914.0
2021-10-06 14:00:00,102.58,102.75,102.45,102.65,364950.0,102.58,102.75,102.45,102.65,364950.0
2021-10-06 14:05:00,102.63,102.78,102.52,102.78,208656.0,102.63,102.78,102.52,102.78,208656.0
2021-10-06 14:10:00,102.77,102.93,102.7,102.88,391843.0,102.77,102.93,102.7,102.88,391843.0
2021-10-06 14:15:00,102.87,102.88,102.73,102.83,292525.0,102.87,102.88,102.73,102.83,292525.0
2021-10-06 14:20:00,102.85,102.88,102.67,102.7,265221.0,102.85,102.88,102.67,102.7,265221.0
2021-10-06 14:25:00,102.7,102.93,102.7,102.91,272987.0,102.7,102.93,102.7,102.91,272987.0
2021-10-06 14:30:00,102.9,102.95,102.8,102.85,217055.0,102.9,102.95,102.8,102.85,217055.0
2021-10-06 14:35:00,102.86,102.98,102.86,102.94,223280.0,102.86,102.98,102.86,102.94,223280.0
2021-10-06 14:40:00,102.93,103.05,102.92,103.03,291118.0,102.93,103.05,102.92,103.03,291118.0
2021-10-06 14:45:00,103.03,103.15,102.95,102.99,354293.0,103.03,103.15,102.95,102.99,354293.0
2021-10-06 14:50:00,102.99,103.07,102.85,103.07,343651.0,102.99,103.07,102.85,103.07,343651.0
2021-10-06 14:55:00,103.07,103.17,102.77,102.8,361213.0,103.07,103.17,102.77,102.8,361213.0
2021-10-06 15:00:00,102.8,102.91,102.73,102.83,310825.0,102.8,102.91,102.73,102.83,310825.0
2021-10-06 15:05:00,102.83,103.0,102.82,102.95,202990.0,102.83,103.0,102.82,102.95,202990.0
2021-10-06 15:10:00,102.96,103.05,102.82,102.97,315453.0,102.96,103.05,102.82,102.97,315453.0
2021-10-06 15:15:00,102.96,103.12,102.84,102.88,252351.0,102.96,103.12,102.84,102.88,252351.0
2021-10-06 15:20:00,102.89,103.0,102.82,102.98,211683.0,102.89,103.0,102.82,102.98,211683.0
2021-10-06 15:25:00,102.98,103.01,102.93,102.95,154872.0,102.98,103.01,102.93,102.95,154872.0
2021-10-06 15:30:00,102.95,103.04,102.83,102.91,370904.0,102.95,103.04,102.83,102.91,370904.0
2021-10-06 15:35:00,102.93,103.07,102.87,103.0,383929.0,102.93,103.07,102.87,103.0,383929.0
2021-10-06 15:40:00,103.0,103.04,102.89,103.04,302850.0,103.0,103.04,102.89,103.04,302850.0
2021-10-06 15:45:00,103.01,103.26,102.93,103.14,507744.0,103.01,103.26,102.93,103.14,507744.0
2021-10-06 15:50:00,103.15,103.52,103.15,103.42,592404.0,103.15,103.52,103.15,103.42,592404.0
2021-10-06 15:55:00,103.42,103.72,103.4,103.64,1129887.0,103.42,103.72,103.4,103.64,1129887.0
2021-10-07 09:30:00,104.55,105.18,104.46,105.04,1507453.0,104.55,105.18,104.46,105.04,1507453.0
2021-10-07 09:35:00,105.07,105.44,105.07,105.38,1156650.0,105.07,105.44,105.07,105.38,1156650.0
2021-10-07 09:40:00,105.39,106.05,105.39,105.97,1452848.0,105.39,106.05,105.39,105.97,1452848.0
2021-10-07 09:45:00,105.99,106.04,105.6,105.84,794131.0,105.99,106.04,105.6,105.84,794131.0
2021-10-07 09:50:00,105.84,105.91,105.51,105.77,827942.0,105.84,105.91,105.51,105.77,827942.0
2021-10-07 09:55:00,105.77,106.16,105.62,106.15,832608.0,105.77,106.16,105.62,106.15,832608.0
2021-10-07 10:00:00,106.14,106.4,106.11,106.36,894129.0,106.14,106.4,106.11,106.36,894129.0
2021-10-07 10:05:00,106.35,106.54,106.29,106.48,644675.0,106.35,106.54,106.29,106.48,644675.0
2021-10-07 10:10:00,106.47,106.86,106.44,106.76,773527.0,106.47,106.86,106.44,106.76,773527.0
2021-10-07 10:15:00,106.78,106.84,106.34,106.56,914964.0,106.78,106.84,106.34,106.56,914964.0
2021-10-07 10:20:00,106.58,106.62,106.38,106.42,483306.0,106.58,106.62,106.38,106.42,483306.0
2021-10-07 10:25:00,106.43,106.76,106.43,106.7,591382.0,106.43,106.76,106.43,106.7,591382.0
2021-10-07 10:30:00,106.7,106.87,106.56,106.87,577859.0,106.7,106.87,106.56,106.87,577859.0
2021-10-07 10:35:00,106.85,106.92,106.75,106.86,535687.0,106.85,106.92,106.75,106.86,535687.0
2021-10-07 10:40:00,106.87,106.95,106.74,106.8,471375.0,106.87,106.95,106.74,106.8,471375.0
2021-10-07 10:45:00,106.8,106.86,106.7,106.8,316049.0,106.8,106.86,106.7,106.8,316049.0
2021-10-07 10:50:00,106.79,106.86,106.65,106.78,392207.0,106.79,106.86,106.65,106.78,392207.0
2021-10-07 10:55:00,106.79,107.04,106.79,106.97,747784.0,106.79,107.04,106.79,106.97,747784.0
2021-10-07 11:00:00,106.97,107.16,106.96,107.14,654474.0,106.97,107.16,106.96,107.14,654474.0
2021-10-07 11:05:00,107.14,107.2,107.03,107.07,452555.0,107.14,107.2,107.03,107.07,452555.0
2021-10-07 11:10:00,107.07,107.2,106.97,107.07,441298.0,107.07,107.2,106.97,107.07,441298.0
2021-10-07 11:15:00,107.07,107.16,106.78,106.84,432975.0,107.07,107.16,106.78,106.84,432975.0
2021-10-07 11:20:00,106.85,107.08,106.82,107.03,324707.0,106.85,107.08,106.82,107.03,324707.0
2021-10-07 11:25:00,107.03,107.07,106.95,107.03,295391.0,107.03,107.07,106.95,107.03,295391.0
2021-10-07 11:30:00,107.03,107.3,106.99,107.26,527993.0,107.03,107.3,106.99,107.26,527993.0
2021-10-07 11:35:00,107.25,107.41,107.24,107.36,471316.0,107.25,107.41,107.24,107.36,471316.0
2021-10-07 11:40:00,107.37,107.68,107.3,107.65,688154.0,107.37,107.68,107.3,107.65,688154.0
2021-10-07 11:45:00,107.66,107.73,107.49,107.52,811893.0,107.66,107.73,107.49,107.52,811893.0
2021-10-07 11:50:00,107.52,107.76,107.48,107.76,447605.0,107.52,107.76,107.48,107.76,447605.0
2021-10-07 11:55:00,107.76,107.95,107.68,107.84,615783.0,107.76,107.95,107.68,107.84,615783.0
2021-10-07 12:00:00,107.84,107.93,107.74,107.8,370431.0,107.84,107.93,107.74,107.8,370431.0
2021-10-07 12:05:00,107.81,107.94,107.73,107.89,453060.0,107.81,107.94,107.73,107.89,453060.0
2021-10-07 12:10:00,107.88,107.89,107.44,107.56,603755.0,107.88,107.89,107.44,107.56,603755.0
2021-10-07 12:15:00,107.55,107.69,107.55,107.63,389275.0,107.55,107.69,107.55,107.63,389275.0
2021-10-07 12:20:00,107.62,107.8,107.62,107.75,500560.0,107.62,107.8,107.62,107.75,500560.0
2021-10-07 12:25:00,107.75,107.79,107.49,107.51,333137.0,107.75,107.79,107.49,107.51,333137.0
2021-10-07 12:30:00,107.5,107.64,107.42,107.42,330123.0,107.5,107.64,107.42,107.42,330123.0
2021-10-07 12:35:00,107.42,107.53,107.33,107.49,309892.0,107.42,107.53,107.33,107.49,309892.0
2021-10-07 12:40:00,107.49,107.56,107.24,107.28,317065.0,107.49,107.56,107.24,107.28,317065.0
2021-10-07 12:45:00,107.28,107.49,107.26,107.46,269478.0,107.28,107.49,107.26,107.46,269478.0
2021-10-07 12:50:00,107.46,107.47,107.35,107.45,164563.0,107.46,107.47,107.35,107.45,164563.0
2021-10-07 12:55:00,107.45,107.55,107.4,107.48,287920.0,107.45,107.55,107.4,107.48,287920.0
2021-10-07 13:00:00,107.48,107.48,107.3,107.42,224134.0,107.48,107.48,107.3,107.42,224134.0
2021-10-07 13:05:00,107.41,107.43,107.24,107.31,255171.0,107.41,107.43,107.24,107.31,255171.0
2021-10-07 13:10:00,107.31,107.5,107.25,107.49,289729.0,107.31,107.5,107.25,107.49,289729.0
2021-10-07 13:15:00,107.5,107.59,107.47,107.49,275791.0,107.5,107.59,107.47,107.49,275791.0
2021-10-07 13:20:00,107.49,107.52,107.36,107.4,153069.0,107.49,107.52,107.36,107.4,153069.0
2021-10-07 13:25:00,107.4,107.61,107.33,107.61,269839.0,107.4,107.61,107.33,107.61,269839.0
2021-10-07 13:30:00,107.61,107.62,107.48,107.54,170110.0,107.61,107.62,107.48,107.54,170110.0
2021-10-07 13:35:00,107.53,107.6,107.45,107.52,166900.0,107.53,107.6,107.45,107.52,166900.0
2021-10-07 13:40:00,107.51,107.69,107.48,107.61,234446.0,107.51,107.69,107.48,107.61,234446.0
2021-10-07 13:45:00,107.62,107.68,107.58,107.58,198317.0,107.62,107.68,107.58,107.58,198317.0
2021-10-07 13:50:00,107.59,107.63,107.48,107.54,143529.0,107.59,107.63,107.48,107.54,143529.0
2021-10-07 13:55:00,107.54,107.58,107.43,107.51,223093.0,107.54,107.58,107.43,107.51,223093.0
2021-10-07 14:00:00,107.5,107.59,107.17,107.28,360296.0,107.5,107.59,107.17,107.28,360296.0
2021-10-07 14:05:00,107.27,107.28,107.11,107.2,303672.0,107.27,107.28,107.11,107.2,303672.0
2021-10-07 14:10:00,107.18,107.31,107.15,107.26,383212.0,107.18,107.31,107.15,107.26,383212.0
2021-10-07 14:15:00,107.25,107.31,107.16,107.25,237180.0,107.25,107.31,107.16,107.25,237180.0
2021-10-07 14:20:00,107.25,107.25,107.04,107.05,303351.0,107.25,107.25,107.04,107.05,303351.0
2021-10-07 14:25:00,107.05,107.18,107.01,107.17,335635.0,107.05,107.18,107.01,107.17,335635.0
2021-10-07 14:30:00,107.17,107.24,107.03,107.13,335050.0,107.17,107.24,107.03,107.13,335050.0
2021-10-07 14:35:00,107.13,107.19,106.91,107.0,332746.0,107.13,107.19,106.91,107.0,332746.0
2021-10-07 14:40:00,107.0,107.01,106.65,106.75,782482.0,107.0,107.01,106.65,106.75,782482.0
2021-10-07 14:45:00,106.75,106.82,106.68,106.77,397218.0,106.75,106.82,106.68,106.77,397218.0
2021-10-07 14:50:00,106.76,106.81,106.55,106.59,351466.0,106.76,106.81,106.55,106.59,351466.0
2021-10-07 14:55:00,106.58,106.81,106.56,106.72,264730.0,106.58,106.81,106.56,106.72,264730.0
2021-10-07 15:00:00,106.71,106.83,106.65,106.78,274215.0,106.71,106.83,106.65,106.78,274215.0
2021-10-07 15:05:00,106.8,106.88,106.72,106.77,276754.0,106.8,106.88,106.72,106.77,276754.0
2021-10-07 15:10:00,106.76,106.86,106.71,106.82,239543.0,106.76,106.86,106.71,106.82,239543.0
2021-10-07 15:15:00,106.82,106.95,106.76,106.93,266207.0,106.82,106.95,106.76,106.93,266207.0
2021-10-07 15:20:00,106.95,107.0,106.83,106.86,335242.0,106.95,107.0,106.83,106.86,335242.0
2021-10-07 15:25:00,106.86,106.94,106.73,106.77,294080.0,106.86,106.94,106.73,106.77,294080.0
2021-10-07 15:30:00,106.77,106.82,106.67,106.73,346366.0,106.77,106.82,106.67,106.73,346366.0
2021-10-07 15:35:00,106.72,106.74,106.59,106.6,270100.0,106.72,106.74,106.59,106.6,270100.0
2021-10-07 15:40:00,106.62,106.71,106.36,106.38,390566.0,106.62,106.71,106.36,106.38,390566.0
2021-10-07 15:45:00,106.37,106.5,106.36,106.5,425551.0,106.37,106.5,106.36,106.5,425551.0
2021-10-07 15:50:00,106.49,106.59,106.39,106.57,615263.0,106.49,106.59,106.39,106.57,615263.0
2021-10-07 15:55:00,106.58,106.58,106.38,106.45,832578.0,106.58,106.58,106.38,106.45,832578.0
2021-10-08 09:30:00,106.54,107.28,106.45,106.52,1507091.0,106.54,107.28,106.45,106.52,1507091.0
2021-10-08 09:35:00,106.51,106.54,105.82,106.08,1197188.0,106.51,106.54,105.82,106.08,1197188.0
2021-10-08 09:40:00,106.09,106.67,106.04,106.29,1026985.0,106.09,106.67,106.04,106.29,1026985.0
2021-10-08 09:45:00,106.32,106.41,105.72,106.36,898450.0,106.32,106.41,105.72,106.36,898450.0
2021-10-08 09:50:00,106.37,106.38,105.89,106.17,645082.0,106.37,106.38,105.89,106.17,645082.0
2021-10-08 09:55:00,106.17,106.34,105.8,105.88,532107.0,106.17,106.34,105.8,105.88,532107.0
2021-10-08 10:00:00,105.89,106.19,105.85,106.09,492287.0,105.89,106.19,105.85,106.09,492287.0
2021-10-08 10:05:00,106.1,106.29,105.88,106.1,574115.0,106.1,106.29,105.88,106.1,574115.0
2021-10-08 10:10:00,106.1,106.15,105.62,105.95,786551.0,106.1,106.15,105.62,105.95,786551.0
2021-10-08 10:15:00,105.94,106.2,105.91,105.98,494439.0,105.94,106.2,105.91,105.98,494439.0
2021-10-08 10:20:00,105.97,106.09,105.86,105.93,337023.0,105.97,106.09,105.86,105.93,337023.0
2021-10-08 10:25:00,105.91,106.14,105.83,106.08,303206.0,105.91,106.14,105.83,106.08,303206.0
2021-10-08 10:30:00,106.08,106.22,105.66,105.66,381992.0,106.08,106.22,105.66,105.66,381992.0
2021-10-08 10:35:00,105.66,105.86,105.55,105.56,391762.0,105.66,105.86,105.55,105.56,391762.0
2021-10-08 10:40:00,105.57,105.65,105.15,105.32,694400.0,105.57,105.65,105.15,105.32,694400.0
2021-10-08 10:45:00,105.32,105.65,105.31,105.63,437034.0,105.32,105.65,105.31,105.63,437034.0
2021-10-08 10:50:00,105.63,106.35,105.63,106.15,1021432.0,105.63,106.35,105.63,106.15,1021432.0
2021-10-08 10:55:00,106.14,106.2,105.92,105.95,288341.0,106.14,106.2,105.92,105.95,288341.0
2021-10-08 11:00:00,105.95,106.03,105.66,105.67,573046.0,105.95,106.03,105.66,105.67,573046.0
2021-10-08 11:05:00,105.66,105.87,105.55,105.86,492963.0,105.66,105.87,105.55,105.86,492963.0
2021-10-08 11:10:00,105.86,105.91,105.65,105.76,295342.0,105.86,105.91,105.65,105.76,295342.0
2021-10-08 11:15:00,105.76,105.87,105.68,105.75,168384.0,105.76,105.87,105.68,105.75,168384.0
2021-10-08 11:20:00,105.74,105.75,105.56,105.67,193105.0,105.74,105.75,105.56,105.67,193105.0
2021-10-08 11:25:00,105.67,105.73,105.45,105.46,248196.0,105.67,105.73,105.45,105.46,248196.0
2021-10-08 11:30:00,105.45,105.59,105.33,105.36,327643.0,105.45,105.59,105.33,105.36,327643.0
2021-10-08 11:35:00,105.35,105.47,105.3,105.39,272734.0,105.35,105.47,105.3,105.39,272734.0
2021-10-08 11:40:00,105.37,105.38,105.14,105.24,234774.0,105.37,105.38,105.14,105.24,234774.0
2021-10-08 11:45:00,105.25,105.36,105.16,105.22,254901.0,105.25,105.36,105.16,105.22,254901.0
2021-10-08 11:50:00,105.23,105.27,105.07,105.11,310021.0,105.23,105.27,105.07,105.11,310021.0
2021-10-08 11:55:00,105.12,105.19,105.03,105.09,213447.0,105.12,105.19,105.03,105.09,213447.0
2021-10-08 12:00:00,105.09,105.26,105.01,105.23,283499.0,105.09,105.26,105.01,105.23,283499.0
2021-10-08 12:05:00,105.23,105.37,105.21,105.32,284661.0,105.23,105.37,105.21,105.32,284661.0
2021-10-08 12:10:00,105.32,105.36,105.16,105.33,225325.0,105.32,105.36,105.16,105.33,225325.0
2021-10-08 12:15:00,105.34,105.36,105.17,105.25,239708.0,105.34,105.36,105.17,105.25,239708.0
2021-10-08 12:20:00,105.25,105.26,105.12,105.22,171690.0,105.25,105.26,105.12,105.22,171690.0
2021-10-08 12:25:00,105.23,105.25,105.15,105.24,155317.0,105.23,105.25,105.15,105.24,155317.0
2021-10-08 12:30:00,105.23,105.38,105.18,105.33,306861.0,105.23,105.38,105.18,105.33,306861.0
2021-10-08 12:35:00,105.34,105.58,105.33,105.57,222869.0,105.34,105.58,105.33,105.57,222869.0
2021-10-08 12:40:00,105.57,105.7,105.54,105.65,210033.0,105.57,105.7,105.54,105.65,210033.0
2021-10-08 12:45:00,105.65,105.65,105.45,105.49,196953.0,105.65,105.65,105.45,105.49,196953.0
2021-10-08 12:50:00,105.49,105.6,105.47,105.52,157833.0,105.49,105.6,105.47,105.52,157833.0
2021-10-08 12:55:00,105.51,105.53,105.4,105.43,152053.0,105.51,105.53,105.4,105.43,152053.0
2021-10-08 13:00:00,105.43,105.5,105.31,105.32,217803.0,105.43,105.5,105.31,105.32,217803.0
2021-10-08 13:05:00,105.31,105.4,105.29,105.36,145864.0,105.31,105.4,105.29,105.36,145864.0
2021-10-08 13:10:00,105.35,105.46,105.32,105.39,189777.0,105.35,105.46,105.32,105.39,189777.0
2021-10-08 13:15:00,105.4,105.4,105.01,105.07,458619.0,105.4,105.4,105.01,105.07,458619.0
2021-10-08 13:20:00,105.06,105.2,105.04,105.1,311586.0,105.06,105.2,105.04,105.1,311586.0
2021-10-08 13:25:00,105.09,105.13,104.96,105.01,295483.0,105.09,105.13,104.96,105.01,295483.0
2021-10-08 13:30:00,104.99,105.05,104.9,105.03,327854.0,104.99,105.05,104.9,105.03,327854.0
2021-10-08 13:35:00,105.04,105.05,104.89,104.98,157336.0,105.04,105.05,104.89,104.98,157336.0
2021-10-08 13:40:00,104.98,105.14,104.98,105.11,163344.0,104.98,105.14,104.98,105.11,163344.0
2021-10-08 13:45:00,105.11,105.21,105.1,105.18,161556.0,105.11,105.21,105.1,105.18,161556.0
2021-10-08 13:50:00,105.17,105.18,105.09,105.1,113801.0,105.17,105.18,105.09,105.1,113801.0
2021-10-08 13:55:00,105.09,105.3,105.09,105.2,250985.0,105.09,105.3,105.09,105.2,250985.0
2021-10-08 14:00:00,105.22,105.29,105.18,105.26,173548.0,105.22,105.29,105.18,105.26,173548.0
2021-10-08 14:05:00,105.26,105.32,105.2,105.25,182264.0,105.26,105.32,105.2,105.25,182264.0
2021-10-08 14:10:00,105.24,105.29,105.17,105.2,150004.0,105.24,105.29,105.17,105.2,150004.0
2021-10-08 14:15:00,105.19,105.38,105.16,105.31,174604.0,105.19,105.38,105.16,105.31,174604.0
2021-10-08 14:20:00,105.31,105.37,105.29,105.34,149643.0,105.31,105.37,105.29,105.34,149643.0
2021-10-08 14:25:00,105.34,105.48,105.34,105.41,211504.0,105.34,105.48,105.34,105.41,211504.0
2021-10-08 14:30:00,105.41,105.49,105.36,105.45,216404.0,105.41,105.49,105.36,105.45,216404.0
2021-10-08 14:35:00,105.46,105.47,105.29,105.34,192039.0,105.46,105.47,105.29,105.34,192039.0
2021-10-08 14:40:00,105.34,105.42,105.29,105.4,161129.0,105.34,105.42,105.29,105.4,161129.0
2021-10-08 14:45:00,105.4,105.49,105.31,105.4,187444.0,105.4,105.49,105.31,105.4,187444.0
2021-10-08 14:50:00,105.4,105.42,105.32,105.34,129453.0,105.4,105.42,105.32,105.34,129453.0
2021-10-08 14:55:00,105.33,105.47,105.32,105.42,140417.0,105.33,105.47,105.32,105.42,140417.0
2021-10-08 15:00:00,105.42,105.49,105.26,105.38,260313.0,105.42,105.49,105.26,105.38,260313.0
2021-10-08 15:05:00,105.39,105.53,105.35,105.49,197328.0,105.39,105.53,105.35,105.49,197328.0
2021-10-08 15:10:00,105.5,105.57,105.44,105.49,183123.0,105.5,105.57,105.44,105.49,183123.0
2021-10-08 15:15:00,105.49,105.53,105.35,105.44,171667.0,105.49,105.53,105.35,105.44,171667.0
2021-10-08 15:20:00,105.43,105.51,105.36,105.42,133948.0,105.43,105.51,105.36,105.42,133948.0
2021-10-08 15:25:00,105.44,105.53,105.41,105.49,162906.0,105.44,105.53,105.41,105.49,162906.0
2021-10-08 15:30:00,105.49,105.55,105.4,105.45,146070.0,105.49,105.55,105.4,105.45,146070.0
2021-10-08 15:35:00,105.45,105.47,105.18,105.28,276446.0,105.45,105.47,105.18,105.28,276446.0
2021-10-08 15:40:00,105.27,105.32,105.19,105.22,220383.0,105.27,105.32,105.19,105.22,220383.0
2021-10-08 15:45:00,105.21,105.29,105.16,105.16,290571.0,105.21,105.29,105.16,105.16,290571.0
2021-10-08 15:50:00,105.16,105.32,105.11,105.22,488413.0,105.16,105.32,105.11,105.22,488413.0
2021-10-08 15:55:00,105.23,105.35,105.02,105.05,776718.0,105.23,105.35,105.02,105.05,776718.0
2021-10-11 09:30:00,104.66,105.15,104.02,105.14,1062986.0,104.66,105.15,104.02,105.14,1062986.0
2021-10-11 09:35:00,105.14,105.87,104.96,105.82,834716.0,105.14,105.87,104.96,105.82,834716.0
2021-10-11 09:40:00,105.82,106.02,105.59,105.9,884335.0,105.82,106.02,105.59,105.9,884335.0
2021-10-11 09:45:00,105.9,106.19,105.79,106.16,693003.0,105.9,106.19,105.79,106.16,693003.0
2021-10-11 09:50:00,106.17,106.3,105.99,106.05,560936.0,106.17,106.3,105.99,106.05,560936.0
2021-10-11 09:55:00,106.05,106.21,105.96,106.18,448210.0,106.05,106.21,105.96,106.18,448210.0
2021-10-11 10:00:00,106.19,106.44,106.19,106.37,542412.0,106.19,106.44,106.19,106.37,542412.0
2021-10-11 10:05:00,106.37,106.72,106.3,106.7,493790.0,106.37,106.72,106.3,106.7,493790.0
2021-10-11 10:10:00,106.7,106.83,106.54,106.83,433968.0,106.7,106.83,106.54,106.83,433968.0
2021-10-11 10:15:00,106.82,106.97,106.78,106.97,506408.0,106.82,106.97,106.78,106.97,506408.0
2021-10-11 10:20:00,106.96,107.2,106.82,107.13,648680.0,106.96,107.2,106.82,107.13,648680.0
2021-10-11 10:25:00,107.12,107.13,106.82,107.06,508154.0,107.12,107.13,106.82,107.06,508154.0
2021-10-11 10:30:00,107.07,107.12,106.74,106.75,516032.0,107.07,107.12,106.74,106.75,516032.0
2021-10-11 10:35:00,106.75,106.84,106.67,106.73,451240.0,106.75,106.84,106.67,106.73,451240.0
2021-10-11 10:40:00,106.72,106.76,106.53,106.65,389445.0,106.72,106.76,106.53,106.65,389445.0
2021-10-11 10:45:00,106.66,106.68,106.48,106.54,356736.0,106.66,106.68,106.48,106.54,356736.0
2021-10-11 10:50:00,106.56,106.68,106.42,106.47,397931.0,106.56,106.68,106.42,106.47,397931.0
2021-10-11 10:55:00,106.48,106.7,106.36,106.4,425438.0,106.48,106.7,106.36,106.4,425438.0
2021-10-11 11:00:00,106.39,106.55,106.38,106.48,368230.0,106.39,106.55,106.38,106.48,368230.0
2021-10-11 11:05:00,106.47,106.73,106.42,106.72,383725.0,106.47,106.73,106.42,106.72,383725.0
2021-10-11 11:10:00,106.72,106.79,106.62,106.71,358590.0,106.72,106.79,106.62,106.71,358590.0
2021-10-11 11:15:00,106.72,106.74,106.44,106.49,338663.0,106.72,106.74,106.44,106.49,338663.0
2021-10-11 11:20:00,106.51,106.66,106.44,106.44,314011.0,106.51,106.66,106.44,106.44,314011.0
2021-10-11 11:25:00,106.44,106.68,106.4,106.64,322334.0,106.44,106.68,106.4,106.64,322334.0
2021-10-11 11:30:00,106.64,106.81,106.58,106.72,265927.0,106.64,106.81,106.58,106.72,265927.0
2021-10-11 11:35:00,106.72,106.79,106.69,106.76,265687.0,106.72,106.79,106.69,106.76,265687.0
2021-10-11 11:40:00,106.76,106.86,106.6,106.65,268528.0,106.76,106.86,106.6,106.65,268528.0
2021-10-11 11:45:00,106.65,106.67,106.44,106.57,310797.0,106.65,106.67,106.44,106.57,310797.0
2021-10-11 11:50:00,106.57,106.63,106.52,106.57,245762.0,106.57,106.63,106.52,106.57,245762.0
2021-10-11 11:55:00,106.53,106.68,106.46,106.49,268495.0,106.53,106.68,106.46,106.49,268495.0
2021-10-11 12:00:00,106.48,106.53,106.31,106.36,245400.0,106.48,106.53,106.31,106.36,245400.0
2021-10-11 12:05:00,106.35,106.53,106.24,106.52,407944.0,106.35,106.53,106.24,106.52,407944.0
2021-10-11 12:10:00,106.52,106.58,106.31,106.33,357618.0,106.52,106.58,106.31,106.33,357618.0
2021-10-11 12:15:00,106.33,106.46,106.31,106.45,308691.0,106.33,106.46,106.31,106.45,308691.0
2021-10-11 12:20:00,106.45,106.7,106.45,106.61,380029.0,106.45,106.7,106.45,106.61,380029.0
2021-10-11 12:25:00,106.61,106.63,106.46,106.56,166457.0,106.61,106.63,106.46,106.56,166457.0
2021-10-11 12:30:00,106.55,106.56,106.35,106.37,218326.0,106.55,106.56,106.35,106.37,218326.0
2021-10-11 12:35:00,106.37,106.49,106.36,106.41,174579.0,106.37,106.49,106.36,106.41,174579.0
2021-10-11 12:40:00,106.41,106.47,106.32,106.35,158943.0,106.41,106.47,106.32,106.35,158943.0
2021-10-11 12:45:00,106.37,106.52,106.34,106.5,157941.0,106.37,106.52,106.34,106.5,157941.0
2021-10-11 12:50:00,106.5,106.5,106.26,106.37,345080.0,106.5,106.5,106.26,106.37,345080.0
2021-10-11 12:55:00,106.35,106.46,106.28,106.43,183759.0,106.35,106.46,106.28,106.43,183759.0
2021-10-11 13:00:00,106.44,106.45,106.02,106.13,373718.0,106.44,106.45,106.02,106.13,373718.0
2021-10-11 13:05:00,106.14,106.18,106.03,106.03,288291.0,106.14,106.18,106.03,106.03,288291.0
2021-10-11 13:10:00,106.04,106.2,106.02,106.09,328130.0,106.04,106.2,106.02,106.09,328130.0
2021-10-11 13:15:00,106.09,106.13,105.98,106.0,262143.0,106.09,106.13,105.98,106.0,262143.0
2021-10-11 13:20:00,106.01,106.02,105.69,105.7,352206.0,106.01,106.02,105.69,105.7,352206.0
2021-10-11 13:25:00,105.7,105.72,105.58,105.68,347325.0,105.7,105.72,105.58,105.68,347325.0
2021-10-11 13:30:00,105.68,105.72,105.58,105.7,264651.0,105.68,105.72,105.58,105.7,264651.0
2021-10-11 13:35:00,105.7,105.87,105.66,105.86,346458.0,105.7,105.87,105.66,105.86,346458.0
2021-10-11 13:40:00,105.84,105.93,105.79,105.9,294480.0,105.84,105.93,105.79,105.9,294480.0
2021-10-11 13:45:00,105.91,105.91,105.61,105.77,268298.0,105.91,105.91,105.61,105.77,268298.0
2021-10-11 13:50:00,105.76,105.96,105.72,105.86,241768.0,105.76,105.96,105.72,105.86,241768.0
2021-10-11 13:55:00,105.86,105.9,105.77,105.82,183914.0,105.86,105.9,105.77,105.82,183914.0
2021-10-11 14:00:00,105.81,105.82,105.71,105.79,157710.0,105.81,105.82,105.71,105.79,157710.0
2021-10-11 14:05:00,105.8,105.9,105.72,105.88,166181.0,105.8,105.9,105.72,105.88,166181.0
2021-10-11 14:10:00,105.88,105.97,105.84,105.88,185869.0,105.88,105.97,105.84,105.88,185869.0
2021-10-11 14:15:00,105.87,106.0,105.87,105.97,165024.0,105.87,106.0,105.87,105.97,165024.0
2021-10-11 14:20:00,105.95,105.96,105.74,105.75,207245.0,105.95,105.96,105.74,105.75,207245.0
2021-10-11 14:25:00,105.76,105.83,105.73,105.83,149086.0,105.76,105.83,105.73,105.83,149086.0
2021-10-11 14:30:00,105.82,105.88,105.63,105.77,284175.0,105.82,105.88,105.63,105.77,284175.0
2021-10-11 14:35:00,105.76,105.77,105.65,105.68,213894.0,105.76,105.77,105.65,105.68,213894.0
2021-10-11 14:40:00,105.66,105.81,105.63,105.77,257581.0,105.66,105.81,105.63,105.77,257581.0
2021-10-11 14:45:00,105.77,105.82,105.71,105.75,155078.0,105.77,105.82,105.71,105.75,155078.0
2021-10-11 14:50:00,105.75,105.78,105.56,105.77,248117.0,105.75,105.78,105.56,105.77,248117.0
2021-10-11 14:55:00,105.77,105.94,105.71,105.85,157399.0,105.77,105.94,105.71,105.85,157399.0
2021-10-11 15:00:00,105.84,105.92,105.79,105.87,123527.0,105.84,105.92,105.79,105.87,123527.0
2021-10-11 15:05:00,105.87,105.87,105.67,105.74,142746.0,105.87,105.87,105.67,105.74,142746.0
2021-10-11 15:10:00,105.74,105.85,105.7,105.77,175980.0,105.74,105.85,105.7,105.77,175980.0
2021-10-11 15:15:00,105.76,105.77,105.59,105.63,256480.0,105.76,105.77,105.59,105.63,256480.0
2021-10-11 15:20:00,105.64,105.66,105.46,105.5,301071.0,105.64,105.66,105.46,105.5,301071.0
2021-10-11 15:25:00,105.51,105.6,105.42,105.45,231403.0,105.51,105.6,105.42,105.45,231403.0
2021-10-11 15:30:00,105.45,105.5,105.33,105.37,218433.0,105.45,105.5,105.33,105.37,218433.0
2021-10-11 15:35:00,105.36,105.39,105.19,105.22,228246.0,105.36,105.39,105.19,105.22,228246.0
2021-10-11 15:40:00,105.23,105.25,105.12,105.17,220465.0,105.23,105.25,105.12,105.17,220465.0
2021-10-11 15:45:00,105.2,105.2,105.06,105.07,187387.0,105.2,105.2,105.06,105.07,187387.0
2021-10-11 15:50:00,105.07,105.07,104.78,104.86,513736.0,105.07,105.07,104.78,104.86,513736.0
2021-10-11 15:55:00,104.87,104.91,104.62,104.67,568070.0,104.87,104.91,104.62,104.67,568070.0
2021-10-12 09:30:00,105.3,105.8,104.99,105.63,1335110.0,105.3,105.8,104.99,105.63,1335110.0
2021-10-12 09:35:00,105.61,106.03,105.36,105.67,1014020.0,105.61,106.03,105.36,105.67,1014020.0
2021-10-12 09:40:00,105.68,105.77,105.02,105.05,879194.0,105.68,105.77,105.02,105.05,879194.0
2021-10-12 09:45:00,105.05,105.2,104.62,105.09,930021.0,105.05,105.2,104.62,105.09,930021.0
2021-10-12 09:50:00,105.08,105.64,104.86,105.29,709933.0,105.08,105.64,104.86,105.29,709933.0
2021-10-12 09:55:00,105.29,105.31,104.69,104.72,632141.0,105.29,105.31,104.69,104.72,632141.0
2021-10-12 10:00:00,104.71,106.04,104.68,105.91,1174584.0,104.71,106.04,104.68,105.91,1174584.0
2021-10-12 10:05:00,105.92,105.97,105.35,105.4,685450.0,105.92,105.97,105.35,105.4,685450.0
2021-10-12 10:10:00,105.41,105.74,105.36,105.69,529249.0,105.41,105.74,105.36,105.69,529249.0
2021-10-12 10:15:00,105.67,105.95,105.16,105.76,729717.0,105.67,105.95,105.16,105.76,729717.0
2021-10-12 10:20:00,105.75,105.77,105.51,105.57,444349.0,105.75,105.77,105.51,105.57,444349.0
2021-10-12 10:25:00,105.6,105.9,105.43,105.68,566251.0,105.6,105.9,105.43,105.68,566251.0
2021-10-12 10:30:00,105.67,105.7,105.4,105.43,464714.0,105.67,105.7,105.4,105.43,464714.0
2021-10-12 10:35:00,105.44,105.51,105.16,105.37,475216.0,105.44,105.51,105.16,105.37,475216.0
2021-10-12 10:40:00,105.37,105.59,105.2,105.2,501291.0,105.37,105.59,105.2,105.2,501291.0
2021-10-12 10:45:00,105.2,105.33,105.16,105.22,255877.0,105.2,105.33,105.16,105.22,255877.0
2021-10-12 10:50:00,105.2,105.26,104.81,104.95,356589.0,105.2,105.26,104.81,104.95,356589.0
2021-10-12 10:55:00,104.97,105.0,104.79,104.85,259204.0,104.97,105.0,104.79,104.85,259204.0
2021-10-12 11:00:00,104.85,105.32,104.85,104.97,478949.0,104.85,105.32,104.85,104.97,478949.0
2021-10-12 11:05:00,104.97,105.36,104.91,105.25,341968.0,104.97,105.36,104.91,105.25,341968.0
2021-10-12 11:10:00,105.27,105.3,104.91,104.93,241816.0,105.27,105.3,104.91,104.93,241816.0
2021-10-12 11:15:00,104.94,104.95,104.66,104.87,379259.0,104.94,104.95,104.66,104.87,379259.0
2021-10-12 11:20:00,104.88,105.09,104.83,105.09,342379.0,104.88,105.09,104.83,105.09,342379.0
2021-10-12 11:25:00,105.09,105.1,104.83,104.93,234439.0,105.09,105.1,104.83,104.93,234439.0
2021-10-12 11:30:00,104.94,105.07,104.8,104.83,202785.0,104.94,105.07,104.8,104.83,202785.0
2021-10-12 11:35:00,104.83,105.0,104.78,104.9,182102.0,104.83,105.0,104.78,104.9,182102.0
2021-10-12 11:40:00,104.89,104.96,104.79,104.86,132812.0,104.89,104.96,104.79,104.86,132812.0
2021-10-12 11:45:00,104.85,105.13,104.77,105.06,278303.0,104.85,105.13,104.77,105.06,278303.0
2021-10-12 11:50:00,105.06,105.23,105.06,105.23,292126.0,105.06,105.23,105.06,105.23,292126.0
2021-10-12 11:55:00,105.22,105.41,105.18,105.39,254248.0,105.22,105.41,105.18,105.39,254248.0
2021-10-12 12:00:00,105.4,105.59,105.39,105.44,349689.0,105.4,105.59,105.39,105.44,349689.0
2021-10-12 12:05:00,105.45,105.49,105.3,105.3,253969.0,105.45,105.49,105.3,105.3,253969.0
2021-10-12 12:10:00,105.3,105.42,105.19,105.21,250969.0,105.3,105.42,105.19,105.21,250969.0
2021-10-12 12:15:00,105.22,105.33,105.21,105.23,134975.0,105.22,105.33,105.21,105.23,134975.0
2021-10-12 12:20:00,105.22,105.24,105.13,105.21,169162.0,105.22,105.24,105.13,105.21,169162.0
2021-10-12 12:25:00,105.22,105.24,105.06,105.13,160028.0,105.22,105.24,105.06,105.13,160028.0
2021-10-12 12:30:00,105.12,105.16,104.85,104.93,253818.0,105.12,105.16,104.85,104.93,253818.0
2021-10-12 12:35:00,104.94,104.94,104.82,104.84,197424.0,104.94,104.94,104.82,104.84,197424.0
2021-10-12 12:40:00,104.86,104.91,104.81,104.86,191825.0,104.86,104.91,104.81,104.86,191825.0
2021-10-12 12:45:00,104.87,104.87,104.68,104.71,275854.0,104.87,104.87,104.68,104.71,275854.0
2021-10-12 12:50:00,104.7,104.87,104.69,104.7,172357.0,104.7,104.87,104.69,104.7,172357.0
2021-10-12 12:55:00,104.71,104.79,104.65,104.73,169717.0,104.71,104.79,104.65,104.73,169717.0
2021-10-12 13:00:00,104.74,104.74,104.53,104.59,264423.0,104.74,104.74,104.53,104.59,264423.0
2021-10-12 13:05:00,104.59,104.6,104.34,104.4,397737.0,104.59,104.6,104.34,104.4,397737.0
2021-10-12 13:10:00,104.4,104.71,104.4,104.67,224299.0,104.4,104.71,104.4,104.67,224299.0
2021-10-12 13:15:00,104.68,104.75,104.61,104.67,212717.0,104.68,104.75,104.61,104.67,212717.0
2021-10-12 13:20:00,104.67,104.75,104.6,104.61,196486.0,104.67,104.75,104.6,104.61,196486.0
2021-10-12 13:25:00,104.62,104.79,104.59,104.65,290554.0,104.62,104.79,104.59,104.65,290554.0
2021-10-12 13:30:00,104.65,104.9,104.6,104.89,221570.0,104.65,104.9,104.6,104.89,221570.0
2021-10-12 13:35:00,104.88,104.9,104.79,104.87,157751.0,104.88,104.9,104.79,104.87,157751.0
2021-10-12 13:40:00,104.87,104.97,104.86,104.95,186793.0,104.87,104.97,104.86,104.95,186793.0
2021-10-12 13:45:00,104.95,104.98,104.79,104.89,205066.0,104.95,104.98,104.79,104.89,205066.0
2021-10-12 13:50:00,104.89,104.98,104.79,104.8,312165.0,104.89,104.98,104.79,104.8,312165.0
2021-10-12 13:55:00,104.79,104.92,104.77,104.79,211596.0,104.79,104.92,104.77,104.79,211596.0
2021-10-12 14:00:00,104.77,104.95,104.74,104.93,164693.0,104.77,104.95,104.74,104.93,164693.0
2021-10-12 14:05:00,104.91,105.01,104.8,104.92,196647.0,104.91,105.01,104.8,104.92,196647.0
2021-10-12 14:10:00,104.91,105.17,104.9,105.15,271310.0,104.91,105.17,104.9,105.15,271310.0
2021-10-12 14:15:00,105.15,105.32,105.09,105.24,331385.0,105.15,105.32,105.09,105.24,331385.0
2021-10-12 14:20:00,105.24,105.3,105.18,105.2,189824.0,105.24,105.3,105.18,105.2,189824.0
2021-10-12 14:25:00,105.19,105.32,105.18,105.3,215558.0,105.19,105.32,105.18,105.3,215558.0
2021-10-12 14:30:00,105.3,105.32,105.08,105.15,280226.0,105.3,105.32,105.08,105.15,280226.0
2021-10-12 14:35:00,105.16,105.23,105.09,105.11,234824.0,105.16,105.23,105.09,105.11,234824.0
2021-10-12 14:40:00,105.12,105.19,105.11,105.19,137085.0,105.12,105.19,105.11,105.19,137085.0
2021-10-12 14:45:00,105.19,105.44,105.15,105.41,338511.0,105.19,105.44,105.15,105.41,338511.0
2021-10-12 14:50:00,105.42,105.5,105.38,105.43,225391.0,105.42,105.5,105.38,105.43,225391.0
2021-10-12 14:55:00,105.44,105.45,105.21,105.23,315938.0,105.44,105.45,105.21,105.23,315938.0
2021-10-12 15:00:00,105.23,105.26,105.0,105.11,275333.0,105.23,105.26,105.0,105.11,275333.0
2021-10-12 15:05:00,105.12,105.18,105.01,105.06,222281.0,105.12,105.18,105.01,105.06,222281.0
2021-10-12 15:10:00,105.06,105.24,105.06,105.22,159140.0,105.06,105.24,105.06,105.22,159140.0
2021-10-12 15:15:00,105.22,105.26,104.98,105.1,264974.0,105.22,105.26,104.98,105.1,264974.0
2021-10-12 15:20:00,105.09,105.25,104.99,105.17,237420.0,105.09,105.25,104.99,105.17,237420.0
2021-10-12 15:25:00,105.16,105.22,105.11,105.11,136873.0,105.16,105.22,105.11,105.11,136873.0
2021-10-12 15:30:00,105.11,105.26,105.06,105.23,204157.0,105.11,105.26,105.06,105.23,204157.0
2021-10-12 15:35:00,105.23,105.41,105.22,105.29,332805.0,105.23,105.41,105.22,105.29,332805.0
2021-10-12 15:40:00,105.29,105.3,104.89,104.91,311711.0,105.29,105.3,104.89,104.91,311711.0
2021-10-12 15:45:00,104.91,104.99,104.81,104.84,337101.0,104.91,104.99,104.81,104.84,337101.0
2021-10-12 15:50:00,104.84,104.88,104.64,104.75,525428.0,104.84,104.88,104.64,104.75,525428.0
2021-10-12 15:55:00,104.75,105.16,104.72,105.06,766605.0,104.75,105.16,104.72,105.06,766605.0
2021-10-13 09:30:00,106.21,107.3,106.21,107.27,1957828.0,106.21,107.3,106.21,107.27,1957828.0
2021-10-13 09:35:00,107.24,108.26,107.23,108.24,2304724.0,107.24,108.26,107.23,108.24,2304724.0
2021-10-13 09:40:00,108.25,108.88,108.0,108.42,2345899.0,108.25,108.88,108.0,108.42,2345899.0
2021-10-13 09:45:00,108.39,108.62,108.06,108.12,1239909.0,108.39,108.62,108.06,108.12,1239909.0
2021-10-13 09:50:00,108.11,108.38,107.85,108.24,1349611.0,108.11,108.38,107.85,108.24,1349611.0
2021-10-13 09:55:00,108.24,109.24,108.23,109.2,2026661.0,108.24,109.24,108.23,109.2,2026661.0
2021-10-13 10:00:00,109.2,109.32,108.65,109.01,1400636.0,109.2,109.32,108.65,109.01,1400636.0
2021-10-13 10:05:00,109.02,109.3,108.73,108.97,1032860.0,109.02,109.3,108.73,108.97,1032860.0
2021-10-13 10:10:00,108.98,108.99,107.96,108.15,1178349.0,108.98,108.99,107.96,108.15,1178349.0
2021-10-13 10:15:00,108.14,108.65,108.02,108.61,1095600.0,108.14,108.65,108.02,108.61,1095600.0
2021-10-13 10:20:00,108.57,108.77,108.31,108.48,841388.0,108.57,108.77,108.31,108.48,841388.0
2021-10-13 10:25:00,108.5,108.69,108.28,108.47,770288.0,108.5,108.69,108.28,108.47,770288.0
2021-10-13 10:30:00,108.46,108.98,108.19,108.98,987625.0,108.46,108.98,108.19,108.98,987625.0
2021-10-13 10:35:00,108.97,109.54,108.91,109.38,1214625.0,108.97,109.54,108.91,109.38,1214625.0
2021-10-13 10:40:00,109.38,109.79,109.32,109.76,1012958.0,109.38,109.79,109.32,109.76,1012958.0
2021-10-13 10:45:00,109.76,109.8,109.48,109.57,857941.0,109.76,109.8,109.48,109.57,857941.0
2021-10-13 10:50:00,109.58,109.88,109.54,109.64,853684.0,109.58,109.88,109.54,109.64,853684.0
2021-10-13 10:55:00,109.63,109.69,109.27,109.33,687450.0,109.63,109.69,109.27,109.33,687450.0
2021-10-13 11:00:00,109.33,109.49,109.15,109.21,593260.0,109.33,109.49,109.15,109.21,593260.0
2021-10-13 11:05:00,109.21,109.55,109.17,109.51,501803.0,109.21,109.55,109.17,109.51,501803.0
2021-10-13 11:10:00,109.51,109.54,109.27,109.4,425840.0,109.51,109.54,109.27,109.4,425840.0
2021-10-13 11:15:00,109.41,109.64,109.37,109.61,578497.0,109.41,109.64,109.37,109.61,578497.0
2021-10-13 11:20:00,109.6,109.63,109.22,109.33,489598.0,109.6,109.63,109.22,109.33,489598.0
2021-10-13 11:25:00,109.32,109.43,109.15,109.22,516839.0,109.32,109.43,109.15,109.22,516839.0
2021-10-13 11:30:00,109.21,109.28,108.77,108.87,641846.0,109.21,109.28,108.77,108.87,641846.0
2021-10-13 11:35:00,108.86,108.99,108.73,108.96,757247.0,108.86,108.99,108.73,108.96,757247.0
2021-10-13 11:40:00,108.98,109.28,108.83,109.28,709754.0,108.98,109.28,108.83,109.28,709754.0
2021-10-13 11:45:00,109.28,109.46,109.21,109.35,632119.0,109.28,109.46,109.21,109.35,632119.0
2021-10-13 11:50:00,109.36,109.42,109.06,109.08,472180.0,109.36,109.42,109.06,109.08,472180.0
2021-10-13 11:55:00,109.08,109.23,109.01,109.22,283008.0,109.08,109.23,109.01,109.22,283008.0
2021-10-13 12:00:00,109.22,109.27,109.04,109.1,311430.0,109.22,109.27,109.04,109.1,311430.0
2021-10-13 12:05:00,109.1,109.16,108.95,109.0,527149.0,109.1,109.16,108.95,109.0,527149.0
2021-10-13 12:10:00,108.98,109.14,108.88,108.9,316364.0,108.98,109.14,108.88,108.9,316364.0
2021-10-13 12:15:00,108.89,108.97,108.75,108.92,472126.0,108.89,108.97,108.75,108.92,472126.0
2021-10-13 12:20:00,108.9,109.05,108.84,109.04,297240.0,108.9,109.05,108.84,109.04,297240.0
2021-10-13 12:25:00,109.05,109.24,108.98,109.23,410131.0,109.05,109.24,108.98,109.23,410131.0
2021-10-13 12:30:00,109.2,109.22,108.99,109.03,300779.0,109.2,109.22,108.99,109.03,300779.0
2021-10-13 12:35:00,109.02,109.35,109.01,109.23,394990.0,109.02,109.35,109.01,109.23,394990.0
2021-10-13 12:40:00,109.23,109.32,109.17,109.26,200079.0,109.23,109.32,109.17,109.26,200079.0
2021-10-13 12:45:00,109.27,109.28,108.98,109.03,320001.0,109.27,109.28,108.98,109.03,320001.0
2021-10-13 12:50:00,109.03,109.09,108.94,108.96,355591.0,109.03,109.09,108.94,108.96,355591.0
2021-10-13 12:55:00,108.96,109.1,108.89,109.05,293588.0,108.96,109.1,108.89,109.05,293588.0
2021-10-13 13:00:00,109.05,109.09,108.91,108.95,258591.0,109.05,109.09,108.91,108.95,258591.0
2021-10-13 13:05:00,108.95,109.09,108.87,108.92,283018.0,108.95,109.09,108.87,108.92,283018.0
2021-10-13 13:10:00,108.92,109.08,108.85,108.91,243438.0,108.92,109.08,108.85,108.91,243438.0
2021-10-13 13:15:00,108.91,108.97,108.78,108.79,295281.0,108.91,108.97,108.78,108.79,295281.0
2021-10-13 13:20:00,108.79,109.03,108.78,108.87,290494.0,108.79,109.03,108.78,108.87,290494.0
2021-10-13 13:25:00,108.87,108.96,108.82,108.91,238024.0,108.87,108.96,108.82,108.91,238024.0
2021-10-13 13:30:00,108.9,109.16,108.87,109.0,411311.0,108.9,109.16,108.87,109.0,411311.0
2021-10-13 13:35:00,108.99,109.1,108.95,108.95,294320.0,108.99,109.1,108.95,108.95,294320.0
2021-10-13 13:40:00,108.96,109.0,108.79,108.85,282606.0,108.96,109.0,108.79,108.85,282606.0
2021-10-13 13:45:00,108.85,108.86,108.62,108.62,359471.0,108.85,108.86,108.62,108.62,359471.0
2021-10-13 13:50:00,108.63,108.68,108.58,108.6,412973.0,108.63,108.68,108.58,108.6,412973.0
2021-10-13 13:55:00,108.59,108.67,108.47,108.62,438544.0,108.59,108.67,108.47,108.62,438544.0
2021-10-13 14:00:00,108.62,109.07,108.52,108.68,783134.0,108.62,109.07,108.52,108.68,783134.0
2021-10-13 14:05:00,108.69,108.88,108.45,108.86,636352.0,108.69,108.88,108.45,108.86,636352.0
2021-10-13 14:10:00,108.85,109.08,108.6,109.03,462169.0,108.85,109.08,108.6,109.03,462169.0
2021-10-13 14:15:00,109.04,109.04,108.81,108.93,364907.0,109.04,109.04,108.81,108.93,364907.0
2021-10-13 14:20:00,108.92,109.11,108.89,108.9,362021.0,108.92,109.11,108.89,108.9,362021.0
2021-10-13 14:25:00,108.9,109.04,108.9,108.92,278181.0,108.9,109.04,108.9,108.92,278181.0
2021-10-13 14:30:00,108.92,108.98,108.83,108.93,345686.0,108.92,108.98,108.83,108.93,345686.0
2021-10-13 14:35:00,108.94,109.04,108.87,108.99,295191.0,108.94,109.04,108.87,108.99,295191.0
2021-10-13 14:40:00,109.0,109.04,108.69,108.72,426093.0,109.0,109.04,108.69,108.72,426093.0
2021-10-13 14:45:00,108.73,108.82,108.64,108.66,350920.0,108.73,108.82,108.64,108.66,350920.0
2021-10-13 14:50:00,108.67,108.78,108.65,108.76,191528.0,108.67,108.78,108.65,108.76,191528.0
2021-10-13 14:55:00,108.75,108.94,108.74,108.88,250131.0,108.75,108.94,108.74,108.88,250131.0
2021-10-13 15:00:00,108.88,108.95,108.74,108.76,315284.0,108.88,108.95,108.74,108.76,315284.0
2021-10-13 15:05:00,108.75,108.93,108.7,108.9,264531.0,108.75,108.93,108.7,108.9,264531.0
2021-10-13 15:10:00,108.9,108.97,108.76,108.82,242994.0,108.9,108.97,108.76,108.82,242994.0
2021-10-13 15:15:00,108.82,108.86,108.74,108.76,215774.0,108.82,108.86,108.74,108.76,215774.0
2021-10-13 15:20:00,108.76,108.8,108.61,108.61,279694.0,108.76,108.8,108.61,108.61,279694.0
2021-10-13 15:25:00,108.62,108.64,108.44,108.46,376863.0,108.62,108.64,108.44,108.46,376863.0
2021-10-13 15:30:00,108.46,108.67,108.46,108.6,369116.0,108.46,108.67,108.46,108.6,369116.0
2021-10-13 15:35:00,108.6,108.85,108.6,108.84,381428.0,108.6,108.85,108.6,108.84,381428.0
2021-10-13 15:40:00,108.85,109.03,108.84,109.01,612555.0,108.85,109.03,108.84,109.01,612555.0
2021-10-13 15:45:00,109.02,109.34,108.99,109.3,787101.0,109.02,109.34,108.99,109.3,787101.0
2021-10-13 15:50:00,109.3,109.3,109.07,109.15,765109.0,109.3,109.3,109.07,109.15,765109.0
2021-10-13 15:55:00,109.15,109.22,109.05,109.21,957224.0,109.15,109.22,109.05,109.21,957224.0
2021-10-14 09:30:00,110.5,110.83,110.04,110.08,2571801.0,110.5,110.83,110.04,110.08,2571801.0
2021-10-14 09:35:00,110.08,110.73,109.63,110.72,2068389.0,110.08,110.73,109.63,110.72,2068389.0
2021-10-14 09:40:00,110.68,111.35,110.66,111.0,2190141.0,110.68,111.35,110.66,111.0,2190141.0
2021-10-14 09:45:00,110.99,111.27,110.41,110.79,1797950.0,110.99,111.27,110.41,110.79,1797950.0
2021-10-14 09:50:00,110.79,111.21,110.66,110.78,1294886.0,110.79,111.21,110.66,110.78,1294886.0
2021-10-14 09:55:00,110.78,110.95,110.5,110.65,986218.0,110.78,110.95,110.5,110.65,986218.0
2021-10-14 10:00:00,110.65,111.11,110.52,110.9,956899.0,110.65,111.11,110.52,110.9,956899.0
2021-10-14 10:05:00,110.9,110.94,110.58,110.73,668875.0,110.9,110.94,110.58,110.73,668875.0
2021-10-14 10:10:00,110.76,111.52,110.76,111.13,1415153.0,110.76,111.52,110.76,111.13,1415153.0
2021-10-14 10:15:00,111.14,111.32,110.97,110.99,768020.0,111.14,111.32,110.97,110.99,768020.0
2021-10-14 10:20:00,111.0,111.24,110.85,111.17,653499.0,111.0,111.24,110.85,111.17,653499.0
2021-10-14 10:25:00,111.17,111.23,110.91,110.93,479793.0,111.17,111.23,110.91,110.93,479793.0
2021-10-14 10:30:00,110.93,111.16,110.72,111.14,737865.0,110.93,111.16,110.72,111.14,737865.0
2021-10-14 10:35:00,111.15,111.33,111.1,111.29,626390.0,111.15,111.33,111.1,111.29,626390.0
2021-10-14 10:40:00,111.29,111.49,111.15,111.48,700856.0,111.29,111.49,111.15,111.48,700856.0
2021-10-14 10:45:00,111.48,111.79,111.28,111.77,1015747.0,111.48,111.79,111.28,111.77,1015747.0
2021-10-14 10:50:00,111.77,111.82,111.64,111.74,728965.0,111.77,111.82,111.64,111.74,728965.0
2021-10-14 10:55:00,111.74,111.85,111.43,111.54,730005.0,111.74,111.85,111.43,111.54,730005.0
2021-10-14 11:00:00,111.54,111.74,111.37,111.4,520085.0,111.54,111.74,111.37,111.4,520085.0
2021-10-14 11:05:00,111.4,111.87,111.4,111.59,737907.0,111.4,111.87,111.4,111.59,737907.0
2021-10-14 11:10:00,111.6,111.8,111.41,111.77,810333.0,111.6,111.8,111.41,111.77,810333.0
2021-10-14 11:15:00,111.77,111.94,111.62,111.89,710629.0,111.77,111.94,111.62,111.89,710629.0
2021-10-14 11:20:00,111.9,111.99,111.82,111.88,590310.0,111.9,111.99,111.82,111.88,590310.0
2021-10-14 11:25:00,111.88,112.13,111.85,112.0,786441.0,111.88,112.13,111.85,112.0,786441.0
2021-10-14 11:30:00,112.0,112.02,111.72,111.8,553488.0,112.0,112.02,111.72,111.8,553488.0
2021-10-14 11:35:00,111.8,111.93,111.75,111.9,483756.0,111.8,111.93,111.75,111.9,483756.0
2021-10-14 11:40:00,111.9,112.03,111.81,111.89,376377.0,111.9,112.03,111.81,111.89,376377.0
2021-10-14 11:45:00,111.9,112.04,111.89,112.02,358150.0,111.9,112.04,111.89,112.02,358150.0
2021-10-14 11:50:00,112.02,112.13,111.89,112.08,446002.0,112.02,112.13,111.89,112.08,446002.0
2021-10-14 11:55:00,112.09,112.11,111.95,112.05,321564.0,112.09,112.11,111.95,112.05,321564.0
2021-10-14 12:00:00,112.05,112.06,111.85,111.94,362106.0,112.05,112.06,111.85,111.94,362106.0
2021-10-14 12:05:00,111.93,111.97,111.79,111.88,325340.0,111.93,111.97,111.79,111.88,325340.0
2021-10-14 12:10:00,111.88,112.02,111.81,112.01,297290.0,111.88,112.02,111.81,112.01,297290.0
2021-10-14 12:15:00,112.01,112.04,111.86,111.94,216919.0,112.01,112.04,111.86,111.94,216919.0
2021-10-14 12:20:00,111.93,112.07,111.92,112.04,295155.0,111.93,112.07,111.92,112.04,295155.0
2021-10-14 12:25:00,112.05,112.22,111.97,112.04,756383.0,112.05,112.22,111.97,112.04,756383.0
2021-10-14 12:30:00,112.04,112.09,111.93,111.99,246754.0,112.04,112.09,111.93,111.99,246754.0
2021-10-14 12:35:00,112.0,112.08,111.97,112.07,171667.0,112.0,112.08,111.97,112.07,171667.0
2021-10-14 12:40:00,112.07,112.17,112.06,112.14,255752.0,112.07,112.17,112.06,112.14,255752.0
2021-10-14 12:45:00,112.14,112.16,112.05,112.15,145108.0,112.14,112.16,112.05,112.15,145108.0
2021-10-14 12:50:00,112.15,112.15,112.04,112.07,128004.0,112.15,112.15,112.04,112.07,128004.0
2021-10-14 12:55:00,112.07,112.09,111.88,111.94,277167.0,112.07,112.09,111.88,111.94,277167.0
2021-10-14 13:00:00,111.93,111.96,111.78,111.79,266630.0,111.93,111.96,111.78,111.79,266630.0
2021-10-14 13:05:00,111.79,111.88,111.72,111.8,225655.0,111.79,111.88,111.72,111.8,225655.0
2021-10-14 13:10:00,111.8,111.87,111.76,111.86,149916.0,111.8,111.87,111.76,111.86,149916.0
2021-10-14 13:15:00,111.86,111.89,111.7,111.71,219977.0,111.86,111.89,111.7,111.71,219977.0
2021-10-14 13:20:00,111.71,111.83,111.69,111.81,179771.0,111.71,111.83,111.69,111.81,179771.0
2021-10-14 13:25:00,111.81,112.0,111.79,111.97,256879.0,111.81,112.0,111.79,111.97,256879.0
2021-10-14 13:30:00,111.96,112.03,111.95,112.03,228429.0,111.96,112.03,111.95,112.03,228429.0
2021-10-14 13:35:00,112.03,112.08,111.96,112.01,195546.0,112.03,112.08,111.96,112.01,195546.0
2021-10-14 13:40:00,112.02,112.04,111.93,112.03,169365.0,112.02,112.04,111.93,112.03,169365.0
2021-10-14 13:45:00,112.03,112.14,112.02,112.12,177107.0,112.03,112.14,112.02,112.12,177107.0
2021-10-14 13:50:00,112.12,112.14,111.95,111.96,194314.0,112.12,112.14,111.95,111.96,194314.0
2021-10-14 13:55:00,111.96,112.01,111.92,112.0,126975.0,111.96,112.01,111.92,112.0,126975.0
2021-10-14 14:00:00,111.99,112.02,111.77,111.78,278913.0,111.99,112.02,111.77,111.78,278913.0
2021-10-14 14:05:00,111.78,111.88,111.78,111.83,148592.0,111.78,111.88,111.78,111.83,148592.0
2021-10-14 14:10:00,111.83,111.92,111.8,111.83,178400.0,111.83,111.92,111.8,111.83,178400.0
2021-10-14 14:15:00,111.83,111.93,111.79,111.83,167728.0,111.83,111.93,111.79,111.83,167728.0
2021-10-14 14:20:00,111.84,111.9,111.8,111.89,127100.0,111.84,111.9,111.8,111.89,127100.0
2021-10-14 14:25:00,111.89,111.91,111.85,111.88,104866.0,111.89,111.91,111.85,111.88,104866.0
2021-10-14 14:30:00,111.87,111.88,111.73,111.78,194092.0,111.87,111.88,111.73,111.78,194092.0
2021-10-14 14:35:00,111.78,111.86,111.74,111.84,126160.0,111.78,111.86,111.74,111.84,126160.0
2021-10-14 14:40:00,111.83,111.84,111.67,111.77,145014.0,111.83,111.84,111.67,111.77,145014.0
2021-10-14 14:45:00,111.77,111.81,111.67,111.73,144460.0,111.77,111.81,111.67,111.73,144460.0
2021-10-14 14:50:00,111.73,111.75,111.69,111.7,144078.0,111.73,111.75,111.69,111.7,144078.0
2021-10-14 14:55:00,111.7,111.86,111.69,111.85,176805.0,111.7,111.86,111.69,111.85,176805.0
2021-10-14 15:00:00,111.85,111.9,111.81,111.86,194334.0,111.85,111.9,111.81,111.86,194334.0
2021-10-14 15:05:00,111.87,111.89,111.72,111.73,152274.0,111.87,111.89,111.72,111.73,152274.0
2021-10-14 15:10:00,111.73,111.78,111.57,111.65,343970.0,111.73,111.78,111.57,111.65,343970.0
2021-10-14 15:15:00,111.65,111.98,111.64,111.98,295972.0,111.65,111.98,111.64,111.98,295972.0
2021-10-14 15:20:00,111.97,112.09,111.87,111.88,530449.0,111.97,112.09,111.87,111.88,530449.0
2021-10-14 15:25:00,111.89,111.98,111.82,111.94,238250.0,111.89,111.98,111.82,111.94,238250.0
2021-10-14 15:30:00,111.93,112.0,111.89,111.99,250221.0,111.93,112.0,111.89,111.99,250221.0
2021-10-14 15:35:00,111.99,112.0,111.83,111.84,257904.0,111.99,112.0,111.83,111.84,257904.0
2021-10-14 15:40:00,111.86,111.87,111.67,111.8,419426.0,111.86,111.87,111.67,111.8,419426.0
2021-10-14 15:45:00,111.79,111.9,111.75,111.87,366400.0,111.79,111.9,111.75,111.87,366400.0
2021-10-14 15:50:00,111.87,111.99,111.68,111.95,606622.0,111.87,111.99,111.68,111.95,606622.0
2021-10-14 15:55:00,111.95,112.09,111.91,112.02,876692.0,111.95,112.09,111.91,112.02,876692.0
2021-10-15 09:30:00,112.41,112.78,111.35,111.36,2099712.0,112.41,112.78,111.35,111.36,2099712.0
2021-10-15 09:35:00,111.37,112.18,111.11,111.96,1954860.0,111.37,112.18,111.11,111.96,1954860.0
2021-10-15 09:40:00,111.97,112.01,111.54,111.73,937718.0,111.97,112.01,111.54,111.73,937718.0
2021-10-15 09:45:00,111.73,112.43,111.64,112.27,1184940.0,111.73,112.43,111.64,112.27,1184940.0
2021-10-15 09:50:00,112.28,112.53,112.14,112.51,908180.0,112.28,112.53,112.14,112.51,908180.0
2021-10-15 09:55:00,112.5,112.66,112.34,112.6,894459.0,112.5,112.66,112.34,112.6,894459.0
2021-10-15 10:00:00,112.6,112.7,112.2,112.34,752147.0,112.6,112.7,112.2,112.34,752147.0
2021-10-15 10:05:00,112.34,112.71,112.25,112.46,703978.0,112.34,112.71,112.25,112.46,703978.0
2021-10-15 10:10:00,112.47,112.6,112.23,112.25,456903.0,112.47,112.6,112.23,112.25,456903.0
2021-10-15 10:15:00,112.25,112.32,112.03,112.21,634179.0,112.25,112.32,112.03,112.21,634179.0
2021-10-15 10:20:00,112.21,112.28,111.96,112.0,629780.0,112.21,112.28,111.96,112.0,629780.0
2021-10-15 10:25:00,111.99,112.08,111.75,111.79,626886.0,111.99,112.08,111.75,111.79,626886.0
2021-10-15 10:30:00,111.8,112.23,111.8,112.2,790117.0,111.8,112.23,111.8,112.2,790117.0
2021-10-15 10:35:00,112.19,112.39,112.1,112.29,648880.0,112.19,112.39,112.1,112.29,648880.0
2021-10-15 10:40:00,112.29,112.46,112.23,112.36,361457.0,112.29,112.46,112.23,112.36,361457.0
2021-10-15 10:45:00,112.37,112.64,112.36,112.4,418774.0,112.37,112.64,112.36,112.4,418774.0
2021-10-15 10:50:00,112.41,112.55,112.39,112.4,324383.0,112.41,112.55,112.39,112.4,324383.0
2021-10-15 10:55:00,112.39,112.83,112.37,112.82,594478.0,112.39,112.83,112.37,112.82,594478.0
2021-10-15 11:00:00,112.82,112.84,112.58,112.66,433845.0,112.82,112.84,112.58,112.66,433845.0
2021-10-15 11:05:00,112.66,112.66,112.46,112.5,272492.0,112.66,112.66,112.46,112.5,272492.0
2021-10-15 11:10:00,112.52,112.53,112.4,112.51,267167.0,112.52,112.53,112.4,112.51,267167.0
2021-10-15 11:15:00,112.51,112.53,112.32,112.42,299250.0,112.51,112.53,112.32,112.42,299250.0
2021-10-15 11:20:00,112.42,112.53,112.31,112.47,428652.0,112.42,112.53,112.31,112.47,428652.0
2021-10-15 11:25:00,112.47,112.49,112.2,112.3,312668.0,112.47,112.49,112.2,112.3,312668.0
2021-10-15 11:30:00,112.3,112.44,112.25,112.38,348809.0,112.3,112.44,112.25,112.38,348809.0
2021-10-15 11:35:00,112.38,112.4,112.06,112.11,416545.0,112.38,112.4,112.06,112.11,416545.0
2021-10-15 11:40:00,112.1,112.17,111.92,111.96,289586.0,112.1,112.17,111.92,111.96,289586.0
2021-10-15 11:45:00,111.93,112.06,111.88,112.04,399152.0,111.93,112.06,111.88,112.04,399152.0
2021-10-15 11:50:00,112.03,112.06,111.84,111.95,346666.0,112.03,112.06,111.84,111.95,346666.0
2021-10-15 11:55:00,111.97,112.07,111.94,111.98,356439.0,111.97,112.07,111.94,111.98,356439.0
2021-10-15 12:00:00,111.98,112.27,111.97,112.24,314146.0,111.98,112.27,111.97,112.24,314146.0
2021-10-15 12:05:00,112.24,112.32,112.19,112.27,241480.0,112.24,112.32,112.19,112.27,241480.0
2021-10-15 12:10:00,112.28,112.33,112.19,112.24,219611.0,112.28,112.33,112.19,112.24,219611.0
2021-10-15 12:15:00,112.24,112.25,112.07,112.1,194947.0,112.24,112.25,112.07,112.1,194947.0
2021-10-15 12:20:00,112.09,112.09,111.9,111.96,243256.0,112.09,112.09,111.9,111.96,243256.0
2021-10-15 12:25:00,111.96,112.13,111.87,112.11,248946.0,111.96,112.13,111.87,112.11,248946.0
2021-10-15 12:30:00,112.12,112.17,111.97,111.98,215509.0,112.12,112.17,111.97,111.98,215509.0
2021-10-15 12:35:00,112.0,112.14,111.92,112.08,197127.0,112.0,112.14,111.92,112.08,197127.0
2021-10-15 12:40:00,112.08,112.23,112.03,112.15,228308.0,112.08,112.23,112.03,112.15,228308.0
2021-10-15 12:45:00,112.14,112.15,111.94,111.96,232360.0,112.14,112.15,111.94,111.96,232360.0
2021-10-15 12:50:00,111.97,112.07,111.95,112.04,168345.0,111.97,112.07,111.95,112.04,168345.0
2021-10-15 12:55:00,112.03,112.12,111.97,112.01,190447.0,112.03,112.12,111.97,112.01,190447.0
2021-10-15 13:00:00,112.0,112.01,111.85,111.91,241678.0,112.0,112.01,111.85,111.91,241678.0
2021-10-15 13:05:00,111.92,112.05,111.91,111.93,178698.0,111.92,112.05,111.91,111.93,178698.0
2021-10-15 13:10:00,111.94,112.06,111.9,112.01,147816.0,111.94,112.06,111.9,112.01,147816.0
2021-10-15 13:15:00,112.01,112.09,111.92,112.01,166609.0,112.01,112.09,111.92,112.01,166609.0
2021-10-15 13:20:00,112.02,112.07,111.95,112.05,149673.0,112.02,112.07,111.95,112.05,149673.0
2021-10-15 13:25:00,112.05,112.08,111.95,111.98,217218.0,112.05,112.08,111.95,111.98,217218.0
2021-10-15 13:30:00,111.98,112.08,111.97,111.99,166056.0,111.98,112.08,111.97,111.99,166056.0
2021-10-15 13:35:00,111.99,112.0,111.92,111.92,138748.0,111.99,112.0,111.92,111.92,138748.0
2021-10-15 13:40:00,111.93,112.0,111.9,111.97,148601.0,111.93,112.0,111.9,111.97,148601.0
2021-10-15 13:45:00,111.96,112.09,111.95,112.08,169209.0,111.96,112.09,111.95,112.08,169209.0
2021-10-15 13:50:00,112.09,112.13,112.01,112.04,164879.0,112.09,112.13,112.01,112.04,164879.0
2021-10-15 13:55:00,112.03,112.05,111.96,112.01,161312.0,112.03,112.05,111.96,112.01,161312.0
2021-10-15 14:00:00,112.01,112.12,112.01,112.09,196112.0,112.01,112.12,112.01,112.09,196112.0
2021-10-15 14:05:00,112.09,112.14,112.01,112.11,205630.0,112.09,112.14,112.01,112.11,205630.0
2021-10-15 14:10:00,112.11,112.21,112.02,112.18,278231.0,112.11,112.21,112.02,112.18,278231.0
2021-10-15 14:15:00,112.18,112.2,112.1,112.14,184488.0,112.18,112.2,112.1,112.14,184488.0
2021-10-15 14:20:00,112.14,112.18,112.07,112.12,197387.0,112.14,112.18,112.07,112.12,197387.0
2021-10-15 14:25:00,112.11,112.17,112.1,112.14,118094.0,112.11,112.17,112.1,112.14,118094.0
2021-10-15 14:30:00,112.14,112.15,112.02,112.06,227668.0,112.14,112.15,112.02,112.06,227668.0
2021-10-15 14:35:00,112.05,112.12,112.03,112.07,147477.0,112.05,112.12,112.03,112.07,147477.0
2021-10-15 14:40:00,112.06,112.08,112.01,112.02,120300.0,112.06,112.08,112.01,112.02,120300.0
2021-10-15 14:45:00,112.02,112.05,111.98,112.0,198794.0,112.02,112.05,111.98,112.0,198794.0
2021-10-15 14:50:00,112.0,112.07,111.98,112.04,147082.0,112.0,112.07,111.98,112.04,147082.0
2021-10-15 14:55:00,112.03,112.1,112.02,112.05,194415.0,112.03,112.1,112.02,112.05,194415.0
2021-10-15 15:00:00,112.04,112.12,111.95,111.95,264424.0,112.04,112.12,111.95,111.95,264424.0
2021-10-15 15:05:00,111.95,112.0,111.92,111.98,126213.0,111.95,112.0,111.92,111.98,126213.0
2021-10-15 15:10:00,111.98,112.05,111.93,112.04,176056.0,111.98,112.05,111.93,112.04,176056.0
2021-10-15 15:15:00,112.03,112.1,111.99,112.03,186498.0,112.03,112.1,111.99,112.03,186498.0
2021-10-15 15:20:00,112.03,112.08,111.96,112.02,172214.0,112.03,112.08,111.96,112.02,172214.0
2021-10-15 15:25:00,112.03,112.16,112.02,112.06,373729.0,112.03,112.16,112.02,112.06,373729.0
2021-10-15 15:30:00,112.05,112.08,111.9,112.08,286042.0,112.05,112.08,111.9,112.08,286042.0
2021-10-15 15:35:00,112.08,112.13,112.02,112.04,230755.0,112.08,112.13,112.02,112.04,230755.0
2021-10-15 15:40:00,112.03,112.1,111.99,112.09,249816.0,112.03,112.1,111.99,112.09,249816.0
2021-10-15 15:45:00,112.07,112.08,111.99,112.01,193363.0,112.07,112.08,111.99,112.01,193363.0
2021-10-15 15:50:00,112.02,112.16,111.24,112.04,495288.0,112.02,112.16,111.24,112.04,495288.0
2021-10-15 15:55:00,112.04,112.17,112.02,112.11,863171.0,112.04,112.17,112.02,112.11,863171.0
2021-10-18 09:30:00,111.9,112.39,111.37,111.85,1323066.0,111.9,112.39,111.37,111.85,1323066.0
2021-10-18 09:35:00,111.86,113.52,111.77,113.33,1705951.0,111.86,113.52,111.77,113.33,1705951.0
2021-10-18 09:40:00,113.33,113.78,113.17,113.34,1387639.0,113.33,113.78,113.17,113.34,1387639.0
2021-10-18 09:45:00,113.33,113.94,113.14,113.94,1091561.0,113.33,113.94,113.14,113.94,1091561.0
2021-10-18 09:50:00,113.95,114.16,113.78,113.82,1150634.0,113.95,114.16,113.78,113.82,1150634.0
2021-10-18 09:55:00,113.82,113.97,113.63,113.88,868863.0,113.82,113.97,113.63,113.88,868863.0
2021-10-18 10:00:00,113.89,113.96,113.69,113.71,714754.0,113.89,113.96,113.69,113.71,714754.0
2021-10-18 10:05:00,113.72,113.75,113.5,113.53,591036.0,113.72,113.75,113.5,113.53,591036.0
2021-10-18 10:10:00,113.53,113.78,113.34,113.77,1015911.0,113.53,113.78,113.34,113.77,1015911.0
2021-10-18 10:15:00,113.75,113.96,113.46,113.94,797318.0,113.75,113.96,113.46,113.94,797318.0
2021-10-18 10:20:00,113.94,113.96,113.71,113.88,412896.0,113.94,113.96,113.71,113.88,412896.0
2021-10-18 10:25:00,113.87,114.25,113.8,114.24,619390.0,113.87,114.25,113.8,114.24,619390.0
2021-10-18 10:30:00,114.25,114.3,114.02,114.02,570611.0,114.25,114.3,114.02,114.02,570611.0
2021-10-18 10:35:00,114.01,114.21,113.92,114.21,495779.0,114.01,114.21,113.92,114.21,495779.0
2021-10-18 10:40:00,114.21,114.22,113.96,114.11,417976.0,114.21,114.22,113.96,114.11,417976.0
2021-10-18 10:45:00,114.12,114.18,114.01,114.12,261463.0,114.12,114.18,114.01,114.12,261463.0
2021-10-18 10:50:00,114.12,114.26,114.12,114.25,342891.0,114.12,114.26,114.12,114.25,342891.0
2021-10-18 10:55:00,114.23,114.29,114.05,114.15,333320.0,114.23,114.29,114.05,114.15,333320.0
2021-10-18 11:00:00,114.14,114.43,114.13,114.35,375406.0,114.14,114.43,114.13,114.35,375406.0
2021-10-18 11:05:00,114.35,114.47,114.26,114.32,421542.0,114.35,114.47,114.26,114.32,421542.0
2021-10-18 11:10:00,114.33,114.41,114.08,114.12,311992.0,114.33,114.41,114.08,114.12,311992.0
2021-10-18 11:15:00,114.12,114.26,114.02,114.25,318362.0,114.12,114.26,114.02,114.25,318362.0
2021-10-18 11:20:00,114.25,114.47,114.23,114.42,346205.0,114.25,114.47,114.23,114.42,346205.0
2021-10-18 11:25:00,114.43,114.84,114.36,114.78,831633.0,114.43,114.84,114.36,114.78,831633.0
2021-10-18 11:30:00,114.77,115.55,114.68,115.52,1219986.0,114.77,115.55,114.68,115.52,1219986.0
2021-10-18 11:35:00,115.52,115.86,115.43,115.74,1215061.0,115.52,115.86,115.43,115.74,1215061.0
2021-10-18 11:40:00,115.75,115.8,115.53,115.76,754313.0,115.75,115.8,115.53,115.76,754313.0
2021-10-18 11:45:00,115.75,115.94,115.61,115.79,604674.0,115.75,115.94,115.61,115.79,604674.0
2021-10-18 11:50:00,115.78,115.93,115.75,115.87,478965.0,115.78,115.93,115.75,115.87,478965.0
2021-10-18 11:55:00,115.86,115.89,115.37,115.39,546233.0,115.86,115.89,115.37,115.39,546233.0
2021-10-18 12:00:00,115.38,115.66,115.36,115.57,544695.0,115.38,115.66,115.36,115.57,544695.0
2021-10-18 12:05:00,115.58,115.82,115.57,115.77,380733.0,115.58,115.82,115.57,115.77,380733.0
2021-10-18 12:10:00,115.78,115.94,115.71,115.92,387188.0,115.78,115.94,115.71,115.92,387188.0
2021-10-18 12:15:00,115.92,116.01,115.84,115.97,562937.0,115.92,116.01,115.84,115.97,562937.0
2021-10-18 12:20:00,115.96,116.47,115.96,116.46,1082387.0,115.96,116.47,115.96,116.46,1082387.0
2021-10-18 12:25:00,116.47,116.54,116.32,116.44,532665.0,116.47,116.54,116.32,116.44,532665.0
2021-10-18 12:30:00,116.44,116.75,116.33,116.74,559101.0,116.44,116.75,116.33,116.74,559101.0
2021-10-18 12:35:00,116.74,116.87,116.58,116.62,630794.0,116.74,116.87,116.58,116.62,630794.0
2021-10-18 12:40:00,116.63,116.63,116.13,116.15,645838.0,116.63,116.63,116.13,116.15,645838.0
2021-10-18 12:45:00,116.15,116.31,115.95,116.26,667871.0,116.15,116.31,115.95,116.26,667871.0
2021-10-18 12:50:00,116.25,116.55,116.21,116.53,555427.0,116.25,116.55,116.21,116.53,555427.0
2021-10-18 12:55:00,116.53,116.79,116.51,116.73,761982.0,116.53,116.79,116.51,116.73,761982.0
2021-10-18 13:00:00,116.73,116.82,116.52,116.52,440841.0,116.73,116.82,116.52,116.52,440841.0
2021-10-18 13:05:00,116.52,116.68,116.37,116.57,394295.0,116.52,116.68,116.37,116.57,394295.0
2021-10-18 13:10:00,116.58,116.88,116.56,116.82,298479.0,116.58,116.88,116.56,116.82,298479.0
2021-10-18 13:15:00,116.82,116.85,116.56,116.58,332142.0,116.82,116.85,116.56,116.58,332142.0
2021-10-18 13:20:00,116.57,116.67,116.48,116.58,282194.0,116.57,116.67,116.48,116.58,282194.0
2021-10-18 13:25:00,116.59,116.66,116.53,116.62,223691.0,116.59,116.66,116.53,116.62,223691.0
2021-10-18 13:30:00,116.65,116.71,116.62,116.63,175668.0,116.65,116.71,116.62,116.63,175668.0
2021-10-18 13:35:00,116.62,116.76,116.55,116.67,248162.0,116.62,116.76,116.55,116.67,248162.0
2021-10-18 13:40:00,116.67,116.67,116.41,116.51,293553.0,116.67,116.67,116.41,116.51,293553.0
2021-10-18 13:45:00,116.49,116.51,116.4,116.44,186834.0,116.49,116.51,116.4,116.44,186834.0
2021-10-18 13:50:00,116.45,116.49,116.37,116.43,196405.0,116.45,116.49,116.37,116.43,196405.0
2021-10-18 13:55:00,116.43,116.46,116.26,116.29,215552.0,116.43,116.46,116.26,116.29,215552.0
2021-10-18 14:00:00,116.28,116.34,116.13,116.24,303537.0,116.28,116.34,116.13,116.24,303537.0
2021-10-18 14:05:00,116.25,116.3,116.19,116.25,282021.0,116.25,116.3,116.19,116.25,282021.0
2021-10-18 14:10:00,116.24,116.26,116.1,116.11,251294.0,116.24,116.26,116.1,116.11,251294.0
2021-10-18 14:15:00,116.12,116.32,116.11,116.3,315217.0,116.12,116.32,116.11,116.3,315217.0
2021-10-18 14:20:00,116.29,116.44,116.22,116.41,217222.0,116.29,116.44,116.22,116.41,217222.0
2021-10-18 14:25:00,116.42,116.52,116.24,116.31,342479.0,116.42,116.52,116.24,116.31,342479.0
2021-10-18 14:30:00,116.31,116.35,116.24,116.32,265262.0,116.31,116.35,116.24,116.32,265262.0
2021-10-18 14:35:00,116.31,116.39,116.14,116.15,238487.0,116.31,116.39,116.14,116.15,238487.0
2021-10-18 14:40:00,116.15,116.27,116.13,116.23,165078.0,116.15,116.27,116.13,116.23,165078.0
2021-10-18 14:45:00,116.22,116.45,116.18,116.43,333387.0,116.22,116.45,116.18,116.43,333387.0
2021-10-18 14:50:00,116.43,116.64,116.42,116.56,457084.0,116.43,116.64,116.42,116.56,457084.0
2021-10-18 14:55:00,116.55,116.67,116.51,116.54,261830.0,116.55,116.67,116.51,116.54,261830.0
2021-10-18 15:00:00,116.54,116.55,116.41,116.46,242008.0,116.54,116.55,116.41,116.46,242008.0
2021-10-18 15:05:00,116.47,116.61,116.45,116.59,235498.0,116.47,116.61,116.45,116.59,235498.0
2021-10-18 15:10:00,116.59,116.66,116.5,116.53,239321.0,116.59,116.66,116.5,116.53,239321.0
2021-10-18 15:15:00,116.53,116.66,116.49,116.64,201427.0,116.53,116.66,116.49,116.64,201427.0
2021-10-18 15:20:00,116.64,116.71,116.52,116.57,271053.0,116.64,116.71,116.52,116.57,271053.0
2021-10-18 15:25:00,116.56,116.66,116.47,116.64,273127.0,116.56,116.66,116.47,116.64,273127.0
2021-10-18 15:30:00,116.65,116.65,116.5,116.5,296239.0,116.65,116.65,116.5,116.5,296239.0
2021-10-18 15:35:00,116.5,116.55,116.42,116.53,306007.0,116.5,116.55,116.42,116.53,306007.0
2021-10-18 15:40:00,116.52,116.52,116.34,116.35,335151.0,116.52,116.52,116.34,116.35,335151.0
2021-10-18 15:45:00,116.34,116.48,116.3,116.32,405295.0,116.34,116.48,116.3,116.32,405295.0
2021-10-18 15:50:00,116.33,116.44,116.12,116.22,635600.0,116.33,116.44,116.12,116.22,635600.0
2021-10-18 15:55:00,116.22,116.59,116.22,116.45,1055754.0,116.22,116.59,116.22,116.45,1055754.0
2021-10-19 09:30:00,116.16,116.24,115.2,115.35,2373221.0,116.16,116.24,115.2,115.35,2373221.0
2021-10-19 09:35:00,115.39,115.74,115.01,115.57,1495622.0,115.39,115.74,115.01,115.57,1495622.0
2021-10-19 09:40:00,115.59,115.69,115.09,115.12,987274.0,115.59,115.69,115.09,115.12,987274.0
2021-10-19 09:45:00,115.12,115.48,115.01,115.16,860288.0,115.12,115.48,115.01,115.16,860288.0
2021-10-19 09:50:00,115.19,115.4,115.12,115.15,553576.0,115.19,115.4,115.12,115.15,553576.0
2021-10-19 09:55:00,115.14,115.14,114.54,114.8,1161120.0,115.14,115.14,114.54,114.8,1161120.0
2021-10-19 10:00:00,114.81,114.92,114.47,114.79,798516.0,114.81,114.92,114.47,114.79,798516.0
2021-10-19 10:05:00,114.8,115.2,114.77,115.03,692774.0,114.8,115.2,114.77,115.03,692774.0
2021-10-19 10:10:00,115.01,115.23,114.83,115.21,684017.0,115.01,115.23,114.83,115.21,684017.0
2021-10-19 10:15:00,115.21,115.39,115.21,115.34,668691.0,115.21,115.39,115.21,115.34,668691.0
2021-10-19 10:20:00,115.35,115.47,115.25,115.39,513177.0,115.35,115.47,115.25,115.39,513177.0
2021-10-19 10:25:00,115.4,115.64,115.16,115.56,677998.0,115.4,115.64,115.16,115.56,677998.0
2021-10-19 10:30:00,115.55,115.57,115.25,115.36,487431.0,115.55,115.57,115.25,115.36,487431.0
2021-10-19 10:35:00,115.37,115.56,115.27,115.5,479406.0,115.37,115.56,115.27,115.5,479406.0
2021-10-19 10:40:00,115.5,115.73,115.34,115.69,465417.0,115.5,115.73,115.34,115.69,465417.0
2021-10-19 10:45:00,115.69,115.96,115.67,115.84,571869.0,115.69,115.96,115.67,115.84,571869.0
2021-10-19 10:50:00,115.83,116.19,115.81,115.98,739123.0,115.83,116.19,115.81,115.98,739123.0
2021-10-19 10:55:00,115.98,116.18,115.97,116.13,480580.0,115.98,116.18,115.97,116.13,480580.0
2021-10-19 11:00:00,116.13,116.21,115.88,116.0,550900.0,116.13,116.21,115.88,116.0,550900.0
2021-10-19 11:05:00,115.99,116.03,115.9,115.91,316211.0,115.99,116.03,115.9,115.91,316211.0
2021-10-19 11:10:00,115.92,116.07,115.89,115.96,267847.0,115.92,116.07,115.89,115.96,267847.0
2021-10-19 11:15:00,115.98,116.05,115.81,115.96,335717.0,115.98,116.05,115.81,115.96,335717.0
2021-10-19 11:20:00,115.96,116.2,115.85,115.87,517055.0,115.96,116.2,115.85,115.87,517055.0
2021-10-19 11:25:00,115.87,116.33,115.76,116.25,618769.0,115.87,116.33,115.76,116.25,618769.0
2021-10-19 11:30:00,116.26,116.71,116.22,116.69,934156.0,116.26,116.71,116.22,116.69,934156.0
2021-10-19 11:35:00,116.68,116.78,116.52,116.65,760630.0,116.68,116.78,116.52,116.65,760630.0
2021-10-19 11:40:00,116.65,117.14,116.6,117.02,1072360.0,116.65,117.14,116.6,117.02,1072360.0
2021-10-19 11:45:00,116.99,117.17,116.93,117.06,591563.0,116.99,117.17,116.93,117.06,591563.0
2021-10-19 11:50:00,117.07,117.12,116.89,116.94,528872.0,117.07,117.12,116.89,116.94,528872.0
2021-10-19 11:55:00,116.94,117.04,116.71,116.8,454900.0,116.94,117.04,116.71,116.8,454900.0
2021-10-19 12:00:00,116.81,116.89,116.69,116.81,323636.0,116.81,116.89,116.69,116.81,323636.0
2021-10-19 12:05:00,116.79,116.81,116.59,116.68,255617.0,116.79,116.81,116.59,116.68,255617.0
2021-10-19 12:10:00,116.67,116.7,116.56,116.62,296126.0,116.67,116.7,116.56,116.62,296126.0
2021-10-19 12:15:00,116.62,116.7,116.58,116.66,190971.0,116.62,116.7,116.58,116.66,190971.0
2021-10-19 12:20:00,116.66,116.68,116.52,116.55,216812.0,116.66,116.68,116.52,116.55,216812.0
2021-10-19 12:25:00,116.55,116.61,116.48,116.58,306171.0,116.55,116.61,116.48,116.58,306171.0
2021-10-19 12:30:00,116.59,116.78,116.58,116.63,309184.0,116.59,116.78,116.58,116.63,309184.0
2021-10-19 12:35:00,116.62,116.8,116.56,116.78,210617.0,116.62,116.8,116.56,116.78,210617.0
2021-10-19 12:40:00,116.78,116.83,116.67,116.71,176183.0,116.78,116.83,116.67,116.71,176183.0
2021-10-19 12:45:00,116.72,116.77,116.62,116.72,163815.0,116.72,116.77,116.62,116.72,163815.0
2021-10-19 12:50:00,116.72,116.77,116.64,116.73,135463.0,116.72,116.77,116.64,116.73,135463.0
2021-10-19 12:55:00,116.75,116.84,116.74,116.8,197384.0,116.75,116.84,116.74,116.8,197384.0
2021-10-19 13:00:00,116.8,116.84,116.64,116.78,284158.0,116.8,116.84,116.64,116.78,284158.0
2021-10-19 13:05:00,116.78,117.0,116.72,116.92,279400.0,116.78,117.0,116.72,116.92,279400.0
2021-10-19 13:10:00,116.91,116.96,116.88,116.94,148470.0,116.91,116.96,116.88,116.94,148470.0
2021-10-19 13:15:00,116.93,117.02,116.85,116.88,304504.0,116.93,117.02,116.85,116.88,304504.0
2021-10-19 13:20:00,116.88,116.94,116.85,116.9,190277.0,116.88,116.94,116.85,116.9,190277.0
2021-10-19 13:25:00,116.89,116.94,116.78,116.79,218456.0,116.89,116.94,116.78,116.79,218456.0
2021-10-19 13:30:00,116.79,116.84,116.76,116.78,175208.0,116.79,116.84,116.76,116.78,175208.0
2021-10-19 13:35:00,116.78,116.8,116.69,116.76,155701.0,116.78,116.8,116.69,116.76,155701.0
2021-10-19 13:40:00,116.76,116.76,116.64,116.65,152576.0,116.76,116.76,116.64,116.65,152576.0
2021-10-19 13:45:00,116.64,116.68,116.52,116.55,288800.0,116.64,116.68,116.52,116.55,288800.0
2021-10-19 13:50:00,116.55,116.59,116.31,116.37,348413.0,116.55,116.59,116.31,116.37,348413.0
2021-10-19 13:55:00,116.36,116.45,116.33,116.33,275229.0,116.36,116.45,116.33,116.33,275229.0
2021-10-19 14:00:00,116.34,116.38,116.22,116.33,424805.0,116.34,116.38,116.22,116.33,424805.0
2021-10-19 14:05:00,116.33,116.34,116.14,116.19,416892.0,116.33,116.34,116.14,116.19,416892.0
2021-10-19 14:10:00,116.18,116.31,116.18,116.25,207655.0,116.18,116.31,116.18,116.25,207655.0
2021-10-19 14:15:00,116.24,116.28,116.17,116.25,216969.0,116.24,116.28,116.17,116.25,216969.0
2021-10-19 14:20:00,116.25,116.32,116.21,116.28,236067.0,116.25,116.32,116.21,116.28,236067.0
2021-10-19 14:25:00,116.29,116.31,116.02,116.03,377263.0,116.29,116.31,116.02,116.03,377263.0
2021-10-19 14:30:00,116.04,116.12,115.85,115.92,352397.0,116.04,116.12,115.85,115.92,352397.0
2021-10-19 14:35:00,115.93,115.99,115.82,115.97,338883.0,115.93,115.99,115.82,115.97,338883.0
2021-10-19 14:40:00,115.96,116.12,115.96,116.12,428595.0,115.96,116.12,115.96,116.12,428595.0
2021-10-19 14:45:00,116.12,116.12,116.01,116.03,174750.0,116.12,116.12,116.01,116.03,174750.0
2021-10-19 14:50:00,116.04,116.07,115.92,115.94,241571.0,116.04,116.07,115.92,115.94,241571.0
2021-10-19 14:55:00,115.94,116.09,115.84,116.04,232987.0,115.94,116.09,115.84,116.04,232987.0
2021-10-19 15:00:00,116.03,116.18,115.96,116.17,280099.0,116.03,116.18,115.96,116.17,280099.0
2021-10-19 15:05:00,116.18,116.21,116.09,116.12,196815.0,116.18,116.21,116.09,116.12,196815.0
2021-10-19 15:10:00,116.12,116.27,116.02,116.22,265273.0,116.12,116.27,116.02,116.22,265273.0
2021-10-19 15:15:00,116.2,116.37,116.12,116.35,248150.0,116.2,116.37,116.12,116.35,248150.0
2021-10-19 15:20:00,116.36,116.37,116.19,116.19,272078.0,116.36,116.37,116.19,116.19,272078.0
2021-10-19 15:25:00,116.21,116.29,116.18,116.28,119503.0,116.21,116.29,116.18,116.28,119503.0
2021-10-19 15:30:00,116.27,116.27,116.0,116.09,299563.0,116.27,116.27,116.0,116.09,299563.0
2021-10-19 15:35:00,116.1,116.18,116.03,116.06,176974.0,116.1,116.18,116.03,116.06,176974.0
2021-10-19 15:40:00,116.05,116.14,116.02,116.12,140235.0,116.05,116.14,116.02,116.12,140235.0
2021-10-19 15:45:00,116.12,116.19,116.07,116.15,253833.0,116.12,116.19,116.07,116.15,253833.0
2021-10-19 15:50:00,116.15,116.31,116.06,116.27,513008.0,116.15,116.31,116.06,116.27,513008.0
2021-10-19 15:55:00,116.28,116.37,116.26,116.32,714599.0,116.28,116.37,116.26,116.32,714599.0
2021-10-20 09:30:00,116.19,117.2,116.19,117.2,1631911.0,116.19,117.2,116.19,117.2,1631911.0
2021-10-20 09:35:00,117.17,118.11,117.0,118.04,1642225.0,117.17,118.11,117.0,118.04,1642225.0
2021-10-20 09:40:00,118.03,118.24,117.67,118.07,1368655.0,118.03,118.24,117.67,118.07,1368655.0
2021-10-20 09:45:00,118.08,118.31,117.9,118.04,1123236.0,118.08,118.31,117.9,118.04,1123236.0
2021-10-20 09:50:00,118.03,118.1,117.32,117.34,1163630.0,118.03,118.1,117.32,117.34,1163630.0
2021-10-20 09:55:00,117.36,117.85,117.17,117.34,1024801.0,117.36,117.85,117.17,117.34,1024801.0
2021-10-20 10:00:00,117.29,117.3,116.62,116.7,1010541.0,117.29,117.3,116.62,116.7,1010541.0
2021-10-20 10:05:00,116.69,116.8,116.52,116.77,888933.0,116.69,116.8,116.52,116.77,888933.0
2021-10-20 10:10:00,116.77,117.21,116.65,117.15,904563.0,116.77,117.21,116.65,117.15,904563.0
2021-10-20 10:15:00,117.16,117.27,116.94,117.26,585848.0,117.16,117.27,116.94,117.26,585848.0
2021-10-20 10:20:00,117.26,117.41,117.18,117.32,495689.0,117.26,117.41,117.18,117.32,495689.0
2021-10-20 10:25:00,117.32,117.57,117.03,117.24,786350.0,117.32,117.57,117.03,117.24,786350.0
2021-10-20 10:30:00,117.23,117.3,116.92,116.95,385794.0,117.23,117.3,116.92,116.95,385794.0
2021-10-20 10:35:00,116.96,117.11,116.75,116.75,459893.0,116.96,117.11,116.75,116.75,459893.0
2021-10-20 10:40:00,116.75,116.98,116.65,116.83,456509.0,116.75,116.98,116.65,116.83,456509.0
2021-10-20 10:45:00,116.83,116.86,116.73,116.82,285423.0,116.83,116.86,116.73,116.82,285423.0
2021-10-20 10:50:00,116.82,116.85,116.66,116.8,281035.0,116.82,116.85,116.66,116.8,281035.0
2021-10-20 10:55:00,116.79,117.04,116.51,116.53,508060.0,116.79,117.04,116.51,116.53,508060.0
2021-10-20 11:00:00,116.54,116.7,116.3,116.37,367432.0,116.54,116.7,116.3,116.37,367432.0
2021-10-20 11:05:00,116.36,116.75,116.3,116.67,499441.0,116.36,116.75,116.3,116.67,499441.0
2021-10-20 11:10:00,116.66,116.86,116.44,116.82,524486.0,116.66,116.86,116.44,116.82,524486.0
2021-10-20 11:15:00,116.83,116.98,116.77,116.88,339059.0,116.83,116.98,116.77,116.88,339059.0
2021-10-20 11:20:00,116.88,116.88,116.46,116.61,426707.0,116.88,116.88,116.46,116.61,426707.0
2021-10-20 11:25:00,116.6,116.73,116.53,116.69,278805.0,116.6,116.73,116.53,116.69,278805.0
2021-10-20 11:30:00,116.69,116.81,116.54,116.61,290386.0,116.69,116.81,116.54,116.61,290386.0
2021-10-20 11:35:00,116.62,116.85,116.56,116.82,257873.0,116.62,116.85,116.56,116.82,257873.0
2021-10-20 11:40:00,116.82,117.01,116.74,116.95,344444.0,116.82,117.01,116.74,116.95,344444.0
2021-10-20 11:45:00,116.95,116.97,116.82,116.85,240836.0,116.95,116.97,116.82,116.85,240836.0
2021-10-20 11:50:00,116.85,116.96,116.8,116.96,189498.0,116.85,116.96,116.8,116.96,189498.0
2021-10-20 11:55:00,116.96,116.99,116.9,116.94,126983.0,116.96,116.99,116.9,116.94,126983.0
2021-10-20 12:00:00,116.95,116.95,116.71,116.73,194985.0,116.95,116.95,116.71,116.73,194985.0
2021-10-20 12:05:00,116.72,116.73,116.59,116.65,227384.0,116.72,116.73,116.59,116.65,227384.0
2021-10-20 12:10:00,116.64,116.66,116.47,116.51,186198.0,116.64,116.66,116.47,116.51,186198.0
2021-10-20 12:15:00,116.52,116.54,116.33,116.41,241550.0,116.52,116.54,116.33,116.41,241550.0
2021-10-20 12:20:00,116.41,116.42,116.3,116.4,241620.0,116.41,116.42,116.3,116.4,241620.0
2021-10-20 12:25:00,116.39,116.43,116.31,116.33,245723.0,116.39,116.43,116.31,116.33,245723.0
2021-10-20 12:30:00,116.33,116.56,116.28,116.5,311022.0,116.33,116.56,116.28,116.5,311022.0
2021-10-20 12:35:00,116.51,116.54,116.46,116.52,116750.0,116.51,116.54,116.46,116.52,116750.0
2021-10-20 12:40:00,116.52,116.61,116.37,116.4,240858.0,116.52,116.61,116.37,116.4,240858.0
2021-10-20 12:45:00,116.41,116.46,116.15,116.44,450016.0,116.41,116.46,116.15,116.44,450016.0
2021-10-20 12:50:00,116.44,116.51,116.32,116.4,199832.0,116.44,116.51,116.32,116.4,199832.0
2021-10-20 12:55:00,116.38,116.4,116.28,116.34,105996.0,116.38,116.4,116.28,116.34,105996.0
2021-10-20 13:00:00,116.32,116.42,116.18,116.19,261132.0,116.32,116.42,116.18,116.19,261132.0
2021-10-20 13:05:00,116.19,116.22,115.98,115.99,307012.0,116.19,116.22,115.98,115.99,307012.0
2021-10-20 13:10:00,115.99,115.99,115.75,115.76,380581.0,115.99,115.99,115.75,115.76,380581.0
2021-10-20 13:15:00,115.76,115.82,115.57,115.64,414312.0,115.76,115.82,115.57,115.64,414312.0
2021-10-20 13:20:00,115.62,115.73,115.42,115.71,607472.0,115.62,115.73,115.42,115.71,607472.0
2021-10-20 13:25:00,115.7,115.99,115.66,115.99,364904.0,115.7,115.99,115.66,115.99,364904.0
2021-10-20 13:30:00,115.99,116.09,115.88,115.99,271336.0,115.99,116.09,115.88,115.99,271336.0
2021-10-20 13:35:00,116.0,116.18,115.97,115.98,248794.0,116.0,116.18,115.97,115.98,248794.0
2021-10-20 13:40:00,115.98,115.99,115.77,115.9,261136.0,115.98,115.99,115.77,115.9,261136.0
2021-10-20 13:45:00,115.9,115.96,115.85,115.91,159222.0,115.9,115.96,115.85,115.91,159222.0
2021-10-20 13:50:00,115.9,115.99,115.82,115.98,134869.0,115.9,115.99,115.82,115.98,134869.0
2021-10-20 13:55:00,115.97,116.12,115.95,116.1,234723.0,115.97,116.12,115.95,116.1,234723.0
2021-10-20 14:00:00,116.1,116.22,116.07,116.2,242567.0,116.1,116.22,116.07,116.2,242567.0
2021-10-20 14:05:00,116.19,116.22,116.0,116.12,214029.0,116.19,116.22,116.0,116.12,214029.0
2021-10-20 14:10:00,116.11,116.17,116.02,116.14,157219.0,116.11,116.17,116.02,116.14,157219.0
2021-10-20 14:15:00,116.14,116.18,116.06,116.08,144845.0,116.14,116.18,116.06,116.08,144845.0
2021-10-20 14:20:00,116.07,116.15,115.98,116.02,141002.0,116.07,116.15,115.98,116.02,141002.0
2021-10-20 14:25:00,116.01,116.13,116.0,116.11,172035.0,116.01,116.13,116.0,116.11,172035.0
2021-10-20 14:30:00,116.11,116.2,116.04,116.19,123060.0,116.11,116.2,116.04,116.19,123060.0
2021-10-20 14:35:00,116.19,116.24,116.12,116.16,128247.0,116.19,116.24,116.12,116.16,128247.0
2021-10-20 14:40:00,116.17,116.29,116.16,116.18,159696.0,116.17,116.29,116.16,116.18,159696.0
2021-10-20 14:45:00,116.18,116.19,116.1,116.17,115081.0,116.18,116.19,116.1,116.17,115081.0
2021-10-20 14:50:00,116.17,116.27,116.14,116.25,134572.0,116.17,116.27,116.14,116.25,134572.0
2021-10-20 14:55:00,116.25,116.37,116.23,116.36,187408.0,116.25,116.37,116.23,116.36,187408.0
2021-10-20 15:00:00,116.36,116.38,116.2,116.25,180384.0,116.36,116.38,116.2,116.25,180384.0
2021-10-20 15:05:00,116.25,116.47,116.24,116.46,188081.0,116.25,116.47,116.24,116.46,188081.0
2021-10-20 15:10:00,116.46,116.46,116.26,116.34,170245.0,116.46,116.46,116.26,116.34,170245.0
2021-10-20 15:15:00,116.35,116.37,116.22,116.27,154744.0,116.35,116.37,116.22,116.27,154744.0
2021-10-20 15:20:00,116.27,116.27,116.17,116.27,127621.0,116.27,116.27,116.17,116.27,127621.0
2021-10-20 15:25:00,116.26,116.3,116.2,116.23,121722.0,116.26,116.3,116.2,116.23,121722.0
2021-10-20 15:30:00,116.23,116.29,116.18,116.26,139713.0,116.23,116.29,116.18,116.26,139713.0
2021-10-20 15:35:00,116.25,116.29,116.19,116.19,96871.0,116.25,116.29,116.19,116.19,96871.0
2021-10-20 15:40:00,116.2,116.37,116.18,116.34,190311.0,116.2,116.37,116.18,116.34,190311.0
2021-10-20 15:45:00,116.34,116.4,116.28,116.29,154404.0,116.34,116.4,116.28,116.29,154404.0
2021-10-20 15:50:00,116.28,116.4,116.22,116.27,257252.0,116.28,116.4,116.22,116.27,257252.0
2021-10-20 15:55:00,116.27,116.42,116.21,116.42,553169.0,116.27,116.42,116.21,116.42,553169.0
2021-10-21 09:30:00,116.52,117.75,116.26,117.56,1740028.0,116.52,117.75,116.26,117.56,1740028.0
2021-10-21 09:35:00,117.58,118.03,117.46,117.59,1232488.0,117.58,118.03,117.46,117.59,1232488.0
2021-10-21 09:40:00,117.57,117.83,117.28,117.58,1025146.0,117.57,117.83,117.28,117.58,1025146.0
2021-10-21 09:45:00,117.57,117.84,117.0,117.17,894688.0,117.57,117.84,117.0,117.17,894688.0
2021-10-21 09:50:00,117.17,117.71,117.14,117.6,867839.0,117.17,117.71,117.14,117.6,867839.0
2021-10-21 09:55:00,117.59,117.73,117.45,117.67,521998.0,117.59,117.73,117.45,117.67,521998.0
2021-10-21 10:00:00,117.66,118.15,117.66,117.94,1080866.0,117.66,118.15,117.66,117.94,1080866.0
2021-10-21 10:05:00,117.94,118.22,117.82,118.15,693057.0,117.94,118.22,117.82,118.15,693057.0
2021-10-21 10:10:00,118.16,118.28,117.95,118.26,528743.0,118.16,118.28,117.95,118.26,528743.0
2021-10-21 10:15:00,118.25,118.28,117.97,117.99,383961.0,118.25,118.28,117.97,117.99,383961.0
2021-10-21 10:20:00,117.99,118.0,117.73,117.92,525316.0,117.99,118.0,117.73,117.92,525316.0
2021-10-21 10:25:00,117.92,118.24,117.89,118.08,580624.0,117.92,118.24,117.89,118.08,580624.0
2021-10-21 10:30:00,118.09,118.15,117.97,118.12,323573.0,118.09,118.15,117.97,118.12,323573.0
2021-10-21 10:35:00,118.12,118.44,118.09,118.24,587581.0,118.12,118.44,118.09,118.24,587581.0
2021-10-21 10:40:00,118.24,118.34,118.16,118.33,304330.0,118.24,118.34,118.16,118.33,304330.0
2021-10-21 10:45:00,118.34,118.36,118.02,118.14,331262.0,118.34,118.36,118.02,118.14,331262.0
2021-10-21 10:50:00,118.15,118.27,118.07,118.25,243560.0,118.15,118.27,118.07,118.25,243560.0
2021-10-21 10:55:00,118.24,118.41,118.18,118.27,376738.0,118.24,118.41,118.18,118.27,376738.0
2021-10-21 11:00:00,118.26,118.53,118.21,118.46,443480.0,118.26,118.53,118.21,118.46,443480.0
2021-10-21 11:05:00,118.47,118.66,118.28,118.64,514500.0,118.47,118.66,118.28,118.64,514500.0
2021-10-21 11:10:00,118.63,118.67,118.52,118.55,435938.0,118.63,118.67,118.52,118.55,435938.0
2021-10-21 11:15:00,118.55,118.73,118.52,118.67,379265.0,118.55,118.73,118.52,118.67,379265.0
2021-10-21 11:20:00,118.67,118.76,118.39,118.6,535740.0,118.67,118.76,118.39,118.6,535740.0
2021-10-21 11:25:00,118.6,118.62,118.12,118.21,438999.0,118.6,118.62,118.12,118.21,438999.0
2021-10-21 11:30:00,118.21,118.47,118.05,118.11,422960.0,118.21,118.47,118.05,118.11,422960.0
2021-10-21 11:35:00,118.11,118.25,118.08,118.2,272570.0,118.11,118.25,118.08,118.2,272570.0
2021-10-21 11:40:00,118.21,118.33,118.16,118.22,314817.0,118.21,118.33,118.16,118.22,314817.0
2021-10-21 11:45:00,118.23,118.42,118.17,118.4,314027.0,118.23,118.42,118.17,118.4,314027.0
2021-10-21 11:50:00,118.4,118.5,118.23,118.24,272149.0,118.4,118.5,118.23,118.24,272149.0
2021-10-21 11:55:00,118.25,118.25,118.14,118.19,177684.0,118.25,118.25,118.14,118.19,177684.0
2021-10-21 12:00:00,118.19,118.37,118.16,118.23,274872.0,118.19,118.37,118.16,118.23,274872.0
2021-10-21 12:05:00,118.21,118.27,118.03,118.03,262431.0,118.21,118.27,118.03,118.03,262431.0
2021-10-21 12:10:00,118.04,118.14,117.95,118.08,339951.0,118.04,118.14,117.95,118.08,339951.0
2021-10-21 12:15:00,118.08,118.1,117.87,118.04,360329.0,118.08,118.1,117.87,118.04,360329.0
2021-10-21 12:20:00,118.04,118.12,117.95,118.09,241015.0,118.04,118.12,117.95,118.09,241015.0
2021-10-21 12:25:00,118.08,118.1,118.02,118.06,156068.0,118.08,118.1,118.02,118.06,156068.0
2021-10-21 12:30:00,118.06,118.21,118.02,118.12,173025.0,118.06,118.21,118.02,118.12,173025.0
2021-10-21 12:35:00,118.12,118.13,117.98,117.99,145903.0,118.12,118.13,117.98,117.99,145903.0
2021-10-21 12:40:00,118.01,118.13,117.99,118.05,111832.0,118.01,118.13,117.99,118.05,111832.0
2021-10-21 12:45:00,118.06,118.15,118.01,118.03,133886.0,118.06,118.15,118.01,118.03,133886.0
2021-10-21 12:50:00,118.02,118.23,118.0,118.21,152358.0,118.02,118.23,118.0,118.21,152358.0
2021-10-21 12:55:00,118.21,118.33,118.21,118.26,166034.0,118.21,118.33,118.21,118.26,166034.0
2021-10-21 13:00:00,118.26,118.29,118.17,118.25,152644.0,118.26,118.29,118.17,118.25,152644.0
2021-10-21 13:05:00,118.25,118.29,118.1,118.22,133382.0,118.25,118.29,118.1,118.22,133382.0
2021-10-21 13:10:00,118.25,118.27,118.03,118.06,147581.0,118.25,118.27,118.03,118.06,147581.0
2021-10-21 13:15:00,118.06,118.07,117.98,118.01,116588.0,118.06,118.07,117.98,118.01,116588.0
2021-10-21 13:20:00,118.01,118.18,118.01,118.17,125397.0,118.01,118.18,118.01,118.17,125397.0
2021-10-21 13:25:00,118.17,118.19,118.06,118.09,101010.0,118.17,118.19,118.06,118.09,101010.0
2021-10-21 13:30:00,118.08,118.27,118.07,118.23,159985.0,118.08,118.27,118.07,118.23,159985.0
2021-10-21 13:35:00,118.22,118.4,118.19,118.33,254090.0,118.22,118.4,118.19,118.33,254090.0
2021-10-21 13:40:00,118.32,118.34,118.24,118.31,125293.0,118.32,118.34,118.24,118.31,125293.0
2021-10-21 13:45:00,118.32,118.39,118.24,118.27,274141.0,118.32,118.39,118.24,118.27,274141.0
2021-10-21 13:50:00,118.27,118.28,118.11,118.11,104950.0,118.27,118.28,118.11,118.11,104950.0
2021-10-21 13:55:00,118.12,118.17,118.02,118.07,159885.0,118.12,118.17,118.02,118.07,159885.0
2021-10-21 14:00:00,118.07,118.2,118.03,118.19,116729.0,118.07,118.2,118.03,118.19,116729.0
2021-10-21 14:05:00,118.19,118.23,118.15,118.19,100762.0,118.19,118.23,118.15,118.19,100762.0
2021-10-21 14:10:00,118.18,118.22,118.12,118.2,83408.0,118.18,118.22,118.12,118.2,83408.0
2021-10-21 14:15:00,118.18,118.35,118.18,118.34,251608.0,118.18,118.35,118.18,118.34,251608.0
2021-10-21 14:20:00,118.33,118.37,118.25,118.33,188086.0,118.33,118.37,118.25,118.33,188086.0
2021-10-21 14:25:00,118.33,118.5,118.32,118.45,312286.0,118.33,118.5,118.32,118.45,312286.0
2021-10-21 14:30:00,118.45,118.48,118.39,118.44,106188.0,118.45,118.48,118.39,118.44,106188.0
2021-10-21 14:35:00,118.44,118.47,118.32,118.34,132894.0,118.44,118.47,118.32,118.34,132894.0
2021-10-21 14:40:00,118.33,118.35,118.26,118.28,142080.0,118.33,118.35,118.26,118.28,142080.0
2021-10-21 14:45:00,118.28,118.37,118.22,118.33,92106.0,118.28,118.37,118.22,118.33,92106.0
2021-10-21 14:50:00,118.33,118.62,118.28,118.61,269356.0,118.33,118.62,118.28,118.61,269356.0
2021-10-21 14:55:00,118.61,118.75,118.51,118.75,384014.0,118.61,118.75,118.51,118.75,384014.0
2021-10-21 15:00:00,118.75,118.79,118.61,118.69,333438.0,118.75,118.79,118.61,118.69,333438.0
2021-10-21 15:05:00,118.69,118.79,118.68,118.78,226614.0,118.69,118.79,118.68,118.78,226614.0
2021-10-21 15:10:00,118.78,118.93,118.72,118.91,302032.0,118.78,118.93,118.72,118.91,302032.0
2021-10-21 15:15:00,118.92,119.02,118.88,118.95,428246.0,118.92,119.02,118.88,118.95,428246.0
2021-10-21 15:20:00,118.96,119.16,118.91,119.0,495396.0,118.96,119.16,118.91,119.0,495396.0
2021-10-21 15:25:00,118.99,119.14,118.97,119.13,301631.0,118.99,119.14,118.97,119.13,301631.0
2021-10-21 15:30:00,119.13,119.38,119.12,119.34,421651.0,119.13,119.38,119.12,119.34,421651.0
2021-10-21 15:35:00,119.34,119.35,119.22,119.3,326998.0,119.34,119.35,119.22,119.3,326998.0
2021-10-21 15:40:00,119.3,119.43,119.24,119.43,359493.0,119.3,119.43,119.24,119.43,359493.0
2021-10-21 15:45:00,119.42,119.43,119.18,119.19,452215.0,119.42,119.43,119.18,119.19,452215.0
2021-10-21 15:50:00,119.18,119.22,119.05,119.18,559996.0,119.18,119.22,119.05,119.18,559996.0
2021-10-21 15:55:00,119.18,119.68,119.14,119.34,981128.0,119.18,119.68,119.14,119.34,981128.0
2021-10-22 09:30:00,120.78,120.93,119.41,119.98,2707067.0,120.78,120.93,119.41,119.98,2707067.0
2021-10-22 09:35:00,119.98,120.48,119.67,120.48,1147380.0,119.98,120.48,119.67,120.48,1147380.0
2021-10-22 09:40:00,120.47,121.56,120.38,121.2,1739796.0,120.47,121.56,120.38,121.2,1739796.0
2021-10-22 09:45:00,121.21,121.21,119.85,120.07,1293304.0,121.21,121.21,119.85,120.07,1293304.0
2021-10-22 09:50:00,120.05,120.23,119.5,120.07,1227260.0,120.05,120.23,119.5,120.07,1227260.0
2021-10-22 09:55:00,120.07,120.44,119.92,120.12,930328.0,120.07,120.44,119.92,120.12,930328.0
2021-10-22 10:00:00,120.1,120.14,119.58,119.73,652234.0,120.1,120.14,119.58,119.73,652234.0
2021-10-22 10:05:00,119.74,119.99,119.47,119.94,748215.0,119.74,119.99,119.47,119.94,748215.0
2021-10-22 10:10:00,119.93,119.98,119.46,119.54,487879.0,119.93,119.98,119.46,119.54,487879.0
2021-10-22 10:15:00,119.53,119.87,119.48,119.59,493995.0,119.53,119.87,119.48,119.59,493995.0
2021-10-22 10:20:00,119.6,120.27,119.57,120.23,643478.0,119.6,120.27,119.57,120.23,643478.0
2021-10-22 10:25:00,120.22,120.45,120.17,120.24,572397.0,120.22,120.45,120.17,120.24,572397.0
2021-10-22 10:30:00,120.24,120.24,119.78,120.02,434292.0,120.24,120.24,119.78,120.02,434292.0
2021-10-22 10:35:00,120.03,120.16,119.71,119.74,484764.0,120.03,120.16,119.71,119.74,484764.0
2021-10-22 10:40:00,119.75,119.78,119.45,119.67,566455.0,119.75,119.78,119.45,119.67,566455.0
2021-10-22 10:45:00,119.69,119.85,119.46,119.49,391390.0,119.69,119.85,119.46,119.49,391390.0
2021-10-22 10:50:00,119.49,119.52,119.29,119.43,479156.0,119.49,119.52,119.29,119.43,479156.0
2021-10-22 10:55:00,119.43,119.72,119.43,119.68,295030.0,119.43,119.72,119.43,119.68,295030.0
2021-10-22 11:00:00,119.69,120.08,119.67,120.06,421173.0,119.69,120.08,119.67,120.06,421173.0
2021-10-22 11:05:00,120.06,120.19,120.05,120.16,313429.0,120.06,120.19,120.05,120.16,313429.0
2021-10-22 11:10:00,120.16,120.17,119.88,119.98,313337.0,120.16,120.17,119.88,119.98,313337.0
2021-10-22 11:15:00,119.98,120.0,119.45,119.64,422583.0,119.98,120.0,119.45,119.64,422583.0
2021-10-22 11:20:00,119.66,119.7,118.83,118.9,732215.0,119.66,119.7,118.83,118.9,732215.0
2021-10-22 11:25:00,118.9,119.22,118.67,119.13,665512.0,118.9,119.22,118.67,119.13,665512.0
2021-10-22 11:30:00,119.14,119.26,118.92,119.02,325029.0,119.14,119.26,118.92,119.02,325029.0
2021-10-22 11:35:00,119.02,119.12,118.66,118.67,466456.0,119.02,119.12,118.66,118.67,466456.0
2021-10-22 11:40:00,118.68,118.81,118.37,118.69,620158.0,118.68,118.81,118.37,118.69,620158.0
2021-10-22 11:45:00,118.68,118.79,118.51,118.64,300539.0,118.68,118.79,118.51,118.64,300539.0
2021-10-22 11:50:00,118.65,119.27,118.61,119.21,516759.0,118.65,119.27,118.61,119.21,516759.0
2021-10-22 11:55:00,119.2,119.46,119.1,119.44,339584.0,119.2,119.46,119.1,119.44,339584.0
2021-10-22 12:00:00,119.43,119.55,119.24,119.48,363541.0,119.43,119.55,119.24,119.48,363541.0
2021-10-22 12:05:00,119.48,119.74,119.37,119.73,438890.0,119.48,119.74,119.37,119.73,438890.0
2021-10-22 12:10:00,119.74,119.75,119.38,119.66,280594.0,119.74,119.75,119.38,119.66,280594.0
2021-10-22 12:15:00,119.65,119.66,119.44,119.48,208109.0,119.65,119.66,119.44,119.48,208109.0
2021-10-22 12:20:00,119.47,119.51,119.31,119.37,208111.0,119.47,119.51,119.31,119.37,208111.0
2021-10-22 12:25:00,119.4,119.81,119.4,119.71,210652.0,119.4,119.81,119.4,119.71,210652.0
2021-10-22 12:30:00,119.71,119.76,119.49,119.53,245555.0,119.71,119.76,119.49,119.53,245555.0
2021-10-22 12:35:00,119.54,119.7,119.47,119.65,195576.0,119.54,119.7,119.47,119.65,195576.0
2021-10-22 12:40:00,119.65,120.0,119.6,119.95,322198.0,119.65,120.0,119.6,119.95,322198.0
2021-10-22 12:45:00,119.95,120.1,119.83,120.04,271811.0,119.95,120.1,119.83,120.04,271811.0
2021-10-22 12:50:00,120.05,120.08,119.85,119.95,257153.0,120.05,120.08,119.85,119.95,257153.0
2021-10-22 12:55:00,119.96,120.0,119.72,119.72,290040.0,119.96,120.0,119.72,119.72,290040.0
2021-10-22 13:00:00,119.73,119.75,119.58,119.68,223404.0,119.73,119.75,119.58,119.68,223404.0
2021-10-22 13:05:00,119.68,119.92,119.65,119.9,237124.0,119.68,119.92,119.65,119.9,237124.0
2021-10-22 13:10:00,119.89,119.91,119.74,119.79,139530.0,119.89,119.91,119.74,119.79,139530.0
2021-10-22 13:15:00,119.8,119.89,119.64,119.87,202765.0,119.8,119.89,119.64,119.87,202765.0
2021-10-22 13:20:00,119.87,120.04,119.83,119.88,184794.0,119.87,120.04,119.83,119.88,184794.0
2021-10-22 13:25:00,119.87,120.02,119.85,119.91,171527.0,119.87,120.02,119.85,119.91,171527.0
2021-10-22 13:30:00,119.92,120.0,119.8,119.96,156570.0,119.92,120.0,119.8,119.96,156570.0
2021-10-22 13:35:00,119.95,119.99,119.89,119.98,101560.0,119.95,119.99,119.89,119.98,101560.0
2021-10-22 13:40:00,119.97,120.04,119.83,119.85,142073.0,119.97,120.04,119.83,119.85,142073.0
2021-10-22 13:45:00,119.86,119.91,119.56,119.57,202474.0,119.86,119.91,119.56,119.57,202474.0
2021-10-22 13:50:00,119.57,119.77,119.53,119.66,200216.0,119.57,119.77,119.53,119.66,200216.0
2021-10-22 13:55:00,119.67,119.72,119.48,119.48,209730.0,119.67,119.72,119.48,119.48,209730.0
2021-10-22 14:00:00,119.49,119.9,119.47,119.89,293199.0,119.49,119.9,119.47,119.89,293199.0
2021-10-22 14:05:00,119.88,120.01,119.87,119.97,206129.0,119.88,120.01,119.87,119.97,206129.0
2021-10-22 14:10:00,119.97,120.09,119.92,120.04,239440.0,119.97,120.09,119.92,120.04,239440.0
2021-10-22 14:15:00,120.04,120.19,119.91,120.19,279984.0,120.04,120.19,119.91,120.19,279984.0
2021-10-22 14:20:00,120.19,120.22,120.1,120.13,247161.0,120.19,120.22,120.1,120.13,247161.0
2021-10-22 14:25:00,120.14,120.46,120.09,120.46,375203.0,120.14,120.46,120.09,120.46,375203.0
2021-10-22 14:30:00,120.46,120.5,120.31,120.41,313066.0,120.46,120.5,120.31,120.41,313066.0
2021-10-22 14:35:00,120.41,120.46,120.2,120.2,245376.0,120.41,120.46,120.2,120.2,245376.0
2021-10-22 14:40:00,120.21,120.35,120.16,120.2,219121.0,120.21,120.35,120.16,120.2,219121.0
2021-10-22 14:45:00,120.21,120.24,120.14,120.16,168028.0,120.21,120.24,120.14,120.16,168028.0
2021-10-22 14:50:00,120.16,120.19,119.95,120.02,263621.0,120.16,120.19,119.95,120.02,263621.0
2021-10-22 14:55:00,120.03,120.14,119.99,120.08,181567.0,120.03,120.14,119.99,120.08,181567.0
2021-10-22 15:00:00,120.09,120.09,119.84,119.87,191242.0,120.09,120.09,119.84,119.87,191242.0
2021-10-22 15:05:00,119.87,120.0,119.84,119.98,198637.0,119.87,120.0,119.84,119.98,198637.0
2021-10-22 15:10:00,119.98,120.0,119.87,119.95,153780.0,119.98,120.0,119.87,119.95,153780.0
2021-10-22 15:15:00,119.96,120.08,119.71,119.74,320438.0,119.96,120.08,119.71,119.74,320438.0
2021-10-22 15:20:00,119.75,120.04,119.74,120.03,258239.0,119.75,120.04,119.74,120.03,258239.0
2021-10-22 15:25:00,120.02,120.04,119.87,119.92,139879.0,120.02,120.04,119.87,119.92,139879.0
2021-10-22 15:30:00,119.93,120.21,119.93,120.15,308128.0,119.93,120.21,119.93,120.15,308128.0
2021-10-22 15:35:00,120.15,120.17,119.92,119.96,333482.0,120.15,120.17,119.92,119.96,333482.0
2021-10-22 15:40:00,119.96,119.98,119.86,119.89,258285.0,119.96,119.98,119.86,119.89,258285.0
2021-10-22 15:45:00,119.89,119.94,119.75,119.82,334053.0,119.89,119.94,119.75,119.82,334053.0
2021-10-22 15:50:00,119.83,120.06,119.79,119.93,521434.0,119.83,120.06,119.79,119.93,521434.0
2021-10-22 15:55:00,119.92,120.03,119.83,119.83,582215.0,119.92,120.03,119.83,119.83,582215.0
2021-10-25 09:30:00,120.49,121.57,120.18,121.55,1689823.0,120.49,121.57,120.18,121.55,1689823.0
2021-10-25 09:35:00,121.55,121.87,119.95,120.05,1565235.0,121.55,121.87,119.95,120.05,1565235.0
2021-10-25 09:40:00,120.04,120.17,119.43,119.78,1208910.0,120.04,120.17,119.43,119.78,1208910.0
2021-10-25 09:45:00,119.77,120.0,119.26,119.49,931148.0,119.77,120.0,119.26,119.49,931148.0
2021-10-25 09:50:00,119.47,119.47,118.6,118.87,1016580.0,119.47,119.47,118.6,118.87,1016580.0
2021-10-25 09:55:00,118.86,119.24,118.74,118.89,1116362.0,118.86,119.24,118.74,118.89,1116362.0
2021-10-25 10:00:00,118.89,119.44,118.89,119.23,783168.0,118.89,119.44,118.89,119.23,783168.0
2021-10-25 10:05:00,119.25,119.46,119.04,119.22,624963.0,119.25,119.46,119.04,119.22,624963.0
2021-10-25 10:10:00,119.2,119.62,119.12,119.54,600925.0,119.2,119.62,119.12,119.54,600925.0
2021-10-25 10:15:00,119.54,119.79,119.42,119.57,492543.0,119.54,119.79,119.42,119.57,492543.0
2021-10-25 10:20:00,119.57,119.99,119.51,119.79,673837.0,119.57,119.99,119.51,119.79,673837.0
2021-10-25 10:25:00,119.78,120.17,119.57,120.11,744380.0,119.78,120.17,119.57,120.11,744380.0
2021-10-25 10:30:00,120.1,120.23,119.99,120.22,629742.0,120.1,120.23,119.99,120.22,629742.0
2021-10-25 10:35:00,120.22,120.88,120.12,120.31,661022.0,120.22,120.88,120.12,120.31,661022.0
2021-10-25 10:40:00,120.31,120.49,120.23,120.46,418842.0,120.31,120.49,120.23,120.46,418842.0
2021-10-25 10:45:00,120.47,120.57,120.42,120.49,374996.0,120.47,120.57,120.42,120.49,374996.0
2021-10-25 10:50:00,120.49,120.55,120.3,120.41,366018.0,120.49,120.55,120.3,120.41,366018.0
2021-10-25 10:55:00,120.41,120.5,120.23,120.35,415920.0,120.41,120.5,120.23,120.35,415920.0
2021-10-25 11:00:00,120.34,120.5,120.16,120.5,500760.0,120.34,120.5,120.16,120.5,500760.0
2021-10-25 11:05:00,120.5,120.85,120.48,120.78,738771.0,120.5,120.85,120.48,120.78,738771.0
2021-10-25 11:10:00,120.79,121.3,120.66,121.3,725304.0,120.79,121.3,120.66,121.3,725304.0
2021-10-25 11:15:00,121.3,121.36,121.14,121.2,481812.0,121.3,121.36,121.14,121.2,481812.0
2021-10-25 11:20:00,121.19,121.53,121.14,121.25,688572.0,121.19,121.53,121.14,121.25,688572.0
2021-10-25 11:25:00,121.25,121.53,121.24,121.45,482958.0,121.25,121.53,121.24,121.45,482958.0
2021-10-25 11:30:00,121.45,121.52,121.33,121.39,389503.0,121.45,121.52,121.33,121.39,389503.0
2021-10-25 11:35:00,121.39,121.64,121.37,121.61,444716.0,121.39,121.64,121.37,121.61,444716.0
2021-10-25 11:40:00,121.61,121.69,121.55,121.63,397065.0,121.61,121.69,121.55,121.63,397065.0
2021-10-25 11:45:00,121.62,121.65,121.47,121.58,396906.0,121.62,121.65,121.47,121.58,396906.0
2021-10-25 11:50:00,121.57,121.83,121.55,121.76,435106.0,121.57,121.83,121.55,121.76,435106.0
2021-10-25 11:55:00,121.75,121.77,121.42,121.46,362004.0,121.75,121.77,121.42,121.46,362004.0
2021-10-25 12:00:00,121.45,121.79,121.4,121.75,341706.0,121.45,121.79,121.4,121.75,341706.0
2021-10-25 12:05:00,121.74,121.87,121.7,121.77,365348.0,121.74,121.87,121.7,121.77,365348.0
2021-10-25 12:10:00,121.79,121.82,121.62,121.64,201035.0,121.79,121.82,121.62,121.64,201035.0
2021-10-25 12:15:00,121.63,121.94,121.55,121.93,438890.0,121.63,121.94,121.55,121.93,438890.0
2021-10-25 12:20:00,121.93,122.63,121.92,122.59,1294055.0,121.93,122.63,121.92,122.59,1294055.0
2021-10-25 12:25:00,122.59,122.93,122.54,122.9,767709.0,122.59,122.93,122.54,122.9,767709.0
2021-10-25 12:30:00,122.89,123.02,122.56,122.97,825008.0,122.89,123.02,122.56,122.97,825008.0
2021-10-25 12:35:00,122.97,123.4,122.95,123.26,902833.0,122.97,123.4,122.95,123.26,902833.0
2021-10-25 12:40:00,123.26,123.32,122.84,123.15,679606.0,123.26,123.32,122.84,123.15,679606.0
2021-10-25 12:45:00,123.16,123.46,123.08,123.09,722009.0,123.16,123.46,123.08,123.09,722009.0
2021-10-25 12:50:00,123.08,123.35,122.9,122.92,661784.0,123.08,123.35,122.9,122.92,661784.0
2021-10-25 12:55:00,122.92,123.09,122.85,122.93,493081.0,122.92,123.09,122.85,122.93,493081.0
2021-10-25 13:00:00,122.93,123.03,122.78,122.85,425141.0,122.93,123.03,122.78,122.85,425141.0
2021-10-25 13:05:00,122.85,123.26,122.77,123.02,629031.0,122.85,123.26,122.77,123.02,629031.0
2021-10-25 13:10:00,123.02,123.13,122.92,123.01,434228.0,123.02,123.13,122.92,123.01,434228.0
2021-10-25 13:15:00,123.0,123.07,122.91,122.95,250446.0,123.0,123.07,122.91,122.95,250446.0
2021-10-25 13:20:00,122.95,122.95,122.72,122.78,278476.0,122.95,122.95,122.72,122.78,278476.0
2021-10-25 13:25:00,122.78,122.99,122.73,122.89,319203.0,122.78,122.99,122.73,122.89,319203.0
2021-10-25 13:30:00,122.89,122.94,122.76,122.85,178181.0,122.89,122.94,122.76,122.85,178181.0
2021-10-25 13:35:00,122.85,122.85,122.67,122.79,226534.0,122.85,122.85,122.67,122.79,226534.0
2021-10-25 13:40:00,122.79,122.79,122.64,122.74,189161.0,122.79,122.79,122.64,122.74,189161.0
2021-10-25 13:45:00,122.73,122.89,122.72,122.81,172936.0,122.73,122.89,122.72,122.81,172936.0
2021-10-25 13:50:00,122.81,122.9,122.71,122.9,213510.0,122.81,122.9,122.71,122.9,213510.0
2021-10-25 13:55:00,122.9,122.99,122.78,122.79,245078.0,122.9,122.99,122.78,122.79,245078.0
2021-10-25 14:00:00,122.8,122.91,122.77,122.8,257946.0,122.8,122.91,122.77,122.8,257946.0
2021-10-25 14:05:00,122.81,122.96,122.72,122.95,182952.0,122.81,122.96,122.72,122.95,182952.0
2021-10-25 14:10:00,122.95,123.04,122.88,122.91,316679.0,122.95,123.04,122.88,122.91,316679.0
2021-10-25 14:15:00,122.92,123.01,122.8,122.82,229761.0,122.92,123.01,122.8,122.82,229761.0
2021-10-25 14:20:00,122.82,122.88,122.74,122.81,236428.0,122.82,122.88,122.74,122.81,236428.0
2021-10-25 14:25:00,122.82,122.95,122.8,122.94,145794.0,122.82,122.95,122.8,122.94,145794.0
2021-10-25 14:30:00,122.94,123.06,122.81,123.04,219430.0,122.94,123.06,122.81,123.04,219430.0
2021-10-25 14:35:00,123.05,123.09,122.95,122.95,201615.0,123.05,123.09,122.95,122.95,201615.0
2021-10-25 14:40:00,122.96,123.0,122.79,122.83,221626.0,122.96,123.0,122.79,122.83,221626.0
2021-10-25 14:45:00,122.82,122.95,122.79,122.92,219192.0,122.82,122.95,122.79,122.92,219192.0
2021-10-25 14:50:00,122.9,123.09,122.9,123.07,168552.0,122.9,123.09,122.9,123.07,168552.0
2021-10-25 14:55:00,123.07,123.1,122.96,122.97,196321.0,123.07,123.1,122.96,122.97,196321.0
2021-10-25 15:00:00,122.98,122.99,122.79,122.8,303887.0,122.98,122.99,122.79,122.8,303887.0
2021-10-25 15:05:00,122.81,122.89,122.76,122.84,267788.0,122.81,122.89,122.76,122.84,267788.0
2021-10-25 15:10:00,122.83,122.94,122.82,122.9,194884.0,122.83,122.94,122.82,122.9,194884.0
2021-10-25 15:15:00,122.9,122.93,122.83,122.84,177358.0,122.9,122.93,122.83,122.84,177358.0
2021-10-25 15:20:00,122.83,122.89,122.61,122.64,300345.0,122.83,122.89,122.61,122.64,300345.0
2021-10-25 15:25:00,122.63,122.71,122.5,122.7,353320.0,122.63,122.71,122.5,122.7,353320.0
2021-10-25 15:30:00,122.7,122.77,122.66,122.67,240404.0,122.7,122.77,122.66,122.67,240404.0
2021-10-25 15:35:00,122.68,122.68,122.26,122.3,447257.0,122.68,122.68,122.26,122.3,447257.0
2021-10-25 15:40:00,122.3,122.3,122.12,122.13,363094.0,122.3,122.3,122.12,122.13,363094.0
2021-10-25 15:45:00,122.13,122.5,122.06,122.27,586189.0,122.13,122.5,122.06,122.27,586189.0
2021-10-25 15:50:00,122.26,122.71,122.18,122.2,639383.0,122.26,122.71,122.18,122.2,639383.0
2021-10-25 15:55:00,122.21,122.44,122.12,122.36,938408.0,122.21,122.44,122.12,122.36,938408.0
2021-10-26 09:30:00,122.99,125.89,122.82,125.03,2844899.0,122.99,125.89,122.82,125.03,2844899.0
2021-10-26 09:35:00,125.02,125.29,124.03,124.74,1879807.0,125.02,125.29,124.03,124.74,1879807.0
2021-10-26 09:40:00,124.77,125.0,124.15,124.35,1048439.0,124.77,125.0,124.15,124.35,1048439.0
2021-10-26 09:45:00,124.37,124.77,123.65,123.83,1537614.0,124.37,124.77,123.65,123.83,1537614.0
2021-10-26 09:50:00,123.83,124.94,123.78,124.81,1320097.0,123.83,124.94,123.78,124.81,1320097.0
2021-10-26 09:55:00,124.81,125.32,124.56,125.09,1166307.0,124.81,125.32,124.56,125.09,1166307.0
2021-10-26 10:00:00,125.07,125.5,125.02,125.28,1115261.0,125.07,125.5,125.02,125.28,1115261.0
2021-10-26 10:05:00,125.29,125.45,125.05,125.17,785704.0,125.29,125.45,125.05,125.17,785704.0
2021-10-26 10:10:00,125.18,126.5,125.12,126.5,1597971.0,125.18,126.5,125.12,126.5,1597971.0
2021-10-26 10:15:00,126.5,127.2,126.45,126.55,2085128.0,126.5,127.2,126.45,126.55,2085128.0
2021-10-26 10:20:00,126.54,126.56,126.17,126.55,1153305.0,126.54,126.56,126.17,126.55,1153305.0
2021-10-26 10:25:00,126.55,126.58,125.9,126.08,1008722.0,126.55,126.58,125.9,126.08,1008722.0
2021-10-26 10:30:00,126.09,126.52,126.0,126.49,664400.0,126.09,126.52,126.0,126.49,664400.0
2021-10-26 10:35:00,126.5,126.85,126.39,126.63,771069.0,126.5,126.85,126.39,126.63,771069.0
2021-10-26 10:40:00,126.63,126.84,126.24,126.26,532605.0,126.63,126.84,126.24,126.26,532605.0
2021-10-26 10:45:00,126.23,126.3,125.94,126.03,703331.0,126.23,126.3,125.94,126.03,703331.0
2021-10-26 10:50:00,126.03,126.15,125.95,126.1,525089.0,126.03,126.15,125.95,126.1,525089.0
2021-10-26 10:55:00,126.09,126.13,125.68,125.69,581477.0,126.09,126.13,125.68,125.69,581477.0
2021-10-26 11:00:00,125.7,125.81,125.23,125.26,753492.0,125.7,125.81,125.23,125.26,753492.0
2021-10-26 11:05:00,125.25,125.48,125.0,125.14,678127.0,125.25,125.48,125.0,125.14,678127.0
2021-10-26 11:10:00,125.15,125.63,124.99,125.42,592399.0,125.15,125.63,124.99,125.42,592399.0
2021-10-26 11:15:00,125.41,125.68,125.31,125.55,461032.0,125.41,125.68,125.31,125.55,461032.0
2021-10-26 11:20:00,125.58,125.6,125.02,125.16,407426.0,125.58,125.6,125.02,125.16,407426.0
2021-10-26 11:25:00,125.15,125.25,124.96,125.1,301462.0,125.15,125.25,124.96,125.1,301462.0
2021-10-26 11:30:00,125.12,125.17,124.39,124.39,636967.0,125.12,125.17,124.39,124.39,636967.0
2021-10-26 11:35:00,124.39,124.81,124.22,124.81,637651.0,124.39,124.81,124.22,124.81,637651.0
2021-10-26 11:40:00,124.8,125.08,124.76,125.07,471507.0,124.8,125.08,124.76,125.07,471507.0
2021-10-26 11:45:00,125.09,125.1,124.53,124.54,535582.0,125.09,125.1,124.53,124.54,535582.0
2021-10-26 11:50:00,124.54,124.87,124.5,124.69,351516.0,124.54,124.87,124.5,124.69,351516.0
2021-10-26 11:55:00,124.7,124.73,124.21,124.26,433688.0,124.7,124.73,124.21,124.26,433688.0
2021-10-26 12:00:00,124.26,124.56,124.03,124.03,431759.0,124.26,124.56,124.03,124.03,431759.0
2021-10-26 12:05:00,124.03,124.15,123.93,124.04,445204.0,124.03,124.15,123.93,124.04,445204.0
2021-10-26 12:10:00,124.04,124.26,124.0,124.22,351678.0,124.04,124.26,124.0,124.22,351678.0
2021-10-26 12:15:00,124.23,124.27,124.07,124.21,261870.0,124.23,124.27,124.07,124.21,261870.0
2021-10-26 12:20:00,124.21,124.43,124.18,124.43,267623.0,124.21,124.43,124.18,124.43,267623.0
2021-10-26 12:25:00,124.42,124.5,124.13,124.35,442000.0,124.42,124.5,124.13,124.35,442000.0
2021-10-26 12:30:00,124.33,124.56,124.19,124.41,347353.0,124.33,124.56,124.19,124.41,347353.0
2021-10-26 12:35:00,124.42,124.59,123.98,123.99,346844.0,124.42,124.59,123.98,123.99,346844.0
2021-10-26 12:40:00,124.01,124.03,123.3,123.51,681182.0,124.01,124.03,123.3,123.51,681182.0
2021-10-26 12:45:00,123.51,123.68,123.03,123.21,937449.0,123.51,123.68,123.03,123.21,937449.0
2021-10-26 12:50:00,123.21,123.34,123.08,123.1,449542.0,123.21,123.34,123.08,123.1,449542.0
2021-10-26 12:55:00,123.11,123.37,123.07,123.25,499678.0,123.11,123.37,123.07,123.25,499678.0
2021-10-26 13:00:00,123.25,123.72,123.18,123.72,598394.0,123.25,123.72,123.18,123.72,598394.0
2021-10-26 13:05:00,123.7,123.99,123.58,123.85,584894.0,123.7,123.99,123.58,123.85,584894.0
2021-10-26 13:10:00,123.86,123.9,123.52,123.72,384760.0,123.86,123.9,123.52,123.72,384760.0
2021-10-26 13:15:00,123.72,123.79,123.39,123.47,316585.0,123.72,123.79,123.39,123.47,316585.0
2021-10-26 13:20:00,123.48,123.67,123.31,123.48,290653.0,123.48,123.67,123.31,123.48,290653.0
2021-10-26 13:25:00,123.47,123.88,123.32,123.74,314301.0,123.47,123.88,123.32,123.74,314301.0
2021-10-26 13:30:00,123.73,124.18,123.72,124.18,401787.0,123.73,124.18,123.72,124.18,401787.0
2021-10-26 13:35:00,124.18,124.24,124.07,124.08,296272.0,124.18,124.24,124.07,124.08,296272.0
2021-10-26 13:40:00,124.09,124.14,123.74,123.87,305096.0,124.09,124.14,123.74,123.87,305096.0
2021-10-26 13:45:00,123.9,123.99,123.76,123.86,212667.0,123.9,123.99,123.76,123.86,212667.0
2021-10-26 13:50:00,123.88,124.04,123.78,123.85,212636.0,123.88,124.04,123.78,123.85,212636.0
2021-10-26 13:55:00,123.86,124.13,123.65,124.04,301335.0,123.86,124.13,123.65,124.04,301335.0
2021-10-26 14:00:00,124.05,124.17,123.96,124.14,273863.0,124.05,124.17,123.96,124.14,273863.0
2021-10-26 14:05:00,124.12,124.22,123.77,123.87,360237.0,124.12,124.22,123.77,123.87,360237.0
2021-10-26 14:10:00,123.86,123.86,123.51,123.67,378926.0,123.86,123.86,123.51,123.67,378926.0
2021-10-26 14:15:00,123.67,123.78,123.6,123.66,214212.0,123.67,123.78,123.6,123.66,214212.0
2021-10-26 14:20:00,123.66,123.72,123.4,123.57,323265.0,123.66,123.72,123.4,123.57,323265.0
2021-10-26 14:25:00,123.55,123.64,123.32,123.38,251398.0,123.55,123.64,123.32,123.38,251398.0
2021-10-26 14:30:00,123.38,123.87,123.37,123.77,305566.0,123.38,123.87,123.37,123.77,305566.0
2021-10-26 14:35:00,123.78,123.92,123.66,123.67,194152.0,123.78,123.92,123.66,123.67,194152.0
2021-10-26 14:40:00,123.65,123.65,123.3,123.32,284537.0,123.65,123.65,123.3,123.32,284537.0
2021-10-26 14:45:00,123.33,123.7,123.3,123.68,319481.0,123.33,123.7,123.3,123.68,319481.0
2021-10-26 14:50:00,123.69,123.7,123.01,123.19,642901.0,123.69,123.7,123.01,123.19,642901.0
2021-10-26 14:55:00,123.19,123.66,123.18,123.62,307446.0,123.19,123.66,123.18,123.62,307446.0
2021-10-26 15:00:00,123.62,123.81,123.61,123.81,281215.0,123.62,123.81,123.61,123.81,281215.0
2021-10-26 15:05:00,123.79,123.88,123.67,123.77,287773.0,123.79,123.88,123.67,123.77,287773.0
2021-10-26 15:10:00,123.76,123.85,123.55,123.62,234512.0,123.76,123.85,123.55,123.62,234512.0
2021-10-26 15:15:00,123.62,123.72,123.28,123.34,447784.0,123.62,123.72,123.28,123.34,447784.0
2021-10-26 15:20:00,123.33,123.35,123.02,123.04,450389.0,123.33,123.35,123.02,123.04,450389.0
2021-10-26 15:25:00,123.05,123.2,122.77,122.87,651340.0,123.05,123.2,122.77,122.87,651340.0
2021-10-26 15:30:00,122.86,123.13,122.78,123.12,823839.0,122.86,123.13,122.78,123.12,823839.0
2021-10-26 15:35:00,123.12,123.21,123.0,123.1,418709.0,123.12,123.21,123.0,123.1,418709.0
2021-10-26 15:40:00,123.09,123.1,122.87,122.98,474985.0,123.09,123.1,122.87,122.98,474985.0
2021-10-26 15:45:00,122.98,123.18,122.91,122.97,573279.0,122.98,123.18,122.91,122.97,573279.0
2021-10-26 15:50:00,122.96,122.96,122.57,122.82,808241.0,122.96,122.96,122.57,122.82,808241.0
2021-10-26 15:55:00,122.82,123.08,122.77,122.97,1090232.0,122.82,123.08,122.77,122.97,1090232.0
2021-10-27 09:30:00,121.58,125.33,121.2,124.82,4347560.0,121.58,125.33,121.2,124.82,4347560.0
2021-10-27 09:35:00,124.82,127.4,124.41,127.02,3945313.0,124.82,127.4,124.41,127.02,3945313.0
2021-10-27 09:40:00,127.02,128.08,126.26,126.45,4195879.0,127.02,128.08,126.26,126.45,4195879.0
2021-10-27 09:45:00,126.42,126.9,125.55,125.77,2966505.0,126.42,126.9,125.55,125.77,2966505.0
2021-10-27 09:50:00,125.76,126.24,124.4,125.11,2797102.0,125.76,126.24,124.4,125.11,2797102.0
2021-10-27 09:55:00,125.13,125.35,123.95,124.49,2162150.0,125.13,125.35,123.95,124.49,2162150.0
2021-10-27 10:00:00,124.47,124.51,121.35,121.77,3465104.0,124.47,124.51,121.35,121.77,3465104.0
2021-10-27 10:05:00,121.75,122.98,121.05,122.85,2742559.0,121.75,122.98,121.05,122.85,2742559.0
2021-10-27 10:10:00,122.85,123.21,121.78,122.48,2043100.0,122.85,123.21,121.78,122.48,2043100.0
2021-10-27 10:15:00,122.47,123.59,122.33,123.51,1699809.0,122.47,123.59,122.33,123.51,1699809.0
2021-10-27 10:20:00,123.52,124.43,123.38,124.35,1750835.0,123.52,124.43,123.38,124.35,1750835.0
2021-10-27 10:25:00,124.37,125.2,124.07,125.07,2198596.0,124.37,125.2,124.07,125.07,2198596.0
2021-10-27 10:30:00,125.08,125.38,124.14,124.66,2401967.0,125.08,125.38,124.14,124.66,2401967.0
2021-10-27 10:35:00,124.68,125.25,124.16,125.2,1476513.0,124.68,125.25,124.16,125.2,1476513.0
2021-10-27 10:40:00,125.2,125.8,124.15,124.18,1633120.0,125.2,125.8,124.15,124.18,1633120.0
2021-10-27 10:45:00,124.18,124.64,123.62,124.61,1438915.0,124.18,124.64,123.62,124.61,1438915.0
2021-10-27 10:50:00,124.56,125.08,124.28,124.8,1281236.0,124.56,125.08,124.28,124.8,1281236.0
2021-10-27 10:55:00,124.8,125.3,124.4,124.8,1210115.0,124.8,125.3,124.4,124.8,1210115.0
2021-10-27 11:00:00,124.8,125.57,124.69,125.25,1145588.0,124.8,125.57,124.69,125.25,1145588.0
2021-10-27 11:05:00,125.28,125.82,125.13,125.67,943628.0,125.28,125.82,125.13,125.67,943628.0
2021-10-27 11:10:00,125.69,125.72,125.06,125.28,879758.0,125.69,125.72,125.06,125.28,879758.0
2021-10-27 11:15:00,125.3,125.48,124.79,125.4,766663.0,125.3,125.48,124.79,125.4,766663.0
2021-10-27 11:20:00,125.43,125.57,125.14,125.26,685505.0,125.43,125.57,125.14,125.26,685505.0
2021-10-27 11:25:00,125.29,125.53,124.68,125.39,892112.0,125.29,125.53,124.68,125.39,892112.0
2021-10-27 11:30:00,125.38,125.52,124.74,125.07,725884.0,125.38,125.52,124.74,125.07,725884.0
2021-10-27 11:35:00,125.06,125.13,124.57,124.74,690821.0,125.06,125.13,124.57,124.74,690821.0
2021-10-27 11:40:00,124.75,124.97,124.54,124.72,529983.0,124.75,124.97,124.54,124.72,529983.0
2021-10-27 11:45:00,124.72,124.85,124.44,124.61,447776.0,124.72,124.85,124.44,124.61,447776.0
2021-10-27 11:50:00,124.62,125.0,124.36,124.92,633253.0,124.62,125.0,124.36,124.92,633253.0
2021-10-27 11:55:00,124.91,125.37,124.4,125.33,922560.0,124.91,125.37,124.4,125.33,922560.0
2021-10-27 12:00:00,125.34,126.33,125.34,125.41,1745928.0,125.34,126.33,125.34,125.41,1745928.0
2021-10-27 12:05:00,125.44,125.78,124.83,124.91,907041.0,125.44,125.78,124.83,124.91,907041.0
2021-10-27 12:10:00,124.94,125.03,124.23,124.35,1106272.0,124.94,125.03,124.23,124.35,1106272.0
2021-10-27 12:15:00,124.36,124.63,123.65,123.75,1066924.0,124.36,124.63,123.65,123.75,1066924.0
2021-10-27 12:20:00,123.76,124.34,123.35,123.42,1055830.0,123.76,124.34,123.35,123.42,1055830.0
2021-10-27 12:25:00,123.42,123.99,123.36,123.61,746979.0,123.42,123.99,123.36,123.61,746979.0
2021-10-27 12:30:00,123.62,124.11,123.53,123.86,707131.0,123.62,124.11,123.53,123.86,707131.0
2021-10-27 12:35:00,123.88,124.03,123.58,123.67,680955.0,123.88,124.03,123.58,123.67,680955.0
2021-10-27 12:40:00,123.69,123.98,123.4,123.58,657054.0,123.69,123.98,123.4,123.58,657054.0
2021-10-27 12:45:00,123.6,124.05,123.47,123.97,1022072.0,123.6,124.05,123.47,123.97,1022072.0
2021-10-27 12:50:00,123.98,124.33,123.88,124.15,729720.0,123.98,124.33,123.88,124.15,729720.0
2021-10-27 12:55:00,124.13,124.17,123.92,124.01,410520.0,124.13,124.17,123.92,124.01,410520.0
2021-10-27 13:00:00,124.01,124.23,123.81,124.03,512981.0,124.01,124.23,123.81,124.03,512981.0
2021-10-27 13:05:00,124.01,124.5,123.96,124.37,600027.0,124.01,124.5,123.96,124.37,600027.0
2021-10-27 13:10:00,124.37,124.54,124.22,124.45,525473.0,124.37,124.54,124.22,124.45,525473.0
2021-10-27 13:15:00,124.46,124.52,124.22,124.33,429380.0,124.46,124.52,124.22,124.33,429380.0
2021-10-27 13:20:00,124.33,124.44,124.06,124.41,480328.0,124.33,124.44,124.06,124.41,480328.0
2021-10-27 13:25:00,124.41,124.72,124.27,124.54,495201.0,124.41,124.72,124.27,124.54,495201.0
2021-10-27 13:30:00,124.54,124.54,124.14,124.27,378423.0,124.54,124.54,124.14,124.27,378423.0
2021-10-27 13:35:00,124.25,124.31,123.98,124.07,357166.0,124.25,124.31,123.98,124.07,357166.0
2021-10-27 13:40:00,124.09,124.24,124.0,124.02,308439.0,124.09,124.24,124.0,124.02,308439.0
2021-10-27 13:45:00,124.03,124.1,123.65,123.69,327887.0,124.03,124.1,123.65,123.69,327887.0
2021-10-27 13:50:00,123.68,123.72,123.25,123.35,501625.0,123.68,123.72,123.25,123.35,501625.0
2021-10-27 13:55:00,123.35,123.46,123.13,123.36,607094.0,123.35,123.46,123.13,123.36,607094.0
2021-10-27 14:00:00,123.39,123.53,123.23,123.49,397469.0,123.39,123.53,123.23,123.49,397469.0
2021-10-27 14:05:00,123.5,123.72,123.46,123.67,497857.0,123.5,123.72,123.46,123.67,497857.0
2021-10-27 14:10:00,123.67,123.88,123.57,123.62,572968.0,123.67,123.88,123.57,123.62,572968.0
2021-10-27 14:15:00,123.62,123.65,123.1,123.24,496797.0,123.62,123.65,123.1,123.24,496797.0
2021-10-27 14:20:00,123.25,123.28,123.07,123.13,383801.0,123.25,123.28,123.07,123.13,383801.0
2021-10-27 14:25:00,123.15,123.44,123.1,123.27,521543.0,123.15,123.44,123.1,123.27,521543.0
2021-10-27 14:30:00,123.28,123.52,123.21,123.23,441039.0,123.28,123.52,123.21,123.23,441039.0
2021-10-27 14:35:00,123.23,123.63,123.13,123.57,666387.0,123.23,123.63,123.13,123.57,666387.0
2021-10-27 14:40:00,123.55,123.82,123.5,123.79,550121.0,123.55,123.82,123.5,123.79,550121.0
2021-10-27 14:45:00,123.79,123.9,123.45,123.48,468807.0,123.79,123.9,123.45,123.48,468807.0
2021-10-27 14:50:00,123.51,123.65,123.36,123.57,378097.0,123.51,123.65,123.36,123.57,378097.0
2021-10-27 14:55:00,123.58,123.64,123.26,123.27,397206.0,123.58,123.64,123.26,123.27,397206.0
2021-10-27 15:00:00,123.28,123.5,123.26,123.42,348857.0,123.28,123.5,123.26,123.42,348857.0
2021-10-27 15:05:00,123.43,123.5,123.28,123.28,336374.0,123.43,123.5,123.28,123.28,336374.0
2021-10-27 15:10:00,123.29,123.31,122.51,122.53,937890.0,123.29,123.31,122.51,122.53,937890.0
2021-10-27 15:15:00,122.53,122.82,122.34,122.49,889557.0,122.53,122.82,122.34,122.49,889557.0
2021-10-27 15:20:00,122.5,123.53,122.45,123.5,1195507.0,122.5,123.53,122.45,123.5,1195507.0
2021-10-27 15:25:00,123.5,123.64,122.91,123.06,775284.0,123.5,123.64,122.91,123.06,775284.0
2021-10-27 15:30:00,123.05,123.21,122.53,122.66,803466.0,123.05,123.21,122.53,122.66,803466.0
2021-10-27 15:35:00,122.67,123.1,122.57,122.69,765953.0,122.67,123.1,122.57,122.69,765953.0
2021-10-27 15:40:00,122.69,122.84,122.56,122.58,613172.0,122.69,122.84,122.56,122.58,613172.0
2021-10-27 15:45:00,122.57,122.58,122.07,122.1,882274.0,122.57,122.58,122.07,122.1,882274.0
2021-10-27 15:50:00,122.09,122.3,122.05,122.25,880205.0,122.09,122.3,122.05,122.25,880205.0
2021-10-27 15:55:00,122.26,122.49,122.18,122.27,1300324.0,122.26,122.49,122.18,122.27,1300324.0
2021-10-28 09:30:00,122.86,123.5,120.92,121.23,2417230.0,122.86,123.5,120.92,121.23,2417230.0
2021-10-28 09:35:00,121.25,121.76,120.26,121.27,2172929.0,121.25,121.76,120.26,121.27,2172929.0
2021-10-28 09:40:00,121.26,122.14,120.96,122.07,1887703.0,121.26,122.14,120.96,122.07,1887703.0
2021-10-28 09:45:00,122.07,122.58,120.9,121.07,2049281.0,122.07,122.58,120.9,121.07,2049281.0
2021-10-28 09:50:00,121.08,121.65,120.67,121.63,1558331.0,121.08,121.65,120.67,121.63,1558331.0
2021-10-28 09:55:00,121.63,121.81,121.06,121.21,1490374.0,121.63,121.81,121.06,121.21,1490374.0
2021-10-28 10:00:00,121.26,122.31,121.23,122.09,1772967.0,121.26,122.31,121.23,122.09,1772967.0
2021-10-28 10:05:00,122.06,122.34,121.76,122.31,1075100.0,122.06,122.34,121.76,122.31,1075100.0
2021-10-28 10:10:00,122.33,122.65,121.78,122.63,1254740.0,122.33,122.65,121.78,122.63,1254740.0
2021-10-28 10:15:00,122.64,122.85,122.02,122.66,1270658.0,122.64,122.85,122.02,122.66,1270658.0
2021-10-28 10:20:00,122.67,123.13,122.6,122.99,1096063.0,122.67,123.13,122.6,122.99,1096063.0
2021-10-28 10:25:00,122.98,123.21,122.7,122.7,1192210.0,122.98,123.21,122.7,122.7,1192210.0
2021-10-28 10:30:00,122.71,123.15,122.53,122.56,1059945.0,122.71,123.15,122.53,122.56,1059945.0
2021-10-28 10:35:00,122.57,122.83,122.47,122.65,685238.0,122.57,122.83,122.47,122.65,685238.0
2021-10-28 10:40:00,122.64,122.89,122.22,122.38,877247.0,122.64,122.89,122.22,122.38,877247.0
2021-10-28 10:45:00,122.39,122.6,122.36,122.48,593169.0,122.39,122.6,122.36,122.48,593169.0
2021-10-28 10:50:00,122.46,122.5,122.15,122.2,511908.0,122.46,122.5,122.15,122.2,511908.0
2021-10-28 10:55:00,122.21,122.26,121.83,121.9,697640.0,122.21,122.26,121.83,121.9,697640.0
2021-10-28 11:00:00,121.88,122.02,121.7,121.85,815595.0,121.88,122.02,121.7,121.85,815595.0
2021-10-28 11:05:00,121.85,122.08,121.43,121.71,1070028.0,121.85,122.08,121.43,121.71,1070028.0
2021-10-28 11:10:00,121.68,121.79,121.35,121.41,554585.0,121.68,121.79,121.35,121.41,554585.0
2021-10-28 11:15:00,121.4,121.79,121.4,121.6,514245.0,121.4,121.79,121.4,121.6,514245.0
2021-10-28 11:20:00,121.59,121.99,121.59,121.93,862453.0,121.59,121.99,121.59,121.93,862453.0
2021-10-28 11:25:00,121.92,122.05,121.48,121.57,797794.0,121.92,122.05,121.48,121.57,797794.0
2021-10-28 11:30:00,121.57,121.72,121.46,121.55,435396.0,121.57,121.72,121.46,121.55,435396.0
2021-10-28 11:35:00,121.56,121.73,121.26,121.3,515702.0,121.56,121.73,121.26,121.3,515702.0
2021-10-28 11:40:00,121.3,121.44,121.25,121.38,314167.0,121.3,121.44,121.25,121.38,314167.0
2021-10-28 11:45:00,121.37,121.37,121.06,121.08,423872.0,121.37,121.37,121.06,121.08,423872.0
2021-10-28 11:50:00,121.09,121.15,120.81,121.11,790125.0,121.09,121.15,120.81,121.11,790125.0
2021-10-28 11:55:00,121.13,121.18,120.92,121.03,441028.0,121.13,121.18,120.92,121.03,441028.0
2021-10-28 12:00:00,121.03,121.07,120.85,120.93,325202.0,121.03,121.07,120.85,120.93,325202.0
2021-10-28 12:05:00,120.93,120.94,120.6,120.75,531548.0,120.93,120.94,120.6,120.75,531548.0
2021-10-28 12:10:00,120.73,121.08,120.61,120.8,609739.0,120.73,121.08,120.61,120.8,609739.0
2021-10-28 12:15:00,120.78,120.87,120.68,120.79,431950.0,120.78,120.87,120.68,120.79,431950.0
2021-10-28 12:20:00,120.8,120.84,120.56,120.59,337588.0,120.8,120.84,120.56,120.59,337588.0
2021-10-28 12:25:00,120.61,120.68,120.53,120.58,280691.0,120.61,120.68,120.53,120.58,280691.0
2021-10-28 12:30:00,120.59,120.77,120.49,120.72,440389.0,120.59,120.77,120.49,120.72,440389.0
2021-10-28 12:35:00,120.74,121.09,120.67,121.08,447238.0,120.74,121.09,120.67,121.08,447238.0
2021-10-28 12:40:00,121.06,121.27,120.95,121.05,532082.0,121.06,121.27,120.95,121.05,532082.0
2021-10-28 12:45:00,121.04,121.06,120.63,120.76,441559.0,121.04,121.06,120.63,120.76,441559.0
2021-10-28 12:50:00,120.77,121.14,120.73,121.12,364225.0,120.77,121.14,120.73,121.12,364225.0
2021-10-28 12:55:00,121.1,121.15,120.57,120.67,480240.0,121.1,121.15,120.57,120.67,480240.0
2021-10-28 13:00:00,120.69,120.95,120.54,120.91,405910.0,120.69,120.95,120.54,120.91,405910.0
2021-10-28 13:05:00,120.91,120.96,120.74,120.87,299000.0,120.91,120.96,120.74,120.87,299000.0
2021-10-28 13:10:00,120.86,121.0,120.77,120.98,259287.0,120.86,121.0,120.77,120.98,259287.0
2021-10-28 13:15:00,120.98,121.07,120.77,120.87,291457.0,120.98,121.07,120.77,120.87,291457.0
2021-10-28 13:20:00,120.87,120.94,120.78,120.8,188157.0,120.87,120.94,120.78,120.8,188157.0
2021-10-28 13:25:00,120.8,120.95,120.79,120.82,219648.0,120.8,120.95,120.79,120.82,219648.0
2021-10-28 13:30:00,120.83,121.1,120.82,121.07,267192.0,120.83,121.1,120.82,121.07,267192.0
2021-10-28 13:35:00,121.07,121.29,121.07,121.21,391022.0,121.07,121.29,121.07,121.21,391022.0
2021-10-28 13:40:00,121.21,121.23,120.95,120.99,271807.0,121.21,121.23,120.95,120.99,271807.0
2021-10-28 13:45:00,121.0,121.11,120.91,121.09,207529.0,121.0,121.11,120.91,121.09,207529.0
2021-10-28 13:50:00,121.09,121.12,120.92,120.97,246427.0,121.09,121.12,120.92,120.97,246427.0
2021-10-28 13:55:00,120.97,120.99,120.85,120.92,192134.0,120.97,120.99,120.85,120.92,192134.0
2021-10-28 14:00:00,120.93,121.1,120.88,120.92,244853.0,120.93,121.1,120.88,120.92,244853.0
2021-10-28 14:05:00,120.92,120.97,120.84,120.89,164992.0,120.92,120.97,120.84,120.89,164992.0
2021-10-28 14:10:00,120.9,120.96,120.82,120.91,154766.0,120.9,120.96,120.82,120.91,154766.0
2021-10-28 14:15:00,120.9,121.12,120.9,121.08,235515.0,120.9,121.12,120.9,121.08,235515.0
2021-10-28 14:20:00,121.08,121.1,120.93,121.01,178213.0,121.08,121.1,120.93,121.01,178213.0
2021-10-28 14:25:00,121.0,121.07,120.9,120.98,176023.0,121.0,121.07,120.9,120.98,176023.0
2021-10-28 14:30:00,120.98,121.1,120.97,121.05,201814.0,120.98,121.1,120.97,121.05,201814.0
2021-10-28 14:35:00,121.04,121.09,120.88,120.91,233547.0,121.04,121.09,120.88,120.91,233547.0
2021-10-28 14:40:00,120.91,120.91,120.69,120.72,363610.0,120.91,120.91,120.69,120.72,363610.0
2021-10-28 14:45:00,120.74,120.76,120.65,120.68,292748.0,120.74,120.76,120.65,120.68,292748.0
2021-10-28 14:50:00,120.68,120.72,120.58,120.64,321214.0,120.68,120.72,120.58,120.64,321214.0
2021-10-28 14:55:00,120.63,120.71,120.46,120.53,396247.0,120.63,120.71,120.46,120.53,396247.0
2021-10-28 15:00:00,120.52,120.58,120.32,120.46,430404.0,120.52,120.58,120.32,120.46,430404.0
2021-10-28 15:05:00,120.47,120.73,120.41,120.72,320738.0,120.47,120.73,120.41,120.72,320738.0
2021-10-28 15:10:00,120.72,120.85,120.6,120.61,355660.0,120.72,120.85,120.6,120.61,355660.0
2021-10-28 15:15:00,120.61,120.82,120.6,120.75,315183.0,120.61,120.82,120.6,120.75,315183.0
2021-10-28 15:20:00,120.74,120.82,120.51,120.55,232574.0,120.74,120.82,120.51,120.55,232574.0
2021-10-28 15:25:00,120.55,120.61,120.38,120.38,342718.0,120.55,120.61,120.38,120.38,342718.0
2021-10-28 15:30:00,120.4,120.83,120.36,120.74,441392.0,120.4,120.83,120.36,120.74,441392.0
2021-10-28 15:35:00,120.74,120.82,120.7,120.73,218341.0,120.74,120.82,120.7,120.73,218341.0
2021-10-28 15:40:00,120.74,120.83,120.53,120.55,319000.0,120.74,120.83,120.53,120.55,319000.0
2021-10-28 15:45:00,120.56,120.78,120.54,120.75,309895.0,120.56,120.78,120.54,120.75,309895.0
2021-10-28 15:50:00,120.75,121.11,120.75,121.04,668272.0,120.75,121.11,120.75,121.04,668272.0
2021-10-28 15:55:00,121.06,121.2,120.97,121.16,1007587.0,121.06,121.2,120.97,121.16,1007587.0
2021-10-29 09:30:00,120.96,121.79,120.55,121.11,1775356.0,120.96,121.79,120.55,121.11,1775356.0
2021-10-29 09:35:00,121.11,121.5,120.61,121.08,1073000.0,121.11,121.5,120.61,121.08,1073000.0
2021-10-29 09:40:00,121.12,122.4,121.09,122.39,1431836.0,121.12,122.4,121.09,122.39,1431836.0
2021-10-29 09:45:00,122.37,122.4,121.32,121.76,1295999.0,122.37,122.4,121.32,121.76,1295999.0
2021-10-29 09:50:00,121.76,122.55,121.74,122.38,1123103.0,121.76,122.55,121.74,122.38,1123103.0
2021-10-29 09:55:00,122.36,122.57,121.73,121.8,1054528.0,122.36,122.57,121.73,121.8,1054528.0
2021-10-29 10:00:00,121.85,121.86,121.23,121.28,775731.0,121.85,121.86,121.23,121.28,775731.0
2021-10-29 10:05:00,121.28,121.67,121.22,121.6,737883.0,121.28,121.67,121.22,121.6,737883.0
2021-10-29 10:10:00,121.59,121.8,121.26,121.49,769855.0,121.59,121.8,121.26,121.49,769855.0
2021-10-29 10:15:00,121.48,121.64,120.8,120.92,819789.0,121.48,121.64,120.8,120.92,819789.0
2021-10-29 10:20:00,120.94,121.09,120.87,120.92,428050.0,120.94,121.09,120.87,120.92,428050.0
2021-10-29 10:25:00,120.92,121.06,120.73,120.75,487549.0,120.92,121.06,120.73,120.75,487549.0
2021-10-29 10:30:00,120.75,121.06,120.62,121.01,529811.0,120.75,121.06,120.62,121.01,529811.0
2021-10-29 10:35:00,121.02,121.03,120.55,120.62,442910.0,121.02,121.03,120.55,120.62,442910.0
2021-10-29 10:40:00,120.62,120.71,120.4,120.71,497020.0,120.62,120.71,120.4,120.71,497020.0
2021-10-29 10:45:00,120.7,120.71,120.5,120.62,379992.0,120.7,120.71,120.5,120.62,379992.0
2021-10-29 10:50:00,120.64,120.65,119.88,119.93,907331.0,120.64,120.65,119.88,119.93,907331.0
2021-10-29 10:55:00,119.92,120.25,119.9,120.04,653455.0,119.92,120.25,119.9,120.04,653455.0
2021-10-29 11:00:00,120.04,120.24,119.96,120.07,421316.0,120.04,120.24,119.96,120.07,421316.0
2021-10-29 11:05:00,120.06,120.32,119.99,120.15,444090.0,120.06,120.32,119.99,120.15,444090.0
2021-10-29 11:10:00,120.16,120.47,120.15,120.32,395125.0,120.16,120.47,120.15,120.32,395125.0
2021-10-29 11:15:00,120.34,120.59,120.28,120.5,356379.0,120.34,120.59,120.28,120.5,356379.0
2021-10-29 11:20:00,120.51,120.61,120.31,120.46,504135.0,120.51,120.61,120.31,120.46,504135.0
2021-10-29 11:25:00,120.45,120.57,120.31,120.5,366854.0,120.45,120.57,120.31,120.5,366854.0
2021-10-29 11:30:00,120.52,120.56,120.35,120.47,291945.0,120.52,120.56,120.35,120.47,291945.0
2021-10-29 11:35:00,120.47,120.62,120.41,120.42,245396.0,120.47,120.62,120.41,120.42,245396.0
2021-10-29 11:40:00,120.42,120.45,120.26,120.31,234892.0,120.42,120.45,120.26,120.31,234892.0
2021-10-29 11:45:00,120.32,120.43,120.18,120.32,280915.0,120.32,120.43,120.18,120.32,280915.0
2021-10-29 11:50:00,120.32,120.63,120.27,120.58,317959.0,120.32,120.63,120.27,120.58,317959.0
2021-10-29 11:55:00,120.56,121.11,120.53,120.82,685150.0,120.56,121.11,120.53,120.82,685150.0
2021-10-29 12:00:00,120.83,120.85,120.42,120.55,415274.0,120.83,120.85,120.42,120.55,415274.0
2021-10-29 12:05:00,120.55,120.65,120.46,120.6,309015.0,120.55,120.65,120.46,120.6,309015.0
2021-10-29 12:10:00,120.61,120.91,120.6,120.88,417325.0,120.61,120.91,120.6,120.88,417325.0
2021-10-29 12:15:00,120.88,121.04,120.72,120.9,366753.0,120.88,121.04,120.72,120.9,366753.0
2021-10-29 12:20:00,120.91,121.03,120.81,121.01,356753.0,120.91,121.03,120.81,121.01,356753.0
2021-10-29 12:25:00,121.0,121.09,120.86,121.09,303759.0,121.0,121.09,120.86,121.09,303759.0
2021-10-29 12:30:00,121.08,121.46,120.99,121.44,607897.0,121.08,121.46,120.99,121.44,607897.0
2021-10-29 12:35:00,121.45,121.46,121.21,121.27,341724.0,121.45,121.46,121.21,121.27,341724.0
2021-10-29 12:40:00,121.28,121.36,121.21,121.29,218275.0,121.28,121.36,121.21,121.29,218275.0
2021-10-29 12:45:00,121.29,121.29,121.05,121.09,299045.0,121.29,121.29,121.05,121.09,299045.0
2021-10-29 12:50:00,121.1,121.18,120.95,120.98,317301.0,121.1,121.18,120.95,120.98,317301.0
2021-10-29 12:55:00,120.98,121.06,120.93,120.94,212912.0,120.98,121.06,120.93,120.94,212912.0
2021-10-29 13:00:00,120.96,120.97,120.72,120.79,375888.0,120.96,120.97,120.72,120.79,375888.0
2021-10-29 13:05:00,120.78,120.99,120.77,120.97,330005.0,120.78,120.99,120.77,120.97,330005.0
2021-10-29 13:10:00,120.97,120.99,120.75,120.8,301277.0,120.97,120.99,120.75,120.8,301277.0
2021-10-29 13:15:00,120.82,120.93,120.76,120.9,189327.0,120.82,120.93,120.76,120.9,189327.0
2021-10-29 13:20:00,120.89,120.91,120.68,120.74,183952.0,120.89,120.91,120.68,120.74,183952.0
2021-10-29 13:25:00,120.73,120.82,120.68,120.78,149196.0,120.73,120.82,120.68,120.78,149196.0
2021-10-29 13:30:00,120.78,120.86,120.7,120.77,172331.0,120.78,120.86,120.7,120.77,172331.0
2021-10-29 13:35:00,120.77,120.82,120.71,120.78,157784.0,120.77,120.82,120.71,120.78,157784.0
2021-10-29 13:40:00,120.78,121.0,120.72,120.91,187223.0,120.78,121.0,120.72,120.91,187223.0
2021-10-29 13:45:00,120.92,120.92,120.72,120.84,153644.0,120.92,120.92,120.72,120.84,153644.0
2021-10-29 13:50:00,120.84,121.0,120.84,120.95,164832.0,120.84,121.0,120.84,120.95,164832.0
2021-10-29 13:55:00,120.97,120.99,120.84,120.88,118372.0,120.97,120.99,120.84,120.88,118372.0
2021-10-29 14:00:00,120.87,121.23,120.85,121.21,294484.0,120.87,121.23,120.85,121.21,294484.0
2021-10-29 14:05:00,121.22,121.31,121.15,121.3,257362.0,121.22,121.31,121.15,121.3,257362.0
2021-10-29 14:10:00,121.31,121.42,121.26,121.29,320605.0,121.31,121.42,121.26,121.29,320605.0
2021-10-29 14:15:00,121.28,121.39,121.19,121.3,299680.0,121.28,121.39,121.19,121.3,299680.0
2021-10-29 14:20:00,121.3,121.39,121.17,121.18,234404.0,121.3,121.39,121.17,121.18,234404.0
2021-10-29 14:25:00,121.17,121.48,121.14,121.18,442836.0,121.17,121.48,121.14,121.18,442836.0
2021-10-29 14:30:00,121.18,121.23,121.08,121.13,389791.0,121.18,121.23,121.08,121.13,389791.0
2021-10-29 14:35:00,121.15,121.16,121.05,121.1,234081.0,121.15,121.16,121.05,121.1,234081.0
2021-10-29 14:40:00,121.1,121.13,120.91,120.95,242106.0,121.1,121.13,120.91,120.95,242106.0
2021-10-29 14:45:00,120.95,121.01,120.84,120.87,172980.0,120.95,121.01,120.84,120.87,172980.0
2021-10-29 14:50:00,120.87,120.87,120.76,120.8,181391.0,120.87,120.87,120.76,120.8,181391.0
2021-10-29 14:55:00,120.8,120.85,120.77,120.82,181034.0,120.8,120.85,120.77,120.82,181034.0
2021-10-29 15:00:00,120.82,120.84,120.56,120.63,378222.0,120.82,120.84,120.56,120.63,378222.0
2021-10-29 15:05:00,120.62,120.62,120.44,120.52,294735.0,120.62,120.62,120.44,120.52,294735.0
2021-10-29 15:10:00,120.5,120.55,120.41,120.47,264291.0,120.5,120.55,120.41,120.47,264291.0
2021-10-29 15:15:00,120.48,120.54,120.36,120.41,287320.0,120.48,120.54,120.36,120.41,287320.0
2021-10-29 15:20:00,120.41,120.46,120.28,120.28,252824.0,120.41,120.46,120.28,120.28,252824.0
2021-10-29 15:25:00,120.29,120.59,120.26,120.52,329228.0,120.29,120.59,120.26,120.52,329228.0
2021-10-29 15:30:00,120.51,120.62,120.47,120.61,365469.0,120.51,120.62,120.47,120.61,365469.0
2021-10-29 15:35:00,120.6,120.68,120.44,120.51,365620.0,120.6,120.68,120.44,120.51,365620.0
2021-10-29 15:40:00,120.51,120.61,120.25,120.28,523883.0,120.51,120.61,120.25,120.28,523883.0
2021-10-29 15:45:00,120.28,120.33,119.92,119.96,650162.0,120.28,120.33,119.92,119.96,650162.0
2021-10-29 15:50:00,119.97,120.49,119.96,120.44,875819.0,119.97,120.49,119.96,120.44,875819.0
2021-10-29 15:55:00,120.43,120.54,120.12,120.23,1024141.0,120.43,120.54,120.12,120.23,1024141.0
2021-11-01 09:30:00,119.45,119.65,118.14,119.15,2233934.0,119.45,119.65,118.14,119.15,2233934.0
2021-11-01 09:35:00,119.17,119.45,118.45,119.0,894805.0,119.17,119.45,118.45,119.0,894805.0
2021-11-01 09:40:00,118.98,119.29,118.62,119.1,637199.0,118.98,119.29,118.62,119.1,637199.0
2021-11-01 09:45:00,119.1,119.61,118.73,119.1,866691.0,119.1,119.61,118.73,119.1,866691.0
2021-11-01 09:50:00,119.1,119.48,119.07,119.22,624840.0,119.1,119.48,119.07,119.22,624840.0
2021-11-01 09:55:00,119.22,119.46,119.02,119.18,549360.0,119.22,119.46,119.02,119.18,549360.0
2021-11-01 10:00:00,119.23,119.23,118.62,118.84,716183.0,119.23,119.23,118.62,118.84,716183.0
2021-11-01 10:05:00,118.84,119.29,118.68,119.23,586411.0,118.84,119.29,118.68,119.23,586411.0
2021-11-01 10:10:00,119.2,119.48,119.07,119.33,621423.0,119.2,119.48,119.07,119.33,621423.0
2021-11-01 10:15:00,119.35,119.59,119.01,119.37,533348.0,119.35,119.59,119.01,119.37,533348.0
2021-11-01 10:20:00,119.38,120.73,119.36,120.46,1087223.0,119.38,120.73,119.36,120.46,1087223.0
2021-11-01 10:25:00,120.47,121.75,120.46,121.41,1305459.0,120.47,121.75,120.46,121.41,1305459.0
2021-11-01 10:30:00,121.41,121.88,121.19,121.34,1050637.0,121.41,121.88,121.19,121.34,1050637.0
2021-11-01 10:35:00,121.36,121.47,121.05,121.14,643368.0,121.36,121.47,121.05,121.14,643368.0
2021-11-01 10:40:00,121.14,121.26,120.74,121.03,717832.0,121.14,121.26,120.74,121.03,717832.0
2021-11-01 10:45:00,121.04,121.24,120.89,121.23,442400.0,121.04,121.24,120.89,121.23,442400.0
2021-11-01 10:50:00,121.2,121.26,120.82,120.89,424513.0,121.2,121.26,120.82,120.89,424513.0
2021-11-01 10:55:00,120.89,120.94,120.58,120.74,438012.0,120.89,120.94,120.58,120.74,438012.0
2021-11-01 11:00:00,120.74,121.04,120.62,120.94,422607.0,120.74,121.04,120.62,120.94,422607.0
2021-11-01 11:05:00,120.95,121.4,120.93,121.34,530726.0,120.95,121.4,120.93,121.34,530726.0
2021-11-01 11:10:00,121.34,121.83,121.33,121.65,548554.0,121.34,121.83,121.33,121.65,548554.0
2021-11-01 11:15:00,121.65,122.21,121.59,122.13,794688.0,121.65,122.21,121.59,122.13,794688.0
2021-11-01 11:20:00,122.13,122.7,122.09,122.69,898766.0,122.13,122.7,122.09,122.69,898766.0
2021-11-01 11:25:00,122.68,123.13,122.44,123.11,963652.0,122.68,123.13,122.44,123.11,963652.0
2021-11-01 11:30:00,123.12,123.34,122.86,123.07,1099260.0,123.12,123.34,122.86,123.07,1099260.0
2021-11-01 11:35:00,123.09,123.4,122.93,123.23,798583.0,123.09,123.4,122.93,123.23,798583.0
2021-11-01 11:40:00,123.22,123.29,122.67,122.85,984460.0,123.22,123.29,122.67,122.85,984460.0
2021-11-01 11:45:00,122.85,122.9,122.65,122.78,508286.0,122.85,122.9,122.65,122.78,508286.0
2021-11-01 11:50:00,122.78,122.87,122.59,122.82,377261.0,122.78,122.87,122.59,122.82,377261.0
2021-11-01 11:55:00,122.83,123.16,122.82,122.88,594588.0,122.83,123.16,122.82,122.88,594588.0
2021-11-01 12:00:00,122.88,122.89,122.68,122.78,344926.0,122.88,122.89,122.68,122.78,344926.0
2021-11-01 12:05:00,122.79,123.07,122.71,123.0,320412.0,122.79,123.07,122.71,123.0,320412.0
2021-11-01 12:10:00,123.01,123.14,122.92,123.01,276698.0,123.01,123.14,122.92,123.01,276698.0
2021-11-01 12:15:00,123.01,123.08,122.79,123.04,288409.0,123.01,123.08,122.79,123.04,288409.0
2021-11-01 12:20:00,123.04,123.08,122.92,123.04,230305.0,123.04,123.08,122.92,123.04,230305.0
2021-11-01 12:25:00,123.04,123.06,122.86,122.88,245345.0,123.04,123.06,122.86,122.88,245345.0
2021-11-01 12:30:00,122.88,123.0,122.71,122.75,303558.0,122.88,123.0,122.71,122.75,303558.0
2021-11-01 12:35:00,122.77,123.12,122.76,123.07,296399.0,122.77,123.12,122.76,123.07,296399.0
2021-11-01 12:40:00,123.09,123.2,122.87,122.89,252121.0,123.09,123.2,122.87,122.89,252121.0
2021-11-01 12:45:00,122.88,123.0,122.73,122.81,268855.0,122.88,123.0,122.73,122.81,268855.0
2021-11-01 12:50:00,122.81,123.0,122.8,122.99,167941.0,122.81,123.0,122.8,122.99,167941.0
2021-11-01 12:55:00,122.99,123.23,122.98,123.15,331421.0,122.99,123.23,122.98,123.15,331421.0
2021-11-01 13:00:00,123.14,123.15,122.94,123.11,183707.0,123.14,123.15,122.94,123.11,183707.0
2021-11-01 13:05:00,123.12,123.26,123.09,123.12,249651.0,123.12,123.26,123.09,123.12,249651.0
2021-11-01 13:10:00,123.13,123.39,123.06,123.39,279229.0,123.13,123.39,123.06,123.39,279229.0
2021-11-01 13:15:00,123.39,123.41,123.04,123.07,243717.0,123.39,123.41,123.04,123.07,243717.0
2021-11-01 13:20:00,123.07,123.13,122.85,122.89,230793.0,123.07,123.13,122.85,122.89,230793.0
2021-11-01 13:25:00,122.9,122.91,122.7,122.78,264023.0,122.9,122.91,122.7,122.78,264023.0
2021-11-01 13:30:00,122.78,122.83,122.64,122.72,247852.0,122.78,122.83,122.64,122.72,247852.0
2021-11-01 13:35:00,122.71,122.97,122.71,122.9,258257.0,122.71,122.97,122.71,122.9,258257.0
2021-11-01 13:40:00,122.9,122.91,122.43,122.46,361769.0,122.9,122.91,122.43,122.46,361769.0
2021-11-01 13:45:00,122.47,122.59,122.42,122.52,173671.0,122.47,122.59,122.42,122.52,173671.0
2021-11-01 13:50:00,122.54,122.57,122.16,122.2,303281.0,122.54,122.57,122.16,122.2,303281.0
2021-11-01 13:55:00,122.19,122.57,122.18,122.48,220243.0,122.19,122.57,122.18,122.48,220243.0
2021-11-01 14:00:00,122.48,122.62,122.43,122.52,210590.0,122.48,122.62,122.43,122.52,210590.0
2021-11-01 14:05:00,122.52,122.65,122.45,122.65,229685.0,122.52,122.65,122.45,122.65,229685.0
2021-11-01 14:10:00,122.65,122.84,122.64,122.73,353125.0,122.65,122.84,122.64,122.73,353125.0
2021-11-01 14:15:00,122.72,123.03,122.61,123.02,402337.0,122.72,123.03,122.61,123.02,402337.0
2021-11-01 14:20:00,123.02,123.52,123.01,123.51,649334.0,123.02,123.52,123.01,123.51,649334.0
2021-11-01 14:25:00,123.52,123.57,123.08,123.08,460514.0,123.52,123.57,123.08,123.08,460514.0
2021-11-01 14:30:00,123.06,123.23,122.97,123.11,338433.0,123.06,123.23,122.97,123.11,338433.0
2021-11-01 14:35:00,123.11,123.23,123.02,123.05,245951.0,123.11,123.23,123.02,123.05,245951.0
2021-11-01 14:40:00,123.03,123.07,122.9,122.98,238433.0,123.03,123.07,122.9,122.98,238433.0
2021-11-01 14:45:00,122.97,123.19,122.96,123.05,192605.0,122.97,123.19,122.96,123.05,192605.0
2021-11-01 14:50:00,123.05,123.13,122.77,122.82,248563.0,123.05,123.13,122.77,122.82,248563.0
2021-11-01 14:55:00,122.82,123.14,122.77,123.12,387385.0,122.82,123.14,122.77,123.12,387385.0
2021-11-01 15:00:00,123.1,123.28,122.96,123.28,239668.0,123.1,123.28,122.96,123.28,239668.0
2021-11-01 15:05:00,123.28,123.48,123.27,123.48,360078.0,123.28,123.48,123.27,123.48,360078.0
2021-11-01 15:10:00,123.48,123.52,123.3,123.33,338817.0,123.48,123.52,123.3,123.33,338817.0
2021-11-01 15:15:00,123.33,123.69,123.28,123.66,426399.0,123.33,123.69,123.28,123.66,426399.0
2021-11-01 15:20:00,123.67,124.31,123.64,124.14,875185.0,123.67,124.31,123.64,124.14,875185.0
2021-11-01 15:25:00,124.16,124.16,123.84,123.88,664185.0,124.16,124.16,123.84,123.88,664185.0
2021-11-01 15:30:00,123.89,124.31,123.88,124.26,426737.0,123.89,124.31,123.88,124.26,426737.0
2021-11-01 15:35:00,124.27,124.35,124.12,124.33,519954.0,124.27,124.35,124.12,124.33,519954.0
2021-11-01 15:40:00,124.34,125.25,124.27,125.0,1045655.0,124.34,125.25,124.27,125.0,1045655.0
2021-11-01 15:45:00,124.99,125.15,124.89,124.9,1152226.0,124.99,125.15,124.89,124.9,1152226.0
2021-11-01 15:50:00,124.9,125.17,124.79,125.14,1041107.0,124.9,125.17,124.79,125.14,1041107.0
2021-11-01 15:55:00,125.14,125.67,125.1,125.26,1696457.0,125.14,125.67,125.1,125.26,1696457.0
2021-11-02 09:30:00,124.97,126.43,124.6,125.36,2494791.0,124.97,126.43,124.6,125.36,2494791.0
2021-11-02 09:35:00,125.37,126.36,124.9,125.87,1413600.0,125.37,126.36,124.9,125.87,1413600.0
2021-11-02 09:40:00,125.86,125.89,124.2,124.43,1320471.0,125.86,125.89,124.2,124.43,1320471.0
2021-11-02 09:45:00,124.43,125.74,124.43,125.51,1374129.0,124.43,125.74,124.43,125.51,1374129.0
2021-11-02 09:50:00,125.51,126.91,125.26,126.85,1502849.0,125.51,126.91,125.26,126.85,1502849.0
2021-11-02 09:55:00,126.83,127.07,126.28,126.62,1366722.0,126.83,127.07,126.28,126.62,1366722.0
2021-11-02 10:00:00,126.6,127.51,126.42,127.46,1506946.0,126.6,127.51,126.42,127.46,1506946.0
2021-11-02 10:05:00,127.46,127.48,126.24,126.46,1297499.0,127.46,127.48,126.24,126.46,1297499.0
2021-11-02 10:10:00,126.48,126.87,125.51,125.77,1039720.0,126.48,126.87,125.51,125.77,1039720.0
2021-11-02 10:15:00,125.78,126.43,125.57,126.14,803490.0,125.78,126.43,125.57,126.14,803490.0
2021-11-02 10:20:00,126.14,126.24,125.36,125.79,602610.0,126.14,126.24,125.36,125.79,602610.0
2021-11-02 10:25:00,125.8,126.06,125.62,125.88,507702.0,125.8,126.06,125.62,125.88,507702.0
2021-11-02 10:30:00,125.88,126.7,125.88,126.53,805833.0,125.88,126.7,125.88,126.53,805833.0
2021-11-02 10:35:00,126.55,126.68,126.04,126.23,541129.0,126.55,126.68,126.04,126.23,541129.0
2021-11-02 10:40:00,126.23,126.23,125.68,125.78,456473.0,126.23,126.23,125.68,125.78,456473.0
2021-11-02 10:45:00,125.78,126.43,125.6,126.42,594996.0,125.78,126.43,125.6,126.42,594996.0
2021-11-02 10:50:00,126.43,126.91,126.23,126.88,659655.0,126.43,126.91,126.23,126.88,659655.0
2021-11-02 10:55:00,126.89,126.91,126.57,126.69,569853.0,126.89,126.91,126.57,126.69,569853.0
2021-11-02 11:00:00,126.7,127.07,126.69,126.9,489923.0,126.7,127.07,126.69,126.9,489923.0
2021-11-02 11:05:00,126.9,127.06,126.68,126.71,383810.0,126.9,127.06,126.68,126.71,383810.0
2021-11-02 11:10:00,126.72,126.8,126.43,126.47,393314.0,126.72,126.8,126.43,126.47,393314.0
2021-11-02 11:15:00,126.47,126.57,126.15,126.24,457003.0,126.47,126.57,126.15,126.24,457003.0
2021-11-02 11:20:00,126.25,126.43,126.19,126.26,274218.0,126.25,126.43,126.19,126.26,274218.0
2021-11-02 11:25:00,126.25,126.54,126.13,126.5,300297.0,126.25,126.54,126.13,126.5,300297.0
2021-11-02 11:30:00,126.48,126.61,126.12,126.2,372563.0,126.48,126.61,126.12,126.2,372563.0
2021-11-02 11:35:00,126.21,127.31,126.12,127.23,626627.0,126.21,127.31,126.12,127.23,626627.0
2021-11-02 11:40:00,127.25,127.56,126.94,127.54,670492.0,127.25,127.56,126.94,127.54,670492.0
2021-11-02 11:45:00,127.54,127.7,127.38,127.66,742947.0,127.54,127.7,127.38,127.66,742947.0
2021-11-02 11:50:00,127.66,128.24,127.5,127.81,1174733.0,127.66,128.24,127.5,127.81,1174733.0
2021-11-02 11:55:00,127.82,127.82,127.23,127.51,467041.0,127.82,127.82,127.23,127.51,467041.0
2021-11-02 12:00:00,127.52,127.53,126.86,127.09,482031.0,127.52,127.53,126.86,127.09,482031.0
2021-11-02 12:05:00,127.09,127.1,126.78,126.86,358546.0,127.09,127.1,126.78,126.86,358546.0
2021-11-02 12:10:00,126.88,127.31,126.69,127.27,413087.0,126.88,127.31,126.69,127.27,413087.0
2021-11-02 12:15:00,127.26,127.29,126.81,126.88,321332.0,127.26,127.29,126.81,126.88,321332.0
2021-11-02 12:20:00,126.89,127.21,126.81,127.2,392483.0,126.89,127.21,126.81,127.2,392483.0
2021-11-02 12:25:00,127.2,127.5,127.11,127.28,500761.0,127.2,127.5,127.11,127.28,500761.0
2021-11-02 12:30:00,127.3,127.43,127.11,127.37,332951.0,127.3,127.43,127.11,127.37,332951.0
2021-11-02 12:35:00,127.39,127.77,127.38,127.66,459645.0,127.39,127.77,127.38,127.66,459645.0
2021-11-02 12:40:00,127.66,127.85,127.55,127.66,352177.0,127.66,127.85,127.55,127.66,352177.0
2021-11-02 12:45:00,127.66,127.8,127.6,127.73,277558.0,127.66,127.8,127.6,127.73,277558.0
2021-11-02 12:50:00,127.73,127.78,127.61,127.69,199054.0,127.73,127.78,127.61,127.69,199054.0
2021-11-02 12:55:00,127.68,127.71,127.28,127.31,223668.0,127.68,127.71,127.28,127.31,223668.0
2021-11-02 13:00:00,127.32,127.39,127.18,127.21,212147.0,127.32,127.39,127.18,127.21,212147.0
2021-11-02 13:05:00,127.2,127.32,127.05,127.18,259402.0,127.2,127.32,127.05,127.18,259402.0
2021-11-02 13:10:00,127.18,127.33,127.18,127.22,173073.0,127.18,127.33,127.18,127.22,173073.0
2021-11-02 13:15:00,127.2,127.24,126.93,127.0,257807.0,127.2,127.24,126.93,127.0,257807.0
2021-11-02 13:20:00,127.0,127.65,127.0,127.63,474407.0,127.0,127.65,127.0,127.63,474407.0
2021-11-02 13:25:00,127.65,127.71,127.38,127.48,344363.0,127.65,127.71,127.38,127.48,344363.0
2021-11-02 13:30:00,127.46,127.52,127.32,127.34,260750.0,127.46,127.52,127.32,127.34,260750.0
2021-11-02 13:35:00,127.35,127.53,127.18,127.47,248947.0,127.35,127.53,127.18,127.47,248947.0
2021-11-02 13:40:00,127.48,127.57,127.25,127.44,251488.0,127.48,127.57,127.25,127.44,251488.0
2021-11-02 13:45:00,127.45,127.48,127.3,127.37,171276.0,127.45,127.48,127.3,127.37,171276.0
2021-11-02 13:50:00,127.37,127.48,127.33,127.43,181707.0,127.37,127.48,127.33,127.43,181707.0
2021-11-02 13:55:00,127.44,127.66,127.44,127.64,244521.0,127.44,127.66,127.44,127.64,244521.0
2021-11-02 14:00:00,127.63,127.65,127.05,127.19,358886.0,127.63,127.65,127.05,127.19,358886.0
2021-11-02 14:05:00,127.21,127.21,126.74,126.78,378618.0,127.21,127.21,126.74,126.78,378618.0
2021-11-02 14:10:00,126.79,127.02,126.68,126.74,281339.0,126.79,127.02,126.68,126.74,281339.0
2021-11-02 14:15:00,126.74,126.87,126.56,126.78,410478.0,126.74,126.87,126.56,126.78,410478.0
2021-11-02 14:20:00,126.77,126.99,126.74,126.93,243548.0,126.77,126.99,126.74,126.93,243548.0
2021-11-02 14:25:00,126.93,127.05,126.86,127.02,255940.0,126.93,127.05,126.86,127.02,255940.0
2021-11-02 14:30:00,127.02,127.04,126.83,126.83,181758.0,127.02,127.04,126.83,126.83,181758.0
2021-11-02 14:35:00,126.85,127.02,126.72,127.02,189758.0,126.85,127.02,126.72,127.02,189758.0
2021-11-02 14:40:00,127.01,127.1,126.8,126.81,237759.0,127.01,127.1,126.8,126.81,237759.0
2021-11-02 14:45:00,126.81,127.06,126.81,126.99,220129.0,126.81,127.06,126.81,126.99,220129.0
2021-11-02 14:50:00,127.0,127.09,126.87,126.94,124969.0,127.0,127.09,126.87,126.94,124969.0
2021-11-02 14:55:00,126.95,127.21,126.92,127.16,279616.0,126.95,127.21,126.92,127.16,279616.0
2021-11-02 15:00:00,127.14,127.18,126.96,127.06,193917.0,127.14,127.18,126.96,127.06,193917.0
2021-11-02 15:05:00,127.06,127.14,126.98,127.05,159970.0,127.06,127.14,126.98,127.05,159970.0
2021-11-02 15:10:00,127.06,127.07,126.83,126.93,220587.0,127.06,127.07,126.83,126.93,220587.0
2021-11-02 15:15:00,126.93,127.14,126.89,127.11,202967.0,126.93,127.14,126.89,127.11,202967.0
2021-11-02 15:20:00,127.12,127.12,126.96,127.06,131532.0,127.12,127.12,126.96,127.06,131532.0
2021-11-02 15:25:00,127.06,127.34,126.9,127.33,338749.0,127.06,127.34,126.9,127.33,338749.0
2021-11-02 15:30:00,127.32,127.55,127.25,127.41,469271.0,127.32,127.55,127.25,127.41,469271.0
2021-11-02 15:35:00,127.41,127.88,127.4,127.85,594297.0,127.41,127.88,127.4,127.85,594297.0
2021-11-02 15:40:00,127.86,128.3,127.84,128.25,1073050.0,127.86,128.3,127.84,128.25,1073050.0
2021-11-02 15:45:00,128.25,128.46,127.88,127.93,882296.0,128.25,128.46,127.88,127.93,882296.0
2021-11-02 15:50:00,127.92,128.07,127.54,127.77,727616.0,127.92,128.07,127.54,127.77,727616.0
2021-11-02 15:55:00,127.77,127.94,127.35,127.62,1024608.0,127.77,127.94,127.35,127.62,1024608.0
2021-11-03 09:30:00,127.75,128.92,127.04,127.55,2281947.0,127.75,128.92,127.04,127.55,2281947.0
2021-11-03 09:35:00,127.58,128.39,126.79,127.96,1529152.0,127.58,128.39,126.79,127.96,1529152.0
2021-11-03 09:40:00,127.93,129.0,127.73,128.65,1412755.0,127.93,129.0,127.73,128.65,1412755.0
2021-11-03 09:45:00,128.66,129.34,128.56,128.94,1675079.0,128.66,129.34,128.56,128.94,1675079.0
2021-11-03 09:50:00,128.93,129.5,128.68,128.88,1212880.0,128.93,129.5,128.68,128.88,1212880.0
2021-11-03 09:55:00,128.85,129.23,128.33,129.12,1114690.0,128.85,129.23,128.33,129.12,1114690.0
2021-11-03 10:00:00,129.17,129.33,128.33,128.43,1096805.0,129.17,129.33,128.33,128.43,1096805.0
2021-11-03 10:05:00,128.44,129.08,128.44,128.84,873865.0,128.44,129.08,128.44,128.84,873865.0
2021-11-03 10:10:00,128.82,129.13,128.67,128.72,650046.0,128.82,129.13,128.67,128.72,650046.0
2021-11-03 10:15:00,128.71,128.83,127.94,128.12,940029.0,128.71,128.83,127.94,128.12,940029.0
2021-11-03 10:20:00,128.12,128.33,127.6,127.66,792868.0,128.12,128.33,127.6,127.66,792868.0
2021-11-03 10:25:00,127.65,127.91,127.22,127.79,883314.0,127.65,127.91,127.22,127.79,883314.0
2021-11-03 10:30:00,127.78,128.15,127.57,127.82,777413.0,127.78,128.15,127.57,127.82,777413.0
2021-11-03 10:35:00,127.81,128.42,127.4,127.76,686158.0,127.81,128.42,127.4,127.76,686158.0
2021-11-03 10:40:00,127.77,127.9,127.42,127.62,523706.0,127.77,127.9,127.42,127.62,523706.0
2021-11-03 10:45:00,127.63,127.9,127.45,127.78,528353.0,127.63,127.9,127.45,127.78,528353.0
2021-11-03 10:50:00,127.79,128.2,127.69,128.12,595070.0,127.79,128.2,127.69,128.12,595070.0
2021-11-03 10:55:00,128.13,128.24,127.95,128.18,533714.0,128.13,128.24,127.95,128.18,533714.0
2021-11-03 11:00:00,128.2,128.82,128.07,128.11,452863.0,128.2,128.82,128.07,128.11,452863.0
2021-11-03 11:05:00,128.11,128.22,127.83,128.0,471019.0,128.11,128.22,127.83,128.0,471019.0
2021-11-03 11:10:00,128.0,128.47,127.86,128.4,511358.0,128.0,128.47,127.86,128.4,511358.0
2021-11-03 11:15:00,128.41,128.96,128.34,128.74,640640.0,128.41,128.96,128.34,128.74,640640.0
2021-11-03 11:20:00,128.76,128.99,128.68,128.75,501520.0,128.76,128.99,128.68,128.75,501520.0
2021-11-03 11:25:00,128.76,129.29,128.75,128.98,673424.0,128.76,129.29,128.75,128.98,673424.0
2021-11-03 11:30:00,128.99,129.05,128.65,128.76,495117.0,128.99,129.05,128.65,128.76,495117.0
2021-11-03 11:35:00,128.76,129.15,128.67,128.88,466899.0,128.76,129.15,128.67,128.88,466899.0
2021-11-03 11:40:00,128.87,129.15,128.84,129.11,369312.0,128.87,129.15,128.84,129.11,369312.0
2021-11-03 11:45:00,129.11,129.66,129.1,129.64,953446.0,129.11,129.66,129.1,129.64,953446.0
2021-11-03 11:50:00,129.65,129.85,129.47,129.82,910275.0,129.65,129.85,129.47,129.82,910275.0
2021-11-03 11:55:00,129.81,129.88,129.5,129.71,605441.0,129.81,129.88,129.5,129.71,605441.0
2021-11-03 12:00:00,129.72,129.72,129.23,129.41,666020.0,129.72,129.72,129.23,129.41,666020.0
2021-11-03 12:05:00,129.41,129.42,128.95,129.15,401642.0,129.41,129.42,128.95,129.15,401642.0
2021-11-03 12:10:00,129.17,129.5,129.1,129.46,466804.0,129.17,129.5,129.1,129.46,466804.0
2021-11-03 12:15:00,129.44,129.81,129.43,129.62,562256.0,129.44,129.81,129.43,129.62,562256.0
2021-11-03 12:20:00,129.63,129.66,129.31,129.41,451378.0,129.63,129.66,129.31,129.41,451378.0
2021-11-03 12:25:00,129.41,129.76,129.35,129.62,443693.0,129.41,129.76,129.35,129.62,443693.0
2021-11-03 12:30:00,129.63,129.8,129.5,129.54,487968.0,129.63,129.8,129.5,129.54,487968.0
2021-11-03 12:35:00,129.55,129.75,129.46,129.57,420389.0,129.55,129.75,129.46,129.57,420389.0
2021-11-03 12:40:00,129.57,129.75,129.41,129.53,434335.0,129.57,129.75,129.41,129.53,434335.0
2021-11-03 12:45:00,129.53,129.65,129.43,129.52,297309.0,129.53,129.65,129.43,129.52,297309.0
2021-11-03 12:50:00,129.5,129.78,129.49,129.67,399396.0,129.5,129.78,129.49,129.67,399396.0
2021-11-03 12:55:00,129.65,129.86,129.63,129.82,395352.0,129.65,129.86,129.63,129.82,395352.0
2021-11-03 13:00:00,129.83,129.9,129.65,129.7,466835.0,129.83,129.9,129.65,129.7,466835.0
2021-11-03 13:05:00,129.71,129.95,129.52,129.58,423708.0,129.71,129.95,129.52,129.58,423708.0
2021-11-03 13:10:00,129.58,129.72,129.44,129.69,290308.0,129.58,129.72,129.44,129.69,290308.0
2021-11-03 13:15:00,129.7,129.71,129.23,129.39,344298.0,129.7,129.71,129.23,129.39,344298.0
2021-11-03 13:20:00,129.37,129.58,129.26,129.47,277615.0,129.37,129.58,129.26,129.47,277615.0
2021-11-03 13:25:00,129.47,129.69,129.46,129.59,269444.0,129.47,129.69,129.46,129.59,269444.0
2021-11-03 13:30:00,129.6,129.69,129.37,129.42,218654.0,129.6,129.69,129.37,129.42,218654.0
2021-11-03 13:35:00,129.41,129.5,129.34,129.49,197167.0,129.41,129.5,129.34,129.49,197167.0
2021-11-03 13:40:00,129.49,129.61,129.39,129.44,197021.0,129.49,129.61,129.39,129.44,197021.0
2021-11-03 13:45:00,129.45,129.45,129.02,129.32,309352.0,129.45,129.45,129.02,129.32,309352.0
2021-11-03 13:50:00,129.32,129.68,129.32,129.53,393909.0,129.32,129.68,129.32,129.53,393909.0
2021-11-03 13:55:00,129.52,129.65,129.44,129.52,208035.0,129.52,129.65,129.44,129.52,208035.0
2021-11-03 14:00:00,129.52,130.24,129.37,130.14,1494119.0,129.52,130.24,129.37,130.14,1494119.0
2021-11-03 14:05:00,130.15,130.33,129.71,129.9,701951.0,130.15,130.33,129.71,129.9,701951.0
2021-11-03 14:10:00,129.88,129.89,129.5,129.65,502765.0,129.88,129.89,129.5,129.65,502765.0
2021-11-03 14:15:00,129.63,129.73,129.42,129.64,382698.0,129.63,129.73,129.42,129.64,382698.0
2021-11-03 14:20:00,129.65,129.66,129.5,129.58,277631.0,129.65,129.66,129.5,129.58,277631.0
2021-11-03 14:25:00,129.58,129.58,129.33,129.43,265521.0,129.58,129.58,129.33,129.43,265521.0
2021-11-03 14:30:00,129.43,129.66,129.3,129.65,334314.0,129.43,129.66,129.3,129.65,334314.0
2021-11-03 14:35:00,129.66,129.81,129.53,129.79,312323.0,129.66,129.81,129.53,129.79,312323.0
2021-11-03 14:40:00,129.79,129.8,129.48,129.68,318237.0,129.79,129.8,129.48,129.68,318237.0
2021-11-03 14:45:00,129.7,130.15,129.68,130.14,563814.0,129.7,130.15,129.68,130.14,563814.0
2021-11-03 14:50:00,130.14,130.28,129.98,130.19,495013.0,130.14,130.28,129.98,130.19,495013.0
2021-11-03 14:55:00,130.19,130.34,130.02,130.11,388537.0,130.19,130.34,130.02,130.11,388537.0
2021-11-03 15:00:00,130.12,130.18,129.9,130.07,381718.0,130.12,130.18,129.9,130.07,381718.0
2021-11-03 15:05:00,130.09,130.26,130.02,130.24,299740.0,130.09,130.26,130.02,130.24,299740.0
2021-11-03 15:10:00,130.23,130.23,129.91,129.92,333378.0,130.23,130.23,129.91,129.92,333378.0
2021-11-03 15:15:00,129.92,130.17,129.89,130.13,254970.0,129.92,130.17,129.89,130.13,254970.0
2021-11-03 15:20:00,130.14,130.28,130.06,130.21,315840.0,130.14,130.28,130.06,130.21,315840.0
2021-11-03 15:25:00,130.2,130.25,129.98,130.06,329012.0,130.2,130.25,129.98,130.06,329012.0
2021-11-03 15:30:00,130.06,130.26,129.93,130.04,381254.0,130.06,130.26,129.93,130.04,381254.0
2021-11-03 15:35:00,130.04,130.24,129.99,130.23,339944.0,130.04,130.24,129.99,130.23,339944.0
2021-11-03 15:40:00,130.24,130.45,130.24,130.39,598189.0,130.24,130.45,130.24,130.39,598189.0
2021-11-03 15:45:00,130.4,130.45,130.23,130.33,427476.0,130.4,130.45,130.23,130.33,427476.0
2021-11-03 15:50:00,130.33,130.49,130.12,130.43,629589.0,130.33,130.49,130.12,130.43,629589.0
2021-11-03 15:55:00,130.43,130.6,130.37,130.55,1231648.0,130.43,130.6,130.37,130.55,1231648.0
2021-11-04 09:30:00,132.0,132.54,130.92,131.12,2329287.0,132.0,132.54,130.92,131.12,2329287.0
2021-11-04 09:35:00,131.16,132.16,130.77,132.03,1842011.0,131.16,132.16,130.77,132.03,1842011.0
2021-11-04 09:40:00,132.03,132.19,131.22,131.69,1277923.0,132.03,132.19,131.22,131.69,1277923.0
2021-11-04 09:45:00,131.71,132.32,131.26,132.05,1231010.0,131.71,132.32,131.26,132.05,1231010.0
2021-11-04 09:50:00,132.02,132.66,131.88,132.5,1278663.0,132.02,132.66,131.88,132.5,1278663.0
2021-11-04 09:55:00,132.49,132.66,132.05,132.32,1039788.0,132.49,132.66,132.05,132.32,1039788.0
2021-11-04 10:00:00,132.36,133.11,132.21,133.03,1291765.0,132.36,133.11,132.21,133.03,1291765.0
2021-11-04 10:05:00,133.01,133.17,132.71,132.77,942649.0,133.01,133.17,132.71,132.77,942649.0
2021-11-04 10:10:00,132.79,133.33,132.76,133.32,698276.0,132.79,133.33,132.76,133.32,698276.0
2021-11-04 10:15:00,133.3,134.1,132.9,134.01,1306925.0,133.3,134.1,132.9,134.01,1306925.0
2021-11-04 10:20:00,134.02,134.4,133.66,134.06,1602741.0,134.02,134.4,133.66,134.06,1602741.0
2021-11-04 10:25:00,134.05,134.94,134.05,134.64,1711623.0,134.05,134.94,134.05,134.64,1711623.0
2021-11-04 10:30:00,134.63,135.0,134.3,134.91,1492749.0,134.63,135.0,134.3,134.91,1492749.0
2021-11-04 10:35:00,134.9,135.68,134.74,135.28,1361261.0,134.9,135.68,134.74,135.28,1361261.0
2021-11-04 10:40:00,135.28,135.43,134.46,134.55,1262497.0,135.28,135.43,134.46,134.55,1262497.0
2021-11-04 10:45:00,134.56,135.02,134.3,134.96,1163089.0,134.56,135.02,134.3,134.96,1163089.0
2021-11-04 10:50:00,134.94,135.23,134.62,134.76,754077.0,134.94,135.23,134.62,134.76,754077.0
2021-11-04 10:55:00,134.77,134.87,134.53,134.8,631091.0,134.77,134.87,134.53,134.8,631091.0
2021-11-04 11:00:00,134.81,135.14,134.72,134.94,742965.0,134.81,135.14,134.72,134.94,742965.0
2021-11-04 11:05:00,134.96,135.21,134.93,135.11,568691.0,134.96,135.21,134.93,135.11,568691.0
2021-11-04 11:10:00,135.13,135.78,135.11,135.19,957742.0,135.13,135.78,135.11,135.19,957742.0
2021-11-04 11:15:00,135.21,135.35,134.72,134.99,769522.0,135.21,135.35,134.72,134.99,769522.0
2021-11-04 11:20:00,134.98,135.02,134.42,134.43,715951.0,134.98,135.02,134.42,134.43,715951.0
2021-11-04 11:25:00,134.44,134.47,133.6,133.77,1316359.0,134.44,134.47,133.6,133.77,1316359.0
2021-11-04 11:30:00,133.77,134.4,133.52,134.15,1179034.0,133.77,134.4,133.52,134.15,1179034.0
2021-11-04 11:35:00,134.16,134.66,133.86,134.01,782120.0,134.16,134.66,133.86,134.01,782120.0
2021-11-04 11:40:00,134.0,134.35,133.75,134.01,622549.0,134.0,134.35,133.75,134.01,622549.0
2021-11-04 11:45:00,133.99,134.11,133.7,133.72,370857.0,133.99,134.11,133.7,133.72,370857.0
2021-11-04 11:50:00,133.75,134.12,133.69,134.07,403160.0,133.75,134.12,133.69,134.07,403160.0
2021-11-04 11:55:00,134.08,134.58,134.03,134.49,655780.0,134.08,134.58,134.03,134.49,655780.0
2021-11-04 12:00:00,134.48,135.26,134.39,135.23,830903.0,134.48,135.26,134.39,135.23,830903.0
2021-11-04 12:05:00,135.24,135.83,134.74,135.72,981823.0,135.24,135.83,134.74,135.72,981823.0
2021-11-04 12:10:00,135.73,136.56,135.71,136.21,1291009.0,135.73,136.56,135.71,136.21,1291009.0
2021-11-04 12:15:00,136.2,136.75,135.81,135.92,1235009.0,136.2,136.75,135.81,135.92,1235009.0
2021-11-04 12:20:00,135.92,136.19,135.65,135.75,782978.0,135.92,136.19,135.65,135.75,782978.0
2021-11-04 12:25:00,135.75,136.05,135.29,135.86,542394.0,135.75,136.05,135.29,135.86,542394.0
2021-11-04 12:30:00,135.86,136.08,135.55,135.89,507245.0,135.86,136.08,135.55,135.89,507245.0
2021-11-04 12:35:00,135.9,136.27,135.9,136.14,574096.0,135.9,136.27,135.9,136.14,574096.0
2021-11-04 12:40:00,136.15,136.19,135.85,136.1,346332.0,136.15,136.19,135.85,136.1,346332.0
2021-11-04 12:45:00,136.1,136.63,136.1,136.62,618275.0,136.1,136.63,136.1,136.62,618275.0
2021-11-04 12:50:00,136.61,136.75,136.09,136.19,683215.0,136.61,136.75,136.09,136.19,683215.0
2021-11-04 12:55:00,136.18,136.27,136.01,136.26,404450.0,136.18,136.27,136.01,136.26,404450.0
2021-11-04 13:00:00,136.26,136.28,135.79,135.82,485810.0,136.26,136.28,135.79,135.82,485810.0
2021-11-04 13:05:00,135.81,136.0,135.73,135.94,334956.0,135.81,136.0,135.73,135.94,334956.0
2021-11-04 13:10:00,135.94,136.2,135.91,136.06,519778.0,135.94,136.2,135.91,136.06,519778.0
2021-11-04 13:15:00,136.05,136.06,135.56,135.74,401410.0,136.05,136.06,135.56,135.74,401410.0
2021-11-04 13:20:00,135.73,135.99,135.6,135.87,374956.0,135.73,135.99,135.6,135.87,374956.0
2021-11-04 13:25:00,135.87,136.05,135.81,135.98,266681.0,135.87,136.05,135.81,135.98,266681.0
2021-11-04 13:30:00,135.97,136.05,135.78,135.8,345601.0,135.97,136.05,135.78,135.8,345601.0
2021-11-04 13:35:00,135.78,136.03,135.72,135.97,263182.0,135.78,136.03,135.72,135.97,263182.0
2021-11-04 13:40:00,135.96,136.08,135.9,136.02,257661.0,135.96,136.08,135.9,136.02,257661.0
2021-11-04 13:45:00,136.04,136.09,135.77,135.86,326869.0,136.04,136.09,135.77,135.86,326869.0
2021-11-04 13:50:00,135.87,135.88,135.7,135.87,246873.0,135.87,135.88,135.7,135.87,246873.0
2021-11-04 13:55:00,135.87,136.5,135.83,136.44,592925.0,135.87,136.5,135.83,136.44,592925.0
2021-11-04 14:00:00,136.43,136.52,136.1,136.13,575948.0,136.43,136.52,136.1,136.13,575948.0
2021-11-04 14:05:00,136.14,136.4,135.92,136.39,461541.0,136.14,136.4,135.92,136.39,461541.0
2021-11-04 14:10:00,136.41,136.65,136.27,136.56,497808.0,136.41,136.65,136.27,136.56,497808.0
2021-11-04 14:15:00,136.56,136.88,136.5,136.86,596523.0,136.56,136.88,136.5,136.86,596523.0
2021-11-04 14:20:00,136.86,137.28,136.75,137.17,947521.0,136.86,137.28,136.75,137.17,947521.0
2021-11-04 14:25:00,137.16,137.67,137.16,137.64,1187046.0,137.16,137.67,137.16,137.64,1187046.0
2021-11-04 14:30:00,137.63,137.78,137.27,137.58,792745.0,137.63,137.78,137.27,137.58,792745.0
2021-11-04 14:35:00,137.58,138.02,137.57,137.9,969953.0,137.58,138.02,137.57,137.9,969953.0
2021-11-04 14:40:00,137.88,138.2,137.42,138.08,1098141.0,137.88,138.2,137.42,138.08,1098141.0
2021-11-04 14:45:00,138.08,138.44,137.88,138.21,1198428.0,138.08,138.44,137.88,138.21,1198428.0
2021-11-04 14:50:00,138.2,139.0,138.11,138.17,1269267.0,138.2,139.0,138.11,138.17,1269267.0
2021-11-04 14:55:00,138.14,138.49,137.39,137.46,1229307.0,138.14,138.49,137.39,137.46,1229307.0
2021-11-04 15:00:00,137.47,138.05,137.1,137.87,1390739.0,137.47,138.05,137.1,137.87,1390739.0
2021-11-04 15:05:00,137.87,138.07,137.5,137.67,820704.0,137.87,138.07,137.5,137.67,820704.0
2021-11-04 15:10:00,137.69,138.07,137.4,137.47,782688.0,137.69,138.07,137.4,137.47,782688.0
2021-11-04 15:15:00,137.5,137.68,137.39,137.49,640360.0,137.5,137.68,137.39,137.49,640360.0
2021-11-04 15:20:00,137.49,137.51,137.19,137.42,692585.0,137.49,137.51,137.19,137.42,692585.0
2021-11-04 15:25:00,137.42,137.81,137.22,137.3,681165.0,137.42,137.81,137.22,137.3,681165.0
2021-11-04 15:30:00,137.31,137.48,136.71,136.82,841300.0,137.31,137.48,136.71,136.82,841300.0
2021-11-04 15:35:00,136.82,136.83,136.26,136.26,1011545.0,136.82,136.83,136.26,136.26,1011545.0
2021-11-04 15:40:00,136.28,136.48,136.06,136.38,866967.0,136.28,136.48,136.06,136.38,866967.0
2021-11-04 15:45:00,136.39,137.21,136.38,137.19,922462.0,136.39,137.21,136.38,137.19,922462.0
2021-11-04 15:50:00,137.2,137.76,137.01,137.61,987562.0,137.2,137.76,137.01,137.61,987562.0
2021-11-04 15:55:00,137.61,137.64,137.42,137.51,1284937.0,137.61,137.64,137.42,137.51,1284937.0
2021-11-05 09:30:00,139.18,140.06,138.46,139.62,2739095.0,139.18,140.06,138.46,139.62,2739095.0
2021-11-05 09:35:00,139.67,141.22,139.62,140.7,2192153.0,139.67,141.22,139.62,140.7,2192153.0
2021-11-05 09:40:00,140.71,140.94,138.5,138.59,2266990.0,140.71,140.94,138.5,138.59,2266990.0
2021-11-05 09:45:00,138.59,139.31,138.14,138.21,1549705.0,138.59,139.31,138.14,138.21,1549705.0
2021-11-05 09:50:00,138.2,138.54,137.0,137.53,1675383.0,138.2,138.54,137.0,137.53,1675383.0
2021-11-05 09:55:00,137.53,137.81,137.1,137.61,1218590.0,137.53,137.81,137.1,137.61,1218590.0
2021-11-05 10:00:00,137.59,138.37,137.47,138.05,1524365.0,137.59,138.37,137.47,138.05,1524365.0
2021-11-05 10:05:00,138.03,138.45,137.38,137.62,1108874.0,138.03,138.45,137.38,137.62,1108874.0
2021-11-05 10:10:00,137.65,138.07,136.81,138.05,1082751.0,137.65,138.07,136.81,138.05,1082751.0
2021-11-05 10:15:00,138.05,139.4,138.01,139.07,1368291.0,138.05,139.4,138.01,139.07,1368291.0
2021-11-05 10:20:00,139.03,139.19,138.45,138.64,950285.0,139.03,139.19,138.45,138.64,950285.0
2021-11-05 10:25:00,138.63,139.04,138.01,138.33,834756.0,138.63,139.04,138.01,138.33,834756.0
2021-11-05 10:30:00,138.36,138.66,137.95,138.57,611414.0,138.36,138.66,137.95,138.57,611414.0
2021-11-05 10:35:00,138.55,138.59,138.01,138.36,396202.0,138.55,138.59,138.01,138.36,396202.0
2021-11-05 10:40:00,138.36,138.65,138.11,138.16,485103.0,138.36,138.65,138.11,138.16,485103.0
2021-11-05 10:45:00,138.2,138.8,138.12,138.75,542780.0,138.2,138.8,138.12,138.75,542780.0
2021-11-05 10:50:00,138.75,139.28,138.3,138.4,859685.0,138.75,139.28,138.3,138.4,859685.0
2021-11-05 10:55:00,138.39,138.49,137.75,138.11,611914.0,138.39,138.49,137.75,138.11,611914.0
2021-11-05 11:00:00,138.12,138.62,138.11,138.4,517843.0,138.12,138.62,138.11,138.4,517843.0
2021-11-05 11:05:00,138.4,138.96,138.31,138.77,479879.0,138.4,138.96,138.31,138.77,479879.0
2021-11-05 11:10:00,138.78,139.2,138.66,139.14,620681.0,138.78,139.2,138.66,139.14,620681.0
2021-11-05 11:15:00,139.16,139.55,139.01,139.27,884473.0,139.16,139.55,139.01,139.27,884473.0
2021-11-05 11:20:00,139.25,139.28,138.71,138.86,456342.0,139.25,139.28,138.71,138.86,456342.0
2021-11-05 11:25:00,138.85,139.17,138.7,139.03,494674.0,138.85,139.17,138.7,139.03,494674.0
2021-11-05 11:30:00,139.03,139.16,138.5,138.56,410314.0,139.03,139.16,138.5,138.56,410314.0
2021-11-05 11:35:00,138.58,138.7,138.41,138.64,343328.0,138.58,138.7,138.41,138.64,343328.0
2021-11-05 11:40:00,138.65,139.24,138.53,139.19,475934.0,138.65,139.24,138.53,139.19,475934.0
2021-11-05 11:45:00,139.17,139.36,139.06,139.23,375789.0,139.17,139.36,139.06,139.23,375789.0
2021-11-05 11:50:00,139.21,139.21,138.72,138.8,373403.0,139.21,139.21,138.72,138.8,373403.0
2021-11-05 11:55:00,138.81,138.82,138.16,138.36,572410.0,138.81,138.82,138.16,138.36,572410.0
2021-11-05 12:00:00,138.34,138.67,138.07,138.29,550841.0,138.34,138.67,138.07,138.29,550841.0
2021-11-05 12:05:00,138.3,138.48,137.82,137.95,443611.0,138.3,138.48,137.82,137.95,443611.0
2021-11-05 12:10:00,138.0,138.12,137.8,137.99,307047.0,138.0,138.12,137.8,137.99,307047.0
2021-11-05 12:15:00,137.97,137.98,137.07,137.17,672213.0,137.97,137.98,137.07,137.17,672213.0
2021-11-05 12:20:00,137.14,137.43,137.1,137.23,439399.0,137.14,137.43,137.1,137.23,439399.0
2021-11-05 12:25:00,137.25,137.29,136.95,137.09,478678.0,137.25,137.29,136.95,137.09,478678.0
2021-11-05 12:30:00,137.06,137.12,136.58,136.75,493600.0,137.06,137.12,136.58,136.75,493600.0
2021-11-05 12:35:00,136.73,136.97,136.47,136.67,610858.0,136.73,136.97,136.47,136.67,610858.0
2021-11-05 12:40:00,136.65,136.75,136.35,136.41,475541.0,136.65,136.75,136.35,136.41,475541.0
2021-11-05 12:45:00,136.41,136.65,136.01,136.55,693589.0,136.41,136.65,136.01,136.55,693589.0
2021-11-05 12:50:00,136.53,136.7,136.15,136.48,435281.0,136.53,136.7,136.15,136.48,435281.0
2021-11-05 12:55:00,136.45,136.59,136.15,136.26,323547.0,136.45,136.59,136.15,136.26,323547.0
2021-11-05 13:00:00,136.27,136.3,135.91,136.21,433602.0,136.27,136.3,135.91,136.21,433602.0
2021-11-05 13:05:00,136.19,136.62,135.64,135.67,587935.0,136.19,136.62,135.64,135.67,587935.0
2021-11-05 13:10:00,135.67,135.86,135.45,135.53,608018.0,135.67,135.86,135.45,135.53,608018.0
2021-11-05 13:15:00,135.52,135.67,134.84,135.27,905069.0,135.52,135.67,134.84,135.27,905069.0
2021-11-05 13:20:00,135.27,135.27,134.85,135.01,458480.0,135.27,135.27,134.85,135.01,458480.0
2021-11-05 13:25:00,135.03,135.03,134.42,134.7,952947.0,135.03,135.03,134.42,134.7,952947.0
2021-11-05 13:30:00,134.72,135.87,134.71,135.85,867701.0,134.72,135.87,134.71,135.85,867701.0
2021-11-05 13:35:00,135.83,135.91,135.58,135.85,523245.0,135.83,135.91,135.58,135.85,523245.0
2021-11-05 13:40:00,135.86,136.4,135.85,136.13,645337.0,135.86,136.4,135.85,136.13,645337.0
2021-11-05 13:45:00,136.11,136.22,135.64,136.0,533277.0,136.11,136.22,135.64,136.0,533277.0
2021-11-05 13:50:00,135.97,135.97,135.78,135.84,235682.0,135.97,135.97,135.78,135.84,235682.0
2021-11-05 13:55:00,135.83,136.39,135.7,136.28,313511.0,135.83,136.39,135.7,136.28,313511.0
2021-11-05 14:00:00,136.28,136.44,136.11,136.42,360685.0,136.28,136.44,136.11,136.42,360685.0
2021-11-05 14:05:00,136.41,136.67,136.0,136.18,605504.0,136.41,136.67,136.0,136.18,605504.0
2021-11-05 14:10:00,136.18,136.23,136.03,136.07,191708.0,136.18,136.23,136.03,136.07,191708.0
2021-11-05 14:15:00,136.09,136.26,135.92,136.11,242897.0,136.09,136.26,135.92,136.11,242897.0
2021-11-05 14:20:00,136.11,136.15,135.77,135.8,227942.0,136.11,136.15,135.77,135.8,227942.0
2021-11-05 14:25:00,135.81,135.99,135.72,135.9,343011.0,135.81,135.99,135.72,135.9,343011.0
2021-11-05 14:30:00,135.9,135.9,135.6,135.85,299246.0,135.9,135.9,135.6,135.85,299246.0
2021-11-05 14:35:00,135.86,135.99,135.75,135.78,220156.0,135.86,135.99,135.75,135.78,220156.0
2021-11-05 14:40:00,135.8,136.01,135.78,135.99,166985.0,135.8,136.01,135.78,135.99,166985.0
2021-11-05 14:45:00,136.0,136.44,135.96,136.2,490676.0,136.0,136.44,135.96,136.2,490676.0
2021-11-05 14:50:00,136.21,136.23,135.87,136.07,263818.0,136.21,136.23,135.87,136.07,263818.0
2021-11-05 14:55:00,136.08,136.3,136.08,136.23,339055.0,136.08,136.3,136.08,136.23,339055.0
2021-11-05 15:00:00,136.24,136.27,135.66,135.8,419516.0,136.24,136.27,135.66,135.8,419516.0
2021-11-05 15:05:00,135.79,136.1,135.61,136.05,281453.0,135.79,136.1,135.61,136.05,281453.0
2021-11-05 15:10:00,136.09,136.23,136.04,136.17,203773.0,136.09,136.23,136.04,136.17,203773.0
2021-11-05 15:15:00,136.17,136.66,136.05,136.66,388026.0,136.17,136.66,136.05,136.66,388026.0
2021-11-05 15:20:00,136.64,136.65,136.15,136.33,410994.0,136.64,136.65,136.15,136.33,410994.0
2021-11-05 15:25:00,136.33,136.8,136.3,136.76,458125.0,136.33,136.8,136.3,136.76,458125.0
2021-11-05 15:30:00,136.77,136.87,136.55,136.72,490813.0,136.77,136.87,136.55,136.72,490813.0
2021-11-05 15:35:00,136.72,136.88,136.61,136.83,370458.0,136.72,136.88,136.61,136.83,370458.0
2021-11-05 15:40:00,136.83,136.87,136.39,136.46,414947.0,136.83,136.87,136.39,136.46,414947.0
2021-11-05 15:45:00,136.46,136.65,136.36,136.39,326968.0,136.46,136.65,136.36,136.39,326968.0
2021-11-05 15:50:00,136.4,136.58,135.75,135.88,627062.0,136.4,136.58,135.75,135.88,627062.0
2021-11-05 15:55:00,135.91,136.45,135.9,136.34,879312.0,135.91,136.45,135.9,136.34,879312.0
2021-11-08 09:30:00,137.68,140.09,137.68,139.86,2621239.0,137.68,140.09,137.68,139.86,2621239.0
2021-11-08 09:35:00,139.86,140.61,139.03,139.36,1696254.0,139.86,140.61,139.03,139.36,1696254.0
2021-11-08 09:40:00,139.36,139.98,138.86,139.36,1182248.0,139.36,139.98,138.86,139.36,1182248.0
2021-11-08 09:45:00,139.39,140.1,138.87,139.73,1189156.0,139.39,140.1,138.87,139.73,1189156.0
2021-11-08 09:50:00,139.7,139.98,139.04,139.65,892666.0,139.7,139.98,139.04,139.65,892666.0
2021-11-08 09:55:00,139.65,140.5,139.16,140.27,1385438.0,139.65,140.5,139.16,140.27,1385438.0
2021-11-08 10:00:00,140.32,140.35,139.33,140.11,1207350.0,140.32,140.35,139.33,140.11,1207350.0
2021-11-08 10:05:00,140.12,141.35,140.02,141.34,1463032.0,140.12,141.35,140.02,141.34,1463032.0
2021-11-08 10:10:00,141.32,141.9,140.92,141.02,1311452.0,141.32,141.9,140.92,141.02,1311452.0
2021-11-08 10:15:00,141.02,141.42,140.51,140.61,833723.0,141.02,141.42,140.51,140.61,833723.0
2021-11-08 10:20:00,140.61,142.09,140.6,141.95,1115345.0,140.61,142.09,140.6,141.95,1115345.0
2021-11-08 10:25:00,141.95,142.09,141.22,141.63,868314.0,141.95,142.09,141.22,141.63,868314.0
2021-11-08 10:30:00,141.62,142.08,141.42,141.47,702901.0,141.62,142.08,141.42,141.47,702901.0
2021-11-08 10:35:00,141.47,141.88,141.01,141.09,619664.0,141.47,141.88,141.01,141.09,619664.0
2021-11-08 10:40:00,141.07,141.4,140.19,140.44,973849.0,141.07,141.4,140.19,140.44,973849.0
2021-11-08 10:45:00,140.47,141.42,140.2,141.27,918885.0,140.47,141.42,140.2,141.27,918885.0
2021-11-08 10:50:00,141.27,141.62,140.9,141.53,686292.0,141.27,141.62,140.9,141.53,686292.0
2021-11-08 10:55:00,141.51,142.3,141.3,141.9,1041556.0,141.51,142.3,141.3,141.9,1041556.0
2021-11-08 11:00:00,141.94,142.14,141.65,141.99,780400.0,141.94,142.14,141.65,141.99,780400.0
2021-11-08 11:05:00,141.99,148.67,141.91,147.21,5346882.0,141.99,148.67,141.91,147.21,5346882.0
2021-11-08 11:10:00,147.21,148.11,144.44,145.26,3459145.0,147.21,148.11,144.44,145.26,3459145.0
2021-11-08 11:15:00,145.25,146.33,144.5,146.09,2944468.0,145.25,146.33,144.5,146.09,2944468.0
2021-11-08 11:20:00,146.1,147.7,146.04,147.04,2734473.0,146.1,147.7,146.04,147.04,2734473.0
2021-11-08 11:25:00,147.04,149.49,146.99,149.36,3261361.0,147.04,149.49,146.99,149.36,3261361.0
2021-11-08 11:30:00,149.39,150.9,148.78,150.88,3748933.0,149.39,150.9,148.78,150.88,3748933.0
2021-11-08 11:35:00,150.88,153.6,150.6,151.38,4837802.0,150.88,153.6,150.6,151.38,4837802.0
2021-11-08 11:40:00,151.3,151.8,149.8,151.27,3593740.0,151.3,151.8,149.8,151.27,3593740.0
2021-11-08 11:45:00,151.17,151.42,149.28,149.55,2218972.0,151.17,151.42,149.28,149.55,2218972.0
2021-11-08 11:50:00,149.57,149.79,148.34,149.25,2725699.0,149.57,149.79,148.34,149.25,2725699.0
2021-11-08 11:55:00,149.23,149.5,148.18,148.94,2125823.0,149.23,149.5,148.18,148.94,2125823.0
2021-11-08 12:00:00,148.93,150.92,148.92,149.01,2820589.0,148.93,150.92,148.92,149.01,2820589.0
2021-11-08 12:05:00,149.01,150.3,148.73,149.78,1617451.0,149.01,150.3,148.73,149.78,1617451.0
2021-11-08 12:10:00,149.77,150.27,149.07,150.11,1592966.0,149.77,150.27,149.07,150.11,1592966.0
2021-11-08 12:15:00,150.07,151.2,149.43,151.08,1824098.0,150.07,151.2,149.43,151.08,1824098.0
2021-11-08 12:20:00,151.08,151.27,149.57,149.64,1468403.0,151.08,151.27,149.57,149.64,1468403.0
2021-11-08 12:25:00,149.64,150.38,149.55,150.27,1157747.0,149.64,150.38,149.55,150.27,1157747.0
2021-11-08 12:30:00,150.27,151.23,150.22,151.17,1324098.0,150.27,151.23,150.22,151.17,1324098.0
2021-11-08 12:35:00,151.16,151.7,150.59,151.48,1912143.0,151.16,151.7,150.59,151.48,1912143.0
2021-11-08 12:40:00,151.48,152.55,151.24,152.34,1852694.0,151.48,152.55,151.24,152.34,1852694.0
2021-11-08 12:45:00,152.33,153.01,151.59,151.71,2154709.0,152.33,153.01,151.59,151.71,2154709.0
2021-11-08 12:50:00,151.65,152.33,151.33,152.17,1507371.0,151.65,152.33,151.33,152.17,1507371.0
2021-11-08 12:55:00,152.18,152.46,151.65,152.31,1305386.0,152.18,152.46,151.65,152.31,1305386.0
2021-11-08 13:00:00,152.32,152.88,151.77,152.08,1360637.0,152.32,152.88,151.77,152.08,1360637.0
2021-11-08 13:05:00,152.12,152.47,151.62,151.85,970728.0,152.12,152.47,151.62,151.85,970728.0
2021-11-08 13:10:00,151.85,152.44,151.83,152.25,934117.0,151.85,152.44,151.83,152.25,934117.0
2021-11-08 13:15:00,152.29,152.9,151.78,152.03,1230767.0,152.29,152.9,151.78,152.03,1230767.0
2021-11-08 13:20:00,152.03,152.13,150.8,151.22,1152011.0,152.03,152.13,150.8,151.22,1152011.0
2021-11-08 13:25:00,151.22,151.77,151.0,151.59,1018137.0,151.22,151.77,151.0,151.59,1018137.0
2021-11-08 13:30:00,151.59,151.59,150.41,150.47,1220522.0,151.59,151.59,150.41,150.47,1220522.0
2021-11-08 13:35:00,150.47,151.17,150.45,150.98,811472.0,150.47,151.17,150.45,150.98,811472.0
2021-11-08 13:40:00,151.0,151.18,150.74,151.0,675879.0,151.0,151.18,150.74,151.0,675879.0
2021-11-08 13:45:00,150.97,152.1,150.68,151.75,1081803.0,150.97,152.1,150.68,151.75,1081803.0
2021-11-08 13:50:00,151.74,152.1,151.45,151.59,801885.0,151.74,152.1,151.45,151.59,801885.0
2021-11-08 13:55:00,151.55,152.23,151.5,151.8,797535.0,151.55,152.23,151.5,151.8,797535.0
2021-11-08 14:00:00,151.79,152.14,151.67,151.91,578793.0,151.79,152.14,151.67,151.91,578793.0
2021-11-08 14:05:00,151.89,151.92,151.5,151.63,568336.0,151.89,151.92,151.5,151.63,568336.0
2021-11-08 14:10:00,151.63,152.46,151.5,152.4,812894.0,151.63,152.46,151.5,152.4,812894.0
2021-11-08 14:15:00,152.42,152.62,151.99,152.12,825692.0,152.42,152.62,151.99,152.12,825692.0
2021-11-08 14:20:00,152.12,152.13,151.45,151.61,644015.0,152.12,152.13,151.45,151.61,644015.0
2021-11-08 14:25:00,151.61,151.62,150.52,150.64,973555.0,151.61,151.62,150.52,150.64,973555.0
2021-11-08 14:30:00,150.64,151.15,150.64,150.89,693324.0,150.64,151.15,150.64,150.89,693324.0
2021-11-08 14:35:00,150.89,151.38,150.65,151.18,552554.0,150.89,151.38,150.65,151.18,552554.0
2021-11-08 14:40:00,151.18,151.64,151.08,151.38,718279.0,151.18,151.64,151.08,151.38,718279.0
2021-11-08 14:45:00,151.37,151.8,151.26,151.66,588496.0,151.37,151.8,151.26,151.66,588496.0
2021-11-08 14:50:00,151.7,152.15,151.58,151.62,818185.0,151.7,152.15,151.58,151.62,818185.0
2021-11-08 14:55:00,151.6,152.08,151.58,151.76,631020.0,151.6,152.08,151.58,151.76,631020.0
2021-11-08 15:00:00,151.77,151.78,151.02,151.52,784760.0,151.77,151.78,151.02,151.52,784760.0
2021-11-08 15:05:00,151.53,151.73,150.7,150.85,1113459.0,151.53,151.73,150.7,150.85,1113459.0
2021-11-08 15:10:00,150.86,151.17,150.62,150.84,729397.0,150.86,151.17,150.62,150.84,729397.0
2021-11-08 15:15:00,150.86,151.74,150.84,151.57,868594.0,150.86,151.74,150.84,151.57,868594.0
2021-11-08 15:20:00,151.58,151.62,150.88,151.42,685006.0,151.58,151.62,150.88,151.42,685006.0
2021-11-08 15:25:00,151.48,151.57,150.78,150.98,777844.0,151.48,151.57,150.78,150.98,777844.0
2021-11-08 15:30:00,150.97,151.23,150.5,150.83,821326.0,150.97,151.23,150.5,150.83,821326.0
2021-11-08 15:35:00,150.84,151.18,150.75,150.86,798270.0,150.84,151.18,150.75,150.86,798270.0
2021-11-08 15:40:00,150.87,150.94,149.99,150.08,1213710.0,150.87,150.94,149.99,150.08,1213710.0
2021-11-08 15:45:00,150.08,150.16,149.5,149.86,1243691.0,150.08,150.16,149.5,149.86,1243691.0
2021-11-08 15:50:00,149.95,150.62,149.64,150.28,1291557.0,149.95,150.62,149.64,150.28,1291557.0
2021-11-08 15:55:00,150.28,150.38,149.87,150.17,1549538.0,150.28,150.38,149.87,150.17,1549538.0
2021-11-09 09:30:00,154.01,155.65,152.12,152.26,4786061.0,154.01,155.65,152.12,152.26,4786061.0
2021-11-09 09:35:00,152.26,152.95,151.38,152.57,2616457.0,152.26,152.95,151.38,152.57,2616457.0
2021-11-09 09:40:00,152.57,153.05,150.33,151.09,2417551.0,152.57,153.05,150.33,151.09,2417551.0
2021-11-09 09:45:00,151.1,151.54,148.05,148.22,2981343.0,151.1,151.54,148.05,148.22,2981343.0
2021-11-09 09:50:00,148.33,148.87,146.2,146.41,3268983.0,148.33,148.87,146.2,146.41,3268983.0
2021-11-09 09:55:00,146.39,147.25,145.14,145.86,2837518.0,146.39,147.25,145.14,145.86,2837518.0
2021-11-09 10:00:00,145.84,146.3,144.53,144.93,2708518.0,145.84,146.3,144.53,144.93,2708518.0
2021-11-09 10:05:00,144.88,145.94,143.89,145.57,2581720.0,144.88,145.94,143.89,145.57,2581720.0
2021-11-09 10:10:00,145.58,147.87,145.54,147.48,2312219.0,145.58,147.87,145.54,147.48,2312219.0
2021-11-09 10:15:00,147.47,148.2,146.92,148.0,1850935.0,147.47,148.2,146.92,148.0,1850935.0
2021-11-09 10:20:00,147.99,148.49,146.97,147.13,2038648.0,147.99,148.49,146.97,147.13,2038648.0
2021-11-09 10:25:00,147.13,148.13,146.97,147.74,1064797.0,147.13,148.13,146.97,147.74,1064797.0
2021-11-09 10:30:00,147.75,148.14,147.33,148.09,968653.0,147.75,148.14,147.33,148.09,968653.0
2021-11-09 10:35:00,148.06,148.07,147.15,147.77,845822.0,148.06,148.07,147.15,147.77,845822.0
2021-11-09 10:40:00,147.8,149.0,147.74,148.5,1332769.0,147.8,149.0,147.74,148.5,1332769.0
2021-11-09 10:45:00,148.51,148.88,148.34,148.5,923823.0,148.51,148.88,148.34,148.5,923823.0
2021-11-09 10:50:00,148.52,149.26,148.1,149.25,1166241.0,148.52,149.26,148.1,149.25,1166241.0
2021-11-09 10:55:00,149.25,149.73,148.91,149.66,1408216.0,149.25,149.73,148.91,149.66,1408216.0
2021-11-09 11:00:00,149.67,149.86,149.11,149.72,1019174.0,149.67,149.86,149.11,149.72,1019174.0
2021-11-09 11:05:00,149.72,149.84,148.9,148.94,869362.0,149.72,149.84,148.9,148.94,869362.0
2021-11-09 11:10:00,148.94,148.95,147.66,147.99,1249545.0,148.94,148.95,147.66,147.99,1249545.0
2021-11-09 11:15:00,147.99,148.6,147.39,148.5,1062642.0,147.99,148.6,147.39,148.5,1062642.0
2021-11-09 11:20:00,148.5,149.18,148.49,148.87,985286.0,148.5,149.18,148.49,148.87,985286.0
2021-11-09 11:25:00,148.83,149.15,148.25,148.59,721072.0,148.83,149.15,148.25,148.59,721072.0
2021-11-09 11:30:00,148.56,149.55,148.54,149.16,1005466.0,148.56,149.55,148.54,149.16,1005466.0
2021-11-09 11:35:00,149.18,149.3,148.53,148.69,742324.0,149.18,149.3,148.53,148.69,742324.0
2021-11-09 11:40:00,148.7,149.51,148.7,149.43,739501.0,148.7,149.51,148.7,149.43,739501.0
2021-11-09 11:45:00,149.44,149.46,148.98,149.16,618057.0,149.44,149.46,148.98,149.16,618057.0
2021-11-09 11:50:00,149.16,149.16,148.17,148.29,743790.0,149.16,149.16,148.17,148.29,743790.0
2021-11-09 11:55:00,148.28,148.59,148.1,148.49,574516.0,148.28,148.59,148.1,148.49,574516.0
2021-11-09 12:00:00,148.51,148.52,147.67,147.94,821263.0,148.51,148.52,147.67,147.94,821263.0
2021-11-09 12:05:00,147.94,148.44,147.56,148.28,568839.0,147.94,148.44,147.56,148.28,568839.0
2021-11-09 12:10:00,148.3,148.9,147.91,148.86,660223.0,148.3,148.9,147.91,148.86,660223.0
2021-11-09 12:15:00,148.93,149.11,148.4,148.45,764592.0,148.93,149.11,148.4,148.45,764592.0
2021-11-09 12:20:00,148.44,148.85,148.4,148.61,465996.0,148.44,148.85,148.4,148.61,465996.0
2021-11-09 12:25:00,148.62,149.2,148.12,148.31,705106.0,148.62,149.2,148.12,148.31,705106.0
2021-11-09 12:30:00,148.28,148.85,147.87,148.61,538325.0,148.28,148.85,147.87,148.61,538325.0
2021-11-09 12:35:00,148.58,148.63,148.1,148.22,363734.0,148.58,148.63,148.1,148.22,363734.0
2021-11-09 12:40:00,148.24,148.4,147.64,148.28,760088.0,148.24,148.4,147.64,148.28,760088.0
2021-11-09 12:45:00,148.29,148.65,148.15,148.49,432145.0,148.29,148.65,148.15,148.49,432145.0
2021-11-09 12:50:00,148.48,149.24,148.46,148.8,739456.0,148.48,149.24,148.46,148.8,739456.0
2021-11-09 12:55:00,148.8,149.04,148.5,148.72,524536.0,148.8,149.04,148.5,148.72,524536.0
2021-11-09 13:00:00,148.74,149.15,148.4,149.09,493776.0,148.74,149.15,148.4,149.09,493776.0
2021-11-09 13:05:00,149.08,149.41,148.6,149.06,519442.0,149.08,149.41,148.6,149.06,519442.0
2021-11-09 13:10:00,149.04,149.05,148.44,148.58,383965.0,149.04,149.05,148.44,148.58,383965.0
2021-11-09 13:15:00,148.59,148.99,148.45,148.83,378426.0,148.59,148.99,148.45,148.83,378426.0
2021-11-09 13:20:00,148.87,148.89,148.22,148.42,446492.0,148.87,148.89,148.22,148.42,446492.0
2021-11-09 13:25:00,148.42,148.48,147.3,147.68,553361.0,148.42,148.48,147.3,147.68,553361.0
2021-11-09 13:30:00,147.7,148.1,147.44,147.9,464811.0,147.7,148.1,147.44,147.9,464811.0
2021-11-09 13:35:00,147.88,148.01,147.3,147.37,361338.0,147.88,148.01,147.3,147.37,361338.0
2021-11-09 13:40:00,147.38,147.66,146.89,147.16,595700.0,147.38,147.66,146.89,147.16,595700.0
2021-11-09 13:45:00,147.17,147.27,146.16,146.48,800986.0,147.17,147.27,146.16,146.48,800986.0
2021-11-09 13:50:00,146.49,146.87,146.41,146.76,483166.0,146.49,146.87,146.41,146.76,483166.0
2021-11-09 13:55:00,146.78,147.4,146.77,147.28,569917.0,146.78,147.4,146.77,147.28,569917.0
2021-11-09 14:00:00,147.28,147.61,147.09,147.34,569049.0,147.28,147.61,147.09,147.34,569049.0
2021-11-09 14:05:00,147.33,148.27,147.27,148.24,674622.0,147.33,148.27,147.27,148.24,674622.0
2021-11-09 14:10:00,148.25,148.8,148.02,148.59,775522.0,148.25,148.8,148.02,148.59,775522.0
2021-11-09 14:15:00,148.58,149.04,148.57,148.84,640160.0,148.58,149.04,148.57,148.84,640160.0
2021-11-09 14:20:00,148.82,149.73,148.82,149.32,866510.0,148.82,149.73,148.82,149.32,866510.0
2021-11-09 14:25:00,149.3,149.55,149.06,149.29,614482.0,149.3,149.55,149.06,149.29,614482.0
2021-11-09 14:30:00,149.29,149.42,148.92,149.16,527823.0,149.29,149.42,148.92,149.16,527823.0
2021-11-09 14:35:00,149.19,149.46,149.1,149.22,460606.0,149.19,149.46,149.1,149.22,460606.0
2021-11-09 14:40:00,149.23,149.38,148.66,148.76,560203.0,149.23,149.38,148.66,148.76,560203.0
2021-11-09 14:45:00,148.78,148.88,148.58,148.64,386533.0,148.78,148.88,148.58,148.64,386533.0
2021-11-09 14:50:00,148.66,148.91,148.47,148.8,486960.0,148.66,148.91,148.47,148.8,486960.0
2021-11-09 14:55:00,148.8,149.16,148.72,148.96,521365.0,148.8,149.16,148.72,148.96,521365.0
2021-11-09 15:00:00,148.97,148.97,148.56,148.71,328092.0,148.97,148.97,148.56,148.71,328092.0
2021-11-09 15:05:00,148.71,148.95,148.52,148.89,359466.0,148.71,148.95,148.52,148.89,359466.0
2021-11-09 15:10:00,148.89,148.89,148.3,148.33,444664.0,148.89,148.89,148.3,148.33,444664.0
2021-11-09 15:15:00,148.32,148.6,148.32,148.52,419271.0,148.32,148.6,148.32,148.52,419271.0
2021-11-09 15:20:00,148.52,148.97,148.5,148.96,443651.0,148.52,148.97,148.5,148.96,443651.0
2021-11-09 15:25:00,148.97,149.05,148.41,148.52,455783.0,148.97,149.05,148.41,148.52,455783.0
2021-11-09 15:30:00,148.53,148.92,148.53,148.7,426165.0,148.53,148.92,148.53,148.7,426165.0
2021-11-09 15:35:00,148.7,148.86,148.56,148.66,431374.0,148.7,148.86,148.56,148.66,431374.0
2021-11-09 15:40:00,148.66,148.91,148.57,148.63,520731.0,148.66,148.91,148.57,148.63,520731.0
2021-11-09 15:45:00,148.62,148.67,148.35,148.47,556443.0,148.62,148.67,148.35,148.47,556443.0
2021-11-09 15:50:00,148.47,148.77,148.42,148.69,752320.0,148.47,148.77,148.42,148.69,752320.0
2021-11-09 15:55:00,148.69,149.04,148.65,148.92,1177908.0,148.69,149.04,148.65,148.92,1177908.0
2021-11-10 09:30:00,143.92,143.99,141.3,143.51,3506540.0,143.92,143.99,141.3,143.51,3506540.0
2021-11-10 09:35:00,143.51,145.08,142.96,144.21,2526047.0,143.51,145.08,142.96,144.21,2526047.0
2021-11-10 09:40:00,144.25,144.47,142.59,142.94,1866227.0,144.25,144.47,142.59,142.94,1866227.0
2021-11-10 09:45:00,142.96,145.24,142.95,144.77,2075983.0,142.96,145.24,142.95,144.77,2075983.0
2021-11-10 09:50:00,144.75,145.1,144.18,144.96,1442109.0,144.75,145.1,144.18,144.96,1442109.0
2021-11-10 09:55:00,144.97,145.48,144.23,145.37,1536383.0,144.97,145.48,144.23,145.37,1536383.0
2021-11-10 10:00:00,145.38,145.85,144.88,145.02,1388002.0,145.38,145.85,144.88,145.02,1388002.0
2021-11-10 10:05:00,145.06,145.48,144.58,145.27,1029355.0,145.06,145.48,144.58,145.27,1029355.0
2021-11-10 10:10:00,145.26,145.61,144.63,145.52,1148689.0,145.26,145.61,144.63,145.52,1148689.0
2021-11-10 10:15:00,145.53,146.3,145.03,145.11,1360762.0,145.53,146.3,145.03,145.11,1360762.0
2021-11-10 10:20:00,145.13,145.59,144.52,144.61,1010065.0,145.13,145.59,144.52,144.61,1010065.0
2021-11-10 10:25:00,144.62,145.16,144.44,144.77,847494.0,144.62,145.16,144.44,144.77,847494.0
2021-11-10 10:30:00,144.75,145.46,144.65,145.05,775117.0,144.75,145.46,144.65,145.05,775117.0
2021-11-10 10:35:00,145.08,145.16,144.4,144.8,758347.0,145.08,145.16,144.4,144.8,758347.0
2021-11-10 10:40:00,144.8,145.32,144.72,144.93,564502.0,144.8,145.32,144.72,144.93,564502.0
2021-11-10 10:45:00,144.93,145.55,144.91,145.42,606501.0,144.93,145.55,144.91,145.42,606501.0
2021-11-10 10:50:00,145.41,145.55,145.13,145.16,435567.0,145.41,145.55,145.13,145.16,435567.0
2021-11-10 10:55:00,145.17,145.19,144.21,144.22,722306.0,145.17,145.19,144.21,144.22,722306.0
2021-11-10 11:00:00,144.22,144.52,144.02,144.05,475629.0,144.22,144.52,144.02,144.05,475629.0
2021-11-10 11:05:00,144.06,144.32,143.92,143.97,509385.0,144.06,144.32,143.92,143.97,509385.0
2021-11-10 11:10:00,143.96,143.98,143.57,143.59,575238.0,143.96,143.98,143.57,143.59,575238.0
2021-11-10 11:15:00,143.58,143.84,143.56,143.64,661808.0,143.58,143.84,143.56,143.64,661808.0
2021-11-10 11:20:00,143.6,143.68,143.01,143.03,848748.0,143.6,143.68,143.01,143.03,848748.0
2021-11-10 11:25:00,143.05,143.1,142.71,142.8,830752.0,143.05,143.1,142.71,142.8,830752.0
2021-11-10 11:30:00,142.8,143.12,142.61,142.83,726767.0,142.8,143.12,142.61,142.83,726767.0
2021-11-10 11:35:00,142.83,142.88,142.38,142.57,669388.0,142.83,142.88,142.38,142.57,669388.0
2021-11-10 11:40:00,142.59,142.85,142.05,142.09,765680.0,142.59,142.85,142.05,142.09,765680.0
2021-11-10 11:45:00,142.1,142.78,142.05,142.75,824933.0,142.1,142.78,142.05,142.75,824933.0
2021-11-10 11:50:00,142.75,143.11,142.42,142.7,883169.0,142.75,143.11,142.42,142.7,883169.0
2021-11-10 11:55:00,142.7,142.71,142.4,142.62,550007.0,142.7,142.71,142.4,142.62,550007.0
2021-11-10 12:00:00,142.63,142.68,141.71,141.92,930300.0,142.63,142.68,141.71,141.92,930300.0
2021-11-10 12:05:00,141.91,142.45,141.7,142.42,799693.0,141.91,142.45,141.7,142.42,799693.0
2021-11-10 12:10:00,142.43,142.58,141.9,142.13,584328.0,142.43,142.58,141.9,142.13,584328.0
2021-11-10 12:15:00,142.13,142.4,141.98,142.11,502296.0,142.13,142.4,141.98,142.11,502296.0
2021-11-10 12:20:00,142.11,142.49,141.91,142.28,612966.0,142.11,142.49,141.91,142.28,612966.0
2021-11-10 12:25:00,142.28,142.55,142.18,142.24,441642.0,142.28,142.55,142.18,142.24,441642.0
2021-11-10 12:30:00,142.25,142.7,142.23,142.64,571487.0,142.25,142.7,142.23,142.64,571487.0
2021-11-10 12:35:00,142.66,142.66,142.23,142.24,319439.0,142.66,142.66,142.23,142.24,319439.0
2021-11-10 12:40:00,142.24,142.29,141.83,141.87,393030.0,142.24,142.29,141.83,141.87,393030.0
2021-11-10 12:45:00,141.88,142.29,141.84,142.26,501218.0,141.88,142.29,141.84,142.26,501218.0
2021-11-10 12:50:00,142.26,142.52,142.21,142.31,391330.0,142.26,142.52,142.21,142.31,391330.0
2021-11-10 12:55:00,142.35,142.49,142.18,142.25,487523.0,142.35,142.49,142.18,142.25,487523.0
2021-11-10 13:00:00,142.24,142.48,141.56,141.63,502471.0,142.24,142.48,141.56,141.63,502471.0
2021-11-10 13:05:00,141.63,142.15,141.34,141.69,849931.0,141.63,142.15,141.34,141.69,849931.0
2021-11-10 13:10:00,141.7,141.91,141.25,141.37,610371.0,141.7,141.91,141.25,141.37,610371.0
2021-11-10 13:15:00,141.38,141.54,141.1,141.36,487277.0,141.38,141.54,141.1,141.36,487277.0
2021-11-10 13:20:00,141.37,141.43,141.1,141.25,405936.0,141.37,141.43,141.1,141.25,405936.0
2021-11-10 13:25:00,141.25,141.51,141.08,141.44,479073.0,141.25,141.51,141.08,141.44,479073.0
2021-11-10 13:30:00,141.42,141.63,141.15,141.54,421910.0,141.42,141.63,141.15,141.54,421910.0
2021-11-10 13:35:00,141.55,141.65,141.19,141.22,371618.0,141.55,141.65,141.19,141.22,371618.0
2021-11-10 13:40:00,141.23,141.44,141.12,141.27,270042.0,141.23,141.44,141.12,141.27,270042.0
2021-11-10 13:45:00,141.27,141.4,140.89,140.98,540168.0,141.27,141.4,140.89,140.98,540168.0
2021-11-10 13:50:00,140.99,141.04,140.46,140.64,792929.0,140.99,141.04,140.46,140.64,792929.0
2021-11-10 13:55:00,140.62,141.08,140.58,140.77,611517.0,140.62,141.08,140.58,140.77,611517.0
2021-11-10 14:00:00,140.78,140.96,140.36,140.4,491905.0,140.78,140.96,140.36,140.4,491905.0
2021-11-10 14:05:00,140.4,141.44,140.35,141.36,757555.0,140.4,141.44,140.35,141.36,757555.0
2021-11-10 14:10:00,141.35,141.36,140.64,140.69,568764.0,141.35,141.36,140.64,140.69,568764.0
2021-11-10 14:15:00,140.69,140.73,140.26,140.27,643554.0,140.69,140.73,140.26,140.27,643554.0
2021-11-10 14:20:00,140.27,140.42,139.49,139.59,969356.0,140.27,140.42,139.49,139.59,969356.0
2021-11-10 14:25:00,139.59,139.9,139.04,139.05,859237.0,139.59,139.9,139.04,139.05,859237.0
2021-11-10 14:30:00,139.08,139.56,138.99,139.09,949272.0,139.08,139.56,138.99,139.09,949272.0
2021-11-10 14:35:00,139.09,139.14,138.65,138.68,900039.0,139.09,139.14,138.65,138.68,900039.0
2021-11-10 14:40:00,138.69,138.94,138.52,138.77,810946.0,138.69,138.94,138.52,138.77,810946.0
2021-11-10 14:45:00,138.76,139.69,138.66,139.59,1075100.0,138.76,139.69,138.66,139.59,1075100.0
2021-11-10 14:50:00,139.58,139.7,138.96,139.11,850286.0,139.58,139.7,138.96,139.11,850286.0
2021-11-10 14:55:00,139.09,139.48,138.98,139.08,679424.0,139.09,139.48,138.98,139.08,679424.0
2021-11-10 15:00:00,139.11,139.42,138.82,138.86,555640.0,139.11,139.42,138.82,138.86,555640.0
2021-11-10 15:05:00,138.89,139.53,138.7,139.47,658604.0,138.89,139.53,138.7,139.47,658604.0
2021-11-10 15:10:00,139.47,139.93,139.4,139.75,778997.0,139.47,139.93,139.4,139.75,778997.0
2021-11-10 15:15:00,139.74,140.13,139.66,139.99,707723.0,139.74,140.13,139.66,139.99,707723.0
2021-11-10 15:20:00,139.98,140.26,139.68,139.75,745359.0,139.98,140.26,139.68,139.75,745359.0
2021-11-10 15:25:00,139.77,140.13,139.76,140.01,598879.0,139.77,140.13,139.76,140.01,598879.0
2021-11-10 15:30:00,140.01,140.37,139.84,139.84,747352.0,140.01,140.37,139.84,139.84,747352.0
2021-11-10 15:35:00,139.85,139.94,139.4,139.64,746769.0,139.85,139.94,139.4,139.64,746769.0
2021-11-10 15:40:00,139.64,139.9,139.55,139.56,571648.0,139.64,139.9,139.55,139.56,571648.0
2021-11-10 15:45:00,139.57,139.89,139.53,139.75,611387.0,139.57,139.89,139.53,139.75,611387.0
2021-11-10 15:50:00,139.77,140.38,139.76,140.03,931740.0,139.77,140.38,139.76,140.03,931740.0
2021-11-10 15:55:00,140.05,140.11,139.7,139.85,893532.0,140.05,140.11,139.7,139.85,893532.0
2021-11-11 09:30:00,142.92,143.1,141.39,142.15,2604983.0,142.92,143.1,141.39,142.15,2604983.0
2021-11-11 09:35:00,142.12,142.18,141.03,141.14,1364637.0,142.12,142.18,141.03,141.14,1364637.0
2021-11-11 09:40:00,141.14,141.95,141.13,141.8,1190314.0,141.14,141.95,141.13,141.8,1190314.0
2021-11-11 09:45:00,141.83,142.22,141.18,141.19,1047171.0,141.83,142.22,141.18,141.19,1047171.0
2021-11-11 09:50:00,141.18,142.5,140.84,142.25,1068129.0,141.18,142.5,140.84,142.25,1068129.0
2021-11-11 09:55:00,142.25,142.62,142.09,142.44,1130337.0,142.25,142.62,142.09,142.44,1130337.0
2021-11-11 10:00:00,142.45,142.54,141.58,141.68,864761.0,142.45,142.54,141.58,141.68,864761.0
2021-11-11 10:05:00,141.67,142.24,141.57,142.05,659423.0,141.67,142.24,141.57,142.05,659423.0
2021-11-11 10:10:00,142.05,142.22,141.65,141.81,527758.0,142.05,142.22,141.65,141.81,527758.0
2021-11-11 10:15:00,141.83,142.03,141.2,141.72,538276.0,141.83,142.03,141.2,141.72,538276.0
2021-11-11 10:20:00,141.7,141.96,141.48,141.5,472932.0,141.7,141.96,141.48,141.5,472932.0
2021-11-11 10:25:00,141.5,141.8,141.33,141.61,448811.0,141.5,141.8,141.33,141.61,448811.0
2021-11-11 10:30:00,141.61,141.78,141.32,141.44,438854.0,141.61,141.78,141.32,141.44,438854.0
2021-11-11 10:35:00,141.43,142.0,141.38,141.97,404368.0,141.43,142.0,141.38,141.97,404368.0
2021-11-11 10:40:00,141.96,143.05,141.95,142.81,1291966.0,141.96,143.05,141.95,142.81,1291966.0
2021-11-11 10:45:00,142.8,143.39,142.8,143.32,1065352.0,142.8,143.39,142.8,143.32,1065352.0
2021-11-11 10:50:00,143.33,143.47,143.0,143.07,778883.0,143.33,143.47,143.0,143.07,778883.0
2021-11-11 10:55:00,143.07,143.24,142.57,142.65,562217.0,143.07,143.24,142.57,142.65,562217.0
2021-11-11 11:00:00,142.64,142.8,142.45,142.65,456048.0,142.64,142.8,142.45,142.65,456048.0
2021-11-11 11:05:00,142.64,142.68,142.11,142.24,476844.0,142.64,142.68,142.11,142.24,476844.0
2021-11-11 11:10:00,142.24,142.35,142.05,142.31,458212.0,142.24,142.35,142.05,142.31,458212.0
2021-11-11 11:15:00,142.33,142.85,142.21,142.29,714503.0,142.33,142.85,142.21,142.29,714503.0
2021-11-11 11:20:00,142.28,142.86,142.2,142.76,507240.0,142.28,142.86,142.2,142.76,507240.0
2021-11-11 11:25:00,142.76,143.2,142.76,142.88,556017.0,142.76,143.2,142.76,142.88,556017.0
2021-11-11 11:30:00,142.88,142.97,142.48,142.75,438061.0,142.88,142.97,142.48,142.75,438061.0
2021-11-11 11:35:00,142.75,143.15,142.74,142.96,454536.0,142.75,143.15,142.74,142.96,454536.0
2021-11-11 11:40:00,142.95,143.23,142.94,143.05,383652.0,142.95,143.23,142.94,143.05,383652.0
2021-11-11 11:45:00,143.06,143.34,142.83,143.28,372451.0,143.06,143.34,142.83,143.28,372451.0
2021-11-11 11:50:00,143.29,143.64,143.17,143.45,571005.0,143.29,143.64,143.17,143.45,571005.0
2021-11-11 11:55:00,143.47,143.65,143.02,143.04,544969.0,143.47,143.65,143.02,143.04,544969.0
2021-11-11 12:00:00,143.05,143.1,142.6,142.62,490114.0,143.05,143.1,142.6,142.62,490114.0
2021-11-11 12:05:00,142.61,142.89,142.61,142.86,393459.0,142.61,142.89,142.61,142.86,393459.0
2021-11-11 12:10:00,142.86,143.02,142.73,142.88,318659.0,142.86,143.02,142.73,142.88,318659.0
2021-11-11 12:15:00,142.84,142.91,142.53,142.57,417976.0,142.84,142.91,142.53,142.57,417976.0
2021-11-11 12:20:00,142.57,142.76,142.45,142.61,260846.0,142.57,142.76,142.45,142.61,260846.0
2021-11-11 12:25:00,142.62,142.69,142.37,142.43,262726.0,142.62,142.69,142.37,142.43,262726.0
2021-11-11 12:30:00,142.43,143.02,142.31,143.02,450836.0,142.43,143.02,142.31,143.02,450836.0
2021-11-11 12:35:00,143.03,143.28,143.03,143.25,433994.0,143.03,143.28,143.03,143.25,433994.0
2021-11-11 12:40:00,143.25,143.51,143.07,143.39,382001.0,143.25,143.51,143.07,143.39,382001.0
2021-11-11 12:45:00,143.39,143.49,143.09,143.34,406082.0,143.39,143.49,143.09,143.34,406082.0
2021-11-11 12:50:00,143.35,143.47,143.2,143.35,327997.0,143.35,143.47,143.2,143.35,327997.0
2021-11-11 12:55:00,143.35,143.72,143.34,143.53,472738.0,143.35,143.72,143.34,143.53,472738.0
2021-11-11 13:00:00,143.55,144.21,143.52,144.12,828286.0,143.55,144.21,143.52,144.12,828286.0
2021-11-11 13:05:00,144.13,144.4,143.86,143.88,642126.0,144.13,144.4,143.86,143.88,642126.0
2021-11-11 13:10:00,143.87,144.32,143.87,144.03,535636.0,143.87,144.32,143.87,144.03,535636.0
2021-11-11 13:15:00,144.04,144.55,144.03,144.31,570881.0,144.04,144.55,144.03,144.31,570881.0
2021-11-11 13:20:00,144.31,144.54,144.05,144.11,459164.0,144.31,144.54,144.05,144.11,459164.0
2021-11-11 13:25:00,144.09,144.81,143.94,144.75,725313.0,144.09,144.81,143.94,144.75,725313.0
2021-11-11 13:30:00,144.73,144.86,144.51,144.74,647506.0,144.73,144.86,144.51,144.74,647506.0
2021-11-11 13:35:00,144.75,144.99,144.67,144.94,530710.0,144.75,144.99,144.67,144.94,530710.0
2021-11-11 13:40:00,144.93,145.29,144.63,145.0,906314.0,144.93,145.29,144.63,145.0,906314.0
2021-11-11 13:45:00,145.0,145.28,144.75,145.27,995421.0,145.0,145.28,144.75,145.27,995421.0
2021-11-11 13:50:00,145.26,145.65,145.11,145.64,808215.0,145.26,145.65,145.11,145.64,808215.0
2021-11-11 13:55:00,145.65,145.84,145.31,145.7,788361.0,145.65,145.84,145.31,145.7,788361.0
2021-11-11 14:00:00,145.71,145.74,145.35,145.61,523915.0,145.71,145.74,145.35,145.61,523915.0
2021-11-11 14:05:00,145.61,145.73,145.39,145.66,500375.0,145.61,145.73,145.39,145.66,500375.0
2021-11-11 14:10:00,145.67,145.86,145.52,145.68,430414.0,145.67,145.86,145.52,145.68,430414.0
2021-11-11 14:15:00,145.67,145.84,145.46,145.56,372842.0,145.67,145.84,145.46,145.56,372842.0
2021-11-11 14:20:00,145.57,145.84,145.43,145.84,399662.0,145.57,145.84,145.43,145.84,399662.0
2021-11-11 14:25:00,145.83,146.24,145.81,146.19,776075.0,145.83,146.24,145.81,146.19,776075.0
2021-11-11 14:30:00,146.19,146.33,145.78,146.3,847485.0,146.19,146.33,145.78,146.3,847485.0
2021-11-11 14:35:00,146.3,146.31,146.07,146.18,519420.0,146.3,146.31,146.07,146.18,519420.0
2021-11-11 14:40:00,146.19,146.26,145.95,146.05,549691.0,146.19,146.26,145.95,146.05,549691.0
2021-11-11 14:45:00,146.04,146.47,145.95,146.22,671308.0,146.04,146.47,145.95,146.22,671308.0
2021-11-11 14:50:00,146.22,146.23,145.29,145.35,984634.0,146.22,146.23,145.29,145.35,984634.0
2021-11-11 14:55:00,145.35,145.89,145.34,145.84,635387.0,145.35,145.89,145.34,145.84,635387.0
2021-11-11 15:00:00,145.85,146.16,145.76,145.76,763946.0,145.85,146.16,145.76,145.76,763946.0
2021-11-11 15:05:00,145.76,145.77,145.06,145.12,923208.0,145.76,145.77,145.06,145.12,923208.0
2021-11-11 15:10:00,145.13,145.3,144.87,145.18,909952.0,145.13,145.3,144.87,145.18,909952.0
2021-11-11 15:15:00,145.19,145.69,145.16,145.37,730884.0,145.19,145.69,145.16,145.37,730884.0
2021-11-11 15:20:00,145.38,145.7,145.18,145.62,690012.0,145.38,145.7,145.18,145.62,690012.0
2021-11-11 15:25:00,145.62,145.63,145.24,145.44,483193.0,145.62,145.63,145.24,145.44,483193.0
2021-11-11 15:30:00,145.43,145.62,145.36,145.6,523180.0,145.43,145.62,145.36,145.6,523180.0
2021-11-11 15:35:00,145.6,145.92,145.55,145.81,608678.0,145.6,145.92,145.55,145.81,608678.0
2021-11-11 15:40:00,145.82,146.3,145.8,146.29,784546.0,145.82,146.3,145.8,146.29,784546.0
2021-11-11 15:45:00,146.28,146.36,145.9,145.92,761726.0,146.28,146.36,145.9,145.92,761726.0
2021-11-11 15:50:00,145.9,146.15,145.88,146.09,759530.0,145.9,146.15,145.88,146.09,759530.0
2021-11-11 15:55:00,146.08,146.24,145.94,145.98,1120497.0,146.08,146.24,145.94,145.98,1120497.0
2021-11-12 09:30:00,146.01,146.28,144.92,145.59,1829010.0,146.01,146.28,144.92,145.59,1829010.0
2021-11-12 09:35:00,145.59,145.8,144.73,144.98,1236497.0,145.59,145.8,144.73,144.98,1236497.0
2021-11-12 09:40:00,145.0,145.41,144.8,145.08,835339.0,145.0,145.41,144.8,145.08,835339.0
2021-11-12 09:45:00,145.12,145.4,144.25,144.57,1080232.0,145.12,145.4,144.25,144.57,1080232.0
2021-11-12 09:50:00,144.56,145.01,144.44,145.0,663297.0,144.56,145.01,144.44,145.0,663297.0
2021-11-12 09:55:00,145.02,145.57,144.97,145.07,892341.0,145.02,145.57,144.97,145.07,892341.0
2021-11-12 10:00:00,145.06,145.88,145.0,145.63,971557.0,145.06,145.88,145.0,145.63,971557.0
2021-11-12 10:05:00,145.67,145.73,145.38,145.52,599648.0,145.67,145.73,145.38,145.52,599648.0
2021-11-12 10:10:00,145.53,145.97,145.11,145.23,745768.0,145.53,145.97,145.11,145.23,745768.0
2021-11-12 10:15:00,145.22,145.97,145.18,145.94,519608.0,145.22,145.97,145.18,145.94,519608.0
2021-11-12 10:20:00,145.95,146.54,145.94,146.18,1145493.0,145.95,146.54,145.94,146.18,1145493.0
2021-11-12 10:25:00,146.2,146.46,146.03,146.18,621790.0,146.2,146.46,146.03,146.18,621790.0
2021-11-12 10:30:00,146.16,146.44,145.92,146.1,598286.0,146.16,146.44,145.92,146.1,598286.0
2021-11-12 10:35:00,146.11,147.06,146.0,146.11,1600668.0,146.11,147.06,146.0,146.11,1600668.0
2021-11-12 10:40:00,146.11,146.51,145.8,146.16,1056164.0,146.11,146.51,145.8,146.16,1056164.0
2021-11-12 10:45:00,146.15,146.65,146.1,146.33,751430.0,146.15,146.65,146.1,146.33,751430.0
2021-11-12 10:50:00,146.34,146.49,146.2,146.36,441502.0,146.34,146.49,146.2,146.36,441502.0
2021-11-12 10:55:00,146.37,146.65,146.15,146.58,414128.0,146.37,146.65,146.15,146.58,414128.0
2021-11-12 11:00:00,146.61,147.06,146.5,146.97,663707.0,146.61,147.06,146.5,146.97,663707.0
2021-11-12 11:05:00,146.97,147.77,146.95,147.75,1111468.0,146.97,147.77,146.95,147.75,1111468.0
2021-11-12 11:10:00,147.76,147.86,147.36,147.39,985475.0,147.76,147.86,147.36,147.39,985475.0
2021-11-12 11:15:00,147.37,148.0,147.37,147.98,922853.0,147.37,148.0,147.37,147.98,922853.0
2021-11-12 11:20:00,147.99,148.05,147.66,147.89,681264.0,147.99,148.05,147.66,147.89,681264.0
2021-11-12 11:25:00,147.88,148.11,147.55,147.73,679659.0,147.88,148.11,147.55,147.73,679659.0
2021-11-12 11:30:00,147.74,147.82,147.26,147.53,554720.0,147.74,147.82,147.26,147.53,554720.0
2021-11-12 11:35:00,147.53,147.75,147.38,147.41,433857.0,147.53,147.75,147.38,147.41,433857.0
2021-11-12 11:40:00,147.41,147.92,147.4,147.85,456811.0,147.41,147.92,147.4,147.85,456811.0
2021-11-12 11:45:00,147.86,148.45,147.86,148.41,986639.0,147.86,148.45,147.86,148.41,986639.0
2021-11-12 11:50:00,148.43,148.59,148.26,148.46,882173.0,148.43,148.59,148.26,148.46,882173.0
2021-11-12 11:55:00,148.45,148.5,148.02,148.03,374471.0,148.45,148.5,148.02,148.03,374471.0
2021-11-12 12:00:00,148.02,148.2,147.84,147.88,555544.0,148.02,148.2,147.84,147.88,555544.0
2021-11-12 12:05:00,147.9,148.08,147.58,147.67,487391.0,147.9,148.08,147.58,147.67,487391.0
2021-11-12 12:10:00,147.67,147.77,147.56,147.64,367297.0,147.67,147.77,147.56,147.64,367297.0
2021-11-12 12:15:00,147.66,147.68,147.42,147.61,459921.0,147.66,147.68,147.42,147.61,459921.0
2021-11-12 12:20:00,147.63,147.91,147.52,147.53,499042.0,147.63,147.91,147.52,147.53,499042.0
2021-11-12 12:25:00,147.55,147.64,147.37,147.44,299420.0,147.55,147.64,147.37,147.44,299420.0
2021-11-12 12:30:00,147.46,147.79,147.42,147.72,337336.0,147.46,147.79,147.42,147.72,337336.0
2021-11-12 12:35:00,147.72,147.86,147.44,147.5,267794.0,147.72,147.86,147.44,147.5,267794.0
2021-11-12 12:40:00,147.52,147.96,147.49,147.79,344906.0,147.52,147.96,147.49,147.79,344906.0
2021-11-12 12:45:00,147.81,148.13,147.65,147.67,301652.0,147.81,148.13,147.65,147.67,301652.0
2021-11-12 12:50:00,147.69,148.05,147.5,147.97,273161.0,147.69,148.05,147.5,147.97,273161.0
2021-11-12 12:55:00,148.0,148.07,147.82,147.95,206502.0,148.0,148.07,147.82,147.95,206502.0
2021-11-12 13:00:00,147.96,148.1,147.72,147.96,204291.0,147.96,148.1,147.72,147.96,204291.0
2021-11-12 13:05:00,147.95,148.08,147.7,147.89,214045.0,147.95,148.08,147.7,147.89,214045.0
2021-11-12 13:10:00,147.89,148.19,147.79,148.08,211170.0,147.89,148.19,147.79,148.08,211170.0
2021-11-12 13:15:00,148.06,148.11,147.67,147.77,312350.0,148.06,148.11,147.67,147.77,312350.0
2021-11-12 13:20:00,147.77,148.0,147.77,147.96,174794.0,147.77,148.0,147.77,147.96,174794.0
2021-11-12 13:25:00,147.94,148.09,147.88,147.97,180659.0,147.94,148.09,147.88,147.97,180659.0
2021-11-12 13:30:00,147.98,148.3,147.98,148.13,293901.0,147.98,148.3,147.98,148.13,293901.0
2021-11-12 13:35:00,148.12,148.18,148.0,148.1,186586.0,148.12,148.18,148.0,148.1,186586.0
2021-11-12 13:40:00,148.1,148.11,147.71,147.81,222826.0,148.1,148.11,147.71,147.81,222826.0
2021-11-12 13:45:00,147.82,147.86,147.45,147.56,191930.0,147.82,147.86,147.45,147.56,191930.0
2021-11-12 13:50:00,147.55,147.59,147.32,147.52,395355.0,147.55,147.59,147.32,147.52,395355.0
2021-11-12 13:55:00,147.51,147.6,147.4,147.42,161420.0,147.51,147.6,147.4,147.42,161420.0
2021-11-12 14:00:00,147.43,147.45,147.13,147.13,269654.0,147.43,147.45,147.13,147.13,269654.0
2021-11-12 14:05:00,147.13,147.26,146.88,147.02,376677.0,147.13,147.26,146.88,147.02,376677.0
2021-11-12 14:10:00,147.01,147.43,147.01,147.33,468325.0,147.01,147.43,147.01,147.33,468325.0
2021-11-12 14:15:00,147.34,147.57,147.23,147.32,491109.0,147.34,147.57,147.23,147.32,491109.0
2021-11-12 14:20:00,147.3,147.59,147.29,147.34,237474.0,147.3,147.59,147.29,147.34,237474.0
2021-11-12 14:25:00,147.33,147.74,147.3,147.65,299125.0,147.33,147.74,147.3,147.65,299125.0
2021-11-12 14:30:00,147.64,147.75,147.55,147.6,208729.0,147.64,147.75,147.55,147.6,208729.0
2021-11-12 14:35:00,147.58,147.75,147.43,147.74,260544.0,147.58,147.75,147.43,147.74,260544.0
2021-11-12 14:40:00,147.74,147.93,147.71,147.76,240354.0,147.74,147.93,147.71,147.76,240354.0
2021-11-12 14:45:00,147.77,147.88,147.73,147.82,128725.0,147.77,147.88,147.73,147.82,128725.0
2021-11-12 14:50:00,147.83,148.2,147.83,148.07,336051.0,147.83,148.2,147.83,148.07,336051.0
2021-11-12 14:55:00,148.07,148.09,147.92,147.94,176133.0,148.07,148.09,147.92,147.94,176133.0
2021-11-12 15:00:00,147.96,148.06,147.74,147.84,224949.0,147.96,148.06,147.74,147.84,224949.0
2021-11-12 15:05:00,147.85,148.03,147.76,148.0,208223.0,147.85,148.03,147.76,148.0,208223.0
2021-11-12 15:10:00,148.03,148.12,147.85,148.05,226538.0,148.03,148.12,147.85,148.05,226538.0
2021-11-12 15:15:00,148.06,148.12,147.97,148.02,239529.0,148.06,148.12,147.97,148.02,239529.0
2021-11-12 15:20:00,148.02,148.25,148.02,148.21,191641.0,148.02,148.25,148.02,148.21,191641.0
2021-11-12 15:25:00,148.21,148.33,148.11,148.24,277636.0,148.21,148.33,148.11,148.24,277636.0
2021-11-12 15:30:00,148.25,148.42,148.24,148.35,412922.0,148.25,148.42,148.24,148.35,412922.0
2021-11-12 15:35:00,148.33,148.37,148.1,148.13,359550.0,148.33,148.37,148.1,148.13,359550.0
2021-11-12 15:40:00,148.14,148.19,147.9,148.0,305233.0,148.14,148.19,147.9,148.0,305233.0
2021-11-12 15:45:00,148.0,148.02,147.65,147.67,270361.0,148.0,148.02,147.65,147.67,270361.0
2021-11-12 15:50:00,147.68,148.08,147.67,147.97,670533.0,147.68,148.08,147.67,147.97,670533.0
2021-11-12 15:55:00,147.99,148.03,147.77,147.89,905088.0,147.99,148.03,147.77,147.89,905088.0
2021-11-15 09:30:00,148.0,148.98,146.96,147.58,2030539.0,148.0,148.98,146.96,147.58,2030539.0
2021-11-15 09:35:00,147.55,147.79,146.23,146.37,1263403.0,147.55,147.79,146.23,146.37,1263403.0
2021-11-15 09:40:00,146.37,147.29,146.32,147.25,1145888.0,146.37,147.29,146.32,147.25,1145888.0
2021-11-15 09:45:00,147.27,148.01,146.63,146.88,1309827.0,147.27,148.01,146.63,146.88,1309827.0
2021-11-15 09:50:00,146.85,147.45,146.43,147.34,771978.0,146.85,147.45,146.43,147.34,771978.0
2021-11-15 09:55:00,147.35,147.89,147.17,147.89,777515.0,147.35,147.89,147.17,147.89,777515.0
2021-11-15 10:00:00,147.89,148.47,147.5,148.24,1174067.0,147.89,148.47,147.5,148.24,1174067.0
2021-11-15 10:05:00,148.24,148.4,147.72,148.07,755964.0,148.24,148.4,147.72,148.07,755964.0
2021-11-15 10:10:00,148.02,148.31,147.59,147.64,587237.0,148.02,148.31,147.59,147.64,587237.0
2021-11-15 10:15:00,147.63,147.75,146.88,146.97,714624.0,147.63,147.75,146.88,146.97,714624.0
2021-11-15 10:20:00,146.95,147.36,146.79,147.01,643212.0,146.95,147.36,146.79,147.01,643212.0
2021-11-15 10:25:00,147.03,147.35,146.68,146.72,431544.0,147.03,147.35,146.68,146.72,431544.0
2021-11-15 10:30:00,146.7,147.28,146.63,147.21,495967.0,146.7,147.28,146.63,147.21,495967.0
2021-11-15 10:35:00,147.21,147.4,146.44,146.46,525024.0,147.21,147.4,146.44,146.46,525024.0
2021-11-15 10:40:00,146.44,146.48,145.6,146.22,989267.0,146.44,146.48,145.6,146.22,989267.0
2021-11-15 10:45:00,146.24,146.7,146.14,146.62,502778.0,146.24,146.7,146.14,146.62,502778.0
2021-11-15 10:50:00,146.61,146.73,146.36,146.4,382779.0,146.61,146.73,146.36,146.4,382779.0
2021-11-15 10:55:00,146.42,146.68,146.16,146.19,345411.0,146.42,146.68,146.16,146.19,345411.0
2021-11-15 11:00:00,146.19,146.43,145.72,145.74,744707.0,146.19,146.43,145.72,145.74,744707.0
2021-11-15 11:05:00,145.76,146.08,145.5,145.99,790842.0,145.76,146.08,145.5,145.99,790842.0
2021-11-15 11:10:00,146.0,146.05,145.29,145.31,657420.0,146.0,146.05,145.29,145.31,657420.0
2021-11-15 11:15:00,145.34,145.49,145.0,145.41,550361.0,145.34,145.49,145.0,145.41,550361.0
2021-11-15 11:20:00,145.42,145.64,145.03,145.13,420515.0,145.42,145.64,145.03,145.13,420515.0
2021-11-15 11:25:00,145.15,145.42,145.03,145.37,362712.0,145.15,145.42,145.03,145.37,362712.0
2021-11-15 11:30:00,145.38,145.63,145.15,145.39,405450.0,145.38,145.63,145.15,145.39,405450.0
2021-11-15 11:35:00,145.41,145.74,145.25,145.41,401858.0,145.41,145.74,145.25,145.41,401858.0
2021-11-15 11:40:00,145.41,145.44,144.21,144.29,783138.0,145.41,145.44,144.21,144.29,783138.0
2021-11-15 11:45:00,144.28,144.97,144.2,144.67,674506.0,144.28,144.97,144.2,144.67,674506.0
2021-11-15 11:50:00,144.68,144.68,143.5,143.96,785912.0,144.68,144.68,143.5,143.96,785912.0
2021-11-15 11:55:00,143.99,144.38,143.98,144.3,406706.0,143.99,144.38,143.98,144.3,406706.0
2021-11-15 12:00:00,144.31,144.54,144.15,144.35,320581.0,144.31,144.54,144.15,144.35,320581.0
2021-11-15 12:05:00,144.35,144.37,143.9,144.0,431415.0,144.35,144.37,143.9,144.0,431415.0
2021-11-15 12:10:00,144.0,144.3,143.45,143.72,511392.0,144.0,144.3,143.45,143.72,511392.0
2021-11-15 12:15:00,143.72,143.75,143.38,143.53,479026.0,143.72,143.75,143.38,143.53,479026.0
2021-11-15 12:20:00,143.56,143.75,142.86,143.09,747332.0,143.56,143.75,142.86,143.09,747332.0
2021-11-15 12:25:00,143.1,143.96,143.09,143.84,634399.0,143.1,143.96,143.09,143.84,634399.0
2021-11-15 12:30:00,143.83,144.23,143.75,144.01,569049.0,143.83,144.23,143.75,144.01,569049.0
2021-11-15 12:35:00,144.0,144.44,143.92,144.44,416039.0,144.0,144.44,143.92,144.44,416039.0
2021-11-15 12:40:00,144.45,145.35,144.24,144.96,733321.0,144.45,145.35,144.24,144.96,733321.0
2021-11-15 12:45:00,144.99,144.99,144.62,144.77,478952.0,144.99,144.99,144.62,144.77,478952.0
2021-11-15 12:50:00,144.75,144.89,144.45,144.5,407118.0,144.75,144.89,144.45,144.5,407118.0
2021-11-15 12:55:00,144.51,144.71,144.41,144.56,213958.0,144.51,144.71,144.41,144.56,213958.0
2021-11-15 13:00:00,144.55,144.68,144.24,144.67,356361.0,144.55,144.68,144.24,144.67,356361.0
2021-11-15 13:05:00,144.67,145.0,144.42,144.95,341342.0,144.67,145.0,144.42,144.95,341342.0
2021-11-15 13:10:00,144.95,145.2,144.66,144.67,465978.0,144.95,145.2,144.66,144.67,465978.0
2021-11-15 13:15:00,144.68,145.14,144.63,144.99,388450.0,144.68,145.14,144.63,144.99,388450.0
2021-11-15 13:20:00,144.98,145.15,144.63,144.81,355415.0,144.98,145.15,144.63,144.81,355415.0
2021-11-15 13:25:00,144.8,145.01,144.55,144.98,278931.0,144.8,145.01,144.55,144.98,278931.0
2021-11-15 13:30:00,144.97,145.06,144.68,144.68,183993.0,144.97,145.06,144.68,144.68,183993.0
2021-11-15 13:35:00,144.69,145.05,144.58,144.94,250533.0,144.69,145.05,144.58,144.94,250533.0
2021-11-15 13:40:00,144.92,145.1,144.82,145.02,197012.0,144.92,145.1,144.82,145.02,197012.0
2021-11-15 13:45:00,145.02,145.34,144.97,145.21,314104.0,145.02,145.34,144.97,145.21,314104.0
2021-11-15 13:50:00,145.22,145.34,144.77,144.84,427795.0,145.22,145.34,144.77,144.84,427795.0
2021-11-15 13:55:00,144.83,144.9,144.63,144.67,217443.0,144.83,144.9,144.63,144.67,217443.0
2021-11-15 14:00:00,144.68,144.85,144.55,144.62,235175.0,144.68,144.85,144.55,144.62,235175.0
2021-11-15 14:05:00,144.65,144.92,144.58,144.89,182480.0,144.65,144.92,144.58,144.89,182480.0
2021-11-15 14:10:00,144.89,145.18,144.79,144.94,290289.0,144.89,145.18,144.79,144.94,290289.0
2021-11-15 14:15:00,144.96,145.21,144.9,144.92,242008.0,144.96,145.21,144.9,144.92,242008.0
2021-11-15 14:20:00,144.92,145.3,144.73,145.25,246612.0,144.92,145.3,144.73,145.25,246612.0
2021-11-15 14:25:00,145.25,145.67,145.23,145.42,544345.0,145.25,145.67,145.23,145.42,544345.0
2021-11-15 14:30:00,145.42,145.61,145.32,145.49,304123.0,145.42,145.61,145.32,145.49,304123.0
2021-11-15 14:35:00,145.47,145.76,145.45,145.59,302187.0,145.47,145.76,145.45,145.59,302187.0
2021-11-15 14:40:00,145.58,146.12,145.55,146.08,490104.0,145.58,146.12,145.55,146.08,490104.0
2021-11-15 14:45:00,146.08,146.18,145.95,146.11,357794.0,146.08,146.18,145.95,146.11,357794.0
2021-11-15 14:50:00,146.1,146.34,145.76,145.87,413700.0,146.1,146.34,145.76,145.87,413700.0
2021-11-15 14:55:00,145.89,146.05,145.81,145.97,207175.0,145.89,146.05,145.81,145.97,207175.0
2021-11-15 15:00:00,145.95,146.38,145.86,146.12,368402.0,145.95,146.38,145.86,146.12,368402.0
2021-11-15 15:05:00,146.13,146.45,146.0,146.09,327337.0,146.13,146.45,146.0,146.09,327337.0
2021-11-15 15:10:00,146.09,146.33,145.95,146.22,287596.0,146.09,146.33,145.95,146.22,287596.0
2021-11-15 15:15:00,146.21,146.48,146.08,146.27,304863.0,146.21,146.48,146.08,146.27,304863.0
2021-11-15 15:20:00,146.27,146.67,146.27,146.66,327685.0,146.27,146.67,146.27,146.66,327685.0
2021-11-15 15:25:00,146.67,146.84,146.58,146.82,439901.0,146.67,146.84,146.58,146.82,439901.0
2021-11-15 15:30:00,146.82,146.86,146.62,146.72,314426.0,146.82,146.86,146.62,146.72,314426.0
2021-11-15 15:35:00,146.71,146.9,146.54,146.87,405296.0,146.71,146.9,146.54,146.87,405296.0
2021-11-15 15:40:00,146.86,146.87,146.6,146.79,359847.0,146.86,146.87,146.6,146.79,359847.0
2021-11-15 15:45:00,146.77,146.79,146.34,146.44,345299.0,146.77,146.79,146.34,146.44,345299.0
2021-11-15 15:50:00,146.44,146.97,146.43,146.62,625312.0,146.44,146.97,146.43,146.62,625312.0
2021-11-15 15:55:00,146.63,146.71,146.45,146.46,820479.0,146.63,146.71,146.45,146.46,820479.0
2021-11-16 09:30:00,145.94,147.27,145.34,147.15,1338819.0,145.94,147.27,145.34,147.15,1338819.0
2021-11-16 09:35:00,147.19,148.04,147.17,147.51,1226439.0,147.19,148.04,147.17,147.51,1226439.0
2021-11-16 09:40:00,147.48,148.06,147.3,147.81,792683.0,147.48,148.06,147.3,147.81,792683.0
2021-11-16 09:45:00,147.84,147.87,146.6,146.76,882184.0,147.84,147.87,146.6,146.76,882184.0
2021-11-16 09:50:00,146.79,147.5,145.92,146.76,1011607.0,146.79,147.5,145.92,146.76,1011607.0
2021-11-16 09:55:00,146.78,147.7,146.56,147.66,912175.0,146.78,147.7,146.56,147.66,912175.0
2021-11-16 10:00:00,147.64,147.9,147.12,147.36,859547.0,147.64,147.9,147.12,147.36,859547.0
2021-11-16 10:05:00,147.34,147.67,146.92,147.4,605571.0,147.34,147.67,146.92,147.4,605571.0
2021-11-16 10:10:00,147.4,148.51,147.4,148.47,957415.0,147.4,148.51,147.4,148.47,957415.0
2021-11-16 10:15:00,148.43,148.95,148.42,148.61,975702.0,148.43,148.95,148.42,148.61,975702.0
2021-11-16 10:20:00,148.62,148.68,148.08,148.48,565295.0,148.62,148.68,148.08,148.48,565295.0
2021-11-16 10:25:00,148.52,148.89,148.08,148.14,723890.0,148.52,148.89,148.08,148.14,723890.0
2021-11-16 10:30:00,148.12,149.43,148.01,149.3,929201.0,148.12,149.43,148.01,149.3,929201.0
2021-11-16 10:35:00,149.33,149.54,149.16,149.33,747349.0,149.33,149.54,149.16,149.33,747349.0
2021-11-16 10:40:00,149.33,149.6,148.97,149.42,721167.0,149.33,149.6,148.97,149.42,721167.0
2021-11-16 10:45:00,149.4,149.88,149.35,149.8,849538.0,149.4,149.88,149.35,149.8,849538.0
2021-11-16 10:50:00,149.81,150.97,149.79,150.82,1527819.0,149.81,150.97,149.79,150.82,1527819.0
2021-11-16 10:55:00,150.84,151.09,150.24,150.59,1273633.0,150.84,151.09,150.24,150.59,1273633.0
2021-11-16 11:00:00,150.58,151.21,150.58,151.06,955298.0,150.58,151.21,150.58,151.06,955298.0
2021-11-16 11:05:00,151.06,151.19,150.8,150.83,705483.0,151.06,151.19,150.8,150.83,705483.0
2021-11-16 11:10:00,150.83,151.09,150.55,151.06,591480.0,150.83,151.09,150.55,151.06,591480.0
2021-11-16 11:15:00,151.06,151.43,150.62,150.76,946496.0,151.06,151.43,150.62,150.76,946496.0
2021-11-16 11:20:00,150.76,151.04,150.7,150.84,510871.0,150.76,151.04,150.7,150.84,510871.0
2021-11-16 11:25:00,150.84,151.53,150.82,151.34,702099.0,150.84,151.53,150.82,151.34,702099.0
2021-11-16 11:30:00,151.34,151.34,150.75,151.02,499017.0,151.34,151.34,150.75,151.02,499017.0
2021-11-16 11:35:00,151.02,151.44,150.89,151.38,450918.0,151.02,151.44,150.89,151.38,450918.0
2021-11-16 11:40:00,151.4,151.41,151.02,151.11,378242.0,151.4,151.41,151.02,151.11,378242.0
2021-11-16 11:45:00,151.1,151.39,151.04,151.16,381445.0,151.1,151.39,151.04,151.16,381445.0
2021-11-16 11:50:00,151.17,151.76,151.16,151.49,581266.0,151.17,151.76,151.16,151.49,581266.0
2021-11-16 11:55:00,151.48,151.49,151.11,151.24,373573.0,151.48,151.49,151.11,151.24,373573.0
2021-11-16 12:00:00,151.25,151.45,151.17,151.32,293919.0,151.25,151.45,151.17,151.32,293919.0
2021-11-16 12:05:00,151.32,151.38,150.52,150.9,516856.0,151.32,151.38,150.52,150.9,516856.0
2021-11-16 12:10:00,150.9,151.35,150.83,151.32,482579.0,150.9,151.35,150.83,151.32,482579.0
2021-11-16 12:15:00,151.31,151.46,151.2,151.25,257460.0,151.31,151.46,151.2,151.25,257460.0
2021-11-16 12:20:00,151.25,151.6,151.23,151.46,349167.0,151.25,151.6,151.23,151.46,349167.0
2021-11-16 12:25:00,151.46,151.5,151.11,151.35,260425.0,151.46,151.5,151.11,151.35,260425.0
2021-11-16 12:30:00,151.34,151.57,151.12,151.36,296052.0,151.34,151.57,151.12,151.36,296052.0
2021-11-16 12:35:00,151.36,151.42,151.11,151.13,183294.0,151.36,151.42,151.11,151.13,183294.0
2021-11-16 12:40:00,151.14,151.21,150.96,151.18,248572.0,151.14,151.21,150.96,151.18,248572.0
2021-11-16 12:45:00,151.16,151.19,150.98,151.11,164101.0,151.16,151.19,150.98,151.11,164101.0
2021-11-16 12:50:00,151.1,151.16,150.6,150.77,284871.0,151.1,151.16,150.6,150.77,284871.0
2021-11-16 12:55:00,150.78,150.81,150.58,150.72,224487.0,150.78,150.81,150.58,150.72,224487.0
2021-11-16 13:00:00,150.71,150.98,150.68,150.91,173150.0,150.71,150.98,150.68,150.91,173150.0
2021-11-16 13:05:00,150.89,151.1,150.82,150.84,225585.0,150.89,151.1,150.82,150.84,225585.0
2021-11-16 13:10:00,150.84,150.86,150.63,150.64,132059.0,150.84,150.86,150.63,150.64,132059.0
2021-11-16 13:15:00,150.64,150.91,150.63,150.66,165663.0,150.64,150.91,150.63,150.66,165663.0
2021-11-16 13:20:00,150.66,151.03,150.6,150.97,184296.0,150.66,151.03,150.6,150.97,184296.0
2021-11-16 13:25:00,150.99,150.99,150.58,150.63,161213.0,150.99,150.99,150.58,150.63,161213.0
2021-11-16 13:30:00,150.59,150.66,150.31,150.5,370377.0,150.59,150.66,150.31,150.5,370377.0
2021-11-16 13:35:00,150.51,150.74,150.47,150.69,212679.0,150.51,150.74,150.47,150.69,212679.0
2021-11-16 13:40:00,150.7,150.81,150.51,150.8,212580.0,150.7,150.81,150.51,150.8,212580.0
2021-11-16 13:45:00,150.81,150.84,150.51,150.82,212070.0,150.81,150.84,150.51,150.82,212070.0
2021-11-16 13:50:00,150.82,150.85,150.42,150.61,239218.0,150.82,150.85,150.42,150.61,239218.0
2021-11-16 13:55:00,150.62,150.9,150.61,150.86,156692.0,150.62,150.9,150.61,150.86,156692.0
2021-11-16 14:00:00,150.86,151.16,150.82,150.95,306306.0,150.86,151.16,150.82,150.95,306306.0
2021-11-16 14:05:00,150.94,151.24,150.92,151.03,265770.0,150.94,151.24,150.92,151.03,265770.0
2021-11-16 14:10:00,151.02,151.4,151.02,151.27,385094.0,151.02,151.4,151.02,151.27,385094.0
2021-11-16 14:15:00,151.3,151.44,151.12,151.42,374385.0,151.3,151.44,151.12,151.42,374385.0
2021-11-16 14:20:00,151.42,151.54,151.37,151.49,263961.0,151.42,151.54,151.37,151.49,263961.0
2021-11-16 14:25:00,151.5,151.97,151.48,151.84,592557.0,151.5,151.97,151.48,151.84,592557.0
2021-11-16 14:30:00,151.85,152.0,151.73,151.97,357681.0,151.85,152.0,151.73,151.97,357681.0
2021-11-16 14:35:00,151.96,152.07,151.81,151.89,362876.0,151.96,152.07,151.81,151.89,362876.0
2021-11-16 14:40:00,151.89,151.9,151.47,151.6,372219.0,151.89,151.9,151.47,151.6,372219.0
2021-11-16 14:45:00,151.6,151.74,151.53,151.67,205297.0,151.6,151.74,151.53,151.67,205297.0
2021-11-16 14:50:00,151.68,151.91,151.68,151.8,272107.0,151.68,151.91,151.68,151.8,272107.0
2021-11-16 14:55:00,151.81,152.0,151.65,151.95,309385.0,151.81,152.0,151.65,151.95,309385.0
2021-11-16 15:00:00,151.97,152.13,151.85,152.06,274811.0,151.97,152.13,151.85,152.06,274811.0
2021-11-16 15:05:00,152.06,152.2,151.6,151.66,351195.0,152.06,152.2,151.6,151.66,351195.0
2021-11-16 15:10:00,151.69,151.87,151.58,151.85,266525.0,151.69,151.87,151.58,151.85,266525.0
2021-11-16 15:15:00,151.84,152.31,151.84,152.22,487985.0,151.84,152.31,151.84,152.22,487985.0
2021-11-16 15:20:00,152.23,152.34,152.0,152.24,360981.0,152.23,152.34,152.0,152.24,360981.0
2021-11-16 15:25:00,152.24,152.27,151.81,151.99,380008.0,152.24,152.27,151.81,151.99,380008.0
2021-11-16 15:30:00,152.01,152.55,152.0,152.43,657163.0,152.01,152.55,152.0,152.43,657163.0
2021-11-16 15:35:00,152.42,152.87,152.39,152.66,743574.0,152.42,152.87,152.39,152.66,743574.0
2021-11-16 15:40:00,152.65,152.98,152.51,152.53,650173.0,152.65,152.98,152.51,152.53,650173.0
2021-11-16 15:45:00,152.51,152.92,152.46,152.56,598133.0,152.51,152.92,152.46,152.56,598133.0
2021-11-16 15:50:00,152.58,153.08,152.58,152.8,850866.0,152.58,153.08,152.58,152.8,850866.0
2021-11-16 15:55:00,152.8,152.8,152.34,152.45,1064391.0,152.8,152.8,152.34,152.45,1064391.0
2021-11-17 09:30:00,151.98,152.2,150.55,150.86,1470047.0,151.98,152.2,150.55,150.86,1470047.0
2021-11-17 09:35:00,150.84,151.45,150.52,150.6,783290.0,150.84,151.45,150.52,150.6,783290.0
2021-11-17 09:40:00,150.6,150.99,150.18,150.59,766941.0,150.6,150.99,150.18,150.59,766941.0
2021-11-17 09:45:00,150.59,151.83,150.58,151.63,902173.0,150.59,151.83,150.58,151.63,902173.0
2021-11-17 09:50:00,151.64,151.64,150.32,151.0,784585.0,151.64,151.64,150.32,151.0,784585.0
2021-11-17 09:55:00,151.01,151.2,150.36,150.41,519133.0,151.01,151.2,150.36,150.41,519133.0
2021-11-17 10:00:00,150.44,151.42,150.44,150.94,742517.0,150.44,151.42,150.44,150.94,742517.0
2021-11-17 10:05:00,150.94,151.74,150.89,151.73,523416.0,150.94,151.74,150.89,151.73,523416.0
2021-11-17 10:10:00,151.71,152.57,151.69,152.04,990538.0,151.71,152.57,151.69,152.04,990538.0
2021-11-17 10:15:00,152.02,152.46,151.55,151.6,865344.0,152.02,152.46,151.55,151.6,865344.0
2021-11-17 10:20:00,151.6,151.69,151.1,151.17,602298.0,151.6,151.69,151.1,151.17,602298.0
2021-11-17 10:25:00,151.17,151.98,151.13,151.97,548510.0,151.17,151.98,151.13,151.97,548510.0
2021-11-17 10:30:00,151.97,152.63,151.87,152.16,1073897.0,151.97,152.63,151.87,152.16,1073897.0
2021-11-17 10:35:00,152.16,152.53,151.76,152.39,538802.0,152.16,152.53,151.76,152.39,538802.0
2021-11-17 10:40:00,152.42,153.06,152.42,152.46,730605.0,152.42,153.06,152.42,152.46,730605.0
2021-11-17 10:45:00,152.51,153.67,152.5,153.58,913038.0,152.51,153.67,152.5,153.58,913038.0
2021-11-17 10:50:00,153.56,153.93,153.27,153.4,890009.0,153.56,153.93,153.27,153.4,890009.0
2021-11-17 10:55:00,153.4,153.52,152.86,153.31,711524.0,153.4,153.52,152.86,153.31,711524.0
2021-11-17 11:00:00,153.33,153.83,153.06,153.61,669960.0,153.33,153.83,153.06,153.61,669960.0
2021-11-17 11:05:00,153.63,154.47,153.47,153.87,939126.0,153.63,154.47,153.47,153.87,939126.0
2021-11-17 11:10:00,153.85,154.18,153.71,153.88,590528.0,153.85,154.18,153.71,153.88,590528.0
2021-11-17 11:15:00,153.88,154.18,153.75,153.86,551396.0,153.88,154.18,153.75,153.86,551396.0
2021-11-17 11:20:00,153.85,154.28,153.82,154.13,508305.0,153.85,154.28,153.82,154.13,508305.0
2021-11-17 11:25:00,154.1,154.29,153.84,154.09,471334.0,154.1,154.29,153.84,154.09,471334.0
2021-11-17 11:30:00,154.07,154.25,153.92,154.25,323675.0,154.07,154.25,153.92,154.25,323675.0
2021-11-17 11:35:00,154.25,154.42,153.88,153.96,448788.0,154.25,154.42,153.88,153.96,448788.0
2021-11-17 11:40:00,153.96,154.49,153.95,154.25,385143.0,153.96,154.49,153.95,154.25,385143.0
2021-11-17 11:45:00,154.25,154.32,153.88,153.95,285950.0,154.25,154.32,153.88,153.95,285950.0
2021-11-17 11:50:00,153.96,154.2,153.54,154.16,437542.0,153.96,154.2,153.54,154.16,437542.0
2021-11-17 11:55:00,154.15,154.51,154.0,154.46,646189.0,154.15,154.51,154.0,154.46,646189.0
2021-11-17 12:00:00,154.47,154.66,153.85,153.95,498540.0,154.47,154.66,153.85,153.95,498540.0
2021-11-17 12:05:00,153.95,153.97,152.77,152.96,782364.0,153.95,153.97,152.77,152.96,782364.0
2021-11-17 12:10:00,152.94,153.18,152.57,152.66,901184.0,152.94,153.18,152.57,152.66,901184.0
2021-11-17 12:15:00,152.64,152.73,151.0,151.25,1064901.0,152.64,152.73,151.0,151.25,1064901.0
2021-11-17 12:20:00,151.25,151.68,151.15,151.48,842051.0,151.25,151.68,151.15,151.48,842051.0
2021-11-17 12:25:00,151.48,152.21,151.42,151.49,794979.0,151.48,152.21,151.42,151.49,794979.0
2021-11-17 12:30:00,151.52,152.07,151.5,151.95,553713.0,151.52,152.07,151.5,151.95,553713.0
2021-11-17 12:35:00,151.91,152.53,151.86,152.35,614428.0,151.91,152.53,151.86,152.35,614428.0
2021-11-17 12:40:00,152.34,152.54,151.9,152.31,445302.0,152.34,152.54,151.9,152.31,445302.0
2021-11-17 12:45:00,152.28,152.28,151.82,151.9,332331.0,152.28,152.28,151.82,151.9,332331.0
2021-11-17 12:50:00,151.89,151.89,150.98,151.01,514378.0,151.89,151.89,150.98,151.01,514378.0
2021-11-17 12:55:00,151.01,151.04,149.69,150.29,1155017.0,151.01,151.04,149.69,150.29,1155017.0
2021-11-17 13:00:00,150.28,151.25,150.15,151.18,787758.0,150.28,151.25,150.15,151.18,787758.0
2021-11-17 13:05:00,151.16,151.19,150.37,150.42,571238.0,151.16,151.19,150.37,150.42,571238.0
2021-11-17 13:10:00,150.4,150.68,150.18,150.58,356150.0,150.4,150.68,150.18,150.58,356150.0
2021-11-17 13:15:00,150.61,150.78,150.3,150.73,264079.0,150.61,150.78,150.3,150.73,264079.0
2021-11-17 13:20:00,150.72,151.34,150.72,151.0,377960.0,150.72,151.34,150.72,151.0,377960.0
2021-11-17 13:25:00,151.02,151.14,150.85,151.14,275545.0,151.02,151.14,150.85,151.14,275545.0
2021-11-17 13:30:00,151.14,151.16,150.84,150.95,263263.0,151.14,151.16,150.84,150.95,263263.0
2021-11-17 13:35:00,150.95,150.99,150.8,150.87,166505.0,150.95,150.99,150.8,150.87,166505.0
2021-11-17 13:40:00,150.88,151.44,150.8,151.42,242870.0,150.88,151.44,150.8,151.42,242870.0
2021-11-17 13:45:00,151.43,151.7,151.32,151.36,397394.0,151.43,151.7,151.32,151.36,397394.0
2021-11-17 13:50:00,151.37,151.54,151.28,151.46,229764.0,151.37,151.54,151.28,151.46,229764.0
2021-11-17 13:55:00,151.46,152.0,151.45,151.92,518854.0,151.46,152.0,151.45,151.92,518854.0
2021-11-17 14:00:00,151.92,151.99,151.51,151.75,334567.0,151.92,151.99,151.51,151.75,334567.0
2021-11-17 14:05:00,151.76,151.93,151.68,151.82,195989.0,151.76,151.93,151.68,151.82,195989.0
2021-11-17 14:10:00,151.81,151.85,151.3,151.5,318708.0,151.81,151.85,151.3,151.5,318708.0
2021-11-17 14:15:00,151.5,151.68,151.22,151.42,302854.0,151.5,151.68,151.22,151.42,302854.0
2021-11-17 14:20:00,151.42,151.59,151.25,151.48,204626.0,151.42,151.59,151.25,151.48,204626.0
2021-11-17 14:25:00,151.49,152.05,151.48,151.98,431339.0,151.49,152.05,151.48,151.98,431339.0
2021-11-17 14:30:00,152.0,152.24,151.7,151.73,396093.0,152.0,152.24,151.7,151.73,396093.0
2021-11-17 14:35:00,151.71,151.95,151.67,151.7,158307.0,151.71,151.95,151.67,151.7,158307.0
2021-11-17 14:40:00,151.7,152.04,151.68,151.9,258412.0,151.7,152.04,151.68,151.9,258412.0
2021-11-17 14:45:00,151.89,152.29,151.87,152.2,247518.0,151.89,152.29,151.87,152.2,247518.0
2021-11-17 14:50:00,152.2,152.37,151.92,152.31,275565.0,152.2,152.37,151.92,152.31,275565.0
2021-11-17 14:55:00,152.31,152.58,152.15,152.58,311494.0,152.31,152.58,152.15,152.58,311494.0
2021-11-17 15:00:00,152.58,152.77,152.31,152.37,395578.0,152.58,152.77,152.31,152.37,395578.0
2021-11-17 15:05:00,152.36,152.36,151.82,151.91,391636.0,152.36,152.36,151.82,151.91,391636.0
2021-11-17 15:10:00,151.88,152.19,151.73,152.17,354532.0,151.88,152.19,151.73,152.17,354532.0
2021-11-17 15:15:00,152.16,152.44,152.0,152.02,374357.0,152.16,152.44,152.0,152.02,374357.0
2021-11-17 15:20:00,152.02,152.21,151.95,152.09,244239.0,152.02,152.21,151.95,152.09,244239.0
2021-11-17 15:25:00,152.1,152.36,151.75,151.79,302102.0,152.1,152.36,151.75,151.79,302102.0
2021-11-17 15:30:00,151.79,152.02,151.77,151.87,244879.0,151.79,152.02,151.77,151.87,244879.0
2021-11-17 15:35:00,151.87,151.9,151.45,151.46,327179.0,151.87,151.9,151.45,151.46,327179.0
2021-11-17 15:40:00,151.47,151.51,150.96,151.13,553458.0,151.47,151.51,150.96,151.13,553458.0
2021-11-17 15:45:00,151.11,151.51,151.11,151.42,364295.0,151.11,151.51,151.11,151.42,364295.0
2021-11-17 15:50:00,151.42,151.72,151.31,151.54,443878.0,151.42,151.72,151.31,151.54,443878.0
2021-11-17 15:55:00,151.55,151.57,151.22,151.34,670596.0,151.55,151.57,151.22,151.34,670596.0
2021-11-18 09:30:00,157.02,157.18,154.6,154.99,2260073.0,157.02,157.18,154.6,154.99,2260073.0
2021-11-18 09:35:00,154.97,157.15,154.72,157.06,2002778.0,154.97,157.15,154.72,157.06,2002778.0
2021-11-18 09:40:00,157.05,158.66,157.04,158.5,2481908.0,157.05,158.66,157.04,158.5,2481908.0
2021-11-18 09:45:00,158.48,158.63,157.58,158.18,1378217.0,158.48,158.63,157.58,158.18,1378217.0
2021-11-18 09:50:00,158.18,158.89,157.84,158.64,1629952.0,158.18,158.89,157.84,158.64,1629952.0
2021-11-18 09:55:00,158.68,158.76,156.66,157.58,1713278.0,158.68,158.76,156.66,157.58,1713278.0
2021-11-18 10:00:00,157.57,157.95,157.06,157.83,1265356.0,157.57,157.95,157.06,157.83,1265356.0
2021-11-18 10:05:00,157.85,158.09,156.51,156.63,1162054.0,157.85,158.09,156.51,156.63,1162054.0
2021-11-18 10:10:00,156.66,156.77,155.0,155.59,1632224.0,156.66,156.77,155.0,155.59,1632224.0
2021-11-18 10:15:00,155.59,155.75,154.46,154.64,1304053.0,155.59,155.75,154.46,154.64,1304053.0
2021-11-18 10:20:00,154.64,154.82,153.51,154.31,1336864.0,154.64,154.82,153.51,154.31,1336864.0
2021-11-18 10:25:00,154.3,154.6,153.77,153.86,906428.0,154.3,154.6,153.77,153.86,906428.0
2021-11-18 10:30:00,153.81,154.75,153.81,154.54,861095.0,153.81,154.75,153.81,154.54,861095.0
2021-11-18 10:35:00,154.57,154.8,154.31,154.47,672229.0,154.57,154.8,154.31,154.47,672229.0
2021-11-18 10:40:00,154.47,154.59,153.72,153.91,667330.0,154.47,154.59,153.72,153.91,667330.0
2021-11-18 10:45:00,153.94,154.84,153.93,154.49,711872.0,153.94,154.84,153.93,154.49,711872.0
2021-11-18 10:50:00,154.5,154.87,154.27,154.78,542114.0,154.5,154.87,154.27,154.78,542114.0
2021-11-18 10:55:00,154.76,155.27,154.52,154.56,748935.0,154.76,155.27,154.52,154.56,748935.0
2021-11-18 11:00:00,154.53,154.93,154.08,154.21,456419.0,154.53,154.93,154.08,154.21,456419.0
2021-11-18 11:05:00,154.21,154.92,154.1,154.83,441570.0,154.21,154.92,154.1,154.83,441570.0
2021-11-18 11:10:00,154.84,155.36,154.78,155.26,673761.0,154.84,155.36,154.78,155.26,673761.0
2021-11-18 11:15:00,155.25,155.72,155.0,155.52,721128.0,155.25,155.72,155.0,155.52,721128.0
2021-11-18 11:20:00,155.52,155.99,155.51,155.96,567741.0,155.52,155.99,155.51,155.96,567741.0
2021-11-18 11:25:00,155.97,156.19,155.76,156.15,498622.0,155.97,156.19,155.76,156.15,498622.0
2021-11-18 11:30:00,156.16,156.97,156.16,156.92,1013389.0,156.16,156.97,156.16,156.92,1013389.0
2021-11-18 11:35:00,156.92,157.15,156.65,156.94,934963.0,156.92,157.15,156.65,156.94,934963.0
2021-11-18 11:40:00,156.96,157.53,156.7,157.23,936162.0,156.96,157.53,156.7,157.23,936162.0
2021-11-18 11:45:00,157.21,157.32,156.89,156.93,614946.0,157.21,157.32,156.89,156.93,614946.0
2021-11-18 11:50:00,156.95,157.15,156.36,156.46,644726.0,156.95,157.15,156.36,156.46,644726.0
2021-11-18 11:55:00,156.45,156.5,155.85,156.06,819202.0,156.45,156.5,155.85,156.06,819202.0
2021-11-18 12:00:00,156.1,156.31,155.54,156.0,743354.0,156.1,156.31,155.54,156.0,743354.0
2021-11-18 12:05:00,156.01,156.12,155.45,155.57,462598.0,156.01,156.12,155.45,155.57,462598.0
2021-11-18 12:10:00,155.56,155.91,155.5,155.83,292318.0,155.56,155.91,155.5,155.83,292318.0
2021-11-18 12:15:00,155.82,156.05,155.65,155.96,315635.0,155.82,156.05,155.65,155.96,315635.0
2021-11-18 12:20:00,155.97,156.01,155.77,155.88,211853.0,155.97,156.01,155.77,155.88,211853.0
2021-11-18 12:25:00,155.88,155.9,155.51,155.81,318923.0,155.88,155.9,155.51,155.81,318923.0
2021-11-18 12:30:00,155.8,155.92,154.96,155.01,426926.0,155.8,155.92,154.96,155.01,426926.0
2021-11-18 12:35:00,155.02,155.03,154.25,154.76,686574.0,155.02,155.03,154.25,154.76,686574.0
2021-11-18 12:40:00,154.75,155.51,154.61,154.96,423560.0,154.75,155.51,154.61,154.96,423560.0
2021-11-18 12:45:00,154.94,154.96,154.3,154.35,374509.0,154.94,154.96,154.3,154.35,374509.0
2021-11-18 12:50:00,154.37,154.74,154.2,154.5,605623.0,154.37,154.74,154.2,154.5,605623.0
2021-11-18 12:55:00,154.5,154.62,154.3,154.62,238373.0,154.5,154.62,154.3,154.62,238373.0
2021-11-18 13:00:00,154.59,154.59,154.21,154.42,253423.0,154.59,154.59,154.21,154.42,253423.0
2021-11-18 13:05:00,154.42,154.54,153.91,154.0,478535.0,154.42,154.54,153.91,154.0,478535.0
2021-11-18 13:10:00,153.99,154.65,153.99,154.64,440831.0,153.99,154.65,153.99,154.64,440831.0
2021-11-18 13:15:00,154.66,154.68,153.39,153.46,632148.0,154.66,154.68,153.39,153.46,632148.0
2021-11-18 13:20:00,153.48,153.72,153.24,153.43,607096.0,153.48,153.72,153.24,153.43,607096.0
2021-11-18 13:25:00,153.42,153.82,153.4,153.72,496510.0,153.42,153.82,153.4,153.72,496510.0
2021-11-18 13:30:00,153.72,154.05,153.56,153.94,347560.0,153.72,154.05,153.56,153.94,347560.0
2021-11-18 13:35:00,153.94,153.95,153.58,153.59,278826.0,153.94,153.95,153.58,153.59,278826.0
2021-11-18 13:40:00,153.59,153.62,153.41,153.48,264726.0,153.59,153.62,153.41,153.48,264726.0
2021-11-18 13:45:00,153.47,153.71,153.42,153.65,265165.0,153.47,153.71,153.42,153.65,265165.0
2021-11-18 13:50:00,153.66,153.66,153.1,153.27,351370.0,153.66,153.66,153.1,153.27,351370.0
2021-11-18 13:55:00,153.27,153.48,153.27,153.43,213897.0,153.27,153.48,153.27,153.43,213897.0
2021-11-18 14:00:00,153.43,153.65,153.06,153.58,348481.0,153.43,153.65,153.06,153.58,348481.0
2021-11-18 14:05:00,153.59,153.89,153.52,153.59,425516.0,153.59,153.89,153.52,153.59,425516.0
2021-11-18 14:10:00,153.59,153.76,153.52,153.62,191668.0,153.59,153.76,153.52,153.62,191668.0
2021-11-18 14:15:00,153.63,153.77,153.59,153.63,164038.0,153.63,153.77,153.59,153.63,164038.0
2021-11-18 14:20:00,153.64,153.71,153.22,153.3,302277.0,153.64,153.71,153.22,153.3,302277.0
2021-11-18 14:25:00,153.3,153.39,152.69,152.88,451599.0,153.3,153.39,152.69,152.88,451599.0
2021-11-18 14:30:00,152.9,153.1,152.56,153.06,438113.0,152.9,153.1,152.56,153.06,438113.0
2021-11-18 14:35:00,153.04,153.49,153.03,153.47,454059.0,153.04,153.49,153.03,153.47,454059.0
2021-11-18 14:40:00,153.47,153.95,153.4,153.9,444463.0,153.47,153.95,153.4,153.9,444463.0
2021-11-18 14:45:00,153.88,154.02,153.71,153.83,324851.0,153.88,154.02,153.71,153.83,324851.0
2021-11-18 14:50:00,153.83,154.1,153.82,153.93,360124.0,153.83,154.1,153.82,153.93,360124.0
2021-11-18 14:55:00,153.93,154.07,153.81,153.99,249760.0,153.93,154.07,153.81,153.99,249760.0
2021-11-18 15:00:00,153.99,154.13,153.72,154.11,284070.0,153.99,154.13,153.72,154.11,284070.0
2021-11-18 15:05:00,154.11,154.36,154.04,154.21,468997.0,154.11,154.36,154.04,154.21,468997.0
2021-11-18 15:10:00,154.23,154.38,154.07,154.36,323673.0,154.23,154.38,154.07,154.36,323673.0
2021-11-18 15:15:00,154.35,155.03,154.35,154.73,677409.0,154.35,155.03,154.35,154.73,677409.0
2021-11-18 15:20:00,154.75,154.93,154.65,154.73,474533.0,154.75,154.93,154.65,154.73,474533.0
2021-11-18 15:25:00,154.72,154.9,154.58,154.69,396577.0,154.72,154.9,154.58,154.69,396577.0
2021-11-18 15:30:00,154.67,154.8,154.41,154.57,313001.0,154.67,154.8,154.41,154.57,313001.0
2021-11-18 15:35:00,154.59,154.88,154.59,154.66,306109.0,154.59,154.88,154.59,154.66,306109.0
2021-11-18 15:40:00,154.65,154.82,154.52,154.75,294513.0,154.65,154.82,154.52,154.75,294513.0
2021-11-18 15:45:00,154.75,154.94,154.65,154.71,401564.0,154.75,154.94,154.65,154.71,401564.0
2021-11-18 15:50:00,154.72,154.95,154.66,154.9,508287.0,154.72,154.95,154.66,154.9,508287.0
2021-11-18 15:55:00,154.9,155.13,154.87,155.02,720019.0,154.9,155.13,154.87,155.02,720019.0
2021-11-19 09:30:00,155.75,155.92,153.47,153.56,1880240.0,155.75,155.92,153.47,153.56,1880240.0
2021-11-19 09:35:00,153.55,154.5,153.44,154.16,827760.0,153.55,154.5,153.44,154.16,827760.0
2021-11-19 09:40:00,154.2,155.0,154.17,154.49,913938.0,154.2,155.0,154.17,154.49,913938.0
2021-11-19 09:45:00,154.51,155.68,154.51,155.65,1082644.0,154.51,155.68,154.51,155.65,1082644.0
2021-11-19 09:50:00,155.66,156.51,155.12,156.38,1145491.0,155.66,156.51,155.12,156.38,1145491.0
2021-11-19 09:55:00,156.4,156.6,155.82,156.11,910005.0,156.4,156.6,155.82,156.11,910005.0
2021-11-19 10:00:00,156.1,156.45,155.66,156.19,814177.0,156.1,156.45,155.66,156.19,814177.0
2021-11-19 10:05:00,156.21,156.42,155.51,155.69,674220.0,156.21,156.42,155.51,155.69,674220.0
2021-11-19 10:10:00,155.7,155.98,155.38,155.68,607995.0,155.7,155.98,155.38,155.68,607995.0
2021-11-19 10:15:00,155.7,156.56,155.67,156.3,799699.0,155.7,156.56,155.67,156.3,799699.0
2021-11-19 10:20:00,156.3,156.46,155.72,155.73,585052.0,156.3,156.46,155.72,155.73,585052.0
2021-11-19 10:25:00,155.72,155.93,155.03,155.06,676341.0,155.72,155.93,155.03,155.06,676341.0
2021-11-19 10:30:00,155.08,155.35,154.9,155.02,719713.0,155.08,155.35,154.9,155.02,719713.0
2021-11-19 10:35:00,155.02,155.3,154.98,155.22,383667.0,155.02,155.3,154.98,155.22,383667.0
2021-11-19 10:40:00,155.22,155.31,154.93,155.23,396536.0,155.22,155.31,154.93,155.23,396536.0
2021-11-19 10:45:00,155.21,155.24,154.54,154.8,721590.0,155.21,155.24,154.54,154.8,721590.0
2021-11-19 10:50:00,154.82,154.94,154.28,154.43,504888.0,154.82,154.94,154.28,154.43,504888.0
2021-11-19 10:55:00,154.41,154.67,154.29,154.42,493515.0,154.41,154.67,154.29,154.42,493515.0
2021-11-19 11:00:00,154.42,154.8,154.39,154.78,326753.0,154.42,154.8,154.39,154.78,326753.0
2021-11-19 11:05:00,154.79,154.82,154.59,154.6,315361.0,154.79,154.82,154.59,154.6,315361.0
2021-11-19 11:10:00,154.59,154.72,154.32,154.46,218503.0,154.59,154.72,154.32,154.46,218503.0
2021-11-19 11:15:00,154.46,154.89,154.4,154.73,274612.0,154.46,154.89,154.4,154.73,274612.0
2021-11-19 11:20:00,154.76,154.83,154.56,154.73,239871.0,154.76,154.83,154.56,154.73,239871.0
2021-11-19 11:25:00,154.73,155.28,154.72,155.25,536702.0,154.73,155.28,154.72,155.25,536702.0
2021-11-19 11:30:00,155.25,155.9,155.25,155.77,709794.0,155.25,155.9,155.25,155.77,709794.0
2021-11-19 11:35:00,155.77,156.43,155.7,156.06,688464.0,155.77,156.43,155.7,156.06,688464.0
2021-11-19 11:40:00,156.06,156.46,155.9,156.03,492348.0,156.06,156.46,155.9,156.03,492348.0
2021-11-19 11:45:00,155.98,156.13,155.75,155.89,351734.0,155.98,156.13,155.75,155.89,351734.0
2021-11-19 11:50:00,155.9,156.31,155.9,155.99,377224.0,155.9,156.31,155.9,155.99,377224.0
2021-11-19 11:55:00,156.0,156.29,155.94,156.28,328190.0,156.0,156.29,155.94,156.28,328190.0
2021-11-19 12:00:00,156.26,156.32,155.92,156.0,298379.0,156.26,156.32,155.92,156.0,298379.0
2021-11-19 12:05:00,156.0,156.08,155.55,155.73,281568.0,156.0,156.08,155.55,155.73,281568.0
2021-11-19 12:10:00,155.73,156.56,155.71,156.47,590562.0,155.73,156.56,155.71,156.47,590562.0
2021-11-19 12:15:00,156.48,156.51,156.01,156.11,304485.0,156.48,156.51,156.01,156.11,304485.0
2021-11-19 12:20:00,156.1,156.27,155.84,156.06,283606.0,156.1,156.27,155.84,156.06,283606.0
2021-11-19 12:25:00,156.06,156.19,155.92,156.17,267853.0,156.06,156.19,155.92,156.17,267853.0
2021-11-19 12:30:00,156.19,156.29,155.85,155.91,224250.0,156.19,156.29,155.85,155.91,224250.0
2021-11-19 12:35:00,155.92,156.41,155.9,156.22,264752.0,155.92,156.41,155.9,156.22,264752.0
2021-11-19 12:40:00,156.2,156.22,155.68,155.98,327712.0,156.2,156.22,155.68,155.98,327712.0
2021-11-19 12:45:00,155.99,156.01,155.7,155.85,247452.0,155.99,156.01,155.7,155.85,247452.0
2021-11-19 12:50:00,155.84,156.24,155.84,156.12,304053.0,155.84,156.24,155.84,156.12,304053.0
2021-11-19 12:55:00,156.12,156.67,156.07,156.36,609022.0,156.12,156.67,156.07,156.36,609022.0
2021-11-19 13:00:00,156.36,156.64,156.36,156.61,243404.0,156.36,156.64,156.36,156.61,243404.0
2021-11-19 13:05:00,156.6,156.85,156.59,156.79,342833.0,156.6,156.85,156.59,156.79,342833.0
2021-11-19 13:10:00,156.8,156.92,156.34,156.52,457678.0,156.8,156.92,156.34,156.52,457678.0
2021-11-19 13:15:00,156.52,156.65,156.1,156.12,344076.0,156.52,156.65,156.1,156.12,344076.0
2021-11-19 13:20:00,156.13,156.25,156.0,156.06,179233.0,156.13,156.25,156.0,156.06,179233.0
2021-11-19 13:25:00,156.06,156.16,155.64,155.77,424136.0,156.06,156.16,155.64,155.77,424136.0
2021-11-19 13:30:00,155.77,156.02,155.67,155.74,371991.0,155.77,156.02,155.67,155.74,371991.0
2021-11-19 13:35:00,155.74,155.8,155.27,155.36,456970.0,155.74,155.8,155.27,155.36,456970.0
2021-11-19 13:40:00,155.37,155.67,155.24,155.66,327833.0,155.37,155.67,155.24,155.66,327833.0
2021-11-19 13:45:00,155.67,155.74,155.5,155.71,306510.0,155.67,155.74,155.5,155.71,306510.0
2021-11-19 13:50:00,155.72,156.15,155.69,156.09,424740.0,155.72,156.15,155.69,156.09,424740.0
2021-11-19 13:55:00,156.09,156.15,155.94,156.05,311736.0,156.09,156.15,155.94,156.05,311736.0
2021-11-19 14:00:00,156.07,156.34,155.95,156.15,384147.0,156.07,156.34,155.95,156.15,384147.0
2021-11-19 14:05:00,156.15,156.29,156.01,156.11,193552.0,156.15,156.29,156.01,156.11,193552.0
2021-11-19 14:10:00,156.12,156.31,156.08,156.22,194253.0,156.12,156.31,156.08,156.22,194253.0
2021-11-19 14:15:00,156.21,156.31,155.94,156.0,273230.0,156.21,156.31,155.94,156.0,273230.0
2021-11-19 14:20:00,156.01,156.43,155.99,156.26,320514.0,156.01,156.43,155.99,156.26,320514.0
2021-11-19 14:25:00,156.27,156.3,156.13,156.18,140303.0,156.27,156.3,156.13,156.18,140303.0
2021-11-19 14:30:00,156.16,156.29,155.8,155.97,236545.0,156.16,156.29,155.8,155.97,236545.0
2021-11-19 14:35:00,155.99,156.05,155.83,155.97,149384.0,155.99,156.05,155.83,155.97,149384.0
2021-11-19 14:40:00,155.97,156.29,155.94,156.26,199957.0,155.97,156.29,155.94,156.26,199957.0
2021-11-19 14:45:00,156.25,156.44,156.21,156.31,281053.0,156.25,156.44,156.21,156.31,281053.0
2021-11-19 14:50:00,156.33,156.42,156.2,156.29,210126.0,156.33,156.42,156.2,156.29,210126.0
2021-11-19 14:55:00,156.29,156.35,156.03,156.19,268534.0,156.29,156.35,156.03,156.19,268534.0
2021-11-19 15:00:00,156.19,156.25,155.84,155.91,410700.0,156.19,156.25,155.84,155.91,410700.0
2021-11-19 15:05:00,155.92,156.08,155.85,156.01,239995.0,155.92,156.08,155.85,156.01,239995.0
2021-11-19 15:10:00,156.01,156.07,155.9,155.95,224542.0,156.01,156.07,155.9,155.95,224542.0
2021-11-19 15:15:00,155.94,155.99,155.61,155.86,347195.0,155.94,155.99,155.61,155.86,347195.0
2021-11-19 15:20:00,155.84,156.07,155.6,156.03,455721.0,155.84,156.07,155.6,156.03,455721.0
2021-11-19 15:25:00,156.05,156.07,155.82,155.85,339542.0,156.05,156.07,155.82,155.85,339542.0
2021-11-19 15:30:00,155.86,155.88,155.4,155.5,325724.0,155.86,155.88,155.4,155.5,325724.0
2021-11-19 15:35:00,155.5,155.58,155.35,155.42,299755.0,155.5,155.58,155.35,155.42,299755.0
2021-11-19 15:40:00,155.44,155.46,155.2,155.22,289950.0,155.44,155.46,155.2,155.22,289950.0
2021-11-19 15:45:00,155.2,155.29,155.02,155.05,332664.0,155.2,155.29,155.02,155.05,332664.0
2021-11-19 15:50:00,155.03,155.3,154.98,155.04,495300.0,155.03,155.3,154.98,155.04,495300.0
2021-11-19 15:55:00,155.06,155.47,155.02,155.44,722857.0,155.06,155.47,155.02,155.44,722857.0
2021-11-22 09:30:00,157.13,158.9,156.49,158.85,1938069.0,157.13,158.9,156.49,158.85,1938069.0
2021-11-22 09:35:00,158.85,159.4,158.1,158.57,1348695.0,158.85,159.4,158.1,158.57,1348695.0
2021-11-22 09:40:00,158.57,158.78,157.9,158.56,1069638.0,158.57,158.78,157.9,158.56,1069638.0
2021-11-22 09:45:00,158.52,159.55,158.21,159.55,894407.0,158.52,159.55,158.21,159.55,894407.0
2021-11-22 09:50:00,159.54,160.02,159.12,159.84,1431888.0,159.54,160.02,159.12,159.84,1431888.0
2021-11-22 09:55:00,159.84,160.66,159.45,160.59,1399239.0,159.84,160.66,159.45,160.59,1399239.0
2021-11-22 10:00:00,160.59,161.69,160.56,161.32,1543789.0,160.59,161.69,160.56,161.32,1543789.0
2021-11-22 10:05:00,161.33,161.34,160.64,160.64,801789.0,161.33,161.34,160.64,160.64,801789.0
2021-11-22 10:10:00,160.65,161.6,160.57,161.48,979614.0,160.65,161.6,160.57,161.48,979614.0
2021-11-22 10:15:00,161.48,161.81,161.12,161.29,746566.0,161.48,161.81,161.12,161.29,746566.0
2021-11-22 10:20:00,161.31,161.88,161.22,161.39,710255.0,161.31,161.88,161.22,161.39,710255.0
2021-11-22 10:25:00,161.39,161.66,160.77,160.95,731100.0,161.39,161.66,160.77,160.95,731100.0
2021-11-22 10:30:00,160.95,161.12,160.37,160.71,813298.0,160.95,161.12,160.37,160.71,813298.0
2021-11-22 10:35:00,160.72,161.16,160.59,160.98,566814.0,160.72,161.16,160.59,160.98,566814.0
2021-11-22 10:40:00,160.98,160.98,160.5,160.76,370988.0,160.98,160.98,160.5,160.76,370988.0
2021-11-22 10:45:00,160.75,161.38,160.67,161.21,605022.0,160.75,161.38,160.67,161.21,605022.0
2021-11-22 10:50:00,161.21,161.34,160.04,160.1,646938.0,161.21,161.34,160.04,160.1,646938.0
2021-11-22 10:55:00,160.13,160.71,159.91,160.1,647391.0,160.13,160.71,159.91,160.1,647391.0
2021-11-22 11:00:00,160.1,160.35,159.39,159.39,552963.0,160.1,160.35,159.39,159.39,552963.0
2021-11-22 11:05:00,159.41,159.56,158.94,159.49,607431.0,159.41,159.56,158.94,159.49,607431.0
2021-11-22 11:10:00,159.5,159.87,159.11,159.39,664161.0,159.5,159.87,159.11,159.39,664161.0
2021-11-22 11:15:00,159.37,159.68,158.68,158.75,575378.0,159.37,159.68,158.68,158.75,575378.0
2021-11-22 11:20:00,158.72,159.46,158.67,158.99,600153.0,158.72,159.46,158.67,158.99,600153.0
2021-11-22 11:25:00,159.01,159.03,157.56,157.74,1035998.0,159.01,159.03,157.56,157.74,1035998.0
2021-11-22 11:30:00,157.75,158.2,156.96,157.74,892229.0,157.75,158.2,156.96,157.74,892229.0
2021-11-22 11:35:00,157.74,158.09,157.25,157.47,508018.0,157.74,158.09,157.25,157.47,508018.0
2021-11-22 11:40:00,157.47,157.54,155.77,155.81,1116505.0,157.47,157.54,155.77,155.81,1116505.0
2021-11-22 11:45:00,155.83,156.39,155.46,155.68,845328.0,155.83,156.39,155.46,155.68,845328.0
2021-11-22 11:50:00,155.71,156.16,155.05,155.12,842200.0,155.71,156.16,155.05,155.12,842200.0
2021-11-22 11:55:00,155.12,155.22,153.54,154.82,1325795.0,155.12,155.22,153.54,154.82,1325795.0
2021-11-22 12:00:00,154.81,155.4,153.85,154.45,1140059.0,154.81,155.4,153.85,154.45,1140059.0
2021-11-22 12:05:00,154.44,154.83,153.55,154.01,1145184.0,154.44,154.83,153.55,154.01,1145184.0
2021-11-22 12:10:00,154.01,154.76,153.94,154.19,786603.0,154.01,154.76,153.94,154.19,786603.0
2021-11-22 12:15:00,154.15,154.8,153.83,154.19,736269.0,154.15,154.8,153.83,154.19,736269.0
2021-11-22 12:20:00,154.21,154.54,153.22,153.23,757377.0,154.21,154.54,153.22,153.23,757377.0
2021-11-22 12:25:00,153.25,154.31,153.23,153.96,704575.0,153.25,154.31,153.23,153.96,704575.0
2021-11-22 12:30:00,153.96,154.87,153.82,154.77,859280.0,153.96,154.87,153.82,154.77,859280.0
2021-11-22 12:35:00,154.71,154.93,154.27,154.72,536959.0,154.71,154.93,154.27,154.72,536959.0
2021-11-22 12:40:00,154.75,155.5,154.72,155.35,674327.0,154.75,155.5,154.72,155.35,674327.0
2021-11-22 12:45:00,155.33,155.34,154.76,155.02,381562.0,155.33,155.34,154.76,155.02,381562.0
2021-11-22 12:50:00,155.03,155.17,154.34,154.59,472244.0,155.03,155.17,154.34,154.59,472244.0
2021-11-22 12:55:00,154.58,155.15,154.2,154.9,447821.0,154.58,155.15,154.2,154.9,447821.0
2021-11-22 13:00:00,154.92,154.99,154.0,154.02,354326.0,154.92,154.99,154.0,154.02,354326.0
2021-11-22 13:05:00,154.04,154.2,153.47,153.55,416230.0,154.04,154.2,153.47,153.55,416230.0
2021-11-22 13:10:00,153.55,154.06,153.54,153.94,425927.0,153.55,154.06,153.54,153.94,425927.0
2021-11-22 13:15:00,153.95,154.43,153.94,154.3,422624.0,153.95,154.43,153.94,154.3,422624.0
2021-11-22 13:20:00,154.34,154.74,154.25,154.47,402364.0,154.34,154.74,154.25,154.47,402364.0
2021-11-22 13:25:00,154.44,154.64,154.09,154.31,324468.0,154.44,154.64,154.09,154.31,324468.0
2021-11-22 13:30:00,154.38,154.98,154.32,154.94,384330.0,154.38,154.98,154.32,154.94,384330.0
2021-11-22 13:35:00,154.94,155.13,154.73,154.96,439463.0,154.94,155.13,154.73,154.96,439463.0
2021-11-22 13:40:00,154.97,154.97,154.36,154.8,319880.0,154.97,154.97,154.36,154.8,319880.0
2021-11-22 13:45:00,154.8,154.88,154.57,154.63,256756.0,154.8,154.88,154.57,154.63,256756.0
2021-11-22 13:50:00,154.65,154.78,154.38,154.48,188167.0,154.65,154.78,154.38,154.48,188167.0
2021-11-22 13:55:00,154.52,154.8,154.48,154.58,221198.0,154.52,154.8,154.48,154.58,221198.0
2021-11-22 14:00:00,154.65,155.18,154.61,155.15,298854.0,154.65,155.18,154.61,155.15,298854.0
2021-11-22 14:05:00,155.15,155.3,154.81,154.85,294938.0,155.15,155.3,154.81,154.85,294938.0
2021-11-22 14:10:00,154.88,154.99,154.47,154.84,264064.0,154.88,154.99,154.47,154.84,264064.0
2021-11-22 14:15:00,154.88,154.95,154.5,154.59,201358.0,154.88,154.95,154.5,154.59,201358.0
2021-11-22 14:20:00,154.59,154.74,154.43,154.54,198207.0,154.59,154.74,154.43,154.54,198207.0
2021-11-22 14:25:00,154.55,154.56,153.85,153.89,392214.0,154.55,154.56,153.85,153.89,392214.0
2021-11-22 14:30:00,153.88,154.22,153.69,153.75,395367.0,153.88,154.22,153.69,153.75,395367.0
2021-11-22 14:35:00,153.75,154.16,153.71,154.06,301240.0,153.75,154.16,153.71,154.06,301240.0
2021-11-22 14:40:00,154.06,154.45,153.98,154.34,299419.0,154.06,154.45,153.98,154.34,299419.0
2021-11-22 14:45:00,154.34,154.79,154.22,154.65,371313.0,154.34,154.79,154.22,154.65,371313.0
2021-11-22 14:50:00,154.66,154.82,154.52,154.66,315744.0,154.66,154.82,154.52,154.66,315744.0
2021-11-22 14:55:00,154.69,154.82,154.22,154.37,379941.0,154.69,154.82,154.22,154.37,379941.0
2021-11-22 15:00:00,154.39,155.13,154.15,154.94,523736.0,154.39,155.13,154.15,154.94,523736.0
2021-11-22 15:05:00,154.94,155.15,154.58,155.12,410364.0,154.94,155.15,154.58,155.12,410364.0
2021-11-22 15:10:00,155.1,155.17,154.73,154.81,371628.0,155.1,155.17,154.73,154.81,371628.0
2021-11-22 15:15:00,154.81,154.9,154.67,154.78,304844.0,154.81,154.9,154.67,154.78,304844.0
2021-11-22 15:20:00,154.78,155.13,154.6,154.86,330242.0,154.78,155.13,154.6,154.86,330242.0
2021-11-22 15:25:00,154.84,154.99,154.31,154.4,377662.0,154.84,154.99,154.31,154.4,377662.0
2021-11-22 15:30:00,154.39,154.97,154.37,154.7,404810.0,154.39,154.97,154.37,154.7,404810.0
2021-11-22 15:35:00,154.69,154.94,154.31,154.46,348318.0,154.69,154.94,154.31,154.46,348318.0
2021-11-22 15:40:00,154.45,154.54,154.23,154.36,315544.0,154.45,154.54,154.23,154.36,315544.0
2021-11-22 15:45:00,154.36,154.52,153.57,153.65,446230.0,154.36,154.52,153.57,153.65,446230.0
2021-11-22 15:50:00,153.66,153.9,152.87,153.0,841653.0,153.66,153.9,152.87,153.0,841653.0
2021-11-22 15:55:00,153.01,153.14,152.39,152.49,1191138.0,153.01,153.14,152.39,152.49,1191138.0
2021-11-23 09:30:00,150.4,150.51,148.41,149.54,2354714.0,150.4,150.51,148.41,149.54,2354714.0
2021-11-23 09:35:00,149.56,151.31,149.52,150.62,1604175.0,149.56,151.31,149.52,150.62,1604175.0
2021-11-23 09:40:00,150.6,151.94,150.52,151.51,980103.0,150.6,151.94,150.52,151.51,980103.0
2021-11-23 09:45:00,151.53,152.66,151.24,152.14,1087064.0,151.53,152.66,151.24,152.14,1087064.0
2021-11-23 09:50:00,152.11,152.62,151.88,151.88,753962.0,152.11,152.62,151.88,151.88,753962.0
2021-11-23 09:55:00,151.88,152.3,151.42,151.43,644158.0,151.88,152.3,151.42,151.43,644158.0
2021-11-23 10:00:00,151.49,151.71,150.43,151.09,1021394.0,151.49,151.71,150.43,151.09,1021394.0
2021-11-23 10:05:00,150.99,151.17,148.92,149.02,1478792.0,150.99,151.17,148.92,149.02,1478792.0
2021-11-23 10:10:00,149.02,149.59,148.89,149.55,1123091.0,149.02,149.59,148.89,149.55,1123091.0
2021-11-23 10:15:00,149.59,150.24,149.22,149.78,958017.0,149.59,150.24,149.22,149.78,958017.0
2021-11-23 10:20:00,149.78,150.86,149.27,150.48,851176.0,149.78,150.86,149.27,150.48,851176.0
2021-11-23 10:25:00,150.48,150.66,149.38,149.68,814374.0,150.48,150.66,149.38,149.68,814374.0
2021-11-23 10:30:00,149.6,150.31,149.38,149.85,749365.0,149.6,150.31,149.38,149.85,749365.0
2021-11-23 10:35:00,149.85,149.98,149.37,149.75,527520.0,149.85,149.98,149.37,149.75,527520.0
2021-11-23 10:40:00,149.69,149.7,148.32,148.36,938336.0,149.69,149.7,148.32,148.36,938336.0
2021-11-23 10:45:00,148.35,148.67,147.63,148.07,1105571.0,148.35,148.67,147.63,148.07,1105571.0
2021-11-23 10:50:00,148.07,148.21,147.51,147.53,885705.0,148.07,148.21,147.51,147.53,885705.0
2021-11-23 10:55:00,147.53,147.61,145.93,146.2,1577628.0,147.53,147.61,145.93,146.2,1577628.0
2021-11-23 11:00:00,146.2,146.83,145.29,146.1,1710432.0,146.2,146.83,145.29,146.1,1710432.0
2021-11-23 11:05:00,146.1,146.71,145.56,146.61,1163915.0,146.1,146.71,145.56,146.61,1163915.0
2021-11-23 11:10:00,146.59,147.1,146.28,146.43,1100294.0,146.59,147.1,146.28,146.43,1100294.0
2021-11-23 11:15:00,146.42,147.61,146.42,147.38,847585.0,146.42,147.61,146.42,147.38,847585.0
2021-11-23 11:20:00,147.38,147.59,147.11,147.32,585713.0,147.38,147.59,147.11,147.32,585713.0
2021-11-23 11:25:00,147.33,148.07,147.3,147.6,765792.0,147.33,148.07,147.3,147.6,765792.0
2021-11-23 11:30:00,147.59,148.32,147.32,147.56,790305.0,147.59,148.32,147.32,147.56,790305.0
2021-11-23 11:35:00,147.56,147.68,146.95,147.21,650348.0,147.56,147.68,146.95,147.21,650348.0
2021-11-23 11:40:00,147.21,147.43,146.78,146.81,461567.0,147.21,147.43,146.78,146.81,461567.0
2021-11-23 11:45:00,146.81,148.12,146.44,147.69,748089.0,146.81,148.12,146.44,147.69,748089.0
2021-11-23 11:50:00,147.7,147.98,146.92,146.95,395877.0,147.7,147.98,146.92,146.95,395877.0
2021-11-23 11:55:00,146.94,147.49,146.81,147.31,380031.0,146.94,147.49,146.81,147.31,380031.0
2021-11-23 12:00:00,147.31,147.62,146.78,146.91,436868.0,147.31,147.62,146.78,146.91,436868.0
2021-11-23 12:05:00,146.92,147.59,146.77,147.11,378994.0,146.92,147.59,146.77,147.11,378994.0
2021-11-23 12:10:00,147.15,147.78,147.13,147.29,354911.0,147.15,147.78,147.13,147.29,354911.0
2021-11-23 12:15:00,147.31,147.95,147.17,147.85,426136.0,147.31,147.95,147.17,147.85,426136.0
2021-11-23 12:20:00,147.85,148.26,147.68,148.12,393465.0,147.85,148.26,147.68,148.12,393465.0
2021-11-23 12:25:00,148.15,148.29,147.6,147.65,401910.0,148.15,148.29,147.6,147.65,401910.0
2021-11-23 12:30:00,147.64,148.32,147.53,147.68,412663.0,147.64,148.32,147.53,147.68,412663.0
2021-11-23 12:35:00,147.71,148.3,147.68,148.08,306395.0,147.71,148.3,147.68,148.08,306395.0
2021-11-23 12:40:00,148.11,148.21,147.33,147.58,392433.0,148.11,148.21,147.33,147.58,392433.0
2021-11-23 12:45:00,147.55,147.99,147.41,147.78,410762.0,147.55,147.99,147.41,147.78,410762.0
2021-11-23 12:50:00,147.77,148.2,147.7,147.73,286019.0,147.77,148.2,147.7,147.73,286019.0
2021-11-23 12:55:00,147.74,148.04,147.13,147.23,514094.0,147.74,148.04,147.13,147.23,514094.0
2021-11-23 13:00:00,147.22,147.63,146.97,147.3,589837.0,147.22,147.63,146.97,147.3,589837.0
2021-11-23 13:05:00,147.3,147.31,146.29,146.68,617392.0,147.3,147.31,146.29,146.68,617392.0
2021-11-23 13:10:00,146.62,146.74,146.06,146.53,582959.0,146.62,146.74,146.06,146.53,582959.0
2021-11-23 13:15:00,146.53,146.85,145.75,145.9,658370.0,146.53,146.85,145.75,145.9,658370.0
2021-11-23 13:20:00,145.89,146.85,145.89,146.55,475465.0,145.89,146.85,145.89,146.55,475465.0
2021-11-23 13:25:00,146.52,146.75,146.21,146.39,304766.0,146.52,146.75,146.21,146.39,304766.0
2021-11-23 13:30:00,146.37,146.5,146.08,146.18,318250.0,146.37,146.5,146.08,146.18,318250.0
2021-11-23 13:35:00,146.19,146.52,146.05,146.17,342706.0,146.19,146.52,146.05,146.17,342706.0
2021-11-23 13:40:00,146.14,146.5,145.95,145.96,369507.0,146.14,146.5,145.95,145.96,369507.0
2021-11-23 13:45:00,145.95,146.92,145.83,146.72,515858.0,145.95,146.92,145.83,146.72,515858.0
2021-11-23 13:50:00,146.73,147.62,146.7,147.59,500906.0,146.73,147.62,146.7,147.59,500906.0
2021-11-23 13:55:00,147.61,147.68,147.0,147.1,519311.0,147.61,147.68,147.0,147.1,519311.0
2021-11-23 14:00:00,147.12,147.44,146.62,146.68,440599.0,147.12,147.44,146.62,146.68,440599.0
2021-11-23 14:05:00,146.7,147.39,146.69,146.88,407820.0,146.7,147.39,146.69,146.88,407820.0
2021-11-23 14:10:00,146.89,147.13,146.68,146.89,303940.0,146.89,147.13,146.68,146.89,303940.0
2021-11-23 14:15:00,146.89,146.91,146.23,146.33,433442.0,146.89,146.91,146.23,146.33,433442.0
2021-11-23 14:20:00,146.36,147.4,146.33,147.0,425177.0,146.36,147.4,146.33,147.0,425177.0
2021-11-23 14:25:00,147.0,147.2,146.78,146.96,376209.0,147.0,147.2,146.78,146.96,376209.0
2021-11-23 14:30:00,146.94,147.3,146.6,146.99,353527.0,146.94,147.3,146.6,146.99,353527.0
2021-11-23 14:35:00,146.98,147.54,146.93,147.32,450497.0,146.98,147.54,146.93,147.32,450497.0
2021-11-23 14:40:00,147.31,148.05,147.27,147.99,497276.0,147.31,148.05,147.27,147.99,497276.0
2021-11-23 14:45:00,147.99,148.65,147.78,148.63,631921.0,147.99,148.65,147.78,148.63,631921.0
2021-11-23 14:50:00,148.63,148.8,148.4,148.65,660852.0,148.63,148.8,148.4,148.65,660852.0
2021-11-23 14:55:00,148.63,148.9,148.27,148.66,517975.0,148.63,148.9,148.27,148.66,517975.0
2021-11-23 15:00:00,148.66,148.84,148.15,148.65,489347.0,148.66,148.84,148.15,148.65,489347.0
2021-11-23 15:05:00,148.67,148.93,148.65,148.77,462625.0,148.67,148.93,148.65,148.77,462625.0
2021-11-23 15:10:00,148.75,150.2,148.63,149.75,614087.0,148.75,150.2,148.63,149.75,614087.0
2021-11-23 15:15:00,149.7,150.0,148.93,149.26,604846.0,149.7,150.0,148.93,149.26,604846.0
2021-11-23 15:20:00,149.3,149.36,148.82,148.97,346117.0,149.3,149.36,148.82,148.97,346117.0
2021-11-23 15:25:00,148.99,149.35,148.51,148.52,497203.0,148.99,149.35,148.51,148.52,497203.0
2021-11-23 15:30:00,148.53,149.23,148.53,148.8,398610.0,148.53,149.23,148.53,148.8,398610.0
2021-11-23 15:35:00,148.79,149.41,148.55,149.09,528659.0,148.79,149.41,148.55,149.09,528659.0
2021-11-23 15:40:00,149.1,149.38,149.02,149.24,323779.0,149.1,149.38,149.02,149.24,323779.0
2021-11-23 15:45:00,149.23,149.36,148.71,149.23,571674.0,149.23,149.36,148.71,149.23,571674.0
2021-11-23 15:50:00,149.22,149.84,148.65,149.63,765742.0,149.22,149.84,148.65,149.63,765742.0
2021-11-23 15:55:00,149.67,150.04,149.54,149.92,923360.0,149.67,150.04,149.54,149.92,923360.0
2021-11-24 09:30:00,149.5,149.61,147.19,147.63,1553305.0,149.5,149.61,147.19,147.63,1553305.0
2021-11-24 09:35:00,147.64,149.24,147.6,147.83,912462.0,147.64,149.24,147.6,147.83,912462.0
2021-11-24 09:40:00,147.87,150.04,147.72,148.97,1187164.0,147.87,150.04,147.72,148.97,1187164.0
2021-11-24 09:45:00,149.0,149.89,148.5,149.63,906462.0,149.0,149.89,148.5,149.63,906462.0
2021-11-24 09:50:00,149.64,151.42,149.56,150.88,1490949.0,149.64,151.42,149.56,150.88,1490949.0
2021-11-24 09:55:00,150.9,151.62,150.61,151.44,1119280.0,150.9,151.62,150.61,151.44,1119280.0
2021-11-24 10:00:00,151.42,152.29,150.9,152.2,1226401.0,151.42,152.29,150.9,152.2,1226401.0
2021-11-24 10:05:00,152.13,152.74,151.82,151.98,1296529.0,152.13,152.74,151.82,151.98,1296529.0
2021-11-24 10:10:00,152.01,152.69,151.61,152.42,1102345.0,152.01,152.69,151.61,152.42,1102345.0
2021-11-24 10:15:00,152.43,153.03,152.31,152.68,1071286.0,152.43,153.03,152.31,152.68,1071286.0
2021-11-24 10:20:00,152.74,153.39,152.5,153.2,1115954.0,152.74,153.39,152.5,153.2,1115954.0
2021-11-24 10:25:00,153.17,153.68,152.94,153.31,770129.0,153.17,153.68,152.94,153.31,770129.0
2021-11-24 10:30:00,153.33,153.91,153.12,153.84,872642.0,153.33,153.91,153.12,153.84,872642.0
2021-11-24 10:35:00,153.81,154.37,153.68,154.23,933493.0,153.81,154.37,153.68,154.23,933493.0
2021-11-24 10:40:00,154.2,154.4,153.26,153.4,952716.0,154.2,154.4,153.26,153.4,952716.0
2021-11-24 10:45:00,153.4,153.87,153.2,153.65,923269.0,153.4,153.87,153.2,153.65,923269.0
2021-11-24 10:50:00,153.63,154.31,153.29,153.63,976812.0,153.63,154.31,153.29,153.63,976812.0
2021-11-24 10:55:00,153.62,153.83,152.88,152.98,993338.0,153.62,153.83,152.88,152.98,993338.0
2021-11-24 11:00:00,152.97,153.16,152.56,152.87,861430.0,152.97,153.16,152.56,152.87,861430.0
2021-11-24 11:05:00,152.89,153.41,152.86,153.27,621884.0,152.89,153.41,152.86,153.27,621884.0
2021-11-24 11:10:00,153.25,153.85,153.25,153.46,617559.0,153.25,153.85,153.25,153.46,617559.0
2021-11-24 11:15:00,153.44,153.87,153.37,153.87,549009.0,153.44,153.87,153.37,153.87,549009.0
2021-11-24 11:20:00,153.88,154.67,153.73,154.62,742017.0,153.88,154.67,153.73,154.62,742017.0
2021-11-24 11:25:00,154.64,154.8,154.24,154.62,713374.0,154.64,154.8,154.24,154.62,713374.0
2021-11-24 11:30:00,154.63,155.0,154.36,154.44,1184674.0,154.63,155.0,154.36,154.44,1184674.0
2021-11-24 11:35:00,154.45,155.0,154.33,154.95,782358.0,154.45,155.0,154.33,154.95,782358.0
2021-11-24 11:40:00,154.94,155.0,154.4,154.94,832897.0,154.94,155.0,154.4,154.94,832897.0
2021-11-24 11:45:00,154.93,155.0,154.63,154.79,539339.0,154.93,155.0,154.63,154.79,539339.0
2021-11-24 11:50:00,154.83,155.3,154.4,154.55,1100578.0,154.83,155.3,154.4,154.55,1100578.0
2021-11-24 11:55:00,154.56,154.74,154.37,154.68,512204.0,154.56,154.74,154.37,154.68,512204.0
2021-11-24 12:00:00,154.7,155.4,154.43,154.84,901238.0,154.7,155.4,154.43,154.84,901238.0
2021-11-24 12:05:00,154.83,154.88,154.37,154.71,542318.0,154.83,154.88,154.37,154.71,542318.0
2021-11-24 12:10:00,154.72,154.99,154.69,154.84,346059.0,154.72,154.99,154.69,154.84,346059.0
2021-11-24 12:15:00,154.81,154.96,154.54,154.93,318627.0,154.81,154.96,154.54,154.93,318627.0
2021-11-24 12:20:00,154.88,154.89,154.18,154.49,455498.0,154.88,154.89,154.18,154.49,455498.0
2021-11-24 12:25:00,154.49,154.99,154.18,154.81,618271.0,154.49,154.99,154.18,154.81,618271.0
2021-11-24 12:30:00,154.76,155.0,154.49,154.55,432832.0,154.76,155.0,154.49,154.55,432832.0
2021-11-24 12:35:00,154.56,155.66,154.56,155.44,743545.0,154.56,155.66,154.56,155.44,743545.0
2021-11-24 12:40:00,155.44,155.46,154.84,155.31,488169.0,155.44,155.46,154.84,155.31,488169.0
2021-11-24 12:45:00,155.31,155.54,155.22,155.5,392092.0,155.31,155.54,155.22,155.5,392092.0
2021-11-24 12:50:00,155.5,155.67,155.26,155.63,371144.0,155.5,155.67,155.26,155.63,371144.0
2021-11-24 12:55:00,155.61,155.65,155.17,155.3,410774.0,155.61,155.65,155.17,155.3,410774.0
2021-11-24 13:00:00,155.33,155.49,155.04,155.12,342263.0,155.33,155.49,155.04,155.12,342263.0
2021-11-24 13:05:00,155.14,155.34,155.02,155.3,306872.0,155.14,155.34,155.02,155.3,306872.0
2021-11-24 13:10:00,155.28,155.48,155.22,155.37,242688.0,155.28,155.48,155.22,155.37,242688.0
2021-11-24 13:15:00,155.36,155.56,155.32,155.46,253884.0,155.36,155.56,155.32,155.46,253884.0
2021-11-24 13:20:00,155.45,155.86,155.34,155.69,341335.0,155.45,155.86,155.34,155.69,341335.0
2021-11-24 13:25:00,155.68,155.84,155.43,155.65,417795.0,155.68,155.84,155.43,155.65,417795.0
2021-11-24 13:30:00,155.67,155.98,155.65,155.73,494879.0,155.67,155.98,155.65,155.73,494879.0
2021-11-24 13:35:00,155.74,155.88,155.45,155.73,374769.0,155.74,155.88,155.45,155.73,374769.0
2021-11-24 13:40:00,155.72,156.26,155.55,156.0,734177.0,155.72,156.26,155.55,156.0,734177.0
2021-11-24 13:45:00,156.0,156.05,155.66,155.68,378808.0,156.0,156.05,155.66,155.68,378808.0
2021-11-24 13:50:00,155.69,155.92,155.59,155.64,303484.0,155.69,155.92,155.59,155.64,303484.0
2021-11-24 13:55:00,155.64,155.8,155.32,155.67,456404.0,155.64,155.8,155.32,155.67,456404.0
2021-11-24 14:00:00,155.63,156.0,154.85,155.31,621838.0,155.63,156.0,154.85,155.31,621838.0
2021-11-24 14:05:00,155.33,155.51,154.86,154.97,501055.0,155.33,155.51,154.86,154.97,501055.0
2021-11-24 14:10:00,155.02,155.34,154.44,155.33,718316.0,155.02,155.34,154.44,155.33,718316.0
2021-11-24 14:15:00,155.32,155.66,155.15,155.51,513880.0,155.32,155.66,155.15,155.51,513880.0
2021-11-24 14:20:00,155.5,155.5,155.25,155.27,282517.0,155.5,155.5,155.25,155.27,282517.0
2021-11-24 14:25:00,155.24,155.48,154.81,155.06,330221.0,155.24,155.48,154.81,155.06,330221.0
2021-11-24 14:30:00,155.11,155.65,155.11,155.43,386222.0,155.11,155.65,155.11,155.43,386222.0
2021-11-24 14:35:00,155.41,155.7,155.41,155.65,321908.0,155.41,155.7,155.41,155.65,321908.0
2021-11-24 14:40:00,155.65,155.98,155.45,155.93,331703.0,155.65,155.98,155.45,155.93,331703.0
2021-11-24 14:45:00,155.9,156.07,155.81,155.91,311511.0,155.9,156.07,155.81,155.91,311511.0
2021-11-24 14:50:00,155.93,156.25,155.81,156.02,494847.0,155.93,156.25,155.81,156.02,494847.0
2021-11-24 14:55:00,156.01,156.54,156.01,156.32,579647.0,156.01,156.54,156.01,156.32,579647.0
2021-11-24 15:00:00,156.3,156.5,156.12,156.48,425596.0,156.3,156.5,156.12,156.48,425596.0
2021-11-24 15:05:00,156.48,156.72,156.25,156.71,624578.0,156.48,156.72,156.25,156.71,624578.0
2021-11-24 15:10:00,156.68,156.85,156.47,156.79,516043.0,156.68,156.85,156.47,156.79,516043.0
2021-11-24 15:15:00,156.78,156.9,156.57,156.67,401084.0,156.78,156.9,156.57,156.67,401084.0
2021-11-24 15:20:00,156.69,157.05,156.69,156.93,431574.0,156.69,157.05,156.69,156.93,431574.0
2021-11-24 15:25:00,156.92,157.1,156.85,157.03,445817.0,156.92,157.1,156.85,157.03,445817.0
2021-11-24 15:30:00,157.03,157.21,156.84,156.89,587074.0,157.03,157.21,156.84,156.89,587074.0
2021-11-24 15:35:00,156.89,157.68,156.86,157.5,830858.0,156.89,157.68,156.86,157.5,830858.0
2021-11-24 15:40:00,157.5,157.65,157.23,157.37,897695.0,157.5,157.65,157.23,157.37,897695.0
2021-11-24 15:45:00,157.37,157.45,157.04,157.44,798019.0,157.37,157.45,157.04,157.44,798019.0
2021-11-24 15:50:00,157.44,157.74,157.3,157.69,979279.0,157.44,157.74,157.3,157.69,979279.0
2021-11-24 15:55:00,157.69,157.93,157.52,157.78,1095379.0,157.69,157.93,157.52,157.78,1095379.0
2021-11-26 09:30:00,155.79,156.84,154.85,156.66,1584722.0,155.79,156.84,154.85,156.66,1584722.0
2021-11-26 09:35:00,156.66,157.24,155.7,156.71,1331313.0,156.66,157.24,155.7,156.71,1331313.0
2021-11-26 09:40:00,156.69,156.9,154.89,154.95,1071568.0,156.69,156.9,154.89,154.95,1071568.0
2021-11-26 09:45:00,154.94,155.65,154.79,155.4,851620.0,154.94,155.65,154.79,155.4,851620.0
2021-11-26 09:50:00,155.42,157.13,155.39,156.78,1073645.0,155.42,157.13,155.39,156.78,1073645.0
2021-11-26 09:55:00,156.81,158.1,156.3,157.42,1124482.0,156.81,158.1,156.3,157.42,1124482.0
2021-11-26 10:00:00,157.4,157.55,155.64,155.74,1052721.0,157.4,157.55,155.64,155.74,1052721.0
2021-11-26 10:05:00,155.79,156.95,155.79,156.76,899508.0,155.79,156.95,155.79,156.76,899508.0
2021-11-26 10:10:00,156.76,156.82,155.45,155.7,683648.0,156.76,156.82,155.45,155.7,683648.0
2021-11-26 10:15:00,155.7,155.88,155.02,155.37,671626.0,155.7,155.88,155.02,155.37,671626.0
2021-11-26 10:20:00,155.39,156.01,155.33,155.43,656316.0,155.39,156.01,155.33,155.43,656316.0
2021-11-26 10:25:00,155.43,156.3,155.2,156.25,581915.0,155.43,156.3,155.2,156.25,581915.0
2021-11-26 10:30:00,156.21,156.58,155.62,156.15,708802.0,156.21,156.58,155.62,156.15,708802.0
2021-11-26 10:35:00,156.21,156.7,155.81,156.02,518381.0,156.21,156.7,155.81,156.02,518381.0
2021-11-26 10:40:00,156.02,156.28,155.25,155.29,635748.0,156.02,156.28,155.25,155.29,635748.0
2021-11-26 10:45:00,155.3,155.31,154.17,154.71,979231.0,155.3,155.31,154.17,154.71,979231.0
2021-11-26 10:50:00,154.71,155.28,154.32,155.06,634349.0,154.71,155.28,154.32,155.06,634349.0
2021-11-26 10:55:00,155.03,155.24,154.45,155.01,440982.0,155.03,155.24,154.45,155.01,440982.0
2021-11-26 11:00:00,155.0,155.0,154.45,154.6,365358.0,155.0,155.0,154.45,154.6,365358.0
2021-11-26 11:05:00,154.64,155.08,154.5,154.85,415722.0,154.64,155.08,154.5,154.85,415722.0
2021-11-26 11:10:00,154.81,154.9,153.83,154.0,535698.0,154.81,154.9,153.83,154.0,535698.0
2021-11-26 11:15:00,153.95,154.13,152.94,153.03,678089.0,153.95,154.13,152.94,153.03,678089.0
2021-11-26 11:20:00,153.05,153.26,152.81,153.11,544207.0,153.05,153.26,152.81,153.11,544207.0
2021-11-26 11:25:00,153.11,153.84,153.11,153.77,488315.0,153.11,153.84,153.11,153.77,488315.0
2021-11-26 11:30:00,153.75,154.09,153.52,153.93,418344.0,153.75,154.09,153.52,153.93,418344.0
2021-11-26 11:35:00,153.91,154.75,153.91,154.66,500426.0,153.91,154.75,153.91,154.66,500426.0
2021-11-26 11:40:00,154.64,154.69,154.14,154.23,353157.0,154.64,154.69,154.14,154.23,353157.0
2021-11-26 11:45:00,154.25,155.18,153.88,154.91,753824.0,154.25,155.18,153.88,154.91,753824.0
2021-11-26 11:50:00,154.92,155.13,154.2,154.24,621553.0,154.92,155.13,154.2,154.24,621553.0
2021-11-26 11:55:00,154.2,154.78,154.03,154.51,440403.0,154.2,154.78,154.03,154.51,440403.0
2021-11-26 12:00:00,154.51,154.69,154.08,154.64,309061.0,154.51,154.69,154.08,154.64,309061.0
2021-11-26 12:05:00,154.62,155.09,154.51,154.91,403643.0,154.62,155.09,154.51,154.91,403643.0
2021-11-26 12:10:00,154.9,155.19,154.67,154.94,438477.0,154.9,155.19,154.67,154.94,438477.0
2021-11-26 12:15:00,154.95,155.44,154.83,155.2,511732.0,154.95,155.44,154.83,155.2,511732.0
2021-11-26 12:20:00,155.23,155.49,154.85,155.44,343657.0,155.23,155.49,154.85,155.44,343657.0
2021-11-26 12:25:00,155.46,156.03,155.4,155.96,615782.0,155.46,156.03,155.4,155.96,615782.0
2021-11-26 12:30:00,155.95,156.18,155.8,156.06,543341.0,155.95,156.18,155.8,156.06,543341.0
2021-11-26 12:35:00,156.08,156.75,155.98,156.7,859748.0,156.08,156.75,155.98,156.7,859748.0
2021-11-26 12:40:00,156.7,156.71,155.53,155.7,939541.0,156.7,156.71,155.53,155.7,939541.0
2021-11-26 12:45:00,155.69,155.91,155.13,155.14,535075.0,155.69,155.91,155.13,155.14,535075.0
2021-11-26 12:50:00,155.13,155.6,154.03,154.07,1112544.0,155.13,155.6,154.03,154.07,1112544.0
2021-11-26 12:55:00,154.1,155.25,154.06,154.89,1590882.0,154.1,155.25,154.06,154.89,1590882.0
2021-11-29 09:30:00,157.59,159.85,157.45,158.77,2494523.0,157.59,159.85,157.45,158.77,2494523.0
2021-11-29 09:35:00,158.78,159.7,157.6,159.59,1492294.0,158.78,159.7,157.6,159.59,1492294.0
2021-11-29 09:40:00,159.61,159.94,158.5,158.76,1597629.0,159.61,159.94,158.5,158.76,1597629.0
2021-11-29 09:45:00,158.73,158.9,157.83,157.97,1108215.0,158.73,158.9,157.83,157.97,1108215.0
2021-11-29 09:50:00,157.97,159.45,157.85,159.19,996052.0,157.97,159.45,157.85,159.19,996052.0
2021-11-29 09:55:00,159.18,159.77,158.63,158.91,1135984.0,159.18,159.77,158.63,158.91,1135984.0
2021-11-29 10:00:00,158.88,159.86,158.73,159.21,1101048.0,158.88,159.86,158.73,159.21,1101048.0
2021-11-29 10:05:00,159.21,159.6,158.3,158.86,740568.0,159.21,159.6,158.3,158.86,740568.0
2021-11-29 10:10:00,158.82,159.25,158.51,158.85,616341.0,158.82,159.25,158.51,158.85,616341.0
2021-11-29 10:15:00,158.87,159.43,158.43,158.79,791599.0,158.87,159.43,158.43,158.79,791599.0
2021-11-29 10:20:00,158.81,158.86,157.74,157.9,704900.0,158.81,158.86,157.74,157.9,704900.0
2021-11-29 10:25:00,157.9,158.12,156.94,157.19,932704.0,157.9,158.12,156.94,157.19,932704.0
2021-11-29 10:30:00,157.16,157.41,156.33,156.9,1027990.0,157.16,157.41,156.33,156.9,1027990.0
2021-11-29 10:35:00,156.89,157.25,156.1,156.7,854923.0,156.89,157.25,156.1,156.7,854923.0
2021-11-29 10:40:00,156.64,157.03,156.55,157.03,763952.0,156.64,157.03,156.55,157.03,763952.0
2021-11-29 10:45:00,157.03,158.7,156.94,158.06,1978735.0,157.03,158.7,156.94,158.06,1978735.0
2021-11-29 10:50:00,158.07,158.25,157.29,157.71,878004.0,158.07,158.25,157.29,157.71,878004.0
2021-11-29 10:55:00,157.72,158.25,157.63,157.97,532977.0,157.72,158.25,157.63,157.97,532977.0
2021-11-29 11:00:00,157.89,158.18,157.66,157.83,423692.0,157.89,158.18,157.66,157.83,423692.0
2021-11-29 11:05:00,157.84,158.2,157.51,158.1,438693.0,157.84,158.2,157.51,158.1,438693.0
2021-11-29 11:10:00,158.07,158.7,158.07,158.16,695176.0,158.07,158.7,158.07,158.16,695176.0
2021-11-29 11:15:00,158.22,158.48,158.18,158.27,342209.0,158.22,158.48,158.18,158.27,342209.0
2021-11-29 11:20:00,158.3,158.71,158.24,158.46,434682.0,158.3,158.71,158.24,158.46,434682.0
2021-11-29 11:25:00,158.44,158.9,157.87,157.9,556554.0,158.44,158.9,157.87,157.9,556554.0
2021-11-29 11:30:00,157.9,158.86,157.87,158.5,597354.0,157.9,158.86,157.87,158.5,597354.0
2021-11-29 11:35:00,158.48,159.08,158.42,159.0,491876.0,158.48,159.08,158.42,159.0,491876.0
2021-11-29 11:40:00,159.0,159.27,158.9,159.08,531448.0,159.0,159.27,158.9,159.08,531448.0
2021-11-29 11:45:00,159.09,159.09,158.72,158.89,352690.0,159.09,159.09,158.72,158.89,352690.0
2021-11-29 11:50:00,158.86,159.13,158.85,159.03,253046.0,158.86,159.13,158.85,159.03,253046.0
2021-11-29 11:55:00,159.03,159.15,158.6,158.93,363014.0,159.03,159.15,158.6,158.93,363014.0
2021-11-29 12:00:00,158.93,159.25,158.74,159.08,407666.0,158.93,159.25,158.74,159.08,407666.0
2021-11-29 12:05:00,159.08,159.7,159.0,159.26,712422.0,159.08,159.7,159.0,159.26,712422.0
2021-11-29 12:10:00,159.23,159.5,159.02,159.13,333676.0,159.23,159.5,159.02,159.13,333676.0
2021-11-29 12:15:00,159.13,159.39,158.95,159.21,362691.0,159.13,159.39,158.95,159.21,362691.0
2021-11-29 12:20:00,159.21,159.45,159.12,159.31,269521.0,159.21,159.45,159.12,159.31,269521.0
2021-11-29 12:25:00,159.35,159.35,159.11,159.27,270296.0,159.35,159.35,159.11,159.27,270296.0
2021-11-29 12:30:00,159.28,159.83,159.02,159.77,509769.0,159.28,159.83,159.02,159.77,509769.0
2021-11-29 12:35:00,159.78,160.09,159.63,159.74,784194.0,159.78,160.09,159.63,159.74,784194.0
2021-11-29 12:40:00,159.7,159.96,159.47,159.84,334960.0,159.7,159.96,159.47,159.84,334960.0
2021-11-29 12:45:00,159.85,160.02,159.81,159.9,456787.0,159.85,160.02,159.81,159.9,456787.0
2021-11-29 12:50:00,159.88,159.92,159.53,159.65,302356.0,159.88,159.92,159.53,159.65,302356.0
2021-11-29 12:55:00,159.65,159.87,159.23,159.76,414215.0,159.65,159.87,159.23,159.76,414215.0
2021-11-29 13:00:00,159.76,159.99,159.76,159.88,275383.0,159.76,159.99,159.76,159.88,275383.0
2021-11-29 13:05:00,159.89,160.17,159.77,160.05,481663.0,159.89,160.17,159.77,160.05,481663.0
2021-11-29 13:10:00,160.08,160.08,159.35,159.54,365771.0,160.08,160.08,159.35,159.54,365771.0
2021-11-29 13:15:00,159.53,159.78,159.1,159.36,400776.0,159.53,159.78,159.1,159.36,400776.0
2021-11-29 13:20:00,159.34,159.45,158.84,159.36,335965.0,159.34,159.45,158.84,159.36,335965.0
2021-11-29 13:25:00,159.36,159.74,159.21,159.67,275792.0,159.36,159.74,159.21,159.67,275792.0
2021-11-29 13:30:00,159.68,159.74,159.42,159.6,400699.0,159.68,159.74,159.42,159.6,400699.0
2021-11-29 13:35:00,159.59,159.6,159.03,159.14,258999.0,159.59,159.6,159.03,159.14,258999.0
2021-11-29 13:40:00,159.13,159.77,159.12,159.69,285321.0,159.13,159.77,159.12,159.69,285321.0
2021-11-29 13:45:00,159.69,159.87,159.51,159.56,452747.0,159.69,159.87,159.51,159.56,452747.0
2021-11-29 13:50:00,159.59,159.65,159.43,159.6,194373.0,159.59,159.65,159.43,159.6,194373.0
2021-11-29 13:55:00,159.6,160.2,159.56,160.18,522124.0,159.6,160.2,159.56,160.18,522124.0
2021-11-29 14:00:00,160.17,160.38,159.85,160.05,576943.0,160.17,160.38,159.85,160.05,576943.0
2021-11-29 14:05:00,160.03,160.19,159.93,160.18,263005.0,160.03,160.19,159.93,160.18,263005.0
2021-11-29 14:10:00,160.18,160.48,160.1,160.4,381080.0,160.18,160.48,160.1,160.4,381080.0
2021-11-29 14:15:00,160.38,160.45,159.9,160.23,479546.0,160.38,160.45,159.9,160.23,479546.0
2021-11-29 14:20:00,160.21,160.5,160.2,160.34,427761.0,160.21,160.5,160.2,160.34,427761.0
2021-11-29 14:25:00,160.36,160.46,160.08,160.24,274931.0,160.36,160.46,160.08,160.24,274931.0
2021-11-29 14:30:00,160.28,160.36,159.75,159.81,402525.0,160.28,160.36,159.75,159.81,402525.0
2021-11-29 14:35:00,159.8,159.9,159.45,159.75,457568.0,159.8,159.9,159.45,159.75,457568.0
2021-11-29 14:40:00,159.75,160.33,159.74,160.3,373473.0,159.75,160.33,159.74,160.3,373473.0
2021-11-29 14:45:00,160.32,160.57,160.08,160.3,558185.0,160.32,160.57,160.08,160.3,558185.0
2021-11-29 14:50:00,160.3,160.65,160.25,160.39,559308.0,160.3,160.65,160.25,160.39,559308.0
2021-11-29 14:55:00,160.39,160.55,160.26,160.48,312335.0,160.39,160.55,160.26,160.48,312335.0
2021-11-29 15:00:00,160.46,160.82,160.41,160.72,527300.0,160.46,160.82,160.41,160.72,527300.0
2021-11-29 15:05:00,160.72,161.41,160.67,161.21,890922.0,160.72,161.41,160.67,161.21,890922.0
2021-11-29 15:10:00,161.23,161.84,161.19,161.46,1008803.0,161.23,161.84,161.19,161.46,1008803.0
2021-11-29 15:15:00,161.45,161.94,161.38,161.64,978472.0,161.45,161.94,161.38,161.64,978472.0
2021-11-29 15:20:00,161.66,161.87,161.25,161.39,637791.0,161.66,161.87,161.25,161.39,637791.0
2021-11-29 15:25:00,161.42,161.8,161.24,161.74,574753.0,161.42,161.8,161.24,161.74,574753.0
2021-11-29 15:30:00,161.74,162.28,161.71,162.26,825903.0,161.74,162.28,161.71,162.26,825903.0
2021-11-29 15:35:00,162.25,162.26,161.88,162.03,617487.0,162.25,162.26,161.88,162.03,617487.0
2021-11-29 15:40:00,162.02,162.06,161.58,161.85,578016.0,162.02,162.06,161.58,161.85,578016.0
2021-11-29 15:45:00,161.83,162.06,161.75,162.01,430922.0,161.83,162.06,161.75,162.01,430922.0
2021-11-29 15:50:00,162.03,162.51,162.01,162.5,915772.0,162.03,162.51,162.01,162.5,915772.0
2021-11-29 15:55:00,162.5,162.5,161.8,161.9,1189206.0,162.5,162.5,161.8,161.9,1189206.0
2021-11-30 09:30:00,163.36,163.49,161.37,161.92,2488183.0,163.36,163.49,161.37,161.92,2488183.0
2021-11-30 09:35:00,161.85,162.94,161.46,162.8,1536927.0,161.85,162.94,161.46,162.8,1536927.0
2021-11-30 09:40:00,162.76,163.03,161.4,162.2,1474666.0,162.76,163.03,161.4,162.2,1474666.0
2021-11-30 09:45:00,162.24,163.02,161.85,162.57,1281405.0,162.24,163.02,161.85,162.57,1281405.0
2021-11-30 09:50:00,162.54,163.83,162.18,163.77,1491122.0,162.54,163.83,162.18,163.77,1491122.0
2021-11-30 09:55:00,163.75,164.46,163.55,163.81,1666079.0,163.75,164.46,163.55,163.81,1666079.0
2021-11-30 10:00:00,163.81,164.42,163.22,163.59,1102862.0,163.81,164.42,163.22,163.59,1102862.0
2021-11-30 10:05:00,163.57,164.36,163.45,163.97,862070.0,163.57,164.36,163.45,163.97,862070.0
2021-11-30 10:10:00,163.97,164.23,162.89,163.44,1149765.0,163.97,164.23,162.89,163.44,1149765.0
2021-11-30 10:15:00,163.43,164.0,163.13,163.29,745601.0,163.43,164.0,163.13,163.29,745601.0
2021-11-30 10:20:00,163.3,163.38,162.3,162.78,1095089.0,163.3,163.38,162.3,162.78,1095089.0
2021-11-30 10:25:00,162.81,163.77,162.73,163.74,995035.0,162.81,163.77,162.73,163.74,995035.0
2021-11-30 10:30:00,163.73,164.14,163.2,163.35,1181447.0,163.73,164.14,163.2,163.35,1181447.0
2021-11-30 10:35:00,163.35,163.71,161.64,162.06,1478672.0,163.35,163.71,161.64,162.06,1478672.0
2021-11-30 10:40:00,162.07,162.7,161.76,162.1,1022771.0,162.07,162.7,161.76,162.1,1022771.0
2021-11-30 10:45:00,162.13,162.13,160.3,160.48,1276269.0,162.13,162.13,160.3,160.48,1276269.0
2021-11-30 10:50:00,160.48,160.8,159.15,159.3,1904740.0,160.48,160.8,159.15,159.3,1904740.0
2021-11-30 10:55:00,159.32,159.42,158.02,158.03,1528982.0,159.32,159.42,158.02,158.03,1528982.0
2021-11-30 11:00:00,158.08,159.22,157.24,158.83,1835914.0,158.08,159.22,157.24,158.83,1835914.0
2021-11-30 11:05:00,158.76,159.22,157.92,158.45,1183380.0,158.76,159.22,157.92,158.45,1183380.0
2021-11-30 11:10:00,158.47,159.0,157.92,158.92,972358.0,158.47,159.0,157.92,158.92,972358.0
2021-11-30 11:15:00,158.88,159.4,158.16,158.44,1201076.0,158.88,159.4,158.16,158.44,1201076.0
2021-11-30 11:20:00,158.4,158.82,157.75,157.95,818377.0,158.4,158.82,157.75,157.95,818377.0
2021-11-30 11:25:00,157.92,158.46,157.84,158.02,646748.0,157.92,158.46,157.84,158.02,646748.0
2021-11-30 11:30:00,158.05,158.54,156.99,157.01,918245.0,158.05,158.54,156.99,157.01,918245.0
2021-11-30 11:35:00,157.07,157.72,156.63,157.62,1002092.0,157.07,157.72,156.63,157.62,1002092.0
2021-11-30 11:40:00,157.59,157.61,156.9,157.35,720914.0,157.59,157.61,156.9,157.35,720914.0
2021-11-30 11:45:00,157.41,157.65,156.51,157.06,885210.0,157.41,157.65,156.51,157.06,885210.0
2021-11-30 11:50:00,157.1,157.37,156.66,156.89,905220.0,157.1,157.37,156.66,156.89,905220.0
2021-11-30 11:55:00,156.94,157.66,156.87,157.54,642592.0,156.94,157.66,156.87,157.54,642592.0
2021-11-30 12:00:00,157.55,157.58,156.35,156.46,883668.0,157.55,157.58,156.35,156.46,883668.0
2021-11-30 12:05:00,156.46,156.69,155.9,156.08,767955.0,156.46,156.69,155.9,156.08,767955.0
2021-11-30 12:10:00,156.06,156.81,155.68,156.29,901889.0,156.06,156.81,155.68,156.29,901889.0
2021-11-30 12:15:00,156.29,157.0,156.29,156.77,543623.0,156.29,157.0,156.29,156.77,543623.0
2021-11-30 12:20:00,156.75,157.12,156.5,157.12,450094.0,156.75,157.12,156.5,157.12,450094.0
2021-11-30 12:25:00,157.1,157.32,156.84,157.12,565648.0,157.1,157.32,156.84,157.12,565648.0
2021-11-30 12:30:00,157.12,157.65,156.85,157.43,478661.0,157.12,157.65,156.85,157.43,478661.0
2021-11-30 12:35:00,157.47,157.65,157.15,157.5,443109.0,157.47,157.65,157.15,157.5,443109.0
2021-11-30 12:40:00,157.51,157.8,156.92,157.39,582069.0,157.51,157.8,156.92,157.39,582069.0
2021-11-30 12:45:00,157.38,157.58,157.01,157.09,280602.0,157.38,157.58,157.01,157.09,280602.0
2021-11-30 12:50:00,157.11,157.45,156.94,157.31,356455.0,157.11,157.45,156.94,157.31,356455.0
2021-11-30 12:55:00,157.34,157.59,156.26,156.49,573844.0,157.34,157.59,156.26,156.49,573844.0
2021-11-30 13:00:00,156.52,156.7,155.89,156.14,475294.0,156.52,156.7,155.89,156.14,475294.0
2021-11-30 13:05:00,156.16,156.75,156.11,156.4,356993.0,156.16,156.75,156.11,156.4,356993.0
2021-11-30 13:10:00,156.38,156.43,155.93,156.25,304873.0,156.38,156.43,155.93,156.25,304873.0
2021-11-30 13:15:00,156.25,156.85,156.21,156.76,326843.0,156.25,156.85,156.21,156.76,326843.0
2021-11-30 13:20:00,156.76,157.2,156.46,157.1,362114.0,156.76,157.2,156.46,157.1,362114.0
2021-11-30 13:25:00,157.04,157.14,156.74,156.93,360031.0,157.04,157.14,156.74,156.93,360031.0
2021-11-30 13:30:00,156.94,157.13,156.63,156.95,371050.0,156.94,157.13,156.63,156.95,371050.0
2021-11-30 13:35:00,156.9,157.58,156.89,157.51,488611.0,156.9,157.58,156.89,157.51,488611.0
2021-11-30 13:40:00,157.5,157.5,157.07,157.18,245790.0,157.5,157.5,157.07,157.18,245790.0
2021-11-30 13:45:00,157.18,157.47,157.12,157.35,299415.0,157.18,157.47,157.12,157.35,299415.0
2021-11-30 13:50:00,157.36,157.83,157.23,157.78,392956.0,157.36,157.83,157.23,157.78,392956.0
2021-11-30 13:55:00,157.83,158.35,157.63,158.31,532768.0,157.83,158.35,157.63,158.31,532768.0
2021-11-30 14:00:00,158.29,158.44,157.93,158.4,627315.0,158.29,158.44,157.93,158.4,627315.0
2021-11-30 14:05:00,158.4,158.43,157.66,157.97,704063.0,158.4,158.43,157.66,157.97,704063.0
2021-11-30 14:10:00,157.96,158.14,157.78,157.9,352079.0,157.96,158.14,157.78,157.9,352079.0
2021-11-30 14:15:00,157.94,158.06,157.34,158.0,415518.0,157.94,158.06,157.34,158.0,415518.0
2021-11-30 14:20:00,158.0,158.35,157.96,158.28,569058.0,158.0,158.35,157.96,158.28,569058.0
2021-11-30 14:25:00,158.28,158.72,158.08,158.15,514043.0,158.28,158.72,158.08,158.15,514043.0
2021-11-30 14:30:00,158.14,158.4,157.92,158.23,392127.0,158.14,158.4,157.92,158.23,392127.0
2021-11-30 14:35:00,158.16,158.36,157.95,158.12,284508.0,158.16,158.36,157.95,158.12,284508.0
2021-11-30 14:40:00,158.16,158.42,157.6,157.75,483960.0,158.16,158.42,157.6,157.75,483960.0
2021-11-30 14:45:00,157.76,157.88,157.32,157.35,387122.0,157.76,157.88,157.32,157.35,387122.0
2021-11-30 14:50:00,157.38,157.53,156.95,157.02,575738.0,157.38,157.53,156.95,157.02,575738.0
2021-11-30 14:55:00,157.06,157.6,156.88,157.55,558197.0,157.06,157.6,156.88,157.55,558197.0
2021-11-30 15:00:00,157.5,158.13,157.33,157.88,678270.0,157.5,158.13,157.33,157.88,678270.0
2021-11-30 15:05:00,157.9,158.11,157.49,157.57,414475.0,157.9,158.11,157.49,157.57,414475.0
2021-11-30 15:10:00,157.56,157.92,157.31,157.58,428677.0,157.56,157.92,157.31,157.58,428677.0
2021-11-30 15:15:00,157.61,157.8,157.46,157.64,239416.0,157.61,157.8,157.46,157.64,239416.0
2021-11-30 15:20:00,157.62,157.85,157.11,157.18,404315.0,157.62,157.85,157.11,157.18,404315.0
2021-11-30 15:25:00,157.18,157.18,156.67,156.83,770654.0,157.18,157.18,156.67,156.83,770654.0
2021-11-30 15:30:00,156.82,157.29,156.7,157.15,420409.0,156.82,157.29,156.7,157.15,420409.0
2021-11-30 15:35:00,157.14,157.18,156.66,156.9,471477.0,157.14,157.18,156.66,156.9,471477.0
2021-11-30 15:40:00,156.92,158.15,156.85,158.08,715720.0,156.92,158.15,156.85,158.08,715720.0
2021-11-30 15:45:00,158.05,158.19,157.6,157.69,689532.0,158.05,158.19,157.6,157.69,689532.0
2021-11-30 15:50:00,157.69,158.35,157.67,158.2,943050.0,157.69,158.35,157.67,158.2,943050.0
2021-11-30 15:55:00,158.2,158.75,158.07,158.53,1567763.0,158.2,158.75,158.07,158.53,1567763.0
2021-12-01 09:30:00,160.3,160.88,158.79,159.4,1805251.0,160.3,160.88,158.79,159.4,1805251.0
2021-12-01 09:35:00,159.44,160.65,158.6,158.62,1404085.0,159.44,160.65,158.6,158.62,1404085.0
2021-12-01 09:40:00,158.64,158.79,157.34,158.62,1535477.0,158.64,158.79,157.34,158.62,1535477.0
2021-12-01 09:45:00,158.55,159.07,158.1,158.32,886484.0,158.55,159.07,158.1,158.32,886484.0
2021-12-01 09:50:00,158.34,159.28,158.2,158.92,908146.0,158.34,159.28,158.2,158.92,908146.0
2021-12-01 09:55:00,158.94,160.26,158.52,160.26,1151985.0,158.94,160.26,158.52,160.26,1151985.0
2021-12-01 10:00:00,160.26,160.42,159.32,159.46,1151076.0,160.26,160.42,159.32,159.46,1151076.0
2021-12-01 10:05:00,159.48,159.85,158.93,159.61,701802.0,159.48,159.85,158.93,159.61,701802.0
2021-12-01 10:10:00,159.64,159.75,159.1,159.23,511082.0,159.64,159.75,159.1,159.23,511082.0
2021-12-01 10:15:00,159.24,159.51,158.3,158.39,886647.0,159.24,159.51,158.3,158.39,886647.0
2021-12-01 10:20:00,158.4,158.57,157.6,157.92,813291.0,158.4,158.57,157.6,157.92,813291.0
2021-12-01 10:25:00,157.92,158.55,157.8,157.91,747777.0,157.92,158.55,157.8,157.91,747777.0
2021-12-01 10:30:00,157.88,158.2,157.41,157.76,766684.0,157.88,158.2,157.41,157.76,766684.0
2021-12-01 10:35:00,157.78,158.2,157.25,157.25,609721.0,157.78,158.2,157.25,157.25,609721.0
2021-12-01 10:40:00,157.25,158.17,156.99,157.91,853377.0,157.25,158.17,156.99,157.91,853377.0
2021-12-01 10:45:00,157.92,158.87,157.85,158.66,552503.0,157.92,158.87,157.85,158.66,552503.0
2021-12-01 10:50:00,158.66,159.03,158.59,158.86,486935.0,158.66,159.03,158.59,158.86,486935.0
2021-12-01 10:55:00,158.88,159.28,158.52,159.21,674439.0,158.88,159.28,158.52,159.21,674439.0
2021-12-01 11:00:00,159.21,159.39,158.67,158.82,624182.0,159.21,159.39,158.67,158.82,624182.0
2021-12-01 11:05:00,158.77,158.77,158.3,158.59,354681.0,158.77,158.77,158.3,158.59,354681.0
2021-12-01 11:10:00,158.62,159.39,158.52,159.21,662422.0,158.62,159.39,158.52,159.21,662422.0
2021-12-01 11:15:00,159.21,159.34,158.82,159.19,384115.0,159.21,159.34,158.82,159.19,384115.0
2021-12-01 11:20:00,159.22,159.77,158.81,159.01,657305.0,159.22,159.77,158.81,159.01,657305.0
2021-12-01 11:25:00,159.02,159.12,158.37,158.46,419580.0,159.02,159.12,158.37,158.46,419580.0
2021-12-01 11:30:00,158.49,158.74,157.66,158.08,666870.0,158.49,158.74,157.66,158.08,666870.0
2021-12-01 11:35:00,158.09,158.51,157.92,158.36,374836.0,158.09,158.51,157.92,158.36,374836.0
2021-12-01 11:40:00,158.39,158.5,157.89,157.91,349278.0,158.39,158.5,157.89,157.91,349278.0
2021-12-01 11:45:00,157.9,158.45,157.6,158.3,454112.0,157.9,158.45,157.6,158.3,454112.0
2021-12-01 11:50:00,158.29,158.29,157.66,157.85,310341.0,158.29,158.29,157.66,157.85,310341.0
2021-12-01 11:55:00,157.86,157.87,156.82,157.28,644577.0,157.86,157.87,156.82,157.28,644577.0
2021-12-01 12:00:00,157.25,157.79,157.06,157.58,439432.0,157.25,157.79,157.06,157.58,439432.0
2021-12-01 12:05:00,157.52,157.88,157.07,157.35,423044.0,157.52,157.88,157.07,157.35,423044.0
2021-12-01 12:10:00,157.34,157.5,156.88,156.95,386333.0,157.34,157.5,156.88,156.95,386333.0
2021-12-01 12:15:00,156.97,157.84,156.9,157.54,521723.0,156.97,157.84,156.9,157.54,521723.0
2021-12-01 12:20:00,157.56,157.75,157.18,157.32,399360.0,157.56,157.75,157.18,157.32,399360.0
2021-12-01 12:25:00,157.38,157.57,156.87,157.0,253483.0,157.38,157.57,156.87,157.0,253483.0
2021-12-01 12:30:00,157.02,157.25,156.74,157.11,488068.0,157.02,157.25,156.74,157.11,488068.0
2021-12-01 12:35:00,157.1,157.12,156.5,156.89,415299.0,157.1,157.12,156.5,156.89,415299.0
2021-12-01 12:40:00,156.8,156.9,156.2,156.21,501191.0,156.8,156.9,156.2,156.21,501191.0
2021-12-01 12:45:00,156.22,156.33,155.62,155.93,829487.0,156.22,156.33,155.62,155.93,829487.0
2021-12-01 12:50:00,155.91,155.92,155.16,155.28,643485.0,155.91,155.92,155.16,155.28,643485.0
2021-12-01 12:55:00,155.24,155.37,154.35,154.4,907261.0,155.24,155.37,154.35,154.4,907261.0
2021-12-01 13:00:00,154.39,155.16,154.38,154.84,940682.0,154.39,155.16,154.38,154.84,940682.0
2021-12-01 13:05:00,154.86,155.12,154.06,154.54,713829.0,154.86,155.12,154.06,154.54,713829.0
2021-12-01 13:10:00,154.56,154.56,153.68,154.15,901958.0,154.56,154.56,153.68,154.15,901958.0
2021-12-01 13:15:00,154.11,154.45,153.75,153.87,605254.0,154.11,154.45,153.75,153.87,605254.0
2021-12-01 13:20:00,153.91,154.71,153.91,154.63,563170.0,153.91,154.71,153.91,154.63,563170.0
2021-12-01 13:25:00,154.61,155.0,154.54,154.72,535194.0,154.61,155.0,154.54,154.72,535194.0
2021-12-01 13:30:00,154.72,154.98,154.15,154.57,529831.0,154.72,154.98,154.15,154.57,529831.0
2021-12-01 13:35:00,154.51,154.85,154.34,154.4,367526.0,154.51,154.85,154.34,154.4,367526.0
2021-12-01 13:40:00,154.4,154.46,153.3,153.58,761150.0,154.4,154.46,153.3,153.58,761150.0
2021-12-01 13:45:00,153.59,153.72,152.36,152.46,927151.0,153.59,153.72,152.36,152.46,927151.0
2021-12-01 13:50:00,152.47,153.33,152.44,152.79,995309.0,152.47,153.33,152.44,152.79,995309.0
2021-12-01 13:55:00,152.75,153.47,152.71,153.18,681663.0,152.75,153.47,152.71,153.18,681663.0
2021-12-01 14:00:00,153.17,153.52,151.83,152.03,906689.0,153.17,153.52,151.83,152.03,906689.0
2021-12-01 14:05:00,152.08,152.4,151.85,152.02,626399.0,152.08,152.4,151.85,152.02,626399.0
2021-12-01 14:10:00,152.05,152.12,151.32,151.66,666949.0,152.05,152.12,151.32,151.66,666949.0
2021-12-01 14:15:00,151.68,151.97,151.1,151.32,648130.0,151.68,151.97,151.1,151.32,648130.0
2021-12-01 14:20:00,151.31,152.0,151.24,151.87,587964.0,151.31,152.0,151.24,151.87,587964.0
2021-12-01 14:25:00,151.86,152.67,151.7,152.39,653809.0,151.86,152.67,151.7,152.39,653809.0
2021-12-01 14:30:00,152.4,152.97,152.3,152.8,631970.0,152.4,152.97,152.3,152.8,631970.0
2021-12-01 14:35:00,152.75,153.08,152.67,152.92,594591.0,152.75,153.08,152.67,152.92,594591.0
2021-12-01 14:40:00,152.92,152.95,152.6,152.81,457943.0,152.92,152.95,152.6,152.81,457943.0
2021-12-01 14:45:00,152.8,153.5,152.57,153.22,620545.0,152.8,153.5,152.57,153.22,620545.0
2021-12-01 14:50:00,153.21,153.61,152.54,152.57,518935.0,153.21,153.61,152.54,152.57,518935.0
2021-12-01 14:55:00,152.59,153.0,151.9,152.07,557087.0,152.59,153.0,151.9,152.07,557087.0
2021-12-01 15:00:00,152.08,152.29,151.29,151.39,686220.0,152.08,152.29,151.29,151.39,686220.0
2021-12-01 15:05:00,151.4,151.79,150.93,151.14,655337.0,151.4,151.79,150.93,151.14,655337.0
2021-12-01 15:10:00,151.1,151.62,150.77,151.4,616663.0,151.1,151.62,150.77,151.4,616663.0
2021-12-01 15:15:00,151.39,151.43,150.54,150.63,564074.0,151.39,151.43,150.54,150.63,564074.0
2021-12-01 15:20:00,150.64,150.82,149.59,149.77,891686.0,150.64,150.82,149.59,149.77,891686.0
2021-12-01 15:25:00,149.81,150.34,149.31,149.85,871203.0,149.81,150.34,149.31,149.85,871203.0
2021-12-01 15:30:00,149.79,150.48,149.33,150.35,793896.0,149.79,150.48,149.33,150.35,793896.0
2021-12-01 15:35:00,150.37,150.93,149.86,150.76,680737.0,150.37,150.93,149.86,150.76,680737.0
2021-12-01 15:40:00,150.8,151.7,150.68,151.41,718716.0,150.8,151.7,150.68,151.41,718716.0
2021-12-01 15:45:00,151.43,151.53,150.52,150.6,687527.0,151.43,151.53,150.52,150.6,687527.0
2021-12-01 15:50:00,150.61,150.81,150.05,150.29,675397.0,150.61,150.81,150.05,150.29,675397.0
2021-12-01 15:55:00,150.23,150.28,148.92,149.0,1559222.0,150.23,150.28,148.92,149.0,1559222.0
2021-12-02 09:30:00,147.65,151.29,147.03,150.03,2298101.0,147.65,151.29,147.03,150.03,2298101.0
2021-12-02 09:35:00,150.06,151.35,149.67,150.84,1126902.0,150.06,151.35,149.67,150.84,1126902.0
2021-12-02 09:40:00,150.88,151.83,150.3,151.06,997554.0,150.88,151.83,150.3,151.06,997554.0
2021-12-02 09:45:00,151.18,151.88,150.45,151.32,1043653.0,151.18,151.88,150.45,151.32,1043653.0
2021-12-02 09:50:00,151.33,152.53,151.12,152.15,1216285.0,151.33,152.53,151.12,152.15,1216285.0
2021-12-02 09:55:00,152.12,152.21,151.03,151.83,933317.0,152.12,152.21,151.03,151.83,933317.0
2021-12-02 10:00:00,151.8,152.33,151.17,152.05,777564.0,151.8,152.33,151.17,152.05,777564.0
2021-12-02 10:05:00,152.06,152.17,149.96,149.96,952286.0,152.06,152.17,149.96,149.96,952286.0
2021-12-02 10:10:00,150.0,150.29,149.35,149.7,1025886.0,150.0,150.29,149.35,149.7,1025886.0
2021-12-02 10:15:00,149.68,149.82,148.55,148.59,1102018.0,149.68,149.82,148.55,148.59,1102018.0
2021-12-02 10:20:00,148.6,149.98,148.23,149.78,1026515.0,148.6,149.98,148.23,149.78,1026515.0
2021-12-02 10:25:00,149.75,150.27,149.37,150.16,842951.0,149.75,150.27,149.37,150.16,842951.0
2021-12-02 10:30:00,150.17,150.55,148.78,148.93,848827.0,150.17,150.55,148.78,148.93,848827.0
2021-12-02 10:35:00,148.91,148.99,147.51,147.77,1040247.0,148.91,148.99,147.51,147.77,1040247.0
2021-12-02 10:40:00,147.78,148.53,147.05,147.13,1120985.0,147.78,148.53,147.05,147.13,1120985.0
2021-12-02 10:45:00,147.16,148.29,146.47,147.56,1092614.0,147.16,148.29,146.47,147.56,1092614.0
2021-12-02 10:50:00,147.62,148.04,146.74,146.79,843582.0,147.62,148.04,146.74,146.79,843582.0
2021-12-02 10:55:00,146.79,148.83,146.78,148.67,957972.0,146.79,148.83,146.78,148.67,957972.0
2021-12-02 11:00:00,148.68,149.2,148.12,148.93,771980.0,148.68,149.2,148.12,148.93,771980.0
2021-12-02 11:05:00,148.94,150.06,148.62,149.85,754728.0,148.94,150.06,148.62,149.85,754728.0
2021-12-02 11:10:00,149.88,150.48,149.7,150.17,769864.0,149.88,150.48,149.7,150.17,769864.0
2021-12-02 11:15:00,150.22,150.95,150.22,150.49,618401.0,150.22,150.95,150.22,150.49,618401.0
2021-12-02 11:20:00,150.54,150.85,150.12,150.24,505962.0,150.54,150.85,150.12,150.24,505962.0
2021-12-02 11:25:00,150.22,150.73,150.0,150.09,480106.0,150.22,150.73,150.0,150.09,480106.0
2021-12-02 11:30:00,150.11,150.35,148.7,148.91,825034.0,150.11,150.35,148.7,148.91,825034.0
2021-12-02 11:35:00,148.9,149.12,148.26,148.47,850918.0,148.9,149.12,148.26,148.47,850918.0
2021-12-02 11:40:00,148.5,149.24,148.21,148.6,529543.0,148.5,149.24,148.21,148.6,529543.0
2021-12-02 11:45:00,148.56,148.98,148.13,148.92,473675.0,148.56,148.98,148.13,148.92,473675.0
2021-12-02 11:50:00,148.89,149.86,148.74,149.83,609706.0,148.89,149.86,148.74,149.83,609706.0
2021-12-02 11:55:00,149.8,150.44,149.28,150.31,552052.0,149.8,150.44,149.28,150.31,552052.0
2021-12-02 12:00:00,150.36,150.92,150.21,150.85,576154.0,150.36,150.92,150.21,150.85,576154.0
2021-12-02 12:05:00,150.88,151.07,150.18,151.0,545690.0,150.88,151.07,150.18,151.0,545690.0
2021-12-02 12:10:00,151.01,151.03,150.27,150.92,515726.0,151.01,151.03,150.27,150.92,515726.0
2021-12-02 12:15:00,150.92,151.28,150.74,151.17,540527.0,150.92,151.28,150.74,151.17,540527.0
2021-12-02 12:20:00,151.22,152.07,151.16,151.94,821441.0,151.22,152.07,151.16,151.94,821441.0
2021-12-02 12:25:00,151.97,152.29,151.62,151.78,623592.0,151.97,152.29,151.62,151.78,623592.0
2021-12-02 12:30:00,151.75,151.91,150.96,151.27,709662.0,151.75,151.91,150.96,151.27,709662.0
2021-12-02 12:35:00,151.27,151.53,150.6,151.1,468258.0,151.27,151.53,150.6,151.1,468258.0
2021-12-02 12:40:00,151.16,151.56,151.08,151.18,343334.0,151.16,151.56,151.08,151.18,343334.0
2021-12-02 12:45:00,151.19,151.4,151.09,151.33,283044.0,151.19,151.4,151.09,151.33,283044.0
2021-12-02 12:50:00,151.31,151.38,150.67,150.74,378421.0,151.31,151.38,150.67,150.74,378421.0
2021-12-02 12:55:00,150.78,150.93,150.35,150.47,267455.0,150.78,150.93,150.35,150.47,267455.0
2021-12-02 13:00:00,150.48,150.54,149.87,150.3,544998.0,150.48,150.54,149.87,150.3,544998.0
2021-12-02 13:05:00,150.31,150.47,149.59,149.72,409039.0,150.31,150.47,149.59,149.72,409039.0
2021-12-02 13:10:00,149.72,150.13,149.35,150.05,464639.0,149.72,150.13,149.35,150.05,464639.0
2021-12-02 13:15:00,150.11,150.45,149.7,149.88,428409.0,150.11,150.45,149.7,149.88,428409.0
2021-12-02 13:20:00,149.89,149.99,149.2,149.52,370872.0,149.89,149.99,149.2,149.52,370872.0
2021-12-02 13:25:00,149.51,149.74,149.18,149.31,279736.0,149.51,149.74,149.18,149.31,279736.0
2021-12-02 13:30:00,149.3,149.86,148.92,149.75,467533.0,149.3,149.86,148.92,149.75,467533.0
2021-12-02 13:35:00,149.75,150.25,149.44,150.15,304728.0,149.75,150.25,149.44,150.15,304728.0
2021-12-02 13:40:00,150.2,150.2,149.71,149.79,287513.0,150.2,150.2,149.71,149.79,287513.0
2021-12-02 13:45:00,149.79,149.79,149.34,149.5,294342.0,149.79,149.79,149.34,149.5,294342.0
2021-12-02 13:50:00,149.49,150.63,149.35,150.39,416638.0,149.49,150.63,149.35,150.39,416638.0
2021-12-02 13:55:00,150.42,150.92,150.37,150.82,424258.0,150.42,150.92,150.37,150.82,424258.0
2021-12-02 14:00:00,150.79,150.92,150.55,150.8,332976.0,150.79,150.92,150.55,150.8,332976.0
2021-12-02 14:05:00,150.85,150.91,150.39,150.64,290548.0,150.85,150.91,150.39,150.64,290548.0
2021-12-02 14:10:00,150.63,150.76,150.24,150.35,268438.0,150.63,150.76,150.24,150.35,268438.0
2021-12-02 14:15:00,150.33,150.84,150.33,150.75,332360.0,150.33,150.84,150.33,150.75,332360.0
2021-12-02 14:20:00,150.75,150.86,150.4,150.49,212949.0,150.75,150.86,150.4,150.49,212949.0
2021-12-02 14:25:00,150.49,150.83,150.24,150.76,239530.0,150.49,150.83,150.24,150.76,239530.0
2021-12-02 14:30:00,150.74,150.94,150.51,150.79,317631.0,150.74,150.94,150.51,150.79,317631.0
2021-12-02 14:35:00,150.8,150.86,150.39,150.68,270822.0,150.8,150.86,150.39,150.68,270822.0
2021-12-02 14:40:00,150.67,150.81,150.35,150.63,245366.0,150.67,150.81,150.35,150.63,245366.0
2021-12-02 14:45:00,150.59,150.77,149.98,150.1,312214.0,150.59,150.77,149.98,150.1,312214.0
2021-12-02 14:50:00,150.13,150.3,149.66,149.83,351440.0,150.13,150.3,149.66,149.83,351440.0
2021-12-02 14:55:00,149.87,150.55,149.74,150.34,328373.0,149.87,150.55,149.74,150.34,328373.0
2021-12-02 15:00:00,150.36,151.06,150.34,151.05,347073.0,150.36,151.06,150.34,151.05,347073.0
2021-12-02 15:05:00,151.03,151.47,150.97,151.35,402478.0,151.03,151.47,150.97,151.35,402478.0
2021-12-02 15:10:00,151.37,151.4,150.25,150.99,672383.0,151.37,151.4,150.25,150.99,672383.0
2021-12-02 15:15:00,150.99,151.2,150.77,150.89,388122.0,150.99,151.2,150.77,150.89,388122.0
2021-12-02 15:20:00,150.89,151.33,150.66,150.72,340051.0,150.89,151.33,150.66,150.72,340051.0
2021-12-02 15:25:00,150.74,151.17,150.63,150.84,312132.0,150.74,151.17,150.63,150.84,312132.0
2021-12-02 15:30:00,150.83,151.56,150.73,151.39,448653.0,150.83,151.56,150.73,151.39,448653.0
2021-12-02 15:35:00,151.38,151.84,151.25,151.78,449909.0,151.38,151.84,151.25,151.78,449909.0
2021-12-02 15:40:00,151.77,152.12,151.6,151.67,571741.0,151.77,152.12,151.6,151.67,571741.0
2021-12-02 15:45:00,151.68,151.72,151.14,151.43,543114.0,151.68,151.72,151.14,151.43,543114.0
2021-12-02 15:50:00,151.4,151.42,150.3,150.45,768973.0,151.4,151.42,150.3,150.45,768973.0
2021-12-02 15:55:00,150.47,150.75,150.06,150.68,899815.0,150.47,150.75,150.06,150.68,899815.0
2021-12-03 09:30:00,151.38,152.38,150.62,151.59,1548501.0,151.38,152.38,150.62,151.59,1548501.0
2021-12-03 09:35:00,151.54,151.54,148.0,149.0,1696573.0,151.54,151.54,148.0,149.0,1696573.0
2021-12-03 09:40:00,148.97,150.25,148.73,149.5,1056812.0,148.97,150.25,148.73,149.5,1056812.0
2021-12-03 09:45:00,149.53,150.32,148.6,148.65,848728.0,149.53,150.32,148.6,148.65,848728.0
2021-12-03 09:50:00,148.71,149.4,146.97,147.18,1154348.0,148.71,149.4,146.97,147.18,1154348.0
2021-12-03 09:55:00,147.21,148.09,146.65,146.7,1056512.0,147.21,148.09,146.65,146.7,1056512.0
2021-12-03 10:00:00,146.72,147.06,145.63,145.85,1234922.0,146.72,147.06,145.63,145.85,1234922.0
2021-12-03 10:05:00,145.89,146.17,144.4,144.52,1184125.0,145.89,146.17,144.4,144.52,1184125.0
2021-12-03 10:10:00,144.52,145.67,144.25,145.45,917013.0,144.52,145.67,144.25,145.45,917013.0
2021-12-03 10:15:00,145.43,147.0,145.43,145.93,1174516.0,145.43,147.0,145.43,145.93,1174516.0
2021-12-03 10:20:00,145.96,146.03,144.88,145.44,979577.0,145.96,146.03,144.88,145.44,979577.0
2021-12-03 10:25:00,145.44,145.44,144.89,144.93,699258.0,145.44,145.44,144.89,144.93,699258.0
2021-12-03 10:30:00,144.91,144.99,143.87,143.89,948100.0,144.91,144.99,143.87,143.89,948100.0
2021-12-03 10:35:00,143.91,144.41,143.43,143.81,1061492.0,143.91,144.41,143.43,143.81,1061492.0
2021-12-03 10:40:00,143.81,143.91,142.4,142.63,1304100.0,143.81,143.91,142.4,142.63,1304100.0
2021-12-03 10:45:00,142.63,143.1,141.82,142.15,1006660.0,142.63,143.1,141.82,142.15,1006660.0
2021-12-03 10:50:00,142.19,142.68,141.51,142.38,1372260.0,142.19,142.68,141.51,142.38,1372260.0
2021-12-03 10:55:00,142.37,143.24,141.97,142.75,917597.0,142.37,143.24,141.97,142.75,917597.0
2021-12-03 11:00:00,142.72,143.37,142.41,143.23,771536.0,142.72,143.37,142.41,143.23,771536.0
2021-12-03 11:05:00,143.21,143.22,141.76,142.61,766067.0,143.21,143.22,141.76,142.61,766067.0
2021-12-03 11:10:00,142.6,142.78,142.05,142.24,583201.0,142.6,142.78,142.05,142.24,583201.0
2021-12-03 11:15:00,142.17,142.61,141.24,141.3,878140.0,142.17,142.61,141.24,141.3,878140.0
2021-12-03 11:20:00,141.32,142.48,141.18,142.39,753107.0,141.32,142.48,141.18,142.39,753107.0
2021-12-03 11:25:00,142.4,143.69,142.4,143.44,764658.0,142.4,143.69,142.4,143.44,764658.0
2021-12-03 11:30:00,143.44,143.48,142.8,143.18,632156.0,143.44,143.48,142.8,143.18,632156.0
2021-12-03 11:35:00,143.25,143.55,142.74,142.87,590572.0,143.25,143.55,142.74,142.87,590572.0
2021-12-03 11:40:00,142.89,143.16,141.89,142.03,599603.0,142.89,143.16,141.89,142.03,599603.0
2021-12-03 11:45:00,142.02,142.6,141.83,142.23,642811.0,142.02,142.6,141.83,142.23,642811.0
2021-12-03 11:50:00,142.22,142.26,141.76,141.94,610152.0,142.22,142.26,141.76,141.94,610152.0
2021-12-03 11:55:00,141.97,142.06,141.02,141.29,619945.0,141.97,142.06,141.02,141.29,619945.0
2021-12-03 12:00:00,141.3,141.49,140.72,141.22,864386.0,141.3,141.49,140.72,141.22,864386.0
2021-12-03 12:05:00,141.25,142.35,141.15,142.27,826111.0,141.25,142.35,141.15,142.27,826111.0
2021-12-03 12:10:00,142.27,142.3,141.81,141.99,448461.0,142.27,142.3,141.81,141.99,448461.0
2021-12-03 12:15:00,141.95,142.82,141.9,142.45,569837.0,141.95,142.82,141.9,142.45,569837.0
2021-12-03 12:20:00,142.51,143.2,142.3,143.16,494755.0,142.51,143.2,142.3,143.16,494755.0
2021-12-03 12:25:00,143.13,143.59,142.99,143.44,610992.0,143.13,143.59,142.99,143.44,610992.0
2021-12-03 12:30:00,143.44,143.46,142.45,142.65,507824.0,143.44,143.46,142.45,142.65,507824.0
2021-12-03 12:35:00,142.64,143.8,142.44,143.76,547840.0,142.64,143.8,142.44,143.76,547840.0
2021-12-03 12:40:00,143.73,144.09,143.41,143.61,564677.0,143.73,144.09,143.41,143.61,564677.0
2021-12-03 12:45:00,143.64,143.78,143.24,143.72,396981.0,143.64,143.78,143.24,143.72,396981.0
2021-12-03 12:50:00,143.76,143.98,143.13,143.21,418753.0,143.76,143.98,143.13,143.21,418753.0
2021-12-03 12:55:00,143.2,143.24,142.15,142.62,766639.0,143.2,143.24,142.15,142.62,766639.0
2021-12-03 13:00:00,142.59,142.67,142.02,142.54,588020.0,142.59,142.67,142.02,142.54,588020.0
2021-12-03 13:05:00,142.54,143.23,142.44,143.11,426100.0,142.54,143.23,142.44,143.11,426100.0
2021-12-03 13:10:00,143.08,143.35,142.69,142.89,414796.0,143.08,143.35,142.69,142.89,414796.0
2021-12-03 13:15:00,142.93,143.66,142.87,143.53,457171.0,142.93,143.66,142.87,143.53,457171.0
2021-12-03 13:20:00,143.51,143.74,143.26,143.63,364636.0,143.51,143.74,143.26,143.63,364636.0
2021-12-03 13:25:00,143.6,143.67,143.0,143.05,390988.0,143.6,143.67,143.0,143.05,390988.0
2021-12-03 13:30:00,143.06,143.14,142.44,142.49,395099.0,143.06,143.14,142.44,142.49,395099.0
2021-12-03 13:35:00,142.51,142.63,142.13,142.6,386669.0,142.51,142.63,142.13,142.6,386669.0
2021-12-03 13:40:00,142.61,142.94,142.31,142.36,459482.0,142.61,142.94,142.31,142.36,459482.0
2021-12-03 13:45:00,142.36,142.78,141.87,142.16,477637.0,142.36,142.78,141.87,142.16,477637.0
2021-12-03 13:50:00,142.14,142.6,141.95,142.12,452265.0,142.14,142.6,141.95,142.12,452265.0
2021-12-03 13:55:00,142.14,142.4,141.79,141.85,457375.0,142.14,142.4,141.79,141.85,457375.0
2021-12-03 14:00:00,141.84,142.76,141.82,142.57,425485.0,141.84,142.76,141.82,142.57,425485.0
2021-12-03 14:05:00,142.57,142.71,141.8,141.99,459914.0,142.57,142.71,141.8,141.99,459914.0
2021-12-03 14:10:00,141.96,142.5,141.67,142.04,464482.0,141.96,142.5,141.67,142.04,464482.0
2021-12-03 14:15:00,142.04,142.31,141.55,141.57,432893.0,142.04,142.31,141.55,141.57,432893.0
2021-12-03 14:20:00,141.55,142.78,141.44,142.65,582826.0,141.55,142.78,141.44,142.65,582826.0
2021-12-03 14:25:00,142.67,142.81,142.39,142.61,435837.0,142.67,142.81,142.39,142.61,435837.0
2021-12-03 14:30:00,142.6,142.84,142.0,142.04,446514.0,142.6,142.84,142.0,142.04,446514.0
2021-12-03 14:35:00,142.05,142.26,141.51,141.57,343681.0,142.05,142.26,141.51,141.57,343681.0
2021-12-03 14:40:00,141.57,142.33,141.57,142.21,430109.0,141.57,142.33,141.57,142.21,430109.0
2021-12-03 14:45:00,142.26,142.38,141.81,141.95,389995.0,142.26,142.38,141.81,141.95,389995.0
2021-12-03 14:50:00,141.97,142.2,141.63,141.67,454710.0,141.97,142.2,141.63,141.67,454710.0
2021-12-03 14:55:00,141.67,141.99,141.33,141.34,445661.0,141.67,141.99,141.33,141.34,445661.0
2021-12-03 15:00:00,141.34,141.7,140.95,141.55,513710.0,141.34,141.7,140.95,141.55,513710.0
2021-12-03 15:05:00,141.56,141.83,141.01,141.09,458873.0,141.56,141.83,141.01,141.09,458873.0
2021-12-03 15:10:00,141.09,141.52,141.04,141.28,553979.0,141.09,141.52,141.04,141.28,553979.0
2021-12-03 15:15:00,141.25,141.47,141.17,141.32,435545.0,141.25,141.47,141.17,141.32,435545.0
2021-12-03 15:20:00,141.33,142.31,141.32,141.97,660639.0,141.33,142.31,141.32,141.97,660639.0
2021-12-03 15:25:00,142.01,142.49,141.95,141.98,471377.0,142.01,142.49,141.95,141.98,471377.0
2021-12-03 15:30:00,141.98,142.36,141.94,142.21,650802.0,141.98,142.36,141.94,142.21,650802.0
2021-12-03 15:35:00,142.17,142.4,141.89,142.07,545912.0,142.17,142.4,141.89,142.07,545912.0
2021-12-03 15:40:00,142.11,142.39,141.81,141.96,550885.0,142.11,142.39,141.81,141.96,550885.0
2021-12-03 15:45:00,141.93,141.96,141.34,141.65,811803.0,141.93,141.96,141.34,141.65,811803.0
2021-12-03 15:50:00,141.67,142.84,141.62,142.81,1108840.0,141.67,142.84,141.62,142.81,1108840.0
2021-12-03 15:55:00,142.82,144.16,142.78,144.03,1723224.0,142.82,144.16,142.78,144.03,1723224.0
2021-12-06 09:30:00,141.16,141.31,137.26,137.27,2500775.0,141.16,141.31,137.26,137.27,2500775.0
2021-12-06 09:35:00,137.32,138.5,136.69,136.79,1683491.0,137.32,138.5,136.69,136.79,1683491.0
2021-12-06 09:40:00,136.82,138.11,135.86,137.87,1715962.0,136.82,138.11,135.86,137.87,1715962.0
2021-12-06 09:45:00,137.87,138.23,136.32,136.67,1366037.0,137.87,138.23,136.32,136.67,1366037.0
2021-12-06 09:50:00,136.65,138.25,136.63,137.25,1618107.0,136.65,138.25,136.63,137.25,1618107.0
2021-12-06 09:55:00,137.29,137.49,136.19,136.37,870588.0,137.29,137.49,136.19,136.37,870588.0
2021-12-06 10:00:00,136.43,136.9,135.18,135.61,1261283.0,136.43,136.9,135.18,135.61,1261283.0
2021-12-06 10:05:00,135.63,136.19,134.2,135.92,1704336.0,135.63,136.19,134.2,135.92,1704336.0
2021-12-06 10:10:00,135.88,137.16,135.8,137.04,1341825.0,135.88,137.16,135.8,137.04,1341825.0
2021-12-06 10:15:00,137.05,138.65,136.99,137.82,1288459.0,137.05,138.65,136.99,137.82,1288459.0
2021-12-06 10:20:00,137.79,138.13,137.06,137.43,1057182.0,137.79,138.13,137.06,137.43,1057182.0
2021-12-06 10:25:00,137.42,138.05,136.74,137.94,887235.0,137.42,138.05,136.74,137.94,887235.0
2021-12-06 10:30:00,137.94,138.07,137.13,137.4,762387.0,137.94,138.07,137.13,137.4,762387.0
2021-12-06 10:35:00,137.4,137.88,136.81,137.77,693179.0,137.4,137.88,136.81,137.77,693179.0
2021-12-06 10:40:00,137.77,138.07,136.4,136.48,717040.0,137.77,138.07,136.4,136.48,717040.0
2021-12-06 10:45:00,136.43,136.69,135.79,136.15,806493.0,136.43,136.69,135.79,136.15,806493.0
2021-12-06 10:50:00,136.18,136.23,135.41,135.61,690599.0,136.18,136.23,135.41,135.61,690599.0
2021-12-06 10:55:00,135.59,136.5,135.59,136.35,644607.0,135.59,136.5,135.59,136.35,644607.0
2021-12-06 11:00:00,136.38,136.47,135.4,135.45,630894.0,136.38,136.47,135.4,135.45,630894.0
2021-12-06 11:05:00,135.47,136.12,135.31,135.84,624551.0,135.47,136.12,135.31,135.84,624551.0
2021-12-06 11:10:00,135.82,136.04,134.89,135.27,722402.0,135.82,136.04,134.89,135.27,722402.0
2021-12-06 11:15:00,135.24,136.08,134.99,136.01,542197.0,135.24,136.08,134.99,136.01,542197.0
2021-12-06 11:20:00,135.97,136.07,135.25,135.38,572566.0,135.97,136.07,135.25,135.38,572566.0
2021-12-06 11:25:00,135.34,135.68,135.16,135.3,561635.0,135.34,135.68,135.16,135.3,561635.0
2021-12-06 11:30:00,135.35,136.28,135.24,136.17,753564.0,135.35,136.28,135.24,136.17,753564.0
2021-12-06 11:35:00,136.16,136.81,135.9,136.63,774959.0,136.16,136.81,135.9,136.63,774959.0
2021-12-06 11:40:00,136.63,136.97,136.18,136.94,782660.0,136.63,136.97,136.18,136.94,782660.0
2021-12-06 11:45:00,136.91,137.05,136.07,136.28,629828.0,136.91,137.05,136.07,136.28,629828.0
2021-12-06 11:50:00,136.25,136.29,135.69,136.07,415437.0,136.25,136.29,135.69,136.07,415437.0
2021-12-06 11:55:00,136.09,136.3,135.8,136.13,350875.0,136.09,136.3,135.8,136.13,350875.0
2021-12-06 12:00:00,136.16,136.47,135.6,135.64,488528.0,136.16,136.47,135.6,135.64,488528.0
2021-12-06 12:05:00,135.6,135.78,135.0,135.31,612631.0,135.6,135.78,135.0,135.31,612631.0
2021-12-06 12:10:00,135.29,135.9,135.1,135.78,492725.0,135.29,135.9,135.1,135.78,492725.0
2021-12-06 12:15:00,135.75,136.17,135.61,135.96,507176.0,135.75,136.17,135.61,135.96,507176.0
2021-12-06 12:20:00,135.96,136.3,135.63,135.88,378226.0,135.96,136.3,135.63,135.88,378226.0
2021-12-06 12:25:00,135.86,136.22,135.85,135.95,417563.0,135.86,136.22,135.85,135.95,417563.0
2021-12-06 12:30:00,135.96,136.38,135.88,136.23,421400.0,135.96,136.38,135.88,136.23,421400.0
2021-12-06 12:35:00,136.24,136.6,136.04,136.15,402159.0,136.24,136.6,136.04,136.15,402159.0
2021-12-06 12:40:00,136.12,136.33,135.64,135.88,446229.0,136.12,136.33,135.64,135.88,446229.0
2021-12-06 12:45:00,135.86,136.54,135.84,136.53,344742.0,135.86,136.54,135.84,136.53,344742.0
2021-12-06 12:50:00,136.54,136.54,135.84,136.23,447529.0,136.54,136.54,135.84,136.23,447529.0
2021-12-06 12:55:00,136.25,137.0,136.04,136.77,667575.0,136.25,137.0,136.04,136.77,667575.0
2021-12-06 13:00:00,136.77,137.2,136.45,137.08,461108.0,136.77,137.2,136.45,137.08,461108.0
2021-12-06 13:05:00,137.12,137.71,137.08,137.51,563362.0,137.12,137.71,137.08,137.51,563362.0
2021-12-06 13:10:00,137.51,137.9,137.51,137.75,496494.0,137.51,137.9,137.51,137.75,496494.0
2021-12-06 13:15:00,137.78,138.04,137.57,137.66,498977.0,137.78,138.04,137.57,137.66,498977.0
2021-12-06 13:20:00,137.63,137.94,137.22,137.93,623599.0,137.63,137.94,137.22,137.93,623599.0
2021-12-06 13:25:00,137.87,138.88,137.85,138.59,796680.0,137.87,138.88,137.85,138.59,796680.0
2021-12-06 13:30:00,138.57,138.77,138.07,138.76,595519.0,138.57,138.77,138.07,138.76,595519.0
2021-12-06 13:35:00,138.77,139.28,138.66,139.26,527527.0,138.77,139.28,138.66,139.26,527527.0
2021-12-06 13:40:00,139.22,139.65,138.92,139.04,792533.0,139.22,139.65,138.92,139.04,792533.0
2021-12-06 13:45:00,139.04,139.22,138.75,138.97,606933.0,139.04,139.22,138.75,138.97,606933.0
2021-12-06 13:50:00,138.98,139.3,138.71,139.22,485029.0,138.98,139.3,138.71,139.22,485029.0
2021-12-06 13:55:00,139.22,139.48,138.94,139.18,612409.0,139.22,139.48,138.94,139.18,612409.0
2021-12-06 14:00:00,139.17,140.06,139.04,140.04,776695.0,139.17,140.06,139.04,140.04,776695.0
2021-12-06 14:05:00,140.01,140.06,139.57,139.71,553085.0,140.01,140.06,139.57,139.71,553085.0
2021-12-06 14:10:00,139.72,140.08,139.63,139.95,538389.0,139.72,140.08,139.63,139.95,538389.0
2021-12-06 14:15:00,139.95,140.44,139.78,140.27,556884.0,139.95,140.44,139.78,140.27,556884.0
2021-12-06 14:20:00,140.26,140.38,139.98,140.19,547724.0,140.26,140.38,139.98,140.19,547724.0
2021-12-06 14:25:00,140.29,140.64,140.02,140.3,504516.0,140.29,140.64,140.02,140.3,504516.0
2021-12-06 14:30:00,140.3,140.37,139.94,140.1,524986.0,140.3,140.37,139.94,140.1,524986.0
2021-12-06 14:35:00,140.1,140.13,139.7,139.77,389778.0,140.1,140.13,139.7,139.77,389778.0
2021-12-06 14:40:00,139.8,139.98,138.65,138.74,716030.0,139.8,139.98,138.65,138.74,716030.0
2021-12-06 14:45:00,138.77,139.08,138.67,138.86,538704.0,138.77,139.08,138.67,138.86,538704.0
2021-12-06 14:50:00,138.81,139.27,138.67,139.23,588061.0,138.81,139.27,138.67,139.23,588061.0
2021-12-06 14:55:00,139.23,139.75,139.11,139.4,749431.0,139.23,139.75,139.11,139.4,749431.0
2021-12-06 15:00:00,139.38,139.85,139.06,139.12,498322.0,139.38,139.85,139.06,139.12,498322.0
2021-12-06 15:05:00,139.14,139.49,138.97,139.22,517975.0,139.14,139.49,138.97,139.22,517975.0
2021-12-06 15:10:00,139.23,139.41,138.9,139.22,605001.0,139.23,139.41,138.9,139.22,605001.0
2021-12-06 15:15:00,139.21,139.45,139.14,139.22,540733.0,139.21,139.45,139.14,139.22,540733.0
2021-12-06 15:20:00,139.22,139.46,138.92,139.03,677391.0,139.22,139.46,138.92,139.03,677391.0
2021-12-06 15:25:00,139.02,139.17,138.75,139.05,503814.0,139.02,139.17,138.75,139.05,503814.0
2021-12-06 15:30:00,139.05,139.31,138.84,139.06,553622.0,139.05,139.31,138.84,139.06,553622.0
2021-12-06 15:35:00,139.03,139.18,138.89,139.07,420658.0,139.03,139.18,138.89,139.07,420658.0
2021-12-06 15:40:00,139.06,139.39,138.89,139.23,576763.0,139.06,139.39,138.89,139.23,576763.0
2021-12-06 15:45:00,139.22,139.24,138.85,139.11,562668.0,139.22,139.24,138.85,139.11,562668.0
2021-12-06 15:50:00,139.09,139.45,138.96,139.35,798983.0,139.09,139.45,138.96,139.35,798983.0
2021-12-06 15:55:00,139.37,139.37,138.88,138.99,1294522.0,139.37,139.37,138.88,138.99,1294522.0
2021-12-07 09:30:00,143.99,144.0,142.2,143.02,2033073.0,143.99,144.0,142.2,143.02,2033073.0
2021-12-07 09:35:00,143.07,143.51,141.68,141.95,1322404.0,143.07,143.51,141.68,141.95,1322404.0
2021-12-07 09:40:00,141.93,142.2,141.0,141.31,1265117.0,141.93,142.2,141.0,141.31,1265117.0
2021-12-07 09:45:00,141.31,142.53,141.2,141.42,1476323.0,141.31,142.53,141.2,141.42,1476323.0
2021-12-07 09:50:00,141.4,141.94,141.06,141.79,920419.0,141.4,141.94,141.06,141.79,920419.0
2021-12-07 09:55:00,141.78,142.01,141.22,141.74,787105.0,141.78,142.01,141.22,141.74,787105.0
2021-12-07 10:00:00,141.76,142.43,141.51,141.94,1093782.0,141.76,142.43,141.51,141.94,1093782.0
2021-12-07 10:05:00,141.92,142.82,141.39,142.82,987978.0,141.92,142.82,141.39,142.82,987978.0
2021-12-07 10:10:00,142.81,143.36,142.0,143.2,943749.0,142.81,143.36,142.0,143.2,943749.0
2021-12-07 10:15:00,143.22,143.29,142.39,142.75,770904.0,143.22,143.29,142.39,142.75,770904.0
2021-12-07 10:20:00,142.75,143.12,142.56,142.73,504267.0,142.75,143.12,142.56,142.73,504267.0
2021-12-07 10:25:00,142.77,142.94,142.22,142.55,532921.0,142.77,142.94,142.22,142.55,532921.0
2021-12-07 10:30:00,142.58,143.09,142.47,143.05,439896.0,142.58,143.09,142.47,143.05,439896.0
2021-12-07 10:35:00,143.07,143.99,143.04,143.9,986208.0,143.07,143.99,143.04,143.9,986208.0
2021-12-07 10:40:00,143.9,144.68,143.76,144.63,1056959.0,143.9,144.68,143.76,144.63,1056959.0
2021-12-07 10:45:00,144.65,144.75,144.24,144.49,924576.0,144.65,144.75,144.24,144.49,924576.0
2021-12-07 10:50:00,144.46,144.56,143.61,143.83,777009.0,144.46,144.56,143.61,143.83,777009.0
2021-12-07 10:55:00,143.85,144.17,143.4,143.69,689549.0,143.85,144.17,143.4,143.69,689549.0
2021-12-07 11:00:00,143.69,144.42,143.68,144.38,591510.0,143.69,144.42,143.68,144.38,591510.0
2021-12-07 11:05:00,144.34,144.47,144.06,144.43,399097.0,144.34,144.47,144.06,144.43,399097.0
2021-12-07 11:10:00,144.44,144.48,144.01,144.15,446807.0,144.44,144.48,144.01,144.15,446807.0
2021-12-07 11:15:00,144.14,144.45,143.78,144.14,582377.0,144.14,144.45,143.78,144.14,582377.0
2021-12-07 11:20:00,144.12,144.22,143.11,143.22,721247.0,144.12,144.22,143.11,143.22,721247.0
2021-12-07 11:25:00,143.22,143.44,143.05,143.28,444117.0,143.22,143.44,143.05,143.28,444117.0
2021-12-07 11:30:00,143.25,143.58,143.22,143.49,423478.0,143.25,143.58,143.22,143.49,423478.0
2021-12-07 11:35:00,143.52,143.88,143.24,143.75,464384.0,143.52,143.88,143.24,143.75,464384.0
2021-12-07 11:40:00,143.74,143.94,143.6,143.77,302651.0,143.74,143.94,143.6,143.77,302651.0
2021-12-07 11:45:00,143.75,143.77,143.06,143.12,328426.0,143.75,143.77,143.06,143.12,328426.0
2021-12-07 11:50:00,143.15,143.43,142.91,143.17,412979.0,143.15,143.43,142.91,143.17,412979.0
2021-12-07 11:55:00,143.15,143.24,142.96,143.11,314847.0,143.15,143.24,142.96,143.11,314847.0
2021-12-07 12:00:00,143.09,143.48,142.96,143.43,361898.0,143.09,143.48,142.96,143.43,361898.0
2021-12-07 12:05:00,143.4,143.59,143.14,143.32,344587.0,143.4,143.59,143.14,143.32,344587.0
2021-12-07 12:10:00,143.34,143.61,143.23,143.49,312839.0,143.34,143.61,143.23,143.49,312839.0
2021-12-07 12:15:00,143.49,143.77,143.33,143.55,299102.0,143.49,143.77,143.33,143.55,299102.0
2021-12-07 12:20:00,143.55,143.89,143.44,143.84,292753.0,143.55,143.89,143.44,143.84,292753.0
2021-12-07 12:25:00,143.85,144.49,143.82,144.48,732765.0,143.85,144.49,143.82,144.48,732765.0
2021-12-07 12:30:00,144.45,144.79,144.32,144.73,569636.0,144.45,144.79,144.32,144.73,569636.0
2021-12-07 12:35:00,144.73,145.06,144.45,145.01,759915.0,144.73,145.06,144.45,145.01,759915.0
2021-12-07 12:40:00,145.01,145.03,144.73,144.89,410539.0,145.01,145.03,144.73,144.89,410539.0
2021-12-07 12:45:00,144.88,144.94,144.57,144.85,383724.0,144.88,144.94,144.57,144.85,383724.0
2021-12-07 12:50:00,144.83,145.41,144.75,145.25,577838.0,144.83,145.41,144.75,145.25,577838.0
2021-12-07 12:55:00,145.25,145.48,145.06,145.25,576895.0,145.25,145.48,145.06,145.25,576895.0
2021-12-07 13:00:00,145.23,145.75,144.96,145.63,575571.0,145.23,145.75,144.96,145.63,575571.0
2021-12-07 13:05:00,145.61,145.7,145.21,145.22,549735.0,145.61,145.7,145.21,145.22,549735.0
2021-12-07 13:10:00,145.25,145.37,144.91,145.17,505519.0,145.25,145.37,144.91,145.17,505519.0
2021-12-07 13:15:00,145.19,145.44,145.09,145.18,392144.0,145.19,145.44,145.09,145.18,392144.0
2021-12-07 13:20:00,145.16,145.59,145.04,145.28,442757.0,145.16,145.59,145.04,145.28,442757.0
2021-12-07 13:25:00,145.3,145.34,144.66,144.86,613603.0,145.3,145.34,144.66,144.86,613603.0
2021-12-07 13:30:00,144.86,144.97,144.62,144.88,356539.0,144.86,144.97,144.62,144.88,356539.0
2021-12-07 13:35:00,144.88,144.99,144.75,144.98,188423.0,144.88,144.99,144.75,144.98,188423.0
2021-12-07 13:40:00,144.98,145.68,144.93,145.43,817960.0,144.98,145.68,144.93,145.43,817960.0
2021-12-07 13:45:00,145.42,145.57,145.25,145.52,276941.0,145.42,145.57,145.25,145.52,276941.0
2021-12-07 13:50:00,145.55,145.72,145.41,145.58,350418.0,145.55,145.72,145.41,145.58,350418.0
2021-12-07 13:55:00,145.57,145.58,145.28,145.5,259760.0,145.57,145.58,145.28,145.5,259760.0
2021-12-07 14:00:00,145.5,145.76,145.41,145.63,342268.0,145.5,145.76,145.41,145.63,342268.0
2021-12-07 14:05:00,145.61,145.66,145.15,145.22,272085.0,145.61,145.66,145.15,145.22,272085.0
2021-12-07 14:10:00,145.22,145.28,144.78,144.79,400816.0,145.22,145.28,144.78,144.79,400816.0
2021-12-07 14:15:00,144.81,145.01,144.76,144.82,277131.0,144.81,145.01,144.76,144.82,277131.0
2021-12-07 14:20:00,144.81,144.83,144.27,144.44,548151.0,144.81,144.83,144.27,144.44,548151.0
2021-12-07 14:25:00,144.42,144.59,144.28,144.37,331960.0,144.42,144.59,144.28,144.37,331960.0
2021-12-07 14:30:00,144.4,144.47,144.1,144.34,329679.0,144.4,144.47,144.1,144.34,329679.0
2021-12-07 14:35:00,144.35,144.38,143.81,144.02,359730.0,144.35,144.38,143.81,144.02,359730.0
2021-12-07 14:40:00,144.02,144.09,143.72,144.08,393759.0,144.02,144.09,143.72,144.08,393759.0
2021-12-07 14:45:00,144.08,144.29,144.02,144.18,364603.0,144.08,144.29,144.02,144.18,364603.0
2021-12-07 14:50:00,144.17,144.37,144.09,144.35,286222.0,144.17,144.37,144.09,144.35,286222.0
2021-12-07 14:55:00,144.34,144.49,144.01,144.11,363027.0,144.34,144.49,144.01,144.11,363027.0
2021-12-07 15:00:00,144.09,144.39,144.05,144.31,299746.0,144.09,144.39,144.05,144.31,299746.0
2021-12-07 15:05:00,144.31,144.4,143.91,143.96,303797.0,144.31,144.4,143.91,143.96,303797.0
2021-12-07 15:10:00,143.96,144.1,143.58,143.65,426799.0,143.96,144.1,143.58,143.65,426799.0
2021-12-07 15:15:00,143.65,144.18,143.63,144.1,353372.0,143.65,144.18,143.63,144.1,353372.0
2021-12-07 15:20:00,144.1,144.61,144.0,144.3,507356.0,144.1,144.61,144.0,144.3,507356.0
2021-12-07 15:25:00,144.31,144.4,144.11,144.18,402905.0,144.31,144.4,144.11,144.18,402905.0
2021-12-07 15:30:00,144.19,144.74,144.0,144.41,442538.0,144.19,144.74,144.0,144.41,442538.0
2021-12-07 15:35:00,144.43,144.75,144.35,144.73,393401.0,144.43,144.75,144.35,144.73,393401.0
2021-12-07 15:40:00,144.72,144.98,144.52,144.88,566185.0,144.72,144.98,144.52,144.88,566185.0
2021-12-07 15:45:00,144.87,144.88,144.2,144.38,433063.0,144.87,144.88,144.2,144.38,433063.0
2021-12-07 15:50:00,144.34,144.48,143.91,144.43,787006.0,144.34,144.48,143.91,144.43,787006.0
2021-12-07 15:55:00,144.4,144.95,144.29,144.88,970408.0,144.4,144.95,144.29,144.88,970408.0
2021-12-08 09:30:00,144.96,145.2,142.7,144.67,1703152.0,144.96,145.2,142.7,144.67,1703152.0
2021-12-08 09:35:00,144.74,146.09,144.52,144.91,1597694.0,144.74,146.09,144.52,144.91,1597694.0
2021-12-08 09:40:00,144.9,146.96,144.9,146.81,1399821.0,144.9,146.96,144.9,146.81,1399821.0
2021-12-08 09:45:00,146.78,147.04,145.93,146.35,1018647.0,146.78,147.04,145.93,146.35,1018647.0
2021-12-08 09:50:00,146.3,146.42,145.02,145.15,997687.0,146.3,146.42,145.02,145.15,997687.0
2021-12-08 09:55:00,145.16,145.3,143.66,143.92,1016804.0,145.16,145.3,143.66,143.92,1016804.0
2021-12-08 10:00:00,143.97,144.44,143.17,143.54,986989.0,143.97,144.44,143.17,143.54,986989.0
2021-12-08 10:05:00,143.5,144.28,143.13,143.43,860508.0,143.5,144.28,143.13,143.43,860508.0
2021-12-08 10:10:00,143.41,144.29,143.23,144.13,660835.0,143.41,144.29,143.23,144.13,660835.0
2021-12-08 10:15:00,144.12,144.47,143.51,143.91,584493.0,144.12,144.47,143.51,143.91,584493.0
2021-12-08 10:20:00,143.97,144.84,143.96,144.64,565787.0,143.97,144.84,143.96,144.64,565787.0
2021-12-08 10:25:00,144.65,144.87,144.08,144.09,478408.0,144.65,144.87,144.08,144.09,478408.0
2021-12-08 10:30:00,144.19,144.53,143.99,144.43,389541.0,144.19,144.53,143.99,144.43,389541.0
2021-12-08 10:35:00,144.41,144.89,144.0,144.74,354502.0,144.41,144.89,144.0,144.74,354502.0
2021-12-08 10:40:00,144.77,145.14,144.47,144.65,442327.0,144.77,145.14,144.47,144.65,442327.0
2021-12-08 10:45:00,144.65,144.85,144.0,144.21,429244.0,144.65,144.85,144.0,144.21,429244.0
2021-12-08 10:50:00,144.22,144.81,144.12,144.61,316598.0,144.22,144.81,144.12,144.61,316598.0
2021-12-08 10:55:00,144.61,144.75,144.39,144.47,331099.0,144.61,144.75,144.39,144.47,331099.0
2021-12-08 11:00:00,144.47,144.47,144.0,144.12,316502.0,144.47,144.47,144.0,144.12,316502.0
2021-12-08 11:05:00,144.12,144.24,143.84,144.17,321262.0,144.12,144.24,143.84,144.17,321262.0
2021-12-08 11:10:00,144.14,144.88,144.14,144.86,354941.0,144.14,144.88,144.14,144.86,354941.0
2021-12-08 11:15:00,144.84,145.46,144.71,145.27,543023.0,144.84,145.46,144.71,145.27,543023.0
2021-12-08 11:20:00,145.28,145.54,145.03,145.41,421639.0,145.28,145.54,145.03,145.41,421639.0
2021-12-08 11:25:00,145.44,145.59,145.31,145.52,284354.0,145.44,145.59,145.31,145.52,284354.0
2021-12-08 11:30:00,145.52,145.88,145.17,145.43,435913.0,145.52,145.88,145.17,145.43,435913.0
2021-12-08 11:35:00,145.44,145.47,145.1,145.15,214541.0,145.44,145.47,145.1,145.15,214541.0
2021-12-08 11:40:00,145.16,145.3,144.74,144.92,383351.0,145.16,145.3,144.74,144.92,383351.0
2021-12-08 11:45:00,144.92,145.31,144.8,145.21,381610.0,144.92,145.31,144.8,145.21,381610.0
2021-12-08 11:50:00,145.22,145.65,145.15,145.34,470224.0,145.22,145.65,145.15,145.34,470224.0
2021-12-08 11:55:00,145.32,145.48,145.14,145.2,353122.0,145.32,145.48,145.14,145.2,353122.0
2021-12-08 12:00:00,145.17,145.27,144.84,145.16,359020.0,145.17,145.27,144.84,145.16,359020.0
2021-12-08 12:05:00,145.14,145.38,144.88,144.88,276641.0,145.14,145.38,144.88,144.88,276641.0
2021-12-08 12:10:00,144.88,145.36,144.54,145.36,415633.0,144.88,145.36,144.54,145.36,415633.0
2021-12-08 12:15:00,145.34,145.42,144.92,145.38,336630.0,145.34,145.42,144.92,145.38,336630.0
2021-12-08 12:20:00,145.37,145.4,144.77,145.15,345805.0,145.37,145.4,144.77,145.15,345805.0
2021-12-08 12:25:00,145.17,145.24,144.64,144.69,334376.0,145.17,145.24,144.64,144.69,334376.0
2021-12-08 12:30:00,144.68,144.73,144.4,144.68,318979.0,144.68,144.73,144.4,144.68,318979.0
2021-12-08 12:35:00,144.71,144.98,144.63,144.95,212002.0,144.71,144.98,144.63,144.95,212002.0
2021-12-08 12:40:00,144.9,145.13,144.8,144.94,295671.0,144.9,145.13,144.8,144.94,295671.0
2021-12-08 12:45:00,144.92,145.01,144.74,144.81,222418.0,144.92,145.01,144.74,144.81,222418.0
2021-12-08 12:50:00,144.81,144.96,144.74,144.9,199821.0,144.81,144.96,144.74,144.9,199821.0
2021-12-08 12:55:00,144.87,144.89,144.51,144.75,278677.0,144.87,144.89,144.51,144.75,278677.0
2021-12-08 13:00:00,144.79,144.98,144.74,144.94,190508.0,144.79,144.98,144.74,144.94,190508.0
2021-12-08 13:05:00,144.91,145.2,144.66,145.12,281970.0,144.91,145.2,144.66,145.12,281970.0
2021-12-08 13:10:00,145.15,145.35,145.05,145.34,207715.0,145.15,145.35,145.05,145.34,207715.0
2021-12-08 13:15:00,145.35,145.6,145.31,145.49,275287.0,145.35,145.6,145.31,145.49,275287.0
2021-12-08 13:20:00,145.5,145.58,145.03,145.17,235302.0,145.5,145.58,145.03,145.17,235302.0
2021-12-08 13:25:00,145.18,145.27,144.95,145.14,184111.0,145.18,145.27,144.95,145.14,184111.0
2021-12-08 13:30:00,145.11,145.12,144.71,144.78,232944.0,145.11,145.12,144.71,144.78,232944.0
2021-12-08 13:35:00,144.77,144.99,144.63,144.88,247663.0,144.77,144.99,144.63,144.88,247663.0
2021-12-08 13:40:00,144.88,144.99,144.57,144.94,335809.0,144.88,144.99,144.57,144.94,335809.0
2021-12-08 13:45:00,144.95,144.98,144.75,144.78,250695.0,144.95,144.98,144.75,144.78,250695.0
2021-12-08 13:50:00,144.8,144.98,144.68,144.96,188139.0,144.8,144.98,144.68,144.96,188139.0
2021-12-08 13:55:00,144.95,145.07,144.82,144.89,257457.0,144.95,145.07,144.82,144.89,257457.0
2021-12-08 14:00:00,144.88,145.24,144.75,145.1,244511.0,144.88,145.24,144.75,145.1,244511.0
2021-12-08 14:05:00,145.09,145.15,144.82,145.03,225173.0,145.09,145.15,144.82,145.03,225173.0
2021-12-08 14:10:00,145.03,145.07,144.67,144.68,187156.0,145.03,145.07,144.67,144.68,187156.0
2021-12-08 14:15:00,144.69,144.72,144.45,144.67,215389.0,144.69,144.72,144.45,144.67,215389.0
2021-12-08 14:20:00,144.67,144.87,144.56,144.64,231924.0,144.67,144.87,144.56,144.64,231924.0
2021-12-08 14:25:00,144.63,144.78,144.24,144.27,221257.0,144.63,144.78,144.24,144.27,221257.0
2021-12-08 14:30:00,144.26,144.45,144.01,144.38,311674.0,144.26,144.45,144.01,144.38,311674.0
2021-12-08 14:35:00,144.37,144.55,143.58,143.72,413036.0,144.37,144.55,143.58,143.72,413036.0
2021-12-08 14:40:00,143.71,144.02,143.63,143.96,391971.0,143.71,144.02,143.63,143.96,391971.0
2021-12-08 14:45:00,143.95,144.47,143.87,144.4,311445.0,143.95,144.47,143.87,144.4,311445.0
2021-12-08 14:50:00,144.41,144.68,144.12,144.61,295922.0,144.41,144.68,144.12,144.61,295922.0
2021-12-08 14:55:00,144.6,144.84,144.5,144.54,355461.0,144.6,144.84,144.5,144.54,355461.0
2021-12-08 15:00:00,144.56,144.63,144.22,144.47,231637.0,144.56,144.63,144.22,144.47,231637.0
2021-12-08 15:05:00,144.46,144.58,144.25,144.35,245951.0,144.46,144.58,144.25,144.35,245951.0
2021-12-08 15:10:00,144.34,144.58,144.29,144.33,195206.0,144.34,144.58,144.29,144.33,195206.0
2021-12-08 15:15:00,144.33,144.46,144.14,144.3,265559.0,144.33,144.46,144.14,144.3,265559.0
2021-12-08 15:20:00,144.3,144.63,144.25,144.28,261918.0,144.3,144.63,144.25,144.28,261918.0
2021-12-08 15:25:00,144.29,144.59,144.12,144.46,266813.0,144.29,144.59,144.12,144.46,266813.0
2021-12-08 15:30:00,144.48,144.65,144.44,144.6,242252.0,144.48,144.65,144.44,144.6,242252.0
2021-12-08 15:35:00,144.62,144.77,144.45,144.49,299119.0,144.62,144.77,144.45,144.49,299119.0
2021-12-08 15:40:00,144.51,144.62,143.92,143.96,481306.0,144.51,144.62,143.92,143.96,481306.0
2021-12-08 15:45:00,143.97,145.04,143.96,145.02,763896.0,143.97,145.04,143.96,145.02,763896.0
2021-12-08 15:50:00,145.03,145.7,145.02,145.53,866273.0,145.03,145.7,145.02,145.53,866273.0
2021-12-08 15:55:00,145.53,145.64,144.93,145.24,1099460.0,145.53,145.64,144.93,145.24,1099460.0
2021-12-09 09:30:00,145.16,146.56,144.97,146.49,1529974.0,145.16,146.56,144.97,146.49,1529974.0
2021-12-09 09:35:00,146.52,146.69,145.35,145.88,821497.0,146.52,146.69,145.35,145.88,821497.0
2021-12-09 09:40:00,145.9,146.15,145.34,145.51,656658.0,145.9,146.15,145.34,145.51,656658.0
2021-12-09 09:45:00,145.57,145.75,145.16,145.17,667949.0,145.57,145.75,145.16,145.17,667949.0
2021-12-09 09:50:00,145.22,145.39,144.31,144.62,806930.0,145.22,145.39,144.31,144.62,806930.0
2021-12-09 09:55:00,144.62,144.76,143.89,144.66,745045.0,144.62,144.76,143.89,144.66,745045.0
2021-12-09 10:00:00,144.62,144.88,144.18,144.26,695128.0,144.62,144.88,144.18,144.26,695128.0
2021-12-09 10:05:00,144.25,144.4,143.4,143.7,886147.0,144.25,144.4,143.4,143.7,886147.0
2021-12-09 10:10:00,143.66,143.66,143.03,143.18,689527.0,143.66,143.66,143.03,143.18,689527.0
2021-12-09 10:15:00,143.2,143.43,142.98,143.38,634674.0,143.2,143.43,142.98,143.38,634674.0
2021-12-09 10:20:00,143.36,143.77,142.85,142.92,612411.0,143.36,143.77,142.85,142.92,612411.0
2021-12-09 10:25:00,142.89,142.96,142.2,142.25,1027604.0,142.89,142.96,142.2,142.25,1027604.0
2021-12-09 10:30:00,142.22,142.62,141.97,142.04,686698.0,142.22,142.62,141.97,142.04,686698.0
2021-12-09 10:35:00,142.05,142.33,141.57,141.91,845778.0,142.05,142.33,141.57,141.91,845778.0
2021-12-09 10:40:00,141.9,142.15,141.78,142.12,587532.0,141.9,142.15,141.78,142.12,587532.0
2021-12-09 10:45:00,142.11,142.34,141.85,142.28,697008.0,142.11,142.34,141.85,142.28,697008.0
2021-12-09 10:50:00,142.29,142.33,141.85,142.08,565774.0,142.29,142.33,141.85,142.08,565774.0
2021-12-09 10:55:00,142.08,142.29,141.73,142.27,549128.0,142.08,142.29,141.73,142.27,549128.0
2021-12-09 11:00:00,142.25,142.27,141.85,142.05,420229.0,142.25,142.27,141.85,142.05,420229.0
2021-12-09 11:05:00,142.05,142.78,141.96,142.75,484586.0,142.05,142.78,141.96,142.75,484586.0
2021-12-09 11:10:00,142.74,142.86,142.29,142.53,494078.0,142.74,142.86,142.29,142.53,494078.0
2021-12-09 11:15:00,142.51,142.55,142.15,142.44,372620.0,142.51,142.55,142.15,142.44,372620.0
2021-12-09 11:20:00,142.43,143.04,142.31,142.96,415610.0,142.43,143.04,142.31,142.96,415610.0
2021-12-09 11:25:00,142.97,143.28,142.6,142.75,595647.0,142.97,143.28,142.6,142.75,595647.0
2021-12-09 11:30:00,142.74,143.07,142.61,142.73,343481.0,142.74,143.07,142.61,142.73,343481.0
2021-12-09 11:35:00,142.76,142.8,142.23,142.48,404427.0,142.76,142.8,142.23,142.48,404427.0
2021-12-09 11:40:00,142.47,142.55,141.99,142.02,334556.0,142.47,142.55,141.99,142.02,334556.0
2021-12-09 11:45:00,142.0,142.12,141.8,141.84,445681.0,142.0,142.12,141.8,141.84,445681.0
2021-12-09 11:50:00,141.87,142.02,141.4,141.53,687354.0,141.87,142.02,141.4,141.53,687354.0
2021-12-09 11:55:00,141.53,141.63,141.2,141.27,522640.0,141.53,141.63,141.2,141.27,522640.0
2021-12-09 12:00:00,141.25,141.64,140.8,140.84,802915.0,141.25,141.64,140.8,140.84,802915.0
2021-12-09 12:05:00,140.84,141.05,140.56,140.99,848164.0,140.84,141.05,140.56,140.99,848164.0
2021-12-09 12:10:00,141.0,141.17,140.82,140.94,450104.0,141.0,141.17,140.82,140.94,450104.0
2021-12-09 12:15:00,140.94,141.1,140.72,140.82,360064.0,140.94,141.1,140.72,140.82,360064.0
2021-12-09 12:20:00,140.81,141.47,140.79,141.37,374179.0,140.81,141.47,140.79,141.37,374179.0
2021-12-09 12:25:00,141.35,141.41,140.82,140.83,311957.0,141.35,141.41,140.82,140.83,311957.0
2021-12-09 12:30:00,140.84,140.88,140.47,140.59,378390.0,140.84,140.88,140.47,140.59,378390.0
2021-12-09 12:35:00,140.57,140.92,140.56,140.79,336589.0,140.57,140.92,140.56,140.79,336589.0
2021-12-09 12:40:00,140.8,141.04,140.65,140.68,475222.0,140.8,141.04,140.65,140.68,475222.0
2021-12-09 12:45:00,140.69,140.92,140.6,140.88,334265.0,140.69,140.92,140.6,140.88,334265.0
2021-12-09 12:50:00,140.89,140.9,140.62,140.72,268639.0,140.89,140.9,140.62,140.72,268639.0
2021-12-09 12:55:00,140.73,140.91,140.55,140.79,362057.0,140.73,140.91,140.55,140.79,362057.0
2021-12-09 13:00:00,140.77,141.18,140.69,141.02,520106.0,140.77,141.18,140.69,141.02,520106.0
2021-12-09 13:05:00,141.02,141.1,140.7,140.76,332350.0,141.02,141.1,140.7,140.76,332350.0
2021-12-09 13:10:00,140.76,140.84,140.61,140.67,267622.0,140.76,140.84,140.61,140.67,267622.0
2021-12-09 13:15:00,140.7,141.1,140.67,140.93,375825.0,140.7,141.1,140.67,140.93,375825.0
2021-12-09 13:20:00,140.91,140.93,140.15,140.23,481284.0,140.91,140.93,140.15,140.23,481284.0
2021-12-09 13:25:00,140.22,140.42,140.2,140.28,235210.0,140.22,140.42,140.2,140.28,235210.0
2021-12-09 13:30:00,140.27,140.52,140.2,140.32,295912.0,140.27,140.52,140.2,140.32,295912.0
2021-12-09 13:35:00,140.33,140.75,140.3,140.71,258311.0,140.33,140.75,140.3,140.71,258311.0
2021-12-09 13:40:00,140.69,140.71,140.03,140.1,316124.0,140.69,140.71,140.03,140.1,316124.0
2021-12-09 13:45:00,140.09,140.28,139.38,139.5,813081.0,140.09,140.28,139.38,139.5,813081.0
2021-12-09 13:50:00,139.5,139.83,139.35,139.79,582300.0,139.5,139.83,139.35,139.79,582300.0
2021-12-09 13:55:00,139.8,140.04,139.67,139.75,465451.0,139.8,140.04,139.67,139.75,465451.0
2021-12-09 14:00:00,139.74,139.95,139.67,139.72,299615.0,139.74,139.95,139.67,139.72,299615.0
2021-12-09 14:05:00,139.74,139.9,139.11,139.12,593650.0,139.74,139.9,139.11,139.12,593650.0
2021-12-09 14:10:00,139.12,139.13,138.22,138.33,838149.0,139.12,139.13,138.22,138.33,838149.0
2021-12-09 14:15:00,138.32,138.77,138.02,138.68,881166.0,138.32,138.77,138.02,138.68,881166.0
2021-12-09 14:20:00,138.68,139.01,138.53,138.97,880873.0,138.68,139.01,138.53,138.97,880873.0
2021-12-09 14:25:00,138.95,138.99,138.48,138.79,467287.0,138.95,138.99,138.48,138.79,467287.0
2021-12-09 14:30:00,138.77,139.0,138.51,138.87,398249.0,138.77,139.0,138.51,138.87,398249.0
2021-12-09 14:35:00,138.92,138.93,138.58,138.64,328588.0,138.92,138.93,138.58,138.64,328588.0
2021-12-09 14:40:00,138.64,138.96,138.59,138.9,371705.0,138.64,138.96,138.59,138.9,371705.0
2021-12-09 14:45:00,138.92,139.19,138.89,138.95,438777.0,138.92,139.19,138.89,138.95,438777.0
2021-12-09 14:50:00,138.95,139.17,138.63,138.74,450817.0,138.95,139.17,138.63,138.74,450817.0
2021-12-09 14:55:00,138.73,138.97,138.57,138.81,366743.0,138.73,138.97,138.57,138.81,366743.0
2021-12-09 15:00:00,138.81,139.57,138.72,139.2,521644.0,138.81,139.57,138.72,139.2,521644.0
2021-12-09 15:05:00,139.19,139.33,138.39,138.4,490227.0,139.19,139.33,138.39,138.4,490227.0
2021-12-09 15:10:00,138.42,138.88,138.31,138.72,509238.0,138.42,138.88,138.31,138.72,509238.0
2021-12-09 15:15:00,138.73,139.02,138.56,139.0,509851.0,138.73,139.02,138.56,139.0,509851.0
2021-12-09 15:20:00,139.0,139.04,138.26,138.36,541937.0,139.0,139.04,138.26,138.36,541937.0
2021-12-09 15:25:00,138.36,138.96,138.33,138.78,522679.0,138.36,138.96,138.33,138.78,522679.0
2021-12-09 15:30:00,138.78,139.15,138.49,138.5,618650.0,138.78,139.15,138.49,138.5,618650.0
2021-12-09 15:35:00,138.51,138.55,137.88,137.99,813979.0,138.51,138.55,137.88,137.99,813979.0
2021-12-09 15:40:00,138.0,138.82,137.94,138.77,670384.0,138.0,138.82,137.94,138.77,670384.0
2021-12-09 15:45:00,138.77,139.15,138.64,138.99,602876.0,138.77,139.15,138.64,138.99,602876.0
2021-12-09 15:50:00,138.98,139.09,138.3,138.32,757173.0,138.98,139.09,138.3,138.32,757173.0
2021-12-09 15:55:00,138.31,138.32,137.8,138.08,1459725.0,138.31,138.32,137.8,138.08,1459725.0
2021-12-10 09:30:00,141.27,141.37,139.92,141.07,1432072.0,141.27,141.37,139.92,141.07,1432072.0
2021-12-10 09:35:00,141.11,141.25,139.0,139.52,1304129.0,141.11,141.25,139.0,139.52,1304129.0
2021-12-10 09:40:00,139.54,139.64,137.38,137.62,1221727.0,139.54,139.64,137.38,137.62,1221727.0
2021-12-10 09:45:00,137.67,138.78,137.18,138.57,1465451.0,137.67,138.78,137.18,138.57,1465451.0
2021-12-10 09:50:00,138.57,139.53,138.2,138.26,967393.0,138.57,139.53,138.2,138.26,967393.0
2021-12-10 09:55:00,138.32,138.37,137.5,137.6,714258.0,138.32,138.37,137.5,137.6,714258.0
2021-12-10 10:00:00,137.6,138.47,137.56,138.01,731442.0,137.6,138.47,137.56,138.01,731442.0
2021-12-10 10:05:00,138.05,139.05,137.9,138.74,557147.0,138.05,139.05,137.9,138.74,557147.0
2021-12-10 10:10:00,138.73,138.98,138.17,138.75,542089.0,138.73,138.98,138.17,138.75,542089.0
2021-12-10 10:15:00,138.72,139.59,138.29,139.52,585828.0,138.72,139.59,138.29,139.52,585828.0
2021-12-10 10:20:00,139.57,140.18,139.01,139.11,818754.0,139.57,140.18,139.01,139.11,818754.0
2021-12-10 10:25:00,139.11,139.21,138.44,138.74,820477.0,139.11,139.21,138.44,138.74,820477.0
2021-12-10 10:30:00,138.7,138.83,137.35,137.66,744877.0,138.7,138.83,137.35,137.66,744877.0
2021-12-10 10:35:00,137.63,137.66,136.82,137.22,714876.0,137.63,137.66,136.82,137.22,714876.0
2021-12-10 10:40:00,137.18,137.65,136.99,137.16,577127.0,137.18,137.65,136.99,137.16,577127.0
2021-12-10 10:45:00,137.19,137.3,136.23,136.61,831272.0,137.19,137.3,136.23,136.61,831272.0
2021-12-10 10:50:00,136.58,137.5,136.56,137.26,559684.0,136.58,137.5,136.56,137.26,559684.0
2021-12-10 10:55:00,137.25,137.6,136.97,137.43,447552.0,137.25,137.6,136.97,137.43,447552.0
2021-12-10 11:00:00,137.41,137.5,136.67,136.72,426550.0,137.41,137.5,136.67,136.72,426550.0
2021-12-10 11:05:00,136.73,136.78,135.82,136.45,492722.0,136.73,136.78,135.82,136.45,492722.0
2021-12-10 11:10:00,136.43,136.78,136.13,136.6,416761.0,136.43,136.78,136.13,136.6,416761.0
2021-12-10 11:15:00,136.54,137.09,136.34,136.73,424769.0,136.54,137.09,136.34,136.73,424769.0
2021-12-10 11:20:00,136.73,136.73,136.14,136.26,495038.0,136.73,136.73,136.14,136.26,495038.0
2021-12-10 11:25:00,136.25,137.22,136.21,136.95,423384.0,136.25,137.22,136.21,136.95,423384.0
2021-12-10 11:30:00,136.97,137.06,136.49,136.62,288829.0,136.97,137.06,136.49,136.62,288829.0
2021-12-10 11:35:00,136.65,137.11,136.47,136.94,331270.0,136.65,137.11,136.47,136.94,331270.0
2021-12-10 11:40:00,136.94,137.52,136.61,137.38,391652.0,136.94,137.52,136.61,137.38,391652.0
2021-12-10 11:45:00,137.34,137.71,137.24,137.47,500248.0,137.34,137.71,137.24,137.47,500248.0
2021-12-10 11:50:00,137.48,137.77,137.3,137.46,247407.0,137.48,137.77,137.3,137.46,247407.0
2021-12-10 11:55:00,137.5,137.73,137.27,137.66,222371.0,137.5,137.73,137.27,137.66,222371.0
2021-12-10 12:00:00,137.68,137.73,137.23,137.39,206284.0,137.68,137.73,137.23,137.39,206284.0
2021-12-10 12:05:00,137.43,137.87,137.42,137.65,293737.0,137.43,137.87,137.42,137.65,293737.0
2021-12-10 12:10:00,137.67,138.06,137.62,138.0,421695.0,137.67,138.06,137.62,138.0,421695.0
2021-12-10 12:15:00,138.06,138.33,137.77,137.85,433422.0,138.06,138.33,137.77,137.85,433422.0
2021-12-10 12:20:00,137.86,138.07,137.73,138.0,229103.0,137.86,138.07,137.73,138.0,229103.0
2021-12-10 12:25:00,137.98,138.19,137.76,137.83,198107.0,137.98,138.19,137.76,137.83,198107.0
2021-12-10 12:30:00,137.86,137.9,137.3,137.45,320449.0,137.86,137.9,137.3,137.45,320449.0
2021-12-10 12:35:00,137.45,137.67,137.16,137.33,373015.0,137.45,137.67,137.16,137.33,373015.0
2021-12-10 12:40:00,137.37,137.65,137.32,137.44,194982.0,137.37,137.65,137.32,137.44,194982.0
2021-12-10 12:45:00,137.46,138.05,137.33,138.04,223178.0,137.46,138.05,137.33,138.04,223178.0
2021-12-10 12:50:00,137.99,138.11,137.82,138.02,230140.0,137.99,138.11,137.82,138.02,230140.0
2021-12-10 12:55:00,138.01,138.01,137.67,137.89,258628.0,138.01,138.01,137.67,137.89,258628.0
2021-12-10 13:00:00,137.88,138.03,137.56,137.68,245571.0,137.88,138.03,137.56,137.68,245571.0
2021-12-10 13:05:00,137.73,138.19,137.55,138.0,214980.0,137.73,138.19,137.55,138.0,214980.0
2021-12-10 13:10:00,137.99,138.03,137.44,137.51,265908.0,137.99,138.03,137.44,137.51,265908.0
2021-12-10 13:15:00,137.5,137.64,137.34,137.44,280810.0,137.5,137.64,137.34,137.44,280810.0
2021-12-10 13:20:00,137.46,137.46,137.08,137.26,270167.0,137.46,137.46,137.08,137.26,270167.0
2021-12-10 13:25:00,137.27,137.67,137.27,137.53,213785.0,137.27,137.67,137.27,137.53,213785.0
2021-12-10 13:30:00,137.51,137.57,137.2,137.45,181211.0,137.51,137.57,137.2,137.45,181211.0
2021-12-10 13:35:00,137.43,137.51,136.37,137.16,274370.0,137.43,137.51,136.37,137.16,274370.0
2021-12-10 13:40:00,137.15,137.41,137.06,137.33,164585.0,137.15,137.41,137.06,137.33,164585.0
2021-12-10 13:45:00,137.32,137.74,137.24,137.45,229905.0,137.32,137.74,137.24,137.45,229905.0
2021-12-10 13:50:00,137.46,137.7,137.4,137.63,218629.0,137.46,137.7,137.4,137.63,218629.0
2021-12-10 13:55:00,137.6,137.76,137.51,137.76,151078.0,137.6,137.76,137.51,137.76,151078.0
2021-12-10 14:00:00,137.74,137.94,137.56,137.65,265514.0,137.74,137.94,137.56,137.65,265514.0
2021-12-10 14:05:00,137.68,137.74,137.32,137.4,210641.0,137.68,137.74,137.32,137.4,210641.0
2021-12-10 14:10:00,137.43,137.55,137.36,137.44,130298.0,137.43,137.55,137.36,137.44,130298.0
2021-12-10 14:15:00,137.44,137.88,137.4,137.81,196668.0,137.44,137.88,137.4,137.81,196668.0
2021-12-10 14:20:00,137.78,137.9,137.63,137.63,176429.0,137.78,137.9,137.63,137.63,176429.0
2021-12-10 14:25:00,137.64,137.77,137.43,137.72,280456.0,137.64,137.77,137.43,137.72,280456.0
2021-12-10 14:30:00,137.72,137.9,137.35,137.45,289719.0,137.72,137.9,137.35,137.45,289719.0
2021-12-10 14:35:00,137.41,137.69,137.41,137.58,259639.0,137.41,137.69,137.41,137.58,259639.0
2021-12-10 14:40:00,137.6,137.82,137.59,137.72,222712.0,137.6,137.82,137.59,137.72,222712.0
2021-12-10 14:45:00,137.73,137.97,137.67,137.8,369384.0,137.73,137.97,137.67,137.8,369384.0
2021-12-10 14:50:00,137.75,137.9,137.57,137.62,236277.0,137.75,137.9,137.57,137.62,236277.0
2021-12-10 14:55:00,137.61,137.64,137.31,137.42,301364.0,137.61,137.64,137.31,137.42,301364.0
2021-12-10 15:00:00,137.42,137.73,137.39,137.45,190453.0,137.42,137.73,137.39,137.45,190453.0
2021-12-10 15:05:00,137.47,137.96,137.36,137.86,275142.0,137.47,137.96,137.36,137.86,275142.0
2021-12-10 15:10:00,137.84,137.89,137.59,137.66,234467.0,137.84,137.89,137.59,137.66,234467.0
2021-12-10 15:15:00,137.7,138.0,137.63,137.98,274340.0,137.7,138.0,137.63,137.98,274340.0
2021-12-10 15:20:00,137.97,138.4,137.92,138.29,519829.0,137.97,138.4,137.92,138.29,519829.0
2021-12-10 15:25:00,138.3,138.37,138.16,138.19,234880.0,138.3,138.37,138.16,138.19,234880.0
2021-12-10 15:30:00,138.2,138.52,138.14,138.52,372041.0,138.2,138.52,138.14,138.52,372041.0
2021-12-10 15:35:00,138.5,138.57,138.02,138.2,343821.0,138.5,138.57,138.02,138.2,343821.0
2021-12-10 15:40:00,138.15,138.3,138.03,138.13,275360.0,138.15,138.3,138.03,138.13,275360.0
2021-12-10 15:45:00,138.15,138.28,137.83,137.99,439932.0,138.15,138.28,137.83,137.99,439932.0
2021-12-10 15:50:00,137.99,138.23,137.95,138.17,322541.0,137.99,138.23,137.95,138.17,322541.0
2021-12-10 15:55:00,138.12,138.7,138.02,138.55,949546.0,138.12,138.7,138.02,138.55,949546.0
2021-12-13 09:30:00,138.23,138.41,136.53,137.22,1010579.0,138.23,138.41,136.53,137.22,1010579.0
2021-12-13 09:35:00,137.2,138.87,136.86,137.72,861371.0,137.2,138.87,136.86,137.72,861371.0
2021-12-13 09:40:00,137.79,139.04,137.56,138.64,855889.0,137.79,139.04,137.56,138.64,855889.0
2021-12-13 09:45:00,138.6,139.35,138.07,138.53,948221.0,138.6,139.35,138.07,138.53,948221.0
2021-12-13 09:50:00,138.52,138.68,137.6,137.65,580005.0,138.52,138.68,137.6,137.65,580005.0
2021-12-13 09:55:00,137.71,139.4,137.69,138.91,681488.0,137.71,139.4,137.69,138.91,681488.0
2021-12-13 10:00:00,138.91,139.05,137.44,137.8,814249.0,138.91,139.05,137.44,137.8,814249.0
2021-12-13 10:05:00,137.83,138.22,137.47,137.47,456119.0,137.83,138.22,137.47,137.47,456119.0
2021-12-13 10:10:00,137.5,138.43,137.26,138.07,601101.0,137.5,138.43,137.26,138.07,601101.0
2021-12-13 10:15:00,138.09,138.19,137.33,137.37,374245.0,138.09,138.19,137.33,137.37,374245.0
2021-12-13 10:20:00,137.35,137.5,136.66,136.75,651718.0,137.35,137.5,136.66,136.75,651718.0
2021-12-13 10:25:00,136.79,137.39,136.77,137.32,544535.0,136.79,137.39,136.77,137.32,544535.0
2021-12-13 10:30:00,137.34,137.58,136.8,137.04,442917.0,137.34,137.58,136.8,137.04,442917.0
2021-12-13 10:35:00,137.07,137.5,136.47,136.51,430809.0,137.07,137.5,136.47,136.51,430809.0
2021-12-13 10:40:00,136.51,137.12,136.37,136.76,427199.0,136.51,137.12,136.37,136.76,427199.0
2021-12-13 10:45:00,136.79,137.21,136.65,137.03,367865.0,136.79,137.21,136.65,137.03,367865.0
2021-12-13 10:50:00,137.05,137.51,136.8,137.03,358761.0,137.05,137.51,136.8,137.03,358761.0
2021-12-13 10:55:00,137.05,137.13,136.45,136.6,287760.0,137.05,137.13,136.45,136.6,287760.0
2021-12-13 11:00:00,136.58,136.88,135.73,135.85,679306.0,136.58,136.88,135.73,135.85,679306.0
2021-12-13 11:05:00,135.83,136.43,135.2,136.17,577622.0,135.83,136.43,135.2,136.17,577622.0
2021-12-13 11:10:00,136.19,136.41,135.65,135.81,479644.0,136.19,136.41,135.65,135.81,479644.0
2021-12-13 11:15:00,135.83,136.13,135.43,135.54,440692.0,135.83,136.13,135.43,135.54,440692.0
2021-12-13 11:20:00,135.54,135.77,134.78,134.85,574360.0,135.54,135.77,134.78,134.85,574360.0
2021-12-13 11:25:00,134.85,135.43,134.82,135.31,562504.0,134.85,135.43,134.82,135.31,562504.0
2021-12-13 11:30:00,135.28,135.7,134.49,134.6,549063.0,135.28,135.7,134.49,134.6,549063.0
2021-12-13 11:35:00,134.57,135.04,134.41,134.55,593199.0,134.57,135.04,134.41,134.55,593199.0
2021-12-13 11:40:00,134.6,134.8,134.49,134.49,307564.0,134.6,134.8,134.49,134.49,307564.0
2021-12-13 11:45:00,134.47,134.56,133.92,134.0,710422.0,134.47,134.56,133.92,134.0,710422.0
2021-12-13 11:50:00,134.0,134.23,133.64,133.72,580357.0,134.0,134.23,133.64,133.72,580357.0
2021-12-13 11:55:00,133.75,134.17,133.45,134.07,488402.0,133.75,134.17,133.45,134.07,488402.0
2021-12-13 12:00:00,134.08,134.16,133.71,134.03,408574.0,134.08,134.16,133.71,134.03,408574.0
2021-12-13 12:05:00,134.05,134.55,133.85,134.48,449956.0,134.05,134.55,133.85,134.48,449956.0
2021-12-13 12:10:00,134.47,134.93,134.15,134.82,493410.0,134.47,134.93,134.15,134.82,493410.0
2021-12-13 12:15:00,134.83,134.86,134.31,134.42,457097.0,134.83,134.86,134.31,134.42,457097.0
2021-12-13 12:20:00,134.42,134.87,134.31,134.74,399714.0,134.42,134.87,134.31,134.74,399714.0
2021-12-13 12:25:00,134.76,134.89,134.51,134.7,319083.0,134.76,134.89,134.51,134.7,319083.0
2021-12-13 12:30:00,134.69,135.23,134.64,135.19,345378.0,134.69,135.23,134.64,135.19,345378.0
2021-12-13 12:35:00,135.19,135.53,135.08,135.13,413181.0,135.19,135.53,135.08,135.13,413181.0
2021-12-13 12:40:00,135.13,135.23,134.9,135.17,247554.0,135.13,135.23,134.9,135.17,247554.0
2021-12-13 12:45:00,135.16,135.16,134.81,135.02,229089.0,135.16,135.16,134.81,135.02,229089.0
2021-12-13 12:50:00,135.02,135.07,134.75,134.85,180360.0,135.02,135.07,134.75,134.85,180360.0
2021-12-13 12:55:00,134.85,134.98,134.57,134.89,218265.0,134.85,134.98,134.57,134.89,218265.0
2021-12-13 13:00:00,134.85,135.59,134.78,135.31,350637.0,134.85,135.59,134.78,135.31,350637.0
2021-12-13 13:05:00,135.34,135.37,135.05,135.07,193253.0,135.34,135.37,135.05,135.07,193253.0
2021-12-13 13:10:00,135.09,135.37,135.01,135.19,155937.0,135.09,135.37,135.01,135.19,155937.0
2021-12-13 13:15:00,135.18,135.43,135.05,135.28,154811.0,135.18,135.43,135.05,135.28,154811.0
2021-12-13 13:20:00,135.28,135.29,134.97,135.2,189754.0,135.28,135.29,134.97,135.2,189754.0
2021-12-13 13:25:00,135.21,135.32,135.01,135.12,130270.0,135.21,135.32,135.01,135.12,130270.0
2021-12-13 13:30:00,135.12,135.21,134.68,134.78,205176.0,135.12,135.21,134.68,134.78,205176.0
2021-12-13 13:35:00,134.76,135.0,134.65,134.87,141194.0,134.76,135.0,134.65,134.87,141194.0
2021-12-13 13:40:00,134.89,135.89,134.88,135.8,403454.0,134.89,135.89,134.88,135.8,403454.0
2021-12-13 13:45:00,135.75,135.76,135.3,135.36,219841.0,135.75,135.76,135.3,135.36,219841.0
2021-12-13 13:50:00,135.36,135.65,135.15,135.53,256257.0,135.36,135.65,135.15,135.53,256257.0
2021-12-13 13:55:00,135.54,135.54,134.96,135.04,224484.0,135.54,135.54,134.96,135.04,224484.0
2021-12-13 14:00:00,135.0,135.2,134.85,135.13,201621.0,135.0,135.2,134.85,135.13,201621.0
2021-12-13 14:05:00,135.14,135.2,135.0,135.11,98964.0,135.14,135.2,135.0,135.11,98964.0
2021-12-13 14:10:00,135.1,135.21,134.72,134.74,203721.0,135.1,135.21,134.72,134.74,203721.0
2021-12-13 14:15:00,134.75,134.76,134.06,134.1,600782.0,134.75,134.76,134.06,134.1,600782.0
2021-12-13 14:20:00,134.1,134.27,133.82,133.98,603278.0,134.1,134.27,133.82,133.98,603278.0
2021-12-13 14:25:00,133.94,134.04,133.75,133.96,292534.0,133.94,134.04,133.75,133.96,292534.0
2021-12-13 14:30:00,133.94,134.33,133.86,134.2,382380.0,133.94,134.33,133.86,134.2,382380.0
2021-12-13 14:35:00,134.18,134.74,134.18,134.6,419210.0,134.18,134.74,134.18,134.6,419210.0
2021-12-13 14:40:00,134.58,134.93,134.43,134.77,335527.0,134.58,134.93,134.43,134.77,335527.0
2021-12-13 14:45:00,134.81,134.93,134.63,134.68,258860.0,134.81,134.93,134.63,134.68,258860.0
2021-12-13 14:50:00,134.64,134.98,134.64,134.94,179906.0,134.64,134.98,134.64,134.94,179906.0
2021-12-13 14:55:00,134.94,135.17,134.91,135.11,191622.0,134.94,135.17,134.91,135.11,191622.0
2021-12-13 15:00:00,135.09,135.55,135.05,135.53,293033.0,135.09,135.55,135.05,135.53,293033.0
2021-12-13 15:05:00,135.53,135.7,135.36,135.61,414726.0,135.53,135.7,135.36,135.61,414726.0
2021-12-13 15:10:00,135.59,135.69,135.41,135.62,315736.0,135.59,135.69,135.41,135.62,315736.0
2021-12-13 15:15:00,135.61,135.78,135.16,135.2,363405.0,135.61,135.78,135.16,135.2,363405.0
2021-12-13 15:20:00,135.21,135.21,134.27,134.56,708583.0,135.21,135.21,134.27,134.56,708583.0
2021-12-13 15:25:00,134.54,134.8,134.49,134.67,531910.0,134.54,134.8,134.49,134.67,531910.0
2021-12-13 15:30:00,134.65,134.85,134.47,134.66,412037.0,134.65,134.85,134.47,134.66,412037.0
2021-12-13 15:35:00,134.65,135.32,134.59,134.64,507868.0,134.65,135.32,134.59,134.64,507868.0
2021-12-13 15:40:00,134.62,134.62,133.87,133.92,707400.0,134.62,134.62,133.87,133.92,707400.0
2021-12-13 15:45:00,133.94,134.1,133.82,133.88,744545.0,133.94,134.1,133.82,133.88,744545.0
2021-12-13 15:50:00,133.88,133.88,133.43,133.46,831444.0,133.88,133.88,133.43,133.46,831444.0
2021-12-13 15:55:00,133.46,134.0,133.41,133.74,982091.0,133.46,134.0,133.41,133.74,982091.0
2021-12-14 09:30:00,131.7,133.7,130.6,132.77,1953423.0,131.7,133.7,130.6,132.77,1953423.0
2021-12-14 09:35:00,132.73,134.83,132.73,134.22,1199369.0,132.73,134.83,132.73,134.22,1199369.0
2021-12-14 09:40:00,134.24,135.45,133.93,135.4,946797.0,134.24,135.45,133.93,135.4,946797.0
2021-12-14 09:45:00,135.45,135.58,134.11,134.39,1016329.0,135.45,135.58,134.11,134.39,1016329.0
2021-12-14 09:50:00,134.42,134.73,133.67,134.17,982090.0,134.42,134.73,133.67,134.17,982090.0
2021-12-14 09:55:00,134.12,134.8,133.63,134.16,771793.0,134.12,134.8,133.63,134.16,771793.0
2021-12-14 10:00:00,134.13,134.56,133.4,133.42,785228.0,134.13,134.56,133.4,133.42,785228.0
2021-12-14 10:05:00,133.44,134.53,133.14,134.49,610690.0,133.44,134.53,133.14,134.49,610690.0
2021-12-14 10:10:00,134.48,135.02,134.3,134.72,682240.0,134.48,135.02,134.3,134.72,682240.0
2021-12-14 10:15:00,134.72,135.18,134.32,135.14,677502.0,134.72,135.18,134.32,135.14,677502.0
2021-12-14 10:20:00,135.1,136.54,134.77,136.46,1150317.0,135.1,136.54,134.77,136.46,1150317.0
2021-12-14 10:25:00,136.46,136.86,136.03,136.68,1052982.0,136.46,136.86,136.03,136.68,1052982.0
2021-12-14 10:30:00,136.67,137.24,135.93,136.34,1021829.0,136.67,137.24,135.93,136.34,1021829.0
2021-12-14 10:35:00,136.34,136.75,135.56,135.56,885123.0,136.34,136.75,135.56,135.56,885123.0
2021-12-14 10:40:00,135.57,135.57,134.75,135.01,861053.0,135.57,135.57,134.75,135.01,861053.0
2021-12-14 10:45:00,135.01,135.48,134.52,134.92,795832.0,135.01,135.48,134.52,134.92,795832.0
2021-12-14 10:50:00,134.92,134.99,133.71,133.72,999305.0,134.92,134.99,133.71,133.72,999305.0
2021-12-14 10:55:00,133.74,133.86,133.05,133.78,1278805.0,133.74,133.86,133.05,133.78,1278805.0
2021-12-14 11:00:00,133.72,133.91,133.2,133.69,787139.0,133.72,133.91,133.2,133.69,787139.0
2021-12-14 11:05:00,133.64,134.27,133.52,134.07,738754.0,133.64,134.27,133.52,134.07,738754.0
2021-12-14 11:10:00,134.1,134.3,133.42,133.47,551153.0,134.1,134.3,133.42,133.47,551153.0
2021-12-14 11:15:00,133.51,134.35,133.44,134.21,570130.0,133.51,134.35,133.44,134.21,570130.0
2021-12-14 11:20:00,134.18,134.54,133.89,134.02,468799.0,134.18,134.54,133.89,134.02,468799.0
2021-12-14 11:25:00,134.03,134.79,133.94,134.77,459925.0,134.03,134.79,133.94,134.77,459925.0
2021-12-14 11:30:00,134.77,134.87,134.07,134.15,496097.0,134.77,134.87,134.07,134.15,496097.0
2021-12-14 11:35:00,134.18,134.5,133.12,133.29,679728.0,134.18,134.5,133.12,133.29,679728.0
2021-12-14 11:40:00,133.29,133.92,133.17,133.36,504894.0,133.29,133.92,133.17,133.36,504894.0
2021-12-14 11:45:00,133.4,134.0,133.3,133.67,447898.0,133.4,134.0,133.3,133.67,447898.0
2021-12-14 11:50:00,133.67,134.05,133.5,133.76,294247.0,133.67,134.05,133.5,133.76,294247.0
2021-12-14 11:55:00,133.75,134.07,133.61,133.9,415261.0,133.75,134.07,133.61,133.9,415261.0
2021-12-14 12:00:00,133.88,133.89,133.2,133.25,421738.0,133.88,133.89,133.2,133.25,421738.0
2021-12-14 12:05:00,133.27,133.76,133.14,133.43,348581.0,133.27,133.76,133.14,133.43,348581.0
2021-12-14 12:10:00,133.4,133.59,133.2,133.31,194520.0,133.4,133.59,133.2,133.31,194520.0
2021-12-14 12:15:00,133.29,133.32,132.9,132.94,401197.0,133.29,133.32,132.9,132.94,401197.0
2021-12-14 12:20:00,132.94,133.18,132.76,133.07,357235.0,132.94,133.18,132.76,133.07,357235.0
2021-12-14 12:25:00,133.06,133.46,132.94,133.39,350128.0,133.06,133.46,132.94,133.39,350128.0
2021-12-14 12:30:00,133.36,133.44,132.95,133.21,325964.0,133.36,133.44,132.95,133.21,325964.0
2021-12-14 12:35:00,133.22,133.32,132.93,132.96,241350.0,133.22,133.32,132.93,132.96,241350.0
2021-12-14 12:40:00,132.95,133.19,132.86,132.89,255494.0,132.95,133.19,132.86,132.89,255494.0
2021-12-14 12:45:00,132.89,132.9,132.39,132.49,310527.0,132.89,132.9,132.39,132.49,310527.0
2021-12-14 12:50:00,132.5,132.89,132.47,132.84,235995.0,132.5,132.89,132.47,132.84,235995.0
2021-12-14 12:55:00,132.8,133.07,132.67,133.03,208214.0,132.8,133.07,132.67,133.03,208214.0
2021-12-14 13:00:00,133.0,133.81,132.89,133.66,408630.0,133.0,133.81,132.89,133.66,408630.0
2021-12-14 13:05:00,133.63,133.85,133.55,133.74,265184.0,133.63,133.85,133.55,133.74,265184.0
2021-12-14 13:10:00,133.69,133.92,133.44,133.68,280367.0,133.69,133.92,133.44,133.68,280367.0
2021-12-14 13:15:00,133.7,133.8,133.25,133.3,265788.0,133.7,133.8,133.25,133.3,265788.0
2021-12-14 13:20:00,133.33,133.54,133.14,133.45,206454.0,133.33,133.54,133.14,133.45,206454.0
2021-12-14 13:25:00,133.45,133.8,133.37,133.69,177045.0,133.45,133.8,133.37,133.69,177045.0
2021-12-14 13:30:00,133.68,133.69,133.26,133.32,185380.0,133.68,133.69,133.26,133.32,185380.0
2021-12-14 13:35:00,133.31,133.5,133.26,133.44,165431.0,133.31,133.5,133.26,133.44,165431.0
2021-12-14 13:40:00,133.43,133.5,133.07,133.1,170593.0,133.43,133.5,133.07,133.1,170593.0
2021-12-14 13:45:00,133.11,133.34,133.06,133.13,138375.0,133.11,133.34,133.06,133.13,138375.0
2021-12-14 13:50:00,133.14,133.4,133.03,133.11,201820.0,133.14,133.4,133.03,133.11,201820.0
2021-12-14 13:55:00,133.1,133.16,132.86,133.02,233978.0,133.1,133.16,132.86,133.02,233978.0
2021-12-14 14:00:00,133.02,133.45,132.81,133.26,414890.0,133.02,133.45,132.81,133.26,414890.0
2021-12-14 14:05:00,133.25,133.92,133.22,133.9,314399.0,133.25,133.92,133.22,133.9,314399.0
2021-12-14 14:10:00,133.91,134.19,133.78,133.89,374322.0,133.91,134.19,133.78,133.89,374322.0
2021-12-14 14:15:00,133.89,134.01,133.6,133.67,200069.0,133.89,134.01,133.6,133.67,200069.0
2021-12-14 14:20:00,133.65,134.27,133.29,134.27,470930.0,133.65,134.27,133.29,134.27,470930.0
2021-12-14 14:25:00,134.27,134.51,134.0,134.12,460244.0,134.27,134.51,134.0,134.12,460244.0
2021-12-14 14:30:00,134.08,134.41,134.0,134.3,240330.0,134.08,134.41,134.0,134.3,240330.0
2021-12-14 14:35:00,134.3,134.36,134.01,134.18,253413.0,134.3,134.36,134.01,134.18,253413.0
2021-12-14 14:40:00,134.2,134.81,134.15,134.78,348056.0,134.2,134.81,134.15,134.78,348056.0
2021-12-14 14:45:00,134.79,135.05,134.54,134.63,465098.0,134.79,135.05,134.54,134.63,465098.0
2021-12-14 14:50:00,134.62,134.76,134.39,134.75,354214.0,134.62,134.76,134.39,134.75,354214.0
2021-12-14 14:55:00,134.75,134.81,134.5,134.69,332020.0,134.75,134.81,134.5,134.69,332020.0
2021-12-14 15:00:00,134.67,135.21,134.56,135.16,478152.0,134.67,135.21,134.56,135.16,478152.0
2021-12-14 15:05:00,135.18,135.2,134.87,135.13,358726.0,135.18,135.2,134.87,135.13,358726.0
2021-12-14 15:10:00,135.14,135.33,135.02,135.08,333300.0,135.14,135.33,135.02,135.08,333300.0
2021-12-14 15:15:00,135.1,135.52,135.03,135.51,351037.0,135.1,135.52,135.03,135.51,351037.0
2021-12-14 15:20:00,135.51,135.63,135.34,135.59,428117.0,135.51,135.63,135.34,135.59,428117.0
2021-12-14 15:25:00,135.58,136.03,135.51,135.92,618126.0,135.58,136.03,135.51,135.92,618126.0
2021-12-14 15:30:00,135.9,136.36,135.86,136.05,814362.0,135.9,136.36,135.86,136.05,814362.0
2021-12-14 15:35:00,136.06,136.3,135.79,135.85,698836.0,136.06,136.3,135.79,135.85,698836.0
2021-12-14 15:40:00,135.85,136.08,135.52,135.84,755085.0,135.85,136.08,135.52,135.84,755085.0
2021-12-14 15:45:00,135.85,136.08,135.69,135.9,638827.0,135.85,136.08,135.69,135.9,638827.0
2021-12-14 15:50:00,135.88,136.0,135.12,135.27,805429.0,135.88,136.0,135.12,135.27,805429.0
2021-12-14 15:55:00,135.27,135.75,135.2,135.61,895568.0,135.27,135.75,135.2,135.61,895568.0
2021-12-15 09:30:00,135.19,135.85,133.85,134.21,1313517.0,135.19,135.85,133.85,134.21,1313517.0
2021-12-15 09:35:00,134.25,136.99,133.91,136.05,1449291.0,134.25,136.99,133.91,136.05,1449291.0
2021-12-15 09:40:00,136.04,136.09,134.86,135.35,869883.0,136.04,136.09,134.86,135.35,869883.0
2021-12-15 09:45:00,135.3,135.3,134.25,134.52,917928.0,135.3,135.3,134.25,134.52,917928.0
2021-12-15 09:50:00,134.44,135.47,134.12,134.87,723815.0,134.44,135.47,134.12,134.87,723815.0
2021-12-15 09:55:00,134.91,135.31,134.34,134.6,632740.0,134.91,135.31,134.34,134.6,632740.0
2021-12-15 10:00:00,134.6,135.51,133.81,135.19,1030134.0,134.6,135.51,133.81,135.19,1030134.0
2021-12-15 10:05:00,135.21,136.37,135.09,135.99,1098643.0,135.21,136.37,135.09,135.99,1098643.0
2021-12-15 10:10:00,136.0,137.38,135.62,137.12,1149439.0,136.0,137.38,135.62,137.12,1149439.0
2021-12-15 10:15:00,137.15,137.56,136.86,137.0,1146666.0,137.15,137.56,136.86,137.0,1146666.0
2021-12-15 10:20:00,137.03,138.54,137.0,138.11,1414865.0,137.03,138.54,137.0,138.11,1414865.0
2021-12-15 10:25:00,138.13,138.32,137.2,137.43,955375.0,138.13,138.32,137.2,137.43,955375.0
2021-12-15 10:30:00,137.47,138.18,137.14,138.08,742654.0,137.47,138.18,137.14,138.08,742654.0
2021-12-15 10:35:00,138.08,138.86,138.04,138.78,900098.0,138.08,138.86,138.04,138.78,900098.0
2021-12-15 10:40:00,138.76,139.19,138.44,138.57,921891.0,138.76,139.19,138.44,138.57,921891.0
2021-12-15 10:45:00,138.57,138.78,137.98,138.03,746108.0,138.57,138.78,137.98,138.03,746108.0
2021-12-15 10:50:00,138.08,138.11,137.6,137.72,556815.0,138.08,138.11,137.6,137.72,556815.0
2021-12-15 10:55:00,137.74,137.79,137.41,137.72,465471.0,137.74,137.79,137.41,137.72,465471.0
2021-12-15 11:00:00,137.69,138.35,137.45,138.2,603891.0,137.69,138.35,137.45,138.2,603891.0
2021-12-15 11:05:00,138.13,138.44,137.27,137.3,478684.0,138.13,138.44,137.27,137.3,478684.0
2021-12-15 11:10:00,137.33,137.33,136.25,136.63,897886.0,137.33,137.33,136.25,136.63,897886.0
2021-12-15 11:15:00,136.62,136.89,136.32,136.35,549703.0,136.62,136.89,136.32,136.35,549703.0
2021-12-15 11:20:00,136.36,136.9,136.27,136.56,492166.0,136.36,136.9,136.27,136.56,492166.0
2021-12-15 11:25:00,136.57,136.74,135.93,136.13,525759.0,136.57,136.74,135.93,136.13,525759.0
2021-12-15 11:30:00,136.12,136.38,135.81,135.87,552786.0,136.12,136.38,135.81,135.87,552786.0
2021-12-15 11:35:00,135.84,136.1,135.68,136.0,375380.0,135.84,136.1,135.68,136.0,375380.0
2021-12-15 11:40:00,136.01,136.24,135.26,135.83,600657.0,136.01,136.24,135.26,135.83,600657.0
2021-12-15 11:45:00,135.83,136.14,135.55,136.12,338137.0,135.83,136.14,135.55,136.12,338137.0
2021-12-15 11:50:00,136.09,136.64,135.96,136.64,476827.0,136.09,136.64,135.96,136.64,476827.0
2021-12-15 11:55:00,136.64,136.69,135.96,135.99,349855.0,136.64,136.69,135.96,135.99,349855.0
2021-12-15 12:00:00,135.96,136.56,135.85,136.52,412522.0,135.96,136.56,135.85,136.52,412522.0
2021-12-15 12:05:00,136.52,136.74,135.79,136.13,467194.0,136.52,136.74,135.79,136.13,467194.0
2021-12-15 12:10:00,136.16,136.41,135.96,136.08,293141.0,136.16,136.41,135.96,136.08,293141.0
2021-12-15 12:15:00,136.13,136.26,135.9,135.95,251416.0,136.13,136.26,135.9,135.95,251416.0
2021-12-15 12:20:00,135.98,136.09,135.75,135.78,343334.0,135.98,136.09,135.75,135.78,343334.0
2021-12-15 12:25:00,135.81,136.74,135.7,136.67,498326.0,135.81,136.74,135.7,136.67,498326.0
2021-12-15 12:30:00,136.66,137.06,136.54,136.99,464009.0,136.66,137.06,136.54,136.99,464009.0
2021-12-15 12:35:00,136.98,137.35,136.8,136.9,539012.0,136.98,137.35,136.8,136.9,539012.0
2021-12-15 12:40:00,136.89,136.9,136.55,136.75,258260.0,136.89,136.9,136.55,136.75,258260.0
2021-12-15 12:45:00,136.74,136.78,136.51,136.54,243407.0,136.74,136.78,136.51,136.54,243407.0
2021-12-15 12:50:00,136.54,136.98,136.46,136.82,319605.0,136.54,136.98,136.46,136.82,319605.0
2021-12-15 12:55:00,136.82,136.83,136.21,136.69,373516.0,136.82,136.83,136.21,136.69,373516.0
2021-12-15 13:00:00,136.69,136.83,136.28,136.3,282783.0,136.69,136.83,136.28,136.3,282783.0
2021-12-15 13:05:00,136.28,136.94,136.28,136.7,285676.0,136.28,136.94,136.28,136.7,285676.0
2021-12-15 13:10:00,136.64,136.76,136.4,136.61,302640.0,136.64,136.76,136.4,136.61,302640.0
2021-12-15 13:15:00,136.6,136.61,136.34,136.56,166621.0,136.6,136.61,136.34,136.56,166621.0
2021-12-15 13:20:00,136.53,136.6,136.27,136.52,210438.0,136.53,136.6,136.27,136.52,210438.0
2021-12-15 13:25:00,136.52,136.79,136.37,136.53,275061.0,136.52,136.79,136.37,136.53,275061.0
2021-12-15 13:30:00,136.56,136.86,136.38,136.68,261979.0,136.56,136.86,136.38,136.68,261979.0
2021-12-15 13:35:00,136.68,136.83,136.54,136.62,210607.0,136.68,136.83,136.54,136.62,210607.0
2021-12-15 13:40:00,136.6,136.8,136.4,136.61,225327.0,136.6,136.8,136.4,136.61,225327.0
2021-12-15 13:45:00,136.6,136.79,136.5,136.66,166769.0,136.6,136.79,136.5,136.66,166769.0
2021-12-15 13:50:00,136.64,136.79,136.44,136.58,152527.0,136.64,136.79,136.44,136.58,152527.0
2021-12-15 13:55:00,136.6,137.66,136.59,137.53,436205.0,136.6,137.66,136.59,137.53,436205.0
2021-12-15 14:00:00,137.53,138.51,135.43,138.5,1485724.0,137.53,138.51,135.43,138.5,1485724.0
2021-12-15 14:05:00,138.45,139.35,138.02,138.73,1309902.0,138.45,139.35,138.02,138.73,1309902.0
2021-12-15 14:10:00,138.76,139.65,138.13,139.5,1062661.0,138.76,139.65,138.13,139.5,1062661.0
2021-12-15 14:15:00,139.54,140.4,138.89,140.2,1213573.0,139.54,140.4,138.89,140.2,1213573.0
2021-12-15 14:20:00,140.14,140.3,139.71,140.1,1195334.0,140.14,140.3,139.71,140.1,1195334.0
2021-12-15 14:25:00,140.11,140.15,138.54,139.43,1289545.0,140.11,140.15,138.54,139.43,1289545.0
2021-12-15 14:30:00,139.41,140.1,138.94,139.12,1014802.0,139.41,140.1,138.94,139.12,1014802.0
2021-12-15 14:35:00,139.12,140.07,138.89,139.76,897291.0,139.12,140.07,138.89,139.76,897291.0
2021-12-15 14:40:00,139.78,140.36,139.42,139.68,905792.0,139.78,140.36,139.42,139.68,905792.0
2021-12-15 14:45:00,139.67,140.62,139.55,140.48,731370.0,139.67,140.62,139.55,140.48,731370.0
2021-12-15 14:50:00,140.46,141.1,140.04,141.09,880721.0,140.46,141.1,140.04,141.09,880721.0
2021-12-15 14:55:00,141.02,141.2,140.53,140.63,1062237.0,141.02,141.2,140.53,140.63,1062237.0
2021-12-15 15:00:00,140.69,141.5,140.51,141.44,879808.0,140.69,141.5,140.51,141.44,879808.0
2021-12-15 15:05:00,141.47,143.23,141.24,143.15,1518033.0,141.47,143.23,141.24,143.15,1518033.0
2021-12-15 15:10:00,143.11,144.33,142.86,144.3,1560403.0,143.11,144.33,142.86,144.3,1560403.0
2021-12-15 15:15:00,144.28,145.0,144.12,144.73,1662892.0,144.28,145.0,144.12,144.73,1662892.0
2021-12-15 15:20:00,144.75,145.4,144.3,144.62,1518785.0,144.75,145.4,144.3,144.62,1518785.0
2021-12-15 15:25:00,144.62,144.73,144.06,144.42,1070708.0,144.62,144.73,144.06,144.42,1070708.0
2021-12-15 15:30:00,144.43,145.98,144.21,145.8,1485212.0,144.43,145.98,144.21,145.8,1485212.0
2021-12-15 15:35:00,145.8,146.49,145.71,146.22,1754767.0,145.8,146.49,145.71,146.22,1754767.0
2021-12-15 15:40:00,146.19,146.2,144.36,144.55,1518217.0,146.19,146.2,144.36,144.55,1518217.0
2021-12-15 15:45:00,144.58,145.51,144.57,145.22,1412473.0,144.58,145.51,144.57,145.22,1412473.0
2021-12-15 15:50:00,145.25,146.05,145.03,146.01,1240782.0,145.25,146.05,145.03,146.01,1240782.0
2021-12-15 15:55:00,146.03,146.69,145.95,146.53,1833963.0,146.03,146.69,145.95,146.53,1833963.0
2021-12-16 09:30:00,147.01,147.93,145.12,145.58,2601370.0,147.01,147.93,145.12,145.58,2601370.0
2021-12-16 09:35:00,145.61,146.34,144.42,144.91,1442009.0,145.61,146.34,144.42,144.91,1442009.0
2021-12-16 09:40:00,144.98,145.27,143.95,144.62,1200646.0,144.98,145.27,143.95,144.62,1200646.0
2021-12-16 09:45:00,144.66,145.76,144.4,145.75,1158894.0,144.66,145.76,144.4,145.75,1158894.0
2021-12-16 09:50:00,145.74,145.84,144.3,144.74,1011804.0,145.74,145.84,144.3,144.74,1011804.0
2021-12-16 09:55:00,144.75,145.07,143.45,143.52,1074759.0,144.75,145.07,143.45,143.52,1074759.0
2021-12-16 10:00:00,143.53,144.1,142.11,142.54,1626056.0,143.53,144.1,142.11,142.54,1626056.0
2021-12-16 10:05:00,142.58,142.94,141.0,141.17,1303269.0,142.58,142.94,141.0,141.17,1303269.0
2021-12-16 10:10:00,141.14,142.14,141.08,142.12,1088176.0,141.14,142.14,141.08,142.12,1088176.0
2021-12-16 10:15:00,142.09,142.44,141.27,142.1,1026309.0,142.09,142.44,141.27,142.1,1026309.0
2021-12-16 10:20:00,142.11,142.25,141.48,141.76,650840.0,142.11,142.25,141.48,141.76,650840.0
2021-12-16 10:25:00,141.75,142.45,141.55,142.36,769591.0,141.75,142.45,141.55,142.36,769591.0
2021-12-16 10:30:00,142.4,142.77,141.62,142.42,1153823.0,142.4,142.77,141.62,142.42,1153823.0
2021-12-16 10:35:00,142.42,142.78,141.54,141.54,823501.0,142.42,142.78,141.54,141.54,823501.0
2021-12-16 10:40:00,141.57,141.96,140.78,140.9,869518.0,141.57,141.96,140.78,140.9,869518.0
2021-12-16 10:45:00,140.93,141.89,140.89,141.83,624214.0,140.93,141.89,140.89,141.83,624214.0
2021-12-16 10:50:00,141.81,141.82,141.11,141.27,493619.0,141.81,141.82,141.11,141.27,493619.0
2021-12-16 10:55:00,141.28,141.72,140.97,141.19,569455.0,141.28,141.72,140.97,141.19,569455.0
2021-12-16 11:00:00,141.2,141.51,140.02,140.32,982681.0,141.2,141.51,140.02,140.32,982681.0
2021-12-16 11:05:00,140.35,140.66,140.0,140.14,1018457.0,140.35,140.66,140.0,140.14,1018457.0
2021-12-16 11:10:00,140.12,140.25,139.4,139.71,933870.0,140.12,140.25,139.4,139.71,933870.0
2021-12-16 11:15:00,139.71,140.35,139.5,140.32,681353.0,139.71,140.35,139.5,140.32,681353.0
2021-12-16 11:20:00,140.34,140.7,140.17,140.38,585363.0,140.34,140.7,140.17,140.38,585363.0
2021-12-16 11:25:00,140.36,140.93,140.1,140.62,513963.0,140.36,140.93,140.1,140.62,513963.0
2021-12-16 11:30:00,140.6,140.66,138.88,139.13,967732.0,140.6,140.66,138.88,139.13,967732.0
2021-12-16 11:35:00,139.13,139.72,139.0,139.54,625862.0,139.13,139.72,139.0,139.54,625862.0
2021-12-16 11:40:00,139.54,140.0,139.42,139.44,532178.0,139.54,140.0,139.42,139.44,532178.0
2021-12-16 11:45:00,139.45,140.04,139.15,139.72,426995.0,139.45,140.04,139.15,139.72,426995.0
2021-12-16 11:50:00,139.75,139.77,139.11,139.15,367832.0,139.75,139.77,139.11,139.15,367832.0
2021-12-16 11:55:00,139.17,139.25,138.18,138.5,710729.0,139.17,139.25,138.18,138.5,710729.0
2021-12-16 12:00:00,138.48,139.06,138.16,138.28,500528.0,138.48,139.06,138.16,138.28,500528.0
2021-12-16 12:05:00,138.28,138.3,137.6,137.82,801098.0,138.28,138.3,137.6,137.82,801098.0
2021-12-16 12:10:00,137.79,138.19,137.59,137.95,570874.0,137.79,138.19,137.59,137.95,570874.0
2021-12-16 12:15:00,137.94,138.49,137.71,138.33,749341.0,137.94,138.49,137.71,138.33,749341.0
2021-12-16 12:20:00,138.32,138.67,137.53,137.66,652976.0,138.32,138.67,137.53,137.66,652976.0
2021-12-16 12:25:00,137.66,138.15,137.53,137.93,539697.0,137.66,138.15,137.53,137.93,539697.0
2021-12-16 12:30:00,137.95,138.42,137.94,138.19,368472.0,137.95,138.42,137.94,138.19,368472.0
2021-12-16 12:35:00,138.2,138.73,138.19,138.47,452876.0,138.2,138.73,138.19,138.47,452876.0
2021-12-16 12:40:00,138.46,138.78,137.85,138.06,462740.0,138.46,138.78,137.85,138.06,462740.0
2021-12-16 12:45:00,138.08,138.5,137.8,138.03,361061.0,138.08,138.5,137.8,138.03,361061.0
2021-12-16 12:50:00,138.03,138.48,137.89,138.13,380910.0,138.03,138.48,137.89,138.13,380910.0
2021-12-16 12:55:00,138.18,138.52,137.95,138.35,349120.0,138.18,138.52,137.95,138.35,349120.0
2021-12-16 13:00:00,138.34,138.91,138.33,138.69,372728.0,138.34,138.91,138.33,138.69,372728.0
2021-12-16 13:05:00,138.69,139.29,138.32,139.29,496809.0,138.69,139.29,138.32,139.29,496809.0
2021-12-16 13:10:00,139.29,139.61,139.0,139.53,498030.0,139.29,139.61,139.0,139.53,498030.0
2021-12-16 13:15:00,139.53,139.62,139.24,139.51,470987.0,139.53,139.62,139.24,139.51,470987.0
2021-12-16 13:20:00,139.49,139.8,138.95,139.36,518946.0,139.49,139.8,138.95,139.36,518946.0
2021-12-16 13:25:00,139.35,139.59,139.1,139.25,327508.0,139.35,139.59,139.1,139.25,327508.0
2021-12-16 13:30:00,139.25,139.25,138.52,138.55,357639.0,139.25,139.25,138.52,138.55,357639.0
2021-12-16 13:35:00,138.53,138.94,138.46,138.82,312551.0,138.53,138.94,138.46,138.82,312551.0
2021-12-16 13:40:00,138.8,138.88,138.4,138.87,273147.0,138.8,138.88,138.4,138.87,273147.0
2021-12-16 13:45:00,138.88,139.28,138.56,139.24,365679.0,138.88,139.28,138.56,139.24,365679.0
2021-12-16 13:50:00,139.22,139.33,138.44,138.45,384745.0,139.22,139.33,138.44,138.45,384745.0
2021-12-16 13:55:00,138.5,138.73,138.32,138.33,317018.0,138.5,138.73,138.32,138.33,317018.0
2021-12-16 14:00:00,138.36,138.75,138.2,138.57,336186.0,138.36,138.75,138.2,138.57,336186.0
2021-12-16 14:05:00,138.56,138.63,137.88,138.02,368673.0,138.56,138.63,137.88,138.02,368673.0
2021-12-16 14:10:00,138.06,138.17,137.68,137.9,380792.0,138.06,138.17,137.68,137.9,380792.0
2021-12-16 14:15:00,137.9,137.9,137.44,137.49,384685.0,137.9,137.9,137.44,137.49,384685.0
2021-12-16 14:20:00,137.51,137.55,137.02,137.04,422978.0,137.51,137.55,137.02,137.04,422978.0
2021-12-16 14:25:00,137.07,137.8,137.03,137.71,406445.0,137.07,137.8,137.03,137.71,406445.0
2021-12-16 14:30:00,137.72,138.07,137.35,137.43,478231.0,137.72,138.07,137.35,137.43,478231.0
2021-12-16 14:35:00,137.45,138.27,137.43,138.16,563277.0,137.45,138.27,137.43,138.16,563277.0
2021-12-16 14:40:00,138.16,138.54,137.99,138.13,456333.0,138.16,138.54,137.99,138.13,456333.0
2021-12-16 14:45:00,138.12,138.14,137.21,137.34,399577.0,138.12,138.14,137.21,137.34,399577.0
2021-12-16 14:50:00,137.35,137.86,137.16,137.49,464615.0,137.35,137.86,137.16,137.49,464615.0
2021-12-16 14:55:00,137.47,138.09,137.46,137.86,406052.0,137.47,138.09,137.46,137.86,406052.0
2021-12-16 15:00:00,137.86,138.4,137.41,138.34,495141.0,137.86,138.4,137.41,138.34,495141.0
2021-12-16 15:05:00,138.35,138.62,137.71,137.71,579419.0,138.35,138.62,137.71,137.71,579419.0
2021-12-16 15:10:00,137.73,137.9,137.48,137.62,475477.0,137.73,137.9,137.48,137.62,475477.0
2021-12-16 15:15:00,137.6,138.49,137.23,138.48,744124.0,137.6,138.49,137.23,138.48,744124.0
2021-12-16 15:20:00,138.49,138.64,138.04,138.41,560982.0,138.49,138.64,138.04,138.41,560982.0
2021-12-16 15:25:00,138.42,138.96,138.23,138.82,627026.0,138.42,138.96,138.23,138.82,627026.0
2021-12-16 15:30:00,138.8,139.26,138.27,138.99,749712.0,138.8,139.26,138.27,138.99,749712.0
2021-12-16 15:35:00,138.98,139.12,138.73,139.02,529903.0,138.98,139.12,138.73,139.02,529903.0
2021-12-16 15:40:00,139.03,139.48,138.61,138.82,789018.0,139.03,139.48,138.61,138.82,789018.0
2021-12-16 15:45:00,138.81,138.99,138.24,138.31,561683.0,138.81,138.99,138.24,138.31,561683.0
2021-12-16 15:50:00,138.33,139.2,138.17,138.28,984092.0,138.33,139.2,138.17,138.28,984092.0
2021-12-16 15:55:00,138.28,139.06,138.26,138.64,983906.0,138.28,139.06,138.26,138.64,983906.0
2021-12-17 09:30:00,136.28,139.06,136.11,137.92,2723070.0,136.28,139.06,136.11,137.92,2723070.0
2021-12-17 09:35:00,137.95,138.11,136.59,137.2,741498.0,137.95,138.11,136.59,137.2,741498.0
2021-12-17 09:40:00,137.26,137.82,136.33,137.65,958277.0,137.26,137.82,136.33,137.65,958277.0
2021-12-17 09:45:00,137.73,140.65,137.28,140.57,1351253.0,137.73,140.65,137.28,140.57,1351253.0
2021-12-17 09:50:00,140.55,140.96,139.31,139.34,1389509.0,140.55,140.96,139.31,139.34,1389509.0
2021-12-17 09:55:00,139.32,140.4,139.2,140.17,942661.0,139.32,140.4,139.2,140.17,942661.0
2021-12-17 10:00:00,140.14,140.42,139.4,139.84,914713.0,140.14,140.42,139.4,139.84,914713.0
2021-12-17 10:05:00,139.86,140.13,139.06,139.99,925176.0,139.86,140.13,139.06,139.99,925176.0
2021-12-17 10:10:00,139.97,139.99,138.13,138.3,913627.0,139.97,139.99,138.13,138.3,913627.0
2021-12-17 10:15:00,138.26,138.76,137.81,138.52,970490.0,138.26,138.76,137.81,138.52,970490.0
2021-12-17 10:20:00,138.54,138.94,137.84,138.13,752215.0,138.54,138.94,137.84,138.13,752215.0
2021-12-17 10:25:00,138.13,139.7,138.1,139.69,810835.0,138.13,139.7,138.1,139.69,810835.0
2021-12-17 10:30:00,139.64,140.38,139.3,139.97,893416.0,139.64,140.38,139.3,139.97,893416.0
2021-12-17 10:35:00,140.03,141.03,139.8,141.01,831460.0,140.03,141.03,139.8,141.01,831460.0
2021-12-17 10:40:00,140.98,141.01,140.3,140.34,659198.0,140.98,141.01,140.3,140.34,659198.0
2021-12-17 10:45:00,140.36,141.16,140.28,141.13,598963.0,140.36,141.16,140.28,141.13,598963.0
2021-12-17 10:50:00,141.11,141.81,140.75,141.56,859238.0,141.11,141.81,140.75,141.56,859238.0
2021-12-17 10:55:00,141.55,141.61,140.86,141.12,806595.0,141.55,141.61,140.86,141.12,806595.0
2021-12-17 11:00:00,141.1,141.76,140.77,140.88,584762.0,141.1,141.76,140.77,140.88,584762.0
2021-12-17 11:05:00,140.91,141.22,140.7,140.87,497189.0,140.91,141.22,140.7,140.87,497189.0
2021-12-17 11:10:00,140.86,142.04,140.78,141.79,724023.0,140.86,142.04,140.78,141.79,724023.0
2021-12-17 11:15:00,141.79,141.81,141.03,141.23,532095.0,141.79,141.81,141.03,141.23,532095.0
2021-12-17 11:20:00,141.22,141.35,140.68,140.86,375177.0,141.22,141.35,140.68,140.86,375177.0
2021-12-17 11:25:00,140.84,141.04,140.45,140.98,444950.0,140.84,141.04,140.45,140.98,444950.0
2021-12-17 11:30:00,140.97,141.23,139.94,140.0,536487.0,140.97,141.23,139.94,140.0,536487.0
2021-12-17 11:35:00,140.05,140.11,139.47,139.92,570344.0,140.05,140.11,139.47,139.92,570344.0
2021-12-17 11:40:00,139.9,139.95,138.99,139.37,609064.0,139.9,139.95,138.99,139.37,609064.0
2021-12-17 11:45:00,139.37,139.54,138.89,139.05,486084.0,139.37,139.54,138.89,139.05,486084.0
2021-12-17 11:50:00,139.02,139.42,138.98,139.2,364610.0,139.02,139.42,138.98,139.2,364610.0
2021-12-17 11:55:00,139.21,139.53,138.82,139.46,435730.0,139.21,139.53,138.82,139.46,435730.0
2021-12-17 12:00:00,139.46,139.46,138.55,138.76,398685.0,139.46,139.46,138.55,138.76,398685.0
2021-12-17 12:05:00,138.72,138.76,138.06,138.32,348485.0,138.72,138.76,138.06,138.32,348485.0
2021-12-17 12:10:00,138.34,139.1,138.24,139.03,419384.0,138.34,139.1,138.24,139.03,419384.0
2021-12-17 12:15:00,139.04,139.56,138.44,138.59,496258.0,139.04,139.56,138.44,138.59,496258.0
2021-12-17 12:20:00,138.59,139.05,138.26,138.41,375907.0,138.59,139.05,138.26,138.41,375907.0
2021-12-17 12:25:00,138.39,138.64,137.94,138.6,340146.0,138.39,138.64,137.94,138.6,340146.0
2021-12-17 12:30:00,138.6,138.95,138.25,138.25,433726.0,138.6,138.95,138.25,138.25,433726.0
2021-12-17 12:35:00,138.25,138.35,137.92,137.99,411568.0,138.25,138.35,137.92,137.99,411568.0
2021-12-17 12:40:00,138.0,138.05,137.4,137.48,375191.0,138.0,138.05,137.4,137.48,375191.0
2021-12-17 12:45:00,137.49,137.65,137.04,137.46,380430.0,137.49,137.65,137.04,137.46,380430.0
2021-12-17 12:50:00,137.43,137.9,137.01,137.52,509827.0,137.43,137.9,137.01,137.52,509827.0
2021-12-17 12:55:00,137.52,137.85,137.35,137.41,281133.0,137.52,137.85,137.35,137.41,281133.0
2021-12-17 13:00:00,137.39,137.77,137.11,137.51,287080.0,137.39,137.77,137.11,137.51,287080.0
2021-12-17 13:05:00,137.49,137.51,137.08,137.38,240896.0,137.49,137.51,137.08,137.38,240896.0
2021-12-17 13:10:00,137.37,137.85,137.35,137.65,285735.0,137.37,137.85,137.35,137.65,285735.0
2021-12-17 13:15:00,137.63,138.0,137.51,137.9,234791.0,137.63,138.0,137.51,137.9,234791.0
2021-12-17 13:20:00,137.95,138.3,137.92,138.11,381588.0,137.95,138.3,137.92,138.11,381588.0
2021-12-17 13:25:00,138.09,138.62,138.01,138.61,358281.0,138.09,138.62,138.01,138.61,358281.0
2021-12-17 13:30:00,138.61,138.85,138.49,138.61,398879.0,138.61,138.85,138.49,138.61,398879.0
2021-12-17 13:35:00,138.59,138.84,138.2,138.26,345984.0,138.59,138.84,138.2,138.26,345984.0
2021-12-17 13:40:00,138.28,138.39,138.02,138.32,277446.0,138.28,138.39,138.02,138.32,277446.0
2021-12-17 13:45:00,138.32,138.71,138.28,138.69,313249.0,138.32,138.71,138.28,138.69,313249.0
2021-12-17 13:50:00,138.67,138.93,138.54,138.73,296063.0,138.67,138.93,138.54,138.73,296063.0
2021-12-17 13:55:00,138.72,138.99,138.47,138.93,321699.0,138.72,138.99,138.47,138.93,321699.0
2021-12-17 14:00:00,138.93,138.98,138.5,138.63,275485.0,138.93,138.98,138.5,138.63,275485.0
2021-12-17 14:05:00,138.63,138.88,138.53,138.74,292787.0,138.63,138.88,138.53,138.74,292787.0
2021-12-17 14:10:00,138.73,139.0,138.66,138.72,377677.0,138.73,139.0,138.66,138.72,377677.0
2021-12-17 14:15:00,138.72,139.0,138.69,138.83,295925.0,138.72,139.0,138.69,138.83,295925.0
2021-12-17 14:20:00,138.82,138.83,138.32,138.48,386515.0,138.82,138.83,138.32,138.48,386515.0
2021-12-17 14:25:00,138.47,138.52,137.93,138.11,458066.0,138.47,138.52,137.93,138.11,458066.0
2021-12-17 14:30:00,138.11,138.63,138.11,138.45,394914.0,138.11,138.63,138.11,138.45,394914.0
2021-12-17 14:35:00,138.46,138.55,138.25,138.46,263218.0,138.46,138.55,138.25,138.46,263218.0
2021-12-17 14:40:00,138.49,138.89,138.45,138.61,414409.0,138.49,138.89,138.45,138.61,414409.0
2021-12-17 14:45:00,138.59,139.07,138.58,138.71,415878.0,138.59,139.07,138.58,138.71,415878.0
2021-12-17 14:50:00,138.72,138.83,138.29,138.32,295812.0,138.72,138.83,138.29,138.32,295812.0
2021-12-17 14:55:00,138.32,138.63,138.17,138.53,355109.0,138.32,138.63,138.17,138.53,355109.0
2021-12-17 15:00:00,138.5,139.16,138.47,138.49,599209.0,138.5,139.16,138.47,138.49,599209.0
2021-12-17 15:05:00,138.51,138.79,138.5,138.67,283052.0,138.51,138.79,138.5,138.67,283052.0
2021-12-17 15:10:00,138.65,138.67,138.12,138.24,310236.0,138.65,138.67,138.12,138.24,310236.0
2021-12-17 15:15:00,138.25,138.5,137.82,138.14,469795.0,138.25,138.5,137.82,138.14,469795.0
2021-12-17 15:20:00,138.18,138.68,138.1,138.44,350626.0,138.18,138.68,138.1,138.44,350626.0
2021-12-17 15:25:00,138.39,138.5,137.89,138.14,416632.0,138.39,138.5,137.89,138.14,416632.0
2021-12-17 15:30:00,138.1,138.17,137.29,137.55,492060.0,138.1,138.17,137.29,137.55,492060.0
2021-12-17 15:35:00,137.51,137.89,137.23,137.74,348215.0,137.51,137.89,137.23,137.74,348215.0
2021-12-17 15:40:00,137.75,138.1,137.55,137.86,357772.0,137.75,138.1,137.55,137.86,357772.0
2021-12-17 15:45:00,137.85,137.92,137.32,137.36,297796.0,137.85,137.92,137.32,137.36,297796.0
2021-12-17 15:50:00,137.44,138.12,137.44,137.84,577578.0,137.44,138.12,137.44,137.84,577578.0
2021-12-17 15:55:00,137.9,138.16,137.73,137.83,1118329.0,137.9,138.16,137.73,137.83,1118329.0
2021-12-20 09:30:00,135.97,136.46,134.63,135.94,1461477.0,135.97,136.46,134.63,135.94,1461477.0
2021-12-20 09:35:00,135.81,137.07,135.36,136.98,1005180.0,135.81,137.07,135.36,136.98,1005180.0
2021-12-20 09:40:00,136.97,137.66,135.55,137.45,989775.0,136.97,137.66,135.55,137.45,989775.0
2021-12-20 09:45:00,137.43,137.53,136.02,136.16,805907.0,137.43,137.53,136.02,136.16,805907.0
2021-12-20 09:50:00,136.14,137.24,136.02,137.24,643095.0,136.14,137.24,136.02,137.24,643095.0
2021-12-20 09:55:00,137.21,137.6,136.77,137.2,666224.0,137.21,137.6,136.77,137.2,666224.0
2021-12-20 10:00:00,137.17,137.48,135.69,135.88,872872.0,137.17,137.48,135.69,135.88,872872.0
2021-12-20 10:05:00,135.85,136.45,135.76,135.81,555597.0,135.85,136.45,135.76,135.81,555597.0
2021-12-20 10:10:00,135.76,136.3,135.61,136.3,611694.0,135.76,136.3,135.61,136.3,611694.0
2021-12-20 10:15:00,136.3,138.26,136.22,137.54,1027255.0,136.3,138.26,136.22,137.54,1027255.0
2021-12-20 10:20:00,137.51,137.61,136.84,137.05,531087.0,137.51,137.61,136.84,137.05,531087.0
2021-12-20 10:25:00,137.07,137.09,136.51,136.69,370868.0,137.07,137.09,136.51,136.69,370868.0
2021-12-20 10:30:00,136.66,136.75,136.16,136.51,553148.0,136.66,136.75,136.16,136.51,553148.0
2021-12-20 10:35:00,136.53,137.4,136.25,136.95,492727.0,136.53,137.4,136.25,136.95,492727.0
2021-12-20 10:40:00,136.94,137.1,136.43,136.9,378641.0,136.94,137.1,136.43,136.9,378641.0
2021-12-20 10:45:00,136.9,136.9,135.89,135.97,398685.0,136.9,136.9,135.89,135.97,398685.0
2021-12-20 10:50:00,135.97,136.13,135.6,135.74,408428.0,135.97,136.13,135.6,135.74,408428.0
2021-12-20 10:55:00,135.75,135.97,135.09,135.43,554761.0,135.75,135.97,135.09,135.43,554761.0
2021-12-20 11:00:00,135.39,135.69,134.66,134.75,661697.0,135.39,135.69,134.66,134.75,661697.0
2021-12-20 11:05:00,134.73,135.19,134.57,135.09,404791.0,134.73,135.19,134.57,135.09,404791.0
2021-12-20 11:10:00,135.09,135.41,134.85,135.04,379400.0,135.09,135.41,134.85,135.04,379400.0
2021-12-20 11:15:00,135.06,135.11,134.51,135.05,419309.0,135.06,135.11,134.51,135.05,419309.0
2021-12-20 11:20:00,135.0,135.52,134.65,135.46,374180.0,135.0,135.52,134.65,135.46,374180.0
2021-12-20 11:25:00,135.46,135.47,134.68,134.84,319962.0,135.46,135.47,134.68,134.84,319962.0
2021-12-20 11:30:00,134.86,135.33,134.75,135.02,346999.0,134.86,135.33,134.75,135.02,346999.0
2021-12-20 11:35:00,135.02,135.08,134.53,134.59,355853.0,135.02,135.08,134.53,134.59,355853.0
2021-12-20 11:40:00,134.58,134.87,134.21,134.84,455615.0,134.58,134.87,134.21,134.84,455615.0
2021-12-20 11:45:00,134.85,134.86,134.3,134.52,281890.0,134.85,134.86,134.3,134.52,281890.0
2021-12-20 11:50:00,134.54,135.11,134.52,134.92,441214.0,134.54,135.11,134.52,134.92,441214.0
2021-12-20 11:55:00,134.89,134.96,134.6,134.92,285995.0,134.89,134.96,134.6,134.92,285995.0
2021-12-20 12:00:00,134.9,134.95,134.5,134.9,291498.0,134.9,134.95,134.5,134.9,291498.0
2021-12-20 12:05:00,134.86,134.92,134.54,134.6,286586.0,134.86,134.92,134.54,134.6,286586.0
2021-12-20 12:10:00,134.62,134.82,134.28,134.44,271985.0,134.62,134.82,134.28,134.44,271985.0
2021-12-20 12:15:00,134.45,135.29,134.42,135.15,270165.0,134.45,135.29,134.42,135.15,270165.0
2021-12-20 12:20:00,135.12,135.2,134.53,134.67,258628.0,135.12,135.2,134.53,134.67,258628.0
2021-12-20 12:25:00,134.67,134.93,134.36,134.52,276699.0,134.67,134.93,134.36,134.52,276699.0
2021-12-20 12:30:00,134.51,134.6,133.88,133.92,372604.0,134.51,134.6,133.88,133.92,372604.0
2021-12-20 12:35:00,133.9,134.17,133.73,133.88,325382.0,133.9,134.17,133.73,133.88,325382.0
2021-12-20 12:40:00,133.88,134.18,133.71,134.0,192810.0,133.88,134.18,133.71,134.0,192810.0
2021-12-20 12:45:00,133.94,134.0,133.76,133.85,187597.0,133.94,134.0,133.76,133.85,187597.0
2021-12-20 12:50:00,133.81,134.08,133.52,134.0,358902.0,133.81,134.08,133.52,134.0,358902.0
2021-12-20 12:55:00,134.02,134.06,133.64,133.69,209619.0,134.02,134.06,133.64,133.69,209619.0
2021-12-20 13:00:00,133.67,133.8,133.55,133.7,175029.0,133.67,133.8,133.55,133.7,175029.0
2021-12-20 13:05:00,133.72,134.13,133.66,134.07,207108.0,133.72,134.13,133.66,134.07,207108.0
2021-12-20 13:10:00,134.08,134.44,133.91,134.36,361600.0,134.08,134.44,133.91,134.36,361600.0
2021-12-20 13:15:00,134.34,134.47,134.01,134.1,263222.0,134.34,134.47,134.01,134.1,263222.0
2021-12-20 13:20:00,134.08,134.26,133.96,134.14,184004.0,134.08,134.26,133.96,134.14,184004.0
2021-12-20 13:25:00,134.18,134.4,134.12,134.27,171921.0,134.18,134.4,134.12,134.27,171921.0
2021-12-20 13:30:00,134.28,134.57,134.06,134.06,255776.0,134.28,134.57,134.06,134.06,255776.0
2021-12-20 13:35:00,134.09,134.9,134.02,134.87,282794.0,134.09,134.9,134.02,134.87,282794.0
2021-12-20 13:40:00,134.89,135.21,134.75,134.86,460502.0,134.89,135.21,134.75,134.86,460502.0
2021-12-20 13:45:00,134.82,135.15,134.82,135.1,238679.0,134.82,135.15,134.82,135.1,238679.0
2021-12-20 13:50:00,135.09,135.28,134.82,135.25,240089.0,135.09,135.28,134.82,135.25,240089.0
2021-12-20 13:55:00,135.25,135.49,134.92,135.02,254105.0,135.25,135.49,134.92,135.02,254105.0
2021-12-20 14:00:00,135.03,135.29,134.95,134.99,196065.0,135.03,135.29,134.95,134.99,196065.0
2021-12-20 14:05:00,134.99,135.49,134.98,135.47,327375.0,134.99,135.49,134.98,135.47,327375.0
2021-12-20 14:10:00,135.45,135.45,135.15,135.19,205912.0,135.45,135.45,135.15,135.19,205912.0
2021-12-20 14:15:00,135.23,135.56,135.23,135.47,215051.0,135.23,135.56,135.23,135.47,215051.0
2021-12-20 14:20:00,135.47,135.57,135.1,135.1,278863.0,135.47,135.57,135.1,135.1,278863.0
2021-12-20 14:25:00,135.1,135.25,134.77,134.8,234621.0,135.1,135.25,134.77,134.8,234621.0
2021-12-20 14:30:00,134.8,134.95,134.66,134.7,201620.0,134.8,134.95,134.66,134.7,201620.0
2021-12-20 14:35:00,134.7,134.9,134.53,134.82,243801.0,134.7,134.9,134.53,134.82,243801.0
2021-12-20 14:40:00,134.82,135.0,134.58,134.96,252441.0,134.82,135.0,134.58,134.96,252441.0
2021-12-20 14:45:00,134.95,135.06,134.74,134.93,163918.0,134.95,135.06,134.74,134.93,163918.0
2021-12-20 14:50:00,134.91,135.33,134.89,135.29,174546.0,134.91,135.33,134.89,135.29,174546.0
2021-12-20 14:55:00,135.27,135.41,135.07,135.11,217683.0,135.27,135.41,135.07,135.11,217683.0
2021-12-20 15:00:00,135.14,135.69,135.14,135.38,298103.0,135.14,135.69,135.14,135.38,298103.0
2021-12-20 15:05:00,135.4,135.77,135.4,135.56,343124.0,135.4,135.77,135.4,135.56,343124.0
2021-12-20 15:10:00,135.56,135.89,135.49,135.54,370037.0,135.56,135.89,135.49,135.54,370037.0
2021-12-20 15:15:00,135.54,136.08,135.53,135.98,406661.0,135.54,136.08,135.53,135.98,406661.0
2021-12-20 15:20:00,135.99,136.39,135.8,135.9,536720.0,135.99,136.39,135.8,135.9,536720.0
2021-12-20 15:25:00,135.92,136.14,135.87,136.0,351354.0,135.92,136.14,135.87,136.0,351354.0
2021-12-20 15:30:00,136.0,136.02,135.28,135.41,414797.0,136.0,136.02,135.28,135.41,414797.0
2021-12-20 15:35:00,135.44,135.75,135.31,135.7,297689.0,135.44,135.75,135.31,135.7,297689.0
2021-12-20 15:40:00,135.66,136.14,135.42,135.42,407971.0,135.66,136.14,135.42,135.42,407971.0
2021-12-20 15:45:00,135.43,135.85,135.36,135.56,394304.0,135.43,135.85,135.36,135.56,394304.0
2021-12-20 15:50:00,135.57,136.08,135.57,135.67,520530.0,135.57,136.08,135.57,135.67,520530.0
2021-12-20 15:55:00,135.69,135.98,135.6,135.84,552882.0,135.69,135.98,135.6,135.84,552882.0
2021-12-21 09:30:00,138.17,138.66,137.09,137.24,1538630.0,138.17,138.66,137.09,137.24,1538630.0
2021-12-21 09:35:00,137.2,138.6,136.6,138.38,1317175.0,137.2,138.6,136.6,138.38,1317175.0
2021-12-21 09:40:00,138.37,138.43,137.52,138.03,787099.0,138.37,138.43,137.52,138.03,787099.0
2021-12-21 09:45:00,138.04,138.33,137.28,137.81,848521.0,138.04,138.33,137.28,137.81,848521.0
2021-12-21 09:50:00,137.77,138.87,137.46,137.46,871333.0,137.77,138.87,137.46,137.46,871333.0
2021-12-21 09:55:00,137.47,137.8,137.11,137.13,599920.0,137.47,137.8,137.11,137.13,599920.0
2021-12-21 10:00:00,137.15,137.69,136.33,136.9,719053.0,137.15,137.69,136.33,136.9,719053.0
2021-12-21 10:05:00,136.89,137.12,136.28,136.38,496100.0,136.89,137.12,136.28,136.38,496100.0
2021-12-21 10:10:00,136.39,136.72,136.1,136.56,476775.0,136.39,136.72,136.1,136.56,476775.0
2021-12-21 10:15:00,136.58,137.37,136.54,137.25,524402.0,136.58,137.37,136.54,137.25,524402.0
2021-12-21 10:20:00,137.23,137.23,135.62,135.67,578948.0,137.23,137.23,135.62,135.67,578948.0
2021-12-21 10:25:00,135.69,135.79,135.26,135.5,695500.0,135.69,135.79,135.26,135.5,695500.0
2021-12-21 10:30:00,135.52,135.96,135.15,135.17,459902.0,135.52,135.96,135.15,135.17,459902.0
2021-12-21 10:35:00,135.19,135.99,135.17,135.9,460868.0,135.19,135.99,135.17,135.9,460868.0
2021-12-21 10:40:00,135.87,136.53,135.79,136.3,568740.0,135.87,136.53,135.79,136.3,568740.0
2021-12-21 10:45:00,136.32,136.48,136.01,136.16,531209.0,136.32,136.48,136.01,136.16,531209.0
2021-12-21 10:50:00,136.18,136.77,136.03,136.49,471581.0,136.18,136.77,136.03,136.49,471581.0
2021-12-21 10:55:00,136.41,137.11,136.27,136.86,816897.0,136.41,137.11,136.27,136.86,816897.0
2021-12-21 11:00:00,136.83,137.05,136.61,136.88,323074.0,136.83,137.05,136.61,136.88,323074.0
2021-12-21 11:05:00,136.9,137.59,136.75,137.51,529653.0,136.9,137.59,136.75,137.51,529653.0
2021-12-21 11:10:00,137.53,137.54,137.21,137.49,387161.0,137.53,137.54,137.21,137.49,387161.0
2021-12-21 11:15:00,137.47,137.5,136.68,136.76,330235.0,137.47,137.5,136.68,136.76,330235.0
2021-12-21 11:20:00,136.76,136.91,136.5,136.65,286924.0,136.76,136.91,136.5,136.65,286924.0
2021-12-21 11:25:00,136.7,137.12,136.62,136.99,299501.0,136.7,137.12,136.62,136.99,299501.0
2021-12-21 11:30:00,137.01,137.34,136.88,137.18,281386.0,137.01,137.34,136.88,137.18,281386.0
2021-12-21 11:35:00,137.15,137.74,137.03,137.66,440052.0,137.15,137.74,137.03,137.66,440052.0
2021-12-21 11:40:00,137.66,138.38,137.59,138.2,824463.0,137.66,138.38,137.59,138.2,824463.0
2021-12-21 11:45:00,138.19,138.41,138.03,138.15,584081.0,138.19,138.41,138.03,138.15,584081.0
2021-12-21 11:50:00,138.14,138.28,138.04,138.27,343071.0,138.14,138.28,138.04,138.27,343071.0
2021-12-21 11:55:00,138.25,138.48,137.66,138.13,723673.0,138.25,138.48,137.66,138.13,723673.0
2021-12-21 12:00:00,138.12,138.5,137.97,138.13,370130.0,138.12,138.5,137.97,138.13,370130.0
2021-12-21 12:05:00,138.13,138.34,137.88,138.34,324773.0,138.13,138.34,137.88,138.34,324773.0
2021-12-21 12:10:00,138.33,138.44,138.17,138.36,338107.0,138.33,138.44,138.17,138.36,338107.0
2021-12-21 12:15:00,138.33,138.41,138.18,138.32,277132.0,138.33,138.41,138.18,138.32,277132.0
2021-12-21 12:20:00,138.32,138.44,138.24,138.42,376490.0,138.32,138.44,138.24,138.42,376490.0
2021-12-21 12:25:00,138.42,139.95,138.29,139.86,1353612.0,138.42,139.95,138.29,139.86,1353612.0
2021-12-21 12:30:00,139.84,140.16,139.54,139.94,879270.0,139.84,140.16,139.54,139.94,879270.0
2021-12-21 12:35:00,139.93,140.09,139.76,139.94,650424.0,139.93,140.09,139.76,139.94,650424.0
2021-12-21 12:40:00,139.94,140.23,139.77,139.81,642908.0,139.94,140.23,139.77,139.81,642908.0
2021-12-21 12:45:00,139.82,140.24,139.65,139.97,490476.0,139.82,140.24,139.65,139.97,490476.0
2021-12-21 12:50:00,139.98,140.09,139.86,139.99,331651.0,139.98,140.09,139.86,139.99,331651.0
2021-12-21 12:55:00,139.99,140.59,139.98,140.51,685416.0,139.99,140.59,139.98,140.51,685416.0
2021-12-21 13:00:00,140.55,140.67,140.36,140.56,414001.0,140.55,140.67,140.36,140.56,414001.0
2021-12-21 13:05:00,140.59,141.04,140.48,140.81,645418.0,140.59,141.04,140.48,140.81,645418.0
2021-12-21 13:10:00,140.83,141.14,140.6,141.05,495445.0,140.83,141.14,140.6,141.05,495445.0
2021-12-21 13:15:00,141.04,141.3,140.9,141.15,494353.0,141.04,141.3,140.9,141.15,494353.0
2021-12-21 13:20:00,141.14,141.79,140.92,141.79,893460.0,141.14,141.79,140.92,141.79,893460.0
2021-12-21 13:25:00,141.8,142.26,141.56,142.03,976195.0,141.8,142.26,141.56,142.03,976195.0
2021-12-21 13:30:00,142.01,142.49,141.99,142.38,685590.0,142.01,142.49,141.99,142.38,685590.0
2021-12-21 13:35:00,142.37,143.25,142.29,142.68,1089247.0,142.37,143.25,142.29,142.68,1089247.0
2021-12-21 13:40:00,142.69,143.01,142.55,142.62,883031.0,142.69,143.01,142.55,142.62,883031.0
2021-12-21 13:45:00,142.63,142.77,142.35,142.52,689797.0,142.63,142.77,142.35,142.52,689797.0
2021-12-21 13:50:00,142.53,142.94,142.44,142.7,567404.0,142.53,142.94,142.44,142.7,567404.0
2021-12-21 13:55:00,142.7,142.79,142.61,142.66,347409.0,142.7,142.79,142.61,142.66,347409.0
2021-12-21 14:00:00,142.68,143.6,142.59,143.19,661848.0,142.68,143.6,142.59,143.19,661848.0
2021-12-21 14:05:00,143.21,143.42,143.0,143.31,675570.0,143.21,143.42,143.0,143.31,675570.0
2021-12-21 14:10:00,143.3,143.42,142.9,143.21,603234.0,143.3,143.42,142.9,143.21,603234.0
2021-12-21 14:15:00,143.22,143.7,143.17,143.65,750286.0,143.22,143.7,143.17,143.65,750286.0
2021-12-21 14:20:00,143.63,143.81,143.03,143.16,562601.0,143.63,143.81,143.03,143.16,562601.0
2021-12-21 14:25:00,143.17,143.33,143.0,143.24,522472.0,143.17,143.33,143.0,143.24,522472.0
2021-12-21 14:30:00,143.22,143.51,143.08,143.15,464797.0,143.22,143.51,143.08,143.15,464797.0
2021-12-21 14:35:00,143.14,143.57,143.03,143.31,480128.0,143.14,143.57,143.03,143.31,480128.0
2021-12-21 14:40:00,143.33,143.71,143.32,143.44,429103.0,143.33,143.71,143.32,143.44,429103.0
2021-12-21 14:45:00,143.42,144.19,143.41,143.92,646344.0,143.42,144.19,143.41,143.92,646344.0
2021-12-21 14:50:00,143.93,144.15,143.7,143.79,451136.0,143.93,144.15,143.7,143.79,451136.0
2021-12-21 14:55:00,143.77,143.95,143.65,143.67,460129.0,143.77,143.95,143.65,143.67,460129.0
2021-12-21 15:00:00,143.68,143.86,143.43,143.55,621821.0,143.68,143.86,143.43,143.55,621821.0
2021-12-21 15:05:00,143.53,143.83,143.39,143.66,570175.0,143.53,143.83,143.39,143.66,570175.0
2021-12-21 15:10:00,143.66,144.34,143.58,144.0,768293.0,143.66,144.34,143.58,144.0,768293.0
2021-12-21 15:15:00,144.02,144.1,143.42,143.48,515501.0,144.02,144.1,143.42,143.48,515501.0
2021-12-21 15:20:00,143.47,143.48,142.82,143.03,884084.0,143.47,143.48,142.82,143.03,884084.0
2021-12-21 15:25:00,143.04,143.46,143.02,143.39,545304.0,143.04,143.46,143.02,143.39,545304.0
2021-12-21 15:30:00,143.38,143.81,143.32,143.54,491360.0,143.38,143.81,143.32,143.54,491360.0
2021-12-21 15:35:00,143.52,143.76,143.36,143.54,555553.0,143.52,143.76,143.36,143.54,555553.0
2021-12-21 15:40:00,143.53,143.54,143.06,143.19,534123.0,143.53,143.54,143.06,143.19,534123.0
2021-12-21 15:45:00,143.17,143.71,143.11,143.6,693807.0,143.17,143.71,143.11,143.6,693807.0
2021-12-21 15:50:00,143.58,144.18,143.31,144.13,924529.0,143.58,144.18,143.31,144.13,924529.0
2021-12-21 15:55:00,144.13,144.5,143.9,144.27,1212145.0,144.13,144.5,143.9,144.27,1212145.0
2021-12-22 09:30:00,142.67,142.67,141.4,141.82,1501306.0,142.67,142.67,141.4,141.82,1501306.0
2021-12-22 09:35:00,141.83,142.91,141.6,141.76,1075063.0,141.83,142.91,141.6,141.76,1075063.0
2021-12-22 09:40:00,141.73,142.49,141.3,142.45,831077.0,141.73,142.49,141.3,142.45,831077.0
2021-12-22 09:45:00,142.45,143.1,142.03,142.47,972047.0,142.45,143.1,142.03,142.47,972047.0
2021-12-22 09:50:00,142.51,142.58,141.7,141.97,827075.0,142.51,142.58,141.7,141.97,827075.0
2021-12-22 09:55:00,141.95,142.08,141.01,141.18,1022031.0,141.95,142.08,141.01,141.18,1022031.0
2021-12-22 10:00:00,141.17,141.48,140.5,140.71,1040636.0,141.17,141.48,140.5,140.71,1040636.0
2021-12-22 10:05:00,140.73,140.88,140.27,140.71,873659.0,140.73,140.88,140.27,140.71,873659.0
2021-12-22 10:10:00,140.72,141.19,140.61,140.69,825839.0,140.72,141.19,140.61,140.69,825839.0
2021-12-22 10:15:00,140.7,141.47,140.4,141.33,742944.0,140.7,141.47,140.4,141.33,742944.0
2021-12-22 10:20:00,141.35,141.67,141.08,141.33,575056.0,141.35,141.67,141.08,141.33,575056.0
2021-12-22 10:25:00,141.31,141.54,140.64,140.67,548406.0,141.31,141.54,140.64,140.67,548406.0
2021-12-22 10:30:00,140.68,141.1,140.65,140.79,409181.0,140.68,141.1,140.65,140.79,409181.0
2021-12-22 10:35:00,140.82,141.46,140.49,141.31,759339.0,140.82,141.46,140.49,141.31,759339.0
2021-12-22 10:40:00,141.32,141.49,140.74,140.81,563632.0,141.32,141.49,140.74,140.81,563632.0
2021-12-22 10:45:00,140.8,141.44,140.78,141.39,446624.0,140.8,141.44,140.78,141.39,446624.0
2021-12-22 10:50:00,141.38,141.82,141.3,141.8,625242.0,141.38,141.82,141.3,141.8,625242.0
2021-12-22 10:55:00,141.79,141.95,141.59,141.89,527073.0,141.79,141.95,141.59,141.89,527073.0
2021-12-22 11:00:00,141.91,141.92,141.52,141.55,445880.0,141.91,141.92,141.52,141.55,445880.0
2021-12-22 11:05:00,141.57,142.2,141.1,142.16,643811.0,141.57,142.2,141.1,142.16,643811.0
2021-12-22 11:10:00,142.17,142.84,142.15,142.74,730439.0,142.17,142.84,142.15,142.74,730439.0
2021-12-22 11:15:00,142.77,144.17,142.72,143.97,1439632.0,142.77,144.17,142.72,143.97,1439632.0
2021-12-22 11:20:00,143.95,143.99,143.51,143.68,841877.0,143.95,143.99,143.51,143.68,841877.0
2021-12-22 11:25:00,143.68,144.0,143.01,143.36,826191.0,143.68,144.0,143.01,143.36,826191.0
2021-12-22 11:30:00,143.34,143.35,142.79,143.18,714491.0,143.34,143.35,142.79,143.18,714491.0
2021-12-22 11:35:00,143.17,143.42,143.04,143.34,493290.0,143.17,143.42,143.04,143.34,493290.0
2021-12-22 11:40:00,143.34,143.86,143.34,143.69,585081.0,143.34,143.86,143.34,143.69,585081.0
2021-12-22 11:45:00,143.66,143.77,143.3,143.63,503341.0,143.66,143.77,143.3,143.63,503341.0
2021-12-22 11:50:00,143.64,143.96,143.6,143.9,470112.0,143.64,143.96,143.6,143.9,470112.0
2021-12-22 11:55:00,143.88,143.97,143.59,143.64,366477.0,143.88,143.97,143.59,143.64,366477.0
2021-12-22 12:00:00,143.65,144.5,143.46,144.36,638734.0,143.65,144.5,143.46,144.36,638734.0
2021-12-22 12:05:00,144.38,144.4,143.76,143.85,466608.0,144.38,144.4,143.76,143.85,466608.0
2021-12-22 12:10:00,143.85,143.88,143.01,143.32,608909.0,143.85,143.88,143.01,143.32,608909.0
2021-12-22 12:15:00,143.31,143.34,143.01,143.15,345997.0,143.31,143.34,143.01,143.15,345997.0
2021-12-22 12:20:00,143.17,143.17,142.7,142.72,355218.0,143.17,143.17,142.7,142.72,355218.0
2021-12-22 12:25:00,142.71,143.24,142.65,143.19,449087.0,142.71,143.24,142.65,143.19,449087.0
2021-12-22 12:30:00,143.19,143.28,143.05,143.19,247297.0,143.19,143.28,143.05,143.19,247297.0
2021-12-22 12:35:00,143.19,143.27,142.92,142.96,243812.0,143.19,143.27,142.92,142.96,243812.0
2021-12-22 12:40:00,142.94,143.1,142.78,142.98,175509.0,142.94,143.1,142.78,142.98,175509.0
2021-12-22 12:45:00,142.97,143.12,142.83,143.12,210006.0,142.97,143.12,142.83,143.12,210006.0
2021-12-22 12:50:00,143.13,143.48,143.12,143.3,328758.0,143.13,143.48,143.12,143.3,328758.0
2021-12-22 12:55:00,143.29,143.7,143.25,143.57,261119.0,143.29,143.7,143.25,143.57,261119.0
2021-12-22 13:00:00,143.57,143.98,143.31,143.93,435690.0,143.57,143.98,143.31,143.93,435690.0
2021-12-22 13:05:00,143.93,143.94,143.39,143.5,337033.0,143.93,143.94,143.39,143.5,337033.0
2021-12-22 13:10:00,143.48,143.48,143.04,143.17,268451.0,143.48,143.48,143.04,143.17,268451.0
2021-12-22 13:15:00,143.16,143.56,143.11,143.44,234197.0,143.16,143.56,143.11,143.44,234197.0
2021-12-22 13:20:00,143.43,143.45,143.01,143.04,198109.0,143.43,143.45,143.01,143.04,198109.0
2021-12-22 13:25:00,143.03,143.19,142.92,142.94,214057.0,143.03,143.19,142.92,142.94,214057.0
2021-12-22 13:30:00,142.93,143.36,142.92,143.25,224032.0,142.93,143.36,142.92,143.25,224032.0
2021-12-22 13:35:00,143.26,143.28,142.24,142.29,372693.0,143.26,143.28,142.24,142.29,372693.0
2021-12-22 13:40:00,142.28,142.37,142.05,142.33,397886.0,142.28,142.37,142.05,142.33,397886.0
2021-12-22 13:45:00,142.32,142.54,142.14,142.26,294671.0,142.32,142.54,142.14,142.26,294671.0
2021-12-22 13:50:00,142.26,142.4,142.17,142.38,154404.0,142.26,142.4,142.17,142.38,154404.0
2021-12-22 13:55:00,142.38,142.42,142.2,142.34,174197.0,142.38,142.42,142.2,142.34,174197.0
2021-12-22 14:00:00,142.34,142.34,141.9,142.23,298584.0,142.34,142.34,141.9,142.23,298584.0
2021-12-22 14:05:00,142.23,142.44,142.08,142.09,285422.0,142.23,142.44,142.08,142.09,285422.0
2021-12-22 14:10:00,142.11,142.42,142.06,142.39,215198.0,142.11,142.42,142.06,142.39,215198.0
2021-12-22 14:15:00,142.39,142.59,142.32,142.5,240991.0,142.39,142.59,142.32,142.5,240991.0
2021-12-22 14:20:00,142.49,142.58,142.38,142.43,169557.0,142.49,142.58,142.38,142.43,169557.0
2021-12-22 14:25:00,142.42,142.54,141.74,141.89,310704.0,142.42,142.54,141.74,141.89,310704.0
2021-12-22 14:30:00,141.88,142.54,141.88,142.33,350656.0,141.88,142.54,141.88,142.33,350656.0
2021-12-22 14:35:00,142.32,142.67,142.26,142.6,268315.0,142.32,142.67,142.26,142.6,268315.0
2021-12-22 14:40:00,142.57,143.05,142.5,142.77,439521.0,142.57,143.05,142.5,142.77,439521.0
2021-12-22 14:45:00,142.75,142.96,142.68,142.9,204389.0,142.75,142.96,142.68,142.9,204389.0
2021-12-22 14:50:00,142.88,143.05,142.82,142.99,250910.0,142.88,143.05,142.82,142.99,250910.0
2021-12-22 14:55:00,143.01,143.29,142.97,143.26,338550.0,143.01,143.29,142.97,143.26,338550.0
2021-12-22 15:00:00,143.26,143.53,143.23,143.33,368236.0,143.26,143.53,143.23,143.33,368236.0
2021-12-22 15:05:00,143.33,143.68,143.23,143.48,419053.0,143.33,143.68,143.23,143.48,419053.0
2021-12-22 15:10:00,143.48,143.66,143.41,143.47,286212.0,143.48,143.66,143.41,143.47,286212.0
2021-12-22 15:15:00,143.47,143.55,142.93,143.0,323364.0,143.47,143.55,142.93,143.0,323364.0
2021-12-22 15:20:00,143.01,143.37,142.73,143.3,446660.0,143.01,143.37,142.73,143.3,446660.0
2021-12-22 15:25:00,143.31,143.35,143.03,143.11,231167.0,143.31,143.35,143.03,143.11,231167.0
2021-12-22 15:30:00,143.12,143.34,142.88,142.97,350500.0,143.12,143.34,142.88,142.97,350500.0
2021-12-22 15:35:00,142.98,143.48,142.93,143.47,362387.0,142.98,143.48,142.93,143.47,362387.0
2021-12-22 15:40:00,143.46,143.51,143.23,143.37,359539.0,143.46,143.51,143.23,143.37,359539.0
2021-12-22 15:45:00,143.37,143.58,143.08,143.29,409807.0,143.37,143.58,143.08,143.29,409807.0
2021-12-22 15:50:00,143.32,143.75,143.03,143.67,919315.0,143.32,143.75,143.03,143.67,919315.0
2021-12-22 15:55:00,143.66,144.0,143.62,143.87,1061139.0,143.66,144.0,143.62,143.87,1061139.0
2021-12-23 09:30:00,143.95,145.76,143.85,144.75,1531590.0,143.95,145.76,143.85,144.75,1531590.0
2021-12-23 09:35:00,144.84,145.23,144.22,144.72,926611.0,144.84,145.23,144.22,144.72,926611.0
2021-12-23 09:40:00,144.76,144.81,143.85,144.18,873690.0,144.76,144.81,143.85,144.18,873690.0
2021-12-23 09:45:00,144.17,144.92,144.01,144.36,796268.0,144.17,144.92,144.01,144.36,796268.0
2021-12-23 09:50:00,144.34,145.24,144.24,144.94,814196.0,144.34,145.24,144.24,144.94,814196.0
2021-12-23 09:55:00,144.94,145.55,144.59,145.5,876985.0,144.94,145.55,144.59,145.5,876985.0
2021-12-23 10:00:00,145.5,146.22,145.39,145.53,1241642.0,145.5,146.22,145.39,145.53,1241642.0
2021-12-23 10:05:00,145.54,145.8,145.27,145.48,837137.0,145.54,145.8,145.27,145.48,837137.0
2021-12-23 10:10:00,145.49,146.33,145.43,145.7,948630.0,145.49,146.33,145.43,145.7,948630.0
2021-12-23 10:15:00,145.74,146.04,145.47,145.92,732643.0,145.74,146.04,145.47,145.92,732643.0
2021-12-23 10:20:00,145.91,146.38,145.87,146.03,785886.0,145.91,146.38,145.87,146.03,785886.0
2021-12-23 10:25:00,146.05,146.28,145.38,145.74,863147.0,146.05,146.28,145.38,145.74,863147.0
2021-12-23 10:30:00,145.79,145.98,145.21,145.72,590897.0,145.79,145.98,145.21,145.72,590897.0
2021-12-23 10:35:00,145.73,146.37,145.62,146.14,729584.0,145.73,146.37,145.62,146.14,729584.0
2021-12-23 10:40:00,146.13,146.44,146.06,146.24,546472.0,146.13,146.44,146.06,146.24,546472.0
2021-12-23 10:45:00,146.22,146.52,146.0,146.24,648944.0,146.22,146.52,146.0,146.24,648944.0
2021-12-23 10:50:00,146.25,146.28,145.73,146.02,512779.0,146.25,146.28,145.73,146.02,512779.0
2021-12-23 10:55:00,146.03,146.87,146.0,146.73,815987.0,146.03,146.87,146.0,146.73,815987.0
2021-12-23 11:00:00,146.74,146.98,146.62,146.87,620450.0,146.74,146.98,146.62,146.87,620450.0
2021-12-23 11:05:00,146.85,147.4,146.84,147.06,851871.0,146.85,147.4,146.84,147.06,851871.0
2021-12-23 11:10:00,147.06,147.63,147.03,147.12,821591.0,147.06,147.63,147.03,147.12,821591.0
2021-12-23 11:15:00,147.12,147.56,147.08,147.47,590998.0,147.12,147.56,147.08,147.47,590998.0
2021-12-23 11:20:00,147.47,148.29,147.25,148.19,907279.0,147.47,148.29,147.25,148.19,907279.0
2021-12-23 11:25:00,148.18,148.73,148.12,148.46,1088204.0,148.18,148.73,148.12,148.46,1088204.0
2021-12-23 11:30:00,148.47,148.79,148.47,148.71,634137.0,148.47,148.79,148.47,148.71,634137.0
2021-12-23 11:35:00,148.7,149.02,148.69,148.85,833296.0,148.7,149.02,148.69,148.85,833296.0
2021-12-23 11:40:00,148.85,148.89,148.28,148.34,696667.0,148.85,148.89,148.28,148.34,696667.0
2021-12-23 11:45:00,148.33,148.47,148.09,148.34,465259.0,148.33,148.47,148.09,148.34,465259.0
2021-12-23 11:50:00,148.35,148.64,148.11,148.25,432325.0,148.35,148.64,148.11,148.25,432325.0
2021-12-23 11:55:00,148.27,148.41,147.94,148.36,501647.0,148.27,148.41,147.94,148.36,501647.0
2021-12-23 12:00:00,148.39,148.45,147.81,147.89,565742.0,148.39,148.45,147.81,147.89,565742.0
2021-12-23 12:05:00,147.9,148.34,147.87,148.32,505988.0,147.9,148.34,147.87,148.32,505988.0
2021-12-23 12:10:00,148.32,148.33,147.77,147.89,391359.0,148.32,148.33,147.77,147.89,391359.0
2021-12-23 12:15:00,147.91,148.02,147.35,147.58,665222.0,147.91,148.02,147.35,147.58,665222.0
2021-12-23 12:20:00,147.58,147.92,147.57,147.66,376902.0,147.58,147.92,147.57,147.66,376902.0
2021-12-23 12:25:00,147.66,147.93,147.51,147.6,369209.0,147.66,147.93,147.51,147.6,369209.0
2021-12-23 12:30:00,147.59,147.77,147.37,147.58,384358.0,147.59,147.77,147.37,147.58,384358.0
2021-12-23 12:35:00,147.57,148.15,147.54,148.01,405144.0,147.57,148.15,147.54,148.01,405144.0
2021-12-23 12:40:00,148.0,148.3,147.81,148.21,391142.0,148.0,148.3,147.81,148.21,391142.0
2021-12-23 12:45:00,148.21,148.23,147.8,147.89,344770.0,148.21,148.23,147.8,147.89,344770.0
2021-12-23 12:50:00,147.88,147.9,147.36,147.59,343463.0,147.88,147.9,147.36,147.59,343463.0
2021-12-23 12:55:00,147.6,147.79,147.52,147.76,253545.0,147.6,147.79,147.52,147.76,253545.0
2021-12-23 13:00:00,147.79,148.16,147.67,148.06,347209.0,147.79,148.16,147.67,148.06,347209.0
2021-12-23 13:05:00,148.05,148.4,147.67,147.76,416645.0,148.05,148.4,147.67,147.76,416645.0
2021-12-23 13:10:00,147.77,147.94,147.61,147.69,303204.0,147.77,147.94,147.61,147.69,303204.0
2021-12-23 13:15:00,147.71,148.03,147.65,147.95,260272.0,147.71,148.03,147.65,147.95,260272.0
2021-12-23 13:20:00,147.93,148.14,147.85,148.14,187428.0,147.93,148.14,147.85,148.14,187428.0
2021-12-23 13:25:00,148.13,148.59,148.08,148.49,410721.0,148.13,148.59,148.08,148.49,410721.0
2021-12-23 13:30:00,148.49,148.5,148.13,148.23,371051.0,148.49,148.5,148.13,148.23,371051.0
2021-12-23 13:35:00,148.22,148.25,147.97,148.07,322524.0,148.22,148.25,147.97,148.07,322524.0
2021-12-23 13:40:00,148.05,148.35,148.0,148.14,293561.0,148.05,148.35,148.0,148.14,293561.0
2021-12-23 13:45:00,148.14,148.21,147.93,147.99,206472.0,148.14,148.21,147.93,147.99,206472.0
2021-12-23 13:50:00,147.98,148.04,147.72,147.97,326528.0,147.98,148.04,147.72,147.97,326528.0
2021-12-23 13:55:00,147.97,148.0,147.82,147.89,224600.0,147.97,148.0,147.82,147.89,224600.0
2021-12-23 14:00:00,147.91,148.2,147.84,147.94,321109.0,147.91,148.2,147.84,147.94,321109.0
2021-12-23 14:05:00,147.96,148.05,147.61,147.71,289423.0,147.96,148.05,147.61,147.71,289423.0
2021-12-23 14:10:00,147.69,147.8,147.52,147.62,254649.0,147.69,147.8,147.52,147.62,254649.0
2021-12-23 14:15:00,147.62,147.77,147.55,147.66,334913.0,147.62,147.77,147.55,147.66,334913.0
2021-12-23 14:20:00,147.67,147.75,147.55,147.72,200631.0,147.67,147.75,147.55,147.72,200631.0
2021-12-23 14:25:00,147.72,147.77,147.38,147.49,320272.0,147.72,147.77,147.38,147.49,320272.0
2021-12-23 14:30:00,147.5,147.62,147.03,147.11,426320.0,147.5,147.62,147.03,147.11,426320.0
2021-12-23 14:35:00,147.11,147.11,146.76,146.93,453505.0,147.11,147.11,146.76,146.93,453505.0
2021-12-23 14:40:00,146.92,147.14,146.91,147.1,372146.0,146.92,147.14,146.91,147.1,372146.0
2021-12-23 14:45:00,147.12,147.19,147.0,147.15,260557.0,147.12,147.19,147.0,147.15,260557.0
2021-12-23 14:50:00,147.14,147.14,146.84,147.03,241348.0,147.14,147.14,146.84,147.03,241348.0
2021-12-23 14:55:00,147.0,147.08,146.72,146.9,269238.0,147.0,147.08,146.72,146.9,269238.0
2021-12-23 15:00:00,146.89,146.9,146.31,146.42,436419.0,146.89,146.9,146.31,146.42,436419.0
2021-12-23 15:05:00,146.41,146.66,146.35,146.38,390012.0,146.41,146.66,146.35,146.38,390012.0
2021-12-23 15:10:00,146.38,147.09,146.28,146.93,566388.0,146.38,147.09,146.28,146.93,566388.0
2021-12-23 15:15:00,146.93,147.1,146.41,146.43,503326.0,146.93,147.1,146.41,146.43,503326.0
2021-12-23 15:20:00,146.42,146.83,146.36,146.68,313689.0,146.42,146.83,146.36,146.68,313689.0
2021-12-23 15:25:00,146.7,146.84,146.58,146.59,245676.0,146.7,146.84,146.58,146.59,245676.0
2021-12-23 15:30:00,146.6,146.77,146.33,146.5,349302.0,146.6,146.77,146.33,146.5,349302.0
2021-12-23 15:35:00,146.49,146.63,146.31,146.38,349750.0,146.49,146.63,146.31,146.38,349750.0
2021-12-23 15:40:00,146.37,146.75,146.36,146.69,299802.0,146.37,146.75,146.36,146.69,299802.0
2021-12-23 15:45:00,146.67,146.87,146.61,146.77,505333.0,146.67,146.87,146.61,146.77,505333.0
2021-12-23 15:50:00,146.77,146.91,146.64,146.79,561529.0,146.77,146.91,146.64,146.79,561529.0
2021-12-23 15:55:00,146.76,146.76,146.0,146.08,859555.0,146.76,146.76,146.0,146.08,859555.0
2021-12-27 09:30:00,147.59,149.1,147.25,148.23,1650487.0,147.59,149.1,147.25,148.23,1650487.0
2021-12-27 09:35:00,148.23,149.96,147.89,149.71,1295798.0,148.23,149.96,147.89,149.71,1295798.0
2021-12-27 09:40:00,149.72,150.95,149.68,150.49,1387105.0,149.72,150.95,149.68,150.49,1387105.0
2021-12-27 09:45:00,150.5,150.7,149.6,149.8,1220297.0,150.5,150.7,149.6,149.8,1220297.0
2021-12-27 09:50:00,149.76,150.5,149.3,149.82,968374.0,149.76,150.5,149.3,149.82,968374.0
2021-12-27 09:55:00,149.85,150.77,149.77,150.73,1029214.0,149.85,150.77,149.77,150.73,1029214.0
2021-12-27 10:00:00,150.78,151.62,150.41,151.55,1095778.0,150.78,151.62,150.41,151.55,1095778.0
2021-12-27 10:05:00,151.55,151.8,151.16,151.41,852214.0,151.55,151.8,151.16,151.41,852214.0
2021-12-27 10:10:00,151.39,151.47,150.81,151.21,753900.0,151.39,151.47,150.81,151.21,753900.0
2021-12-27 10:15:00,151.18,151.93,150.96,151.68,797738.0,151.18,151.93,150.96,151.68,797738.0
2021-12-27 10:20:00,151.65,152.32,151.65,152.13,866572.0,151.65,152.32,151.65,152.13,866572.0
2021-12-27 10:25:00,152.13,152.3,151.79,152.07,620896.0,152.13,152.3,151.79,152.07,620896.0
2021-12-27 10:30:00,152.1,152.32,151.65,152.16,637311.0,152.1,152.32,151.65,152.16,637311.0
2021-12-27 10:35:00,152.15,152.44,151.82,151.96,565815.0,152.15,152.44,151.82,151.96,565815.0
2021-12-27 10:40:00,151.96,152.09,151.47,151.67,527876.0,151.96,152.09,151.47,151.67,527876.0
2021-12-27 10:45:00,151.68,151.83,151.35,151.44,447677.0,151.68,151.83,151.35,151.44,447677.0
2021-12-27 10:50:00,151.45,151.55,151.09,151.33,597426.0,151.45,151.55,151.09,151.33,597426.0
2021-12-27 10:55:00,151.3,151.87,151.22,151.53,494121.0,151.3,151.87,151.22,151.53,494121.0
2021-12-27 11:00:00,151.55,151.68,151.17,151.5,417561.0,151.55,151.68,151.17,151.5,417561.0
2021-12-27 11:05:00,151.51,151.78,151.13,151.75,378254.0,151.51,151.78,151.13,151.75,378254.0
2021-12-27 11:10:00,151.75,152.36,151.72,151.99,723354.0,151.75,152.36,151.72,151.99,723354.0
2021-12-27 11:15:00,151.97,152.2,151.7,151.75,403550.0,151.97,152.2,151.7,151.75,403550.0
2021-12-27 11:20:00,151.74,152.23,151.47,152.14,470166.0,151.74,152.23,151.47,152.14,470166.0
2021-12-27 11:25:00,152.15,152.69,152.13,152.65,582800.0,152.15,152.69,152.13,152.65,582800.0
2021-12-27 11:30:00,152.65,152.68,152.08,152.42,557671.0,152.65,152.68,152.08,152.42,557671.0
2021-12-27 11:35:00,152.41,152.57,151.9,152.41,512389.0,152.41,152.57,151.9,152.41,512389.0
2021-12-27 11:40:00,152.39,152.67,152.31,152.57,607738.0,152.39,152.67,152.31,152.57,607738.0
2021-12-27 11:45:00,152.56,152.88,152.44,152.61,568564.0,152.56,152.88,152.44,152.61,568564.0
2021-12-27 11:50:00,152.63,153.29,152.55,153.02,657733.0,152.63,153.29,152.55,153.02,657733.0
2021-12-27 11:55:00,153.04,153.3,152.77,153.08,611592.0,153.04,153.3,152.77,153.08,611592.0
2021-12-27 12:00:00,153.06,153.43,152.9,153.31,539937.0,153.06,153.43,152.9,153.31,539937.0
2021-12-27 12:05:00,153.32,153.69,153.12,153.42,556379.0,153.32,153.69,153.12,153.42,556379.0
2021-12-27 12:10:00,153.42,153.88,153.32,153.86,510180.0,153.42,153.88,153.32,153.86,510180.0
2021-12-27 12:15:00,153.87,153.88,153.31,153.51,523637.0,153.87,153.88,153.31,153.51,523637.0
2021-12-27 12:20:00,153.51,153.87,153.33,153.86,551757.0,153.51,153.87,153.33,153.86,551757.0
2021-12-27 12:25:00,153.87,153.87,153.51,153.66,428717.0,153.87,153.87,153.51,153.66,428717.0
2021-12-27 12:30:00,153.66,153.86,153.26,153.37,434502.0,153.66,153.86,153.26,153.37,434502.0
2021-12-27 12:35:00,153.37,153.49,153.21,153.38,367759.0,153.37,153.49,153.21,153.38,367759.0
2021-12-27 12:40:00,153.37,153.37,153.03,153.07,362662.0,153.37,153.37,153.03,153.07,362662.0
2021-12-27 12:45:00,153.09,153.43,153.06,153.39,325841.0,153.09,153.43,153.06,153.39,325841.0
2021-12-27 12:50:00,153.4,153.69,153.3,153.41,440176.0,153.4,153.69,153.3,153.41,440176.0
2021-12-27 12:55:00,153.4,153.78,153.26,153.78,624390.0,153.4,153.78,153.26,153.78,624390.0
2021-12-27 13:00:00,153.77,153.79,153.16,153.47,556989.0,153.77,153.79,153.16,153.47,556989.0
2021-12-27 13:05:00,153.49,153.62,153.21,153.26,310874.0,153.49,153.62,153.21,153.26,310874.0
2021-12-27 13:10:00,153.26,153.66,153.16,153.61,317920.0,153.26,153.66,153.16,153.61,317920.0
2021-12-27 13:15:00,153.64,153.67,153.45,153.63,272764.0,153.64,153.67,153.45,153.63,272764.0
2021-12-27 13:20:00,153.64,153.65,153.34,153.47,287695.0,153.64,153.65,153.34,153.47,287695.0
2021-12-27 13:25:00,153.49,153.97,153.48,153.77,431072.0,153.49,153.97,153.48,153.77,431072.0
2021-12-27 13:30:00,153.8,153.81,153.54,153.65,349067.0,153.8,153.81,153.54,153.65,349067.0
2021-12-27 13:35:00,153.64,154.16,153.62,154.13,619113.0,153.64,154.16,153.62,154.13,619113.0
2021-12-27 13:40:00,154.13,154.64,153.96,154.45,694893.0,154.13,154.64,153.96,154.45,694893.0
2021-12-27 13:45:00,154.42,154.7,154.35,154.62,604806.0,154.42,154.7,154.35,154.62,604806.0
2021-12-27 13:50:00,154.62,154.71,154.42,154.57,432710.0,154.62,154.71,154.42,154.57,432710.0
2021-12-27 13:55:00,154.57,154.64,154.36,154.64,311838.0,154.57,154.64,154.36,154.64,311838.0
2021-12-27 14:00:00,154.63,154.69,154.35,154.61,418865.0,154.63,154.69,154.35,154.61,418865.0
2021-12-27 14:05:00,154.61,154.63,154.05,154.16,421893.0,154.61,154.63,154.05,154.16,421893.0
2021-12-27 14:10:00,154.15,154.58,154.14,154.54,403578.0,154.15,154.58,154.14,154.54,403578.0
2021-12-27 14:15:00,154.54,154.77,154.42,154.58,571492.0,154.54,154.77,154.42,154.58,571492.0
2021-12-27 14:20:00,154.55,154.67,154.35,154.59,346463.0,154.55,154.67,154.35,154.59,346463.0
2021-12-27 14:25:00,154.59,154.6,154.2,154.34,363885.0,154.59,154.6,154.2,154.34,363885.0
2021-12-27 14:30:00,154.34,154.74,154.25,154.69,404401.0,154.34,154.74,154.25,154.69,404401.0
2021-12-27 14:35:00,154.69,154.84,154.48,154.81,417329.0,154.69,154.84,154.48,154.81,417329.0
2021-12-27 14:40:00,154.84,154.89,154.39,154.4,449209.0,154.84,154.89,154.39,154.4,449209.0
2021-12-27 14:45:00,154.4,154.44,154.14,154.34,431693.0,154.4,154.44,154.14,154.34,431693.0
2021-12-27 14:50:00,154.35,154.35,153.8,154.13,568562.0,154.35,154.35,153.8,154.13,568562.0
2021-12-27 14:55:00,154.13,154.24,154.02,154.2,400542.0,154.13,154.24,154.02,154.2,400542.0
2021-12-27 15:00:00,154.19,154.24,153.7,153.91,558904.0,154.19,154.24,153.7,153.91,558904.0
2021-12-27 15:05:00,153.94,154.18,153.83,154.17,446143.0,153.94,154.18,153.83,154.17,446143.0
2021-12-27 15:10:00,154.16,154.57,154.16,154.47,610595.0,154.16,154.57,154.16,154.47,610595.0
2021-12-27 15:15:00,154.47,154.55,154.02,154.33,477200.0,154.47,154.55,154.02,154.33,477200.0
2021-12-27 15:20:00,154.31,154.44,153.74,154.04,569838.0,154.31,154.44,153.74,154.04,569838.0
2021-12-27 15:25:00,154.05,154.37,153.97,154.28,405133.0,154.05,154.37,153.97,154.28,405133.0
2021-12-27 15:30:00,154.25,154.5,154.16,154.31,471993.0,154.25,154.5,154.16,154.31,471993.0
2021-12-27 15:35:00,154.3,154.5,153.81,154.04,509083.0,154.3,154.5,153.81,154.04,509083.0
2021-12-27 15:40:00,154.05,154.08,153.81,153.91,426925.0,154.05,154.08,153.81,153.91,426925.0
2021-12-27 15:45:00,153.92,154.15,153.85,154.05,427478.0,153.92,154.15,153.85,154.05,427478.0
2021-12-27 15:50:00,154.07,154.46,153.97,154.35,636976.0,154.07,154.46,153.97,154.35,636976.0
2021-12-27 15:55:00,154.35,154.51,154.21,154.35,942392.0,154.35,154.51,154.21,154.35,942392.0
2021-12-28 09:30:00,155.84,156.73,153.6,154.09,2423931.0,155.84,156.73,153.6,154.09,2423931.0
2021-12-28 09:35:00,154.04,154.21,152.61,153.17,1757388.0,154.04,154.21,152.61,153.17,1757388.0
2021-12-28 09:40:00,153.17,154.35,153.12,153.56,1285804.0,153.17,154.35,153.12,153.56,1285804.0
2021-12-28 09:45:00,153.55,154.19,153.38,153.78,892658.0,153.55,154.19,153.38,153.78,892658.0
2021-12-28 09:50:00,153.75,154.63,152.93,154.52,1193952.0,153.75,154.63,152.93,154.52,1193952.0
2021-12-28 09:55:00,154.5,155.28,154.35,154.91,1216224.0,154.5,155.28,154.35,154.91,1216224.0
2021-12-28 10:00:00,154.95,155.15,154.41,154.8,786742.0,154.95,155.15,154.41,154.8,786742.0
2021-12-28 10:05:00,154.77,154.84,153.2,153.2,1041734.0,154.77,154.84,153.2,153.2,1041734.0
2021-12-28 10:10:00,153.22,153.59,152.22,152.5,1108718.0,153.22,153.59,152.22,152.5,1108718.0
2021-12-28 10:15:00,152.49,152.81,152.11,152.17,937718.0,152.49,152.81,152.11,152.17,937718.0
2021-12-28 10:20:00,152.17,153.33,152.15,152.88,804043.0,152.17,153.33,152.15,152.88,804043.0
2021-12-28 10:25:00,152.88,153.18,152.69,152.91,448415.0,152.88,153.18,152.69,152.91,448415.0
2021-12-28 10:30:00,152.9,153.92,152.79,153.83,847180.0,152.9,153.92,152.79,153.83,847180.0
2021-12-28 10:35:00,153.83,154.35,153.52,153.62,917002.0,153.83,154.35,153.52,153.62,917002.0
2021-12-28 10:40:00,153.64,153.77,152.84,152.95,738704.0,153.64,153.77,152.84,152.95,738704.0
2021-12-28 10:45:00,152.98,153.29,152.7,152.87,633230.0,152.98,153.29,152.7,152.87,633230.0
2021-12-28 10:50:00,152.89,153.3,152.79,153.02,412836.0,152.89,153.3,152.79,153.02,412836.0
2021-12-28 10:55:00,153.02,153.56,152.88,153.19,482958.0,153.02,153.56,152.88,153.19,482958.0
2021-12-28 11:00:00,153.2,153.8,153.17,153.71,517820.0,153.2,153.8,153.17,153.71,517820.0
2021-12-28 11:05:00,153.71,153.73,153.1,153.14,524287.0,153.71,153.73,153.1,153.14,524287.0
2021-12-28 11:10:00,153.11,153.5,152.99,153.3,329097.0,153.11,153.5,152.99,153.3,329097.0
2021-12-28 11:15:00,153.3,153.31,152.42,152.46,462839.0,153.3,153.31,152.42,152.46,462839.0
2021-12-28 11:20:00,152.46,152.64,152.24,152.49,787293.0,152.46,152.64,152.24,152.49,787293.0
2021-12-28 11:25:00,152.48,152.87,152.12,152.5,800326.0,152.48,152.87,152.12,152.5,800326.0
2021-12-28 11:30:00,152.51,152.64,151.72,152.15,624548.0,152.51,152.64,151.72,152.15,624548.0
2021-12-28 11:35:00,152.17,152.17,151.51,151.69,482000.0,152.17,152.17,151.51,151.69,482000.0
2021-12-28 11:40:00,151.72,152.0,151.55,151.77,454341.0,151.72,152.0,151.55,151.77,454341.0
2021-12-28 11:45:00,151.75,152.15,151.69,151.97,499861.0,151.75,152.15,151.69,151.97,499861.0
2021-12-28 11:50:00,151.97,152.45,151.75,152.42,479540.0,151.97,152.45,151.75,152.42,479540.0
2021-12-28 11:55:00,152.43,152.59,152.25,152.38,411930.0,152.43,152.59,152.25,152.38,411930.0
2021-12-28 12:00:00,152.39,152.75,152.2,152.69,509585.0,152.39,152.75,152.2,152.69,509585.0
2021-12-28 12:05:00,152.69,152.97,152.57,152.85,405267.0,152.69,152.97,152.57,152.85,405267.0
2021-12-28 12:10:00,152.85,153.2,152.45,152.77,447356.0,152.85,153.2,152.45,152.77,447356.0
2021-12-28 12:15:00,152.75,153.04,152.6,152.89,366400.0,152.75,153.04,152.6,152.89,366400.0
2021-12-28 12:20:00,152.9,152.93,152.57,152.84,208119.0,152.9,152.93,152.57,152.84,208119.0
2021-12-28 12:25:00,152.83,153.31,152.09,152.1,629256.0,152.83,153.31,152.09,152.1,629256.0
2021-12-28 12:30:00,152.12,152.43,151.66,151.67,468323.0,152.12,152.43,151.66,151.67,468323.0
2021-12-28 12:35:00,151.69,152.25,151.69,152.07,512645.0,151.69,152.25,151.69,152.07,512645.0
2021-12-28 12:40:00,152.1,152.26,151.92,152.07,248126.0,152.1,152.26,151.92,152.07,248126.0
2021-12-28 12:45:00,152.07,152.17,151.65,151.83,314554.0,152.07,152.17,151.65,151.83,314554.0
2021-12-28 12:50:00,151.81,152.35,151.77,151.97,373374.0,151.81,152.35,151.77,151.97,373374.0
2021-12-28 12:55:00,151.97,152.28,151.93,152.09,295700.0,151.97,152.28,151.93,152.09,295700.0
2021-12-28 13:00:00,152.08,152.3,151.86,152.28,289302.0,152.08,152.3,151.86,152.28,289302.0
2021-12-28 13:05:00,152.29,152.3,152.05,152.05,296142.0,152.29,152.3,152.05,152.05,296142.0
2021-12-28 13:10:00,152.06,152.29,151.89,151.97,325753.0,152.06,152.29,151.89,151.97,325753.0
2021-12-28 13:15:00,151.97,152.15,151.78,151.84,250827.0,151.97,152.15,151.78,151.84,250827.0
2021-12-28 13:20:00,151.84,151.97,151.38,151.57,343545.0,151.84,151.97,151.38,151.57,343545.0
2021-12-28 13:25:00,151.57,152.09,151.52,152.06,312658.0,151.57,152.09,151.52,152.06,312658.0
2021-12-28 13:30:00,152.05,152.2,151.84,152.0,308867.0,152.05,152.2,151.84,152.0,308867.0
2021-12-28 13:35:00,152.01,152.11,151.67,151.86,228150.0,152.01,152.11,151.67,151.86,228150.0
2021-12-28 13:40:00,151.89,152.02,151.54,151.81,268144.0,151.89,152.02,151.54,151.81,268144.0
2021-12-28 13:45:00,151.78,152.2,151.72,152.18,233546.0,151.78,152.2,151.72,152.18,233546.0
2021-12-28 13:50:00,152.17,152.26,152.03,152.11,243325.0,152.17,152.26,152.03,152.11,243325.0
2021-12-28 13:55:00,152.13,152.5,151.91,152.48,334709.0,152.13,152.5,151.91,152.48,334709.0
2021-12-28 14:00:00,152.47,152.48,151.61,151.67,422343.0,152.47,152.48,151.61,151.67,422343.0
2021-12-28 14:05:00,151.67,152.02,151.66,151.83,558366.0,151.67,152.02,151.66,151.83,558366.0
2021-12-28 14:10:00,151.87,152.27,151.83,152.22,311773.0,151.87,152.27,151.83,152.22,311773.0
2021-12-28 14:15:00,152.26,152.71,152.25,152.52,403973.0,152.26,152.71,152.25,152.52,403973.0
2021-12-28 14:20:00,152.53,152.97,152.5,152.88,385075.0,152.53,152.97,152.5,152.88,385075.0
2021-12-28 14:25:00,152.88,153.01,152.67,152.91,395675.0,152.88,153.01,152.67,152.91,395675.0
2021-12-28 14:30:00,152.94,153.27,152.78,152.98,511668.0,152.94,153.27,152.78,152.98,511668.0
2021-12-28 14:35:00,152.98,153.18,152.9,153.16,314233.0,152.98,153.18,152.9,153.16,314233.0
2021-12-28 14:40:00,153.15,153.49,153.14,153.3,464823.0,153.15,153.49,153.14,153.3,464823.0
2021-12-28 14:45:00,153.29,153.46,152.82,153.33,517212.0,153.29,153.46,152.82,153.33,517212.0
2021-12-28 14:50:00,153.33,153.71,153.12,153.57,588375.0,153.33,153.71,153.12,153.57,588375.0
2021-12-28 14:55:00,153.58,153.72,153.26,153.55,581400.0,153.58,153.72,153.26,153.55,581400.0
2021-12-28 15:00:00,153.52,153.75,153.23,153.45,551506.0,153.52,153.75,153.23,153.45,551506.0
2021-12-28 15:05:00,153.45,154.43,153.32,154.3,928062.0,153.45,154.43,153.32,154.3,928062.0
2021-12-28 15:10:00,154.31,155.2,154.13,154.93,1205898.0,154.31,155.2,154.13,154.93,1205898.0
2021-12-28 15:15:00,154.92,154.95,154.55,154.75,811473.0,154.92,154.95,154.55,154.75,811473.0
2021-12-28 15:20:00,154.75,154.94,154.56,154.58,619720.0,154.75,154.94,154.56,154.58,619720.0
2021-12-28 15:25:00,154.57,154.73,154.31,154.4,632576.0,154.57,154.73,154.31,154.4,632576.0
2021-12-28 15:30:00,154.41,154.66,153.93,154.07,733173.0,154.41,154.66,153.93,154.07,733173.0
2021-12-28 15:35:00,154.08,154.33,154.01,154.05,551421.0,154.08,154.33,154.01,154.05,551421.0
2021-12-28 15:40:00,154.04,154.36,154.0,154.17,524586.0,154.04,154.36,154.0,154.17,524586.0
2021-12-28 15:45:00,154.15,154.43,154.09,154.27,467834.0,154.15,154.43,154.09,154.27,467834.0
2021-12-28 15:50:00,154.23,154.24,153.27,153.42,916958.0,154.23,154.24,153.27,153.42,916958.0
2021-12-28 15:55:00,153.4,153.44,152.87,153.19,1326521.0,153.4,153.44,152.87,153.19,1326521.0
2021-12-29 09:30:00,152.89,154.34,152.7,152.86,1327921.0,152.89,154.34,152.7,152.86,1327921.0
2021-12-29 09:35:00,152.9,153.31,152.2,152.38,896348.0,152.9,153.31,152.2,152.38,896348.0
2021-12-29 09:40:00,152.41,153.19,150.37,150.46,1362398.0,152.41,153.19,150.37,150.46,1362398.0
2021-12-29 09:45:00,150.44,150.75,149.2,150.22,1468107.0,150.44,150.75,149.2,150.22,1468107.0
2021-12-29 09:50:00,150.23,150.56,149.54,149.98,1133663.0,150.23,150.56,149.54,149.98,1133663.0
2021-12-29 09:55:00,150.02,150.66,149.75,150.43,799441.0,150.02,150.66,149.75,150.43,799441.0
2021-12-29 10:00:00,150.45,150.96,150.11,150.59,913117.0,150.45,150.96,150.11,150.59,913117.0
2021-12-29 10:05:00,150.6,150.65,150.1,150.42,625082.0,150.6,150.65,150.1,150.42,625082.0
2021-12-29 10:10:00,150.36,150.64,149.1,149.17,1070642.0,150.36,150.64,149.1,149.17,1070642.0
2021-12-29 10:15:00,149.19,149.2,148.2,148.62,1189101.0,149.19,149.2,148.2,148.62,1189101.0
2021-12-29 10:20:00,148.58,149.21,148.52,149.13,760858.0,148.58,149.21,148.52,149.13,760858.0
2021-12-29 10:25:00,149.16,149.21,148.55,148.88,614023.0,149.16,149.21,148.55,148.88,614023.0
2021-12-29 10:30:00,148.85,149.06,148.46,148.84,696650.0,148.85,149.06,148.46,148.84,696650.0
2021-12-29 10:35:00,148.83,148.92,147.9,148.26,739536.0,148.83,148.92,147.9,148.26,739536.0
2021-12-29 10:40:00,148.25,149.05,148.1,148.83,693859.0,148.25,149.05,148.1,148.83,693859.0
2021-12-29 10:45:00,148.8,149.27,148.66,149.26,537905.0,148.8,149.27,148.66,149.26,537905.0
2021-12-29 10:50:00,149.25,149.63,148.94,149.54,656755.0,149.25,149.63,148.94,149.54,656755.0
2021-12-29 10:55:00,149.54,149.75,149.39,149.58,530162.0,149.54,149.75,149.39,149.58,530162.0
2021-12-29 11:00:00,149.58,149.75,149.29,149.73,429792.0,149.58,149.75,149.29,149.73,429792.0
2021-12-29 11:05:00,149.73,150.05,149.66,150.0,432418.0,149.73,150.05,149.66,150.0,432418.0
2021-12-29 11:10:00,149.99,150.01,149.06,149.26,571216.0,149.99,150.01,149.06,149.26,571216.0
2021-12-29 11:15:00,149.24,149.5,149.19,149.29,398584.0,149.24,149.5,149.19,149.29,398584.0
2021-12-29 11:20:00,149.31,149.64,148.94,149.08,468880.0,149.31,149.64,148.94,149.08,468880.0
2021-12-29 11:25:00,149.04,149.08,148.37,148.42,649358.0,149.04,149.08,148.37,148.42,649358.0
2021-12-29 11:30:00,148.42,148.73,148.33,148.64,484745.0,148.42,148.73,148.33,148.64,484745.0
2021-12-29 11:35:00,148.65,149.04,148.33,148.83,513975.0,148.65,149.04,148.33,148.83,513975.0
2021-12-29 11:40:00,148.81,148.86,148.59,148.6,367585.0,148.81,148.86,148.59,148.6,367585.0
2021-12-29 11:45:00,148.6,149.16,148.39,148.79,488181.0,148.6,149.16,148.39,148.79,488181.0
2021-12-29 11:50:00,148.78,148.82,148.17,148.24,523884.0,148.78,148.82,148.17,148.24,523884.0
2021-12-29 11:55:00,148.25,148.45,148.05,148.25,458808.0,148.25,148.45,148.05,148.25,458808.0
2021-12-29 12:00:00,148.26,148.63,148.17,148.53,419610.0,148.26,148.63,148.17,148.53,419610.0
2021-12-29 12:05:00,148.54,148.72,148.14,148.18,392009.0,148.54,148.72,148.14,148.18,392009.0
2021-12-29 12:10:00,148.17,148.52,148.05,148.24,383254.0,148.17,148.52,148.05,148.24,383254.0
2021-12-29 12:15:00,148.22,148.41,148.2,148.21,321613.0,148.22,148.41,148.2,148.21,321613.0
2021-12-29 12:20:00,148.21,148.59,148.15,148.44,390415.0,148.21,148.59,148.15,148.44,390415.0
2021-12-29 12:25:00,148.44,148.61,148.34,148.35,371579.0,148.44,148.61,148.34,148.35,371579.0
2021-12-29 12:30:00,148.32,148.37,147.9,148.28,571752.0,148.32,148.37,147.9,148.28,571752.0
2021-12-29 12:35:00,148.29,148.69,148.25,148.55,402095.0,148.29,148.69,148.25,148.55,402095.0
2021-12-29 12:40:00,148.54,148.7,148.48,148.56,294769.0,148.54,148.7,148.48,148.56,294769.0
2021-12-29 12:45:00,148.54,148.59,148.18,148.28,328211.0,148.54,148.59,148.18,148.28,328211.0
2021-12-29 12:50:00,148.29,148.39,148.03,148.09,331986.0,148.29,148.39,148.03,148.09,331986.0
2021-12-29 12:55:00,148.06,148.28,148.01,148.28,369135.0,148.06,148.28,148.01,148.28,369135.0
2021-12-29 13:00:00,148.26,148.44,148.15,148.35,358768.0,148.26,148.44,148.15,148.35,358768.0
2021-12-29 13:05:00,148.39,148.48,148.09,148.14,337697.0,148.39,148.48,148.09,148.14,337697.0
2021-12-29 13:10:00,148.14,148.3,148.06,148.19,306595.0,148.14,148.3,148.06,148.19,306595.0
2021-12-29 13:15:00,148.19,148.38,148.1,148.34,311971.0,148.19,148.38,148.1,148.34,311971.0
2021-12-29 13:20:00,148.34,148.5,148.08,148.11,425487.0,148.34,148.5,148.08,148.11,425487.0
2021-12-29 13:25:00,148.12,148.25,148.06,148.19,276036.0,148.12,148.25,148.06,148.19,276036.0
2021-12-29 13:30:00,148.19,148.34,147.92,147.94,448102.0,148.19,148.34,147.92,147.94,448102.0
2021-12-29 13:35:00,147.93,148.02,147.49,147.67,649082.0,147.93,148.02,147.49,147.67,649082.0
2021-12-29 13:40:00,147.67,147.88,147.54,147.72,495247.0,147.67,147.88,147.54,147.72,495247.0
2021-12-29 13:45:00,147.73,148.08,147.29,147.86,360210.0,147.73,148.08,147.29,147.86,360210.0
2021-12-29 13:50:00,147.84,147.99,147.74,147.98,295587.0,147.84,147.99,147.74,147.98,295587.0
2021-12-29 13:55:00,147.97,148.29,147.91,147.97,494405.0,147.97,148.29,147.91,147.97,494405.0
2021-12-29 14:00:00,147.95,148.09,147.81,147.92,380543.0,147.95,148.09,147.81,147.92,380543.0
2021-12-29 14:05:00,147.91,148.03,147.8,147.92,293802.0,147.91,148.03,147.8,147.92,293802.0
2021-12-29 14:10:00,147.93,148.11,147.92,148.08,302407.0,147.93,148.11,147.92,148.08,302407.0
2021-12-29 14:15:00,148.07,148.07,147.71,147.75,287450.0,148.07,148.07,147.71,147.75,287450.0
2021-12-29 14:20:00,147.74,147.98,147.71,147.73,292449.0,147.74,147.98,147.71,147.73,292449.0
2021-12-29 14:25:00,147.71,148.01,147.69,147.94,259550.0,147.71,148.01,147.69,147.94,259550.0
2021-12-29 14:30:00,147.95,148.31,147.89,148.31,473916.0,147.95,148.31,147.89,148.31,473916.0
2021-12-29 14:35:00,148.31,148.52,148.22,148.47,490577.0,148.31,148.52,148.22,148.47,490577.0
2021-12-29 14:40:00,148.47,148.74,148.3,148.66,506787.0,148.47,148.74,148.3,148.66,506787.0
2021-12-29 14:45:00,148.66,148.78,148.45,148.68,518031.0,148.66,148.78,148.45,148.68,518031.0
2021-12-29 14:50:00,148.67,149.01,148.57,149.0,566249.0,148.67,149.01,148.57,149.0,566249.0
2021-12-29 14:55:00,148.99,149.17,148.89,149.04,580030.0,148.99,149.17,148.89,149.04,580030.0
2021-12-29 15:00:00,149.03,149.06,148.12,148.37,950198.0,149.03,149.06,148.12,148.37,950198.0
2021-12-29 15:05:00,148.36,148.43,148.03,148.2,570264.0,148.36,148.43,148.03,148.2,570264.0
2021-12-29 15:10:00,148.2,148.41,147.9,147.99,586061.0,148.2,148.41,147.9,147.99,586061.0
2021-12-29 15:15:00,147.97,148.2,147.89,148.03,364143.0,147.97,148.2,147.89,148.03,364143.0
2021-12-29 15:20:00,148.01,148.02,147.77,147.84,386568.0,148.01,148.02,147.77,147.84,386568.0
2021-12-29 15:25:00,147.84,148.1,147.65,147.68,476732.0,147.84,148.1,147.65,147.68,476732.0
2021-12-29 15:30:00,147.69,148.34,147.68,148.19,613817.0,147.69,148.34,147.68,148.19,613817.0
2021-12-29 15:35:00,148.2,148.32,147.91,148.03,507673.0,148.2,148.32,147.91,148.03,507673.0
2021-12-29 15:40:00,148.04,148.23,147.95,148.14,553345.0,148.04,148.23,147.95,148.14,553345.0
2021-12-29 15:45:00,148.16,148.46,148.07,148.12,696071.0,148.16,148.46,148.07,148.12,696071.0
2021-12-29 15:50:00,148.13,148.53,148.11,148.44,678392.0,148.13,148.53,148.11,148.44,678392.0
2021-12-29 15:55:00,148.44,148.59,148.15,148.26,1125551.0,148.44,148.59,148.15,148.26,1125551.0
2021-12-30 09:30:00,147.39,148.16,146.67,147.61,1309655.0,147.39,148.16,146.67,147.61,1309655.0
2021-12-30 09:35:00,147.6,147.83,146.09,146.4,1008990.0,147.6,147.83,146.09,146.4,1008990.0
2021-12-30 09:40:00,146.38,146.51,145.6,146.03,1262697.0,146.38,146.51,145.6,146.03,1262697.0
2021-12-30 09:45:00,146.06,146.45,145.65,145.91,1053095.0,146.06,146.45,145.65,145.91,1053095.0
2021-12-30 09:50:00,145.92,146.65,145.9,146.47,927381.0,145.92,146.65,145.9,146.47,927381.0
2021-12-30 09:55:00,146.49,147.26,146.14,147.23,1004414.0,146.49,147.26,146.14,147.23,1004414.0
2021-12-30 10:00:00,147.24,147.85,147.23,147.64,1043720.0,147.24,147.85,147.23,147.64,1043720.0
2021-12-30 10:05:00,147.68,148.3,147.44,148.0,1105294.0,147.68,148.3,147.44,148.0,1105294.0
2021-12-30 10:10:00,147.98,148.14,147.65,147.96,786707.0,147.98,148.14,147.65,147.96,786707.0
2021-12-30 10:15:00,147.97,148.07,147.2,147.57,817872.0,147.97,148.07,147.2,147.57,817872.0
2021-12-30 10:20:00,147.58,148.07,147.13,148.01,697930.0,147.58,148.07,147.13,148.01,697930.0
2021-12-30 10:25:00,148.01,148.65,147.83,148.43,788469.0,148.01,148.65,147.83,148.43,788469.0
2021-12-30 10:30:00,148.44,148.55,147.92,148.0,696089.0,148.44,148.55,147.92,148.0,696089.0
2021-12-30 10:35:00,148.02,148.55,147.86,148.34,664529.0,148.02,148.55,147.86,148.34,664529.0
2021-12-30 10:40:00,148.35,148.84,148.21,148.62,599522.0,148.35,148.84,148.21,148.62,599522.0
2021-12-30 10:45:00,148.62,148.85,148.3,148.39,535585.0,148.62,148.85,148.3,148.39,535585.0
2021-12-30 10:50:00,148.41,148.5,148.02,148.04,503597.0,148.41,148.5,148.02,148.04,503597.0
2021-12-30 10:55:00,148.06,148.11,147.63,147.76,622049.0,148.06,148.11,147.63,147.76,622049.0
2021-12-30 11:00:00,147.75,147.82,147.46,147.61,509745.0,147.75,147.82,147.46,147.61,509745.0
2021-12-30 11:05:00,147.6,147.81,147.56,147.63,427583.0,147.6,147.81,147.56,147.63,427583.0
2021-12-30 11:10:00,147.65,148.32,147.56,148.16,648125.0,147.65,148.32,147.56,148.16,648125.0
2021-12-30 11:15:00,148.17,148.37,147.95,147.97,402660.0,148.17,148.37,147.95,147.97,402660.0
2021-12-30 11:20:00,147.97,148.07,147.69,147.75,457259.0,147.97,148.07,147.69,147.75,457259.0
2021-12-30 11:25:00,147.74,148.05,147.63,147.97,399500.0,147.74,148.05,147.63,147.97,399500.0
2021-12-30 11:30:00,147.95,148.13,147.8,148.02,355569.0,147.95,148.13,147.8,148.02,355569.0
2021-12-30 11:35:00,148.05,148.39,147.92,148.31,323137.0,148.05,148.39,147.92,148.31,323137.0
2021-12-30 11:40:00,148.32,148.36,147.76,147.97,446313.0,148.32,148.36,147.76,147.97,446313.0
2021-12-30 11:45:00,148.0,148.04,147.71,148.01,326383.0,148.0,148.04,147.71,148.01,326383.0
2021-12-30 11:50:00,148.0,148.31,147.98,148.09,331972.0,148.0,148.31,147.98,148.09,331972.0
2021-12-30 11:55:00,148.08,148.31,147.91,148.25,191275.0,148.08,148.31,147.91,148.25,191275.0
2021-12-30 12:00:00,148.26,148.73,148.25,148.62,489627.0,148.26,148.73,148.25,148.62,489627.0
2021-12-30 12:05:00,148.6,148.84,148.38,148.43,497619.0,148.6,148.84,148.38,148.43,497619.0
2021-12-30 12:10:00,148.43,148.46,148.29,148.4,247713.0,148.43,148.46,148.29,148.4,247713.0
2021-12-30 12:15:00,148.39,148.4,148.02,148.09,389981.0,148.39,148.4,148.02,148.09,389981.0
2021-12-30 12:20:00,148.09,148.14,147.88,147.96,308396.0,148.09,148.14,147.88,147.96,308396.0
2021-12-30 12:25:00,147.99,148.22,147.91,148.18,262393.0,147.99,148.22,147.91,148.18,262393.0
2021-12-30 12:30:00,148.17,148.2,147.67,147.74,305501.0,148.17,148.2,147.67,147.74,305501.0
2021-12-30 12:35:00,147.77,147.97,147.68,147.87,280293.0,147.77,147.97,147.68,147.87,280293.0
2021-12-30 12:40:00,147.85,147.93,147.66,147.68,199690.0,147.85,147.93,147.66,147.68,199690.0
2021-12-30 12:45:00,147.67,147.75,147.43,147.71,422499.0,147.67,147.75,147.43,147.71,422499.0
2021-12-30 12:50:00,147.72,147.91,147.68,147.82,242447.0,147.72,147.91,147.68,147.82,242447.0
2021-12-30 12:55:00,147.82,147.96,147.77,147.81,194948.0,147.82,147.96,147.77,147.81,194948.0
2021-12-30 13:00:00,147.82,147.89,147.64,147.75,222367.0,147.82,147.89,147.64,147.75,222367.0
2021-12-30 13:05:00,147.77,148.08,147.72,147.97,253553.0,147.77,148.08,147.72,147.97,253553.0
2021-12-30 13:10:00,147.94,147.95,147.24,147.26,455381.0,147.94,147.95,147.24,147.26,455381.0
2021-12-30 13:15:00,147.24,147.42,147.06,147.11,340916.0,147.24,147.42,147.06,147.11,340916.0
2021-12-30 13:20:00,147.11,147.19,147.02,147.08,284530.0,147.11,147.19,147.02,147.08,284530.0
2021-12-30 13:25:00,147.07,147.08,146.74,146.98,427978.0,147.07,147.08,146.74,146.98,427978.0
2021-12-30 13:30:00,146.99,147.22,146.95,147.21,405570.0,146.99,147.22,146.95,147.21,405570.0
2021-12-30 13:35:00,147.2,147.22,147.02,147.06,193843.0,147.2,147.22,147.02,147.06,193843.0
2021-12-30 13:40:00,147.07,147.43,147.0,147.32,376339.0,147.07,147.43,147.0,147.32,376339.0
2021-12-30 13:45:00,147.33,147.37,147.02,147.07,237346.0,147.33,147.37,147.02,147.07,237346.0
2021-12-30 13:50:00,147.06,147.11,146.83,146.85,244066.0,147.06,147.11,146.83,146.85,244066.0
2021-12-30 13:55:00,146.85,146.94,146.63,146.81,320350.0,146.85,146.94,146.63,146.81,320350.0
2021-12-30 14:00:00,146.8,146.84,146.26,146.4,445395.0,146.8,146.84,146.26,146.4,445395.0
2021-12-30 14:05:00,146.41,146.68,146.26,146.57,387319.0,146.41,146.68,146.26,146.57,387319.0
2021-12-30 14:10:00,146.58,146.62,146.29,146.44,247888.0,146.58,146.62,146.29,146.44,247888.0
2021-12-30 14:15:00,146.42,146.63,146.31,146.37,311533.0,146.42,146.63,146.31,146.37,311533.0
2021-12-30 14:20:00,146.36,146.46,146.18,146.28,237910.0,146.36,146.46,146.18,146.28,237910.0
2021-12-30 14:25:00,146.29,146.65,146.28,146.64,228574.0,146.29,146.65,146.28,146.64,228574.0
2021-12-30 14:30:00,146.63,146.65,146.44,146.54,222662.0,146.63,146.65,146.44,146.54,222662.0
2021-12-30 14:35:00,146.54,146.7,146.52,146.66,256520.0,146.54,146.7,146.52,146.66,256520.0
2021-12-30 14:40:00,146.67,146.77,146.55,146.63,335610.0,146.67,146.77,146.55,146.63,335610.0
2021-12-30 14:45:00,146.62,146.71,146.45,146.46,261650.0,146.62,146.71,146.45,146.46,261650.0
2021-12-30 14:50:00,146.48,146.54,146.32,146.33,273171.0,146.48,146.54,146.32,146.33,273171.0
2021-12-30 14:55:00,146.33,146.48,146.13,146.38,459003.0,146.33,146.48,146.13,146.38,459003.0
2021-12-30 15:00:00,146.36,146.41,146.06,146.22,366083.0,146.36,146.41,146.06,146.22,366083.0
2021-12-30 15:05:00,146.22,146.39,146.02,146.04,371083.0,146.22,146.39,146.02,146.04,371083.0
2021-12-30 15:10:00,146.03,146.06,145.79,145.86,499458.0,146.03,146.06,145.79,145.86,499458.0
2021-12-30 15:15:00,145.88,146.19,145.82,146.0,417701.0,145.88,146.19,145.82,146.0,417701.0
2021-12-30 15:20:00,146.01,146.2,145.96,146.04,323704.0,146.01,146.2,145.96,146.04,323704.0
2021-12-30 15:25:00,146.03,146.11,145.9,146.07,389074.0,146.03,146.11,145.9,146.07,389074.0
2021-12-30 15:30:00,146.06,146.24,145.97,145.99,480867.0,146.06,146.24,145.97,145.99,480867.0
2021-12-30 15:35:00,146.0,146.02,145.6,145.65,545900.0,146.0,146.02,145.6,145.65,545900.0
2021-12-30 15:40:00,145.66,145.88,145.5,145.83,583437.0,145.66,145.88,145.5,145.83,583437.0
2021-12-30 15:45:00,145.81,145.84,145.32,145.44,934368.0,145.81,145.84,145.32,145.44,934368.0
2021-12-30 15:50:00,145.43,145.44,145.11,145.26,674934.0,145.43,145.44,145.11,145.26,674934.0
2021-12-30 15:55:00,145.24,145.35,144.85,145.09,1157091.0,145.24,145.35,144.85,145.09,1157091.0
2021-12-31 09:30:00,146.14,147.6,145.37,147.51,1697727.0,146.14,147.6,145.37,147.51,1697727.0
2021-12-31 09:35:00,147.51,148.48,147.41,148.29,1690367.0,147.51,148.48,147.41,148.29,1690367.0
2021-12-31 09:40:00,148.29,148.61,147.34,147.63,1531166.0,148.29,148.61,147.34,147.63,1531166.0
2021-12-31 09:45:00,147.64,148.2,146.75,147.11,1411595.0,147.64,148.2,146.75,147.11,1411595.0
2021-12-31 09:50:00,147.07,147.54,146.76,147.28,1028828.0,147.07,147.54,146.76,147.28,1028828.0
2021-12-31 09:55:00,147.24,147.45,146.53,146.61,974840.0,147.24,147.45,146.53,146.61,974840.0
2021-12-31 10:00:00,146.66,146.81,145.52,145.77,1070723.0,146.66,146.81,145.52,145.77,1070723.0
2021-12-31 10:05:00,145.78,146.45,145.71,146.13,956638.0,145.78,146.45,145.71,146.13,956638.0
2021-12-31 10:10:00,146.13,146.41,145.61,145.75,692504.0,146.13,146.41,145.61,145.75,692504.0
2021-12-31 10:15:00,145.75,146.44,145.66,146.15,760013.0,145.75,146.44,145.66,146.15,760013.0
2021-12-31 10:20:00,146.12,146.12,145.27,145.33,828474.0,146.12,146.12,145.27,145.33,828474.0
2021-12-31 10:25:00,145.32,145.82,145.25,145.79,623485.0,145.32,145.82,145.25,145.79,623485.0
2021-12-31 10:30:00,145.79,146.22,145.61,145.7,687853.0,145.79,146.22,145.61,145.7,687853.0
2021-12-31 10:35:00,145.7,145.75,145.14,145.22,741272.0,145.7,145.75,145.14,145.22,741272.0
2021-12-31 10:40:00,145.22,145.46,144.76,145.31,897633.0,145.22,145.46,144.76,145.31,897633.0
2021-12-31 10:45:00,145.29,145.5,145.06,145.3,519339.0,145.29,145.5,145.06,145.3,519339.0
2021-12-31 10:50:00,145.31,145.63,144.93,145.52,718716.0,145.31,145.63,144.93,145.52,718716.0
2021-12-31 10:55:00,145.49,145.68,145.29,145.51,550941.0,145.49,145.68,145.29,145.51,550941.0
2021-12-31 11:00:00,145.49,145.7,145.26,145.4,462274.0,145.49,145.7,145.26,145.4,462274.0
2021-12-31 11:05:00,145.4,145.47,145.0,145.22,491045.0,145.4,145.47,145.0,145.22,491045.0
2021-12-31 11:10:00,145.23,145.4,145.04,145.13,434132.0,145.23,145.4,145.04,145.13,434132.0
2021-12-31 11:15:00,145.11,145.34,144.95,145.29,410585.0,145.11,145.34,144.95,145.29,410585.0
2021-12-31 11:20:00,145.28,146.0,145.27,145.9,555456.0,145.28,146.0,145.27,145.9,555456.0
2021-12-31 11:25:00,145.9,146.16,145.84,145.97,595500.0,145.9,146.16,145.84,145.97,595500.0
2021-12-31 11:30:00,145.97,146.19,145.76,145.87,557759.0,145.97,146.19,145.76,145.87,557759.0
2021-12-31 11:35:00,145.85,146.16,145.8,146.12,503616.0,145.85,146.16,145.8,146.12,503616.0
2021-12-31 11:40:00,146.13,146.29,146.02,146.2,424669.0,146.13,146.29,146.02,146.2,424669.0
2021-12-31 11:45:00,146.2,146.36,146.02,146.33,403391.0,146.2,146.36,146.02,146.33,403391.0
2021-12-31 11:50:00,146.32,146.33,145.75,145.94,508423.0,146.32,146.33,145.75,145.94,508423.0
2021-12-31 11:55:00,145.94,146.0,145.7,145.78,390335.0,145.94,146.0,145.7,145.78,390335.0
2021-12-31 12:00:00,145.79,145.95,145.48,145.81,465772.0,145.79,145.95,145.48,145.81,465772.0
2021-12-31 12:05:00,145.82,145.86,145.57,145.65,221186.0,145.82,145.86,145.57,145.65,221186.0
2021-12-31 12:10:00,145.63,145.77,145.33,145.39,302456.0,145.63,145.77,145.33,145.39,302456.0
2021-12-31 12:15:00,145.37,145.47,145.16,145.27,387972.0,145.37,145.47,145.16,145.27,387972.0
2021-12-31 12:20:00,145.25,145.42,145.08,145.32,406935.0,145.25,145.42,145.08,145.32,406935.0
2021-12-31 12:25:00,145.32,145.45,145.24,145.41,283550.0,145.32,145.45,145.24,145.41,283550.0
2021-12-31 12:30:00,145.39,145.42,145.08,145.13,246742.0,145.39,145.42,145.08,145.13,246742.0
2021-12-31 12:35:00,145.12,145.56,145.09,145.49,377811.0,145.12,145.56,145.09,145.49,377811.0
2021-12-31 12:40:00,145.49,145.59,145.26,145.29,373125.0,145.49,145.59,145.26,145.29,373125.0
2021-12-31 12:45:00,145.29,145.3,144.97,145.02,479860.0,145.29,145.3,144.97,145.02,479860.0
2021-12-31 12:50:00,145.04,145.22,144.9,144.96,376893.0,145.04,145.22,144.9,144.96,376893.0
2021-12-31 12:55:00,144.99,145.2,144.83,145.16,409916.0,144.99,145.2,144.83,145.16,409916.0
2021-12-31 13:00:00,145.17,145.31,145.06,145.23,298304.0,145.17,145.31,145.06,145.23,298304.0
2021-12-31 13:05:00,145.23,145.32,145.09,145.14,253982.0,145.23,145.32,145.09,145.14,253982.0
2021-12-31 13:10:00,145.12,145.3,145.02,145.17,299087.0,145.12,145.3,145.02,145.17,299087.0
2021-12-31 13:15:00,145.16,145.49,145.02,145.49,351549.0,145.16,145.49,145.02,145.49,351549.0
2021-12-31 13:20:00,145.48,145.49,145.25,145.33,215806.0,145.48,145.49,145.25,145.33,215806.0
2021-12-31 13:25:00,145.33,145.55,145.27,145.28,206370.0,145.33,145.55,145.27,145.28,206370.0
2021-12-31 13:30:00,145.28,145.42,145.15,145.37,248228.0,145.28,145.42,145.15,145.37,248228.0
2021-12-31 13:35:00,145.36,145.41,145.16,145.21,226578.0,145.36,145.41,145.16,145.21,226578.0
2021-12-31 13:40:00,145.2,145.23,144.85,144.88,328367.0,145.2,145.23,144.85,144.88,328367.0
2021-12-31 13:45:00,144.91,145.02,144.88,144.97,193827.0,144.91,145.02,144.88,144.97,193827.0
2021-12-31 13:50:00,144.96,145.01,144.83,145.0,218466.0,144.96,145.01,144.83,145.0,218466.0
2021-12-31 13:55:00,145.0,145.11,144.91,145.0,260779.0,145.0,145.11,144.91,145.0,260779.0
2021-12-31 14:00:00,145.0,145.08,144.91,145.01,242574.0,145.0,145.08,144.91,145.01,242574.0
2021-12-31 14:05:00,145.02,145.05,144.29,144.52,546514.0,145.02,145.05,144.29,144.52,546514.0
2021-12-31 14:10:00,144.52,144.54,144.37,144.48,314772.0,144.52,144.54,144.37,144.48,314772.0
2021-12-31 14:15:00,144.49,144.53,144.01,144.16,491682.0,144.49,144.53,144.01,144.16,491682.0
2021-12-31 14:20:00,144.15,144.33,144.05,144.17,244944.0,144.15,144.33,144.05,144.17,244944.0
2021-12-31 14:25:00,144.18,144.23,144.03,144.17,224145.0,144.18,144.23,144.03,144.17,224145.0
2021-12-31 14:30:00,144.17,144.28,143.85,143.96,433830.0,144.17,144.28,143.85,143.96,433830.0
2021-12-31 14:35:00,143.96,143.99,143.62,143.65,552869.0,143.96,143.99,143.62,143.65,552869.0
2021-12-31 14:40:00,143.67,143.95,143.55,143.93,502556.0,143.67,143.95,143.55,143.93,502556.0
2021-12-31 14:45:00,143.94,143.97,143.76,143.92,339901.0,143.94,143.97,143.76,143.92,339901.0
2021-12-31 14:50:00,143.91,143.96,143.72,143.79,302026.0,143.91,143.96,143.72,143.79,302026.0
2021-12-31 14:55:00,143.78,143.89,143.65,143.8,345163.0,143.78,143.89,143.65,143.8,345163.0
2021-12-31 15:00:00,143.82,144.35,143.81,144.05,618240.0,143.82,144.35,143.81,144.05,618240.0
2021-12-31 15:05:00,144.05,144.27,143.93,144.21,355681.0,144.05,144.27,143.93,144.21,355681.0
2021-12-31 15:10:00,144.21,144.3,144.05,144.26,326151.0,144.21,144.3,144.05,144.26,326151.0
2021-12-31 15:15:00,144.25,144.33,144.06,144.31,344416.0,144.25,144.33,144.06,144.31,344416.0
2021-12-31 15:20:00,144.3,144.5,144.21,144.47,436469.0,144.3,144.5,144.21,144.47,436469.0
2021-12-31 15:25:00,144.46,144.71,144.36,144.62,553226.0,144.46,144.71,144.36,144.62,553226.0
2021-12-31 15:30:00,144.63,144.72,144.36,144.41,474639.0,144.63,144.72,144.36,144.41,474639.0
2021-12-31 15:35:00,144.41,144.54,144.13,144.35,581429.0,144.41,144.54,144.13,144.35,581429.0
2021-12-31 15:40:00,144.37,144.52,144.16,144.34,440595.0,144.37,144.52,144.16,144.34,440595.0
2021-12-31 15:45:00,144.34,144.48,144.24,144.33,486466.0,144.34,144.48,144.24,144.33,486466.0
2021-12-31 15:50:00,144.34,144.34,143.82,143.96,828093.0,144.34,144.34,143.82,143.96,828093.0
2021-12-31 15:55:00,143.97,144.0,143.81,143.93,1001113.0,143.97,144.0,143.81,143.93,1001113.0
2022-01-03 09:30:00,145.14,148.08,145.02,147.93,2437959.0,145.14,148.08,145.02,147.93,2437959.0
2022-01-03 09:35:00,147.94,148.44,147.39,147.79,1743161.0,147.94,148.44,147.39,147.79,1743161.0
2022-01-03 09:40:00,147.85,148.53,147.45,148.03,1343011.0,147.85,148.53,147.45,148.03,1343011.0
2022-01-03 09:45:00,148.05,148.12,146.53,146.91,1274082.0,148.05,148.12,146.53,146.91,1274082.0
2022-01-03 09:50:00,146.93,147.01,146.17,147.0,1362722.0,146.93,147.01,146.17,147.0,1362722.0
2022-01-03 09:55:00,147.02,148.08,146.72,147.92,1149843.0,147.02,148.08,146.72,147.92,1149843.0
2022-01-03 10:00:00,147.95,149.6,147.94,149.16,1978810.0,147.95,149.6,147.94,149.16,1978810.0
2022-01-03 10:05:00,149.13,149.45,148.62,149.23,1090539.0,149.13,149.45,148.62,149.23,1090539.0
2022-01-03 10:10:00,149.26,149.68,148.41,149.55,1293024.0,149.26,149.68,148.41,149.55,1293024.0
2022-01-03 10:15:00,149.58,150.13,149.24,149.96,1404837.0,149.58,150.13,149.24,149.96,1404837.0
2022-01-03 10:20:00,149.96,149.96,148.9,149.88,1113994.0,149.96,149.96,148.9,149.88,1113994.0
2022-01-03 10:25:00,149.85,150.38,149.65,150.32,1128632.0,149.85,150.38,149.65,150.32,1128632.0
2022-01-03 10:30:00,150.32,150.64,149.77,150.33,1161905.0,150.32,150.64,149.77,150.33,1161905.0
2022-01-03 10:35:00,150.29,150.59,149.61,149.95,904220.0,150.29,150.59,149.61,149.95,904220.0
2022-01-03 10:40:00,149.94,151.07,149.66,150.94,1102876.0,149.94,151.07,149.66,150.94,1102876.0
2022-01-03 10:45:00,150.94,151.45,150.71,151.15,1279213.0,150.94,151.45,150.71,151.15,1279213.0
2022-01-03 10:50:00,151.13,151.5,150.92,151.41,869857.0,151.13,151.5,150.92,151.41,869857.0
2022-01-03 10:55:00,151.41,151.65,151.03,151.16,642731.0,151.41,151.65,151.03,151.16,642731.0
2022-01-03 11:00:00,151.17,151.5,151.01,151.17,616342.0,151.17,151.5,151.01,151.17,616342.0
2022-01-03 11:05:00,151.17,151.36,150.82,150.89,594941.0,151.17,151.36,150.82,150.89,594941.0
2022-01-03 11:10:00,150.9,151.03,150.6,150.89,821694.0,150.9,151.03,150.6,150.89,821694.0
2022-01-03 11:15:00,150.89,151.06,150.6,150.87,717314.0,150.89,151.06,150.6,150.87,717314.0
2022-01-03 11:20:00,150.82,151.1,150.45,150.75,625807.0,150.82,151.1,150.45,150.75,625807.0
2022-01-03 11:25:00,150.75,151.0,150.52,150.75,572094.0,150.75,151.0,150.52,150.75,572094.0
2022-01-03 11:30:00,150.75,150.99,150.48,150.97,513755.0,150.75,150.99,150.48,150.97,513755.0
2022-01-03 11:35:00,150.96,150.97,149.87,149.88,910717.0,150.96,150.97,149.87,149.88,910717.0
2022-01-03 11:40:00,149.89,150.16,149.85,149.96,582828.0,149.89,150.16,149.85,149.96,582828.0
2022-01-03 11:45:00,149.94,150.31,149.75,150.08,649913.0,149.94,150.31,149.75,150.08,649913.0
2022-01-03 11:50:00,150.06,150.08,149.48,149.72,587111.0,150.06,150.08,149.48,149.72,587111.0
2022-01-03 11:55:00,149.71,149.85,149.51,149.76,542319.0,149.71,149.85,149.51,149.76,542319.0
2022-01-03 12:00:00,149.72,149.82,149.29,149.55,465280.0,149.72,149.82,149.29,149.55,465280.0
2022-01-03 12:05:00,149.52,149.59,149.24,149.39,379405.0,149.52,149.59,149.24,149.39,379405.0
2022-01-03 12:10:00,149.36,149.56,149.1,149.46,425136.0,149.36,149.56,149.1,149.46,425136.0
2022-01-03 12:15:00,149.43,149.72,149.28,149.53,425062.0,149.43,149.72,149.28,149.53,425062.0
2022-01-03 12:20:00,149.55,149.97,149.43,149.91,413945.0,149.55,149.97,149.43,149.91,413945.0
2022-01-03 12:25:00,149.92,149.96,149.71,149.9,304936.0,149.92,149.96,149.71,149.9,304936.0
2022-01-03 12:30:00,149.9,150.0,149.71,149.9,288478.0,149.9,150.0,149.71,149.9,288478.0
2022-01-03 12:35:00,149.9,149.9,149.44,149.56,276385.0,149.9,149.9,149.44,149.56,276385.0
2022-01-03 12:40:00,149.55,149.56,149.15,149.52,343128.0,149.55,149.56,149.15,149.52,343128.0
2022-01-03 12:45:00,149.52,149.91,149.51,149.82,303204.0,149.52,149.91,149.51,149.82,303204.0
2022-01-03 12:50:00,149.8,149.94,149.63,149.85,252849.0,149.8,149.94,149.63,149.85,252849.0
2022-01-03 12:55:00,149.86,150.15,149.7,150.07,325426.0,149.86,150.15,149.7,150.07,325426.0
2022-01-03 13:00:00,150.09,150.16,149.82,150.16,347994.0,150.09,150.16,149.82,150.16,347994.0
2022-01-03 13:05:00,150.16,150.29,150.08,150.19,265104.0,150.16,150.29,150.08,150.19,265104.0
2022-01-03 13:10:00,150.19,150.5,150.02,150.34,407916.0,150.19,150.5,150.02,150.34,407916.0
2022-01-03 13:15:00,150.35,150.44,150.14,150.17,311438.0,150.35,150.44,150.14,150.17,311438.0
2022-01-03 13:20:00,150.17,150.38,150.12,150.31,209533.0,150.17,150.38,150.12,150.31,209533.0
2022-01-03 13:25:00,150.31,150.35,150.02,150.14,291700.0,150.31,150.35,150.02,150.14,291700.0
2022-01-03 13:30:00,150.11,150.23,149.71,149.8,402099.0,150.11,150.23,149.71,149.8,402099.0
2022-01-03 13:35:00,149.8,149.89,149.62,149.63,299858.0,149.8,149.89,149.62,149.63,299858.0
2022-01-03 13:40:00,149.63,149.96,149.56,149.83,442388.0,149.63,149.96,149.56,149.83,442388.0
2022-01-03 13:45:00,149.82,149.88,149.51,149.75,324479.0,149.82,149.88,149.51,149.75,324479.0
2022-01-03 13:50:00,149.76,149.86,149.53,149.75,229877.0,149.76,149.86,149.53,149.75,229877.0
2022-01-03 13:55:00,149.76,150.02,149.66,149.81,292600.0,149.76,150.02,149.66,149.81,292600.0
2022-01-03 14:00:00,149.8,149.85,149.53,149.59,169833.0,149.8,149.85,149.53,149.59,169833.0
2022-01-03 14:05:00,149.58,149.78,149.3,149.65,358926.0,149.58,149.78,149.3,149.65,358926.0
2022-01-03 14:10:00,149.65,149.66,149.46,149.48,217536.0,149.65,149.66,149.46,149.48,217536.0
2022-01-03 14:15:00,149.47,150.06,149.44,149.99,466399.0,149.47,150.06,149.44,149.99,466399.0
2022-01-03 14:20:00,150.0,150.03,149.84,149.91,229903.0,150.0,150.03,149.84,149.91,229903.0
2022-01-03 14:25:00,149.92,150.04,149.81,149.99,238036.0,149.92,150.04,149.81,149.99,238036.0
2022-01-03 14:30:00,149.98,150.2,149.77,149.98,375721.0,149.98,150.2,149.77,149.98,375721.0
2022-01-03 14:35:00,149.99,150.15,149.8,150.08,264822.0,149.99,150.15,149.8,150.08,264822.0
2022-01-03 14:40:00,150.07,150.56,150.06,150.53,412750.0,150.07,150.56,150.06,150.53,412750.0
2022-01-03 14:45:00,150.53,150.9,150.46,150.72,609343.0,150.53,150.9,150.46,150.72,609343.0
2022-01-03 14:50:00,150.71,151.03,150.7,150.87,914548.0,150.71,151.03,150.7,150.87,914548.0
2022-01-03 14:55:00,150.89,150.97,150.66,150.75,387962.0,150.89,150.97,150.66,150.75,387962.0
2022-01-03 15:00:00,150.75,150.87,150.52,150.79,512169.0,150.75,150.87,150.52,150.79,512169.0
2022-01-03 15:05:00,150.78,150.98,150.53,150.85,373788.0,150.78,150.98,150.53,150.85,373788.0
2022-01-03 15:10:00,150.83,150.98,150.71,150.89,337976.0,150.83,150.98,150.71,150.89,337976.0
2022-01-03 15:15:00,150.91,150.98,150.32,150.49,460265.0,150.91,150.98,150.32,150.49,460265.0
2022-01-03 15:20:00,150.5,150.64,150.2,150.3,400064.0,150.5,150.64,150.2,150.3,400064.0
2022-01-03 15:25:00,150.31,150.58,150.21,150.36,343529.0,150.31,150.58,150.21,150.36,343529.0
2022-01-03 15:30:00,150.36,150.76,150.25,150.75,409282.0,150.36,150.76,150.25,150.75,409282.0
2022-01-03 15:35:00,150.74,150.75,150.42,150.48,374473.0,150.74,150.75,150.42,150.48,374473.0
2022-01-03 15:40:00,150.48,150.6,150.05,150.25,442157.0,150.48,150.6,150.05,150.25,442157.0
2022-01-03 15:45:00,150.28,150.35,149.98,150.09,500545.0,150.28,150.35,149.98,150.09,500545.0
2022-01-03 15:50:00,150.1,150.12,149.69,150.02,575650.0,150.1,150.12,149.69,150.02,575650.0
2022-01-03 15:55:00,149.99,150.35,149.78,150.27,782968.0,149.99,150.35,149.78,150.27,782968.0
2022-01-04 09:30:00,151.0,152.42,150.0,150.4,2578263.0,151.0,152.42,150.0,150.4,2578263.0
2022-01-04 09:35:00,150.34,151.3,149.38,151.05,1545493.0,150.34,151.3,149.38,151.05,1545493.0
2022-01-04 09:40:00,151.04,151.14,149.9,150.41,1093847.0,151.04,151.14,149.9,150.41,1093847.0
2022-01-04 09:45:00,150.43,151.35,149.89,151.03,1109145.0,150.43,151.35,149.89,151.03,1109145.0
2022-01-04 09:50:00,151.0,151.05,149.42,149.81,1223101.0,151.0,151.05,149.42,149.81,1223101.0
2022-01-04 09:55:00,149.79,149.81,148.71,149.26,1335240.0,149.79,149.81,148.71,149.26,1335240.0
2022-01-04 10:00:00,149.27,149.48,148.01,148.26,1169847.0,149.27,149.48,148.01,148.26,1169847.0
2022-01-04 10:05:00,148.27,148.6,147.8,148.11,1227527.0,148.27,148.6,147.8,148.11,1227527.0
2022-01-04 10:10:00,148.12,148.18,146.92,147.2,1375996.0,148.12,148.18,146.92,147.2,1375996.0
2022-01-04 10:15:00,147.2,147.36,146.76,146.92,971985.0,147.2,147.36,146.76,146.92,971985.0
2022-01-04 10:20:00,146.93,147.32,146.83,147.09,851919.0,146.93,147.32,146.83,147.09,851919.0
2022-01-04 10:25:00,147.08,147.11,146.35,146.69,1221203.0,147.08,147.11,146.35,146.69,1221203.0
2022-01-04 10:30:00,146.67,147.01,145.62,145.82,1102290.0,146.67,147.01,145.62,145.82,1102290.0
2022-01-04 10:35:00,145.79,146.2,144.4,144.45,1673021.0,145.79,146.2,144.4,144.45,1673021.0
2022-01-04 10:40:00,144.46,145.02,143.91,144.05,1316004.0,144.46,145.02,143.91,144.05,1316004.0
2022-01-04 10:45:00,144.07,144.78,143.83,144.44,1133389.0,144.07,144.78,143.83,144.44,1133389.0
2022-01-04 10:50:00,144.44,144.75,144.08,144.13,1163857.0,144.44,144.75,144.08,144.13,1163857.0
2022-01-04 10:55:00,144.15,144.18,143.1,143.12,1347491.0,144.15,144.18,143.1,143.12,1347491.0
2022-01-04 11:00:00,143.13,143.19,141.88,142.15,1926744.0,143.13,143.19,141.88,142.15,1926744.0
2022-01-04 11:05:00,142.15,142.62,142.02,142.33,1396339.0,142.15,142.62,142.02,142.33,1396339.0
2022-01-04 11:10:00,142.34,142.82,141.88,142.22,1529713.0,142.34,142.82,141.88,142.22,1529713.0
2022-01-04 11:15:00,142.23,142.3,141.01,142.09,1849559.0,142.23,142.3,141.01,142.09,1849559.0
2022-01-04 11:20:00,142.08,142.18,141.23,141.58,1339007.0,142.08,142.18,141.23,141.58,1339007.0
2022-01-04 11:25:00,141.59,142.05,141.23,142.04,1293927.0,141.59,142.05,141.23,142.04,1293927.0
2022-01-04 11:30:00,142.02,143.28,141.9,142.83,1702254.0,142.02,143.28,141.9,142.83,1702254.0
2022-01-04 11:35:00,142.84,143.34,142.69,143.07,987489.0,142.84,143.34,142.69,143.07,987489.0
2022-01-04 11:40:00,143.04,143.23,142.8,143.18,655083.0,143.04,143.23,142.8,143.18,655083.0
2022-01-04 11:45:00,143.19,143.4,143.01,143.13,806247.0,143.19,143.4,143.01,143.13,806247.0
2022-01-04 11:50:00,143.13,143.13,142.44,142.72,727096.0,143.13,143.13,142.44,142.72,727096.0
2022-01-04 11:55:00,142.72,142.89,142.08,142.17,641586.0,142.72,142.89,142.08,142.17,641586.0
2022-01-04 12:00:00,142.15,142.49,141.86,142.02,565811.0,142.15,142.49,141.86,142.02,565811.0
2022-01-04 12:05:00,142.03,142.25,141.65,142.22,620591.0,142.03,142.25,141.65,142.22,620591.0
2022-01-04 12:10:00,142.22,142.85,142.09,142.68,805496.0,142.22,142.85,142.09,142.68,805496.0
2022-01-04 12:15:00,142.69,143.16,142.57,142.73,620612.0,142.69,143.16,142.57,142.73,620612.0
2022-01-04 12:20:00,142.7,143.14,142.41,142.54,611535.0,142.7,143.14,142.41,142.54,611535.0
2022-01-04 12:25:00,142.52,142.86,142.46,142.53,412326.0,142.52,142.86,142.46,142.53,412326.0
2022-01-04 12:30:00,142.54,142.72,142.3,142.63,492967.0,142.54,142.72,142.3,142.63,492967.0
2022-01-04 12:35:00,142.62,142.82,142.46,142.47,515030.0,142.62,142.82,142.46,142.47,515030.0
2022-01-04 12:40:00,142.47,142.59,142.04,142.06,432749.0,142.47,142.59,142.04,142.06,432749.0
2022-01-04 12:45:00,142.07,142.15,141.82,142.0,483584.0,142.07,142.15,141.82,142.0,483584.0
2022-01-04 12:50:00,142.0,142.08,141.56,141.59,543006.0,142.0,142.08,141.56,141.59,543006.0
2022-01-04 12:55:00,141.59,141.82,141.25,141.46,669710.0,141.59,141.82,141.25,141.46,669710.0
2022-01-04 13:00:00,141.44,141.66,141.31,141.39,590152.0,141.44,141.66,141.31,141.39,590152.0
2022-01-04 13:05:00,141.37,142.02,141.36,141.93,506352.0,141.37,142.02,141.36,141.93,506352.0
2022-01-04 13:10:00,141.91,141.91,141.45,141.51,383705.0,141.91,141.91,141.45,141.51,383705.0
2022-01-04 13:15:00,141.52,141.67,141.42,141.56,344392.0,141.52,141.67,141.42,141.56,344392.0
2022-01-04 13:20:00,141.56,141.81,141.4,141.79,422819.0,141.56,141.81,141.4,141.79,422819.0
2022-01-04 13:25:00,141.79,142.29,141.64,141.97,549792.0,141.79,142.29,141.64,141.97,549792.0
2022-01-04 13:30:00,141.99,142.01,141.49,141.72,590150.0,141.99,142.01,141.49,141.72,590150.0
2022-01-04 13:35:00,141.73,142.14,141.56,141.92,380734.0,141.73,142.14,141.56,141.92,380734.0
2022-01-04 13:40:00,141.91,142.16,141.8,142.04,418322.0,141.91,142.16,141.8,142.04,418322.0
2022-01-04 13:45:00,142.04,142.28,141.63,141.75,417776.0,142.04,142.28,141.63,141.75,417776.0
2022-01-04 13:50:00,141.71,141.72,141.03,141.08,746727.0,141.71,141.72,141.03,141.08,746727.0
2022-01-04 13:55:00,141.09,141.09,140.7,140.93,800501.0,141.09,141.09,140.7,140.93,800501.0
2022-01-04 14:00:00,140.9,141.33,140.89,141.24,472851.0,140.9,141.33,140.89,141.24,472851.0
2022-01-04 14:05:00,141.24,141.43,141.13,141.25,470439.0,141.24,141.43,141.13,141.25,470439.0
2022-01-04 14:10:00,141.23,141.62,141.09,141.58,510875.0,141.23,141.62,141.09,141.58,510875.0
2022-01-04 14:15:00,141.57,141.92,141.46,141.86,403091.0,141.57,141.92,141.46,141.86,403091.0
2022-01-04 14:20:00,141.86,141.96,141.64,141.68,424355.0,141.86,141.96,141.64,141.68,424355.0
2022-01-04 14:25:00,141.66,141.9,141.48,141.56,447494.0,141.66,141.9,141.48,141.56,447494.0
2022-01-04 14:30:00,141.56,142.18,141.48,141.89,592006.0,141.56,142.18,141.48,141.89,592006.0
2022-01-04 14:35:00,141.93,142.16,141.82,142.03,374978.0,141.93,142.16,141.82,142.03,374978.0
2022-01-04 14:40:00,142.04,142.63,142.01,142.62,790459.0,142.04,142.63,142.01,142.62,790459.0
2022-01-04 14:45:00,142.61,142.62,141.75,141.93,684768.0,142.61,142.62,141.75,141.93,684768.0
2022-01-04 14:50:00,141.94,142.18,141.93,142.09,404579.0,141.94,142.18,141.93,142.09,404579.0
2022-01-04 14:55:00,142.09,142.24,141.94,142.07,374846.0,142.09,142.24,141.94,142.07,374846.0
2022-01-04 15:00:00,142.07,142.43,142.05,142.35,535311.0,142.07,142.43,142.05,142.35,535311.0
2022-01-04 15:05:00,142.35,143.27,142.3,142.65,543284.0,142.35,143.27,142.3,142.65,543284.0
2022-01-04 15:10:00,142.66,143.25,142.57,142.96,780957.0,142.66,143.25,142.57,142.96,780957.0
2022-01-04 15:15:00,142.96,143.69,142.92,143.45,992662.0,142.96,143.69,142.92,143.45,992662.0
2022-01-04 15:20:00,143.45,143.78,143.32,143.45,889176.0,143.45,143.78,143.32,143.45,889176.0
2022-01-04 15:25:00,143.46,143.82,143.23,143.81,775051.0,143.46,143.82,143.23,143.81,775051.0
2022-01-04 15:30:00,143.81,144.03,143.66,143.81,878271.0,143.81,144.03,143.66,143.81,878271.0
2022-01-04 15:35:00,143.8,144.16,143.61,144.1,766615.0,143.8,144.16,143.61,144.1,766615.0
2022-01-04 15:40:00,144.08,144.26,143.95,144.12,671936.0,144.08,144.26,143.95,144.12,671936.0
2022-01-04 15:45:00,144.13,144.37,144.02,144.3,744228.0,144.13,144.37,144.02,144.3,744228.0
2022-01-04 15:50:00,144.29,144.72,144.23,144.54,1049712.0,144.29,144.72,144.23,144.54,1049712.0
2022-01-04 15:55:00,144.54,144.74,144.37,144.41,1188267.0,144.54,144.74,144.37,144.41,1188267.0
2022-01-05 09:30:00,142.8,143.0,140.72,141.5,1845276.0,142.8,143.0,140.72,141.5,1845276.0
2022-01-05 09:35:00,141.48,142.68,140.92,142.64,1499052.0,141.48,142.68,140.92,142.64,1499052.0
2022-01-05 09:40:00,142.64,143.08,141.63,142.0,1130719.0,142.64,143.08,141.63,142.0,1130719.0
2022-01-05 09:45:00,142.0,142.36,141.17,142.16,1103078.0,142.0,142.36,141.17,142.16,1103078.0
2022-01-05 09:50:00,142.16,143.76,141.85,143.38,1119876.0,142.16,143.76,141.85,143.38,1119876.0
2022-01-05 09:55:00,143.36,143.6,142.6,143.0,935685.0,143.36,143.6,142.6,143.0,935685.0
2022-01-05 10:00:00,143.0,143.76,142.54,142.82,1175577.0,143.0,143.76,142.54,142.82,1175577.0
2022-01-05 10:05:00,142.84,143.17,142.64,142.69,545053.0,142.84,143.17,142.64,142.69,545053.0
2022-01-05 10:10:00,142.7,142.79,142.26,142.38,545728.0,142.7,142.79,142.26,142.38,545728.0
2022-01-05 10:15:00,142.38,142.4,141.56,141.89,669577.0,142.38,142.4,141.56,141.89,669577.0
2022-01-05 10:20:00,141.9,142.34,141.81,141.99,684648.0,141.9,142.34,141.81,141.99,684648.0
2022-01-05 10:25:00,141.96,142.56,141.44,141.53,656872.0,141.96,142.56,141.44,141.53,656872.0
2022-01-05 10:30:00,141.52,141.61,140.6,140.6,941417.0,141.52,141.61,140.6,140.6,941417.0
2022-01-05 10:35:00,140.63,140.81,140.0,140.25,1068036.0,140.63,140.81,140.0,140.25,1068036.0
2022-01-05 10:40:00,140.27,140.68,140.08,140.54,770864.0,140.27,140.68,140.08,140.54,770864.0
2022-01-05 10:45:00,140.55,140.78,140.12,140.27,732616.0,140.55,140.78,140.12,140.27,732616.0
2022-01-05 10:50:00,140.27,140.53,140.0,140.23,666446.0,140.27,140.53,140.0,140.23,666446.0
2022-01-05 10:55:00,140.24,141.08,140.24,141.01,781469.0,140.24,141.08,140.24,141.01,781469.0
2022-01-05 11:00:00,141.0,141.25,140.62,140.64,512453.0,141.0,141.25,140.62,140.64,512453.0
2022-01-05 11:05:00,140.65,141.03,139.9,140.42,534868.0,140.65,141.03,139.9,140.42,534868.0
2022-01-05 11:10:00,140.38,140.64,140.25,140.62,474271.0,140.38,140.64,140.25,140.62,474271.0
2022-01-05 11:15:00,140.61,140.98,140.23,140.27,559134.0,140.61,140.98,140.23,140.27,559134.0
2022-01-05 11:20:00,140.26,140.45,140.12,140.14,434845.0,140.26,140.45,140.12,140.14,434845.0
2022-01-05 11:25:00,140.14,140.51,140.1,140.34,576642.0,140.14,140.51,140.1,140.34,576642.0
2022-01-05 11:30:00,140.36,140.61,139.45,139.56,913777.0,140.36,140.61,139.45,139.56,913777.0
2022-01-05 11:35:00,139.56,140.04,139.49,140.02,788050.0,139.56,140.04,139.49,140.02,788050.0
2022-01-05 11:40:00,140.0,140.14,139.81,139.86,470219.0,140.0,140.14,139.81,139.86,470219.0
2022-01-05 11:45:00,139.86,139.99,139.5,139.96,416005.0,139.86,139.99,139.5,139.96,416005.0
2022-01-05 11:50:00,139.96,140.23,139.9,140.12,440548.0,139.96,140.23,139.9,140.12,440548.0
2022-01-05 11:55:00,140.12,140.43,140.11,140.34,466261.0,140.12,140.43,140.11,140.34,466261.0
2022-01-05 12:00:00,140.34,140.54,140.02,140.53,422222.0,140.34,140.54,140.02,140.53,422222.0
2022-01-05 12:05:00,140.51,140.63,139.94,140.05,469439.0,140.51,140.63,139.94,140.05,469439.0
2022-01-05 12:10:00,140.07,140.24,139.78,139.96,369898.0,140.07,140.24,139.78,139.96,369898.0
2022-01-05 12:15:00,139.96,140.27,139.81,139.93,468826.0,139.96,140.27,139.81,139.93,468826.0
2022-01-05 12:20:00,139.92,140.27,139.82,140.19,314329.0,139.92,140.27,139.82,140.19,314329.0
2022-01-05 12:25:00,140.19,140.28,139.85,139.86,397740.0,140.19,140.28,139.85,139.86,397740.0
2022-01-05 12:30:00,139.86,139.94,139.53,139.67,451034.0,139.86,139.94,139.53,139.67,451034.0
2022-01-05 12:35:00,139.68,139.77,139.2,139.21,619042.0,139.68,139.77,139.2,139.21,619042.0
2022-01-05 12:40:00,139.21,139.38,138.92,139.0,531715.0,139.21,139.38,138.92,139.0,531715.0
2022-01-05 12:45:00,139.01,139.18,138.83,139.03,517331.0,139.01,139.18,138.83,139.03,517331.0
2022-01-05 12:50:00,139.04,139.07,138.8,138.97,296348.0,139.04,139.07,138.8,138.97,296348.0
2022-01-05 12:55:00,138.97,138.97,138.63,138.75,418986.0,138.97,138.97,138.63,138.75,418986.0
2022-01-05 13:00:00,138.76,138.87,138.35,138.39,574716.0,138.76,138.87,138.35,138.39,574716.0
2022-01-05 13:05:00,138.4,138.77,138.29,138.6,846868.0,138.4,138.77,138.29,138.6,846868.0
2022-01-05 13:10:00,138.6,138.88,138.29,138.78,579717.0,138.6,138.88,138.29,138.78,579717.0
2022-01-05 13:15:00,138.78,139.29,138.78,139.13,587732.0,138.78,139.29,138.78,139.13,587732.0
2022-01-05 13:20:00,139.13,139.58,139.09,139.48,607613.0,139.13,139.58,139.09,139.48,607613.0
2022-01-05 13:25:00,139.48,139.59,139.34,139.4,381642.0,139.48,139.59,139.34,139.4,381642.0
2022-01-05 13:30:00,139.4,139.69,139.23,139.51,461395.0,139.4,139.69,139.23,139.51,461395.0
2022-01-05 13:35:00,139.52,139.6,139.06,139.08,411339.0,139.52,139.6,139.06,139.08,411339.0
2022-01-05 13:40:00,139.08,139.29,138.95,139.0,483193.0,139.08,139.29,138.95,139.0,483193.0
2022-01-05 13:45:00,139.0,139.18,138.96,138.96,408604.0,139.0,139.18,138.96,138.96,408604.0
2022-01-05 13:50:00,138.96,139.59,138.91,139.5,553355.0,138.96,139.59,138.91,139.5,553355.0
2022-01-05 13:55:00,139.48,139.58,139.28,139.35,316615.0,139.48,139.58,139.28,139.35,316615.0
2022-01-05 14:00:00,139.35,140.17,138.56,138.61,1361313.0,139.35,140.17,138.56,138.61,1361313.0
2022-01-05 14:05:00,138.59,139.25,138.18,138.73,1014764.0,138.59,139.25,138.18,138.73,1014764.0
2022-01-05 14:10:00,138.71,138.81,137.99,138.17,841407.0,138.71,138.81,137.99,138.17,841407.0
2022-01-05 14:15:00,138.16,138.44,138.0,138.01,772329.0,138.16,138.44,138.0,138.01,772329.0
2022-01-05 14:20:00,138.02,138.19,137.62,137.95,771618.0,138.02,138.19,137.62,137.95,771618.0
2022-01-05 14:25:00,137.97,138.47,137.7,138.17,801354.0,137.97,138.47,137.7,138.17,801354.0
2022-01-05 14:30:00,138.17,138.44,137.66,137.7,511516.0,138.17,138.44,137.66,137.7,511516.0
2022-01-05 14:35:00,137.7,137.92,137.23,137.36,678120.0,137.7,137.92,137.23,137.36,678120.0
2022-01-05 14:40:00,137.36,137.41,136.95,137.03,775931.0,137.36,137.41,136.95,137.03,775931.0
2022-01-05 14:45:00,137.0,137.56,136.96,137.52,781879.0,137.0,137.56,136.96,137.52,781879.0
2022-01-05 14:50:00,137.51,137.75,137.22,137.41,660664.0,137.51,137.75,137.22,137.41,660664.0
2022-01-05 14:55:00,137.39,137.41,136.85,136.86,560184.0,137.39,137.41,136.85,136.86,560184.0
2022-01-05 15:00:00,136.86,136.97,136.03,136.03,821475.0,136.86,136.97,136.03,136.03,821475.0
2022-01-05 15:05:00,136.04,136.14,135.29,135.72,1137119.0,136.04,136.14,135.29,135.72,1137119.0
2022-01-05 15:10:00,135.72,136.72,135.71,136.62,965132.0,135.72,136.72,135.71,136.62,965132.0
2022-01-05 15:15:00,136.61,136.66,135.84,135.95,748410.0,136.61,136.66,135.84,135.95,748410.0
2022-01-05 15:20:00,135.94,136.29,135.45,136.12,774466.0,135.94,136.29,135.45,136.12,774466.0
2022-01-05 15:25:00,136.13,136.41,135.77,135.85,679873.0,136.13,136.41,135.77,135.85,679873.0
2022-01-05 15:30:00,135.82,136.36,135.73,136.3,579688.0,135.82,136.36,135.73,136.3,579688.0
2022-01-05 15:35:00,136.3,136.94,135.94,136.89,828139.0,136.3,136.94,135.94,136.89,828139.0
2022-01-05 15:40:00,136.89,137.17,136.6,136.71,870537.0,136.89,137.17,136.6,136.71,870537.0
2022-01-05 15:45:00,136.72,136.8,136.44,136.46,689569.0,136.72,136.8,136.44,136.46,689569.0
2022-01-05 15:50:00,136.45,137.37,136.39,137.04,1057613.0,136.45,137.37,136.39,137.04,1057613.0
2022-01-05 15:55:00,137.05,137.15,136.02,136.12,1458853.0,137.05,137.15,136.02,136.12,1458853.0
2022-01-06 09:30:00,136.19,138.0,136.1,137.3,1631083.0,136.19,138.0,136.1,137.3,1631083.0
2022-01-06 09:35:00,137.3,137.8,136.52,136.68,1267458.0,137.3,137.8,136.52,136.68,1267458.0
2022-01-06 09:40:00,136.64,137.07,136.02,136.9,1293990.0,136.64,137.07,136.02,136.9,1293990.0
2022-01-06 09:45:00,136.9,137.04,135.13,135.29,1138596.0,136.9,137.04,135.13,135.29,1138596.0
2022-01-06 09:50:00,135.3,136.19,134.89,135.36,1171167.0,135.3,136.19,134.89,135.36,1171167.0
2022-01-06 09:55:00,135.36,135.75,134.5,135.01,978915.0,135.36,135.75,134.5,135.01,978915.0
2022-01-06 10:00:00,135.01,135.4,133.28,133.33,1400553.0,135.01,135.4,133.28,133.33,1400553.0
2022-01-06 10:05:00,133.33,133.38,132.35,132.64,1834893.0,133.33,133.38,132.35,132.64,1834893.0
2022-01-06 10:10:00,132.61,132.73,131.77,132.41,1399166.0,132.61,132.73,131.77,132.41,1399166.0
2022-01-06 10:15:00,132.43,134.99,132.35,133.8,1954736.0,132.43,134.99,132.35,133.8,1954736.0
2022-01-06 10:20:00,133.78,134.28,133.2,134.21,1336293.0,133.78,134.28,133.2,134.21,1336293.0
2022-01-06 10:25:00,134.2,135.35,134.17,134.81,1206047.0,134.2,135.35,134.17,134.81,1206047.0
2022-01-06 10:30:00,134.8,136.12,134.78,135.64,1397715.0,134.8,136.12,134.78,135.64,1397715.0
2022-01-06 10:35:00,135.66,135.99,135.32,135.55,887378.0,135.66,135.99,135.32,135.55,887378.0
2022-01-06 10:40:00,135.54,135.65,134.13,134.54,1139406.0,135.54,135.65,134.13,134.54,1139406.0
2022-01-06 10:45:00,134.58,135.89,134.47,135.87,1101728.0,134.58,135.89,134.47,135.87,1101728.0
2022-01-06 10:50:00,135.85,135.85,135.03,135.46,775842.0,135.85,135.85,135.03,135.46,775842.0
2022-01-06 10:55:00,135.46,136.95,135.36,136.52,972400.0,135.46,136.95,135.36,136.52,972400.0
2022-01-06 11:00:00,136.55,137.04,136.12,136.32,902915.0,136.55,137.04,136.12,136.32,902915.0
2022-01-06 11:05:00,136.3,136.95,136.13,136.8,667098.0,136.3,136.95,136.13,136.8,667098.0
2022-01-06 11:10:00,136.81,137.1,136.57,136.72,762254.0,136.81,137.1,136.57,136.72,762254.0
2022-01-06 11:15:00,136.72,137.22,136.69,136.74,839556.0,136.72,137.22,136.69,136.74,839556.0
2022-01-06 11:20:00,136.72,136.87,136.35,136.82,606634.0,136.72,136.87,136.35,136.82,606634.0
2022-01-06 11:25:00,136.82,136.82,135.62,136.01,791439.0,136.82,136.82,135.62,136.01,791439.0
2022-01-06 11:30:00,136.03,136.34,135.08,135.15,682162.0,136.03,136.34,135.08,135.15,682162.0
2022-01-06 11:35:00,135.16,135.9,134.84,135.59,718625.0,135.16,135.9,134.84,135.59,718625.0
2022-01-06 11:40:00,135.6,136.1,135.22,135.94,425815.0,135.6,136.1,135.22,135.94,425815.0
2022-01-06 11:45:00,135.92,136.29,135.42,136.25,497215.0,135.92,136.29,135.42,136.25,497215.0
2022-01-06 11:50:00,136.22,136.45,136.06,136.39,517161.0,136.22,136.45,136.06,136.39,517161.0
2022-01-06 11:55:00,136.39,136.45,135.84,136.08,429606.0,136.39,136.45,135.84,136.08,429606.0
2022-01-06 12:00:00,136.1,136.28,135.74,135.88,518205.0,136.1,136.28,135.74,135.88,518205.0
2022-01-06 12:05:00,135.87,136.36,135.73,136.21,451659.0,135.87,136.36,135.73,136.21,451659.0
2022-01-06 12:10:00,136.22,136.22,135.57,135.62,378260.0,136.22,136.22,135.57,135.62,378260.0
2022-01-06 12:15:00,135.63,135.73,135.26,135.4,383011.0,135.63,135.73,135.26,135.4,383011.0
2022-01-06 12:20:00,135.37,135.64,135.06,135.21,445630.0,135.37,135.64,135.06,135.21,445630.0
2022-01-06 12:25:00,135.22,135.57,135.03,135.41,348388.0,135.22,135.57,135.03,135.41,348388.0
2022-01-06 12:30:00,135.42,135.55,134.82,135.19,520443.0,135.42,135.55,134.82,135.19,520443.0
2022-01-06 12:35:00,135.2,135.6,135.03,135.31,446224.0,135.2,135.6,135.03,135.31,446224.0
2022-01-06 12:40:00,135.31,136.0,135.25,135.95,507909.0,135.31,136.0,135.25,135.95,507909.0
2022-01-06 12:45:00,135.96,136.02,135.56,135.65,455631.0,135.96,136.02,135.56,135.65,455631.0
2022-01-06 12:50:00,135.65,135.77,135.25,135.28,358992.0,135.65,135.77,135.25,135.28,358992.0
2022-01-06 12:55:00,135.28,135.35,134.93,134.98,289005.0,135.28,135.35,134.93,134.98,289005.0
2022-01-06 13:00:00,134.99,135.18,134.74,135.0,440097.0,134.99,135.18,134.74,135.0,440097.0
2022-01-06 13:05:00,134.99,135.03,134.67,134.84,318639.0,134.99,135.03,134.67,134.84,318639.0
2022-01-06 13:10:00,134.83,135.0,134.63,134.76,294728.0,134.83,135.0,134.63,134.76,294728.0
2022-01-06 13:15:00,134.76,134.83,134.45,134.75,359431.0,134.76,134.83,134.45,134.75,359431.0
2022-01-06 13:20:00,134.74,134.81,134.19,134.24,357528.0,134.74,134.81,134.19,134.24,357528.0
2022-01-06 13:25:00,134.25,134.43,134.09,134.27,457697.0,134.25,134.43,134.09,134.27,457697.0
2022-01-06 13:30:00,134.28,134.74,134.28,134.64,385483.0,134.28,134.74,134.28,134.64,385483.0
2022-01-06 13:35:00,134.61,135.01,134.49,134.72,544930.0,134.61,135.01,134.49,134.72,544930.0
2022-01-06 13:40:00,134.73,135.24,134.44,135.18,432633.0,134.73,135.24,134.44,135.18,432633.0
2022-01-06 13:45:00,135.16,135.4,134.92,135.23,456827.0,135.16,135.4,134.92,135.23,456827.0
2022-01-06 13:50:00,135.25,135.59,135.14,135.49,423487.0,135.25,135.59,135.14,135.49,423487.0
2022-01-06 13:55:00,135.5,135.51,135.21,135.44,359547.0,135.5,135.51,135.21,135.44,359547.0
2022-01-06 14:00:00,135.42,135.6,134.94,135.0,442306.0,135.42,135.6,134.94,135.0,442306.0
2022-01-06 14:05:00,134.98,135.46,134.79,135.33,395614.0,134.98,135.46,134.79,135.33,395614.0
2022-01-06 14:10:00,135.31,135.89,135.31,135.39,504587.0,135.31,135.89,135.31,135.39,504587.0
2022-01-06 14:15:00,135.38,135.71,135.29,135.46,404006.0,135.38,135.71,135.29,135.46,404006.0
2022-01-06 14:20:00,135.46,135.55,134.98,135.03,486792.0,135.46,135.55,134.98,135.03,486792.0
2022-01-06 14:25:00,135.05,135.28,134.93,135.05,397856.0,135.05,135.28,134.93,135.05,397856.0
2022-01-06 14:30:00,135.05,135.37,134.95,135.13,421574.0,135.05,135.37,134.95,135.13,421574.0
2022-01-06 14:35:00,135.13,135.37,135.02,135.32,399068.0,135.13,135.37,135.02,135.32,399068.0
2022-01-06 14:40:00,135.3,135.56,135.14,135.45,499576.0,135.3,135.56,135.14,135.45,499576.0
2022-01-06 14:45:00,135.47,136.19,135.46,136.11,674317.0,135.47,136.19,135.46,136.11,674317.0
2022-01-06 14:50:00,136.11,136.32,136.02,136.27,730528.0,136.11,136.32,136.02,136.27,730528.0
2022-01-06 14:55:00,136.27,136.39,136.17,136.26,675462.0,136.27,136.39,136.17,136.26,675462.0
2022-01-06 15:00:00,136.23,136.53,136.06,136.51,627566.0,136.23,136.53,136.06,136.51,627566.0
2022-01-06 15:05:00,136.51,136.93,136.49,136.77,643042.0,136.51,136.93,136.49,136.77,643042.0
2022-01-06 15:10:00,136.74,136.83,136.48,136.52,474465.0,136.74,136.83,136.48,136.52,474465.0
2022-01-06 15:15:00,136.55,136.66,136.04,136.11,526985.0,136.55,136.66,136.04,136.11,526985.0
2022-01-06 15:20:00,136.1,136.22,135.63,135.76,596883.0,136.1,136.22,135.63,135.76,596883.0
2022-01-06 15:25:00,135.77,136.23,135.68,136.18,622358.0,135.77,136.23,135.68,136.18,622358.0
2022-01-06 15:30:00,136.17,136.37,135.63,135.71,564671.0,136.17,136.37,135.63,135.71,564671.0
2022-01-06 15:35:00,135.7,135.95,135.51,135.56,525344.0,135.7,135.95,135.51,135.56,525344.0
2022-01-06 15:40:00,135.58,135.86,135.33,135.67,569083.0,135.58,135.86,135.33,135.67,569083.0
2022-01-06 15:45:00,135.66,135.84,135.57,135.76,491330.0,135.66,135.84,135.57,135.76,491330.0
2022-01-06 15:50:00,135.71,136.05,135.56,135.69,807950.0,135.71,136.05,135.56,135.69,807950.0
2022-01-06 15:55:00,135.68,136.33,135.56,136.17,1134829.0,135.68,136.33,135.56,136.17,1134829.0
2022-01-07 09:30:00,136.29,136.89,134.9,134.94,1541857.0,136.29,136.89,134.9,134.94,1541857.0
2022-01-07 09:35:00,134.96,136.21,134.64,136.06,1214502.0,134.96,136.21,134.64,136.06,1214502.0
2022-01-07 09:40:00,136.07,136.79,135.6,136.69,1145084.0,136.07,136.79,135.6,136.69,1145084.0
2022-01-07 09:45:00,136.67,137.44,135.97,136.42,1255624.0,136.67,137.44,135.97,136.42,1255624.0
2022-01-07 09:50:00,136.41,136.86,136.19,136.57,836828.0,136.41,136.86,136.19,136.57,836828.0
2022-01-07 09:55:00,136.56,136.95,136.15,136.19,796588.0,136.56,136.95,136.15,136.19,796588.0
2022-01-07 10:00:00,136.26,136.32,135.12,135.24,898200.0,136.26,136.32,135.12,135.24,898200.0
2022-01-07 10:05:00,135.27,135.39,134.07,134.62,937965.0,135.27,135.39,134.07,134.62,937965.0
2022-01-07 10:10:00,134.62,135.42,134.36,135.1,814528.0,134.62,135.42,134.36,135.1,814528.0
2022-01-07 10:15:00,135.08,135.08,133.83,133.93,1109523.0,135.08,135.08,133.83,133.93,1109523.0
2022-01-07 10:20:00,133.94,134.3,133.45,133.89,1072807.0,133.94,134.3,133.45,133.89,1072807.0
2022-01-07 10:25:00,133.94,134.56,133.7,133.92,850204.0,133.94,134.56,133.7,133.92,850204.0
2022-01-07 10:30:00,133.93,134.44,133.71,133.81,747142.0,133.93,134.44,133.71,133.81,747142.0
2022-01-07 10:35:00,133.84,133.93,133.19,133.46,869910.0,133.84,133.93,133.19,133.46,869910.0
2022-01-07 10:40:00,133.46,133.77,132.74,132.78,1007096.0,133.46,133.77,132.74,132.78,1007096.0
2022-01-07 10:45:00,132.81,132.82,132.11,132.14,1152416.0,132.81,132.82,132.11,132.14,1152416.0
2022-01-07 10:50:00,132.14,132.35,131.13,131.74,1815149.0,132.14,132.35,131.13,131.74,1815149.0
2022-01-07 10:55:00,131.73,132.47,131.28,132.32,1160783.0,131.73,132.47,131.28,132.32,1160783.0
2022-01-07 11:00:00,132.32,133.06,132.01,132.42,1177720.0,132.32,133.06,132.01,132.42,1177720.0
2022-01-07 11:05:00,132.39,133.1,132.27,132.67,841874.0,132.39,133.1,132.27,132.67,841874.0
2022-01-07 11:10:00,132.66,133.19,132.12,132.94,979857.0,132.66,133.19,132.12,132.94,979857.0
2022-01-07 11:15:00,132.95,133.09,132.02,132.31,710009.0,132.95,133.09,132.02,132.31,710009.0
2022-01-07 11:20:00,132.3,133.42,132.25,133.13,675345.0,132.3,133.42,132.25,133.13,675345.0
2022-01-07 11:25:00,133.14,133.55,132.94,133.38,799925.0,133.14,133.55,132.94,133.38,799925.0
2022-01-07 11:30:00,133.39,133.78,133.05,133.44,563288.0,133.39,133.78,133.05,133.44,563288.0
2022-01-07 11:35:00,133.47,133.72,133.14,133.14,638320.0,133.47,133.72,133.14,133.14,638320.0
2022-01-07 11:40:00,133.18,133.36,132.71,132.98,555704.0,133.18,133.36,132.71,132.98,555704.0
2022-01-07 11:45:00,132.99,133.86,132.9,133.83,641821.0,132.99,133.86,132.9,133.83,641821.0
2022-01-07 11:50:00,133.82,133.97,133.52,133.96,587933.0,133.82,133.97,133.52,133.96,587933.0
2022-01-07 11:55:00,133.95,133.97,133.37,133.47,454855.0,133.95,133.97,133.37,133.47,454855.0
2022-01-07 12:00:00,133.48,133.73,133.1,133.26,476098.0,133.48,133.73,133.1,133.26,476098.0
2022-01-07 12:05:00,133.27,133.94,133.16,133.85,487427.0,133.27,133.94,133.16,133.85,487427.0
2022-01-07 12:10:00,133.88,134.35,133.87,134.22,726710.0,133.88,134.35,133.87,134.22,726710.0
2022-01-07 12:15:00,134.21,134.3,133.62,133.65,450723.0,134.21,134.3,133.62,133.65,450723.0
2022-01-07 12:20:00,133.67,133.67,133.13,133.3,495832.0,133.67,133.67,133.13,133.3,495832.0
2022-01-07 12:25:00,133.3,133.61,133.23,133.43,341581.0,133.3,133.61,133.23,133.43,341581.0
2022-01-07 12:30:00,133.44,133.46,132.91,133.03,441288.0,133.44,133.46,132.91,133.03,441288.0
2022-01-07 12:35:00,133.04,133.05,132.6,132.81,452422.0,133.04,133.05,132.6,132.81,452422.0
2022-01-07 12:40:00,132.8,133.04,132.8,132.91,345772.0,132.8,133.04,132.8,132.91,345772.0
2022-01-07 12:45:00,132.89,133.43,132.74,133.08,486863.0,132.89,133.43,132.74,133.08,486863.0
2022-01-07 12:50:00,133.08,133.44,133.0,133.27,344200.0,133.08,133.44,133.0,133.27,344200.0
2022-01-07 12:55:00,133.25,133.42,133.13,133.19,285381.0,133.25,133.42,133.13,133.19,285381.0
2022-01-07 13:00:00,133.2,133.29,132.83,133.14,410279.0,133.2,133.29,132.83,133.14,410279.0
2022-01-07 13:05:00,133.14,133.36,132.95,133.0,291155.0,133.14,133.36,132.95,133.0,291155.0
2022-01-07 13:10:00,133.0,133.13,132.85,133.1,293465.0,133.0,133.13,132.85,133.1,293465.0
2022-01-07 13:15:00,133.1,133.27,132.77,132.92,296505.0,133.1,133.27,132.77,132.92,296505.0
2022-01-07 13:20:00,132.92,133.04,132.6,132.65,331700.0,132.92,133.04,132.6,132.65,331700.0
2022-01-07 13:25:00,132.64,132.84,132.59,132.68,268921.0,132.64,132.84,132.59,132.68,268921.0
2022-01-07 13:30:00,132.66,132.97,132.62,132.87,290726.0,132.66,132.97,132.62,132.87,290726.0
2022-01-07 13:35:00,132.86,133.01,132.66,132.76,334957.0,132.86,133.01,132.66,132.76,334957.0
2022-01-07 13:40:00,132.75,133.13,132.67,132.99,287095.0,132.75,133.13,132.67,132.99,287095.0
2022-01-07 13:45:00,132.99,133.03,132.71,132.72,291516.0,132.99,133.03,132.71,132.72,291516.0
2022-01-07 13:50:00,132.74,132.74,132.37,132.43,504480.0,132.74,132.74,132.37,132.43,504480.0
2022-01-07 13:55:00,132.44,132.53,132.33,132.44,242582.0,132.44,132.53,132.33,132.44,242582.0
2022-01-07 14:00:00,132.45,132.51,132.18,132.23,270379.0,132.45,132.51,132.18,132.23,270379.0
2022-01-07 14:05:00,132.22,132.39,132.01,132.3,478735.0,132.22,132.39,132.01,132.3,478735.0
2022-01-07 14:10:00,132.29,132.44,132.15,132.2,246762.0,132.29,132.44,132.15,132.2,246762.0
2022-01-07 14:15:00,132.21,132.38,132.13,132.15,246891.0,132.21,132.38,132.13,132.15,246891.0
2022-01-07 14:20:00,132.16,132.16,131.81,131.97,456855.0,132.16,132.16,131.81,131.97,456855.0
2022-01-07 14:25:00,131.96,132.34,131.8,132.26,482356.0,131.96,132.34,131.8,132.26,482356.0
2022-01-07 14:30:00,132.25,132.32,132.15,132.29,262801.0,132.25,132.32,132.15,132.29,262801.0
2022-01-07 14:35:00,132.27,132.67,132.15,132.67,432896.0,132.27,132.67,132.15,132.67,432896.0
2022-01-07 14:40:00,132.65,132.87,132.52,132.77,420825.0,132.65,132.87,132.52,132.77,420825.0
2022-01-07 14:45:00,132.78,133.13,132.71,132.97,494206.0,132.78,133.13,132.71,132.97,494206.0
2022-01-07 14:50:00,132.98,133.27,132.78,133.17,450027.0,132.98,133.27,132.78,133.17,450027.0
2022-01-07 14:55:00,133.17,133.24,132.88,132.99,346973.0,133.17,133.24,132.88,132.99,346973.0
2022-01-07 15:00:00,132.98,133.17,132.9,133.06,338639.0,132.98,133.17,132.9,133.06,338639.0
2022-01-07 15:05:00,133.05,133.31,132.96,133.05,491389.0,133.05,133.31,132.96,133.05,491389.0
2022-01-07 15:10:00,133.05,133.07,132.59,132.7,327726.0,133.05,133.07,132.59,132.7,327726.0
2022-01-07 15:15:00,132.69,132.82,132.58,132.75,344873.0,132.69,132.82,132.58,132.75,344873.0
2022-01-07 15:20:00,132.75,132.82,132.42,132.44,380867.0,132.75,132.82,132.42,132.44,380867.0
2022-01-07 15:25:00,132.44,132.45,132.17,132.29,324320.0,132.44,132.45,132.17,132.29,324320.0
2022-01-07 15:30:00,132.26,132.63,132.15,132.25,458550.0,132.26,132.63,132.15,132.25,458550.0
2022-01-07 15:35:00,132.25,132.35,132.05,132.26,462268.0,132.25,132.35,132.05,132.26,462268.0
2022-01-07 15:40:00,132.27,132.33,132.01,132.04,352325.0,132.27,132.33,132.01,132.04,352325.0
2022-01-07 15:45:00,132.03,132.28,131.91,132.21,673685.0,132.03,132.28,131.91,132.21,673685.0
2022-01-07 15:50:00,132.17,132.65,132.17,132.28,916078.0,132.17,132.65,132.17,132.28,916078.0
2022-01-07 15:55:00,132.26,132.5,131.96,131.99,1559072.0,132.26,132.5,131.96,131.99,1559072.0
2022-01-10 09:30:00,129.12,129.3,127.31,128.3,2357680.0,129.12,129.3,127.31,128.3,2357680.0
2022-01-10 09:35:00,128.29,128.69,126.96,127.8,1669390.0,128.29,128.69,126.96,127.8,1669390.0
2022-01-10 09:40:00,127.8,128.49,126.2,127.03,2058464.0,127.8,128.49,126.2,127.03,2058464.0
2022-01-10 09:45:00,127.07,128.47,126.6,128.47,1404230.0,127.07,128.47,126.6,128.47,1404230.0
2022-01-10 09:50:00,128.47,128.94,127.57,127.76,1288818.0,128.47,128.94,127.57,127.76,1288818.0
2022-01-10 09:55:00,127.76,128.0,126.95,127.9,1248518.0,127.76,128.0,126.95,127.9,1248518.0
2022-01-10 10:00:00,127.85,128.2,126.6,126.9,1293306.0,127.85,128.2,126.6,126.9,1293306.0
2022-01-10 10:05:00,126.91,128.44,126.8,128.22,992270.0,126.91,128.44,126.8,128.22,992270.0
2022-01-10 10:10:00,128.23,128.26,126.96,127.14,977811.0,128.23,128.26,126.96,127.14,977811.0
2022-01-10 10:15:00,127.14,128.13,127.13,127.91,792565.0,127.14,128.13,127.13,127.91,792565.0
2022-01-10 10:20:00,127.91,128.84,127.82,128.71,822757.0,127.91,128.84,127.82,128.71,822757.0
2022-01-10 10:25:00,128.71,129.48,128.34,128.5,1015675.0,128.71,129.48,128.34,128.5,1015675.0
2022-01-10 10:30:00,128.47,128.72,126.92,126.97,1302401.0,128.47,128.72,126.92,126.97,1302401.0
2022-01-10 10:35:00,126.97,127.47,126.46,127.35,1374205.0,126.97,127.47,126.46,127.35,1374205.0
2022-01-10 10:40:00,127.34,127.64,126.88,127.36,948756.0,127.34,127.64,126.88,127.36,948756.0
2022-01-10 10:45:00,127.3,128.04,126.7,126.83,963196.0,127.3,128.04,126.7,126.83,963196.0
2022-01-10 10:50:00,126.82,126.97,126.22,126.41,1276076.0,126.82,126.97,126.22,126.41,1276076.0
2022-01-10 10:55:00,126.41,127.04,125.89,126.8,1180429.0,126.41,127.04,125.89,126.8,1180429.0
2022-01-10 11:00:00,126.75,126.79,125.65,126.16,1201612.0,126.75,126.79,125.65,126.16,1201612.0
2022-01-10 11:05:00,126.18,126.74,126.05,126.7,695932.0,126.18,126.74,126.05,126.7,695932.0
2022-01-10 11:10:00,126.7,128.0,126.39,127.73,1129548.0,126.7,128.0,126.39,127.73,1129548.0
2022-01-10 11:15:00,127.75,128.15,127.39,127.9,924956.0,127.75,128.15,127.39,127.9,924956.0
2022-01-10 11:20:00,127.89,127.99,127.51,127.83,640655.0,127.89,127.99,127.51,127.83,640655.0
2022-01-10 11:25:00,127.83,128.23,127.7,128.1,829578.0,127.83,128.23,127.7,128.1,829578.0
2022-01-10 11:30:00,128.07,128.1,127.58,127.86,570777.0,128.07,128.1,127.58,127.86,570777.0
2022-01-10 11:35:00,127.88,127.95,127.14,127.29,543988.0,127.88,127.95,127.14,127.29,543988.0
2022-01-10 11:40:00,127.3,127.3,126.59,126.85,608996.0,127.3,127.3,126.59,126.85,608996.0
2022-01-10 11:45:00,126.84,127.3,126.63,126.83,580020.0,126.84,127.3,126.63,126.83,580020.0
2022-01-10 11:50:00,126.8,127.42,126.58,126.97,516004.0,126.8,127.42,126.58,126.97,516004.0
2022-01-10 11:55:00,126.98,127.64,126.75,127.54,435546.0,126.98,127.64,126.75,127.54,435546.0
2022-01-10 12:00:00,127.52,127.6,126.11,126.2,789636.0,127.52,127.6,126.11,126.2,789636.0
2022-01-10 12:05:00,126.2,126.53,125.95,126.06,691020.0,126.2,126.53,125.95,126.06,691020.0
2022-01-10 12:10:00,126.07,126.67,125.96,126.48,568595.0,126.07,126.67,125.96,126.48,568595.0
2022-01-10 12:15:00,126.46,126.51,125.75,125.88,482522.0,126.46,126.51,125.75,125.88,482522.0
2022-01-10 12:20:00,125.89,126.12,125.76,125.81,505014.0,125.89,126.12,125.76,125.81,505014.0
2022-01-10 12:25:00,125.82,126.17,125.71,125.91,598463.0,125.82,126.17,125.71,125.91,598463.0
2022-01-10 12:30:00,125.91,126.17,125.68,125.83,601362.0,125.91,126.17,125.68,125.83,601362.0
2022-01-10 12:35:00,125.83,125.98,125.03,125.15,997252.0,125.83,125.98,125.03,125.15,997252.0
2022-01-10 12:40:00,125.17,125.76,125.1,125.42,655130.0,125.17,125.76,125.1,125.42,655130.0
2022-01-10 12:45:00,125.38,125.92,125.36,125.7,644381.0,125.38,125.92,125.36,125.7,644381.0
2022-01-10 12:50:00,125.7,126.79,125.55,126.59,617957.0,125.7,126.79,125.55,126.59,617957.0
2022-01-10 12:55:00,126.57,126.6,126.17,126.36,525410.0,126.57,126.6,126.17,126.36,525410.0
2022-01-10 13:00:00,126.37,126.57,125.92,126.28,776070.0,126.37,126.57,125.92,126.28,776070.0
2022-01-10 13:05:00,126.29,126.77,126.17,126.35,487245.0,126.29,126.77,126.17,126.35,487245.0
2022-01-10 13:10:00,126.35,126.69,126.25,126.46,537702.0,126.35,126.69,126.25,126.46,537702.0
2022-01-10 13:15:00,126.44,126.95,126.04,126.85,657009.0,126.44,126.95,126.04,126.85,657009.0
2022-01-10 13:20:00,126.83,127.34,126.76,127.26,668459.0,126.83,127.34,126.76,127.26,668459.0
2022-01-10 13:25:00,127.28,127.44,127.12,127.35,577453.0,127.28,127.44,127.12,127.35,577453.0
2022-01-10 13:30:00,127.35,127.8,127.29,127.55,528850.0,127.35,127.8,127.29,127.55,528850.0
2022-01-10 13:35:00,127.55,128.06,127.53,128.04,709009.0,127.55,128.06,127.53,128.04,709009.0
2022-01-10 13:40:00,128.04,128.5,128.01,128.31,890312.0,128.04,128.5,128.01,128.31,890312.0
2022-01-10 13:45:00,128.31,128.33,127.88,128.09,540185.0,128.31,128.33,127.88,128.09,540185.0
2022-01-10 13:50:00,128.1,129.09,128.07,128.98,847402.0,128.1,129.09,128.07,128.98,847402.0
2022-01-10 13:55:00,128.99,129.09,128.58,128.74,673728.0,128.99,129.09,128.58,128.74,673728.0
2022-01-10 14:00:00,128.75,129.44,128.74,129.26,716251.0,128.75,129.44,128.74,129.26,716251.0
2022-01-10 14:05:00,129.26,129.68,129.08,129.67,695739.0,129.26,129.68,129.08,129.67,695739.0
2022-01-10 14:10:00,129.66,130.05,129.6,129.6,1172954.0,129.66,130.05,129.6,129.6,1172954.0
2022-01-10 14:15:00,129.59,130.54,129.55,130.36,1119348.0,129.59,130.54,129.55,130.36,1119348.0
2022-01-10 14:20:00,130.38,130.69,130.19,130.27,782085.0,130.38,130.69,130.19,130.27,782085.0
2022-01-10 14:25:00,130.28,131.1,130.22,130.88,897988.0,130.28,131.1,130.22,130.88,897988.0
2022-01-10 14:30:00,130.88,131.35,130.71,131.34,840098.0,130.88,131.35,130.71,131.34,840098.0
2022-01-10 14:35:00,131.32,131.8,131.22,131.24,1133540.0,131.32,131.8,131.22,131.24,1133540.0
2022-01-10 14:40:00,131.24,131.43,130.85,130.9,950139.0,131.24,131.43,130.85,130.9,950139.0
2022-01-10 14:45:00,130.89,130.99,130.51,130.75,813577.0,130.89,130.99,130.51,130.75,813577.0
2022-01-10 14:50:00,130.78,130.79,130.29,130.33,617162.0,130.78,130.79,130.29,130.33,617162.0
2022-01-10 14:55:00,130.33,130.7,130.14,130.38,877948.0,130.33,130.7,130.14,130.38,877948.0
2022-01-10 15:00:00,130.36,130.78,130.07,130.23,957728.0,130.36,130.78,130.07,130.23,957728.0
2022-01-10 15:05:00,130.23,130.5,129.43,129.8,1418137.0,130.23,130.5,129.43,129.8,1418137.0
2022-01-10 15:10:00,129.82,130.14,129.55,129.62,1061409.0,129.82,130.14,129.55,129.62,1061409.0
2022-01-10 15:15:00,129.65,130.47,129.52,130.34,1036689.0,129.65,130.47,129.52,130.34,1036689.0
2022-01-10 15:20:00,130.36,130.42,130.05,130.38,622504.0,130.36,130.42,130.05,130.38,622504.0
2022-01-10 15:25:00,130.38,130.64,130.23,130.48,652849.0,130.38,130.64,130.23,130.48,652849.0
2022-01-10 15:30:00,130.48,131.08,130.05,131.06,868917.0,130.48,131.08,130.05,131.06,868917.0
2022-01-10 15:35:00,131.06,131.41,130.98,131.22,747071.0,131.06,131.41,130.98,131.22,747071.0
2022-01-10 15:40:00,131.23,131.76,131.22,131.5,874536.0,131.23,131.76,131.22,131.5,874536.0
2022-01-10 15:45:00,131.48,132.29,131.45,132.15,1081614.0,131.48,132.29,131.45,132.15,1081614.0
2022-01-10 15:50:00,132.15,132.4,131.91,131.96,1285804.0,132.15,132.4,131.91,131.96,1285804.0
2022-01-10 15:55:00,131.99,132.42,131.91,132.0,2001637.0,131.99,132.42,131.91,132.0,2001637.0
2022-01-11 09:30:00,133.41,133.65,131.6,131.9,2497165.0,133.41,133.65,131.6,131.9,2497165.0
2022-01-11 09:35:00,131.94,134.22,131.72,133.12,2078236.0,131.94,134.22,131.72,133.12,2078236.0
2022-01-11 09:40:00,133.1,133.25,131.59,132.32,1561273.0,133.1,133.25,131.59,132.32,1561273.0
2022-01-11 09:45:00,132.3,133.21,131.99,132.98,1166690.0,132.3,133.21,131.99,132.98,1166690.0
2022-01-11 09:50:00,132.99,133.97,132.8,133.12,1436936.0,132.99,133.97,132.8,133.12,1436936.0
2022-01-11 09:55:00,133.12,133.67,132.61,133.24,1205253.0,133.12,133.67,132.61,133.24,1205253.0
2022-01-11 10:00:00,133.22,134.66,132.77,134.61,1426634.0,133.22,134.66,132.77,134.61,1426634.0
2022-01-11 10:05:00,134.6,135.03,134.42,134.77,1418992.0,134.6,135.03,134.42,134.77,1418992.0
2022-01-11 10:10:00,134.78,136.09,134.75,135.42,1955907.0,134.78,136.09,134.75,135.42,1955907.0
2022-01-11 10:15:00,135.44,135.68,134.75,135.25,1371213.0,135.44,135.68,134.75,135.25,1371213.0
2022-01-11 10:20:00,135.28,135.43,134.82,134.92,1002654.0,135.28,135.43,134.82,134.92,1002654.0
2022-01-11 10:25:00,134.95,135.19,134.53,134.84,1073856.0,134.95,135.19,134.53,134.84,1073856.0
2022-01-11 10:30:00,134.83,135.5,134.25,134.31,1247857.0,134.83,135.5,134.25,134.31,1247857.0
2022-01-11 10:35:00,134.33,134.99,134.31,134.79,891958.0,134.33,134.99,134.31,134.79,891958.0
2022-01-11 10:40:00,134.79,134.81,133.36,133.79,1245805.0,134.79,134.81,133.36,133.79,1245805.0
2022-01-11 10:45:00,133.83,134.39,133.67,133.93,1008210.0,133.83,134.39,133.67,133.93,1008210.0
2022-01-11 10:50:00,133.93,133.97,133.62,133.78,528011.0,133.93,133.97,133.62,133.78,528011.0
2022-01-11 10:55:00,133.78,134.4,133.51,134.17,1089061.0,133.78,134.4,133.51,134.17,1089061.0
2022-01-11 11:00:00,134.17,135.58,134.13,135.29,1283178.0,134.17,135.58,134.13,135.29,1283178.0
2022-01-11 11:05:00,135.29,135.65,134.91,135.05,1076235.0,135.29,135.65,134.91,135.05,1076235.0
2022-01-11 11:10:00,135.07,136.49,135.07,136.22,1244593.0,135.07,136.49,135.07,136.22,1244593.0
2022-01-11 11:15:00,136.2,136.6,136.02,136.31,1265490.0,136.2,136.6,136.02,136.31,1265490.0
2022-01-11 11:20:00,136.3,136.86,136.24,136.52,1218398.0,136.3,136.86,136.24,136.52,1218398.0
2022-01-11 11:25:00,136.5,136.89,136.38,136.8,783367.0,136.5,136.89,136.38,136.8,783367.0
2022-01-11 11:30:00,136.78,136.86,136.48,136.81,654741.0,136.78,136.86,136.48,136.81,654741.0
2022-01-11 11:35:00,136.81,137.63,136.79,137.53,1188253.0,136.81,137.63,136.79,137.53,1188253.0
2022-01-11 11:40:00,137.52,138.47,137.49,138.09,1556959.0,137.52,138.47,137.49,138.09,1556959.0
2022-01-11 11:45:00,138.08,138.14,137.57,137.85,1237380.0,138.08,138.14,137.57,137.85,1237380.0
2022-01-11 11:50:00,137.85,138.66,137.81,138.63,1311314.0,137.85,138.66,137.81,138.63,1311314.0
2022-01-11 11:55:00,138.63,138.94,138.38,138.86,1272655.0,138.63,138.94,138.38,138.86,1272655.0
2022-01-11 12:00:00,138.87,138.99,138.27,138.44,836359.0,138.87,138.99,138.27,138.44,836359.0
2022-01-11 12:05:00,138.44,138.55,138.14,138.51,778711.0,138.44,138.55,138.14,138.51,778711.0
2022-01-11 12:10:00,138.51,138.65,137.89,138.01,853666.0,138.51,138.65,137.89,138.01,853666.0
2022-01-11 12:15:00,138.02,138.26,137.84,137.9,765163.0,138.02,138.26,137.84,137.9,765163.0
2022-01-11 12:20:00,137.9,138.31,137.76,137.88,849640.0,137.9,138.31,137.76,137.88,849640.0
2022-01-11 12:25:00,137.91,137.95,137.19,137.31,792398.0,137.91,137.95,137.19,137.31,792398.0
2022-01-11 12:30:00,137.31,137.68,137.26,137.5,658301.0,137.31,137.68,137.26,137.5,658301.0
2022-01-11 12:35:00,137.48,137.92,137.33,137.41,740212.0,137.48,137.92,137.33,137.41,740212.0
2022-01-11 12:40:00,137.41,137.88,137.22,137.84,589119.0,137.41,137.88,137.22,137.84,589119.0
2022-01-11 12:45:00,137.83,137.83,137.51,137.64,521068.0,137.83,137.83,137.51,137.64,521068.0
2022-01-11 12:50:00,137.65,138.24,137.6,137.87,992512.0,137.65,138.24,137.6,137.87,992512.0
2022-01-11 12:55:00,137.88,137.97,137.43,137.56,460713.0,137.88,137.97,137.43,137.56,460713.0
2022-01-11 13:00:00,137.57,137.59,137.22,137.54,449890.0,137.57,137.59,137.22,137.54,449890.0
2022-01-11 13:05:00,137.56,137.59,137.12,137.54,480200.0,137.56,137.59,137.12,137.54,480200.0
2022-01-11 13:10:00,137.54,137.93,137.47,137.83,383666.0,137.54,137.93,137.47,137.83,383666.0
2022-01-11 13:15:00,137.82,137.89,137.52,137.63,401613.0,137.82,137.89,137.52,137.63,401613.0
2022-01-11 13:20:00,137.63,138.15,137.6,137.93,572415.0,137.63,138.15,137.6,137.93,572415.0
2022-01-11 13:25:00,137.96,137.98,137.49,137.53,364118.0,137.96,137.98,137.49,137.53,364118.0
2022-01-11 13:30:00,137.51,137.75,137.45,137.73,364068.0,137.51,137.75,137.45,137.73,364068.0
2022-01-11 13:35:00,137.72,137.82,137.45,137.47,455643.0,137.72,137.82,137.45,137.47,455643.0
2022-01-11 13:40:00,137.49,137.72,137.28,137.61,437982.0,137.49,137.72,137.28,137.61,437982.0
2022-01-11 13:45:00,137.6,137.9,137.44,137.49,414815.0,137.6,137.9,137.44,137.49,414815.0
2022-01-11 13:50:00,137.55,137.62,137.43,137.48,280920.0,137.55,137.62,137.43,137.48,280920.0
2022-01-11 13:55:00,137.5,137.78,137.36,137.76,334424.0,137.5,137.78,137.36,137.76,334424.0
2022-01-11 14:00:00,137.76,137.84,137.37,137.71,445068.0,137.76,137.84,137.37,137.71,445068.0
2022-01-11 14:05:00,137.72,137.78,137.03,137.17,519090.0,137.72,137.78,137.03,137.17,519090.0
2022-01-11 14:10:00,137.17,137.59,137.09,137.42,556090.0,137.17,137.59,137.09,137.42,556090.0
2022-01-11 14:15:00,137.43,137.64,137.37,137.55,333614.0,137.43,137.64,137.37,137.55,333614.0
2022-01-11 14:20:00,137.53,137.57,137.03,137.28,412027.0,137.53,137.57,137.03,137.28,412027.0
2022-01-11 14:25:00,137.29,137.44,137.21,137.31,364896.0,137.29,137.44,137.21,137.31,364896.0
2022-01-11 14:30:00,137.31,137.31,136.77,137.11,620022.0,137.31,137.31,136.77,137.11,620022.0
2022-01-11 14:35:00,137.09,137.24,136.66,137.13,661543.0,137.09,137.24,136.66,137.13,661543.0
2022-01-11 14:40:00,137.12,137.4,137.06,137.36,383504.0,137.12,137.4,137.06,137.36,383504.0
2022-01-11 14:45:00,137.35,137.62,137.31,137.57,450063.0,137.35,137.62,137.31,137.57,450063.0
2022-01-11 14:50:00,137.58,137.64,137.41,137.49,362234.0,137.58,137.64,137.41,137.49,362234.0
2022-01-11 14:55:00,137.47,137.72,137.24,137.32,555842.0,137.47,137.72,137.24,137.32,555842.0
2022-01-11 15:00:00,137.33,137.67,137.32,137.6,493844.0,137.33,137.67,137.32,137.6,493844.0
2022-01-11 15:05:00,137.62,138.0,137.51,137.9,701303.0,137.62,138.0,137.51,137.9,701303.0
2022-01-11 15:10:00,137.92,138.18,137.67,138.16,648567.0,137.92,138.18,137.67,138.16,648567.0
2022-01-11 15:15:00,138.17,138.32,137.67,137.92,802593.0,138.17,138.32,137.67,137.92,802593.0
2022-01-11 15:20:00,137.93,138.04,137.61,137.65,602593.0,137.93,138.04,137.61,137.65,602593.0
2022-01-11 15:25:00,137.65,137.88,137.5,137.84,586917.0,137.65,137.88,137.5,137.84,586917.0
2022-01-11 15:30:00,137.82,138.1,137.77,137.79,657722.0,137.82,138.1,137.77,137.79,657722.0
2022-01-11 15:35:00,137.8,137.99,137.52,137.69,624602.0,137.8,137.99,137.52,137.69,624602.0
2022-01-11 15:40:00,137.67,137.8,137.38,137.71,615601.0,137.67,137.8,137.38,137.71,615601.0
2022-01-11 15:45:00,137.72,137.81,137.43,137.46,542402.0,137.72,137.81,137.43,137.46,542402.0
2022-01-11 15:50:00,137.47,137.5,136.45,136.68,1292960.0,137.47,137.5,136.45,136.68,1292960.0
2022-01-11 15:55:00,136.72,137.35,136.7,137.31,1532406.0,136.72,137.35,136.7,137.31,1532406.0
2022-01-12 09:30:00,138.59,140.57,138.57,139.19,3074291.0,138.59,140.57,138.57,139.19,3074291.0
2022-01-12 09:35:00,139.17,140.2,138.44,139.91,1960986.0,139.17,140.2,138.44,139.91,1960986.0
2022-01-12 09:40:00,139.92,140.13,138.85,139.15,1532598.0,139.92,140.13,138.85,139.15,1532598.0
2022-01-12 09:45:00,139.13,139.38,137.95,138.53,1417202.0,139.13,139.38,137.95,138.53,1417202.0
2022-01-12 09:50:00,138.54,139.46,138.05,138.72,1457519.0,138.54,139.46,138.05,138.72,1457519.0
2022-01-12 09:55:00,138.67,139.57,138.33,139.45,1039389.0,138.67,139.57,138.33,139.45,1039389.0
2022-01-12 10:00:00,139.4,139.84,139.13,139.39,1227593.0,139.4,139.84,139.13,139.39,1227593.0
2022-01-12 10:05:00,139.4,140.09,138.6,139.96,1276507.0,139.4,140.09,138.6,139.96,1276507.0
2022-01-12 10:10:00,139.94,140.33,139.89,140.23,1251229.0,139.94,140.33,139.89,140.23,1251229.0
2022-01-12 10:15:00,140.27,140.27,139.5,139.86,1030848.0,140.27,140.27,139.5,139.86,1030848.0
2022-01-12 10:20:00,139.86,140.16,139.37,139.8,916151.0,139.86,140.16,139.37,139.8,916151.0
2022-01-12 10:25:00,139.82,140.32,139.53,139.65,929688.0,139.82,140.32,139.53,139.65,929688.0
2022-01-12 10:30:00,139.64,139.78,138.96,139.15,1074835.0,139.64,139.78,138.96,139.15,1074835.0
2022-01-12 10:35:00,139.17,139.35,138.16,138.23,1027285.0,139.17,139.35,138.16,138.23,1027285.0
2022-01-12 10:40:00,138.22,138.55,137.63,137.86,1346325.0,138.22,138.55,137.63,137.86,1346325.0
2022-01-12 10:45:00,137.84,138.19,137.39,137.47,1161535.0,137.84,138.19,137.39,137.47,1161535.0
2022-01-12 10:50:00,137.47,137.68,136.64,136.96,1369442.0,137.47,137.68,136.64,136.96,1369442.0
2022-01-12 10:55:00,136.93,137.17,136.58,136.98,1255465.0,136.93,137.17,136.58,136.98,1255465.0
2022-01-12 11:00:00,136.97,137.49,136.92,137.02,1229212.0,136.97,137.49,136.92,137.02,1229212.0
2022-01-12 11:05:00,137.01,137.32,136.03,136.42,1248302.0,137.01,137.32,136.03,136.42,1248302.0
2022-01-12 11:10:00,136.43,136.61,136.14,136.23,826653.0,136.43,136.61,136.14,136.23,826653.0
2022-01-12 11:15:00,136.18,136.75,135.77,136.59,1197760.0,136.18,136.75,135.77,136.59,1197760.0
2022-01-12 11:20:00,136.59,136.96,136.34,136.83,877597.0,136.59,136.96,136.34,136.83,877597.0
2022-01-12 11:25:00,136.83,137.25,136.69,137.2,743737.0,136.83,137.25,136.69,137.2,743737.0
2022-01-12 11:30:00,137.2,137.73,137.12,137.28,824769.0,137.2,137.73,137.12,137.28,824769.0
2022-01-12 11:35:00,137.27,137.64,137.21,137.44,660009.0,137.27,137.64,137.21,137.44,660009.0
2022-01-12 11:40:00,137.48,137.82,137.22,137.31,679383.0,137.48,137.82,137.22,137.31,679383.0
2022-01-12 11:45:00,137.29,137.54,137.14,137.2,547612.0,137.29,137.54,137.14,137.2,547612.0
2022-01-12 11:50:00,137.21,137.84,137.01,137.83,649884.0,137.21,137.84,137.01,137.83,649884.0
2022-01-12 11:55:00,137.82,137.87,137.41,137.72,594713.0,137.82,137.87,137.41,137.72,594713.0
2022-01-12 12:00:00,137.74,137.91,137.58,137.85,573443.0,137.74,137.91,137.58,137.85,573443.0
2022-01-12 12:05:00,137.83,137.83,137.15,137.34,581347.0,137.83,137.83,137.15,137.34,581347.0
2022-01-12 12:10:00,137.36,137.49,136.88,137.21,554594.0,137.36,137.49,136.88,137.21,554594.0
2022-01-12 12:15:00,137.21,137.75,137.08,137.55,581116.0,137.21,137.75,137.08,137.55,581116.0
2022-01-12 12:20:00,137.55,137.94,137.47,137.83,500157.0,137.55,137.94,137.47,137.83,500157.0
2022-01-12 12:25:00,137.8,138.08,137.78,138.02,490096.0,137.8,138.08,137.78,138.02,490096.0
2022-01-12 12:30:00,138.04,138.23,138.01,138.15,431703.0,138.04,138.23,138.01,138.15,431703.0
2022-01-12 12:35:00,138.13,138.58,138.13,138.4,733784.0,138.13,138.58,138.13,138.4,733784.0
2022-01-12 12:40:00,138.42,138.63,138.21,138.31,634515.0,138.42,138.63,138.21,138.31,634515.0
2022-01-12 12:45:00,138.34,138.4,138.06,138.22,430287.0,138.34,138.4,138.06,138.22,430287.0
2022-01-12 12:50:00,138.21,138.49,138.15,138.34,439927.0,138.21,138.49,138.15,138.34,439927.0
2022-01-12 12:55:00,138.34,138.6,138.3,138.34,428435.0,138.34,138.6,138.3,138.34,428435.0
2022-01-12 13:00:00,138.37,138.39,137.94,138.02,471176.0,138.37,138.39,137.94,138.02,471176.0
2022-01-12 13:05:00,138.03,138.11,137.91,138.02,308255.0,138.03,138.11,137.91,138.02,308255.0
2022-01-12 13:10:00,138.03,138.29,137.42,137.64,663065.0,138.03,138.29,137.42,137.64,663065.0
2022-01-12 13:15:00,137.65,137.82,137.4,137.79,417364.0,137.65,137.82,137.4,137.79,417364.0
2022-01-12 13:20:00,137.8,137.93,137.61,137.79,372807.0,137.8,137.93,137.61,137.79,372807.0
2022-01-12 13:25:00,137.78,138.03,137.45,137.6,406902.0,137.78,138.03,137.45,137.6,406902.0
2022-01-12 13:30:00,137.63,137.9,137.35,137.82,548886.0,137.63,137.9,137.35,137.82,548886.0
2022-01-12 13:35:00,137.82,137.84,137.4,137.7,354841.0,137.82,137.84,137.4,137.7,354841.0
2022-01-12 13:40:00,137.71,137.95,137.52,137.82,524402.0,137.71,137.95,137.52,137.82,524402.0
2022-01-12 13:45:00,137.83,138.06,137.55,137.9,525958.0,137.83,138.06,137.55,137.9,525958.0
2022-01-12 13:50:00,137.89,137.97,137.38,137.55,526652.0,137.89,137.97,137.38,137.55,526652.0
2022-01-12 13:55:00,137.54,137.81,137.47,137.68,334268.0,137.54,137.81,137.47,137.68,334268.0
2022-01-12 14:00:00,137.69,137.72,137.16,137.35,446992.0,137.69,137.72,137.16,137.35,446992.0
2022-01-12 14:05:00,137.33,137.55,137.21,137.31,441694.0,137.33,137.55,137.21,137.31,441694.0
2022-01-12 14:10:00,137.29,137.81,137.17,137.8,459730.0,137.29,137.81,137.17,137.8,459730.0
2022-01-12 14:15:00,137.82,137.86,137.61,137.68,380352.0,137.82,137.86,137.61,137.68,380352.0
2022-01-12 14:20:00,137.66,137.98,137.62,137.88,406438.0,137.66,137.98,137.62,137.88,406438.0
2022-01-12 14:25:00,137.89,138.02,137.78,137.91,327039.0,137.89,138.02,137.78,137.91,327039.0
2022-01-12 14:30:00,137.89,137.93,136.21,136.51,1402560.0,137.89,137.93,136.21,136.51,1402560.0
2022-01-12 14:35:00,136.52,137.16,136.24,137.1,894072.0,136.52,137.16,136.24,137.1,894072.0
2022-01-12 14:40:00,137.1,137.32,136.82,137.05,727595.0,137.1,137.32,136.82,137.05,727595.0
2022-01-12 14:45:00,137.03,137.37,136.98,137.35,446986.0,137.03,137.37,136.98,137.35,446986.0
2022-01-12 14:50:00,137.36,137.62,137.26,137.49,543429.0,137.36,137.62,137.26,137.49,543429.0
2022-01-12 14:55:00,137.47,137.68,137.36,137.57,405237.0,137.47,137.68,137.36,137.57,405237.0
2022-01-12 15:00:00,137.56,137.69,137.05,137.28,628853.0,137.56,137.69,137.05,137.28,628853.0
2022-01-12 15:05:00,137.29,137.29,136.98,137.06,407372.0,137.29,137.29,136.98,137.06,407372.0
2022-01-12 15:10:00,137.07,137.46,137.01,137.44,561656.0,137.07,137.46,137.01,137.44,561656.0
2022-01-12 15:15:00,137.44,137.63,137.21,137.25,457705.0,137.44,137.63,137.21,137.25,457705.0
2022-01-12 15:20:00,137.26,137.6,137.17,137.37,498468.0,137.26,137.6,137.17,137.37,498468.0
2022-01-12 15:25:00,137.38,137.43,136.92,137.08,527823.0,137.38,137.43,136.92,137.08,527823.0
2022-01-12 15:30:00,137.07,137.31,136.98,137.04,440295.0,137.07,137.31,136.98,137.04,440295.0
2022-01-12 15:35:00,137.07,137.26,136.91,137.04,459272.0,137.07,137.26,136.91,137.04,459272.0
2022-01-12 15:40:00,137.04,137.49,136.82,137.43,589754.0,137.04,137.49,136.82,137.43,589754.0
2022-01-12 15:45:00,137.44,137.68,137.2,137.24,671377.0,137.44,137.68,137.2,137.24,671377.0
2022-01-12 15:50:00,137.23,137.53,137.14,137.4,635648.0,137.23,137.53,137.14,137.4,635648.0
2022-01-12 15:55:00,137.39,137.51,137.26,137.47,878743.0,137.39,137.51,137.26,137.47,878743.0
2022-01-13 09:30:00,139.51,141.2,139.34,141.05,2669262.0,139.51,141.2,139.34,141.05,2669262.0
2022-01-13 09:35:00,141.06,141.25,139.73,140.13,1890394.0,141.06,141.25,139.73,140.13,1890394.0
2022-01-13 09:40:00,140.12,140.59,139.45,139.81,1317343.0,140.12,140.59,139.45,139.81,1317343.0
2022-01-13 09:45:00,139.77,139.86,139.06,139.4,1059637.0,139.77,139.86,139.06,139.4,1059637.0
2022-01-13 09:50:00,139.43,140.3,139.26,139.69,1129138.0,139.43,140.3,139.26,139.69,1129138.0
2022-01-13 09:55:00,139.66,140.22,139.44,139.5,953633.0,139.66,140.22,139.44,139.5,953633.0
2022-01-13 10:00:00,139.5,139.72,138.74,138.8,1227318.0,139.5,139.72,138.74,138.8,1227318.0
2022-01-13 10:05:00,138.83,138.96,138.32,138.33,1029432.0,138.83,138.96,138.32,138.33,1029432.0
2022-01-13 10:10:00,138.36,138.47,137.67,137.99,1302833.0,138.36,138.47,137.67,137.99,1302833.0
2022-01-13 10:15:00,137.98,138.39,137.52,137.9,1108185.0,137.98,138.39,137.52,137.9,1108185.0
2022-01-13 10:20:00,137.91,138.23,137.61,138.15,974461.0,137.91,138.23,137.61,138.15,974461.0
2022-01-13 10:25:00,138.15,138.25,137.41,137.95,1171631.0,138.15,138.25,137.41,137.95,1171631.0
2022-01-13 10:30:00,137.91,138.32,136.89,137.03,1604731.0,137.91,138.32,136.89,137.03,1604731.0
2022-01-13 10:35:00,137.02,137.57,136.62,136.79,1448089.0,137.02,137.57,136.62,136.79,1448089.0
2022-01-13 10:40:00,136.81,137.04,136.15,136.42,1225455.0,136.81,137.04,136.15,136.42,1225455.0
2022-01-13 10:45:00,136.39,136.97,136.16,136.5,987107.0,136.39,136.97,136.16,136.5,987107.0
2022-01-13 10:50:00,136.51,136.56,135.38,135.63,1472496.0,136.51,136.56,135.38,135.63,1472496.0
2022-01-13 10:55:00,135.65,136.33,135.62,136.16,914937.0,135.65,136.33,135.62,136.16,914937.0
2022-01-13 11:00:00,136.13,136.5,135.63,136.14,813951.0,136.13,136.5,135.63,136.14,813951.0
2022-01-13 11:05:00,136.14,136.68,135.74,135.82,1052608.0,136.14,136.68,135.74,135.82,1052608.0
2022-01-13 11:10:00,135.81,135.85,134.95,135.34,1285508.0,135.81,135.85,134.95,135.34,1285508.0
2022-01-13 11:15:00,135.36,135.79,134.64,134.81,1028473.0,135.36,135.79,134.64,134.81,1028473.0
2022-01-13 11:20:00,134.82,135.55,134.64,135.5,1114897.0,134.82,135.55,134.64,135.5,1114897.0
2022-01-13 11:25:00,135.5,136.23,135.39,136.06,822014.0,135.5,136.23,135.39,136.06,822014.0
2022-01-13 11:30:00,136.06,136.36,135.98,136.12,783897.0,136.06,136.36,135.98,136.12,783897.0
2022-01-13 11:35:00,136.15,136.49,136.05,136.39,660746.0,136.15,136.49,136.05,136.39,660746.0
2022-01-13 11:40:00,136.38,136.55,136.23,136.41,667621.0,136.38,136.55,136.23,136.41,667621.0
2022-01-13 11:45:00,136.4,136.48,135.93,135.95,582163.0,136.4,136.48,135.93,135.95,582163.0
2022-01-13 11:50:00,135.94,136.44,135.65,136.34,669046.0,135.94,136.44,135.65,136.34,669046.0
2022-01-13 11:55:00,136.35,136.39,135.86,136.07,473550.0,136.35,136.39,135.86,136.07,473550.0
2022-01-13 12:00:00,136.06,136.06,135.04,135.17,652178.0,136.06,136.06,135.04,135.17,652178.0
2022-01-13 12:05:00,135.15,135.68,135.15,135.6,471310.0,135.15,135.68,135.15,135.6,471310.0
2022-01-13 12:10:00,135.58,135.64,134.92,134.94,522628.0,135.58,135.64,134.92,134.94,522628.0
2022-01-13 12:15:00,134.95,135.02,133.78,133.98,1459363.0,134.95,135.02,133.78,133.98,1459363.0
2022-01-13 12:20:00,133.99,134.0,133.21,133.6,1002294.0,133.99,134.0,133.21,133.6,1002294.0
2022-01-13 12:25:00,133.58,134.87,133.28,133.42,1441179.0,133.58,134.87,133.28,133.42,1441179.0
2022-01-13 12:30:00,133.42,133.63,133.06,133.47,921874.0,133.42,133.63,133.06,133.47,921874.0
2022-01-13 12:35:00,133.46,134.13,133.4,133.89,880263.0,133.46,134.13,133.4,133.89,880263.0
2022-01-13 12:40:00,133.89,134.0,133.16,133.25,684188.0,133.89,134.0,133.16,133.25,684188.0
2022-01-13 12:45:00,133.24,133.51,132.58,132.91,1025178.0,133.24,133.51,132.58,132.91,1025178.0
2022-01-13 12:50:00,132.89,133.4,132.8,133.39,830587.0,132.89,133.4,132.8,133.39,830587.0
2022-01-13 12:55:00,133.4,134.12,133.32,133.97,751240.0,133.4,134.12,133.32,133.97,751240.0
2022-01-13 13:00:00,133.92,134.34,133.54,134.22,790418.0,133.92,134.34,133.54,134.22,790418.0
2022-01-13 13:05:00,134.21,134.54,134.02,134.13,782737.0,134.21,134.54,134.02,134.13,782737.0
2022-01-13 13:10:00,134.13,134.33,133.68,133.93,546373.0,134.13,134.33,133.68,133.93,546373.0
2022-01-13 13:15:00,133.92,134.25,133.72,133.88,577631.0,133.92,134.25,133.72,133.88,577631.0
2022-01-13 13:20:00,133.88,134.42,133.78,134.19,554738.0,133.88,134.42,133.78,134.19,554738.0
2022-01-13 13:25:00,134.2,134.45,133.63,134.08,516378.0,134.2,134.45,133.63,134.08,516378.0
2022-01-13 13:30:00,134.06,134.3,133.87,134.16,454927.0,134.06,134.3,133.87,134.16,454927.0
2022-01-13 13:35:00,134.15,134.22,133.77,134.15,421846.0,134.15,134.22,133.77,134.15,421846.0
2022-01-13 13:40:00,134.14,134.33,133.87,134.15,392565.0,134.14,134.33,133.87,134.15,392565.0
2022-01-13 13:45:00,134.16,134.57,134.09,134.51,436896.0,134.16,134.57,134.09,134.51,436896.0
2022-01-13 13:50:00,134.5,134.64,134.24,134.6,341972.0,134.5,134.64,134.24,134.6,341972.0
2022-01-13 13:55:00,134.59,134.69,134.43,134.51,428183.0,134.59,134.69,134.43,134.51,428183.0
2022-01-13 14:00:00,134.53,134.93,134.42,134.78,459646.0,134.53,134.93,134.42,134.78,459646.0
2022-01-13 14:05:00,134.76,134.83,134.4,134.62,434939.0,134.76,134.83,134.4,134.62,434939.0
2022-01-13 14:10:00,134.64,134.69,134.33,134.41,336644.0,134.64,134.69,134.33,134.41,336644.0
2022-01-13 14:15:00,134.42,134.59,133.76,134.1,672962.0,134.42,134.59,133.76,134.1,672962.0
2022-01-13 14:20:00,134.11,134.29,133.87,134.18,393810.0,134.11,134.29,133.87,134.18,393810.0
2022-01-13 14:25:00,134.19,134.28,133.83,133.91,360258.0,134.19,134.28,133.83,133.91,360258.0
2022-01-13 14:30:00,133.9,134.07,133.51,134.03,508441.0,133.9,134.07,133.51,134.03,508441.0
2022-01-13 14:35:00,134.0,134.07,133.68,133.77,344024.0,134.0,134.07,133.68,133.77,344024.0
2022-01-13 14:40:00,133.78,134.22,133.78,134.11,446308.0,133.78,134.22,133.78,134.11,446308.0
2022-01-13 14:45:00,134.09,134.18,133.75,133.93,389296.0,134.09,134.18,133.75,133.93,389296.0
2022-01-13 14:50:00,133.93,134.36,133.87,134.28,399493.0,133.93,134.36,133.87,134.28,399493.0
2022-01-13 14:55:00,134.3,134.73,134.26,134.66,575089.0,134.3,134.73,134.26,134.66,575089.0
2022-01-13 15:00:00,134.68,134.71,133.8,133.99,673717.0,134.68,134.71,133.8,133.99,673717.0
2022-01-13 15:05:00,133.95,134.22,133.58,133.63,549881.0,133.95,134.22,133.58,133.63,549881.0
2022-01-13 15:10:00,133.63,133.8,133.34,133.44,629905.0,133.63,133.8,133.34,133.44,629905.0
2022-01-13 15:15:00,133.45,134.02,133.37,133.95,633370.0,133.45,134.02,133.37,133.95,633370.0
2022-01-13 15:20:00,133.99,134.11,133.22,133.45,591867.0,133.99,134.11,133.22,133.45,591867.0
2022-01-13 15:25:00,133.44,133.88,133.34,133.88,526794.0,133.44,133.88,133.34,133.88,526794.0
2022-01-13 15:30:00,133.87,134.14,133.85,133.95,591144.0,133.87,134.14,133.85,133.95,591144.0
2022-01-13 15:35:00,133.95,133.99,132.98,133.07,740651.0,133.95,133.99,132.98,133.07,740651.0
2022-01-13 15:40:00,133.09,133.26,132.93,133.11,584890.0,133.09,133.26,132.93,133.11,584890.0
2022-01-13 15:45:00,133.11,133.22,132.9,133.14,548563.0,133.11,133.22,132.9,133.14,548563.0
2022-01-13 15:50:00,133.17,133.17,131.91,131.95,1594686.0,133.17,133.17,131.91,131.95,1594686.0
2022-01-13 15:55:00,131.95,132.76,131.81,132.75,1541625.0,131.95,132.76,131.81,132.75,1541625.0
2022-01-14 09:30:00,131.72,133.58,131.43,133.03,1850217.0,131.72,133.58,131.43,133.03,1850217.0
2022-01-14 09:35:00,133.07,134.5,132.72,134.03,1594502.0,133.07,134.5,132.72,134.03,1594502.0
2022-01-14 09:40:00,134.06,134.84,133.81,134.63,1461146.0,134.06,134.84,133.81,134.63,1461146.0
2022-01-14 09:45:00,134.61,135.12,134.39,134.56,1397776.0,134.61,135.12,134.39,134.56,1397776.0
2022-01-14 09:50:00,134.56,135.3,134.3,135.28,1170191.0,134.56,135.3,134.3,135.28,1170191.0
2022-01-14 09:55:00,135.29,135.88,135.2,135.57,1345240.0,135.29,135.88,135.2,135.57,1345240.0
2022-01-14 10:00:00,135.51,135.61,134.23,134.6,1410181.0,135.51,135.61,134.23,134.6,1410181.0
2022-01-14 10:05:00,134.58,135.32,134.57,134.83,1115427.0,134.58,135.32,134.57,134.83,1115427.0
2022-01-14 10:10:00,134.75,135.32,134.45,134.75,989529.0,134.75,135.32,134.45,134.75,989529.0
2022-01-14 10:15:00,134.76,136.09,134.65,135.91,1185106.0,134.76,136.09,134.65,135.91,1185106.0
2022-01-14 10:20:00,135.96,135.97,134.78,134.97,1028634.0,135.96,135.97,134.78,134.97,1028634.0
2022-01-14 10:25:00,134.95,135.17,134.3,134.53,1251817.0,134.95,135.17,134.3,134.53,1251817.0
2022-01-14 10:30:00,134.56,134.56,133.83,134.3,1095067.0,134.56,134.56,133.83,134.3,1095067.0
2022-01-14 10:35:00,134.26,134.32,133.47,133.99,1158796.0,134.26,134.32,133.47,133.99,1158796.0
2022-01-14 10:40:00,133.97,134.04,133.36,133.51,978911.0,133.97,134.04,133.36,133.51,978911.0
2022-01-14 10:45:00,133.49,134.18,133.16,134.16,1145492.0,133.49,134.18,133.16,134.16,1145492.0
2022-01-14 10:50:00,134.18,134.48,133.68,134.41,841717.0,134.18,134.48,133.68,134.41,841717.0
2022-01-14 10:55:00,134.4,134.85,134.17,134.78,1000738.0,134.4,134.85,134.17,134.78,1000738.0
2022-01-14 11:00:00,134.79,135.5,134.68,135.01,1120975.0,134.79,135.5,134.68,135.01,1120975.0
2022-01-14 11:05:00,134.97,134.97,134.25,134.34,830966.0,134.97,134.97,134.25,134.34,830966.0
2022-01-14 11:10:00,134.33,134.7,134.17,134.44,771021.0,134.33,134.7,134.17,134.44,771021.0
2022-01-14 11:15:00,134.42,134.9,134.07,134.55,805104.0,134.42,134.9,134.07,134.55,805104.0
2022-01-14 11:20:00,134.5,135.09,134.29,134.94,660111.0,134.5,135.09,134.29,134.94,660111.0
2022-01-14 11:25:00,134.99,135.73,134.97,135.33,941400.0,134.99,135.73,134.97,135.33,941400.0
2022-01-14 11:30:00,135.34,136.17,135.12,136.05,1095621.0,135.34,136.17,135.12,136.05,1095621.0
2022-01-14 11:35:00,136.05,136.47,135.96,136.1,1039908.0,136.05,136.47,135.96,136.1,1039908.0
2022-01-14 11:40:00,136.09,136.86,135.96,136.62,1034570.0,136.09,136.86,135.96,136.62,1034570.0
2022-01-14 11:45:00,136.63,136.97,136.47,136.56,908730.0,136.63,136.97,136.47,136.56,908730.0
2022-01-14 11:50:00,136.58,136.89,136.41,136.72,688763.0,136.58,136.89,136.41,136.72,688763.0
2022-01-14 11:55:00,136.7,136.78,136.32,136.4,580961.0,136.7,136.78,136.32,136.4,580961.0
2022-01-14 12:00:00,136.41,136.41,135.86,135.98,659356.0,136.41,136.41,135.86,135.98,659356.0
2022-01-14 12:05:00,135.97,136.29,135.76,136.27,835625.0,135.97,136.29,135.76,136.27,835625.0
2022-01-14 12:10:00,136.27,136.39,135.63,135.67,974182.0,136.27,136.39,135.63,135.67,974182.0
2022-01-14 12:15:00,135.67,135.98,135.62,135.75,505738.0,135.67,135.98,135.62,135.75,505738.0
2022-01-14 12:20:00,135.78,135.97,135.36,135.49,639531.0,135.78,135.97,135.36,135.49,639531.0
2022-01-14 12:25:00,135.49,135.82,135.4,135.64,439772.0,135.49,135.82,135.4,135.64,439772.0
2022-01-14 12:30:00,135.64,135.8,135.34,135.56,410712.0,135.64,135.8,135.34,135.56,410712.0
2022-01-14 12:35:00,135.58,135.79,135.38,135.48,478650.0,135.58,135.79,135.38,135.48,478650.0
2022-01-14 12:40:00,135.45,135.48,135.18,135.36,465597.0,135.45,135.48,135.18,135.36,465597.0
2022-01-14 12:45:00,135.36,135.37,134.72,134.91,653883.0,135.36,135.37,134.72,134.91,653883.0
2022-01-14 12:50:00,134.92,135.07,134.63,134.87,572168.0,134.92,135.07,134.63,134.87,572168.0
2022-01-14 12:55:00,134.85,134.87,134.41,134.49,532186.0,134.85,134.87,134.41,134.49,532186.0
2022-01-14 13:00:00,134.49,134.9,134.35,134.7,588654.0,134.49,134.9,134.35,134.7,588654.0
2022-01-14 13:05:00,134.65,134.7,134.27,134.34,450511.0,134.65,134.7,134.27,134.34,450511.0
2022-01-14 13:10:00,134.31,134.57,134.12,134.5,431062.0,134.31,134.57,134.12,134.5,431062.0
2022-01-14 13:15:00,134.5,134.76,134.35,134.55,356286.0,134.5,134.76,134.35,134.55,356286.0
2022-01-14 13:20:00,134.55,134.55,133.89,133.96,618064.0,134.55,134.55,133.89,133.96,618064.0
2022-01-14 13:25:00,133.97,134.17,133.83,134.09,453422.0,133.97,134.17,133.83,134.09,453422.0
2022-01-14 13:30:00,134.03,134.17,133.62,133.71,467767.0,134.03,134.17,133.62,133.71,467767.0
2022-01-14 13:35:00,133.68,134.01,133.59,133.86,545268.0,133.68,134.01,133.59,133.86,545268.0
2022-01-14 13:40:00,133.84,134.37,133.83,134.26,578637.0,133.84,134.37,133.83,134.26,578637.0
2022-01-14 13:45:00,134.26,134.44,134.08,134.43,385159.0,134.26,134.44,134.08,134.43,385159.0
2022-01-14 13:50:00,134.4,134.86,134.35,134.75,697400.0,134.4,134.86,134.35,134.75,697400.0
2022-01-14 13:55:00,134.77,135.25,134.69,135.1,654077.0,134.77,135.25,134.69,135.1,654077.0
2022-01-14 14:00:00,135.08,135.35,134.91,134.98,508673.0,135.08,135.35,134.91,134.98,508673.0
2022-01-14 14:05:00,134.97,135.05,134.72,134.97,593843.0,134.97,135.05,134.72,134.97,593843.0
2022-01-14 14:10:00,134.96,134.98,134.61,134.94,545101.0,134.96,134.98,134.61,134.94,545101.0
2022-01-14 14:15:00,134.95,135.06,134.75,134.86,435100.0,134.95,135.06,134.75,134.86,435100.0
2022-01-14 14:20:00,134.87,135.15,134.71,135.1,381723.0,134.87,135.15,134.71,135.1,381723.0
2022-01-14 14:25:00,135.1,135.23,134.54,134.59,553205.0,135.1,135.23,134.54,134.59,553205.0
2022-01-14 14:30:00,134.58,135.11,134.55,135.06,536201.0,134.58,135.11,134.55,135.06,536201.0
2022-01-14 14:35:00,135.04,135.42,135.02,135.15,615616.0,135.04,135.42,135.02,135.15,615616.0
2022-01-14 14:40:00,135.13,135.3,134.84,134.92,556728.0,135.13,135.3,134.84,134.92,556728.0
2022-01-14 14:45:00,134.92,135.28,134.88,135.17,400485.0,134.92,135.28,134.88,135.17,400485.0
2022-01-14 14:50:00,135.17,135.41,134.95,135.01,449897.0,135.17,135.41,134.95,135.01,449897.0
2022-01-14 14:55:00,135.05,135.17,134.82,134.86,358245.0,135.05,135.17,134.82,134.86,358245.0
2022-01-14 15:00:00,134.85,135.4,134.85,135.31,508199.0,134.85,135.4,134.85,135.31,508199.0
2022-01-14 15:05:00,135.31,135.53,134.98,135.02,618706.0,135.31,135.53,134.98,135.02,618706.0
2022-01-14 15:10:00,135.03,135.38,134.87,135.3,445235.0,135.03,135.38,134.87,135.3,445235.0
2022-01-14 15:15:00,135.31,135.99,135.2,135.78,839314.0,135.31,135.99,135.2,135.78,839314.0
2022-01-14 15:20:00,135.76,136.08,135.68,135.99,664718.0,135.76,136.08,135.68,135.99,664718.0
2022-01-14 15:25:00,135.98,136.17,135.75,135.88,718547.0,135.98,136.17,135.75,135.88,718547.0
2022-01-14 15:30:00,135.88,136.35,135.87,136.29,658455.0,135.88,136.35,135.87,136.29,658455.0
2022-01-14 15:35:00,136.28,136.57,136.13,136.35,692409.0,136.28,136.57,136.13,136.35,692409.0
2022-01-14 15:40:00,136.35,136.6,136.16,136.5,728725.0,136.35,136.6,136.16,136.5,728725.0
2022-01-14 15:45:00,136.53,136.71,136.2,136.39,883835.0,136.53,136.71,136.2,136.39,883835.0
2022-01-14 15:50:00,136.4,136.71,136.23,136.66,951725.0,136.4,136.71,136.23,136.66,951725.0
2022-01-14 15:55:00,136.64,137.0,136.47,136.88,1190441.0,136.64,137.0,136.47,136.88,1190441.0
2022-01-18 09:30:00,134.53,135.06,133.97,134.03,1599305.0,134.53,135.06,133.97,134.03,1599305.0
2022-01-18 09:35:00,134.04,134.3,133.38,133.59,932928.0,134.04,134.3,133.38,133.59,932928.0
2022-01-18 09:40:00,133.65,135.29,133.37,134.97,1195475.0,133.65,135.29,133.37,134.97,1195475.0
2022-01-18 09:45:00,134.97,135.19,134.37,134.66,789767.0,134.97,135.19,134.37,134.66,789767.0
2022-01-18 09:50:00,134.66,134.86,133.9,133.98,723693.0,134.66,134.86,133.9,133.98,723693.0
2022-01-18 09:55:00,133.98,134.75,133.66,134.5,757696.0,133.98,134.75,133.66,134.5,757696.0
2022-01-18 10:00:00,134.53,134.55,133.7,134.22,775270.0,134.53,134.55,133.7,134.22,775270.0
2022-01-18 10:05:00,134.22,135.67,134.11,135.46,972430.0,134.22,135.67,134.11,135.46,972430.0
2022-01-18 10:10:00,135.46,135.91,135.31,135.68,704106.0,135.46,135.91,135.31,135.68,704106.0
2022-01-18 10:15:00,135.66,136.34,135.65,135.85,866743.0,135.66,136.34,135.65,135.85,866743.0
2022-01-18 10:20:00,135.84,136.25,135.32,136.11,712656.0,135.84,136.25,135.32,136.11,712656.0
2022-01-18 10:25:00,136.13,136.39,135.53,135.96,667730.0,136.13,136.39,135.53,135.96,667730.0
2022-01-18 10:30:00,135.92,135.95,134.82,134.92,764068.0,135.92,135.95,134.82,134.92,764068.0
2022-01-18 10:35:00,134.92,135.02,134.03,134.16,830542.0,134.92,135.02,134.03,134.16,830542.0
2022-01-18 10:40:00,134.15,134.8,133.99,134.71,927473.0,134.15,134.8,133.99,134.71,927473.0
2022-01-18 10:45:00,134.72,134.98,134.18,134.72,616222.0,134.72,134.98,134.18,134.72,616222.0
2022-01-18 10:50:00,134.75,134.94,134.28,134.37,482774.0,134.75,134.94,134.28,134.37,482774.0
2022-01-18 10:55:00,134.34,134.65,134.11,134.27,449165.0,134.34,134.65,134.11,134.27,449165.0
2022-01-18 11:00:00,134.27,134.36,133.9,134.27,496113.0,134.27,134.36,133.9,134.27,496113.0
2022-01-18 11:05:00,134.27,134.35,133.45,133.62,697163.0,134.27,134.35,133.45,133.62,697163.0
2022-01-18 11:10:00,133.62,133.81,133.42,133.74,462856.0,133.62,133.81,133.42,133.74,462856.0
2022-01-18 11:15:00,133.74,134.19,133.74,134.03,568922.0,133.74,134.19,133.74,134.03,568922.0
2022-01-18 11:20:00,134.0,134.05,133.62,133.82,496908.0,134.0,134.05,133.62,133.82,496908.0
2022-01-18 11:25:00,133.81,133.9,133.31,133.43,535113.0,133.81,133.9,133.31,133.43,535113.0
2022-01-18 11:30:00,133.41,133.51,132.96,133.49,626973.0,133.41,133.51,132.96,133.49,626973.0
2022-01-18 11:35:00,133.5,134.82,133.44,134.69,963509.0,133.5,134.82,133.44,134.69,963509.0
2022-01-18 11:40:00,134.68,135.09,134.59,134.81,725253.0,134.68,135.09,134.59,134.81,725253.0
2022-01-18 11:45:00,134.79,135.17,134.77,135.08,548518.0,134.79,135.17,134.77,135.08,548518.0
2022-01-18 11:50:00,135.08,135.37,135.02,135.17,505809.0,135.08,135.37,135.02,135.17,505809.0
2022-01-18 11:55:00,135.17,135.42,134.92,135.17,553384.0,135.17,135.42,134.92,135.17,553384.0
2022-01-18 12:00:00,135.17,135.35,134.26,134.39,724215.0,135.17,135.35,134.26,134.39,724215.0
2022-01-18 12:05:00,134.39,134.7,134.12,134.56,611560.0,134.39,134.7,134.12,134.56,611560.0
2022-01-18 12:10:00,134.56,134.95,134.44,134.87,385472.0,134.56,134.95,134.44,134.87,385472.0
2022-01-18 12:15:00,134.86,135.21,134.62,135.09,429656.0,134.86,135.21,134.62,135.09,429656.0
2022-01-18 12:20:00,135.1,135.15,134.32,134.44,442979.0,135.1,135.15,134.32,134.44,442979.0
2022-01-18 12:25:00,134.44,134.5,134.08,134.24,382635.0,134.44,134.5,134.08,134.24,382635.0
2022-01-18 12:30:00,134.21,134.22,133.76,133.99,458637.0,134.21,134.22,133.76,133.99,458637.0
2022-01-18 12:35:00,133.99,134.03,133.64,133.78,402727.0,133.99,134.03,133.64,133.78,402727.0
2022-01-18 12:40:00,133.77,133.93,133.68,133.7,301377.0,133.77,133.93,133.68,133.7,301377.0
2022-01-18 12:45:00,133.69,133.99,133.38,133.54,568299.0,133.69,133.99,133.38,133.54,568299.0
2022-01-18 12:50:00,133.56,133.69,133.31,133.43,471624.0,133.56,133.69,133.31,133.43,471624.0
2022-01-18 12:55:00,133.45,133.86,133.36,133.46,607827.0,133.45,133.86,133.36,133.46,607827.0
2022-01-18 13:00:00,133.48,133.54,133.07,133.25,576924.0,133.48,133.54,133.07,133.25,576924.0
2022-01-18 13:05:00,133.25,133.3,132.87,133.25,546395.0,133.25,133.3,132.87,133.25,546395.0
2022-01-18 13:10:00,133.23,133.55,133.11,133.36,552244.0,133.23,133.55,133.11,133.36,552244.0
2022-01-18 13:15:00,133.35,133.44,132.97,133.03,416800.0,133.35,133.44,132.97,133.03,416800.0
2022-01-18 13:20:00,133.02,133.06,132.63,132.83,457812.0,133.02,133.06,132.63,132.83,457812.0
2022-01-18 13:25:00,132.82,133.14,132.75,133.09,428671.0,132.82,133.14,132.75,133.09,428671.0
2022-01-18 13:30:00,133.07,133.28,132.85,133.08,512666.0,133.07,133.28,132.85,133.08,512666.0
2022-01-18 13:35:00,133.08,133.49,133.05,133.28,471124.0,133.08,133.49,133.05,133.28,471124.0
2022-01-18 13:40:00,133.26,133.59,133.24,133.39,408314.0,133.26,133.59,133.24,133.39,408314.0
2022-01-18 13:45:00,133.39,133.48,132.7,132.86,507826.0,133.39,133.48,132.7,132.86,507826.0
2022-01-18 13:50:00,132.86,132.95,132.53,132.68,546616.0,132.86,132.95,132.53,132.68,546616.0
2022-01-18 13:55:00,132.68,133.31,132.63,133.22,445490.0,132.68,133.31,132.63,133.22,445490.0
2022-01-18 14:00:00,133.22,133.58,133.18,133.31,584076.0,133.22,133.58,133.18,133.31,584076.0
2022-01-18 14:05:00,133.34,133.41,133.2,133.26,420292.0,133.34,133.41,133.2,133.26,420292.0
2022-01-18 14:10:00,133.27,133.46,132.86,132.94,441525.0,133.27,133.46,132.86,132.94,441525.0
2022-01-18 14:15:00,132.93,133.09,132.69,133.04,385356.0,132.93,133.09,132.69,133.04,385356.0
2022-01-18 14:20:00,133.02,133.02,132.41,132.43,504896.0,133.02,133.02,132.41,132.43,504896.0
2022-01-18 14:25:00,132.43,132.66,132.23,132.54,387431.0,132.43,132.66,132.23,132.54,387431.0
2022-01-18 14:30:00,132.52,132.98,132.51,132.77,438870.0,132.52,132.98,132.51,132.77,438870.0
2022-01-18 14:35:00,132.78,133.19,132.71,133.11,348746.0,132.78,133.19,132.71,133.11,348746.0
2022-01-18 14:40:00,133.11,133.29,133.01,133.02,455478.0,133.11,133.29,133.01,133.02,455478.0
2022-01-18 14:45:00,133.03,133.73,132.98,133.67,575884.0,133.03,133.73,132.98,133.67,575884.0
2022-01-18 14:50:00,133.68,133.81,133.56,133.79,464542.0,133.68,133.81,133.56,133.79,464542.0
2022-01-18 14:55:00,133.8,133.91,133.44,133.45,462120.0,133.8,133.91,133.44,133.45,462120.0
2022-01-18 15:00:00,133.47,133.63,133.09,133.23,676537.0,133.47,133.63,133.09,133.23,676537.0
2022-01-18 15:05:00,133.23,133.42,133.02,133.09,425824.0,133.23,133.42,133.02,133.09,425824.0
2022-01-18 15:10:00,133.08,133.4,133.04,133.18,447902.0,133.08,133.4,133.04,133.18,447902.0
2022-01-18 15:15:00,133.17,133.18,132.41,132.68,694679.0,133.17,133.18,132.41,132.68,694679.0
2022-01-18 15:20:00,132.67,132.87,132.57,132.8,450432.0,132.67,132.87,132.57,132.8,450432.0
2022-01-18 15:25:00,132.79,132.8,132.48,132.69,473439.0,132.79,132.8,132.48,132.69,473439.0
2022-01-18 15:30:00,132.66,132.66,132.16,132.16,567201.0,132.66,132.66,132.16,132.16,567201.0
2022-01-18 15:35:00,132.17,132.37,131.91,131.97,800933.0,132.17,132.37,131.91,131.97,800933.0
2022-01-18 15:40:00,131.97,132.05,131.6,131.63,590902.0,131.97,132.05,131.6,131.63,590902.0
2022-01-18 15:45:00,131.63,132.08,131.59,132.02,845313.0,131.63,132.08,131.59,132.02,845313.0
2022-01-18 15:50:00,132.02,132.3,131.65,131.71,891714.0,132.02,132.3,131.65,131.71,891714.0
2022-01-18 15:55:00,131.72,132.0,131.65,131.93,1104023.0,131.72,132.0,131.65,131.93,1104023.0
2022-01-19 09:30:00,133.55,134.17,132.42,132.64,1793990.0,133.55,134.17,132.42,132.64,1793990.0
2022-01-19 09:35:00,132.71,134.1,132.25,133.43,1326949.0,132.71,134.1,132.25,133.43,1326949.0
2022-01-19 09:40:00,133.46,133.86,132.66,133.01,1101699.0,133.46,133.86,132.66,133.01,1101699.0
2022-01-19 09:45:00,133.06,134.18,132.82,133.16,1276631.0,133.06,134.18,132.82,133.16,1276631.0
2022-01-19 09:50:00,133.12,133.67,132.73,133.51,817329.0,133.12,133.67,132.73,133.51,817329.0
2022-01-19 09:55:00,133.49,134.32,133.37,134.12,1104595.0,133.49,134.32,133.37,134.12,1104595.0
2022-01-19 10:00:00,134.12,134.32,133.09,134.23,1221846.0,134.12,134.32,133.09,134.23,1221846.0
2022-01-19 10:05:00,134.25,134.57,133.06,133.25,1337055.0,134.25,134.57,133.06,133.25,1337055.0
2022-01-19 10:10:00,133.27,134.28,133.0,133.98,1324972.0,133.27,134.28,133.0,133.98,1324972.0
2022-01-19 10:15:00,134.0,134.01,133.06,133.56,1127665.0,134.0,134.01,133.06,133.56,1127665.0
2022-01-19 10:20:00,133.58,133.79,132.05,132.56,1101430.0,133.58,133.79,132.05,132.56,1101430.0
2022-01-19 10:25:00,132.56,132.73,131.94,132.06,838831.0,132.56,132.73,131.94,132.06,838831.0
2022-01-19 10:30:00,132.07,132.37,131.53,131.75,847825.0,132.07,132.37,131.53,131.75,847825.0
2022-01-19 10:35:00,131.75,131.75,130.47,130.53,1189397.0,131.75,131.75,130.47,130.53,1189397.0
2022-01-19 10:40:00,130.56,130.58,129.9,130.47,1285259.0,130.56,130.58,129.9,130.47,1285259.0
2022-01-19 10:45:00,130.46,130.79,129.65,129.86,1117798.0,130.46,130.79,129.65,129.86,1117798.0
2022-01-19 10:50:00,129.89,130.64,129.8,130.27,804133.0,129.89,130.64,129.8,130.27,804133.0
2022-01-19 10:55:00,130.25,130.71,129.86,130.55,769423.0,130.25,130.71,129.86,130.55,769423.0
2022-01-19 11:00:00,130.55,131.1,130.21,130.3,1002118.0,130.55,131.1,130.21,130.3,1002118.0
2022-01-19 11:05:00,130.25,130.5,130.06,130.27,680966.0,130.25,130.5,130.06,130.27,680966.0
2022-01-19 11:10:00,130.25,130.25,128.81,128.9,925645.0,130.25,130.25,128.81,128.9,925645.0
2022-01-19 11:15:00,128.91,129.25,128.46,128.74,976847.0,128.91,129.25,128.46,128.74,976847.0
2022-01-19 11:20:00,128.76,129.0,128.16,128.28,782185.0,128.76,129.0,128.16,128.28,782185.0
2022-01-19 11:25:00,128.28,128.88,128.15,128.85,1001145.0,128.28,128.88,128.15,128.85,1001145.0
2022-01-19 11:30:00,128.85,129.25,128.23,128.36,984348.0,128.85,129.25,128.23,128.36,984348.0
2022-01-19 11:35:00,128.36,128.63,128.05,128.38,773476.0,128.36,128.63,128.05,128.38,773476.0
2022-01-19 11:40:00,128.38,128.67,128.02,128.13,725154.0,128.38,128.67,128.02,128.13,725154.0
2022-01-19 11:45:00,128.12,129.03,128.09,128.77,778063.0,128.12,129.03,128.09,128.77,778063.0
2022-01-19 11:50:00,128.77,129.36,128.55,129.26,715451.0,128.77,129.36,128.55,129.26,715451.0
2022-01-19 11:55:00,129.25,129.39,128.74,128.98,796732.0,129.25,129.39,128.74,128.98,796732.0
2022-01-19 12:00:00,128.98,129.39,128.94,129.09,633884.0,128.98,129.39,128.94,129.09,633884.0
2022-01-19 12:05:00,129.12,129.94,128.98,129.9,714150.0,129.12,129.94,128.98,129.9,714150.0
2022-01-19 12:10:00,129.89,130.28,129.82,130.18,823184.0,129.89,130.28,129.82,130.18,823184.0
2022-01-19 12:15:00,130.17,130.45,130.03,130.37,633039.0,130.17,130.45,130.03,130.37,633039.0
2022-01-19 12:20:00,130.37,130.76,130.29,130.66,594357.0,130.37,130.76,130.29,130.66,594357.0
2022-01-19 12:25:00,130.64,130.93,130.45,130.87,693332.0,130.64,130.93,130.45,130.87,693332.0
2022-01-19 12:30:00,130.92,131.03,130.72,130.76,659571.0,130.92,131.03,130.72,130.76,659571.0
2022-01-19 12:35:00,130.76,131.05,130.44,130.5,668230.0,130.76,131.05,130.44,130.5,668230.0
2022-01-19 12:40:00,130.5,130.68,130.3,130.5,612109.0,130.5,130.68,130.3,130.5,612109.0
2022-01-19 12:45:00,130.49,131.15,130.25,130.92,761097.0,130.49,131.15,130.25,130.92,761097.0
2022-01-19 12:50:00,130.92,131.13,130.64,130.65,457445.0,130.92,131.13,130.64,130.65,457445.0
2022-01-19 12:55:00,130.66,131.44,130.62,131.35,491899.0,130.66,131.44,130.62,131.35,491899.0
2022-01-19 13:00:00,131.4,131.41,130.72,131.08,578038.0,131.4,131.41,130.72,131.08,578038.0
2022-01-19 13:05:00,131.08,131.09,130.52,130.61,496570.0,131.08,131.09,130.52,130.61,496570.0
2022-01-19 13:10:00,130.62,130.96,130.47,130.9,405790.0,130.62,130.96,130.47,130.9,405790.0
2022-01-19 13:15:00,130.88,131.08,130.78,130.98,426997.0,130.88,131.08,130.78,130.98,426997.0
2022-01-19 13:20:00,130.97,131.2,130.66,130.98,553044.0,130.97,131.2,130.66,130.98,553044.0
2022-01-19 13:25:00,130.99,131.11,130.6,130.63,337124.0,130.99,131.11,130.6,130.63,337124.0
2022-01-19 13:30:00,130.63,130.94,130.5,130.72,333795.0,130.63,130.94,130.5,130.72,333795.0
2022-01-19 13:35:00,130.72,130.85,130.43,130.75,470902.0,130.72,130.85,130.43,130.75,470902.0
2022-01-19 13:40:00,130.73,130.9,130.61,130.88,383650.0,130.73,130.9,130.61,130.88,383650.0
2022-01-19 13:45:00,130.88,131.11,130.6,130.71,436350.0,130.88,131.11,130.6,130.71,436350.0
2022-01-19 13:50:00,130.69,130.95,130.53,130.9,453011.0,130.69,130.95,130.53,130.9,453011.0
2022-01-19 13:55:00,130.9,131.35,130.81,131.16,538404.0,130.9,131.35,130.81,131.16,538404.0
2022-01-19 14:00:00,131.15,131.28,130.72,130.78,422809.0,131.15,131.28,130.72,130.78,422809.0
2022-01-19 14:05:00,130.8,130.83,129.8,129.95,801594.0,130.8,130.83,129.8,129.95,801594.0
2022-01-19 14:10:00,129.92,130.19,129.71,129.82,529662.0,129.92,130.19,129.71,129.82,529662.0
2022-01-19 14:15:00,129.8,130.05,129.71,130.0,511277.0,129.8,130.05,129.71,130.0,511277.0
2022-01-19 14:20:00,130.0,130.06,129.58,129.82,516071.0,130.0,130.06,129.58,129.82,516071.0
2022-01-19 14:25:00,129.8,129.9,129.54,129.64,437950.0,129.8,129.9,129.54,129.64,437950.0
2022-01-19 14:30:00,129.63,129.85,129.44,129.72,576391.0,129.63,129.85,129.44,129.72,576391.0
2022-01-19 14:35:00,129.74,130.05,129.62,129.69,642292.0,129.74,130.05,129.62,129.69,642292.0
2022-01-19 14:40:00,129.71,130.38,129.66,130.33,611512.0,129.71,130.38,129.66,130.33,611512.0
2022-01-19 14:45:00,130.32,130.32,129.7,129.75,581045.0,130.32,130.32,129.7,129.75,581045.0
2022-01-19 14:50:00,129.74,130.04,129.65,130.01,405024.0,129.74,130.04,129.65,130.01,405024.0
2022-01-19 14:55:00,130.03,130.39,129.77,129.96,548080.0,130.03,130.39,129.77,129.96,548080.0
2022-01-19 15:00:00,129.96,130.01,129.51,129.66,546188.0,129.96,130.01,129.51,129.66,546188.0
2022-01-19 15:05:00,129.63,130.12,129.6,130.03,573690.0,129.63,130.12,129.6,130.03,573690.0
2022-01-19 15:10:00,130.02,130.55,129.91,130.39,577970.0,130.02,130.55,129.91,130.39,577970.0
2022-01-19 15:15:00,130.41,130.49,129.95,130.08,536858.0,130.41,130.49,129.95,130.08,536858.0
2022-01-19 15:20:00,130.07,130.23,129.71,129.74,395713.0,130.07,130.23,129.71,129.74,395713.0
2022-01-19 15:25:00,129.73,129.84,129.26,129.28,545391.0,129.73,129.84,129.26,129.28,545391.0
2022-01-19 15:30:00,129.28,129.43,128.84,129.05,740829.0,129.28,129.43,128.84,129.05,740829.0
2022-01-19 15:35:00,129.04,129.18,128.78,128.86,598047.0,129.04,129.18,128.78,128.86,598047.0
2022-01-19 15:40:00,128.84,129.28,128.83,129.2,562812.0,128.84,129.28,128.83,129.2,562812.0
2022-01-19 15:45:00,129.18,129.3,128.87,129.03,660163.0,129.18,129.3,128.87,129.03,660163.0
2022-01-19 15:50:00,129.02,129.14,128.5,128.55,717608.0,129.02,129.14,128.5,128.55,717608.0
2022-01-19 15:55:00,128.56,128.59,128.2,128.27,1190470.0,128.56,128.59,128.2,128.27,1190470.0
2022-01-20 09:30:00,126.04,128.2,125.9,126.43,2713897.0,126.04,128.2,125.9,126.43,2713897.0
2022-01-20 09:35:00,126.43,126.64,125.32,125.88,2060628.0,126.43,126.64,125.32,125.88,2060628.0
2022-01-20 09:40:00,125.89,126.32,125.32,126.14,1658008.0,125.89,126.32,125.32,126.14,1658008.0
2022-01-20 09:45:00,126.14,126.2,124.8,125.15,1678833.0,126.14,126.2,124.8,125.15,1678833.0
2022-01-20 09:50:00,125.17,125.95,124.86,125.86,1708903.0,125.17,125.95,124.86,125.86,1708903.0
2022-01-20 09:55:00,125.87,126.9,125.68,126.17,1778103.0,125.87,126.9,125.68,126.17,1778103.0
2022-01-20 10:00:00,126.17,126.52,125.71,126.31,1229563.0,126.17,126.52,125.71,126.31,1229563.0
2022-01-20 10:05:00,126.33,126.6,125.82,126.49,1041131.0,126.33,126.6,125.82,126.49,1041131.0
2022-01-20 10:10:00,126.52,126.69,125.53,125.96,1017017.0,126.52,126.69,125.53,125.96,1017017.0
2022-01-20 10:15:00,125.97,126.09,125.13,125.4,1240117.0,125.97,126.09,125.13,125.4,1240117.0
2022-01-20 10:20:00,125.41,125.73,125.04,125.59,1056900.0,125.41,125.73,125.04,125.59,1056900.0
2022-01-20 10:25:00,125.58,126.73,125.32,126.65,1106976.0,125.58,126.73,125.32,126.65,1106976.0
2022-01-20 10:30:00,126.68,127.39,126.65,127.24,1307078.0,126.68,127.39,126.65,127.24,1307078.0
2022-01-20 10:35:00,127.27,127.51,127.0,127.28,1068964.0,127.27,127.51,127.0,127.28,1068964.0
2022-01-20 10:40:00,127.32,127.68,127.13,127.24,985240.0,127.32,127.68,127.13,127.24,985240.0
2022-01-20 10:45:00,127.24,127.52,126.73,126.82,1025110.0,127.24,127.52,126.73,126.82,1025110.0
2022-01-20 10:50:00,126.84,127.29,126.65,127.13,933458.0,126.84,127.29,126.65,127.13,933458.0
2022-01-20 10:55:00,127.12,127.31,126.53,127.15,891027.0,127.12,127.31,126.53,127.15,891027.0
2022-01-20 11:00:00,127.17,127.84,127.1,127.62,860333.0,127.17,127.84,127.1,127.62,860333.0
2022-01-20 11:05:00,127.59,127.6,127.06,127.2,839137.0,127.59,127.6,127.06,127.2,839137.0
2022-01-20 11:10:00,127.2,127.22,125.88,126.87,755563.0,127.2,127.22,125.88,126.87,755563.0
2022-01-20 11:15:00,126.83,126.89,126.41,126.6,744001.0,126.83,126.89,126.41,126.6,744001.0
2022-01-20 11:20:00,126.61,126.71,126.27,126.52,655228.0,126.61,126.71,126.27,126.52,655228.0
2022-01-20 11:25:00,126.55,127.16,126.49,127.0,683381.0,126.55,127.16,126.49,127.0,683381.0
2022-01-20 11:30:00,127.01,127.23,126.68,126.89,628939.0,127.01,127.23,126.68,126.89,628939.0
2022-01-20 11:35:00,126.89,127.11,126.57,126.9,557991.0,126.89,127.11,126.57,126.9,557991.0
2022-01-20 11:40:00,126.89,127.0,126.22,126.32,793670.0,126.89,127.0,126.22,126.32,793670.0
2022-01-20 11:45:00,126.3,127.07,126.25,126.99,695723.0,126.3,127.07,126.25,126.99,695723.0
2022-01-20 11:50:00,126.98,127.43,126.95,127.21,618253.0,126.98,127.43,126.95,127.21,618253.0
2022-01-20 11:55:00,127.22,127.64,127.1,127.25,757064.0,127.22,127.64,127.1,127.25,757064.0
2022-01-20 12:00:00,127.23,127.55,127.1,127.3,564056.0,127.23,127.55,127.1,127.3,564056.0
2022-01-20 12:05:00,127.3,127.48,126.8,127.03,588160.0,127.3,127.48,126.8,127.03,588160.0
2022-01-20 12:10:00,127.03,127.94,126.88,127.64,821660.0,127.03,127.94,126.88,127.64,821660.0
2022-01-20 12:15:00,127.63,128.01,127.45,127.45,1117119.0,127.63,128.01,127.45,127.45,1117119.0
2022-01-20 12:20:00,127.46,127.97,127.3,127.77,797684.0,127.46,127.97,127.3,127.77,797684.0
2022-01-20 12:25:00,127.77,128.02,127.34,127.99,649167.0,127.77,128.02,127.34,127.99,649167.0
2022-01-20 12:30:00,127.99,128.51,127.95,128.36,1282742.0,127.99,128.51,127.95,128.36,1282742.0
2022-01-20 12:35:00,128.36,128.49,127.81,128.0,844848.0,128.36,128.49,127.81,128.0,844848.0
2022-01-20 12:40:00,127.99,128.29,127.83,128.03,809069.0,127.99,128.29,127.83,128.03,809069.0
2022-01-20 12:45:00,128.03,128.03,127.51,127.54,740270.0,128.03,128.03,127.51,127.54,740270.0
2022-01-20 12:50:00,127.56,127.63,127.25,127.38,591382.0,127.56,127.63,127.25,127.38,591382.0
2022-01-20 12:55:00,127.37,127.68,127.18,127.54,513819.0,127.37,127.68,127.18,127.54,513819.0
2022-01-20 13:00:00,127.54,127.6,127.27,127.4,487511.0,127.54,127.6,127.27,127.4,487511.0
2022-01-20 13:05:00,127.4,127.67,127.14,127.47,559023.0,127.4,127.67,127.14,127.47,559023.0
2022-01-20 13:10:00,127.47,127.84,127.39,127.57,474001.0,127.47,127.84,127.39,127.57,474001.0
2022-01-20 13:15:00,127.59,127.64,126.97,127.34,661420.0,127.59,127.64,126.97,127.34,661420.0
2022-01-20 13:20:00,127.32,127.58,127.24,127.32,418364.0,127.32,127.58,127.24,127.32,418364.0
2022-01-20 13:25:00,127.34,127.64,127.22,127.29,470991.0,127.34,127.64,127.22,127.29,470991.0
2022-01-20 13:30:00,127.28,127.38,126.78,126.98,569434.0,127.28,127.38,126.78,126.98,569434.0
2022-01-20 13:35:00,127.01,127.42,126.87,127.35,503010.0,127.01,127.42,126.87,127.35,503010.0
2022-01-20 13:40:00,127.39,127.64,127.23,127.44,463825.0,127.39,127.64,127.23,127.44,463825.0
2022-01-20 13:45:00,127.44,127.83,127.14,127.52,536017.0,127.44,127.83,127.14,127.52,536017.0
2022-01-20 13:50:00,127.53,127.88,127.49,127.81,343549.0,127.53,127.88,127.49,127.81,343549.0
2022-01-20 13:55:00,127.8,127.9,127.22,127.36,547526.0,127.8,127.9,127.22,127.36,547526.0
2022-01-20 14:00:00,127.36,128.18,127.27,128.06,617342.0,127.36,128.18,127.27,128.06,617342.0
2022-01-20 14:05:00,128.06,128.24,127.9,128.21,504926.0,128.06,128.24,127.9,128.21,504926.0
2022-01-20 14:10:00,128.19,128.31,126.88,126.94,882936.0,128.19,128.31,126.88,126.94,882936.0
2022-01-20 14:15:00,126.94,127.3,126.68,127.09,855066.0,126.94,127.3,126.68,127.09,855066.0
2022-01-20 14:20:00,127.06,127.24,126.85,127.08,504640.0,127.06,127.24,126.85,127.08,504640.0
2022-01-20 14:25:00,127.09,127.32,126.74,126.75,467081.0,127.09,127.32,126.74,126.75,467081.0
2022-01-20 14:30:00,126.77,126.82,126.32,126.76,673801.0,126.77,126.82,126.32,126.76,673801.0
2022-01-20 14:35:00,126.76,126.93,126.48,126.72,564343.0,126.76,126.93,126.48,126.72,564343.0
2022-01-20 14:40:00,126.76,126.77,126.22,126.32,598022.0,126.76,126.77,126.22,126.32,598022.0
2022-01-20 14:45:00,126.33,126.56,125.89,126.22,753775.0,126.33,126.56,125.89,126.22,753775.0
2022-01-20 14:50:00,126.19,126.45,126.08,126.24,455466.0,126.19,126.45,126.08,126.24,455466.0
2022-01-20 14:55:00,126.24,126.46,125.94,126.06,560913.0,126.24,126.46,125.94,126.06,560913.0
2022-01-20 15:00:00,126.04,126.82,125.56,125.9,1089142.0,126.04,126.82,125.56,125.9,1089142.0
2022-01-20 15:05:00,125.89,126.05,125.01,125.18,956478.0,125.89,126.05,125.01,125.18,956478.0
2022-01-20 15:10:00,125.19,125.47,124.61,124.68,989873.0,125.19,125.47,124.61,124.68,989873.0
2022-01-20 15:15:00,124.68,124.8,123.94,124.58,1528981.0,124.68,124.8,123.94,124.58,1528981.0
2022-01-20 15:20:00,124.58,124.64,123.51,123.6,1250882.0,124.58,124.64,123.51,123.6,1250882.0
2022-01-20 15:25:00,123.63,124.09,123.23,123.56,1562239.0,123.63,124.09,123.23,123.56,1562239.0
2022-01-20 15:30:00,123.55,123.98,123.2,123.59,968603.0,123.55,123.98,123.2,123.59,968603.0
2022-01-20 15:35:00,123.59,123.7,122.11,122.57,2055064.0,123.59,123.7,122.11,122.57,2055064.0
2022-01-20 15:40:00,122.56,122.82,122.25,122.48,1569412.0,122.56,122.82,122.25,122.48,1569412.0
2022-01-20 15:45:00,122.5,122.57,121.75,121.76,1570098.0,122.5,122.57,121.75,121.76,1570098.0
2022-01-20 15:50:00,121.75,122.38,121.51,121.62,1833324.0,121.75,122.38,121.51,121.62,1833324.0
2022-01-20 15:55:00,121.62,122.28,121.41,121.89,2331313.0,121.62,122.28,121.41,121.89,2331313.0
2022-01-21 09:30:00,120.18,121.88,119.76,121.57,3103430.0,120.18,121.88,119.76,121.57,3103430.0
2022-01-21 09:35:00,121.57,122.04,120.98,121.18,1688796.0,121.57,122.04,120.98,121.18,1688796.0
2022-01-21 09:40:00,121.18,121.18,119.96,120.01,1593932.0,121.18,121.18,119.96,120.01,1593932.0
2022-01-21 09:45:00,120.02,121.48,119.75,121.33,1749343.0,120.02,121.48,119.75,121.33,1749343.0
2022-01-21 09:50:00,121.31,121.77,120.01,120.48,1474470.0,121.31,121.77,120.01,120.48,1474470.0
2022-01-21 09:55:00,120.46,121.03,119.97,120.78,1290661.0,120.46,121.03,119.97,120.78,1290661.0
2022-01-21 10:00:00,120.8,121.4,120.16,120.83,1420720.0,120.8,121.4,120.16,120.83,1420720.0
2022-01-21 10:05:00,120.81,121.93,120.69,121.22,1357710.0,120.81,121.93,120.69,121.22,1357710.0
2022-01-21 10:10:00,121.2,121.42,120.08,120.32,1134350.0,121.2,121.42,120.08,120.32,1134350.0
2022-01-21 10:15:00,120.32,120.73,119.56,119.74,1198972.0,120.32,120.73,119.56,119.74,1198972.0
2022-01-21 10:20:00,119.75,119.85,118.67,119.46,1628482.0,119.75,119.85,118.67,119.46,1628482.0
2022-01-21 10:25:00,119.44,120.35,119.35,120.08,1309270.0,119.44,120.35,119.35,120.08,1309270.0
2022-01-21 10:30:00,120.1,122.4,119.85,122.2,1831318.0,120.1,122.4,119.85,122.2,1831318.0
2022-01-21 10:35:00,122.2,122.85,121.86,121.98,1843264.0,122.2,122.85,121.86,121.98,1843264.0
2022-01-21 10:40:00,121.94,122.63,121.61,122.5,1466974.0,121.94,122.63,121.61,122.5,1466974.0
2022-01-21 10:45:00,122.5,123.15,121.91,123.15,1241813.0,122.5,123.15,121.91,123.15,1241813.0
2022-01-21 10:50:00,123.1,123.75,122.96,123.68,1588747.0,123.1,123.75,122.96,123.68,1588747.0
2022-01-21 10:55:00,123.68,124.12,123.16,123.39,1661868.0,123.68,124.12,123.16,123.39,1661868.0
2022-01-21 11:00:00,123.41,123.71,122.91,123.66,1203225.0,123.41,123.71,122.91,123.66,1203225.0
2022-01-21 11:05:00,123.68,124.3,123.42,124.09,1344547.0,123.68,124.3,123.42,124.09,1344547.0
2022-01-21 11:10:00,124.09,124.37,123.24,123.32,1118733.0,124.09,124.37,123.24,123.32,1118733.0
2022-01-21 11:15:00,123.33,123.9,123.16,123.66,936218.0,123.33,123.9,123.16,123.66,936218.0
2022-01-21 11:20:00,123.66,125.02,123.6,124.7,1440048.0,123.66,125.02,123.6,124.7,1440048.0
2022-01-21 11:25:00,124.68,124.85,124.09,124.26,946297.0,124.68,124.85,124.09,124.26,946297.0
2022-01-21 11:30:00,124.25,124.27,123.42,123.71,843679.0,124.25,124.27,123.42,123.71,843679.0
2022-01-21 11:35:00,123.71,123.9,122.53,122.69,998638.0,123.71,123.9,122.53,122.69,998638.0
2022-01-21 11:40:00,122.7,122.98,122.52,122.89,851100.0,122.7,122.98,122.52,122.89,851100.0
2022-01-21 11:45:00,122.92,123.11,122.01,122.32,900993.0,122.92,123.11,122.01,122.32,900993.0
2022-01-21 11:50:00,122.33,122.56,121.78,121.97,833067.0,122.33,122.56,121.78,121.97,833067.0
2022-01-21 11:55:00,121.96,122.57,121.84,122.48,815358.0,121.96,122.57,121.84,122.48,815358.0
2022-01-21 12:00:00,122.46,123.36,122.26,123.07,1055958.0,122.46,123.36,122.26,123.07,1055958.0
2022-01-21 12:05:00,123.03,123.51,122.63,122.72,822655.0,123.03,123.51,122.63,122.72,822655.0
2022-01-21 12:10:00,122.71,122.75,121.8,122.0,864519.0,122.71,122.75,121.8,122.0,864519.0
2022-01-21 12:15:00,121.99,122.13,121.25,121.28,888116.0,121.99,122.13,121.25,121.28,888116.0
2022-01-21 12:20:00,121.28,121.75,121.01,121.72,788829.0,121.28,121.75,121.01,121.72,788829.0
2022-01-21 12:25:00,121.7,122.21,121.6,121.77,785059.0,121.7,122.21,121.6,121.77,785059.0
2022-01-21 12:30:00,121.77,122.29,121.57,121.97,707707.0,121.77,122.29,121.57,121.97,707707.0
2022-01-21 12:35:00,121.96,122.53,121.48,121.8,900146.0,121.96,122.53,121.48,121.8,900146.0
2022-01-21 12:40:00,121.84,122.4,121.74,121.89,675584.0,121.84,122.4,121.74,121.89,675584.0
2022-01-21 12:45:00,121.86,122.78,121.6,121.75,855749.0,121.86,122.78,121.6,121.75,855749.0
2022-01-21 12:50:00,121.77,121.85,121.48,121.69,551761.0,121.77,121.85,121.48,121.69,551761.0
2022-01-21 12:55:00,121.69,122.24,121.5,122.13,642345.0,121.69,122.24,121.5,122.13,642345.0
2022-01-21 13:00:00,122.12,122.44,121.87,121.96,604627.0,122.12,122.44,121.87,121.96,604627.0
2022-01-21 13:05:00,121.94,122.43,121.86,122.36,552766.0,121.94,122.43,121.86,122.36,552766.0
2022-01-21 13:10:00,122.37,123.01,122.36,122.76,800212.0,122.37,123.01,122.36,122.76,800212.0
2022-01-21 13:15:00,122.74,122.82,122.1,122.21,601307.0,122.74,122.82,122.1,122.21,601307.0
2022-01-21 13:20:00,122.2,122.23,121.16,121.28,863053.0,122.2,122.23,121.16,121.28,863053.0
2022-01-21 13:25:00,121.27,121.69,121.16,121.38,568289.0,121.27,121.69,121.16,121.38,568289.0
2022-01-21 13:30:00,121.37,121.85,121.21,121.56,536596.0,121.37,121.85,121.21,121.56,536596.0
2022-01-21 13:35:00,121.56,122.14,121.33,121.88,596098.0,121.56,122.14,121.33,121.88,596098.0
2022-01-21 13:40:00,121.93,122.7,121.77,122.45,670817.0,121.93,122.7,121.77,122.45,670817.0
2022-01-21 13:45:00,122.47,122.57,121.77,122.15,665037.0,122.47,122.57,121.77,122.15,665037.0
2022-01-21 13:50:00,122.15,122.63,121.99,122.37,583510.0,122.15,122.63,121.99,122.37,583510.0
2022-01-21 13:55:00,122.37,122.48,121.52,121.68,505354.0,122.37,122.48,121.52,121.68,505354.0
2022-01-21 14:00:00,121.69,122.09,121.62,122.03,499882.0,121.69,122.09,121.62,122.03,499882.0
2022-01-21 14:05:00,122.01,122.55,121.94,122.08,617844.0,122.01,122.55,121.94,122.08,617844.0
2022-01-21 14:10:00,122.08,122.34,121.87,121.94,435534.0,122.08,122.34,121.87,121.94,435534.0
2022-01-21 14:15:00,121.93,122.25,121.65,121.84,475867.0,121.93,122.25,121.65,121.84,475867.0
2022-01-21 14:20:00,121.84,122.18,121.54,121.91,496925.0,121.84,122.18,121.54,121.91,496925.0
2022-01-21 14:25:00,121.91,121.93,120.63,120.66,679958.0,121.91,121.93,120.63,120.66,679958.0
2022-01-21 14:30:00,120.66,120.88,120.45,120.5,590899.0,120.66,120.88,120.45,120.5,590899.0
2022-01-21 14:35:00,120.49,121.36,120.3,121.2,895830.0,120.49,121.36,120.3,121.2,895830.0
2022-01-21 14:40:00,121.19,121.49,121.0,121.21,736063.0,121.19,121.49,121.0,121.21,736063.0
2022-01-21 14:45:00,121.19,121.5,121.09,121.28,595103.0,121.19,121.5,121.09,121.28,595103.0
2022-01-21 14:50:00,121.28,121.31,120.71,120.8,671203.0,121.28,121.31,120.71,120.8,671203.0
2022-01-21 14:55:00,120.8,120.85,120.01,120.08,867807.0,120.8,120.85,120.01,120.08,867807.0
2022-01-21 15:00:00,120.09,120.45,119.42,119.53,1169427.0,120.09,120.45,119.42,119.53,1169427.0
2022-01-21 15:05:00,119.52,120.0,119.4,119.53,1067534.0,119.52,120.0,119.4,119.53,1067534.0
2022-01-21 15:10:00,119.52,120.0,119.28,119.91,1034202.0,119.52,120.0,119.28,119.91,1034202.0
2022-01-21 15:15:00,119.9,120.55,119.64,120.28,1075214.0,119.9,120.55,119.64,120.28,1075214.0
2022-01-21 15:20:00,120.28,120.28,119.49,119.86,1095515.0,120.28,120.28,119.49,119.86,1095515.0
2022-01-21 15:25:00,119.86,120.07,119.3,119.92,1025797.0,119.86,120.07,119.3,119.92,1025797.0
2022-01-21 15:30:00,119.94,120.39,119.68,119.86,1121881.0,119.94,120.39,119.68,119.86,1121881.0
2022-01-21 15:35:00,119.85,120.21,119.71,120.04,787549.0,119.85,120.21,119.71,120.04,787549.0
2022-01-21 15:40:00,120.04,120.91,120.02,120.38,1015077.0,120.04,120.91,120.02,120.38,1015077.0
2022-01-21 15:45:00,120.33,120.48,119.91,120.04,943738.0,120.33,120.48,119.91,120.04,943738.0
2022-01-21 15:50:00,120.04,120.06,119.02,119.11,1437825.0,120.04,120.06,119.02,119.11,1437825.0
2022-01-21 15:55:00,119.14,119.7,118.39,118.72,2259274.0,119.14,119.7,118.39,118.72,2259274.0
2022-01-24 09:30:00,115.3,116.41,114.82,115.2,2764076.0,115.3,116.41,114.82,115.2,2764076.0
2022-01-24 09:35:00,115.25,116.06,114.99,115.84,1592545.0,115.25,116.06,114.99,115.84,1592545.0
2022-01-24 09:40:00,115.83,116.06,113.51,113.77,1807130.0,115.83,116.06,113.51,113.77,1807130.0
2022-01-24 09:45:00,113.76,114.44,112.65,112.7,1918242.0,113.76,114.44,112.65,112.7,1918242.0
2022-01-24 09:50:00,112.7,112.82,111.0,112.09,2495481.0,112.7,112.82,111.0,112.09,2495481.0
2022-01-24 09:55:00,112.09,113.04,111.22,111.27,1971750.0,112.09,113.04,111.22,111.27,1971750.0
2022-01-24 10:00:00,111.3,112.99,111.26,111.64,1385274.0,111.3,112.99,111.26,111.64,1385274.0
2022-01-24 10:05:00,111.67,111.81,110.25,110.35,1966377.0,111.67,111.81,110.25,110.35,1966377.0
2022-01-24 10:10:00,110.32,111.47,109.66,111.35,2255539.0,110.32,111.47,109.66,111.35,2255539.0
2022-01-24 10:15:00,111.31,111.5,109.65,109.75,1631582.0,111.31,111.5,109.65,109.75,1631582.0
2022-01-24 10:20:00,109.76,111.56,109.74,111.45,1641181.0,109.76,111.56,109.74,111.45,1641181.0
2022-01-24 10:25:00,111.43,112.61,111.04,111.62,1704889.0,111.43,112.61,111.04,111.62,1704889.0
2022-01-24 10:30:00,111.61,113.07,111.47,112.55,1450238.0,111.61,113.07,111.47,112.55,1450238.0
2022-01-24 10:35:00,112.52,113.35,111.98,112.46,1642702.0,112.52,113.35,111.98,112.46,1642702.0
2022-01-24 10:40:00,112.38,113.4,111.93,113.3,1344654.0,112.38,113.4,111.93,113.3,1344654.0
2022-01-24 10:45:00,113.28,113.35,111.82,112.19,1503274.0,113.28,113.35,111.82,112.19,1503274.0
2022-01-24 10:50:00,112.17,113.36,111.53,113.34,1279147.0,112.17,113.36,111.53,113.34,1279147.0
2022-01-24 10:55:00,113.3,113.68,112.37,112.66,1227262.0,113.3,113.68,112.37,112.66,1227262.0
2022-01-24 11:00:00,112.65,112.65,111.64,112.04,1056733.0,112.65,112.65,111.64,112.04,1056733.0
2022-01-24 11:05:00,112.04,112.04,111.35,111.68,952994.0,112.04,112.04,111.35,111.68,952994.0
2022-01-24 11:10:00,111.65,111.67,110.81,111.3,986631.0,111.65,111.67,110.81,111.3,986631.0
2022-01-24 11:15:00,111.28,112.03,111.09,111.4,958516.0,111.28,112.03,111.09,111.4,958516.0
2022-01-24 11:20:00,111.4,112.22,111.12,111.42,924021.0,111.4,112.22,111.12,111.42,924021.0
2022-01-24 11:25:00,111.38,112.0,111.01,111.94,781211.0,111.38,112.0,111.01,111.94,781211.0
2022-01-24 11:30:00,111.89,112.18,111.41,111.64,782496.0,111.89,112.18,111.41,111.64,782496.0
2022-01-24 11:35:00,111.64,111.89,110.63,110.81,965763.0,111.64,111.89,110.63,110.81,965763.0
2022-01-24 11:40:00,110.78,111.0,110.49,110.63,856744.0,110.78,111.0,110.49,110.63,856744.0
2022-01-24 11:45:00,110.65,110.92,109.33,109.34,1206888.0,110.65,110.92,109.33,109.34,1206888.0
2022-01-24 11:50:00,109.35,110.5,109.29,110.34,1248431.0,109.35,110.5,109.29,110.34,1248431.0
2022-01-24 11:55:00,110.28,110.77,109.98,110.58,873423.0,110.28,110.77,109.98,110.58,873423.0
2022-01-24 12:00:00,110.55,110.6,109.73,109.89,841918.0,110.55,110.6,109.73,109.89,841918.0
2022-01-24 12:05:00,109.89,109.95,108.79,108.96,1042177.0,109.89,109.95,108.79,108.96,1042177.0
2022-01-24 12:10:00,108.99,109.28,108.27,108.59,1145399.0,108.99,109.28,108.27,108.59,1145399.0
2022-01-24 12:15:00,108.57,108.61,107.74,108.09,1150410.0,108.57,108.61,107.74,108.09,1150410.0
2022-01-24 12:20:00,108.05,108.81,107.72,108.12,1059292.0,108.05,108.81,107.72,108.12,1059292.0
2022-01-24 12:25:00,108.12,109.07,107.5,108.84,1261356.0,108.12,109.07,107.5,108.84,1261356.0
2022-01-24 12:30:00,108.8,109.34,108.48,109.27,1229813.0,108.8,109.34,108.48,109.27,1229813.0
2022-01-24 12:35:00,109.25,109.29,108.51,109.15,838299.0,109.25,109.29,108.51,109.15,838299.0
2022-01-24 12:40:00,109.13,109.74,108.5,109.6,1080086.0,109.13,109.74,108.5,109.6,1080086.0
2022-01-24 12:45:00,109.61,110.15,109.48,110.1,1031476.0,109.61,110.15,109.48,110.1,1031476.0
2022-01-24 12:50:00,110.05,110.69,109.57,110.62,1179444.0,110.05,110.69,109.57,110.62,1179444.0
2022-01-24 12:55:00,110.61,111.03,110.31,110.42,1070435.0,110.61,111.03,110.31,110.42,1070435.0
2022-01-24 13:00:00,110.42,110.99,110.13,110.95,887045.0,110.42,110.99,110.13,110.95,887045.0
2022-01-24 13:05:00,110.95,111.97,110.76,111.35,1201977.0,110.95,111.97,110.76,111.35,1201977.0
2022-01-24 13:10:00,111.32,111.96,111.24,111.89,927079.0,111.32,111.96,111.24,111.89,927079.0
2022-01-24 13:15:00,111.89,112.4,111.67,112.06,1093324.0,111.89,112.4,111.67,112.06,1093324.0
2022-01-24 13:20:00,112.04,112.31,110.89,110.97,1123928.0,112.04,112.31,110.89,110.97,1123928.0
2022-01-24 13:25:00,110.97,111.59,110.6,110.66,985213.0,110.97,111.59,110.6,110.66,985213.0
2022-01-24 13:30:00,110.64,111.9,110.54,111.83,893280.0,110.64,111.9,110.54,111.83,893280.0
2022-01-24 13:35:00,111.81,112.19,110.9,112.09,844494.0,111.81,112.19,110.9,112.09,844494.0
2022-01-24 13:40:00,112.08,112.09,111.18,111.57,714363.0,112.08,112.09,111.18,111.57,714363.0
2022-01-24 13:45:00,111.55,112.49,111.51,112.44,786223.0,111.55,112.49,111.51,112.44,786223.0
2022-01-24 13:50:00,112.45,112.98,112.15,112.73,1119340.0,112.45,112.98,112.15,112.73,1119340.0
2022-01-24 13:55:00,112.72,113.13,112.49,113.1,905868.0,112.72,113.13,112.49,113.1,905868.0
2022-01-24 14:00:00,113.1,113.54,112.9,113.09,1124603.0,113.1,113.54,112.9,113.09,1124603.0
2022-01-24 14:05:00,113.07,114.2,113.07,113.99,948798.0,113.07,114.2,113.07,113.99,948798.0
2022-01-24 14:10:00,114.03,114.28,112.36,112.65,1232382.0,114.03,114.28,112.36,112.65,1232382.0
2022-01-24 14:15:00,112.67,112.97,112.07,112.23,1159431.0,112.67,112.97,112.07,112.23,1159431.0
2022-01-24 14:20:00,112.26,113.16,111.54,111.61,1242695.0,112.26,113.16,111.54,111.61,1242695.0
2022-01-24 14:25:00,111.54,112.35,111.42,111.96,943524.0,111.54,112.35,111.42,111.96,943524.0
2022-01-24 14:30:00,111.94,112.95,111.87,112.14,1119410.0,111.94,112.95,111.87,112.14,1119410.0
2022-01-24 14:35:00,112.17,112.23,111.06,111.46,961770.0,112.17,112.23,111.06,111.46,961770.0
2022-01-24 14:40:00,111.49,111.82,111.21,111.49,590078.0,111.49,111.82,111.21,111.49,590078.0
2022-01-24 14:45:00,111.47,112.49,110.83,112.34,1065866.0,111.47,112.49,110.83,112.34,1065866.0
2022-01-24 14:50:00,112.32,113.05,112.27,112.92,946689.0,112.32,113.05,112.27,112.92,946689.0
2022-01-24 14:55:00,112.9,113.39,112.16,113.06,1105030.0,112.9,113.39,112.16,113.06,1105030.0
2022-01-24 15:00:00,113.06,113.77,112.82,112.94,1093891.0,113.06,113.77,112.82,112.94,1093891.0
2022-01-24 15:05:00,112.93,113.1,112.17,113.0,934959.0,112.93,113.1,112.17,113.0,934959.0
2022-01-24 15:10:00,113.01,113.76,112.97,113.53,874284.0,113.01,113.76,112.97,113.53,874284.0
2022-01-24 15:15:00,113.56,114.47,113.02,113.22,1406054.0,113.56,114.47,113.02,113.22,1406054.0
2022-01-24 15:20:00,113.23,114.59,113.23,114.07,1223821.0,113.23,114.59,113.23,114.07,1223821.0
2022-01-24 15:25:00,114.08,114.86,113.82,114.38,1328574.0,114.08,114.86,113.82,114.38,1328574.0
2022-01-24 15:30:00,114.35,115.43,113.81,115.28,1377153.0,114.35,115.43,113.81,115.28,1377153.0
2022-01-24 15:35:00,115.27,115.44,114.78,115.37,1169327.0,115.27,115.44,114.78,115.37,1169327.0
2022-01-24 15:40:00,115.34,115.66,114.19,114.56,1414113.0,115.34,115.66,114.19,114.56,1414113.0
2022-01-24 15:45:00,114.52,115.63,114.45,115.54,1196975.0,114.52,115.63,114.45,115.54,1196975.0
2022-01-24 15:50:00,115.57,116.43,115.55,116.16,1297690.0,115.57,116.43,115.55,116.16,1297690.0
2022-01-24 15:55:00,116.19,116.77,115.75,116.58,1834901.0,116.19,116.77,115.75,116.58,1834901.0
2022-01-25 09:30:00,114.1,114.53,112.74,113.71,1802474.0,114.1,114.53,112.74,113.71,1802474.0
2022-01-25 09:35:00,113.68,114.82,113.28,113.88,1277370.0,113.68,114.82,113.28,113.88,1277370.0
2022-01-25 09:40:00,113.92,114.55,113.01,113.22,1224109.0,113.92,114.55,113.01,113.22,1224109.0
2022-01-25 09:45:00,113.17,113.29,111.85,112.34,1458252.0,113.17,113.29,111.85,112.34,1458252.0
2022-01-25 09:50:00,112.34,112.78,111.65,111.75,1179966.0,112.34,112.78,111.65,111.75,1179966.0
2022-01-25 09:55:00,111.82,112.94,111.79,112.51,1039408.0,111.82,112.94,111.79,112.51,1039408.0
2022-01-25 10:00:00,112.45,113.19,111.7,112.07,1123738.0,112.45,113.19,111.7,112.07,1123738.0
2022-01-25 10:05:00,112.05,112.61,111.84,112.28,913227.0,112.05,112.61,111.84,112.28,913227.0
2022-01-25 10:10:00,112.28,112.51,111.43,112.49,1391938.0,112.28,112.51,111.43,112.49,1391938.0
2022-01-25 10:15:00,112.5,112.8,111.9,112.27,1006406.0,112.5,112.8,111.9,112.27,1006406.0
2022-01-25 10:20:00,112.23,112.32,111.35,111.35,927774.0,112.23,112.32,111.35,111.35,927774.0
2022-01-25 10:25:00,111.34,113.23,111.16,113.2,1333436.0,111.34,113.23,111.16,113.2,1333436.0
2022-01-25 10:30:00,113.2,113.23,112.72,112.87,965763.0,113.2,113.23,112.72,112.87,965763.0
2022-01-25 10:35:00,112.87,113.45,112.3,112.49,1116750.0,112.87,113.45,112.3,112.49,1116750.0
2022-01-25 10:40:00,112.46,112.97,112.02,112.95,911539.0,112.46,112.97,112.02,112.95,911539.0
2022-01-25 10:45:00,112.95,113.46,112.72,113.33,908076.0,112.95,113.46,112.72,113.33,908076.0
2022-01-25 10:50:00,113.4,113.41,111.95,112.08,857385.0,113.4,113.41,111.95,112.08,857385.0
2022-01-25 10:55:00,112.13,112.25,111.51,111.66,895065.0,112.13,112.25,111.51,111.66,895065.0
2022-01-25 11:00:00,111.61,112.12,111.41,112.06,908173.0,111.61,112.12,111.41,112.06,908173.0
2022-01-25 11:05:00,112.05,112.4,111.42,111.59,832534.0,112.05,112.4,111.42,111.59,832534.0
2022-01-25 11:10:00,111.59,111.89,111.22,111.44,680030.0,111.59,111.89,111.22,111.44,680030.0
2022-01-25 11:15:00,111.41,112.06,111.18,111.99,886307.0,111.41,112.06,111.18,111.99,886307.0
2022-01-25 11:20:00,111.96,112.42,111.72,111.87,715722.0,111.96,112.42,111.72,111.87,715722.0
2022-01-25 11:25:00,111.87,112.09,111.14,111.34,787164.0,111.87,112.09,111.14,111.34,787164.0
2022-01-25 11:30:00,111.31,111.47,110.83,110.93,748459.0,111.31,111.47,110.83,110.93,748459.0
2022-01-25 11:35:00,110.91,111.08,110.25,110.57,1038990.0,110.91,111.08,110.25,110.57,1038990.0
2022-01-25 11:40:00,110.58,110.98,110.46,110.85,965340.0,110.58,110.98,110.46,110.85,965340.0
2022-01-25 11:45:00,110.86,111.29,110.78,111.07,881470.0,110.86,111.29,110.78,111.07,881470.0
2022-01-25 11:50:00,111.0,111.41,110.81,111.3,671100.0,111.0,111.41,110.81,111.3,671100.0
2022-01-25 11:55:00,111.26,111.31,110.29,110.39,1013873.0,111.26,111.31,110.29,110.39,1013873.0
2022-01-25 12:00:00,110.37,110.98,110.29,110.98,676602.0,110.37,110.98,110.29,110.98,676602.0
2022-01-25 12:05:00,110.98,111.59,110.94,111.03,838461.0,110.98,111.59,110.94,111.03,838461.0
2022-01-25 12:10:00,110.99,111.08,110.52,110.73,850517.0,110.99,111.08,110.52,110.73,850517.0
2022-01-25 12:15:00,110.75,111.18,110.06,110.34,1010863.0,110.75,111.18,110.06,110.34,1010863.0
2022-01-25 12:20:00,110.34,110.92,110.18,110.66,658491.0,110.34,110.92,110.18,110.66,658491.0
2022-01-25 12:25:00,110.66,110.95,110.37,110.76,596733.0,110.66,110.95,110.37,110.76,596733.0
2022-01-25 12:30:00,110.75,110.76,110.16,110.34,549721.0,110.75,110.76,110.16,110.34,549721.0
2022-01-25 12:35:00,110.39,110.65,110.22,110.43,641633.0,110.39,110.65,110.22,110.43,641633.0
2022-01-25 12:40:00,110.46,110.62,110.03,110.53,787887.0,110.46,110.62,110.03,110.53,787887.0
2022-01-25 12:45:00,110.51,110.76,110.0,110.1,677495.0,110.51,110.76,110.0,110.1,677495.0
2022-01-25 12:50:00,110.1,110.37,109.86,110.24,754002.0,110.1,110.37,109.86,110.24,754002.0
2022-01-25 12:55:00,110.23,110.75,109.9,110.7,578903.0,110.23,110.75,109.9,110.7,578903.0
2022-01-25 13:00:00,110.7,110.72,110.25,110.53,603666.0,110.7,110.72,110.25,110.53,603666.0
2022-01-25 13:05:00,110.56,110.92,110.4,110.75,588717.0,110.56,110.92,110.4,110.75,588717.0
2022-01-25 13:10:00,110.73,111.3,110.64,111.16,652466.0,110.73,111.3,110.64,111.16,652466.0
2022-01-25 13:15:00,111.15,111.49,111.09,111.32,581687.0,111.15,111.49,111.09,111.32,581687.0
2022-01-25 13:20:00,111.33,111.4,111.06,111.23,571691.0,111.33,111.4,111.06,111.23,571691.0
2022-01-25 13:25:00,111.22,111.83,111.03,111.78,727157.0,111.22,111.83,111.03,111.78,727157.0
2022-01-25 13:30:00,111.77,112.08,111.61,111.93,726075.0,111.77,112.08,111.61,111.93,726075.0
2022-01-25 13:35:00,111.94,112.12,111.47,111.99,713809.0,111.94,112.12,111.47,111.99,713809.0
2022-01-25 13:40:00,111.98,112.13,111.69,111.84,544158.0,111.98,112.13,111.69,111.84,544158.0
2022-01-25 13:45:00,111.83,112.24,111.63,112.15,819772.0,111.83,112.24,111.63,112.15,819772.0
2022-01-25 13:50:00,112.13,112.58,112.11,112.49,732969.0,112.13,112.58,112.11,112.49,732969.0
2022-01-25 13:55:00,112.49,112.77,112.26,112.74,742481.0,112.49,112.77,112.26,112.74,742481.0
2022-01-25 14:00:00,112.7,112.78,112.25,112.32,775551.0,112.7,112.78,112.25,112.32,775551.0
2022-01-25 14:05:00,112.33,112.35,111.97,112.06,721289.0,112.33,112.35,111.97,112.06,721289.0
2022-01-25 14:10:00,112.09,112.74,112.03,112.68,579693.0,112.09,112.74,112.03,112.68,579693.0
2022-01-25 14:15:00,112.68,113.03,112.6,112.95,842956.0,112.68,113.03,112.6,112.95,842956.0
2022-01-25 14:20:00,112.95,113.29,112.87,113.02,783980.0,112.95,113.29,112.87,113.02,783980.0
2022-01-25 14:25:00,113.02,113.41,112.79,113.18,840906.0,113.02,113.41,112.79,113.18,840906.0
2022-01-25 14:30:00,113.18,113.34,112.63,112.74,757930.0,113.18,113.34,112.63,112.74,757930.0
2022-01-25 14:35:00,112.76,113.06,112.74,113.03,497792.0,112.76,113.06,112.74,113.03,497792.0
2022-01-25 14:40:00,113.02,113.76,113.02,113.68,967230.0,113.02,113.76,113.02,113.68,967230.0
2022-01-25 14:45:00,113.67,113.85,113.41,113.57,879287.0,113.67,113.85,113.41,113.57,879287.0
2022-01-25 14:50:00,113.56,113.87,113.32,113.74,831784.0,113.56,113.87,113.32,113.74,831784.0
2022-01-25 14:55:00,113.74,114.19,113.63,113.99,833127.0,113.74,114.19,113.63,113.99,833127.0
2022-01-25 15:00:00,113.98,114.02,113.39,113.62,851487.0,113.98,114.02,113.39,113.62,851487.0
2022-01-25 15:05:00,113.62,113.65,112.62,112.66,932502.0,113.62,113.65,112.62,112.66,932502.0
2022-01-25 15:10:00,112.67,113.03,112.45,113.02,1078403.0,112.67,113.03,112.45,113.02,1078403.0
2022-01-25 15:15:00,112.98,113.42,112.88,113.25,800102.0,112.98,113.42,112.88,113.25,800102.0
2022-01-25 15:20:00,113.26,113.26,112.5,112.59,869965.0,113.26,113.26,112.5,112.59,869965.0
2022-01-25 15:25:00,112.54,112.6,111.6,111.93,1300611.0,112.54,112.6,111.6,111.93,1300611.0
2022-01-25 15:30:00,111.92,112.17,111.61,111.89,934237.0,111.92,112.17,111.61,111.89,934237.0
2022-01-25 15:35:00,111.89,112.21,111.3,112.05,1105121.0,111.89,112.21,111.3,112.05,1105121.0
2022-01-25 15:40:00,112.04,112.48,111.93,112.0,950367.0,112.04,112.48,111.93,112.0,950367.0
2022-01-25 15:45:00,112.02,112.63,112.01,112.25,1112788.0,112.02,112.63,112.01,112.25,1112788.0
2022-01-25 15:50:00,112.26,112.26,111.02,111.19,1370812.0,112.26,112.26,111.02,111.19,1370812.0
2022-01-25 15:55:00,111.23,111.49,110.91,111.07,1646756.0,111.23,111.49,110.91,111.07,1646756.0
2022-01-26 09:30:00,114.51,115.82,113.52,113.52,2141732.0,114.51,115.82,113.52,113.52,2141732.0
2022-01-26 09:35:00,113.55,114.09,113.42,113.62,1561395.0,113.55,114.09,113.42,113.62,1561395.0
2022-01-26 09:40:00,113.64,114.05,112.82,112.99,1405920.0,113.64,114.05,112.82,112.99,1405920.0
2022-01-26 09:45:00,112.98,113.77,112.95,113.37,1365666.0,112.98,113.77,112.95,113.37,1365666.0
2022-01-26 09:50:00,113.39,114.2,113.18,113.98,1329615.0,113.39,114.2,113.18,113.98,1329615.0
2022-01-26 09:55:00,113.97,114.4,113.61,114.35,1173646.0,113.97,114.4,113.61,114.35,1173646.0
2022-01-26 10:00:00,114.34,114.71,114.09,114.65,1121639.0,114.34,114.71,114.09,114.65,1121639.0
2022-01-26 10:05:00,114.64,114.82,114.26,114.79,1179375.0,114.64,114.82,114.26,114.79,1179375.0
2022-01-26 10:10:00,114.79,115.0,114.11,114.39,1360182.0,114.79,115.0,114.11,114.39,1360182.0
2022-01-26 10:15:00,114.41,114.49,113.76,114.32,1122535.0,114.41,114.49,113.76,114.32,1122535.0
2022-01-26 10:20:00,114.31,114.53,113.25,113.42,1027692.0,114.31,114.53,113.25,113.42,1027692.0
2022-01-26 10:25:00,113.44,113.76,113.14,113.59,971931.0,113.44,113.76,113.14,113.59,971931.0
2022-01-26 10:30:00,113.58,114.1,113.14,113.94,1083819.0,113.58,114.1,113.14,113.94,1083819.0
2022-01-26 10:35:00,113.91,114.04,113.4,113.59,906463.0,113.91,114.04,113.4,113.59,906463.0
2022-01-26 10:40:00,113.61,114.03,113.01,113.17,993451.0,113.61,114.03,113.01,113.17,993451.0
2022-01-26 10:45:00,113.15,113.32,112.8,113.02,982480.0,113.15,113.32,112.8,113.02,982480.0
2022-01-26 10:50:00,112.96,113.07,112.64,112.96,900596.0,112.96,113.07,112.64,112.96,900596.0
2022-01-26 10:55:00,112.94,113.44,112.74,113.26,889370.0,112.94,113.44,112.74,113.26,889370.0
2022-01-26 11:00:00,113.27,113.3,112.35,112.58,879674.0,113.27,113.3,112.35,112.58,879674.0
2022-01-26 11:05:00,112.57,113.26,112.48,113.1,1027225.0,112.57,113.26,112.48,113.1,1027225.0
2022-01-26 11:10:00,113.07,113.37,112.94,113.22,605387.0,113.07,113.37,112.94,113.22,605387.0
2022-01-26 11:15:00,113.22,113.71,113.09,113.59,803384.0,113.22,113.71,113.09,113.59,803384.0
2022-01-26 11:20:00,113.6,114.01,113.53,113.82,648742.0,113.6,114.01,113.53,113.82,648742.0
2022-01-26 11:25:00,113.84,114.11,113.68,113.68,692131.0,113.84,114.11,113.68,113.68,692131.0
2022-01-26 11:30:00,113.69,114.0,113.34,113.48,669579.0,113.69,114.0,113.34,113.48,669579.0
2022-01-26 11:35:00,113.46,113.67,113.21,113.56,482981.0,113.46,113.67,113.21,113.56,482981.0
2022-01-26 11:40:00,113.54,113.99,113.53,113.82,526124.0,113.54,113.99,113.53,113.82,526124.0
2022-01-26 11:45:00,113.84,114.06,113.38,113.52,702447.0,113.84,114.06,113.38,113.52,702447.0
2022-01-26 11:50:00,113.53,113.86,113.18,113.78,578759.0,113.53,113.86,113.18,113.78,578759.0
2022-01-26 11:55:00,113.79,113.86,113.42,113.6,471066.0,113.79,113.86,113.42,113.6,471066.0
2022-01-26 12:00:00,113.6,113.94,113.6,113.77,455359.0,113.6,113.94,113.6,113.77,455359.0
2022-01-26 12:05:00,113.77,113.99,113.53,113.84,527291.0,113.77,113.99,113.53,113.84,527291.0
2022-01-26 12:10:00,113.82,114.26,113.66,113.98,601640.0,113.82,114.26,113.66,113.98,601640.0
2022-01-26 12:15:00,113.97,114.3,113.85,114.1,438397.0,113.97,114.3,113.85,114.1,438397.0
2022-01-26 12:20:00,114.1,114.26,113.9,114.0,456458.0,114.1,114.26,113.9,114.0,456458.0
2022-01-26 12:25:00,113.98,114.38,113.92,114.36,544199.0,113.98,114.38,113.92,114.36,544199.0
2022-01-26 12:30:00,114.35,114.45,114.21,114.41,395729.0,114.35,114.45,114.21,114.41,395729.0
2022-01-26 12:35:00,114.4,115.0,114.38,114.95,712569.0,114.4,115.0,114.38,114.95,712569.0
2022-01-26 12:40:00,114.96,115.7,114.94,115.51,1025640.0,114.96,115.7,114.94,115.51,1025640.0
2022-01-26 12:45:00,115.53,115.55,115.23,115.35,753776.0,115.53,115.55,115.23,115.35,753776.0
2022-01-26 12:50:00,115.35,115.42,115.07,115.36,568743.0,115.35,115.42,115.07,115.36,568743.0
2022-01-26 12:55:00,115.38,115.81,115.18,115.6,788936.0,115.38,115.81,115.18,115.6,788936.0
2022-01-26 13:00:00,115.62,115.67,114.73,114.9,930628.0,115.62,115.67,114.73,114.9,930628.0
2022-01-26 13:05:00,114.88,115.05,114.65,115.02,596183.0,114.88,115.05,114.65,115.02,596183.0
2022-01-26 13:10:00,115.0,115.43,114.93,115.32,623627.0,115.0,115.43,114.93,115.32,623627.0
2022-01-26 13:15:00,115.33,115.58,115.26,115.36,537657.0,115.33,115.58,115.26,115.36,537657.0
2022-01-26 13:20:00,115.37,115.39,115.03,115.31,551205.0,115.37,115.39,115.03,115.31,551205.0
2022-01-26 13:25:00,115.28,115.68,115.17,115.52,501193.0,115.28,115.68,115.17,115.52,501193.0
2022-01-26 13:30:00,115.53,115.74,115.04,115.14,785512.0,115.53,115.74,115.04,115.14,785512.0
2022-01-26 13:35:00,115.12,115.27,114.93,114.98,393207.0,115.12,115.27,114.93,114.98,393207.0
2022-01-26 13:40:00,114.99,115.07,114.68,114.78,449296.0,114.99,115.07,114.68,114.78,449296.0
2022-01-26 13:45:00,114.78,114.8,114.51,114.62,589619.0,114.78,114.8,114.51,114.62,589619.0
2022-01-26 13:50:00,114.58,115.26,114.51,115.25,715296.0,114.58,115.26,114.51,115.25,715296.0
2022-01-26 13:55:00,115.23,115.33,114.86,114.89,559781.0,115.23,115.33,114.86,114.89,559781.0
2022-01-26 14:00:00,114.93,116.84,114.9,116.07,1884273.0,114.93,116.84,114.9,116.07,1884273.0
2022-01-26 14:05:00,116.06,117.16,116.01,116.39,1123607.0,116.06,117.16,116.01,116.39,1123607.0
2022-01-26 14:10:00,116.4,116.71,113.63,114.02,1652760.0,116.4,116.71,113.63,114.02,1652760.0
2022-01-26 14:15:00,114.06,114.56,113.51,113.93,1590795.0,114.06,114.56,113.51,113.93,1590795.0
2022-01-26 14:20:00,113.96,114.04,113.3,113.83,1117012.0,113.96,114.04,113.3,113.83,1117012.0
2022-01-26 14:25:00,113.84,115.09,113.79,114.91,1243425.0,113.84,115.09,113.79,114.91,1243425.0
2022-01-26 14:30:00,114.91,115.04,113.38,113.67,1360150.0,114.91,115.04,113.38,113.67,1360150.0
2022-01-26 14:35:00,113.66,115.36,113.16,114.98,1661888.0,113.66,115.36,113.16,114.98,1661888.0
2022-01-26 14:40:00,114.98,115.29,112.91,112.92,1423515.0,114.98,115.29,112.91,112.92,1423515.0
2022-01-26 14:45:00,112.92,113.06,111.1,111.38,1975623.0,112.92,113.06,111.1,111.38,1975623.0
2022-01-26 14:50:00,111.38,112.98,111.13,111.99,1441982.0,111.38,112.98,111.13,111.99,1441982.0
2022-01-26 14:55:00,112.01,112.4,111.25,111.69,1093516.0,112.01,112.4,111.25,111.69,1093516.0
2022-01-26 15:00:00,111.67,111.67,109.39,109.88,1881529.0,111.67,111.67,109.39,109.88,1881529.0
2022-01-26 15:05:00,109.85,111.97,108.66,108.66,1564876.0,109.85,111.97,108.66,108.66,1564876.0
2022-01-26 15:10:00,108.65,110.27,108.64,109.78,1475804.0,108.65,110.27,108.64,109.78,1475804.0
2022-01-26 15:15:00,109.88,110.23,109.31,109.4,1045931.0,109.88,110.23,109.31,109.4,1045931.0
2022-01-26 15:20:00,109.43,109.93,108.63,109.1,1124395.0,109.43,109.93,108.63,109.1,1124395.0
2022-01-26 15:25:00,109.09,111.38,109.08,111.22,1804676.0,109.09,111.38,109.08,111.22,1804676.0
2022-01-26 15:30:00,111.19,111.6,110.19,110.29,1317213.0,111.19,111.6,110.19,110.29,1317213.0
2022-01-26 15:35:00,110.28,110.84,109.32,110.38,1547282.0,110.28,110.84,109.32,110.38,1547282.0
2022-01-26 15:40:00,110.38,111.46,110.06,110.78,1240667.0,110.38,111.46,110.06,110.78,1240667.0
2022-01-26 15:45:00,110.79,111.35,110.01,110.67,1237321.0,110.79,111.35,110.01,110.67,1237321.0
2022-01-26 15:50:00,110.71,110.76,109.33,110.45,1510858.0,110.71,110.76,109.33,110.45,1510858.0
2022-01-26 15:55:00,110.43,111.0,109.8,110.71,2110699.0,110.43,111.0,109.8,110.71,2110699.0
2022-01-27 09:30:00,111.96,112.75,110.26,110.42,3060412.0,111.96,112.75,110.26,110.42,3060412.0
2022-01-27 09:35:00,110.38,111.72,110.35,110.77,1942879.0,110.38,111.72,110.35,110.77,1942879.0
2022-01-27 09:40:00,110.77,112.0,110.69,111.56,1778930.0,110.77,112.0,110.69,111.56,1778930.0
2022-01-27 09:45:00,111.54,111.79,110.49,111.53,1493373.0,111.54,111.79,110.49,111.53,1493373.0
2022-01-27 09:50:00,111.5,111.83,110.82,111.55,1497228.0,111.5,111.83,110.82,111.55,1497228.0
2022-01-27 09:55:00,111.55,111.83,109.94,110.35,2094337.0,111.55,111.83,109.94,110.35,2094337.0
2022-01-27 10:00:00,110.37,110.41,109.56,110.24,1382630.0,110.37,110.41,109.56,110.24,1382630.0
2022-01-27 10:05:00,110.2,110.72,109.86,110.51,1243683.0,110.2,110.72,109.86,110.51,1243683.0
2022-01-27 10:10:00,110.53,110.72,110.02,110.35,1128933.0,110.53,110.72,110.02,110.35,1128933.0
2022-01-27 10:15:00,110.36,110.44,109.35,109.45,1133114.0,110.36,110.44,109.35,109.45,1133114.0
2022-01-27 10:20:00,109.47,109.7,108.12,108.16,2043143.0,109.47,109.7,108.12,108.16,2043143.0
2022-01-27 10:25:00,108.21,108.4,107.3,107.77,2798726.0,108.21,108.4,107.3,107.77,2798726.0
2022-01-27 10:30:00,107.77,108.28,107.39,108.18,1790651.0,107.77,108.28,107.39,108.18,1790651.0
2022-01-27 10:35:00,108.16,108.38,107.09,107.19,1644320.0,108.16,108.38,107.09,107.19,1644320.0
2022-01-27 10:40:00,107.2,107.63,107.01,107.34,1694965.0,107.2,107.63,107.01,107.34,1694965.0
2022-01-27 10:45:00,107.34,107.53,106.37,106.77,2016434.0,107.34,107.53,106.37,106.77,2016434.0
2022-01-27 10:50:00,106.77,107.23,106.61,107.12,1357600.0,106.77,107.23,106.61,107.12,1357600.0
2022-01-27 10:55:00,107.13,107.65,107.08,107.46,1208136.0,107.13,107.65,107.08,107.46,1208136.0
2022-01-27 11:00:00,107.45,108.03,107.42,107.6,1138101.0,107.45,108.03,107.42,107.6,1138101.0
2022-01-27 11:05:00,107.59,107.83,106.69,106.92,1333423.0,107.59,107.83,106.69,106.92,1333423.0
2022-01-27 11:10:00,106.96,107.69,106.85,107.46,1084802.0,106.96,107.69,106.85,107.46,1084802.0
2022-01-27 11:15:00,107.45,107.46,106.77,107.13,1119449.0,107.45,107.46,106.77,107.13,1119449.0
2022-01-27 11:20:00,107.11,107.27,106.56,106.71,935743.0,107.11,107.27,106.56,106.71,935743.0
2022-01-27 11:25:00,106.72,106.78,106.14,106.38,1024213.0,106.72,106.78,106.14,106.38,1024213.0
2022-01-27 11:30:00,106.36,106.93,106.28,106.91,930364.0,106.36,106.93,106.28,106.91,930364.0
2022-01-27 11:35:00,106.91,107.28,106.61,106.76,1022374.0,106.91,107.28,106.61,106.76,1022374.0
2022-01-27 11:40:00,106.76,107.31,106.65,106.86,1008627.0,106.76,107.31,106.65,106.86,1008627.0
2022-01-27 11:45:00,106.87,106.88,105.81,106.09,1172825.0,106.87,106.88,105.81,106.09,1172825.0
2022-01-27 11:50:00,106.1,106.16,105.65,106.0,965879.0,106.1,106.16,105.65,106.0,965879.0
2022-01-27 11:55:00,106.0,106.1,105.32,105.43,1192258.0,106.0,106.1,105.32,105.43,1192258.0
2022-01-27 12:00:00,105.42,106.04,105.22,106.0,1198128.0,105.42,106.04,105.22,106.0,1198128.0
2022-01-27 12:05:00,106.0,106.0,105.06,105.22,1092330.0,106.0,106.0,105.06,105.22,1092330.0
2022-01-27 12:10:00,105.24,105.34,104.85,105.12,1107835.0,105.24,105.34,104.85,105.12,1107835.0
2022-01-27 12:15:00,105.12,105.12,104.23,104.38,1167668.0,105.12,105.12,104.23,104.38,1167668.0
2022-01-27 12:20:00,104.39,104.54,104.08,104.41,1160031.0,104.39,104.54,104.08,104.41,1160031.0
2022-01-27 12:25:00,104.42,104.82,104.33,104.59,1006777.0,104.42,104.82,104.33,104.59,1006777.0
2022-01-27 12:30:00,104.58,104.71,104.09,104.17,870210.0,104.58,104.71,104.09,104.17,870210.0
2022-01-27 12:35:00,104.18,104.31,103.87,104.26,945631.0,104.18,104.31,103.87,104.26,945631.0
2022-01-27 12:40:00,104.24,104.6,103.84,104.36,1151032.0,104.24,104.6,103.84,104.36,1151032.0
2022-01-27 12:45:00,104.37,104.37,103.76,103.92,1013929.0,104.37,104.37,103.76,103.92,1013929.0
2022-01-27 12:50:00,103.91,104.82,103.88,104.73,1044340.0,103.91,104.82,103.88,104.73,1044340.0
2022-01-27 12:55:00,104.7,105.24,104.61,104.85,1383375.0,104.7,105.24,104.61,104.85,1383375.0
2022-01-27 13:00:00,104.84,105.34,104.32,104.44,1124463.0,104.84,105.34,104.32,104.44,1124463.0
2022-01-27 13:05:00,104.44,104.52,103.79,104.05,1082443.0,104.44,104.52,103.79,104.05,1082443.0
2022-01-27 13:10:00,104.04,104.07,103.61,103.93,915084.0,104.04,104.07,103.61,103.93,915084.0
2022-01-27 13:15:00,103.93,104.42,103.6,103.69,1067728.0,103.93,104.42,103.6,103.69,1067728.0
2022-01-27 13:20:00,103.67,103.75,103.11,103.23,885770.0,103.67,103.75,103.11,103.23,885770.0
2022-01-27 13:25:00,103.24,103.57,103.03,103.15,823180.0,103.24,103.57,103.03,103.15,823180.0
2022-01-27 13:30:00,103.15,103.78,103.09,103.42,1197949.0,103.15,103.78,103.09,103.42,1197949.0
2022-01-27 13:35:00,103.43,103.87,103.05,103.14,1049358.0,103.43,103.87,103.05,103.14,1049358.0
2022-01-27 13:40:00,103.13,103.5,102.95,103.43,944723.0,103.13,103.5,102.95,103.43,944723.0
2022-01-27 13:45:00,103.42,103.81,103.22,103.66,815103.0,103.42,103.81,103.22,103.66,815103.0
2022-01-27 13:50:00,103.66,103.84,103.15,103.33,704361.0,103.66,103.84,103.15,103.33,704361.0
2022-01-27 13:55:00,103.33,104.4,103.24,104.02,1156259.0,103.33,104.4,103.24,104.02,1156259.0
2022-01-27 14:00:00,104.01,104.95,103.95,104.68,1489646.0,104.01,104.95,103.95,104.68,1489646.0
2022-01-27 14:05:00,104.68,105.07,104.15,104.37,1032148.0,104.68,105.07,104.15,104.37,1032148.0
2022-01-27 14:10:00,104.36,104.67,104.02,104.14,790676.0,104.36,104.67,104.02,104.14,790676.0
2022-01-27 14:15:00,104.16,104.29,103.73,104.0,730073.0,104.16,104.29,103.73,104.0,730073.0
2022-01-27 14:20:00,103.98,104.03,103.31,103.39,937024.0,103.98,104.03,103.31,103.39,937024.0
2022-01-27 14:25:00,103.37,103.57,103.17,103.45,691619.0,103.37,103.57,103.17,103.45,691619.0
2022-01-27 14:30:00,103.45,103.68,102.61,102.75,1033708.0,103.45,103.68,102.61,102.75,1033708.0
2022-01-27 14:35:00,102.77,103.49,102.7,103.2,864565.0,102.77,103.49,102.7,103.2,864565.0
2022-01-27 14:40:00,103.22,104.21,103.09,104.08,1246618.0,103.22,104.21,103.09,104.08,1246618.0
2022-01-27 14:45:00,104.07,104.45,103.75,103.9,1041779.0,104.07,104.45,103.75,103.9,1041779.0
2022-01-27 14:50:00,103.89,103.89,103.2,103.29,956606.0,103.89,103.89,103.2,103.29,956606.0
2022-01-27 14:55:00,103.29,103.9,103.1,103.58,973313.0,103.29,103.9,103.1,103.58,973313.0
2022-01-27 15:00:00,103.59,104.03,103.33,103.45,904000.0,103.59,104.03,103.33,103.45,904000.0
2022-01-27 15:05:00,103.44,104.15,103.28,103.54,815253.0,103.44,104.15,103.28,103.54,815253.0
2022-01-27 15:10:00,103.53,103.61,102.89,102.95,1016773.0,103.53,103.61,102.89,102.95,1016773.0
2022-01-27 15:15:00,102.96,102.97,102.42,102.92,1352085.0,102.96,102.97,102.42,102.92,1352085.0
2022-01-27 15:20:00,102.9,103.06,102.06,102.31,1359037.0,102.9,103.06,102.06,102.31,1359037.0
2022-01-27 15:25:00,102.31,102.79,102.21,102.49,1105820.0,102.31,102.79,102.21,102.49,1105820.0
2022-01-27 15:30:00,102.45,102.92,102.14,102.26,1081374.0,102.45,102.92,102.14,102.26,1081374.0
2022-01-27 15:35:00,102.27,102.48,101.94,102.22,1177727.0,102.27,102.48,101.94,102.22,1177727.0
2022-01-27 15:40:00,102.22,103.31,102.13,102.95,1339178.0,102.22,103.31,102.13,102.95,1339178.0
2022-01-27 15:45:00,102.97,103.42,102.59,102.92,1530413.0,102.97,103.42,102.59,102.92,1530413.0
2022-01-27 15:50:00,102.87,102.87,102.45,102.65,1290289.0,102.87,102.87,102.45,102.65,1290289.0
2022-01-27 15:55:00,102.64,102.81,102.44,102.57,1753342.0,102.64,102.81,102.44,102.57,1753342.0
2022-01-28 09:30:00,101.59,103.38,101.38,101.45,2767054.0,101.59,103.38,101.38,101.45,2767054.0
2022-01-28 09:35:00,101.46,101.75,100.75,101.3,1822676.0,101.46,101.75,100.75,101.3,1822676.0
2022-01-28 09:40:00,101.4,101.53,100.39,100.42,1403353.0,101.4,101.53,100.39,100.42,1403353.0
2022-01-28 09:45:00,100.45,100.86,100.22,100.67,1344102.0,100.45,100.86,100.22,100.67,1344102.0
2022-01-28 09:50:00,100.73,100.83,99.85,99.99,1572441.0,100.73,100.83,99.85,99.99,1572441.0
2022-01-28 09:55:00,100.0,100.12,99.42,100.07,1685000.0,100.0,100.12,99.42,100.07,1685000.0
2022-01-28 10:00:00,100.07,100.32,99.35,99.74,1385036.0,100.07,100.32,99.35,99.74,1385036.0
2022-01-28 10:05:00,99.74,100.11,99.6,99.81,1201714.0,99.74,100.11,99.6,99.81,1201714.0
2022-01-28 10:10:00,99.82,100.77,99.82,100.27,1432978.0,99.82,100.77,99.82,100.27,1432978.0
2022-01-28 10:15:00,100.26,101.76,100.17,101.7,1402615.0,100.26,101.76,100.17,101.7,1402615.0
2022-01-28 10:20:00,101.7,102.28,101.41,101.56,1642873.0,101.7,102.28,101.41,101.56,1642873.0
2022-01-28 10:25:00,101.57,101.87,101.15,101.38,1146249.0,101.57,101.87,101.15,101.38,1146249.0
2022-01-28 10:30:00,101.39,101.92,101.12,101.27,1318191.0,101.39,101.92,101.12,101.27,1318191.0
2022-01-28 10:35:00,101.29,102.21,100.87,101.89,1387290.0,101.29,102.21,100.87,101.89,1387290.0
2022-01-28 10:40:00,101.88,102.31,101.63,101.82,1088301.0,101.88,102.31,101.63,101.82,1088301.0
2022-01-28 10:45:00,101.81,103.64,101.81,103.62,1833937.0,101.81,103.64,101.81,103.62,1833937.0
2022-01-28 10:50:00,103.61,103.82,103.23,103.65,1587042.0,103.61,103.82,103.23,103.65,1587042.0
2022-01-28 10:55:00,103.65,103.73,103.17,103.49,1554392.0,103.65,103.73,103.17,103.49,1554392.0
2022-01-28 11:00:00,103.49,103.65,102.71,102.93,1270816.0,103.49,103.65,102.71,102.93,1270816.0
2022-01-28 11:05:00,102.93,103.7,102.86,103.69,1137674.0,102.93,103.7,102.86,103.69,1137674.0
2022-01-28 11:10:00,103.7,104.68,103.57,104.59,1341577.0,103.7,104.68,103.57,104.59,1341577.0
2022-01-28 11:15:00,104.6,104.89,104.58,104.71,1292059.0,104.6,104.89,104.58,104.71,1292059.0
2022-01-28 11:20:00,104.7,104.95,103.96,104.17,1310187.0,104.7,104.95,103.96,104.17,1310187.0
2022-01-28 11:25:00,104.16,104.55,103.76,103.76,1163302.0,104.16,104.55,103.76,103.76,1163302.0
2022-01-28 11:30:00,103.8,103.85,103.21,103.53,1109892.0,103.8,103.85,103.21,103.53,1109892.0
2022-01-28 11:35:00,103.55,104.03,103.37,103.66,1041737.0,103.55,104.03,103.37,103.66,1041737.0
2022-01-28 11:40:00,103.65,103.65,103.16,103.37,967406.0,103.65,103.65,103.16,103.37,967406.0
2022-01-28 11:45:00,103.39,103.72,103.22,103.61,807964.0,103.39,103.72,103.22,103.61,807964.0
2022-01-28 11:50:00,103.62,103.8,103.33,103.45,702897.0,103.62,103.8,103.33,103.45,702897.0
2022-01-28 11:55:00,103.45,104.54,103.43,104.43,1055315.0,103.45,104.54,103.43,104.43,1055315.0
2022-01-28 12:00:00,104.44,104.6,103.97,104.53,890567.0,104.44,104.6,103.97,104.53,890567.0
2022-01-28 12:05:00,104.54,104.66,104.17,104.42,792766.0,104.54,104.66,104.17,104.42,792766.0
2022-01-28 12:10:00,104.43,104.55,103.88,104.07,869911.0,104.43,104.55,103.88,104.07,869911.0
2022-01-28 12:15:00,104.08,104.62,103.9,104.44,723393.0,104.08,104.62,103.9,104.44,723393.0
2022-01-28 12:20:00,104.44,104.45,103.36,103.55,1001174.0,104.44,104.45,103.36,103.55,1001174.0
2022-01-28 12:25:00,103.5,103.64,103.26,103.43,646418.0,103.5,103.64,103.26,103.43,646418.0
2022-01-28 12:30:00,103.43,103.5,103.03,103.11,751322.0,103.43,103.5,103.03,103.11,751322.0
2022-01-28 12:35:00,103.14,103.35,102.83,102.92,931604.0,103.14,103.35,102.83,102.92,931604.0
2022-01-28 12:40:00,102.92,103.7,102.9,103.67,785122.0,102.92,103.7,102.9,103.67,785122.0
2022-01-28 12:45:00,103.65,103.86,103.33,103.5,654706.0,103.65,103.86,103.33,103.5,654706.0
2022-01-28 12:50:00,103.49,103.51,102.91,102.99,670765.0,103.49,103.51,102.91,102.99,670765.0
2022-01-28 12:55:00,102.96,103.28,102.81,103.07,543895.0,102.96,103.28,102.81,103.07,543895.0
2022-01-28 13:00:00,103.07,103.84,103.02,103.32,671857.0,103.07,103.84,103.02,103.32,671857.0
2022-01-28 13:05:00,103.31,103.88,103.2,103.76,600514.0,103.31,103.88,103.2,103.76,600514.0
2022-01-28 13:10:00,103.76,103.83,103.45,103.61,417191.0,103.76,103.83,103.45,103.61,417191.0
2022-01-28 13:15:00,103.58,103.77,103.4,103.47,370689.0,103.58,103.77,103.4,103.47,370689.0
2022-01-28 13:20:00,103.48,103.48,102.89,103.11,652997.0,103.48,103.48,102.89,103.11,652997.0
2022-01-28 13:25:00,103.09,103.14,102.47,102.91,878639.0,103.09,103.14,102.47,102.91,878639.0
2022-01-28 13:30:00,102.94,103.51,102.93,103.23,635123.0,102.94,103.51,102.93,103.23,635123.0
2022-01-28 13:35:00,103.23,103.57,102.98,103.06,543480.0,103.23,103.57,102.98,103.06,543480.0
2022-01-28 13:40:00,103.05,103.32,102.8,102.99,515450.0,103.05,103.32,102.8,102.99,515450.0
2022-01-28 13:45:00,103.0,103.27,102.68,102.7,611600.0,103.0,103.27,102.68,102.7,611600.0
2022-01-28 13:50:00,102.7,102.95,102.51,102.74,587292.0,102.7,102.95,102.51,102.74,587292.0
2022-01-28 13:55:00,102.73,103.16,102.62,102.77,537737.0,102.73,103.16,102.62,102.77,537737.0
2022-01-28 14:00:00,102.75,103.26,102.48,102.48,647390.0,102.75,103.26,102.48,102.48,647390.0
2022-01-28 14:05:00,102.48,102.52,101.61,101.7,1187174.0,102.48,102.52,101.61,101.7,1187174.0
2022-01-28 14:10:00,101.72,101.87,101.17,101.17,918341.0,101.72,101.87,101.17,101.17,918341.0
2022-01-28 14:15:00,101.18,101.33,100.96,101.05,852111.0,101.18,101.33,100.96,101.05,852111.0
2022-01-28 14:20:00,101.02,101.11,100.57,100.65,887971.0,101.02,101.11,100.57,100.65,887971.0
2022-01-28 14:25:00,100.67,100.98,100.57,100.85,858881.0,100.67,100.98,100.57,100.85,858881.0
2022-01-28 14:30:00,100.83,101.25,100.28,100.9,1025134.0,100.83,101.25,100.28,100.9,1025134.0
2022-01-28 14:35:00,100.89,101.29,100.85,101.22,673139.0,100.89,101.29,100.85,101.22,673139.0
2022-01-28 14:40:00,101.22,101.84,101.21,101.7,921991.0,101.22,101.84,101.21,101.7,921991.0
2022-01-28 14:45:00,101.71,102.09,101.43,102.0,920218.0,101.71,102.09,101.43,102.0,920218.0
2022-01-28 14:50:00,102.0,102.04,101.53,101.77,676659.0,102.0,102.04,101.53,101.77,676659.0
2022-01-28 14:55:00,101.78,102.5,101.74,102.38,882765.0,101.78,102.5,101.74,102.38,882765.0
2022-01-28 15:00:00,102.39,102.79,102.31,102.6,848526.0,102.39,102.79,102.31,102.6,848526.0
2022-01-28 15:05:00,102.62,102.83,102.3,102.73,632134.0,102.62,102.83,102.3,102.73,632134.0
2022-01-28 15:10:00,102.75,102.8,102.08,102.4,925670.0,102.75,102.8,102.08,102.4,925670.0
2022-01-28 15:15:00,102.41,102.88,102.41,102.77,817399.0,102.41,102.88,102.41,102.77,817399.0
2022-01-28 15:20:00,102.76,103.48,102.61,103.3,1008230.0,102.76,103.48,102.61,103.3,1008230.0
2022-01-28 15:25:00,103.32,103.53,103.01,103.11,909721.0,103.32,103.53,103.01,103.11,909721.0
2022-01-28 15:30:00,103.12,103.65,102.53,103.51,1270960.0,103.12,103.65,102.53,103.51,1270960.0
2022-01-28 15:35:00,103.51,103.85,103.37,103.71,1060783.0,103.51,103.85,103.37,103.71,1060783.0
2022-01-28 15:40:00,103.71,104.32,103.63,104.3,1256924.0,103.71,104.32,103.63,104.3,1256924.0
2022-01-28 15:45:00,104.29,104.58,104.01,104.52,1105110.0,104.29,104.58,104.01,104.52,1105110.0
2022-01-28 15:50:00,104.53,105.07,104.53,104.97,1542210.0,104.53,105.07,104.53,104.97,1542210.0
2022-01-28 15:55:00,104.98,105.4,104.7,105.24,1861475.0,104.98,105.4,104.7,105.24,1861475.0
2022-01-31 09:30:00,107.74,108.83,106.9,108.07,2443901.0,107.74,108.83,106.9,108.07,2443901.0
2022-01-31 09:35:00,108.09,108.47,107.11,107.99,1459498.0,108.09,108.47,107.11,107.99,1459498.0
2022-01-31 09:40:00,107.97,108.65,107.77,108.12,1438246.0,107.97,108.65,107.77,108.12,1438246.0
2022-01-31 09:45:00,108.15,108.52,107.46,107.6,1240158.0,108.15,108.52,107.46,107.6,1240158.0
2022-01-31 09:50:00,107.63,109.07,107.15,108.99,1618895.0,107.63,109.07,107.15,108.99,1618895.0
2022-01-31 09:55:00,108.95,109.17,108.56,109.07,1354360.0,108.95,109.17,108.56,109.07,1354360.0
2022-01-31 10:00:00,109.09,109.69,108.92,109.65,1391037.0,109.09,109.69,108.92,109.65,1391037.0
2022-01-31 10:05:00,109.65,110.5,109.57,110.45,1744902.0,109.65,110.5,109.57,110.45,1744902.0
2022-01-31 10:10:00,110.44,110.74,109.82,110.12,1853024.0,110.44,110.74,109.82,110.12,1853024.0
2022-01-31 10:15:00,110.13,110.66,110.03,110.35,1544504.0,110.13,110.66,110.03,110.35,1544504.0
2022-01-31 10:20:00,110.36,110.94,110.11,110.67,1499193.0,110.36,110.94,110.11,110.67,1499193.0
2022-01-31 10:25:00,110.69,111.1,109.94,110.16,1717162.0,110.69,111.1,109.94,110.16,1717162.0
2022-01-31 10:30:00,110.17,110.64,109.91,110.62,1371907.0,110.17,110.64,109.91,110.62,1371907.0
2022-01-31 10:35:00,110.6,110.9,110.27,110.63,1136582.0,110.6,110.9,110.27,110.63,1136582.0
2022-01-31 10:40:00,110.63,111.17,110.01,110.82,1514730.0,110.63,111.17,110.01,110.82,1514730.0
2022-01-31 10:45:00,110.83,110.84,110.21,110.6,1063304.0,110.83,110.84,110.21,110.6,1063304.0
2022-01-31 10:50:00,110.61,111.24,110.59,110.91,1423734.0,110.61,111.24,110.59,110.91,1423734.0
2022-01-31 10:55:00,110.91,111.19,110.71,111.03,1080693.0,110.91,111.19,110.71,111.03,1080693.0
2022-01-31 11:00:00,111.02,111.86,110.99,111.62,1324243.0,111.02,111.86,110.99,111.62,1324243.0
2022-01-31 11:05:00,111.64,111.69,111.0,111.02,1007105.0,111.64,111.69,111.0,111.02,1007105.0
2022-01-31 11:10:00,111.01,111.15,110.59,111.06,1250719.0,111.01,111.15,110.59,111.06,1250719.0
2022-01-31 11:15:00,111.09,111.09,110.47,110.66,961283.0,111.09,111.09,110.47,110.66,961283.0
2022-01-31 11:20:00,110.66,111.34,110.66,110.98,1075609.0,110.66,111.34,110.66,110.98,1075609.0
2022-01-31 11:25:00,110.98,111.46,110.95,111.17,999501.0,110.98,111.46,110.95,111.17,999501.0
2022-01-31 11:30:00,111.19,111.74,111.02,111.72,990037.0,111.19,111.74,111.02,111.72,990037.0
2022-01-31 11:35:00,111.73,111.92,111.57,111.62,792217.0,111.73,111.92,111.57,111.62,792217.0
2022-01-31 11:40:00,111.62,111.97,111.43,111.93,969354.0,111.62,111.97,111.43,111.93,969354.0
2022-01-31 11:45:00,111.92,112.07,111.8,111.9,866640.0,111.92,112.07,111.8,111.9,866640.0
2022-01-31 11:50:00,111.89,112.33,111.76,112.3,997511.0,111.89,112.33,111.76,112.3,997511.0
2022-01-31 11:55:00,112.29,112.75,112.26,112.44,1117205.0,112.29,112.75,112.26,112.44,1117205.0
2022-01-31 12:00:00,112.45,112.54,112.09,112.31,763000.0,112.45,112.54,112.09,112.31,763000.0
2022-01-31 12:05:00,112.31,112.48,111.96,112.03,723228.0,112.31,112.48,111.96,112.03,723228.0
2022-01-31 12:10:00,112.05,112.21,111.81,111.88,640790.0,112.05,112.21,111.81,111.88,640790.0
2022-01-31 12:15:00,111.89,112.38,111.7,112.27,1013877.0,111.89,112.38,111.7,112.27,1013877.0
2022-01-31 12:20:00,112.27,112.37,111.52,111.67,1012372.0,112.27,112.37,111.52,111.67,1012372.0
2022-01-31 12:25:00,111.66,111.82,111.46,111.76,827377.0,111.66,111.82,111.46,111.76,827377.0
2022-01-31 12:30:00,111.79,111.98,111.6,111.62,727955.0,111.79,111.98,111.6,111.62,727955.0
2022-01-31 12:35:00,111.63,112.05,111.57,112.03,707818.0,111.63,112.05,111.57,112.03,707818.0
2022-01-31 12:40:00,112.03,112.21,111.81,112.07,688364.0,112.03,112.21,111.81,112.07,688364.0
2022-01-31 12:45:00,112.11,112.59,112.11,112.53,748306.0,112.11,112.59,112.11,112.53,748306.0
2022-01-31 12:50:00,112.52,112.58,112.32,112.42,558850.0,112.52,112.58,112.32,112.42,558850.0
2022-01-31 12:55:00,112.42,112.56,112.2,112.35,517857.0,112.42,112.56,112.2,112.35,517857.0
2022-01-31 13:00:00,112.35,112.35,111.95,112.02,586668.0,112.35,112.35,111.95,112.02,586668.0
2022-01-31 13:05:00,112.02,112.33,111.95,112.06,558077.0,112.02,112.33,111.95,112.06,558077.0
2022-01-31 13:10:00,112.04,112.18,111.8,111.91,664285.0,112.04,112.18,111.8,111.91,664285.0
2022-01-31 13:15:00,111.92,111.99,111.73,111.98,543452.0,111.92,111.99,111.73,111.98,543452.0
2022-01-31 13:20:00,111.97,112.05,111.53,111.62,604263.0,111.97,112.05,111.53,111.62,604263.0
2022-01-31 13:25:00,111.62,111.63,111.2,111.3,742249.0,111.62,111.63,111.2,111.3,742249.0
2022-01-31 13:30:00,111.32,111.57,111.17,111.32,734298.0,111.32,111.57,111.17,111.32,734298.0
2022-01-31 13:35:00,111.32,111.73,111.21,111.6,653840.0,111.32,111.73,111.21,111.6,653840.0
2022-01-31 13:40:00,111.61,111.93,111.48,111.52,726303.0,111.61,111.93,111.48,111.52,726303.0
2022-01-31 13:45:00,111.51,111.79,111.49,111.75,415127.0,111.51,111.79,111.49,111.75,415127.0
2022-01-31 13:50:00,111.73,111.85,111.6,111.75,423206.0,111.73,111.85,111.6,111.75,423206.0
2022-01-31 13:55:00,111.75,111.84,111.54,111.82,439462.0,111.75,111.84,111.54,111.82,439462.0
2022-01-31 14:00:00,111.82,111.92,111.41,111.54,611451.0,111.82,111.92,111.41,111.54,611451.0
2022-01-31 14:05:00,111.53,112.17,111.52,111.87,917006.0,111.53,112.17,111.52,111.87,917006.0
2022-01-31 14:10:00,111.89,112.05,111.79,111.94,575419.0,111.89,112.05,111.79,111.94,575419.0
2022-01-31 14:15:00,111.95,112.01,111.82,111.89,415758.0,111.95,112.01,111.82,111.89,415758.0
2022-01-31 14:20:00,111.88,112.14,111.67,112.08,560034.0,111.88,112.14,111.67,112.08,560034.0
2022-01-31 14:25:00,112.08,112.54,112.04,112.49,988104.0,112.08,112.54,112.04,112.49,988104.0
2022-01-31 14:30:00,112.5,112.51,112.25,112.46,605491.0,112.5,112.51,112.25,112.46,605491.0
2022-01-31 14:35:00,112.47,112.82,112.46,112.79,967244.0,112.47,112.82,112.46,112.79,967244.0
2022-01-31 14:40:00,112.8,113.31,112.59,113.28,1243425.0,112.8,113.31,112.59,113.28,1243425.0
2022-01-31 14:45:00,113.27,113.34,112.78,112.97,1071601.0,113.27,113.34,112.78,112.97,1071601.0
2022-01-31 14:50:00,112.97,113.19,112.87,112.96,806712.0,112.97,113.19,112.87,112.96,806712.0
2022-01-31 14:55:00,112.98,113.21,112.98,113.09,775327.0,112.98,113.21,112.98,113.09,775327.0
2022-01-31 15:00:00,113.07,113.43,112.87,113.21,969809.0,113.07,113.43,112.87,113.21,969809.0
2022-01-31 15:05:00,113.2,113.22,112.59,112.62,873084.0,113.2,113.22,112.59,112.62,873084.0
2022-01-31 15:10:00,112.64,112.69,112.06,112.12,1122753.0,112.64,112.69,112.06,112.12,1122753.0
2022-01-31 15:15:00,112.12,112.35,111.7,111.9,1106022.0,112.12,112.35,111.7,111.9,1106022.0
2022-01-31 15:20:00,111.89,112.55,111.84,112.4,1323905.0,111.89,112.55,111.84,112.4,1323905.0
2022-01-31 15:25:00,112.4,112.63,112.26,112.49,986008.0,112.4,112.63,112.26,112.49,986008.0
2022-01-31 15:30:00,112.48,113.43,112.29,113.35,1651347.0,112.48,113.43,112.29,113.35,1651347.0
2022-01-31 15:35:00,113.33,113.51,112.99,113.13,1181769.0,113.33,113.51,112.99,113.13,1181769.0
2022-01-31 15:40:00,113.14,113.34,113.05,113.19,972123.0,113.14,113.34,113.05,113.19,972123.0
2022-01-31 15:45:00,113.2,113.62,113.17,113.61,1448511.0,113.2,113.62,113.17,113.61,1448511.0
2022-01-31 15:50:00,113.6,114.27,113.59,114.06,1808798.0,113.6,114.27,113.59,114.06,1808798.0
2022-01-31 15:55:00,114.06,114.31,113.8,114.25,2358924.0,114.06,114.31,113.8,114.25,2358924.0
2022-02-01 09:30:00,116.75,117.03,114.93,115.28,3400994.0,116.75,117.03,114.93,115.28,3400994.0
2022-02-01 09:35:00,115.28,115.66,113.91,114.07,2457475.0,115.28,115.66,113.91,114.07,2457475.0
2022-02-01 09:40:00,114.05,114.89,113.13,113.51,2353869.0,114.05,114.89,113.13,113.51,2353869.0
2022-02-01 09:45:00,113.48,114.5,113.02,114.32,2102292.0,113.48,114.5,113.02,114.32,2102292.0
2022-02-01 09:50:00,114.3,115.0,114.2,114.33,2126441.0,114.3,115.0,114.2,114.33,2126441.0
2022-02-01 09:55:00,114.31,115.29,114.2,115.04,2021063.0,114.31,115.29,114.2,115.04,2021063.0
2022-02-01 10:00:00,115.07,115.19,113.15,113.33,2166204.0,115.07,115.19,113.15,113.33,2166204.0
2022-02-01 10:05:00,113.33,113.53,112.73,113.29,2077108.0,113.33,113.53,112.73,113.29,2077108.0
2022-02-01 10:10:00,113.28,113.7,112.85,113.48,1928778.0,113.28,113.7,112.85,113.48,1928778.0
2022-02-01 10:15:00,113.48,114.16,113.05,114.0,1791525.0,113.48,114.16,113.05,114.0,1791525.0
2022-02-01 10:20:00,114.04,115.17,113.99,115.08,2102481.0,114.04,115.17,113.99,115.08,2102481.0
2022-02-01 10:25:00,115.07,115.61,115.05,115.22,2051077.0,115.07,115.61,115.05,115.22,2051077.0
2022-02-01 10:30:00,115.22,115.89,115.1,115.26,1999810.0,115.22,115.89,115.1,115.26,1999810.0
2022-02-01 10:35:00,115.28,115.42,114.61,114.7,1550442.0,115.28,115.42,114.61,114.7,1550442.0
2022-02-01 10:40:00,114.71,115.14,113.91,113.98,1349375.0,114.71,115.14,113.91,113.98,1349375.0
2022-02-01 10:45:00,114.0,114.39,113.84,114.19,1134941.0,114.0,114.39,113.84,114.19,1134941.0
2022-02-01 10:50:00,114.17,114.7,114.04,114.63,980864.0,114.17,114.7,114.04,114.63,980864.0
2022-02-01 10:55:00,114.63,115.21,114.61,115.08,1102005.0,114.63,115.21,114.61,115.08,1102005.0
2022-02-01 11:00:00,115.07,115.31,114.86,115.14,1165639.0,115.07,115.31,114.86,115.14,1165639.0
2022-02-01 11:05:00,115.17,115.7,115.16,115.56,1065932.0,115.17,115.7,115.16,115.56,1065932.0
2022-02-01 11:10:00,115.57,116.3,115.3,116.25,1354320.0,115.57,116.3,115.3,116.25,1354320.0
2022-02-01 11:15:00,116.25,116.25,115.61,115.79,1146197.0,116.25,116.25,115.61,115.79,1146197.0
2022-02-01 11:20:00,115.8,115.85,115.13,115.28,1136094.0,115.8,115.85,115.13,115.28,1136094.0
2022-02-01 11:25:00,115.31,115.88,115.27,115.44,908469.0,115.31,115.88,115.27,115.44,908469.0
2022-02-01 11:30:00,115.42,115.78,115.1,115.69,978744.0,115.42,115.78,115.1,115.69,978744.0
2022-02-01 11:35:00,115.7,115.82,115.26,115.34,756303.0,115.7,115.82,115.26,115.34,756303.0
2022-02-01 11:40:00,115.34,115.57,115.28,115.43,689215.0,115.34,115.57,115.28,115.43,689215.0
2022-02-01 11:45:00,115.43,115.7,115.19,115.52,859629.0,115.43,115.7,115.19,115.52,859629.0
2022-02-01 11:50:00,115.52,115.62,115.15,115.5,759398.0,115.52,115.62,115.15,115.5,759398.0
2022-02-01 11:55:00,115.52,115.86,115.27,115.53,824886.0,115.52,115.86,115.27,115.53,824886.0
2022-02-01 12:00:00,115.54,115.67,115.13,115.18,807698.0,115.54,115.67,115.13,115.18,807698.0
2022-02-01 12:05:00,115.19,115.23,114.91,115.04,925330.0,115.19,115.23,114.91,115.04,925330.0
2022-02-01 12:10:00,115.04,115.04,114.38,114.52,932789.0,115.04,115.04,114.38,114.52,932789.0
2022-02-01 12:15:00,114.51,114.98,114.5,114.93,712482.0,114.51,114.98,114.5,114.93,712482.0
2022-02-01 12:20:00,114.93,115.37,114.8,115.27,856788.0,114.93,115.37,114.8,115.27,856788.0
2022-02-01 12:25:00,115.27,115.31,114.67,115.04,704899.0,115.27,115.31,114.67,115.04,704899.0
2022-02-01 12:30:00,115.04,115.2,114.16,114.36,891326.0,115.04,115.2,114.16,114.36,891326.0
2022-02-01 12:35:00,114.34,114.64,114.3,114.43,624879.0,114.34,114.64,114.3,114.43,624879.0
2022-02-01 12:40:00,114.41,114.82,114.36,114.7,626837.0,114.41,114.82,114.36,114.7,626837.0
2022-02-01 12:45:00,114.71,114.8,114.45,114.54,605518.0,114.71,114.8,114.45,114.54,605518.0
2022-02-01 12:50:00,114.53,115.05,114.48,114.96,720068.0,114.53,115.05,114.48,114.96,720068.0
2022-02-01 12:55:00,114.96,115.45,114.95,115.3,770102.0,114.96,115.45,114.95,115.3,770102.0
2022-02-01 13:00:00,115.28,115.55,115.03,115.12,775494.0,115.28,115.55,115.03,115.12,775494.0
2022-02-01 13:05:00,115.15,115.19,114.87,114.96,654991.0,115.15,115.19,114.87,114.96,654991.0
2022-02-01 13:10:00,114.95,115.18,114.91,115.05,562525.0,114.95,115.18,114.91,115.05,562525.0
2022-02-01 13:15:00,115.05,115.13,114.89,114.94,484768.0,115.05,115.13,114.89,114.94,484768.0
2022-02-01 13:20:00,114.93,115.04,114.68,114.74,600092.0,114.93,115.04,114.68,114.74,600092.0
2022-02-01 13:25:00,114.76,115.36,114.7,115.16,916214.0,114.76,115.36,114.7,115.16,916214.0
2022-02-01 13:30:00,115.15,115.29,114.62,114.78,712270.0,115.15,115.29,114.62,114.78,712270.0
2022-02-01 13:35:00,114.8,115.04,114.32,115.0,1041272.0,114.8,115.04,114.32,115.0,1041272.0
2022-02-01 13:40:00,115.0,115.15,114.83,114.94,771449.0,115.0,115.15,114.83,114.94,771449.0
2022-02-01 13:45:00,114.96,115.02,114.64,114.75,635458.0,114.96,115.02,114.64,114.75,635458.0
2022-02-01 13:50:00,114.76,114.78,114.37,114.48,682604.0,114.76,114.78,114.37,114.48,682604.0
2022-02-01 13:55:00,114.48,114.48,114.14,114.42,721768.0,114.48,114.48,114.14,114.42,721768.0
2022-02-01 14:00:00,114.42,114.63,114.3,114.48,650349.0,114.42,114.63,114.3,114.48,650349.0
2022-02-01 14:05:00,114.49,114.74,114.21,114.42,775162.0,114.49,114.74,114.21,114.42,775162.0
2022-02-01 14:10:00,114.42,114.69,113.88,114.13,1044844.0,114.42,114.69,113.88,114.13,1044844.0
2022-02-01 14:15:00,114.12,114.46,113.82,113.85,844884.0,114.12,114.46,113.82,113.85,844884.0
2022-02-01 14:20:00,113.85,113.91,113.23,113.46,975306.0,113.85,113.91,113.23,113.46,975306.0
2022-02-01 14:25:00,113.46,113.55,113.14,113.52,870645.0,113.46,113.55,113.14,113.52,870645.0
2022-02-01 14:30:00,113.53,113.88,113.52,113.81,1033764.0,113.53,113.88,113.52,113.81,1033764.0
2022-02-01 14:35:00,113.81,114.12,113.25,113.75,1151004.0,113.81,114.12,113.25,113.75,1151004.0
2022-02-01 14:40:00,113.75,114.23,113.62,114.1,783152.0,113.75,114.23,113.62,114.1,783152.0
2022-02-01 14:45:00,114.11,114.39,113.92,114.07,812094.0,114.11,114.39,113.92,114.07,812094.0
2022-02-01 14:50:00,114.06,114.17,113.74,114.11,761282.0,114.06,114.17,113.74,114.11,761282.0
2022-02-01 14:55:00,114.1,114.22,113.76,114.06,744126.0,114.1,114.22,113.76,114.06,744126.0
2022-02-01 15:00:00,114.04,114.94,113.93,114.71,1153201.0,114.04,114.94,113.93,114.71,1153201.0
2022-02-01 15:05:00,114.7,115.13,114.5,115.07,1102693.0,114.7,115.13,114.5,115.07,1102693.0
2022-02-01 15:10:00,115.08,115.14,114.76,115.04,1080175.0,115.08,115.14,114.76,115.04,1080175.0
2022-02-01 15:15:00,115.03,115.27,114.95,115.2,1017733.0,115.03,115.27,114.95,115.2,1017733.0
2022-02-01 15:20:00,115.2,115.43,115.16,115.4,933317.0,115.2,115.43,115.16,115.4,933317.0
2022-02-01 15:25:00,115.41,115.55,115.22,115.45,946699.0,115.41,115.55,115.22,115.45,946699.0
2022-02-01 15:30:00,115.45,116.29,115.45,116.28,1624198.0,115.45,116.29,115.45,116.28,1624198.0
2022-02-01 15:35:00,116.28,116.44,115.61,115.75,1845771.0,116.28,116.44,115.61,115.75,1845771.0
2022-02-01 15:40:00,115.73,116.28,115.72,116.21,1334873.0,115.73,116.28,115.72,116.21,1334873.0
2022-02-01 15:45:00,116.21,116.44,115.96,116.36,1385398.0,116.21,116.44,115.96,116.36,1385398.0
2022-02-01 15:50:00,116.37,116.83,116.23,116.78,2076927.0,116.37,116.83,116.23,116.78,2076927.0
2022-02-01 15:55:00,116.78,117.26,116.7,116.82,2357636.0,116.78,117.26,116.7,116.82,2357636.0
2022-02-02 09:30:00,129.89,130.06,125.63,126.89,6479481.0,129.89,130.06,125.63,126.89,6479481.0
2022-02-02 09:35:00,126.9,128.61,125.87,126.84,4577118.0,126.9,128.61,125.87,126.84,4577118.0
2022-02-02 09:40:00,126.88,127.16,124.89,125.35,3921494.0,126.88,127.16,124.89,125.35,3921494.0
2022-02-02 09:45:00,125.38,126.09,123.73,123.9,4014339.0,125.38,126.09,123.73,123.9,4014339.0
2022-02-02 09:50:00,123.87,125.99,123.83,125.98,3385468.0,123.87,125.99,123.83,125.98,3385468.0
2022-02-02 09:55:00,125.98,126.49,125.06,126.48,2902480.0,125.98,126.49,125.06,126.48,2902480.0
2022-02-02 10:00:00,126.48,127.22,126.08,127.09,3105436.0,126.48,127.22,126.08,127.09,3105436.0
2022-02-02 10:05:00,127.1,127.9,126.48,127.51,3004886.0,127.1,127.9,126.48,127.51,3004886.0
2022-02-02 10:10:00,127.52,127.79,125.51,125.88,2830429.0,127.52,127.79,125.51,125.88,2830429.0
2022-02-02 10:15:00,125.86,126.07,125.06,125.67,2238222.0,125.86,126.07,125.06,125.67,2238222.0
2022-02-02 10:20:00,125.69,126.07,124.54,124.7,2313191.0,125.69,126.07,124.54,124.7,2313191.0
2022-02-02 10:25:00,124.7,125.27,124.18,124.86,2341098.0,124.7,125.27,124.18,124.86,2341098.0
2022-02-02 10:30:00,124.88,125.38,124.01,124.07,2114313.0,124.88,125.38,124.01,124.07,2114313.0
2022-02-02 10:35:00,124.05,124.63,123.39,124.35,2773220.0,124.05,124.63,123.39,124.35,2773220.0
2022-02-02 10:40:00,124.32,124.9,123.65,124.74,2077327.0,124.32,124.9,123.65,124.74,2077327.0
2022-02-02 10:45:00,124.73,125.2,124.39,125.0,2200441.0,124.73,125.2,124.39,125.0,2200441.0
2022-02-02 10:50:00,124.98,125.18,123.76,123.9,1991597.0,124.98,125.18,123.76,123.9,1991597.0
2022-02-02 10:55:00,123.92,124.16,123.52,123.93,1969016.0,123.92,124.16,123.52,123.93,1969016.0
2022-02-02 11:00:00,123.93,124.33,122.64,122.64,2658993.0,123.93,124.33,122.64,122.64,2658993.0
2022-02-02 11:05:00,122.68,123.16,122.42,122.49,2157881.0,122.68,123.16,122.42,122.49,2157881.0
2022-02-02 11:10:00,122.5,122.57,121.1,121.5,2946326.0,122.5,122.57,121.1,121.5,2946326.0
2022-02-02 11:15:00,121.49,122.07,121.15,121.79,2586349.0,121.49,122.07,121.15,121.79,2586349.0
2022-02-02 11:20:00,121.77,122.79,121.68,122.23,2907013.0,121.77,122.79,121.68,122.23,2907013.0
2022-02-02 11:25:00,122.24,122.92,122.02,122.17,2210952.0,122.24,122.92,122.02,122.17,2210952.0
2022-02-02 11:30:00,122.17,122.18,121.55,121.59,1815602.0,122.17,122.18,121.55,121.59,1815602.0
2022-02-02 11:35:00,121.61,122.0,120.64,120.8,1936858.0,121.61,122.0,120.64,120.8,1936858.0
2022-02-02 11:40:00,120.82,121.65,120.73,121.55,2131174.0,120.82,121.65,120.73,121.55,2131174.0
2022-02-02 11:45:00,121.55,122.32,121.2,121.9,1981658.0,121.55,122.32,121.2,121.9,1981658.0
2022-02-02 11:50:00,121.9,122.65,121.7,122.18,1917711.0,121.9,122.65,121.7,122.18,1917711.0
2022-02-02 11:55:00,122.19,122.7,122.02,122.47,1680619.0,122.19,122.7,122.02,122.47,1680619.0
2022-02-02 12:00:00,122.47,122.48,121.67,121.94,1569398.0,122.47,122.48,121.67,121.94,1569398.0
2022-02-02 12:05:00,121.96,122.83,121.92,122.78,1475203.0,121.96,122.83,121.92,122.78,1475203.0
2022-02-02 12:10:00,122.78,123.59,122.71,123.41,2370848.0,122.78,123.59,122.71,123.41,2370848.0
2022-02-02 12:15:00,123.39,123.9,122.84,123.04,1836943.0,123.39,123.9,122.84,123.04,1836943.0
2022-02-02 12:20:00,123.04,123.44,122.81,122.94,1187848.0,123.04,123.44,122.81,122.94,1187848.0
2022-02-02 12:25:00,122.94,122.95,122.27,122.41,1222718.0,122.94,122.95,122.27,122.41,1222718.0
2022-02-02 12:30:00,122.4,122.43,122.01,122.35,1038306.0,122.4,122.43,122.01,122.35,1038306.0
2022-02-02 12:35:00,122.34,123.07,122.25,122.88,1196468.0,122.34,123.07,122.25,122.88,1196468.0
2022-02-02 12:40:00,122.9,123.7,122.87,123.59,1507165.0,122.9,123.7,122.87,123.59,1507165.0
2022-02-02 12:45:00,123.58,123.96,123.5,123.62,1641542.0,123.58,123.96,123.5,123.62,1641542.0
2022-02-02 12:50:00,123.62,124.28,123.43,124.06,1608910.0,123.62,124.28,123.43,124.06,1608910.0
2022-02-02 12:55:00,124.06,124.6,123.64,124.5,1736336.0,124.06,124.6,123.64,124.5,1736336.0
2022-02-02 13:00:00,124.51,124.86,123.94,124.27,2007458.0,124.51,124.86,123.94,124.27,2007458.0
2022-02-02 13:05:00,124.28,124.37,123.73,123.78,1377010.0,124.28,124.37,123.73,123.78,1377010.0
2022-02-02 13:10:00,123.76,124.53,123.55,124.46,1480604.0,123.76,124.53,123.55,124.46,1480604.0
2022-02-02 13:15:00,124.47,124.76,124.31,124.52,1184503.0,124.47,124.76,124.31,124.52,1184503.0
2022-02-02 13:20:00,124.52,124.97,123.88,123.98,1596401.0,124.52,124.97,123.88,123.98,1596401.0
2022-02-02 13:25:00,123.98,124.32,123.75,124.26,1155304.0,123.98,124.32,123.75,124.26,1155304.0
2022-02-02 13:30:00,124.28,124.41,123.82,123.87,925648.0,124.28,124.41,123.82,123.87,925648.0
2022-02-02 13:35:00,123.86,124.29,123.65,123.91,1144626.0,123.86,124.29,123.65,123.91,1144626.0
2022-02-02 13:40:00,123.9,124.09,123.15,123.26,1132122.0,123.9,124.09,123.15,123.26,1132122.0
2022-02-02 13:45:00,123.26,123.32,122.7,122.83,1211503.0,123.26,123.32,122.7,122.83,1211503.0
2022-02-02 13:50:00,122.8,123.04,122.46,122.59,1183499.0,122.8,123.04,122.46,122.59,1183499.0
2022-02-02 13:55:00,122.6,123.1,122.39,122.86,1361093.0,122.6,123.1,122.39,122.86,1361093.0
2022-02-02 14:00:00,122.87,123.38,122.78,123.17,1289984.0,122.87,123.38,122.78,123.17,1289984.0
2022-02-02 14:05:00,123.18,123.37,122.7,122.89,1274375.0,123.18,123.37,122.7,122.89,1274375.0
2022-02-02 14:10:00,122.89,123.43,122.61,122.75,1377457.0,122.89,123.43,122.61,122.75,1377457.0
2022-02-02 14:15:00,122.76,123.13,122.26,123.01,1388145.0,122.76,123.13,122.26,123.01,1388145.0
2022-02-02 14:20:00,123.0,123.02,122.1,122.2,1111185.0,123.0,123.02,122.1,122.2,1111185.0
2022-02-02 14:25:00,122.19,122.5,121.89,122.3,1299263.0,122.19,122.5,121.89,122.3,1299263.0
2022-02-02 14:30:00,122.31,122.98,122.26,122.86,1419723.0,122.31,122.98,122.26,122.86,1419723.0
2022-02-02 14:35:00,122.86,123.09,122.63,122.78,1134889.0,122.86,123.09,122.63,122.78,1134889.0
2022-02-02 14:40:00,122.79,123.5,122.79,123.3,1525514.0,122.79,123.5,122.79,123.3,1525514.0
2022-02-02 14:45:00,123.29,123.49,123.02,123.14,1143575.0,123.29,123.49,123.02,123.14,1143575.0
2022-02-02 14:50:00,123.16,123.32,122.73,122.88,1053017.0,123.16,123.32,122.73,122.88,1053017.0
2022-02-02 14:55:00,122.88,122.92,122.4,122.52,1053200.0,122.88,122.92,122.4,122.52,1053200.0
2022-02-02 15:00:00,122.54,122.91,122.1,122.64,1389461.0,122.54,122.91,122.1,122.64,1389461.0
2022-02-02 15:05:00,122.64,123.18,122.54,122.96,1498486.0,122.64,123.18,122.54,122.96,1498486.0
2022-02-02 15:10:00,123.0,123.65,122.66,123.24,1643322.0,123.0,123.65,122.66,123.24,1643322.0
2022-02-02 15:15:00,123.24,123.5,122.98,123.28,1492615.0,123.24,123.5,122.98,123.28,1492615.0
2022-02-02 15:20:00,123.28,123.69,123.04,123.16,1271217.0,123.28,123.69,123.04,123.16,1271217.0
2022-02-02 15:25:00,123.16,123.36,122.44,122.8,1411427.0,123.16,123.36,122.44,122.8,1411427.0
2022-02-02 15:30:00,122.8,123.08,122.43,122.66,1265254.0,122.8,123.08,122.43,122.66,1265254.0
2022-02-02 15:35:00,122.66,122.88,122.32,122.38,1239458.0,122.66,122.88,122.32,122.38,1239458.0
2022-02-02 15:40:00,122.38,122.49,122.09,122.46,1232665.0,122.38,122.49,122.09,122.46,1232665.0
2022-02-02 15:45:00,122.45,122.98,122.4,122.88,1574977.0,122.45,122.98,122.4,122.88,1574977.0
2022-02-02 15:50:00,122.85,122.93,121.84,122.5,1962207.0,122.85,122.93,121.84,122.5,1962207.0
2022-02-02 15:55:00,122.48,122.9,122.37,122.76,2199765.0,122.48,122.9,122.37,122.76,2199765.0
2022-02-03 09:30:00,120.22,120.6,118.81,119.92,3052513.0,120.22,120.6,118.81,119.92,3052513.0
2022-02-03 09:35:00,119.95,121.29,119.4,121.08,2422930.0,119.95,121.29,119.4,121.08,2422930.0
2022-02-03 09:40:00,121.08,121.56,120.54,121.2,1913134.0,121.08,121.56,120.54,121.2,1913134.0
2022-02-03 09:45:00,121.18,121.25,119.66,120.25,1871557.0,121.18,121.25,119.66,120.25,1871557.0
2022-02-03 09:50:00,120.27,120.98,119.95,120.34,1220369.0,120.27,120.98,119.95,120.34,1220369.0
2022-02-03 09:55:00,120.34,121.28,119.91,120.86,1480528.0,120.34,121.28,119.91,120.86,1480528.0
2022-02-03 10:00:00,120.9,121.7,120.05,121.51,1505841.0,120.9,121.7,120.05,121.51,1505841.0
2022-02-03 10:05:00,121.47,122.74,121.4,122.68,2034367.0,121.47,122.74,121.4,122.68,2034367.0
2022-02-03 10:10:00,122.68,123.51,121.92,123.41,1980274.0,122.68,123.51,121.92,123.41,1980274.0
2022-02-03 10:15:00,123.42,124.61,123.28,124.56,2631064.0,123.42,124.61,123.28,124.56,2631064.0
2022-02-03 10:20:00,124.58,124.82,123.85,123.86,2060501.0,124.58,124.82,123.85,123.86,2060501.0
2022-02-03 10:25:00,123.85,124.64,123.54,124.62,1839571.0,123.85,124.64,123.54,124.62,1839571.0
2022-02-03 10:30:00,124.64,125.23,124.04,124.23,2175280.0,124.64,125.23,124.04,124.23,2175280.0
2022-02-03 10:35:00,124.25,124.46,123.64,124.09,1543677.0,124.25,124.46,123.64,124.09,1543677.0
2022-02-03 10:40:00,124.07,124.49,123.72,123.93,1033504.0,124.07,124.49,123.72,123.93,1033504.0
2022-02-03 10:45:00,123.94,124.41,123.7,123.71,1401997.0,123.94,124.41,123.7,123.71,1401997.0
2022-02-03 10:50:00,123.7,124.82,123.61,124.69,1472116.0,123.7,124.82,123.61,124.69,1472116.0
2022-02-03 10:55:00,124.72,125.37,124.45,124.62,1753950.0,124.72,125.37,124.45,124.62,1753950.0
2022-02-03 11:00:00,124.62,124.67,123.83,123.91,1197610.0,124.62,124.67,123.83,123.91,1197610.0
2022-02-03 11:05:00,123.92,124.63,123.75,124.36,1187221.0,123.92,124.63,123.75,124.36,1187221.0
2022-02-03 11:10:00,124.36,125.04,124.07,124.77,1183806.0,124.36,125.04,124.07,124.77,1183806.0
2022-02-03 11:15:00,124.77,125.06,124.45,124.83,904397.0,124.77,125.06,124.45,124.83,904397.0
2022-02-03 11:20:00,124.85,124.86,123.67,123.76,1149221.0,124.85,124.86,123.67,123.76,1149221.0
2022-02-03 11:25:00,123.75,123.95,123.12,123.35,1241219.0,123.75,123.95,123.12,123.35,1241219.0
2022-02-03 11:30:00,123.34,123.48,122.99,123.12,951576.0,123.34,123.48,122.99,123.12,951576.0
2022-02-03 11:35:00,123.12,123.59,123.08,123.41,967350.0,123.12,123.59,123.08,123.41,967350.0
2022-02-03 11:40:00,123.43,123.75,123.06,123.22,892818.0,123.43,123.75,123.06,123.22,892818.0
2022-02-03 11:45:00,123.21,123.52,122.57,122.57,1031755.0,123.21,123.52,122.57,122.57,1031755.0
2022-02-03 11:50:00,122.58,122.88,122.1,122.34,1116595.0,122.58,122.88,122.1,122.34,1116595.0
2022-02-03 11:55:00,122.36,122.63,121.93,121.96,977279.0,122.36,122.63,121.93,121.96,977279.0
2022-02-03 12:00:00,121.96,122.35,121.29,121.42,1164634.0,121.96,122.35,121.29,121.42,1164634.0
2022-02-03 12:05:00,121.4,121.67,121.3,121.51,960589.0,121.4,121.67,121.3,121.51,960589.0
2022-02-03 12:10:00,121.48,121.9,121.22,121.88,1026979.0,121.48,121.9,121.22,121.88,1026979.0
2022-02-03 12:15:00,121.88,121.89,121.09,121.12,796160.0,121.88,121.89,121.09,121.12,796160.0
2022-02-03 12:20:00,121.15,121.67,121.13,121.61,890115.0,121.15,121.67,121.13,121.61,890115.0
2022-02-03 12:25:00,121.61,121.87,121.49,121.84,601395.0,121.61,121.87,121.49,121.84,601395.0
2022-02-03 12:30:00,121.81,121.98,121.34,121.6,898920.0,121.81,121.98,121.34,121.6,898920.0
2022-02-03 12:35:00,121.63,122.41,121.6,122.28,1177250.0,121.63,122.41,121.6,122.28,1177250.0
2022-02-03 12:40:00,122.27,122.53,121.57,121.64,843771.0,122.27,122.53,121.57,121.64,843771.0
2022-02-03 12:45:00,121.62,121.82,121.43,121.72,551566.0,121.62,121.82,121.43,121.72,551566.0
2022-02-03 12:50:00,121.75,122.03,121.58,121.79,674404.0,121.75,122.03,121.58,121.79,674404.0
2022-02-03 12:55:00,121.78,122.09,121.6,122.02,653424.0,121.78,122.09,121.6,122.02,653424.0
2022-02-03 13:00:00,122.02,122.03,121.71,121.83,497122.0,122.02,122.03,121.71,121.83,497122.0
2022-02-03 13:05:00,121.81,122.28,121.75,121.91,634505.0,121.81,122.28,121.75,121.91,634505.0
2022-02-03 13:10:00,121.95,122.2,121.57,122.17,772180.0,121.95,122.2,121.57,122.17,772180.0
2022-02-03 13:15:00,122.19,122.32,121.88,122.13,638823.0,122.19,122.32,121.88,122.13,638823.0
2022-02-03 13:20:00,122.13,122.76,122.02,122.72,828792.0,122.13,122.76,122.02,122.72,828792.0
2022-02-03 13:25:00,122.72,122.8,122.31,122.4,732773.0,122.72,122.8,122.31,122.4,732773.0
2022-02-03 13:30:00,122.39,122.94,122.24,122.62,742262.0,122.39,122.94,122.24,122.62,742262.0
2022-02-03 13:35:00,122.64,122.74,121.93,122.16,751356.0,122.64,122.74,121.93,122.16,751356.0
2022-02-03 13:40:00,122.17,122.39,121.98,122.15,529082.0,122.17,122.39,121.98,122.15,529082.0
2022-02-03 13:45:00,122.17,122.48,122.07,122.21,490504.0,122.17,122.48,122.07,122.21,490504.0
2022-02-03 13:50:00,122.19,122.19,121.91,122.09,472503.0,122.19,122.19,121.91,122.09,472503.0
2022-02-03 13:55:00,122.1,122.34,121.8,122.1,507053.0,122.1,122.34,121.8,122.1,507053.0
2022-02-03 14:00:00,122.1,122.58,121.96,122.47,595324.0,122.1,122.58,121.96,122.47,595324.0
2022-02-03 14:05:00,122.46,122.76,122.31,122.38,598806.0,122.46,122.76,122.31,122.38,598806.0
2022-02-03 14:10:00,122.39,122.48,121.98,122.08,590386.0,122.39,122.48,121.98,122.08,590386.0
2022-02-03 14:15:00,122.07,122.21,121.93,122.01,509467.0,122.07,122.21,121.93,122.01,509467.0
2022-02-03 14:20:00,122.02,122.36,121.84,121.96,631821.0,122.02,122.36,121.84,121.96,631821.0
2022-02-03 14:25:00,121.97,122.22,121.6,121.72,588480.0,121.97,122.22,121.6,121.72,588480.0
2022-02-03 14:30:00,121.72,121.99,121.45,121.94,610542.0,121.72,121.99,121.45,121.94,610542.0
2022-02-03 14:35:00,121.95,122.07,121.28,121.44,753493.0,121.95,122.07,121.28,121.44,753493.0
2022-02-03 14:40:00,121.42,121.45,120.9,120.92,803974.0,121.42,121.45,120.9,120.92,803974.0
2022-02-03 14:45:00,120.93,121.29,120.76,121.08,1074708.0,120.93,121.29,120.76,121.08,1074708.0
2022-02-03 14:50:00,121.09,121.42,120.95,121.38,777830.0,121.09,121.42,120.95,121.38,777830.0
2022-02-03 14:55:00,121.38,121.74,121.33,121.6,794377.0,121.38,121.74,121.33,121.6,794377.0
2022-02-03 15:00:00,121.6,121.83,121.27,121.55,793458.0,121.6,121.83,121.27,121.55,793458.0
2022-02-03 15:05:00,121.56,121.83,121.51,121.57,711595.0,121.56,121.83,121.51,121.57,711595.0
2022-02-03 15:10:00,121.57,121.95,121.38,121.87,827003.0,121.57,121.95,121.38,121.87,827003.0
2022-02-03 15:15:00,121.88,122.21,121.69,122.15,899726.0,121.88,122.21,121.69,122.15,899726.0
2022-02-03 15:20:00,122.14,122.41,121.91,121.96,894399.0,122.14,122.41,121.91,121.96,894399.0
2022-02-03 15:25:00,121.95,121.96,121.42,121.61,883848.0,121.95,121.96,121.42,121.61,883848.0
2022-02-03 15:30:00,121.61,121.63,120.7,120.75,1083132.0,121.61,121.63,120.7,120.75,1083132.0
2022-02-03 15:35:00,120.75,121.11,120.36,120.7,1234265.0,120.75,121.11,120.36,120.7,1234265.0
2022-02-03 15:40:00,120.71,121.15,120.57,121.06,1346585.0,120.71,121.15,120.57,121.06,1346585.0
2022-02-03 15:45:00,121.05,121.08,120.22,120.52,1220178.0,121.05,121.08,120.22,120.52,1220178.0
2022-02-03 15:50:00,120.52,120.56,119.63,119.79,1557016.0,120.52,120.56,119.63,119.79,1557016.0
2022-02-03 15:55:00,119.8,120.53,119.75,120.08,2047888.0,119.8,120.53,119.75,120.08,2047888.0
2022-02-04 09:30:00,120.34,120.8,118.83,118.95,1649684.0,120.34,120.8,118.83,118.95,1649684.0
2022-02-04 09:35:00,118.97,119.84,118.58,119.63,1383849.0,118.97,119.84,118.58,119.63,1383849.0
2022-02-04 09:40:00,119.61,121.43,119.56,121.25,1632602.0,119.61,121.43,119.56,121.25,1632602.0
2022-02-04 09:45:00,121.21,121.73,120.53,120.76,1549611.0,121.21,121.73,120.53,120.76,1549611.0
2022-02-04 09:50:00,120.75,120.84,119.9,120.09,1360686.0,120.75,120.84,119.9,120.09,1360686.0
2022-02-04 09:55:00,120.1,121.42,120.05,121.39,1347494.0,120.1,121.42,120.05,121.39,1347494.0
2022-02-04 10:00:00,121.4,122.27,121.37,122.14,1663483.0,121.4,122.27,121.37,122.14,1663483.0
2022-02-04 10:05:00,122.14,122.63,121.67,121.7,1263835.0,122.14,122.63,121.67,121.7,1263835.0
2022-02-04 10:10:00,121.7,122.62,121.27,122.59,1285753.0,121.7,122.62,121.27,122.59,1285753.0
2022-02-04 10:15:00,122.59,123.2,122.49,122.77,1485449.0,122.59,123.2,122.49,122.77,1485449.0
2022-02-04 10:20:00,122.79,123.35,122.48,122.84,1589435.0,122.79,123.35,122.48,122.84,1589435.0
2022-02-04 10:25:00,122.86,123.55,122.48,122.51,1554750.0,122.86,123.55,122.48,122.51,1554750.0
2022-02-04 10:30:00,122.52,123.1,122.39,122.81,1520507.0,122.52,123.1,122.39,122.81,1520507.0
2022-02-04 10:35:00,122.79,122.87,122.18,122.51,1171664.0,122.79,122.87,122.18,122.51,1171664.0
2022-02-04 10:40:00,122.51,122.91,121.87,121.95,1061697.0,122.51,122.91,121.87,121.95,1061697.0
2022-02-04 10:45:00,121.93,121.97,121.58,121.83,1243362.0,121.93,121.97,121.58,121.83,1243362.0
2022-02-04 10:50:00,121.85,122.03,121.3,121.78,1061959.0,121.85,122.03,121.3,121.78,1061959.0
2022-02-04 10:55:00,121.77,122.08,121.28,121.3,1177528.0,121.77,122.08,121.28,121.3,1177528.0
2022-02-04 11:00:00,121.3,121.55,121.01,121.34,927886.0,121.3,121.55,121.01,121.34,927886.0
2022-02-04 11:05:00,121.34,121.5,120.86,121.02,1039370.0,121.34,121.5,120.86,121.02,1039370.0
2022-02-04 11:10:00,121.01,121.09,120.21,120.26,1278996.0,121.01,121.09,120.21,120.26,1278996.0
2022-02-04 11:15:00,120.25,120.56,119.56,120.44,1662525.0,120.25,120.56,119.56,120.44,1662525.0
2022-02-04 11:20:00,120.41,120.57,119.97,120.38,911548.0,120.41,120.57,119.97,120.38,911548.0
2022-02-04 11:25:00,120.38,121.15,120.36,121.05,1176154.0,120.38,121.15,120.36,121.05,1176154.0
2022-02-04 11:30:00,121.06,121.69,120.95,121.58,1222234.0,121.06,121.69,120.95,121.58,1222234.0
2022-02-04 11:35:00,121.58,121.98,121.53,121.66,1245480.0,121.58,121.98,121.53,121.66,1245480.0
2022-02-04 11:40:00,121.66,122.11,121.61,121.79,833600.0,121.66,122.11,121.61,121.79,833600.0
2022-02-04 11:45:00,121.78,122.36,121.69,121.81,934696.0,121.78,122.36,121.69,121.81,934696.0
2022-02-04 11:50:00,121.82,121.87,121.53,121.76,659899.0,121.82,121.87,121.53,121.76,659899.0
2022-02-04 11:55:00,121.78,122.26,121.63,121.67,954819.0,121.78,122.26,121.63,121.67,954819.0
2022-02-04 12:00:00,121.66,121.77,121.17,121.39,843327.0,121.66,121.77,121.17,121.39,843327.0
2022-02-04 12:05:00,121.38,121.52,121.04,121.44,803589.0,121.38,121.52,121.04,121.44,803589.0
2022-02-04 12:10:00,121.44,121.88,121.19,121.62,881891.0,121.44,121.88,121.19,121.62,881891.0
2022-02-04 12:15:00,121.64,121.91,121.32,121.52,581056.0,121.64,121.91,121.32,121.52,581056.0
2022-02-04 12:20:00,121.51,121.7,121.28,121.45,444566.0,121.51,121.7,121.28,121.45,444566.0
2022-02-04 12:25:00,121.44,121.68,121.18,121.38,561384.0,121.44,121.68,121.18,121.38,561384.0
2022-02-04 12:30:00,121.4,121.77,120.97,121.29,711730.0,121.4,121.77,120.97,121.29,711730.0
2022-02-04 12:35:00,121.27,121.63,121.15,121.6,554225.0,121.27,121.63,121.15,121.6,554225.0
2022-02-04 12:40:00,121.62,121.92,121.29,121.58,712395.0,121.62,121.92,121.29,121.58,712395.0
2022-02-04 12:45:00,121.58,121.99,121.51,121.95,542599.0,121.58,121.99,121.51,121.95,542599.0
2022-02-04 12:50:00,121.95,122.09,121.62,121.67,770047.0,121.95,122.09,121.62,121.67,770047.0
2022-02-04 12:55:00,121.71,121.82,121.57,121.81,426958.0,121.71,121.82,121.57,121.81,426958.0
2022-02-04 13:00:00,121.82,122.41,121.81,122.38,889148.0,121.82,122.41,121.81,122.38,889148.0
2022-02-04 13:05:00,122.39,122.47,122.13,122.29,641209.0,122.39,122.47,122.13,122.29,641209.0
2022-02-04 13:10:00,122.29,122.42,122.12,122.37,572756.0,122.29,122.42,122.12,122.37,572756.0
2022-02-04 13:15:00,122.36,122.5,122.08,122.21,625242.0,122.36,122.5,122.08,122.21,625242.0
2022-02-04 13:20:00,122.21,122.88,122.12,122.81,790177.0,122.21,122.88,122.12,122.81,790177.0
2022-02-04 13:25:00,122.81,122.9,122.42,122.78,703482.0,122.81,122.9,122.42,122.78,703482.0
2022-02-04 13:30:00,122.78,123.1,122.54,123.04,696145.0,122.78,123.1,122.54,123.04,696145.0
2022-02-04 13:35:00,123.06,123.07,122.58,122.71,612316.0,123.06,123.07,122.58,122.71,612316.0
2022-02-04 13:40:00,122.73,123.44,122.71,123.39,900307.0,122.73,123.44,122.71,123.39,900307.0
2022-02-04 13:45:00,123.4,123.55,123.08,123.43,990802.0,123.4,123.55,123.08,123.43,990802.0
2022-02-04 13:50:00,123.43,123.64,123.33,123.51,697231.0,123.43,123.64,123.33,123.51,697231.0
2022-02-04 13:55:00,123.51,123.58,123.28,123.51,470037.0,123.51,123.58,123.28,123.51,470037.0
2022-02-04 14:00:00,123.52,123.68,123.14,123.3,718473.0,123.52,123.68,123.14,123.3,718473.0
2022-02-04 14:05:00,123.29,123.79,123.24,123.7,556263.0,123.29,123.79,123.24,123.7,556263.0
2022-02-04 14:10:00,123.71,123.78,123.13,123.39,737155.0,123.71,123.78,123.13,123.39,737155.0
2022-02-04 14:15:00,123.4,123.51,122.98,122.99,479667.0,123.4,123.51,122.98,122.99,479667.0
2022-02-04 14:20:00,122.99,123.62,122.98,123.59,715627.0,122.99,123.62,122.98,123.59,715627.0
2022-02-04 14:25:00,123.58,123.84,123.57,123.76,693516.0,123.58,123.84,123.57,123.76,693516.0
2022-02-04 14:30:00,123.75,124.18,123.69,124.03,829907.0,123.75,124.18,123.69,124.03,829907.0
2022-02-04 14:35:00,124.02,124.35,124.02,124.23,694737.0,124.02,124.35,124.02,124.23,694737.0
2022-02-04 14:40:00,124.23,124.33,123.74,123.91,723388.0,124.23,124.33,123.74,123.91,723388.0
2022-02-04 14:45:00,123.9,124.14,123.78,124.09,570644.0,123.9,124.14,123.78,124.09,570644.0
2022-02-04 14:50:00,124.07,124.35,123.96,124.23,907553.0,124.07,124.35,123.96,124.23,907553.0
2022-02-04 14:55:00,124.22,124.46,124.13,124.42,535443.0,124.22,124.46,124.13,124.42,535443.0
2022-02-04 15:00:00,124.42,124.66,124.26,124.41,762624.0,124.42,124.66,124.26,124.41,762624.0
2022-02-04 15:05:00,124.41,124.67,124.37,124.54,574555.0,124.41,124.67,124.37,124.54,574555.0
2022-02-04 15:10:00,124.54,124.9,124.51,124.82,918170.0,124.54,124.9,124.51,124.82,918170.0
2022-02-04 15:15:00,124.82,124.96,124.48,124.55,899529.0,124.82,124.96,124.48,124.55,899529.0
2022-02-04 15:20:00,124.58,124.8,124.43,124.69,756045.0,124.58,124.8,124.43,124.69,756045.0
2022-02-04 15:25:00,124.68,124.83,124.31,124.52,770945.0,124.68,124.83,124.31,124.52,770945.0
2022-02-04 15:30:00,124.53,124.75,124.38,124.66,705565.0,124.53,124.75,124.38,124.66,705565.0
2022-02-04 15:35:00,124.66,124.8,124.43,124.47,637137.0,124.66,124.8,124.43,124.47,637137.0
2022-02-04 15:40:00,124.47,124.55,123.9,123.99,959996.0,124.47,124.55,123.9,123.99,959996.0
2022-02-04 15:45:00,123.99,124.14,123.41,123.59,1127038.0,123.99,124.14,123.41,123.59,1127038.0
2022-02-04 15:50:00,123.59,123.93,123.21,123.83,1139449.0,123.59,123.93,123.21,123.83,1139449.0
2022-02-04 15:55:00,123.83,123.88,123.55,123.6,1245894.0,123.83,123.88,123.55,123.6,1245894.0
2022-02-07 09:30:00,123.6,123.9,122.78,123.28,1538937.0,123.6,123.9,122.78,123.28,1538937.0
2022-02-07 09:35:00,123.31,124.7,123.24,124.65,1196378.0,123.31,124.7,123.24,124.65,1196378.0
2022-02-07 09:40:00,124.63,126.04,124.49,125.99,1977093.0,124.63,126.04,124.49,125.99,1977093.0
2022-02-07 09:45:00,125.99,126.28,125.36,125.65,1710051.0,125.99,126.28,125.36,125.65,1710051.0
2022-02-07 09:50:00,125.65,126.62,125.61,126.54,1486833.0,125.65,126.62,125.61,126.54,1486833.0
2022-02-07 09:55:00,126.52,126.56,125.91,126.29,1299374.0,126.52,126.56,125.91,126.29,1299374.0
2022-02-07 10:00:00,126.36,126.6,125.58,125.95,1232877.0,126.36,126.6,125.58,125.95,1232877.0
2022-02-07 10:05:00,125.95,126.81,125.7,126.77,1364770.0,125.95,126.81,125.7,126.77,1364770.0
2022-02-07 10:10:00,126.76,127.12,125.65,125.76,1935121.0,126.76,127.12,125.65,125.76,1935121.0
2022-02-07 10:15:00,125.76,126.11,125.11,125.57,1720456.0,125.76,126.11,125.11,125.57,1720456.0
2022-02-07 10:20:00,125.56,126.47,125.36,126.23,1498548.0,125.56,126.47,125.36,126.23,1498548.0
2022-02-07 10:25:00,126.24,126.9,126.06,126.44,1166314.0,126.24,126.9,126.06,126.44,1166314.0
2022-02-07 10:30:00,126.44,127.12,126.02,126.88,1425149.0,126.44,127.12,126.02,126.88,1425149.0
2022-02-07 10:35:00,126.89,127.25,126.66,126.79,1349453.0,126.89,127.25,126.66,126.79,1349453.0
2022-02-07 10:40:00,126.8,126.8,126.03,126.57,1264061.0,126.8,126.8,126.03,126.57,1264061.0
2022-02-07 10:45:00,126.55,126.81,126.13,126.4,1159282.0,126.55,126.81,126.13,126.4,1159282.0
2022-02-07 10:50:00,126.39,126.95,126.06,126.65,1068438.0,126.39,126.95,126.06,126.65,1068438.0
2022-02-07 10:55:00,126.65,127.3,126.39,127.08,1294541.0,126.65,127.3,126.39,127.08,1294541.0
2022-02-07 11:00:00,127.09,127.63,126.87,126.99,1337859.0,127.09,127.63,126.87,126.99,1337859.0
2022-02-07 11:05:00,126.99,127.24,126.4,126.56,1163062.0,126.99,127.24,126.4,126.56,1163062.0
2022-02-07 11:10:00,126.56,126.86,126.42,126.65,686288.0,126.56,126.86,126.42,126.65,686288.0
2022-02-07 11:15:00,126.64,126.71,126.03,126.24,827442.0,126.64,126.71,126.03,126.24,827442.0
2022-02-07 11:20:00,126.28,126.36,125.71,125.79,1006249.0,126.28,126.36,125.71,125.79,1006249.0
2022-02-07 11:25:00,125.78,126.14,125.71,125.84,894362.0,125.78,126.14,125.71,125.84,894362.0
2022-02-07 11:30:00,125.8,126.07,125.44,125.57,839781.0,125.8,126.07,125.44,125.57,839781.0
2022-02-07 11:35:00,125.57,125.71,124.95,125.15,1128469.0,125.57,125.71,124.95,125.15,1128469.0
2022-02-07 11:40:00,125.17,125.24,124.53,124.61,1115031.0,125.17,125.24,124.53,124.61,1115031.0
2022-02-07 11:45:00,124.62,124.91,124.34,124.7,837514.0,124.62,124.91,124.34,124.7,837514.0
2022-02-07 11:50:00,124.68,124.98,124.23,124.48,1006175.0,124.68,124.98,124.23,124.48,1006175.0
2022-02-07 11:55:00,124.48,124.94,124.44,124.74,869398.0,124.48,124.94,124.44,124.74,869398.0
2022-02-07 12:00:00,124.72,125.04,124.44,124.88,787406.0,124.72,125.04,124.44,124.88,787406.0
2022-02-07 12:05:00,124.87,124.91,124.25,124.3,619338.0,124.87,124.91,124.25,124.3,619338.0
2022-02-07 12:10:00,124.31,124.68,124.25,124.37,637397.0,124.31,124.68,124.25,124.37,637397.0
2022-02-07 12:15:00,124.35,124.84,124.07,124.54,616603.0,124.35,124.84,124.07,124.54,616603.0
2022-02-07 12:20:00,124.51,124.94,124.43,124.87,742464.0,124.51,124.94,124.43,124.87,742464.0
2022-02-07 12:25:00,124.86,125.01,124.38,124.43,614263.0,124.86,125.01,124.38,124.43,614263.0
2022-02-07 12:30:00,124.41,124.61,124.1,124.39,454783.0,124.41,124.61,124.1,124.39,454783.0
2022-02-07 12:35:00,124.39,124.59,123.78,124.06,760601.0,124.39,124.59,123.78,124.06,760601.0
2022-02-07 12:40:00,124.04,124.6,124.03,124.4,571512.0,124.04,124.6,124.03,124.4,571512.0
2022-02-07 12:45:00,124.38,124.87,124.33,124.78,561091.0,124.38,124.87,124.33,124.78,561091.0
2022-02-07 12:50:00,124.77,124.92,124.56,124.59,460025.0,124.77,124.92,124.56,124.59,460025.0
2022-02-07 12:55:00,124.6,125.06,124.55,124.9,566748.0,124.6,125.06,124.55,124.9,566748.0
2022-02-07 13:00:00,124.9,125.36,124.74,125.16,644294.0,124.9,125.36,124.74,125.16,644294.0
2022-02-07 13:05:00,125.16,125.52,125.02,125.48,626705.0,125.16,125.52,125.02,125.48,626705.0
2022-02-07 13:10:00,125.47,125.85,125.31,125.82,698296.0,125.47,125.85,125.31,125.82,698296.0
2022-02-07 13:15:00,125.82,125.92,125.63,125.76,586400.0,125.82,125.92,125.63,125.76,586400.0
2022-02-07 13:20:00,125.76,125.99,125.59,125.7,589279.0,125.76,125.99,125.59,125.7,589279.0
2022-02-07 13:25:00,125.69,125.97,125.59,125.85,514932.0,125.69,125.97,125.59,125.85,514932.0
2022-02-07 13:30:00,125.84,126.11,125.63,125.73,751531.0,125.84,126.11,125.63,125.73,751531.0
2022-02-07 13:35:00,125.75,125.96,125.66,125.83,408073.0,125.75,125.96,125.66,125.83,408073.0
2022-02-07 13:40:00,125.83,126.07,125.72,125.92,394096.0,125.83,126.07,125.72,125.92,394096.0
2022-02-07 13:45:00,125.92,125.96,125.27,125.41,596599.0,125.92,125.96,125.27,125.41,596599.0
2022-02-07 13:50:00,125.39,125.57,125.27,125.35,559733.0,125.39,125.57,125.27,125.35,559733.0
2022-02-07 13:55:00,125.35,125.84,125.33,125.7,542479.0,125.35,125.84,125.33,125.7,542479.0
2022-02-07 14:00:00,125.69,125.87,125.51,125.67,350509.0,125.69,125.87,125.51,125.67,350509.0
2022-02-07 14:05:00,125.67,125.67,125.1,125.18,419197.0,125.67,125.67,125.1,125.18,419197.0
2022-02-07 14:10:00,125.18,125.3,125.04,125.07,330319.0,125.18,125.3,125.04,125.07,330319.0
2022-02-07 14:15:00,125.06,125.32,124.95,125.14,453898.0,125.06,125.32,124.95,125.14,453898.0
2022-02-07 14:20:00,125.13,125.42,125.05,125.16,430483.0,125.13,125.42,125.05,125.16,430483.0
2022-02-07 14:25:00,125.16,125.73,125.13,125.72,562282.0,125.16,125.73,125.13,125.72,562282.0
2022-02-07 14:30:00,125.73,125.94,125.57,125.88,591067.0,125.73,125.94,125.57,125.88,591067.0
2022-02-07 14:35:00,125.89,126.07,125.63,125.76,579793.0,125.89,126.07,125.63,125.76,579793.0
2022-02-07 14:40:00,125.78,126.27,125.69,126.2,578527.0,125.78,126.27,125.69,126.2,578527.0
2022-02-07 14:45:00,126.18,126.25,125.73,125.74,528478.0,126.18,126.25,125.73,125.74,528478.0
2022-02-07 14:50:00,125.74,125.75,125.47,125.65,457513.0,125.74,125.75,125.47,125.65,457513.0
2022-02-07 14:55:00,125.65,125.83,125.45,125.63,530546.0,125.65,125.83,125.45,125.63,530546.0
2022-02-07 15:00:00,125.61,125.86,125.31,125.85,639842.0,125.61,125.86,125.31,125.85,639842.0
2022-02-07 15:05:00,125.84,125.96,125.35,125.75,667999.0,125.84,125.96,125.35,125.75,667999.0
2022-02-07 15:10:00,125.74,126.17,125.58,126.13,576293.0,125.74,126.17,125.58,126.13,576293.0
2022-02-07 15:15:00,126.15,126.17,125.79,125.8,542187.0,126.15,126.17,125.79,125.8,542187.0
2022-02-07 15:20:00,125.81,125.91,125.25,125.34,620580.0,125.81,125.91,125.25,125.34,620580.0
2022-02-07 15:25:00,125.34,125.53,124.75,124.9,845755.0,125.34,125.53,124.75,124.9,845755.0
2022-02-07 15:30:00,124.91,125.21,124.66,124.82,719276.0,124.91,125.21,124.66,124.82,719276.0
2022-02-07 15:35:00,124.84,124.94,124.11,124.15,940032.0,124.84,124.94,124.11,124.15,940032.0
2022-02-07 15:40:00,124.14,124.42,123.9,124.07,1117565.0,124.14,124.42,123.9,124.07,1117565.0
2022-02-07 15:45:00,124.04,124.26,123.8,123.82,888552.0,124.04,124.26,123.8,123.82,888552.0
2022-02-07 15:50:00,123.84,124.2,123.06,123.22,1220883.0,123.84,124.2,123.06,123.22,1220883.0
2022-02-07 15:55:00,123.25,123.74,122.99,123.71,1660347.0,123.25,123.74,122.99,123.71,1660347.0
2022-02-08 09:30:00,122.37,123.45,122.05,122.54,1658970.0,122.37,123.45,122.05,122.54,1658970.0
2022-02-08 09:35:00,122.57,124.69,122.56,124.33,1659513.0,122.57,124.69,122.56,124.33,1659513.0
2022-02-08 09:40:00,124.35,124.96,123.8,124.37,1634177.0,124.35,124.96,123.8,124.37,1634177.0
2022-02-08 09:45:00,124.33,124.93,123.94,124.72,1271019.0,124.33,124.93,123.94,124.72,1271019.0
2022-02-08 09:50:00,124.69,124.85,123.89,124.0,1202313.0,124.69,124.85,123.89,124.0,1202313.0
2022-02-08 09:55:00,123.96,124.36,123.33,123.37,1255193.0,123.96,124.36,123.33,123.37,1255193.0
2022-02-08 10:00:00,123.33,123.36,122.4,123.0,1427277.0,123.33,123.36,122.4,123.0,1427277.0
2022-02-08 10:05:00,122.97,123.33,122.81,123.16,1131446.0,122.97,123.33,122.81,123.16,1131446.0
2022-02-08 10:10:00,123.14,123.43,122.55,123.18,1338899.0,123.14,123.43,122.55,123.18,1338899.0
2022-02-08 10:15:00,123.16,124.24,123.15,123.94,1379301.0,123.16,124.24,123.15,123.94,1379301.0
2022-02-08 10:20:00,123.93,124.33,123.76,123.95,1124302.0,123.93,124.33,123.76,123.95,1124302.0
2022-02-08 10:25:00,123.95,123.96,123.04,123.36,1242413.0,123.95,123.96,123.04,123.36,1242413.0
2022-02-08 10:30:00,123.38,123.52,122.82,122.84,882623.0,123.38,123.52,122.82,122.84,882623.0
2022-02-08 10:35:00,122.82,123.64,122.55,123.48,1104776.0,122.82,123.64,122.55,123.48,1104776.0
2022-02-08 10:40:00,123.44,123.99,123.18,123.92,809454.0,123.44,123.99,123.18,123.92,809454.0
2022-02-08 10:45:00,123.91,125.2,123.9,124.88,1560139.0,123.91,125.2,123.9,124.88,1560139.0
2022-02-08 10:50:00,124.88,125.44,124.69,125.13,1152309.0,124.88,125.44,124.69,125.13,1152309.0
2022-02-08 10:55:00,125.12,125.28,124.91,125.0,878255.0,125.12,125.28,124.91,125.0,878255.0
2022-02-08 11:00:00,124.99,125.54,124.81,125.3,930852.0,124.99,125.54,124.81,125.3,930852.0
2022-02-08 11:05:00,125.29,125.68,125.1,125.65,772956.0,125.29,125.68,125.1,125.65,772956.0
2022-02-08 11:10:00,125.65,125.87,125.21,125.83,772969.0,125.65,125.87,125.21,125.83,772969.0
2022-02-08 11:15:00,125.83,126.22,125.72,125.97,1026841.0,125.83,126.22,125.72,125.97,1026841.0
2022-02-08 11:20:00,125.97,125.98,125.59,125.94,800497.0,125.97,125.98,125.59,125.94,800497.0
2022-02-08 11:25:00,125.94,126.08,125.57,125.98,754185.0,125.94,126.08,125.57,125.98,754185.0
2022-02-08 11:30:00,126.02,126.38,125.93,126.29,861955.0,126.02,126.38,125.93,126.29,861955.0
2022-02-08 11:35:00,126.3,126.6,126.12,126.5,780371.0,126.3,126.6,126.12,126.5,780371.0
2022-02-08 11:40:00,126.49,126.65,126.14,126.35,608085.0,126.49,126.65,126.14,126.35,608085.0
2022-02-08 11:45:00,126.35,126.76,126.27,126.52,734463.0,126.35,126.76,126.27,126.52,734463.0
2022-02-08 11:50:00,126.53,126.76,126.22,126.41,874701.0,126.53,126.76,126.22,126.41,874701.0
2022-02-08 11:55:00,126.41,126.62,126.3,126.47,527882.0,126.41,126.62,126.3,126.47,527882.0
2022-02-08 12:00:00,126.48,126.91,126.33,126.77,785363.0,126.48,126.91,126.33,126.77,785363.0
2022-02-08 12:05:00,126.78,126.81,126.13,126.15,858413.0,126.78,126.81,126.13,126.15,858413.0
2022-02-08 12:10:00,126.18,126.35,125.96,126.09,621928.0,126.18,126.35,125.96,126.09,621928.0
2022-02-08 12:15:00,126.1,126.39,125.84,126.36,532591.0,126.1,126.39,125.84,126.36,532591.0
2022-02-08 12:20:00,126.35,126.46,126.2,126.22,446498.0,126.35,126.46,126.2,126.22,446498.0
2022-02-08 12:25:00,126.24,126.37,126.13,126.31,389230.0,126.24,126.37,126.13,126.31,389230.0
2022-02-08 12:30:00,126.33,127.33,126.32,127.22,1071498.0,126.33,127.33,126.32,127.22,1071498.0
2022-02-08 12:35:00,127.21,127.54,126.93,127.52,899005.0,127.21,127.54,126.93,127.52,899005.0
2022-02-08 12:40:00,127.51,127.79,127.43,127.54,840288.0,127.51,127.79,127.43,127.54,840288.0
2022-02-08 12:45:00,127.55,127.87,127.49,127.66,756638.0,127.55,127.87,127.49,127.66,756638.0
2022-02-08 12:50:00,127.67,127.73,127.37,127.56,550350.0,127.67,127.73,127.37,127.56,550350.0
2022-02-08 12:55:00,127.57,127.61,127.21,127.36,1026847.0,127.57,127.61,127.21,127.36,1026847.0
2022-02-08 13:00:00,127.36,127.36,126.98,127.14,709639.0,127.36,127.36,126.98,127.14,709639.0
2022-02-08 13:05:00,127.15,127.22,126.93,127.11,606605.0,127.15,127.22,126.93,127.11,606605.0
2022-02-08 13:10:00,127.12,127.38,126.94,127.3,694816.0,127.12,127.38,126.94,127.3,694816.0
2022-02-08 13:15:00,127.29,127.31,126.73,127.08,874441.0,127.29,127.31,126.73,127.08,874441.0
2022-02-08 13:20:00,127.11,127.21,126.92,127.15,542317.0,127.11,127.21,126.92,127.15,542317.0
2022-02-08 13:25:00,127.16,127.59,127.11,127.54,754631.0,127.16,127.59,127.11,127.54,754631.0
2022-02-08 13:30:00,127.53,127.96,127.52,127.69,999437.0,127.53,127.96,127.52,127.69,999437.0
2022-02-08 13:35:00,127.7,127.88,127.24,127.31,723272.0,127.7,127.88,127.24,127.31,723272.0
2022-02-08 13:40:00,127.31,127.4,126.95,127.03,613509.0,127.31,127.4,126.95,127.03,613509.0
2022-02-08 13:45:00,127.02,127.19,126.85,126.92,605110.0,127.02,127.19,126.85,126.92,605110.0
2022-02-08 13:50:00,126.93,126.96,126.56,126.73,791302.0,126.93,126.96,126.56,126.73,791302.0
2022-02-08 13:55:00,126.74,127.1,126.71,127.0,626119.0,126.74,127.1,126.71,127.0,626119.0
2022-02-08 14:00:00,127.0,127.34,127.0,127.33,469856.0,127.0,127.34,127.0,127.33,469856.0
2022-02-08 14:05:00,127.31,127.58,127.12,127.13,669696.0,127.31,127.58,127.12,127.13,669696.0
2022-02-08 14:10:00,127.15,127.39,126.95,127.29,614007.0,127.15,127.39,126.95,127.29,614007.0
2022-02-08 14:15:00,127.29,127.33,126.85,126.93,476511.0,127.29,127.33,126.85,126.93,476511.0
2022-02-08 14:20:00,126.92,126.93,126.41,126.44,630850.0,126.92,126.93,126.41,126.44,630850.0
2022-02-08 14:25:00,126.46,126.48,126.18,126.32,786862.0,126.46,126.48,126.18,126.32,786862.0
2022-02-08 14:30:00,126.32,126.73,126.14,126.58,768585.0,126.32,126.73,126.14,126.58,768585.0
2022-02-08 14:35:00,126.57,126.77,126.23,126.39,733732.0,126.57,126.77,126.23,126.39,733732.0
2022-02-08 14:40:00,126.41,126.93,126.41,126.88,638518.0,126.41,126.93,126.41,126.88,638518.0
2022-02-08 14:45:00,126.88,127.19,126.74,127.04,606378.0,126.88,127.19,126.74,127.04,606378.0
2022-02-08 14:50:00,127.05,127.62,127.03,127.38,1044599.0,127.05,127.62,127.03,127.38,1044599.0
2022-02-08 14:55:00,127.37,127.46,126.91,127.01,628983.0,127.37,127.46,126.91,127.01,628983.0
2022-02-08 15:00:00,127.01,127.27,126.51,127.08,899018.0,127.01,127.27,126.51,127.08,899018.0
2022-02-08 15:05:00,127.08,127.26,126.77,127.11,627433.0,127.08,127.26,126.77,127.11,627433.0
2022-02-08 15:10:00,127.14,127.67,127.07,127.64,921069.0,127.14,127.67,127.07,127.64,921069.0
2022-02-08 15:15:00,127.63,127.89,127.45,127.6,919734.0,127.63,127.89,127.45,127.6,919734.0
2022-02-08 15:20:00,127.62,127.72,127.32,127.57,809389.0,127.62,127.72,127.32,127.57,809389.0
2022-02-08 15:25:00,127.56,127.63,127.33,127.53,803609.0,127.56,127.63,127.33,127.53,803609.0
2022-02-08 15:30:00,127.52,128.0,127.5,127.82,970816.0,127.52,128.0,127.5,127.82,970816.0
2022-02-08 15:35:00,127.82,128.05,127.64,127.94,1077221.0,127.82,128.05,127.64,127.94,1077221.0
2022-02-08 15:40:00,127.95,128.15,127.83,127.94,968290.0,127.95,128.15,127.83,127.94,968290.0
2022-02-08 15:45:00,127.9,128.17,127.72,127.94,879342.0,127.9,128.17,127.72,127.94,879342.0
2022-02-08 15:50:00,127.94,128.45,127.6,128.42,1144255.0,127.94,128.45,127.6,128.42,1144255.0
2022-02-08 15:55:00,128.41,128.71,128.17,128.22,1798614.0,128.41,128.71,128.17,128.22,1798614.0
2022-02-09 09:30:00,129.66,130.0,128.8,128.94,2615355.0,129.66,130.0,128.8,128.94,2615355.0
2022-02-09 09:35:00,128.95,129.08,128.22,128.31,2459642.0,128.95,129.08,128.22,128.31,2459642.0
2022-02-09 09:40:00,128.33,129.27,128.13,128.77,2004465.0,128.33,129.27,128.13,128.77,2004465.0
2022-02-09 09:45:00,128.75,129.05,128.02,128.22,1414312.0,128.75,129.05,128.02,128.22,1414312.0
2022-02-09 09:50:00,128.22,128.67,127.65,127.89,1485504.0,128.22,128.67,127.65,127.89,1485504.0
2022-02-09 09:55:00,127.89,128.57,127.81,128.34,1475719.0,127.89,128.57,127.81,128.34,1475719.0
2022-02-09 10:00:00,128.34,129.42,128.32,129.28,1715260.0,128.34,129.42,128.32,129.28,1715260.0
2022-02-09 10:05:00,129.27,129.72,128.96,129.5,1484657.0,129.27,129.72,128.96,129.5,1484657.0
2022-02-09 10:10:00,129.51,129.69,128.57,128.85,1529905.0,129.51,129.69,128.57,128.85,1529905.0
2022-02-09 10:15:00,128.89,128.92,128.2,128.32,1279707.0,128.89,128.92,128.2,128.32,1279707.0
2022-02-09 10:20:00,128.31,128.98,128.13,128.8,1112708.0,128.31,128.98,128.13,128.8,1112708.0
2022-02-09 10:25:00,128.82,129.44,128.8,129.24,1233967.0,128.82,129.44,128.8,129.24,1233967.0
2022-02-09 10:30:00,129.28,129.59,129.1,129.35,1023705.0,129.28,129.59,129.1,129.35,1023705.0
2022-02-09 10:35:00,129.35,129.69,129.08,129.23,1190391.0,129.35,129.69,129.08,129.23,1190391.0
2022-02-09 10:40:00,129.23,129.93,129.12,129.43,1293057.0,129.23,129.93,129.12,129.43,1293057.0
2022-02-09 10:45:00,129.43,129.68,129.16,129.58,1043692.0,129.43,129.68,129.16,129.58,1043692.0
2022-02-09 10:50:00,129.56,130.28,129.55,129.69,1655013.0,129.56,130.28,129.55,129.69,1655013.0
2022-02-09 10:55:00,129.65,130.36,129.65,130.34,1224235.0,129.65,130.36,129.65,130.34,1224235.0
2022-02-09 11:00:00,130.32,130.78,130.32,130.77,1055928.0,130.32,130.78,130.32,130.77,1055928.0
2022-02-09 11:05:00,130.76,130.85,130.28,130.43,977004.0,130.76,130.85,130.28,130.43,977004.0
2022-02-09 11:10:00,130.43,131.08,130.37,130.73,1270824.0,130.43,131.08,130.37,130.73,1270824.0
2022-02-09 11:15:00,130.72,131.07,130.62,130.91,954056.0,130.72,131.07,130.62,130.91,954056.0
2022-02-09 11:20:00,130.89,131.23,130.78,131.1,1179932.0,130.89,131.23,130.78,131.1,1179932.0
2022-02-09 11:25:00,131.1,131.27,130.97,131.02,847572.0,131.1,131.27,130.97,131.02,847572.0
2022-02-09 11:30:00,131.0,131.12,130.67,130.95,859807.0,131.0,131.12,130.67,130.95,859807.0
2022-02-09 11:35:00,130.92,131.2,130.76,130.89,831351.0,130.92,131.2,130.76,130.89,831351.0
2022-02-09 11:40:00,130.9,131.04,130.53,130.62,711372.0,130.9,131.04,130.53,130.62,711372.0
2022-02-09 11:45:00,130.6,130.91,130.54,130.75,727787.0,130.6,130.91,130.54,130.75,727787.0
2022-02-09 11:50:00,130.74,130.91,130.28,130.31,836655.0,130.74,130.91,130.28,130.31,836655.0
2022-02-09 11:55:00,130.31,130.55,130.2,130.35,690415.0,130.31,130.55,130.2,130.35,690415.0
2022-02-09 12:00:00,130.36,130.53,130.13,130.44,841668.0,130.36,130.53,130.13,130.44,841668.0
2022-02-09 12:05:00,130.45,130.56,130.15,130.54,684039.0,130.45,130.56,130.15,130.54,684039.0
2022-02-09 12:10:00,130.55,130.87,130.54,130.85,784970.0,130.55,130.87,130.54,130.85,784970.0
2022-02-09 12:15:00,130.86,131.05,130.82,130.97,798425.0,130.86,131.05,130.82,130.97,798425.0
2022-02-09 12:20:00,130.96,131.16,130.82,131.04,803998.0,130.96,131.16,130.82,131.04,803998.0
2022-02-09 12:25:00,131.05,131.22,130.87,130.94,641561.0,131.05,131.22,130.87,130.94,641561.0
2022-02-09 12:30:00,130.93,131.05,130.48,130.58,782283.0,130.93,131.05,130.48,130.58,782283.0
2022-02-09 12:35:00,130.59,131.3,130.52,131.18,885756.0,130.59,131.3,130.52,131.18,885756.0
2022-02-09 12:40:00,131.22,131.39,131.03,131.32,827495.0,131.22,131.39,131.03,131.32,827495.0
2022-02-09 12:45:00,131.32,131.41,131.15,131.22,539485.0,131.32,131.41,131.15,131.22,539485.0
2022-02-09 12:50:00,131.22,131.37,131.01,131.07,519863.0,131.22,131.37,131.01,131.07,519863.0
2022-02-09 12:55:00,131.08,131.2,130.9,131.14,712001.0,131.08,131.2,130.9,131.14,712001.0
2022-02-09 13:00:00,131.14,131.25,130.96,131.15,797602.0,131.14,131.25,130.96,131.15,797602.0
2022-02-09 13:05:00,131.14,131.39,130.99,131.1,580714.0,131.14,131.39,130.99,131.1,580714.0
2022-02-09 13:10:00,131.1,131.49,131.07,131.17,717041.0,131.1,131.49,131.07,131.17,717041.0
2022-02-09 13:15:00,131.18,131.55,131.11,131.48,619593.0,131.18,131.55,131.11,131.48,619593.0
2022-02-09 13:20:00,131.47,131.76,131.45,131.63,645115.0,131.47,131.76,131.45,131.63,645115.0
2022-02-09 13:25:00,131.65,131.81,131.47,131.74,609276.0,131.65,131.81,131.47,131.74,609276.0
2022-02-09 13:30:00,131.75,131.83,131.56,131.77,483893.0,131.75,131.83,131.56,131.77,483893.0
2022-02-09 13:35:00,131.77,131.77,131.28,131.33,686959.0,131.77,131.77,131.28,131.33,686959.0
2022-02-09 13:40:00,131.32,131.62,131.3,131.5,659450.0,131.32,131.62,131.3,131.5,659450.0
2022-02-09 13:45:00,131.5,131.64,131.39,131.48,506010.0,131.5,131.64,131.39,131.48,506010.0
2022-02-09 13:50:00,131.5,131.67,131.3,131.5,671633.0,131.5,131.67,131.3,131.5,671633.0
2022-02-09 13:55:00,131.5,131.98,131.43,131.97,702595.0,131.5,131.98,131.43,131.97,702595.0
2022-02-09 14:00:00,131.96,132.37,131.93,132.31,1192558.0,131.96,132.37,131.93,132.31,1192558.0
2022-02-09 14:05:00,132.31,132.59,132.25,132.46,995602.0,132.31,132.59,132.25,132.46,995602.0
2022-02-09 14:10:00,132.46,132.6,132.39,132.48,931549.0,132.46,132.6,132.39,132.48,931549.0
2022-02-09 14:15:00,132.48,132.72,132.36,132.46,1105703.0,132.48,132.72,132.36,132.46,1105703.0
2022-02-09 14:20:00,132.46,132.55,132.35,132.37,785950.0,132.46,132.55,132.35,132.37,785950.0
2022-02-09 14:25:00,132.37,132.54,132.26,132.42,811268.0,132.37,132.54,132.26,132.42,811268.0
2022-02-09 14:30:00,132.43,132.48,132.32,132.38,611626.0,132.43,132.48,132.32,132.38,611626.0
2022-02-09 14:35:00,132.38,132.71,132.29,132.62,746099.0,132.38,132.71,132.29,132.62,746099.0
2022-02-09 14:40:00,132.61,132.78,132.55,132.69,655512.0,132.61,132.78,132.55,132.69,655512.0
2022-02-09 14:45:00,132.69,132.75,132.47,132.6,706890.0,132.69,132.75,132.47,132.6,706890.0
2022-02-09 14:50:00,132.61,132.84,132.58,132.65,754840.0,132.61,132.84,132.58,132.65,754840.0
2022-02-09 14:55:00,132.65,132.66,132.13,132.25,957810.0,132.65,132.66,132.13,132.25,957810.0
2022-02-09 15:00:00,132.26,132.32,131.87,132.29,1186968.0,132.26,132.32,131.87,132.29,1186968.0
2022-02-09 15:05:00,132.3,132.31,131.65,131.72,995731.0,132.3,132.31,131.65,131.72,995731.0
2022-02-09 15:10:00,131.73,132.08,131.7,131.73,920995.0,131.73,132.08,131.7,131.73,920995.0
2022-02-09 15:15:00,131.74,132.25,131.66,132.24,862519.0,131.74,132.25,131.66,132.24,862519.0
2022-02-09 15:20:00,132.25,132.47,132.08,132.4,757937.0,132.25,132.47,132.08,132.4,757937.0
2022-02-09 15:25:00,132.4,132.52,132.06,132.44,861989.0,132.4,132.52,132.06,132.44,861989.0
2022-02-09 15:30:00,132.46,132.85,132.4,132.7,1128346.0,132.46,132.85,132.4,132.7,1128346.0
2022-02-09 15:35:00,132.7,132.86,132.5,132.57,906840.0,132.7,132.86,132.5,132.57,906840.0
2022-02-09 15:40:00,132.57,132.67,132.31,132.66,913799.0,132.57,132.67,132.31,132.66,913799.0
2022-02-09 15:45:00,132.65,132.9,132.51,132.72,1052826.0,132.65,132.9,132.51,132.72,1052826.0
2022-02-09 15:50:00,132.73,132.96,132.45,132.81,1164244.0,132.73,132.96,132.45,132.81,1164244.0
2022-02-09 15:55:00,132.84,132.96,132.61,132.9,1232213.0,132.84,132.96,132.61,132.9,1232213.0
2022-02-10 09:30:00,128.84,130.19,128.12,130.09,3144432.0,128.84,130.19,128.12,130.09,3144432.0
2022-02-10 09:35:00,130.09,130.59,129.47,130.09,2348433.0,130.09,130.59,129.47,130.09,2348433.0
2022-02-10 09:40:00,130.1,130.54,129.3,129.5,2065656.0,130.1,130.54,129.3,129.5,2065656.0
2022-02-10 09:45:00,129.52,129.84,128.48,129.25,2087618.0,129.52,129.84,128.48,129.25,2087618.0
2022-02-10 09:50:00,129.23,130.54,129.15,130.46,2092042.0,129.23,130.54,129.15,130.46,2092042.0
2022-02-10 09:55:00,130.47,130.98,130.17,130.5,1693520.0,130.47,130.98,130.17,130.5,1693520.0
2022-02-10 10:00:00,130.5,131.09,130.11,130.99,1390575.0,130.5,131.09,130.11,130.99,1390575.0
2022-02-10 10:05:00,130.99,131.63,130.72,131.63,1387358.0,130.99,131.63,130.72,131.63,1387358.0
2022-02-10 10:10:00,131.65,131.74,130.74,130.74,1359896.0,131.65,131.74,130.74,130.74,1359896.0
2022-02-10 10:15:00,130.75,130.86,130.24,130.41,1644479.0,130.75,130.86,130.24,130.41,1644479.0
2022-02-10 10:20:00,130.4,131.1,130.19,130.81,1431077.0,130.4,131.1,130.19,130.81,1431077.0
2022-02-10 10:25:00,130.81,131.0,130.5,130.68,1228670.0,130.81,131.0,130.5,130.68,1228670.0
2022-02-10 10:30:00,130.68,131.54,130.68,131.25,1441989.0,130.68,131.54,130.68,131.25,1441989.0
2022-02-10 10:35:00,131.26,131.69,130.95,131.67,1419663.0,131.26,131.69,130.95,131.67,1419663.0
2022-02-10 10:40:00,131.68,131.76,131.02,131.17,1325666.0,131.68,131.76,131.02,131.17,1325666.0
2022-02-10 10:45:00,131.17,131.21,130.75,131.1,1440538.0,131.17,131.21,130.75,131.1,1440538.0
2022-02-10 10:50:00,131.1,131.14,129.67,129.94,1902882.0,131.1,131.14,129.67,129.94,1902882.0
2022-02-10 10:55:00,129.95,130.42,129.68,130.21,1383850.0,129.95,130.42,129.68,130.21,1383850.0
2022-02-10 11:00:00,130.23,130.68,129.58,130.14,1288909.0,130.23,130.68,129.58,130.14,1288909.0
2022-02-10 11:05:00,130.13,130.75,129.85,130.37,907325.0,130.13,130.75,129.85,130.37,907325.0
2022-02-10 11:10:00,130.36,130.44,129.81,129.97,876429.0,130.36,130.44,129.81,129.97,876429.0
2022-02-10 11:15:00,129.96,130.4,129.8,130.18,885084.0,129.96,130.4,129.8,130.18,885084.0
2022-02-10 11:20:00,130.19,130.53,129.72,130.04,1013427.0,130.19,130.53,129.72,130.04,1013427.0
2022-02-10 11:25:00,130.05,130.28,129.8,130.1,853217.0,130.05,130.28,129.8,130.1,853217.0
2022-02-10 11:30:00,130.05,130.11,129.15,129.19,1023984.0,130.05,130.11,129.15,129.19,1023984.0
2022-02-10 11:35:00,129.19,129.49,129.04,129.35,892043.0,129.19,129.49,129.04,129.35,892043.0
2022-02-10 11:40:00,129.35,129.89,129.31,129.88,878134.0,129.35,129.89,129.31,129.88,878134.0
2022-02-10 11:45:00,129.88,130.38,129.74,130.23,963226.0,129.88,130.38,129.74,130.23,963226.0
2022-02-10 11:50:00,130.23,130.45,130.07,130.21,745549.0,130.23,130.45,130.07,130.21,745549.0
2022-02-10 11:55:00,130.19,130.74,130.17,130.66,717469.0,130.19,130.74,130.17,130.66,717469.0
2022-02-10 12:00:00,130.69,130.74,130.03,130.18,682339.0,130.69,130.74,130.03,130.18,682339.0
2022-02-10 12:05:00,130.17,130.43,130.01,130.17,603241.0,130.17,130.43,130.01,130.17,603241.0
2022-02-10 12:10:00,130.18,130.48,130.07,130.25,514087.0,130.18,130.48,130.07,130.25,514087.0
2022-02-10 12:15:00,130.23,130.56,129.85,130.38,705587.0,130.23,130.56,129.85,130.38,705587.0
2022-02-10 12:20:00,130.4,130.64,130.36,130.43,798049.0,130.4,130.64,130.36,130.43,798049.0
2022-02-10 12:25:00,130.42,130.68,130.11,130.16,762322.0,130.42,130.68,130.11,130.16,762322.0
2022-02-10 12:30:00,130.18,130.48,129.86,130.01,674870.0,130.18,130.48,129.86,130.01,674870.0
2022-02-10 12:35:00,130.0,130.37,129.86,130.27,634153.0,130.0,130.37,129.86,130.27,634153.0
2022-02-10 12:40:00,130.29,130.37,130.0,130.11,443087.0,130.29,130.37,130.0,130.11,443087.0
2022-02-10 12:45:00,130.12,130.21,128.49,128.98,1735934.0,130.12,130.21,128.49,128.98,1735934.0
2022-02-10 12:50:00,128.98,129.43,128.41,129.24,1176899.0,128.98,129.43,128.41,129.24,1176899.0
2022-02-10 12:55:00,129.22,129.61,129.1,129.46,745692.0,129.22,129.61,129.1,129.46,745692.0
2022-02-10 13:00:00,129.43,130.0,129.31,129.85,847432.0,129.43,130.0,129.31,129.85,847432.0
2022-02-10 13:05:00,129.85,130.1,129.46,129.64,936714.0,129.85,130.1,129.46,129.64,936714.0
2022-02-10 13:10:00,129.66,129.8,129.26,129.32,852311.0,129.66,129.8,129.26,129.32,852311.0
2022-02-10 13:15:00,129.35,129.35,127.92,127.92,1538861.0,129.35,129.35,127.92,127.92,1538861.0
2022-02-10 13:20:00,127.93,128.15,127.75,128.02,1511930.0,127.93,128.15,127.75,128.02,1511930.0
2022-02-10 13:25:00,128.01,128.06,127.51,127.53,1150468.0,128.01,128.06,127.51,127.53,1150468.0
2022-02-10 13:30:00,127.54,127.78,127.27,127.37,1067319.0,127.54,127.78,127.27,127.37,1067319.0
2022-02-10 13:35:00,127.38,127.54,126.92,127.43,1380375.0,127.38,127.54,126.92,127.43,1380375.0
2022-02-10 13:40:00,127.42,128.1,127.42,127.96,1242434.0,127.42,128.1,127.42,127.96,1242434.0
2022-02-10 13:45:00,127.95,128.35,127.81,127.96,999949.0,127.95,128.35,127.81,127.96,999949.0
2022-02-10 13:50:00,127.96,128.36,127.86,128.15,737381.0,127.96,128.36,127.86,128.15,737381.0
2022-02-10 13:55:00,128.17,128.49,127.9,128.49,595833.0,128.17,128.49,127.9,128.49,595833.0
2022-02-10 14:00:00,128.45,128.52,127.67,127.72,835697.0,128.45,128.52,127.67,127.72,835697.0
2022-02-10 14:05:00,127.72,127.96,127.44,127.92,725664.0,127.72,127.96,127.44,127.92,725664.0
2022-02-10 14:10:00,127.91,127.98,127.42,127.5,696925.0,127.91,127.98,127.42,127.5,696925.0
2022-02-10 14:15:00,127.49,127.54,127.03,127.09,776627.0,127.49,127.54,127.03,127.09,776627.0
2022-02-10 14:20:00,127.1,127.73,126.98,127.67,939697.0,127.1,127.73,126.98,127.67,939697.0
2022-02-10 14:25:00,127.69,127.95,127.52,127.65,817070.0,127.69,127.95,127.52,127.65,817070.0
2022-02-10 14:30:00,127.66,127.92,127.48,127.74,763026.0,127.66,127.92,127.48,127.74,763026.0
2022-02-10 14:35:00,127.78,128.16,127.52,127.99,834882.0,127.78,128.16,127.52,127.99,834882.0
2022-02-10 14:40:00,128.01,128.33,127.67,127.74,784514.0,128.01,128.33,127.67,127.74,784514.0
2022-02-10 14:45:00,127.75,128.16,127.52,127.57,607154.0,127.75,128.16,127.52,127.57,607154.0
2022-02-10 14:50:00,127.58,127.74,127.04,127.08,771599.0,127.58,127.74,127.04,127.08,771599.0
2022-02-10 14:55:00,127.09,127.18,126.73,127.05,857043.0,127.09,127.18,126.73,127.05,857043.0
2022-02-10 15:00:00,127.05,127.15,126.37,126.78,879069.0,127.05,127.15,126.37,126.78,879069.0
2022-02-10 15:05:00,126.79,126.98,126.46,126.88,673615.0,126.79,126.98,126.46,126.88,673615.0
2022-02-10 15:10:00,126.87,127.08,126.66,126.88,680140.0,126.87,127.08,126.66,126.88,680140.0
2022-02-10 15:15:00,126.89,127.14,126.5,126.61,652546.0,126.89,127.14,126.5,126.61,652546.0
2022-02-10 15:20:00,126.62,126.79,126.23,126.56,805798.0,126.62,126.79,126.23,126.56,805798.0
2022-02-10 15:25:00,126.55,126.6,126.09,126.11,684778.0,126.55,126.6,126.09,126.11,684778.0
2022-02-10 15:30:00,126.11,126.17,125.56,125.59,1050958.0,126.11,126.17,125.56,125.59,1050958.0
2022-02-10 15:35:00,125.57,125.78,125.12,125.64,1459383.0,125.57,125.78,125.12,125.64,1459383.0
2022-02-10 15:40:00,125.66,125.83,125.24,125.4,981259.0,125.66,125.83,125.24,125.4,981259.0
2022-02-10 15:45:00,125.4,125.53,124.92,125.15,1209890.0,125.4,125.53,124.92,125.15,1209890.0
2022-02-10 15:50:00,125.17,125.45,124.61,125.22,1573400.0,125.17,125.45,124.61,125.22,1573400.0
2022-02-10 15:55:00,125.24,126.03,125.24,125.74,2100291.0,125.24,126.03,125.24,125.74,2100291.0
2022-02-11 09:30:00,126.1,127.17,125.66,125.75,2403878.0,126.1,127.17,125.66,125.75,2403878.0
2022-02-11 09:35:00,125.73,125.76,124.73,124.75,1819835.0,125.73,125.76,124.73,124.75,1819835.0
2022-02-11 09:40:00,124.75,124.78,123.92,124.22,1738516.0,124.75,124.78,123.92,124.22,1738516.0
2022-02-11 09:45:00,124.23,125.61,124.23,124.89,2017298.0,124.23,125.61,124.23,124.89,2017298.0
2022-02-11 09:50:00,124.89,125.14,124.16,124.2,1640019.0,124.89,125.14,124.16,124.2,1640019.0
2022-02-11 09:55:00,124.18,124.28,122.75,123.05,2366323.0,124.18,124.28,122.75,123.05,2366323.0
2022-02-11 10:00:00,123.05,123.84,122.77,123.6,2077572.0,123.05,123.84,122.77,123.6,2077572.0
2022-02-11 10:05:00,123.62,124.25,123.03,123.11,1961880.0,123.62,124.25,123.03,123.11,1961880.0
2022-02-11 10:10:00,123.11,123.19,121.95,122.33,2250328.0,123.11,123.19,121.95,122.33,2250328.0
2022-02-11 10:15:00,122.34,122.63,121.43,121.81,2179086.0,122.34,122.63,121.43,121.81,2179086.0
2022-02-11 10:20:00,121.82,122.58,121.77,122.49,1869935.0,121.82,122.58,121.77,122.49,1869935.0
2022-02-11 10:25:00,122.48,122.73,121.73,122.44,1806103.0,122.48,122.73,121.73,122.44,1806103.0
2022-02-11 10:30:00,122.43,123.0,122.03,122.36,1775637.0,122.43,123.0,122.03,122.36,1775637.0
2022-02-11 10:35:00,122.37,122.95,121.73,122.86,1640169.0,122.37,122.95,121.73,122.86,1640169.0
2022-02-11 10:40:00,122.85,123.1,122.01,122.04,1344066.0,122.85,123.1,122.01,122.04,1344066.0
2022-02-11 10:45:00,122.05,122.08,121.16,121.19,1612995.0,122.05,122.08,121.16,121.19,1612995.0
2022-02-11 10:50:00,121.17,121.47,120.86,121.3,1542931.0,121.17,121.47,120.86,121.3,1542931.0
2022-02-11 10:55:00,121.3,121.43,120.5,120.6,1349970.0,121.3,121.43,120.5,120.6,1349970.0
2022-02-11 11:00:00,120.6,121.63,120.55,121.6,1489556.0,120.6,121.63,120.55,121.6,1489556.0
2022-02-11 11:05:00,121.59,121.59,120.53,120.59,1410318.0,121.59,121.59,120.53,120.59,1410318.0
2022-02-11 11:10:00,120.59,121.0,120.01,120.02,1552096.0,120.59,121.0,120.01,120.02,1552096.0
2022-02-11 11:15:00,120.02,120.25,119.58,120.16,1785566.0,120.02,120.25,119.58,120.16,1785566.0
2022-02-11 11:20:00,120.18,120.32,119.81,119.99,1174757.0,120.18,120.32,119.81,119.99,1174757.0
2022-02-11 11:25:00,120.0,120.19,119.56,119.78,1303530.0,120.0,120.19,119.56,119.78,1303530.0
2022-02-11 11:30:00,119.77,120.06,119.28,119.29,1178255.0,119.77,120.06,119.28,119.29,1178255.0
2022-02-11 11:35:00,119.3,119.65,118.73,118.88,1480749.0,119.3,119.65,118.73,118.88,1480749.0
2022-02-11 11:40:00,118.9,119.24,118.77,119.19,1323414.0,118.9,119.24,118.77,119.19,1323414.0
2022-02-11 11:45:00,119.18,119.39,118.62,119.0,1474230.0,119.18,119.39,118.62,119.0,1474230.0
2022-02-11 11:50:00,118.98,119.33,118.67,119.17,1166390.0,118.98,119.33,118.67,119.17,1166390.0
2022-02-11 11:55:00,119.17,119.75,119.15,119.37,1420381.0,119.17,119.75,119.15,119.37,1420381.0
2022-02-11 12:00:00,119.37,119.37,118.97,119.11,958542.0,119.37,119.37,118.97,119.11,958542.0
2022-02-11 12:05:00,119.11,119.19,118.76,119.05,1007800.0,119.11,119.19,118.76,119.05,1007800.0
2022-02-11 12:10:00,119.07,119.49,118.98,119.33,932732.0,119.07,119.49,118.98,119.33,932732.0
2022-02-11 12:15:00,119.33,119.33,118.37,118.46,1094621.0,119.33,119.33,118.37,118.46,1094621.0
2022-02-11 12:20:00,118.46,118.53,118.16,118.31,1171962.0,118.46,118.53,118.16,118.31,1171962.0
2022-02-11 12:25:00,118.3,119.2,118.21,118.9,1422584.0,118.3,119.2,118.21,118.9,1422584.0
2022-02-11 12:30:00,118.89,118.89,118.35,118.38,1249543.0,118.89,118.89,118.35,118.38,1249543.0
2022-02-11 12:35:00,118.37,118.6,118.0,118.28,1102119.0,118.37,118.6,118.0,118.28,1102119.0
2022-02-11 12:40:00,118.28,118.57,117.72,117.76,1391357.0,118.28,118.57,117.72,117.76,1391357.0
2022-02-11 12:45:00,117.76,118.14,117.66,117.91,1178059.0,117.76,118.14,117.66,117.91,1178059.0
2022-02-11 12:50:00,117.91,117.91,117.14,117.14,1251933.0,117.91,117.91,117.14,117.14,1251933.0
2022-02-11 12:55:00,117.16,117.43,117.07,117.11,1135063.0,117.16,117.43,117.07,117.11,1135063.0
2022-02-11 13:00:00,117.12,117.44,116.96,117.04,1265095.0,117.12,117.44,116.96,117.04,1265095.0
2022-02-11 13:05:00,117.04,117.97,116.97,117.87,1331403.0,117.04,117.97,116.97,117.87,1331403.0
2022-02-11 13:10:00,117.88,117.9,117.56,117.85,940690.0,117.88,117.9,117.56,117.85,940690.0
2022-02-11 13:15:00,117.86,118.35,117.75,118.24,1397330.0,117.86,118.35,117.75,118.24,1397330.0
2022-02-11 13:20:00,118.21,118.21,117.81,117.91,898757.0,118.21,118.21,117.81,117.91,898757.0
2022-02-11 13:25:00,117.92,117.94,117.08,117.09,1306899.0,117.92,117.94,117.08,117.09,1306899.0
2022-02-11 13:30:00,117.08,117.14,116.53,116.69,1596289.0,117.08,117.14,116.53,116.69,1596289.0
2022-02-11 13:35:00,116.68,116.74,115.34,115.37,2524380.0,116.68,116.74,115.34,115.37,2524380.0
2022-02-11 13:40:00,115.39,116.28,115.31,116.0,2435235.0,115.39,116.28,115.31,116.0,2435235.0
2022-02-11 13:45:00,115.95,116.16,115.35,116.16,1822690.0,115.95,116.16,115.35,116.16,1822690.0
2022-02-11 13:50:00,116.16,116.36,115.68,116.25,1428349.0,116.16,116.36,115.68,116.25,1428349.0
2022-02-11 13:55:00,116.25,116.26,115.5,115.5,1149541.0,116.25,116.26,115.5,115.5,1149541.0
2022-02-11 14:00:00,115.51,116.08,114.8,115.27,1978275.0,115.51,116.08,114.8,115.27,1978275.0
2022-02-11 14:05:00,115.27,115.62,114.59,115.1,1924321.0,115.27,115.62,114.59,115.1,1924321.0
2022-02-11 14:10:00,115.11,115.29,114.5,114.8,1964433.0,115.11,115.29,114.5,114.8,1964433.0
2022-02-11 14:15:00,114.8,115.77,114.7,115.47,2064209.0,114.8,115.77,114.7,115.47,2064209.0
2022-02-11 14:20:00,115.45,115.8,114.75,114.76,1324562.0,115.45,115.8,114.75,114.76,1324562.0
2022-02-11 14:25:00,114.75,114.89,113.88,114.05,1731478.0,114.75,114.89,113.88,114.05,1731478.0
2022-02-11 14:30:00,114.05,114.64,113.84,114.49,1465299.0,114.05,114.64,113.84,114.49,1465299.0
2022-02-11 14:35:00,114.49,114.61,114.06,114.06,1374593.0,114.49,114.61,114.06,114.06,1374593.0
2022-02-11 14:40:00,114.07,114.28,113.74,113.81,1612266.0,114.07,114.28,113.74,113.81,1612266.0
2022-02-11 14:45:00,113.83,113.98,113.31,113.43,1676237.0,113.83,113.98,113.31,113.43,1676237.0
2022-02-11 14:50:00,113.43,113.45,112.65,112.93,1921206.0,113.43,113.45,112.65,112.93,1921206.0
2022-02-11 14:55:00,112.92,113.74,112.91,113.67,1453436.0,112.92,113.74,112.91,113.67,1453436.0
2022-02-11 15:00:00,113.67,115.17,113.54,114.91,2643699.0,113.67,115.17,113.54,114.91,2643699.0
2022-02-11 15:05:00,114.91,115.22,114.28,114.38,2198865.0,114.91,115.22,114.28,114.38,2198865.0
2022-02-11 15:10:00,114.38,114.6,113.62,113.87,2183318.0,114.38,114.6,113.62,113.87,2183318.0
2022-02-11 15:15:00,113.84,114.41,112.92,112.93,2245839.0,113.84,114.41,112.92,112.93,2245839.0
2022-02-11 15:20:00,112.93,113.38,112.72,112.89,2243454.0,112.93,113.38,112.72,112.89,2243454.0
2022-02-11 15:25:00,112.93,113.45,112.71,113.28,2020697.0,112.93,113.45,112.71,113.28,2020697.0
2022-02-11 15:30:00,113.27,113.44,112.75,113.27,1750790.0,113.27,113.44,112.75,113.27,1750790.0
2022-02-11 15:35:00,113.28,113.29,112.23,112.28,1984147.0,113.28,113.29,112.23,112.28,1984147.0
2022-02-11 15:40:00,112.28,112.41,111.81,112.2,2605665.0,112.28,112.41,111.81,112.2,2605665.0
2022-02-11 15:45:00,112.2,112.7,111.82,112.47,2931719.0,112.2,112.7,111.82,112.47,2931719.0
2022-02-11 15:50:00,112.47,113.17,112.2,113.17,3504586.0,112.47,113.17,112.2,113.17,3504586.0
2022-02-11 15:55:00,113.16,113.53,113.06,113.14,4994814.0,113.16,113.53,113.06,113.14,4994814.0
2022-02-14 09:30:00,115.5,116.3,114.27,115.4,3452090.0,115.5,116.3,114.27,115.4,3452090.0
2022-02-14 09:35:00,115.36,116.11,114.96,115.71,2723678.0,115.36,116.11,114.96,115.71,2723678.0
2022-02-14 09:40:00,115.71,117.51,115.45,116.9,3284465.0,115.71,117.51,115.45,116.9,3284465.0
2022-02-14 09:45:00,116.89,117.42,116.5,117.02,2239676.0,116.89,117.42,116.5,117.02,2239676.0
2022-02-14 09:50:00,117.02,117.97,116.91,117.96,2349575.0,117.02,117.97,116.91,117.96,2349575.0
2022-02-14 09:55:00,117.95,118.0,116.8,117.86,2336530.0,117.95,118.0,116.8,117.86,2336530.0
2022-02-14 10:00:00,117.84,118.04,116.3,116.6,2365448.0,117.84,118.04,116.3,116.6,2365448.0
2022-02-14 10:05:00,116.63,117.39,116.32,117.25,1763715.0,116.63,117.39,116.32,117.25,1763715.0
2022-02-14 10:10:00,117.26,117.86,117.22,117.41,1735390.0,117.26,117.86,117.22,117.41,1735390.0
2022-02-14 10:15:00,117.42,117.58,116.49,116.88,1639930.0,117.42,117.58,116.49,116.88,1639930.0
2022-02-14 10:20:00,116.88,117.35,116.23,116.62,1851017.0,116.88,117.35,116.23,116.62,1851017.0
2022-02-14 10:25:00,116.62,117.5,116.34,116.8,1479469.0,116.62,117.5,116.34,116.8,1479469.0
2022-02-14 10:30:00,116.79,117.05,115.91,116.0,1435645.0,116.79,117.05,115.91,116.0,1435645.0
2022-02-14 10:35:00,116.0,116.07,115.32,115.85,1521040.0,116.0,116.07,115.32,115.85,1521040.0
2022-02-14 10:40:00,115.81,116.85,115.76,116.67,1362232.0,115.81,116.85,115.76,116.67,1362232.0
2022-02-14 10:45:00,116.64,117.47,116.58,117.25,1342468.0,116.64,117.47,116.58,117.25,1342468.0
2022-02-14 10:50:00,117.25,117.49,116.62,116.88,1325928.0,117.25,117.49,116.62,116.88,1325928.0
2022-02-14 10:55:00,116.88,117.28,116.43,116.63,1207981.0,116.88,117.28,116.43,116.63,1207981.0
2022-02-14 11:00:00,116.64,117.0,116.18,116.8,1150439.0,116.64,117.0,116.18,116.8,1150439.0
2022-02-14 11:05:00,116.8,117.18,116.27,116.9,948829.0,116.8,117.18,116.27,116.9,948829.0
2022-02-14 11:10:00,116.9,117.12,116.58,116.67,812088.0,116.9,117.12,116.58,116.67,812088.0
2022-02-14 11:15:00,116.69,117.74,116.58,117.63,1329596.0,116.69,117.74,116.58,117.63,1329596.0
2022-02-14 11:20:00,117.63,117.95,117.39,117.7,1066703.0,117.63,117.95,117.39,117.7,1066703.0
2022-02-14 11:25:00,117.7,118.37,117.48,118.09,1422001.0,117.7,118.37,117.48,118.09,1422001.0
2022-02-14 11:30:00,118.09,118.23,117.46,117.86,1270102.0,118.09,118.23,117.46,117.86,1270102.0
2022-02-14 11:35:00,117.86,118.05,117.36,117.53,891997.0,117.86,118.05,117.36,117.53,891997.0
2022-02-14 11:40:00,117.53,117.8,117.18,117.45,938349.0,117.53,117.8,117.18,117.45,938349.0
2022-02-14 11:45:00,117.46,117.85,117.35,117.71,789435.0,117.46,117.85,117.35,117.71,789435.0
2022-02-14 11:50:00,117.71,117.86,116.8,117.08,1029576.0,117.71,117.86,116.8,117.08,1029576.0
2022-02-14 11:55:00,117.09,117.62,117.01,117.55,898433.0,117.09,117.62,117.01,117.55,898433.0
2022-02-14 12:00:00,117.57,118.0,117.3,117.64,883399.0,117.57,118.0,117.3,117.64,883399.0
2022-02-14 12:05:00,117.65,117.9,117.23,117.38,772663.0,117.65,117.9,117.23,117.38,772663.0
2022-02-14 12:10:00,117.4,117.85,117.34,117.65,655401.0,117.4,117.85,117.34,117.65,655401.0
2022-02-14 12:15:00,117.66,117.91,117.14,117.37,727706.0,117.66,117.91,117.14,117.37,727706.0
2022-02-14 12:20:00,117.36,117.74,117.24,117.4,688662.0,117.36,117.74,117.24,117.4,688662.0
2022-02-14 12:25:00,117.41,117.62,117.06,117.6,701839.0,117.41,117.62,117.06,117.6,701839.0
2022-02-14 12:30:00,117.59,118.0,117.53,117.73,857880.0,117.59,118.0,117.53,117.73,857880.0
2022-02-14 12:35:00,117.74,117.88,117.5,117.63,617512.0,117.74,117.88,117.5,117.63,617512.0
2022-02-14 12:40:00,117.63,117.86,117.5,117.59,830149.0,117.63,117.86,117.5,117.59,830149.0
2022-02-14 12:45:00,117.58,117.93,117.5,117.9,632301.0,117.58,117.93,117.5,117.9,632301.0
2022-02-14 12:50:00,117.9,117.94,117.61,117.83,622334.0,117.9,117.94,117.61,117.83,622334.0
2022-02-14 12:55:00,117.82,117.82,117.13,117.16,983885.0,117.82,117.82,117.13,117.16,983885.0
2022-02-14 13:00:00,117.17,117.36,116.78,117.0,943440.0,117.17,117.36,116.78,117.0,943440.0
2022-02-14 13:05:00,117.01,117.37,116.91,116.94,909481.0,117.01,117.37,116.91,116.94,909481.0
2022-02-14 13:10:00,116.94,117.04,116.4,116.46,790177.0,116.94,117.04,116.4,116.46,790177.0
2022-02-14 13:15:00,116.47,116.7,116.38,116.63,855805.0,116.47,116.7,116.38,116.63,855805.0
2022-02-14 13:20:00,116.64,116.69,115.71,115.78,1126507.0,116.64,116.69,115.71,115.78,1126507.0
2022-02-14 13:25:00,115.78,117.5,115.63,116.91,2188135.0,115.78,117.5,115.63,116.91,2188135.0
2022-02-14 13:30:00,116.9,116.99,116.08,116.17,1191349.0,116.9,116.99,116.08,116.17,1191349.0
2022-02-14 13:35:00,116.17,116.6,116.0,116.09,866969.0,116.17,116.6,116.0,116.09,866969.0
2022-02-14 13:40:00,116.08,116.41,115.91,116.05,931078.0,116.08,116.41,115.91,116.05,931078.0
2022-02-14 13:45:00,116.03,116.27,115.66,115.7,1017105.0,116.03,116.27,115.66,115.7,1017105.0
2022-02-14 13:50:00,115.69,115.78,114.82,114.9,1479819.0,115.69,115.78,114.82,114.9,1479819.0
2022-02-14 13:55:00,114.88,115.19,114.0,114.07,1770997.0,114.88,115.19,114.0,114.07,1770997.0
2022-02-14 14:00:00,114.09,114.33,113.9,113.91,1569734.0,114.09,114.33,113.9,113.91,1569734.0
2022-02-14 14:05:00,113.9,114.04,113.46,113.71,1619201.0,113.9,114.04,113.46,113.71,1619201.0
2022-02-14 14:10:00,113.73,114.22,113.53,114.11,1171334.0,113.73,114.22,113.53,114.11,1171334.0
2022-02-14 14:15:00,114.11,114.53,113.79,114.51,1122483.0,114.11,114.53,113.79,114.51,1122483.0
2022-02-14 14:20:00,114.53,114.78,114.21,114.3,902413.0,114.53,114.78,114.21,114.3,902413.0
2022-02-14 14:25:00,114.3,115.51,114.0,115.16,1398892.0,114.3,115.51,114.0,115.16,1398892.0
2022-02-14 14:30:00,115.11,115.43,114.67,115.37,1206559.0,115.11,115.43,114.67,115.37,1206559.0
2022-02-14 14:35:00,115.36,115.49,114.7,114.93,1264435.0,115.36,115.49,114.7,114.93,1264435.0
2022-02-14 14:40:00,114.94,115.49,114.75,114.9,992193.0,114.94,115.49,114.75,114.9,992193.0
2022-02-14 14:45:00,114.9,115.12,114.37,114.48,962570.0,114.9,115.12,114.37,114.48,962570.0
2022-02-14 14:50:00,114.48,115.39,114.44,115.32,1125821.0,114.48,115.39,114.44,115.32,1125821.0
2022-02-14 14:55:00,115.32,115.51,115.04,115.37,789011.0,115.32,115.51,115.04,115.37,789011.0
2022-02-14 15:00:00,115.36,115.55,115.01,115.11,764204.0,115.36,115.55,115.01,115.11,764204.0
2022-02-14 15:05:00,115.1,115.1,114.26,114.7,1150698.0,115.1,115.1,114.26,114.7,1150698.0
2022-02-14 15:10:00,114.69,115.35,114.4,115.26,1080855.0,114.69,115.35,114.4,115.26,1080855.0
2022-02-14 15:15:00,115.26,115.57,114.83,115.1,1107975.0,115.26,115.57,114.83,115.1,1107975.0
2022-02-14 15:20:00,115.1,115.72,114.76,115.44,980967.0,115.1,115.72,114.76,115.44,980967.0
2022-02-14 15:25:00,115.42,115.71,115.38,115.59,776881.0,115.42,115.71,115.38,115.59,776881.0
2022-02-14 15:30:00,115.59,116.4,115.56,116.31,911344.0,115.59,116.4,115.56,116.31,911344.0
2022-02-14 15:35:00,116.31,116.42,115.98,116.09,1072314.0,116.31,116.42,115.98,116.09,1072314.0
2022-02-14 15:40:00,116.09,116.31,115.57,115.89,1130421.0,116.09,116.31,115.57,115.89,1130421.0
2022-02-14 15:45:00,115.9,115.91,115.04,115.66,1375708.0,115.9,115.91,115.04,115.66,1375708.0
2022-02-14 15:50:00,115.65,115.66,114.54,114.89,1829762.0,115.65,115.66,114.54,114.89,1829762.0
2022-02-14 15:55:00,114.88,114.88,114.2,114.46,2857341.0,114.88,114.88,114.2,114.46,2857341.0
2022-02-15 09:30:00,117.1,117.21,115.1,116.37,4906655.0,117.1,117.21,115.1,116.37,4906655.0
2022-02-15 09:35:00,116.4,116.62,115.15,115.3,2710176.0,116.4,116.62,115.15,115.3,2710176.0
2022-02-15 09:40:00,115.33,115.66,114.72,115.03,2629120.0,115.33,115.66,114.72,115.03,2629120.0
2022-02-15 09:45:00,115.04,115.73,114.66,114.71,2198576.0,115.04,115.73,114.66,114.71,2198576.0
2022-02-15 09:50:00,114.67,115.34,114.36,115.23,2074364.0,114.67,115.34,114.36,115.23,2074364.0
2022-02-15 09:55:00,115.21,115.93,114.97,115.82,2440103.0,115.21,115.93,114.97,115.82,2440103.0
2022-02-15 10:00:00,115.82,116.77,115.78,116.43,2453705.0,115.82,116.77,115.78,116.43,2453705.0
2022-02-15 10:05:00,116.44,117.07,116.17,116.88,1997350.0,116.44,117.07,116.17,116.88,1997350.0
2022-02-15 10:10:00,116.87,116.92,116.27,116.41,1556343.0,116.87,116.92,116.27,116.41,1556343.0
2022-02-15 10:15:00,116.43,117.16,115.9,115.96,2258159.0,116.43,117.16,115.9,115.96,2258159.0
2022-02-15 10:20:00,115.97,115.99,115.26,115.34,2214396.0,115.97,115.99,115.26,115.34,2214396.0
2022-02-15 10:25:00,115.33,115.73,114.91,115.72,2158029.0,115.33,115.73,114.91,115.72,2158029.0
2022-02-15 10:30:00,115.73,115.87,115.47,115.6,1492127.0,115.73,115.87,115.47,115.6,1492127.0
2022-02-15 10:35:00,115.59,115.8,115.18,115.62,1416092.0,115.59,115.8,115.18,115.62,1416092.0
2022-02-15 10:40:00,115.64,116.25,115.64,116.2,1500715.0,115.64,116.25,115.64,116.2,1500715.0
2022-02-15 10:45:00,116.2,116.28,115.5,115.9,1486218.0,116.2,116.28,115.5,115.9,1486218.0
2022-02-15 10:50:00,115.89,116.04,115.55,116.02,1066579.0,115.89,116.04,115.55,116.02,1066579.0
2022-02-15 10:55:00,116.03,116.33,115.62,116.24,1656640.0,116.03,116.33,115.62,116.24,1656640.0
2022-02-15 11:00:00,116.23,116.87,116.23,116.83,1625086.0,116.23,116.87,116.23,116.83,1625086.0
2022-02-15 11:05:00,116.85,117.78,116.55,117.74,2126745.0,116.85,117.78,116.55,117.74,2126745.0
2022-02-15 11:10:00,117.75,117.76,117.41,117.53,1707752.0,117.75,117.76,117.41,117.53,1707752.0
2022-02-15 11:15:00,117.54,117.93,117.48,117.51,1682975.0,117.54,117.93,117.48,117.51,1682975.0
2022-02-15 11:20:00,117.52,118.18,117.49,117.92,1872675.0,117.52,118.18,117.49,117.92,1872675.0
2022-02-15 11:25:00,117.92,117.93,117.44,117.7,1633023.0,117.92,117.93,117.44,117.7,1633023.0
2022-02-15 11:30:00,117.66,117.94,117.6,117.84,1231593.0,117.66,117.94,117.6,117.84,1231593.0
2022-02-15 11:35:00,117.83,118.16,117.7,118.04,1390371.0,117.83,118.16,117.7,118.04,1390371.0
2022-02-15 11:40:00,118.02,118.58,117.92,118.33,1729290.0,118.02,118.58,117.92,118.33,1729290.0
2022-02-15 11:45:00,118.33,118.75,118.27,118.65,1470569.0,118.33,118.75,118.27,118.65,1470569.0
2022-02-15 11:50:00,118.67,119.22,118.67,119.05,1824103.0,118.67,119.22,118.67,119.05,1824103.0
2022-02-15 11:55:00,119.06,119.33,118.92,119.11,1392535.0,119.06,119.33,118.92,119.11,1392535.0
2022-02-15 12:00:00,119.11,119.39,118.8,118.97,1435390.0,119.11,119.39,118.8,118.97,1435390.0
2022-02-15 12:05:00,118.96,119.15,118.66,119.03,1357278.0,118.96,119.15,118.66,119.03,1357278.0
2022-02-15 12:10:00,119.04,119.5,119.02,119.19,1302000.0,119.04,119.5,119.02,119.19,1302000.0
2022-02-15 12:15:00,119.19,119.33,118.55,118.68,1597544.0,119.19,119.33,118.55,118.68,1597544.0
2022-02-15 12:20:00,118.67,118.97,118.45,118.48,1278070.0,118.67,118.97,118.45,118.48,1278070.0
2022-02-15 12:25:00,118.48,118.84,118.2,118.76,1418451.0,118.48,118.84,118.2,118.76,1418451.0
2022-02-15 12:30:00,118.78,118.86,118.34,118.41,1067318.0,118.78,118.86,118.34,118.41,1067318.0
2022-02-15 12:35:00,118.42,118.67,118.26,118.49,808110.0,118.42,118.67,118.26,118.49,808110.0
2022-02-15 12:40:00,118.5,118.65,118.23,118.37,857789.0,118.5,118.65,118.23,118.37,857789.0
2022-02-15 12:45:00,118.36,118.41,117.55,117.61,1310906.0,118.36,118.41,117.55,117.61,1310906.0
2022-02-15 12:50:00,117.61,117.97,117.58,117.84,789197.0,117.61,117.97,117.58,117.84,789197.0
2022-02-15 12:55:00,117.85,118.73,117.79,118.58,1764876.0,117.85,118.73,117.79,118.58,1764876.0
2022-02-15 13:00:00,118.58,119.04,118.47,118.99,1563190.0,118.58,119.04,118.47,118.99,1563190.0
2022-02-15 13:05:00,118.98,119.44,118.96,119.32,1535156.0,118.98,119.44,118.96,119.32,1535156.0
2022-02-15 13:10:00,119.3,119.69,119.26,119.67,1280244.0,119.3,119.69,119.26,119.67,1280244.0
2022-02-15 13:15:00,119.66,119.84,119.44,119.5,1306087.0,119.66,119.84,119.44,119.5,1306087.0
2022-02-15 13:20:00,119.51,120.07,119.5,119.88,1552995.0,119.51,120.07,119.5,119.88,1552995.0
2022-02-15 13:25:00,119.88,120.13,119.88,120.06,925904.0,119.88,120.13,119.88,120.06,925904.0
2022-02-15 13:30:00,120.05,120.21,119.65,119.66,1236264.0,120.05,120.21,119.65,119.66,1236264.0
2022-02-15 13:35:00,119.68,120.1,119.65,119.9,1151347.0,119.68,120.1,119.65,119.9,1151347.0
2022-02-15 13:40:00,119.9,120.22,119.77,120.08,1349828.0,119.9,120.22,119.77,120.08,1349828.0
2022-02-15 13:45:00,120.07,120.21,119.88,120.1,1254959.0,120.07,120.21,119.88,120.1,1254959.0
2022-02-15 13:50:00,120.09,120.19,119.9,119.97,889203.0,120.09,120.19,119.9,119.97,889203.0
2022-02-15 13:55:00,119.96,120.19,119.91,120.12,825506.0,119.96,120.19,119.91,120.12,825506.0
2022-02-15 14:00:00,120.13,120.38,119.8,119.84,1503398.0,120.13,120.38,119.8,119.84,1503398.0
2022-02-15 14:05:00,119.81,119.86,119.44,119.71,1156551.0,119.81,119.86,119.44,119.71,1156551.0
2022-02-15 14:10:00,119.7,119.82,119.5,119.63,881536.0,119.7,119.82,119.5,119.63,881536.0
2022-02-15 14:15:00,119.64,120.1,119.36,119.97,1253103.0,119.64,120.1,119.36,119.97,1253103.0
2022-02-15 14:20:00,119.97,120.24,119.87,120.12,1137968.0,119.97,120.24,119.87,120.12,1137968.0
2022-02-15 14:25:00,120.12,120.46,120.0,120.4,1365690.0,120.12,120.46,120.0,120.4,1365690.0
2022-02-15 14:30:00,120.39,120.49,119.98,120.1,1187987.0,120.39,120.49,119.98,120.1,1187987.0
2022-02-15 14:35:00,120.11,120.54,120.1,120.39,1077358.0,120.11,120.54,120.1,120.39,1077358.0
2022-02-15 14:40:00,120.39,120.59,120.02,120.55,1198618.0,120.39,120.59,120.02,120.55,1198618.0
2022-02-15 14:45:00,120.51,120.77,120.46,120.64,1372338.0,120.51,120.77,120.46,120.64,1372338.0
2022-02-15 14:50:00,120.64,120.84,120.51,120.65,1197956.0,120.64,120.84,120.51,120.65,1197956.0
2022-02-15 14:55:00,120.63,120.88,120.59,120.83,1091766.0,120.63,120.88,120.59,120.83,1091766.0
2022-02-15 15:00:00,120.83,121.02,120.61,120.92,1603777.0,120.83,121.02,120.61,120.92,1603777.0
2022-02-15 15:05:00,120.91,121.11,120.85,120.99,1198595.0,120.91,121.11,120.85,120.99,1198595.0
2022-02-15 15:10:00,120.99,121.25,120.85,121.19,1249306.0,120.99,121.25,120.85,121.19,1249306.0
2022-02-15 15:15:00,121.19,121.48,121.12,121.44,1109698.0,121.19,121.48,121.12,121.44,1109698.0
2022-02-15 15:20:00,121.43,121.59,121.09,121.33,1585292.0,121.43,121.59,121.09,121.33,1585292.0
2022-02-15 15:25:00,121.33,121.68,121.16,121.54,1494432.0,121.33,121.68,121.16,121.54,1494432.0
2022-02-15 15:30:00,121.54,121.64,120.77,120.82,2009662.0,121.54,121.64,120.77,120.82,2009662.0
2022-02-15 15:35:00,120.8,121.03,120.6,120.85,1718192.0,120.8,121.03,120.6,120.85,1718192.0
2022-02-15 15:40:00,120.84,121.45,120.63,121.36,1594957.0,120.84,121.45,120.63,121.36,1594957.0
2022-02-15 15:45:00,121.37,121.55,121.11,121.28,1427617.0,121.37,121.55,121.11,121.28,1427617.0
2022-02-15 15:50:00,121.29,121.88,121.29,121.47,1961728.0,121.29,121.88,121.29,121.47,1961728.0
2022-02-15 15:55:00,121.47,121.61,121.08,121.5,1810265.0,121.47,121.61,121.08,121.5,1810265.0
2022-02-16 09:30:00,119.04,119.48,117.86,119.34,2833600.0,119.04,119.48,117.86,119.34,2833600.0
2022-02-16 09:35:00,119.36,119.54,118.19,118.28,1877942.0,119.36,119.54,118.19,118.28,1877942.0
2022-02-16 09:40:00,118.27,118.49,117.6,117.67,2046017.0,118.27,118.49,117.6,117.67,2046017.0
2022-02-16 09:45:00,117.66,118.06,117.24,117.43,2023756.0,117.66,118.06,117.24,117.43,2023756.0
2022-02-16 09:50:00,117.42,117.55,116.65,117.03,1956495.0,117.42,117.55,116.65,117.03,1956495.0
2022-02-16 09:55:00,117.03,117.87,117.01,117.76,2007067.0,117.03,117.87,117.01,117.76,2007067.0
2022-02-16 10:00:00,117.75,118.55,117.53,118.11,2581492.0,117.75,118.55,117.53,118.11,2581492.0
2022-02-16 10:05:00,118.13,118.72,118.05,118.35,1770832.0,118.13,118.72,118.05,118.35,1770832.0
2022-02-16 10:10:00,118.33,118.47,117.41,117.53,1991321.0,118.33,118.47,117.41,117.53,1991321.0
2022-02-16 10:15:00,117.51,117.64,116.83,117.28,1805837.0,117.51,117.64,116.83,117.28,1805837.0
2022-02-16 10:20:00,117.27,117.82,117.09,117.67,1659291.0,117.27,117.82,117.09,117.67,1659291.0
2022-02-16 10:25:00,117.65,118.17,117.61,118.11,2032394.0,117.65,118.17,117.61,118.11,2032394.0
2022-02-16 10:30:00,118.11,118.16,117.68,118.02,1528200.0,118.11,118.16,117.68,118.02,1528200.0
2022-02-16 10:35:00,118.02,118.27,117.46,117.69,1565113.0,118.02,118.27,117.46,117.69,1565113.0
2022-02-16 10:40:00,117.67,118.32,117.6,118.25,1756597.0,117.67,118.32,117.6,118.25,1756597.0
2022-02-16 10:45:00,118.24,118.39,117.61,117.74,1438843.0,118.24,118.39,117.61,117.74,1438843.0
2022-02-16 10:50:00,117.75,118.24,117.51,118.07,1498392.0,117.75,118.24,117.51,118.07,1498392.0
2022-02-16 10:55:00,118.05,118.39,117.65,117.9,1363146.0,118.05,118.39,117.65,117.9,1363146.0
2022-02-16 11:00:00,117.89,117.96,117.56,117.76,807613.0,117.89,117.96,117.56,117.76,807613.0
2022-02-16 11:05:00,117.75,117.98,117.39,117.64,992849.0,117.75,117.98,117.39,117.64,992849.0
2022-02-16 11:10:00,117.63,117.66,116.95,116.99,1076569.0,117.63,117.66,116.95,116.99,1076569.0
2022-02-16 11:15:00,117.0,117.21,116.55,116.59,1126471.0,117.0,117.21,116.55,116.59,1126471.0
2022-02-16 11:20:00,116.59,116.99,116.44,116.65,1144136.0,116.59,116.99,116.44,116.65,1144136.0
2022-02-16 11:25:00,116.65,116.82,116.26,116.45,1011581.0,116.65,116.82,116.26,116.45,1011581.0
2022-02-16 11:30:00,116.44,116.69,116.25,116.31,865655.0,116.44,116.69,116.25,116.31,865655.0
2022-02-16 11:35:00,116.32,116.49,116.11,116.23,944792.0,116.32,116.49,116.11,116.23,944792.0
2022-02-16 11:40:00,116.22,116.48,115.94,116.06,1014264.0,116.22,116.48,115.94,116.06,1014264.0
2022-02-16 11:45:00,116.07,116.12,115.87,116.02,822996.0,116.07,116.12,115.87,116.02,822996.0
2022-02-16 11:50:00,116.03,116.22,115.73,115.88,981806.0,116.03,116.22,115.73,115.88,981806.0
2022-02-16 11:55:00,115.86,116.12,115.78,115.97,698119.0,115.86,116.12,115.78,115.97,698119.0
2022-02-16 12:00:00,115.99,116.24,115.87,116.13,841205.0,115.99,116.24,115.87,116.13,841205.0
2022-02-16 12:05:00,116.13,116.23,115.64,115.72,927522.0,116.13,116.23,115.64,115.72,927522.0
2022-02-16 12:10:00,115.73,115.83,115.45,115.49,1074972.0,115.73,115.83,115.45,115.49,1074972.0
2022-02-16 12:15:00,115.48,115.51,115.03,115.18,1343073.0,115.48,115.51,115.03,115.18,1343073.0
2022-02-16 12:20:00,115.19,115.34,114.91,115.27,1585610.0,115.19,115.34,114.91,115.27,1585610.0
2022-02-16 12:25:00,115.28,115.43,115.11,115.14,1266047.0,115.28,115.43,115.11,115.14,1266047.0
2022-02-16 12:30:00,115.12,115.24,114.5,114.61,1441969.0,115.12,115.24,114.5,114.61,1441969.0
2022-02-16 12:35:00,114.6,114.86,114.53,114.81,1037228.0,114.6,114.86,114.53,114.81,1037228.0
2022-02-16 12:40:00,114.79,115.3,114.75,115.07,1116257.0,114.79,115.3,114.75,115.07,1116257.0
2022-02-16 12:45:00,115.07,115.19,114.86,115.12,770622.0,115.07,115.19,114.86,115.12,770622.0
2022-02-16 12:50:00,115.12,115.24,114.85,114.88,801635.0,115.12,115.24,114.85,114.88,801635.0
2022-02-16 12:55:00,114.88,114.93,114.36,114.53,917659.0,114.88,114.93,114.36,114.53,917659.0
2022-02-16 13:00:00,114.5,114.71,114.31,114.4,965043.0,114.5,114.71,114.31,114.4,965043.0
2022-02-16 13:05:00,114.41,114.81,114.31,114.69,968521.0,114.41,114.81,114.31,114.69,968521.0
2022-02-16 13:10:00,114.68,114.97,114.41,114.91,924521.0,114.68,114.97,114.41,114.91,924521.0
2022-02-16 13:15:00,114.92,115.09,114.86,115.0,873063.0,114.92,115.09,114.86,115.0,873063.0
2022-02-16 13:20:00,115.01,115.32,114.9,115.13,819418.0,115.01,115.32,114.9,115.13,819418.0
2022-02-16 13:25:00,115.14,115.17,114.95,115.07,538187.0,115.14,115.17,114.95,115.07,538187.0
2022-02-16 13:30:00,115.08,115.08,114.73,114.89,692198.0,115.08,115.08,114.73,114.89,692198.0
2022-02-16 13:35:00,114.9,115.02,114.78,114.96,555527.0,114.9,115.02,114.78,114.96,555527.0
2022-02-16 13:40:00,114.95,115.06,114.65,114.99,820602.0,114.95,115.06,114.65,114.99,820602.0
2022-02-16 13:45:00,114.98,115.19,114.83,114.98,636957.0,114.98,115.19,114.83,114.98,636957.0
2022-02-16 13:50:00,114.98,115.0,114.62,114.67,695761.0,114.98,115.0,114.62,114.67,695761.0
2022-02-16 13:55:00,114.65,114.89,114.38,114.74,710139.0,114.65,114.89,114.38,114.74,710139.0
2022-02-16 14:00:00,114.74,115.66,114.22,115.04,1719659.0,114.74,115.66,114.22,115.04,1719659.0
2022-02-16 14:05:00,115.03,115.81,114.96,115.56,1628365.0,115.03,115.81,114.96,115.56,1628365.0
2022-02-16 14:10:00,115.56,115.66,115.18,115.36,1346855.0,115.56,115.66,115.18,115.36,1346855.0
2022-02-16 14:15:00,115.37,115.82,115.26,115.56,1256297.0,115.37,115.82,115.26,115.56,1256297.0
2022-02-16 14:20:00,115.55,116.88,115.4,116.84,1696160.0,115.55,116.88,115.4,116.84,1696160.0
2022-02-16 14:25:00,116.83,117.15,116.64,116.91,1828095.0,116.83,117.15,116.64,116.91,1828095.0
2022-02-16 14:30:00,116.9,117.71,116.87,117.16,1945469.0,116.9,117.71,116.87,117.16,1945469.0
2022-02-16 14:35:00,117.17,117.32,116.72,116.99,1517290.0,117.17,117.32,116.72,116.99,1517290.0
2022-02-16 14:40:00,116.99,117.04,116.62,116.83,1081642.0,116.99,117.04,116.62,116.83,1081642.0
2022-02-16 14:45:00,116.82,117.04,116.45,116.55,1014363.0,116.82,117.04,116.45,116.55,1014363.0
2022-02-16 14:50:00,116.56,116.67,116.33,116.55,973508.0,116.56,116.67,116.33,116.55,973508.0
2022-02-16 14:55:00,116.56,117.16,116.54,117.08,1150748.0,116.56,117.16,116.54,117.08,1150748.0
2022-02-16 15:00:00,117.08,117.98,117.08,117.98,1438672.0,117.08,117.98,117.08,117.98,1438672.0
2022-02-16 15:05:00,117.97,118.01,117.7,117.88,1146292.0,117.97,118.01,117.7,117.88,1146292.0
2022-02-16 15:10:00,117.89,117.94,117.37,117.56,1217542.0,117.89,117.94,117.37,117.56,1217542.0
2022-02-16 15:15:00,117.57,117.81,117.41,117.72,875681.0,117.57,117.81,117.41,117.72,875681.0
2022-02-16 15:20:00,117.71,117.73,117.36,117.63,1212815.0,117.71,117.73,117.36,117.63,1212815.0
2022-02-16 15:25:00,117.61,118.12,117.57,118.08,1159305.0,117.61,118.12,117.57,118.08,1159305.0
2022-02-16 15:30:00,118.08,118.24,117.31,117.55,1650794.0,118.08,118.24,117.31,117.55,1650794.0
2022-02-16 15:35:00,117.55,117.98,117.35,117.93,1126442.0,117.55,117.98,117.35,117.93,1126442.0
2022-02-16 15:40:00,117.93,118.12,117.69,117.87,1178861.0,117.93,118.12,117.69,117.87,1178861.0
2022-02-16 15:45:00,117.86,118.31,117.63,118.27,1580042.0,117.86,118.31,117.63,118.27,1580042.0
2022-02-16 15:50:00,118.29,118.38,117.89,117.95,1077300.0,118.29,118.38,117.89,117.95,1077300.0
2022-02-16 15:55:00,117.95,118.05,117.54,117.73,1499484.0,117.95,118.05,117.54,117.73,1499484.0
2022-02-17 09:30:00,116.27,116.29,115.03,115.74,2032813.0,116.27,116.29,115.03,115.74,2032813.0
2022-02-17 09:35:00,115.71,116.72,114.9,116.48,2031309.0,115.71,116.72,114.9,116.48,2031309.0
2022-02-17 09:40:00,116.47,116.98,116.32,116.57,1891594.0,116.47,116.98,116.32,116.57,1891594.0
2022-02-17 09:45:00,116.57,116.64,115.03,115.37,1994442.0,116.57,116.64,115.03,115.37,1994442.0
2022-02-17 09:50:00,115.39,115.47,114.07,114.4,1797524.0,115.39,115.47,114.07,114.4,1797524.0
2022-02-17 09:55:00,114.42,115.23,114.41,115.2,1771767.0,114.42,115.23,114.41,115.2,1771767.0
2022-02-17 10:00:00,115.18,115.6,114.97,115.13,2105962.0,115.18,115.6,114.97,115.13,2105962.0
2022-02-17 10:05:00,115.12,115.26,114.63,114.8,1547060.0,115.12,115.26,114.63,114.8,1547060.0
2022-02-17 10:10:00,114.82,114.82,114.16,114.37,1333053.0,114.82,114.82,114.16,114.37,1333053.0
2022-02-17 10:15:00,114.36,114.49,113.48,113.55,1955538.0,114.36,114.49,113.48,113.55,1955538.0
2022-02-17 10:20:00,113.54,113.86,113.21,113.75,2242506.0,113.54,113.86,113.21,113.75,2242506.0
2022-02-17 10:25:00,113.76,113.77,113.25,113.54,1303710.0,113.76,113.77,113.25,113.54,1303710.0
2022-02-17 10:30:00,113.54,113.94,113.29,113.65,1405300.0,113.54,113.94,113.29,113.65,1405300.0
2022-02-17 10:35:00,113.64,114.42,113.55,114.38,1451968.0,113.64,114.42,113.55,114.38,1451968.0
2022-02-17 10:40:00,114.38,114.46,113.86,114.14,1400736.0,114.38,114.46,113.86,114.14,1400736.0
2022-02-17 10:45:00,114.13,114.32,113.55,113.75,1490500.0,114.13,114.32,113.55,113.75,1490500.0
2022-02-17 10:50:00,113.76,113.94,113.44,113.89,1180315.0,113.76,113.94,113.44,113.89,1180315.0
2022-02-17 10:55:00,113.88,114.64,113.83,114.48,1475873.0,113.88,114.64,113.83,114.48,1475873.0
2022-02-17 11:00:00,114.49,114.66,114.12,114.17,1059490.0,114.49,114.66,114.12,114.17,1059490.0
2022-02-17 11:05:00,114.2,114.74,114.16,114.42,1117965.0,114.2,114.74,114.16,114.42,1117965.0
2022-02-17 11:10:00,114.41,115.2,114.39,115.08,1178057.0,114.41,115.2,114.39,115.08,1178057.0
2022-02-17 11:15:00,115.07,115.66,114.81,115.45,1253212.0,115.07,115.66,114.81,115.45,1253212.0
2022-02-17 11:20:00,115.47,115.9,115.37,115.58,1404783.0,115.47,115.9,115.37,115.58,1404783.0
2022-02-17 11:25:00,115.59,116.05,115.58,115.89,1289526.0,115.59,116.05,115.58,115.89,1289526.0
2022-02-17 11:30:00,115.9,115.99,115.47,115.55,1249895.0,115.9,115.99,115.47,115.55,1249895.0
2022-02-17 11:35:00,115.55,115.65,115.27,115.37,884020.0,115.55,115.65,115.27,115.37,884020.0
2022-02-17 11:40:00,115.38,115.74,115.27,115.56,934499.0,115.38,115.74,115.27,115.56,934499.0
2022-02-17 11:45:00,115.57,116.35,115.39,116.35,1154835.0,115.57,116.35,115.39,116.35,1154835.0
2022-02-17 11:50:00,116.33,116.34,115.9,115.96,934197.0,116.33,116.34,115.9,115.96,934197.0
2022-02-17 11:55:00,115.96,116.49,115.5,115.6,1591761.0,115.96,116.49,115.5,115.6,1591761.0
2022-02-17 12:00:00,115.57,115.7,115.4,115.48,931572.0,115.57,115.7,115.4,115.48,931572.0
2022-02-17 12:05:00,115.49,115.58,114.84,114.88,972680.0,115.49,115.58,114.84,114.88,972680.0
2022-02-17 12:10:00,114.9,114.97,114.64,114.88,1026266.0,114.9,114.97,114.64,114.88,1026266.0
2022-02-17 12:15:00,114.9,115.05,114.69,114.95,810488.0,114.9,115.05,114.69,114.95,810488.0
2022-02-17 12:20:00,114.94,115.42,114.83,115.26,1096350.0,114.94,115.42,114.83,115.26,1096350.0
2022-02-17 12:25:00,115.25,115.55,115.24,115.31,708415.0,115.25,115.55,115.24,115.31,708415.0
2022-02-17 12:30:00,115.3,115.88,115.17,115.72,795905.0,115.3,115.88,115.17,115.72,795905.0
2022-02-17 12:35:00,115.72,115.95,115.57,115.77,750782.0,115.72,115.95,115.57,115.77,750782.0
2022-02-17 12:40:00,115.77,115.9,115.52,115.85,656512.0,115.77,115.9,115.52,115.85,656512.0
2022-02-17 12:45:00,115.86,116.04,115.5,115.54,795624.0,115.86,116.04,115.5,115.54,795624.0
2022-02-17 12:50:00,115.53,115.81,115.32,115.77,719812.0,115.53,115.81,115.32,115.77,719812.0
2022-02-17 12:55:00,115.75,116.07,115.58,115.97,783567.0,115.75,116.07,115.58,115.97,783567.0
2022-02-17 13:00:00,115.97,116.0,115.46,115.5,908874.0,115.97,116.0,115.46,115.5,908874.0
2022-02-17 13:05:00,115.49,115.86,115.35,115.67,663206.0,115.49,115.86,115.35,115.67,663206.0
2022-02-17 13:10:00,115.66,115.67,115.12,115.31,609893.0,115.66,115.67,115.12,115.31,609893.0
2022-02-17 13:15:00,115.32,115.46,115.1,115.21,613376.0,115.32,115.46,115.1,115.21,613376.0
2022-02-17 13:20:00,115.23,115.4,114.77,114.86,658647.0,115.23,115.4,114.77,114.86,658647.0
2022-02-17 13:25:00,114.83,115.05,114.66,115.03,699404.0,114.83,115.05,114.66,115.03,699404.0
2022-02-17 13:30:00,115.03,115.39,114.96,115.27,716107.0,115.03,115.39,114.96,115.27,716107.0
2022-02-17 13:35:00,115.26,115.42,114.91,114.98,593863.0,115.26,115.42,114.91,114.98,593863.0
2022-02-17 13:40:00,114.97,115.11,114.8,115.03,695465.0,114.97,115.11,114.8,115.03,695465.0
2022-02-17 13:45:00,115.02,115.04,114.77,114.88,533733.0,115.02,115.04,114.77,114.88,533733.0
2022-02-17 13:50:00,114.86,115.2,114.79,115.09,428429.0,114.86,115.2,114.79,115.09,428429.0
2022-02-17 13:55:00,115.07,115.26,114.88,115.19,421614.0,115.07,115.26,114.88,115.19,421614.0
2022-02-17 14:00:00,115.17,115.17,114.72,114.8,508745.0,115.17,115.17,114.72,114.8,508745.0
2022-02-17 14:05:00,114.8,114.82,114.46,114.59,645514.0,114.8,114.82,114.46,114.59,645514.0
2022-02-17 14:10:00,114.59,115.16,114.51,115.09,791129.0,114.59,115.16,114.51,115.09,791129.0
2022-02-17 14:15:00,115.08,115.09,114.75,114.82,710401.0,115.08,115.09,114.75,114.82,710401.0
2022-02-17 14:20:00,114.82,114.94,114.52,114.59,629650.0,114.82,114.94,114.52,114.59,629650.0
2022-02-17 14:25:00,114.59,114.78,114.52,114.75,540094.0,114.59,114.78,114.52,114.75,540094.0
2022-02-17 14:30:00,114.74,114.9,114.52,114.6,660589.0,114.74,114.9,114.52,114.6,660589.0
2022-02-17 14:35:00,114.6,114.67,114.33,114.48,671661.0,114.6,114.67,114.33,114.48,671661.0
2022-02-17 14:40:00,114.47,114.49,114.24,114.25,501815.0,114.47,114.49,114.24,114.25,501815.0
2022-02-17 14:45:00,114.26,114.35,113.99,114.3,1065589.0,114.26,114.35,113.99,114.3,1065589.0
2022-02-17 14:50:00,114.31,114.31,113.88,114.07,630573.0,114.31,114.31,113.88,114.07,630573.0
2022-02-17 14:55:00,114.06,114.14,113.81,113.88,546965.0,114.06,114.14,113.81,113.88,546965.0
2022-02-17 15:00:00,113.88,114.1,113.6,113.69,766730.0,113.88,114.1,113.6,113.69,766730.0
2022-02-17 15:05:00,113.7,113.74,113.38,113.49,890686.0,113.7,113.74,113.38,113.49,890686.0
2022-02-17 15:10:00,113.48,113.75,113.38,113.44,783649.0,113.48,113.75,113.38,113.44,783649.0
2022-02-17 15:15:00,113.44,113.65,113.36,113.64,1010481.0,113.44,113.65,113.36,113.64,1010481.0
2022-02-17 15:20:00,113.64,113.76,113.43,113.53,778270.0,113.64,113.76,113.43,113.53,778270.0
2022-02-17 15:25:00,113.53,113.69,113.27,113.4,868601.0,113.53,113.69,113.27,113.4,868601.0
2022-02-17 15:30:00,113.41,113.65,112.82,112.87,1181689.0,113.41,113.65,112.82,112.87,1181689.0
2022-02-17 15:35:00,112.87,113.18,112.79,113.01,1191242.0,112.87,113.18,112.79,113.01,1191242.0
2022-02-17 15:40:00,113.01,113.23,112.88,113.09,1104173.0,113.01,113.23,112.88,113.09,1104173.0
2022-02-17 15:45:00,113.08,113.37,112.91,113.08,1263859.0,113.08,113.37,112.91,113.08,1263859.0
2022-02-17 15:50:00,113.08,113.17,112.26,112.36,1746775.0,113.08,113.17,112.26,112.36,1746775.0
2022-02-17 15:55:00,112.37,112.68,112.3,112.37,2366331.0,112.37,112.68,112.3,112.37,2366331.0
2022-02-18 09:30:00,113.9,114.98,113.21,113.34,2502886.0,113.9,114.98,113.21,113.34,2502886.0
2022-02-18 09:35:00,113.34,113.48,112.7,113.01,1414567.0,113.34,113.48,112.7,113.01,1414567.0
2022-02-18 09:40:00,113.0,113.04,112.01,112.08,1505190.0,113.0,113.04,112.01,112.08,1505190.0
2022-02-18 09:45:00,112.06,113.1,111.92,112.93,2062700.0,112.06,113.1,111.92,112.93,2062700.0
2022-02-18 09:50:00,112.95,114.06,112.95,113.99,2109857.0,112.95,114.06,112.95,113.99,2109857.0
2022-02-18 09:55:00,113.97,114.27,113.42,113.45,1648741.0,113.97,114.27,113.42,113.45,1648741.0
2022-02-18 10:00:00,113.47,113.66,112.63,112.72,1770371.0,113.47,113.66,112.63,112.72,1770371.0
2022-02-18 10:05:00,112.74,113.15,112.11,112.35,1402138.0,112.74,113.15,112.11,112.35,1402138.0
2022-02-18 10:10:00,112.35,112.62,111.62,112.0,1648828.0,112.35,112.62,111.62,112.0,1648828.0
2022-02-18 10:15:00,112.01,112.45,111.12,111.47,1663323.0,112.01,112.45,111.12,111.47,1663323.0
2022-02-18 10:20:00,111.46,111.87,111.12,111.43,1203688.0,111.46,111.87,111.12,111.43,1203688.0
2022-02-18 10:25:00,111.42,111.8,111.23,111.37,1261382.0,111.42,111.8,111.23,111.37,1261382.0
2022-02-18 10:30:00,111.36,111.36,110.58,110.9,1457401.0,111.36,111.36,110.58,110.9,1457401.0
2022-02-18 10:35:00,110.9,111.02,110.39,110.7,1220992.0,110.9,111.02,110.39,110.7,1220992.0
2022-02-18 10:40:00,110.74,111.42,110.29,111.42,1528098.0,110.74,111.42,110.29,111.42,1528098.0
2022-02-18 10:45:00,111.42,111.6,110.81,111.1,1624988.0,111.42,111.6,110.81,111.1,1624988.0
2022-02-18 10:50:00,111.1,111.65,110.72,111.42,1257638.0,111.1,111.65,110.72,111.42,1257638.0
2022-02-18 10:55:00,111.39,111.54,110.91,111.17,1184240.0,111.39,111.54,110.91,111.17,1184240.0
2022-02-18 11:00:00,111.13,111.14,110.05,110.07,1210288.0,111.13,111.14,110.05,110.07,1210288.0
2022-02-18 11:05:00,110.1,110.45,109.94,110.23,1212279.0,110.1,110.45,109.94,110.23,1212279.0
2022-02-18 11:10:00,110.26,110.8,110.2,110.73,1105269.0,110.26,110.8,110.2,110.73,1105269.0
2022-02-18 11:15:00,110.73,111.39,110.36,111.36,1281629.0,110.73,111.39,110.36,111.36,1281629.0
2022-02-18 11:20:00,111.36,111.82,111.35,111.52,1306617.0,111.36,111.82,111.35,111.52,1306617.0
2022-02-18 11:25:00,111.53,112.01,111.17,111.23,1480928.0,111.53,112.01,111.17,111.23,1480928.0
2022-02-18 11:30:00,111.23,111.7,110.98,111.27,1219794.0,111.23,111.7,110.98,111.27,1219794.0
2022-02-18 11:35:00,111.28,111.93,111.14,111.82,1009766.0,111.28,111.93,111.14,111.82,1009766.0
2022-02-18 11:40:00,111.81,111.96,111.45,111.56,1003318.0,111.81,111.96,111.45,111.56,1003318.0
2022-02-18 11:45:00,111.56,111.84,111.21,111.28,877317.0,111.56,111.84,111.21,111.28,877317.0
2022-02-18 11:50:00,111.28,111.39,111.06,111.26,833174.0,111.28,111.39,111.06,111.26,833174.0
2022-02-18 11:55:00,111.26,111.53,110.88,111.12,843655.0,111.26,111.53,110.88,111.12,843655.0
2022-02-18 12:00:00,111.11,111.43,111.08,111.31,612662.0,111.11,111.43,111.08,111.31,612662.0
2022-02-18 12:05:00,111.31,112.06,111.3,112.05,848798.0,111.31,112.06,111.3,112.05,848798.0
2022-02-18 12:10:00,112.06,112.2,111.78,112.0,974090.0,112.06,112.2,111.78,112.0,974090.0
2022-02-18 12:15:00,112.0,112.68,111.76,112.52,1112065.0,112.0,112.68,111.76,112.52,1112065.0
2022-02-18 12:20:00,112.51,112.77,112.34,112.34,785942.0,112.51,112.77,112.34,112.34,785942.0
2022-02-18 12:25:00,112.35,112.66,112.24,112.28,718886.0,112.35,112.66,112.24,112.28,718886.0
2022-02-18 12:30:00,112.28,112.49,111.87,112.0,938338.0,112.28,112.49,111.87,112.0,938338.0
2022-02-18 12:35:00,111.97,112.11,111.34,111.4,823397.0,111.97,112.11,111.34,111.4,823397.0
2022-02-18 12:40:00,111.4,111.68,111.24,111.29,796961.0,111.4,111.68,111.24,111.29,796961.0
2022-02-18 12:45:00,111.27,111.43,111.05,111.34,688067.0,111.27,111.43,111.05,111.34,688067.0
2022-02-18 12:50:00,111.35,111.57,111.09,111.29,777035.0,111.35,111.57,111.09,111.29,777035.0
2022-02-18 12:55:00,111.28,111.44,111.16,111.23,481898.0,111.28,111.44,111.16,111.23,481898.0
2022-02-18 13:00:00,111.23,111.4,110.92,110.99,809918.0,111.23,111.4,110.92,110.99,809918.0
2022-02-18 13:05:00,110.98,111.2,110.76,111.01,792835.0,110.98,111.2,110.76,111.01,792835.0
2022-02-18 13:10:00,111.01,111.05,110.65,110.72,634735.0,111.01,111.05,110.65,110.72,634735.0
2022-02-18 13:15:00,110.72,110.91,110.6,110.83,726241.0,110.72,110.91,110.6,110.83,726241.0
2022-02-18 13:20:00,110.82,111.47,110.75,111.42,884154.0,110.82,111.47,110.75,111.42,884154.0
2022-02-18 13:25:00,111.44,111.48,111.16,111.46,720988.0,111.44,111.48,111.16,111.46,720988.0
2022-02-18 13:30:00,111.47,111.69,111.33,111.38,693421.0,111.47,111.69,111.33,111.38,693421.0
2022-02-18 13:35:00,111.38,112.16,111.28,112.1,990809.0,111.38,112.16,111.28,112.1,990809.0
2022-02-18 13:40:00,112.11,112.27,111.95,112.26,1241927.0,112.11,112.27,111.95,112.26,1241927.0
2022-02-18 13:45:00,112.25,113.03,112.25,112.98,1551380.0,112.25,113.03,112.25,112.98,1551380.0
2022-02-18 13:50:00,112.98,113.16,112.88,113.11,1216678.0,112.98,113.16,112.88,113.11,1216678.0
2022-02-18 13:55:00,113.1,113.22,112.54,112.56,1331984.0,113.1,113.22,112.54,112.56,1331984.0
2022-02-18 14:00:00,112.56,113.07,112.55,113.0,1018414.0,112.56,113.07,112.55,113.0,1018414.0
2022-02-18 14:05:00,113.0,113.2,112.68,112.84,844447.0,113.0,113.2,112.68,112.84,844447.0
2022-02-18 14:10:00,112.84,113.15,112.83,113.0,742924.0,112.84,113.15,112.83,113.0,742924.0
2022-02-18 14:15:00,113.01,113.85,112.86,113.65,1398326.0,113.01,113.85,112.86,113.65,1398326.0
2022-02-18 14:20:00,113.66,114.08,113.48,114.04,1185349.0,113.66,114.08,113.48,114.04,1185349.0
2022-02-18 14:25:00,114.05,115.16,113.86,114.99,1936426.0,114.05,115.16,113.86,114.99,1936426.0
2022-02-18 14:30:00,115.0,115.35,114.83,114.92,1922564.0,115.0,115.35,114.83,114.92,1922564.0
2022-02-18 14:35:00,114.95,115.13,114.59,114.71,1629457.0,114.95,115.13,114.59,114.71,1629457.0
2022-02-18 14:40:00,114.72,114.88,114.36,114.39,1103385.0,114.72,114.88,114.36,114.39,1103385.0
2022-02-18 14:45:00,114.4,114.62,114.14,114.16,1013790.0,114.4,114.62,114.14,114.16,1013790.0
2022-02-18 14:50:00,114.17,114.8,113.92,114.76,1493957.0,114.17,114.8,113.92,114.76,1493957.0
2022-02-18 14:55:00,114.75,115.24,114.57,115.14,1815343.0,114.75,115.24,114.57,115.14,1815343.0
2022-02-18 15:00:00,115.14,115.57,115.05,115.29,1814865.0,115.14,115.57,115.05,115.29,1814865.0
2022-02-18 15:05:00,115.31,115.64,114.84,115.12,1778113.0,115.31,115.64,114.84,115.12,1778113.0
2022-02-18 15:10:00,115.12,115.39,114.94,115.08,1249540.0,115.12,115.39,114.94,115.08,1249540.0
2022-02-18 15:15:00,115.09,115.28,114.43,114.47,1052348.0,115.09,115.28,114.43,114.47,1052348.0
2022-02-18 15:20:00,114.46,114.67,114.21,114.33,1143913.0,114.46,114.67,114.21,114.33,1143913.0
2022-02-18 15:25:00,114.31,114.56,113.94,113.97,1297300.0,114.31,114.56,113.94,113.97,1297300.0
2022-02-18 15:30:00,113.95,114.05,113.43,113.64,1322395.0,113.95,114.05,113.43,113.64,1322395.0
2022-02-18 15:35:00,113.65,114.04,113.49,113.91,1199249.0,113.65,114.04,113.49,113.91,1199249.0
2022-02-18 15:40:00,113.9,114.38,113.88,114.35,1430243.0,113.9,114.38,113.88,114.35,1430243.0
2022-02-18 15:45:00,114.36,114.61,113.89,114.19,1314872.0,114.36,114.61,113.89,114.19,1314872.0
2022-02-18 15:50:00,114.18,114.35,113.71,113.83,1116243.0,114.18,114.35,113.71,113.83,1116243.0
2022-02-18 15:55:00,113.83,113.99,113.61,113.87,1808257.0,113.83,113.99,113.61,113.87,1808257.0
2022-02-22 09:30:00,115.33,116.67,114.85,115.58,3754052.0,115.33,116.67,114.85,115.58,3754052.0
2022-02-22 09:35:00,115.58,116.43,115.01,116.02,2549058.0,115.58,116.43,115.01,116.02,2549058.0
2022-02-22 09:40:00,116.02,117.04,115.61,116.83,2589938.0,116.02,117.04,115.61,116.83,2589938.0
2022-02-22 09:45:00,116.84,117.62,116.76,117.57,2020233.0,116.84,117.62,116.76,117.57,2020233.0
2022-02-22 09:50:00,117.56,118.14,117.14,118.05,2267480.0,117.56,118.14,117.14,118.05,2267480.0
2022-02-22 09:55:00,118.07,118.12,117.0,117.07,2060769.0,118.07,118.12,117.0,117.07,2060769.0
2022-02-22 10:00:00,117.05,117.46,116.47,117.35,2384847.0,117.05,117.46,116.47,117.35,2384847.0
2022-02-22 10:05:00,117.36,117.45,116.06,116.94,2253708.0,117.36,117.45,116.06,116.94,2253708.0
2022-02-22 10:10:00,116.92,118.06,116.73,117.98,2003876.0,116.92,118.06,116.73,117.98,2003876.0
2022-02-22 10:15:00,118.0,118.66,117.86,118.44,2140212.0,118.0,118.66,117.86,118.44,2140212.0
2022-02-22 10:20:00,118.42,119.2,118.31,118.36,2389058.0,118.42,119.2,118.31,118.36,2389058.0
2022-02-22 10:25:00,118.36,118.84,118.12,118.75,1911236.0,118.36,118.84,118.12,118.75,1911236.0
2022-02-22 10:30:00,118.76,118.8,117.82,117.97,1955377.0,118.76,118.8,117.82,117.97,1955377.0
2022-02-22 10:35:00,117.96,118.3,117.51,117.54,1733438.0,117.96,118.3,117.51,117.54,1733438.0
2022-02-22 10:40:00,117.53,117.78,117.07,117.24,1836142.0,117.53,117.78,117.07,117.24,1836142.0
2022-02-22 10:45:00,117.25,117.45,116.9,117.23,1478852.0,117.25,117.45,116.9,117.23,1478852.0
2022-02-22 10:50:00,117.2,117.24,116.51,116.95,1728972.0,117.2,117.24,116.51,116.95,1728972.0
2022-02-22 10:55:00,116.96,117.25,116.51,116.69,1524422.0,116.96,117.25,116.51,116.69,1524422.0
2022-02-22 11:00:00,116.72,117.2,116.59,116.71,1377094.0,116.72,117.2,116.59,116.71,1377094.0
2022-02-22 11:05:00,116.71,117.07,116.27,116.55,1667994.0,116.71,117.07,116.27,116.55,1667994.0
2022-02-22 11:10:00,116.57,117.05,116.47,116.75,1159499.0,116.57,117.05,116.47,116.75,1159499.0
2022-02-22 11:15:00,116.78,116.82,115.89,116.08,1334468.0,116.78,116.82,115.89,116.08,1334468.0
2022-02-22 11:20:00,116.09,116.09,115.7,115.85,1058198.0,116.09,116.09,115.7,115.85,1058198.0
2022-02-22 11:25:00,115.86,116.5,115.63,115.93,1553978.0,115.86,116.5,115.63,115.93,1553978.0
2022-02-22 11:30:00,115.95,116.38,115.77,116.28,1234521.0,115.95,116.38,115.77,116.28,1234521.0
2022-02-22 11:35:00,116.26,116.44,115.74,115.97,937532.0,116.26,116.44,115.74,115.97,937532.0
2022-02-22 11:40:00,115.97,116.2,115.77,115.99,979826.0,115.97,116.2,115.77,115.99,979826.0
2022-02-22 11:45:00,115.96,116.2,115.77,116.04,924801.0,115.96,116.2,115.77,116.04,924801.0
2022-02-22 11:50:00,116.02,116.4,114.86,114.95,1495232.0,116.02,116.4,114.86,114.95,1495232.0
2022-02-22 11:55:00,114.97,115.2,114.66,115.14,1062651.0,114.97,115.2,114.66,115.14,1062651.0
2022-02-22 12:00:00,115.13,115.64,115.02,115.54,1053050.0,115.13,115.64,115.02,115.54,1053050.0
2022-02-22 12:05:00,115.55,115.84,115.25,115.44,883659.0,115.55,115.84,115.25,115.44,883659.0
2022-02-22 12:10:00,115.47,115.47,114.78,114.9,911093.0,115.47,115.47,114.78,114.9,911093.0
2022-02-22 12:15:00,114.88,114.9,114.27,114.33,1232851.0,114.88,114.9,114.27,114.33,1232851.0
2022-02-22 12:20:00,114.33,114.69,114.15,114.26,1630165.0,114.33,114.69,114.15,114.26,1630165.0
2022-02-22 12:25:00,114.24,115.13,114.15,114.84,1591465.0,114.24,115.13,114.15,114.84,1591465.0
2022-02-22 12:30:00,114.84,115.27,114.62,114.69,1335640.0,114.84,115.27,114.62,114.69,1335640.0
2022-02-22 12:35:00,114.71,115.68,114.7,115.48,1963631.0,114.71,115.68,114.7,115.48,1963631.0
2022-02-22 12:40:00,115.47,115.71,115.21,115.48,1296317.0,115.47,115.71,115.21,115.48,1296317.0
2022-02-22 12:45:00,115.45,115.68,114.82,114.94,1196774.0,115.45,115.68,114.82,114.94,1196774.0
2022-02-22 12:50:00,114.94,115.19,114.84,115.03,930010.0,114.94,115.19,114.84,115.03,930010.0
2022-02-22 12:55:00,115.02,115.45,115.02,115.35,1014776.0,115.02,115.45,115.02,115.35,1014776.0
2022-02-22 13:00:00,115.38,115.49,114.84,115.1,911026.0,115.38,115.49,114.84,115.1,911026.0
2022-02-22 13:05:00,115.12,115.69,115.1,115.69,1034767.0,115.12,115.69,115.1,115.69,1034767.0
2022-02-22 13:10:00,115.69,116.1,115.67,115.8,1122241.0,115.69,116.1,115.67,115.8,1122241.0
2022-02-22 13:15:00,115.81,115.82,115.05,115.17,1090331.0,115.81,115.82,115.05,115.17,1090331.0
2022-02-22 13:20:00,115.16,115.22,114.95,115.12,987122.0,115.16,115.22,114.95,115.12,987122.0
2022-02-22 13:25:00,115.14,115.24,114.98,115.21,555659.0,115.14,115.24,114.98,115.21,555659.0
2022-02-22 13:30:00,115.2,115.83,115.01,115.6,1192952.0,115.2,115.83,115.01,115.6,1192952.0
2022-02-22 13:35:00,115.6,115.64,115.12,115.26,1015950.0,115.6,115.64,115.12,115.26,1015950.0
2022-02-22 13:40:00,115.26,115.5,114.72,114.87,927608.0,115.26,115.5,114.72,114.87,927608.0
2022-02-22 13:45:00,114.87,115.1,114.74,114.95,787882.0,114.87,115.1,114.74,114.95,787882.0
2022-02-22 13:50:00,114.94,114.96,114.52,114.52,742095.0,114.94,114.96,114.52,114.52,742095.0
2022-02-22 13:55:00,114.51,114.86,114.51,114.81,808515.0,114.51,114.86,114.51,114.81,808515.0
2022-02-22 14:00:00,114.79,114.83,114.42,114.45,674507.0,114.79,114.83,114.42,114.45,674507.0
2022-02-22 14:05:00,114.45,114.5,113.86,113.87,1085377.0,114.45,114.5,113.86,113.87,1085377.0
2022-02-22 14:10:00,113.87,114.41,113.61,114.31,1240703.0,113.87,114.41,113.61,114.31,1240703.0
2022-02-22 14:15:00,114.31,114.69,114.22,114.62,1010552.0,114.31,114.69,114.22,114.62,1010552.0
2022-02-22 14:20:00,114.63,114.95,114.02,114.31,1265279.0,114.63,114.95,114.02,114.31,1265279.0
2022-02-22 14:25:00,114.34,115.42,114.33,115.32,1536626.0,114.34,115.42,114.33,115.32,1536626.0
2022-02-22 14:30:00,115.34,116.34,115.06,115.85,1691825.0,115.34,116.34,115.06,115.85,1691825.0
2022-02-22 14:35:00,115.83,116.43,115.72,115.79,1458771.0,115.83,116.43,115.72,115.79,1458771.0
2022-02-22 14:40:00,115.77,116.05,115.08,115.22,1312578.0,115.77,116.05,115.08,115.22,1312578.0
2022-02-22 14:45:00,115.23,116.19,114.84,116.11,1745641.0,115.23,116.19,114.84,116.11,1745641.0
2022-02-22 14:50:00,116.13,117.35,116.12,116.98,2229539.0,116.13,117.35,116.12,116.98,2229539.0
2022-02-22 14:55:00,116.98,117.72,116.97,117.37,1962420.0,116.98,117.72,116.97,117.37,1962420.0
2022-02-22 15:00:00,117.39,118.22,117.17,118.19,1773063.0,117.39,118.22,117.17,118.19,1773063.0
2022-02-22 15:05:00,118.18,118.31,117.67,117.68,1585163.0,118.18,118.31,117.67,117.68,1585163.0
2022-02-22 15:10:00,117.71,118.44,117.64,117.76,1634402.0,117.71,118.44,117.64,117.76,1634402.0
2022-02-22 15:15:00,117.75,118.35,117.59,117.74,1557793.0,117.75,118.35,117.59,117.74,1557793.0
2022-02-22 15:20:00,117.75,117.9,117.08,117.3,1298208.0,117.75,117.9,117.08,117.3,1298208.0
2022-02-22 15:25:00,117.28,117.79,117.13,117.24,1335675.0,117.28,117.79,117.13,117.24,1335675.0
2022-02-22 15:30:00,117.26,117.28,116.68,117.0,1438056.0,117.26,117.28,116.68,117.0,1438056.0
2022-02-22 15:35:00,117.04,117.16,116.71,116.97,1236984.0,117.04,117.16,116.71,116.97,1236984.0
2022-02-22 15:40:00,116.98,117.2,116.26,116.43,1668535.0,116.98,117.2,116.26,116.43,1668535.0
2022-02-22 15:45:00,116.4,116.45,115.97,115.99,1528504.0,116.4,116.45,115.97,115.99,1528504.0
2022-02-22 15:50:00,115.98,115.98,114.91,115.25,2148357.0,115.98,115.98,114.91,115.25,2148357.0
2022-02-22 15:55:00,115.28,115.79,115.22,115.66,2276572.0,115.28,115.79,115.22,115.66,2276572.0
2022-02-23 09:30:00,117.41,118.65,117.2,117.52,3913003.0,117.41,118.65,117.2,117.52,3913003.0
2022-02-23 09:35:00,117.5,118.11,116.83,117.94,2428111.0,117.5,118.11,116.83,117.94,2428111.0
2022-02-23 09:40:00,117.95,118.39,117.1,117.3,2101334.0,117.95,118.39,117.1,117.3,2101334.0
2022-02-23 09:45:00,117.36,117.9,117.17,117.39,1808186.0,117.36,117.9,117.17,117.39,1808186.0
2022-02-23 09:50:00,117.39,117.39,115.91,116.06,2369386.0,117.39,117.39,115.91,116.06,2369386.0
2022-02-23 09:55:00,116.05,116.28,115.86,116.06,1930518.0,116.05,116.28,115.86,116.06,1930518.0
2022-02-23 10:00:00,116.05,116.06,115.07,115.66,1908144.0,116.05,116.06,115.07,115.66,1908144.0
2022-02-23 10:05:00,115.67,115.72,114.86,115.34,1912703.0,115.67,115.72,114.86,115.34,1912703.0
2022-02-23 10:10:00,115.35,115.97,115.29,115.87,1692308.0,115.35,115.97,115.29,115.87,1692308.0
2022-02-23 10:15:00,115.86,115.88,114.88,115.15,1658302.0,115.86,115.88,114.88,115.15,1658302.0
2022-02-23 10:20:00,115.13,115.87,114.81,114.98,1619915.0,115.13,115.87,114.81,114.98,1619915.0
2022-02-23 10:25:00,115.0,115.16,114.53,114.81,1393279.0,115.0,115.16,114.53,114.81,1393279.0
2022-02-23 10:30:00,114.83,115.29,114.59,114.93,1260049.0,114.83,115.29,114.59,114.93,1260049.0
2022-02-23 10:35:00,114.95,115.49,114.94,115.04,1338613.0,114.95,115.49,114.94,115.04,1338613.0
2022-02-23 10:40:00,115.05,115.12,114.57,114.7,1310676.0,115.05,115.12,114.57,114.7,1310676.0
2022-02-23 10:45:00,114.7,114.99,114.43,114.47,1318369.0,114.7,114.99,114.43,114.47,1318369.0
2022-02-23 10:50:00,114.46,114.78,114.31,114.42,1242547.0,114.46,114.78,114.31,114.42,1242547.0
2022-02-23 10:55:00,114.46,114.97,114.15,114.7,1455423.0,114.46,114.97,114.15,114.7,1455423.0
2022-02-23 11:00:00,114.7,114.89,114.23,114.47,1281583.0,114.7,114.89,114.23,114.47,1281583.0
2022-02-23 11:05:00,114.47,114.63,113.98,114.13,983609.0,114.47,114.63,113.98,114.13,983609.0
2022-02-23 11:10:00,114.13,114.29,113.85,113.9,1010418.0,114.13,114.29,113.85,113.9,1010418.0
2022-02-23 11:15:00,113.89,113.89,113.41,113.54,1063071.0,113.89,113.89,113.41,113.54,1063071.0
2022-02-23 11:20:00,113.52,113.64,113.25,113.45,1169883.0,113.52,113.64,113.25,113.45,1169883.0
2022-02-23 11:25:00,113.43,113.73,113.31,113.51,1098763.0,113.43,113.73,113.31,113.51,1098763.0
2022-02-23 11:30:00,113.52,114.25,113.15,113.94,1452355.0,113.52,114.25,113.15,113.94,1452355.0
2022-02-23 11:35:00,113.93,114.38,113.74,114.05,1301102.0,113.93,114.38,113.74,114.05,1301102.0
2022-02-23 11:40:00,114.05,114.38,113.76,113.87,1017931.0,114.05,114.38,113.76,113.87,1017931.0
2022-02-23 11:45:00,113.85,114.14,113.67,114.04,1064780.0,113.85,114.14,113.67,114.04,1064780.0
2022-02-23 11:50:00,114.04,114.35,113.61,114.32,1195126.0,114.04,114.35,113.61,114.32,1195126.0
2022-02-23 11:55:00,114.33,114.57,114.17,114.3,1100172.0,114.33,114.57,114.17,114.3,1100172.0
2022-02-23 12:00:00,114.3,114.41,113.79,113.93,860091.0,114.3,114.41,113.79,113.93,860091.0
2022-02-23 12:05:00,113.93,114.44,113.8,114.41,813112.0,113.93,114.44,113.8,114.41,813112.0
2022-02-23 12:10:00,114.41,114.62,114.13,114.3,859826.0,114.41,114.62,114.13,114.3,859826.0
2022-02-23 12:15:00,114.3,114.88,114.22,114.84,1084912.0,114.3,114.88,114.22,114.84,1084912.0
2022-02-23 12:20:00,114.84,115.04,114.7,114.92,909250.0,114.84,115.04,114.7,114.92,909250.0
2022-02-23 12:25:00,114.91,115.1,114.8,114.94,849685.0,114.91,115.1,114.8,114.94,849685.0
2022-02-23 12:30:00,114.94,115.05,114.31,114.31,893057.0,114.94,115.05,114.31,114.31,893057.0
2022-02-23 12:35:00,114.32,114.46,114.1,114.22,838216.0,114.32,114.46,114.1,114.22,838216.0
2022-02-23 12:40:00,114.23,114.32,114.12,114.23,650722.0,114.23,114.32,114.12,114.23,650722.0
2022-02-23 12:45:00,114.22,114.4,113.85,113.87,843064.0,114.22,114.4,113.85,113.87,843064.0
2022-02-23 12:50:00,113.89,113.92,113.46,113.54,944892.0,113.89,113.92,113.46,113.54,944892.0
2022-02-23 12:55:00,113.55,113.66,113.34,113.54,814197.0,113.55,113.66,113.34,113.54,814197.0
2022-02-23 13:00:00,113.54,113.57,113.23,113.35,904520.0,113.54,113.57,113.23,113.35,904520.0
2022-02-23 13:05:00,113.33,113.39,112.85,113.04,1088700.0,113.33,113.39,112.85,113.04,1088700.0
2022-02-23 13:10:00,113.04,113.08,112.05,112.18,1351422.0,113.04,113.08,112.05,112.18,1351422.0
2022-02-23 13:15:00,112.19,112.59,111.96,112.37,1332674.0,112.19,112.59,111.96,112.37,1332674.0
2022-02-23 13:20:00,112.37,112.69,112.12,112.24,1018715.0,112.37,112.69,112.12,112.24,1018715.0
2022-02-23 13:25:00,112.26,112.47,111.78,111.88,1103591.0,112.26,112.47,111.78,111.88,1103591.0
2022-02-23 13:30:00,111.88,112.12,111.62,111.69,955568.0,111.88,112.12,111.62,111.69,955568.0
2022-02-23 13:35:00,111.69,112.32,111.68,112.22,1134330.0,111.69,112.32,111.68,112.22,1134330.0
2022-02-23 13:40:00,112.22,112.49,112.05,112.19,887204.0,112.22,112.49,112.05,112.19,887204.0
2022-02-23 13:45:00,112.2,112.53,112.05,112.41,997103.0,112.2,112.53,112.05,112.41,997103.0
2022-02-23 13:50:00,112.42,112.5,111.54,111.73,967200.0,112.42,112.5,111.54,111.73,967200.0
2022-02-23 13:55:00,111.73,112.0,111.58,111.76,759789.0,111.73,112.0,111.58,111.76,759789.0
2022-02-23 14:00:00,111.73,112.18,111.33,111.62,1132385.0,111.73,112.18,111.33,111.62,1132385.0
2022-02-23 14:05:00,111.65,112.0,111.56,111.91,852219.0,111.65,112.0,111.56,111.91,852219.0
2022-02-23 14:10:00,111.91,112.2,111.65,111.73,967964.0,111.91,112.2,111.65,111.73,967964.0
2022-02-23 14:15:00,111.71,112.06,111.48,111.59,1091714.0,111.71,112.06,111.48,111.59,1091714.0
2022-02-23 14:20:00,111.59,111.7,110.67,110.76,1532248.0,111.59,111.7,110.67,110.76,1532248.0
2022-02-23 14:25:00,110.78,110.86,110.55,110.68,1429105.0,110.78,110.86,110.55,110.68,1429105.0
2022-02-23 14:30:00,110.67,110.93,110.37,110.55,1453003.0,110.67,110.93,110.37,110.55,1453003.0
2022-02-23 14:35:00,110.55,110.8,110.46,110.53,1056390.0,110.55,110.8,110.46,110.53,1056390.0
2022-02-23 14:40:00,110.53,110.6,110.18,110.28,1178236.0,110.53,110.6,110.18,110.28,1178236.0
2022-02-23 14:45:00,110.29,110.85,110.23,110.63,1208420.0,110.29,110.85,110.23,110.63,1208420.0
2022-02-23 14:50:00,110.61,110.89,110.49,110.57,1104794.0,110.61,110.89,110.49,110.57,1104794.0
2022-02-23 14:55:00,110.57,110.77,110.29,110.58,1040730.0,110.57,110.77,110.29,110.58,1040730.0
2022-02-23 15:00:00,110.59,110.81,109.9,109.98,1263224.0,110.59,110.81,109.9,109.98,1263224.0
2022-02-23 15:05:00,109.98,110.19,109.61,109.83,1276003.0,109.98,110.19,109.61,109.83,1276003.0
2022-02-23 15:10:00,109.84,109.93,109.52,109.68,1307468.0,109.84,109.93,109.52,109.68,1307468.0
2022-02-23 15:15:00,109.66,110.05,109.25,109.28,1799347.0,109.66,110.05,109.25,109.28,1799347.0
2022-02-23 15:20:00,109.3,109.63,109.04,109.58,1789171.0,109.3,109.63,109.04,109.58,1789171.0
2022-02-23 15:25:00,109.58,110.3,109.49,110.23,1558475.0,109.58,110.3,109.49,110.23,1558475.0
2022-02-23 15:30:00,110.21,110.44,109.88,110.19,1661030.0,110.21,110.44,109.88,110.19,1661030.0
2022-02-23 15:35:00,110.16,110.37,109.68,109.7,1554890.0,110.16,110.37,109.68,109.7,1554890.0
2022-02-23 15:40:00,109.69,110.1,109.68,109.91,1420435.0,109.69,110.1,109.68,109.91,1420435.0
2022-02-23 15:45:00,109.9,110.27,109.44,109.55,1575011.0,109.9,110.27,109.44,109.55,1575011.0
2022-02-23 15:50:00,109.54,109.98,109.29,109.76,1412805.0,109.54,109.98,109.29,109.76,1412805.0
2022-02-23 15:55:00,109.75,109.97,109.66,109.73,1777160.0,109.75,109.97,109.66,109.73,1777160.0
2022-02-24 09:30:00,104.57,107.78,104.26,106.92,4768590.0,104.57,107.78,104.26,106.92,4768590.0
2022-02-24 09:35:00,106.88,109.99,106.59,109.98,3644666.0,106.88,109.99,106.59,109.98,3644666.0
2022-02-24 09:40:00,109.98,110.05,107.75,108.4,3446302.0,109.98,110.05,107.75,108.4,3446302.0
2022-02-24 09:45:00,108.39,110.1,108.02,109.97,2911759.0,108.39,110.1,108.02,109.97,2911759.0
2022-02-24 09:50:00,109.98,110.46,109.15,109.34,2903860.0,109.98,110.46,109.15,109.34,2903860.0
2022-02-24 09:55:00,109.38,110.03,109.01,109.66,2105843.0,109.38,110.03,109.01,109.66,2105843.0
2022-02-24 10:00:00,109.64,109.7,108.34,108.42,2142269.0,109.64,109.7,108.34,108.42,2142269.0
2022-02-24 10:05:00,108.41,108.96,107.82,108.88,2006045.0,108.41,108.96,107.82,108.88,2006045.0
2022-02-24 10:10:00,108.86,110.35,108.55,110.2,2516186.0,108.86,110.35,108.55,110.2,2516186.0
2022-02-24 10:15:00,110.19,111.41,110.03,111.38,2226738.0,110.19,111.41,110.03,111.38,2226738.0
2022-02-24 10:20:00,111.39,111.84,110.52,110.76,2308472.0,111.39,111.84,110.52,110.76,2308472.0
2022-02-24 10:25:00,110.75,111.09,109.95,110.09,1873887.0,110.75,111.09,109.95,110.09,1873887.0
2022-02-24 10:30:00,110.1,110.1,109.23,109.8,2045572.0,110.1,110.1,109.23,109.8,2045572.0
2022-02-24 10:35:00,109.76,109.98,108.85,109.12,1745684.0,109.76,109.98,108.85,109.12,1745684.0
2022-02-24 10:40:00,109.09,109.2,108.29,108.92,1981924.0,109.09,109.2,108.29,108.92,1981924.0
2022-02-24 10:45:00,108.91,110.79,108.89,110.55,1844618.0,108.91,110.79,108.89,110.55,1844618.0
2022-02-24 10:50:00,110.54,111.03,109.96,110.83,1711380.0,110.54,111.03,109.96,110.83,1711380.0
2022-02-24 10:55:00,110.83,111.4,110.73,110.82,1631962.0,110.83,111.4,110.73,110.82,1631962.0
2022-02-24 11:00:00,110.83,111.16,109.78,109.8,1706681.0,110.83,111.16,109.78,109.8,1706681.0
2022-02-24 11:05:00,109.81,110.88,109.61,110.66,1594190.0,109.81,110.88,109.61,110.66,1594190.0
2022-02-24 11:10:00,110.68,111.27,110.18,110.97,1248623.0,110.68,111.27,110.18,110.97,1248623.0
2022-02-24 11:15:00,110.98,111.57,110.48,111.56,1422579.0,110.98,111.57,110.48,111.56,1422579.0
2022-02-24 11:20:00,111.56,111.69,110.66,110.75,1520443.0,111.56,111.69,110.66,110.75,1520443.0
2022-02-24 11:25:00,110.69,110.95,110.07,110.23,1222512.0,110.69,110.95,110.07,110.23,1222512.0
2022-02-24 11:30:00,110.25,110.67,109.89,110.25,1274095.0,110.25,110.67,109.89,110.25,1274095.0
2022-02-24 11:35:00,110.26,110.52,109.9,110.44,898393.0,110.26,110.52,109.9,110.44,898393.0
2022-02-24 11:40:00,110.42,110.65,109.45,109.64,1245232.0,110.42,110.65,109.45,109.64,1245232.0
2022-02-24 11:45:00,109.64,109.85,109.26,109.71,986918.0,109.64,109.85,109.26,109.71,986918.0
2022-02-24 11:50:00,109.71,110.66,109.66,110.58,1134707.0,109.71,110.66,109.66,110.58,1134707.0
2022-02-24 11:55:00,110.55,110.88,110.34,110.63,941877.0,110.55,110.88,110.34,110.63,941877.0
2022-02-24 12:00:00,110.62,110.76,110.37,110.54,755869.0,110.62,110.76,110.37,110.54,755869.0
2022-02-24 12:05:00,110.54,110.69,109.73,109.83,958533.0,110.54,110.69,109.73,109.83,958533.0
2022-02-24 12:10:00,109.87,110.01,109.08,109.11,983372.0,109.87,110.01,109.08,109.11,983372.0
2022-02-24 12:15:00,109.11,109.93,109.04,109.55,1208629.0,109.11,109.93,109.04,109.55,1208629.0
2022-02-24 12:20:00,109.59,109.67,108.87,108.95,1082599.0,109.59,109.67,108.87,108.95,1082599.0
2022-02-24 12:25:00,108.98,109.57,108.87,109.52,916135.0,108.98,109.57,108.87,109.52,916135.0
2022-02-24 12:30:00,109.51,109.95,109.06,109.65,1084369.0,109.51,109.95,109.06,109.65,1084369.0
2022-02-24 12:35:00,109.62,110.38,109.61,110.35,1056116.0,109.62,110.38,109.61,110.35,1056116.0
2022-02-24 12:40:00,110.33,110.59,109.91,109.98,889641.0,110.33,110.59,109.91,109.98,889641.0
2022-02-24 12:45:00,109.93,110.16,109.3,109.35,798759.0,109.93,110.16,109.3,109.35,798759.0
2022-02-24 12:50:00,109.38,109.59,109.14,109.43,757889.0,109.38,109.59,109.14,109.43,757889.0
2022-02-24 12:55:00,109.43,109.83,109.02,109.11,877996.0,109.43,109.83,109.02,109.11,877996.0
2022-02-24 13:00:00,109.11,109.52,108.95,109.39,870877.0,109.11,109.52,108.95,109.39,870877.0
2022-02-24 13:05:00,109.37,109.9,109.35,109.78,812873.0,109.37,109.9,109.35,109.78,812873.0
2022-02-24 13:10:00,109.77,110.18,109.56,110.03,895960.0,109.77,110.18,109.56,110.03,895960.0
2022-02-24 13:15:00,110.03,110.1,109.37,109.81,922646.0,110.03,110.1,109.37,109.81,922646.0
2022-02-24 13:20:00,109.8,110.03,109.48,109.52,712840.0,109.8,110.03,109.48,109.52,712840.0
2022-02-24 13:25:00,109.55,109.75,109.25,109.32,501788.0,109.55,109.75,109.25,109.32,501788.0
2022-02-24 13:30:00,109.33,110.03,109.29,109.94,718296.0,109.33,110.03,109.29,109.94,718296.0
2022-02-24 13:35:00,109.93,111.05,109.8,111.05,1078610.0,109.93,111.05,109.8,111.05,1078610.0
2022-02-24 13:40:00,111.03,111.42,110.84,110.99,1086846.0,111.03,111.42,110.84,110.99,1086846.0
2022-02-24 13:45:00,110.99,112.48,110.68,112.43,1763928.0,110.99,112.48,110.68,112.43,1763928.0
2022-02-24 13:50:00,112.43,112.65,112.12,112.25,1814153.0,112.43,112.65,112.12,112.25,1814153.0
2022-02-24 13:55:00,112.25,112.46,111.84,112.09,1605827.0,112.25,112.46,111.84,112.09,1605827.0
2022-02-24 14:00:00,112.08,112.22,111.34,111.89,1255781.0,112.08,112.22,111.34,111.89,1255781.0
2022-02-24 14:05:00,111.9,112.14,111.38,111.55,1179116.0,111.9,112.14,111.38,111.55,1179116.0
2022-02-24 14:10:00,111.56,112.7,111.43,112.65,1316592.0,111.56,112.7,111.43,112.65,1316592.0
2022-02-24 14:15:00,112.62,112.99,112.35,112.96,1045763.0,112.62,112.99,112.35,112.96,1045763.0
2022-02-24 14:20:00,112.98,113.21,112.63,112.89,1263798.0,112.98,113.21,112.63,112.89,1263798.0
2022-02-24 14:25:00,112.9,113.16,112.5,112.83,934170.0,112.9,113.16,112.5,112.83,934170.0
2022-02-24 14:30:00,112.83,113.96,112.83,113.9,1365399.0,112.83,113.96,112.83,113.9,1365399.0
2022-02-24 14:35:00,113.89,114.4,113.69,114.36,1478751.0,113.89,114.4,113.69,114.36,1478751.0
2022-02-24 14:40:00,114.38,114.46,113.56,113.67,1356127.0,114.38,114.46,113.56,113.67,1356127.0
2022-02-24 14:45:00,113.69,114.4,113.65,114.34,1095332.0,113.69,114.4,113.65,114.34,1095332.0
2022-02-24 14:50:00,114.38,114.7,113.98,114.6,1320003.0,114.38,114.7,113.98,114.6,1320003.0
2022-02-24 14:55:00,114.6,114.63,114.08,114.31,1031668.0,114.6,114.63,114.08,114.31,1031668.0
2022-02-24 15:00:00,114.32,114.94,113.93,114.84,1344976.0,114.32,114.94,113.93,114.84,1344976.0
2022-02-24 15:05:00,114.83,115.08,114.66,114.72,1224461.0,114.83,115.08,114.66,114.72,1224461.0
2022-02-24 15:10:00,114.7,114.9,114.57,114.8,745262.0,114.7,114.9,114.57,114.8,745262.0
2022-02-24 15:15:00,114.81,115.49,114.68,115.48,1465960.0,114.81,115.49,114.68,115.48,1465960.0
2022-02-24 15:20:00,115.48,115.65,115.03,115.45,1433033.0,115.48,115.65,115.03,115.45,1433033.0
2022-02-24 15:25:00,115.45,116.03,115.42,115.57,1792973.0,115.45,116.03,115.42,115.57,1792973.0
2022-02-24 15:30:00,115.57,116.94,115.53,116.9,1989598.0,115.57,116.94,115.53,116.9,1989598.0
2022-02-24 15:35:00,116.9,116.96,116.46,116.63,1552681.0,116.9,116.96,116.46,116.63,1552681.0
2022-02-24 15:40:00,116.63,116.65,115.93,115.97,1535716.0,116.63,116.65,115.93,115.97,1535716.0
2022-02-24 15:45:00,115.96,116.25,115.54,115.61,1617277.0,115.96,116.25,115.54,115.61,1617277.0
2022-02-24 15:50:00,115.63,116.93,115.63,116.77,2214230.0,115.63,116.93,115.63,116.77,2214230.0
2022-02-24 15:55:00,116.77,116.85,116.29,116.62,2038577.0,116.77,116.85,116.29,116.62,2038577.0
2022-02-25 09:30:00,117.18,118.18,116.05,118.06,3642492.0,117.18,118.18,116.05,118.06,3642492.0
2022-02-25 09:35:00,118.02,118.37,116.04,116.44,3009482.0,118.02,118.37,116.04,116.44,3009482.0
2022-02-25 09:40:00,116.45,117.31,116.26,116.67,2345548.0,116.45,117.31,116.26,116.67,2345548.0
2022-02-25 09:45:00,116.66,118.59,116.64,118.55,3079251.0,116.66,118.59,116.64,118.55,3079251.0
2022-02-25 09:50:00,118.54,119.12,117.98,118.36,2982845.0,118.54,119.12,117.98,118.36,2982845.0
2022-02-25 09:55:00,118.37,118.72,117.11,117.16,2231947.0,118.37,118.72,117.11,117.16,2231947.0
2022-02-25 10:00:00,117.18,117.47,116.7,117.05,2227431.0,117.18,117.47,116.7,117.05,2227431.0
2022-02-25 10:05:00,117.05,118.24,116.78,118.13,2235723.0,117.05,118.24,116.78,118.13,2235723.0
2022-02-25 10:10:00,118.14,118.53,117.3,117.52,2018338.0,118.14,118.53,117.3,117.52,2018338.0
2022-02-25 10:15:00,117.52,118.04,117.06,117.89,1989390.0,117.52,118.04,117.06,117.89,1989390.0
2022-02-25 10:20:00,117.88,118.49,117.66,118.47,2105614.0,117.88,118.49,117.66,118.47,2105614.0
2022-02-25 10:25:00,118.48,118.74,118.04,118.35,1668933.0,118.48,118.74,118.04,118.35,1668933.0
2022-02-25 10:30:00,118.35,118.78,117.95,118.42,1701677.0,118.35,118.78,117.95,118.42,1701677.0
2022-02-25 10:35:00,118.42,118.66,117.72,118.02,1511294.0,118.42,118.66,117.72,118.02,1511294.0
2022-02-25 10:40:00,118.05,119.1,118.03,119.09,1764974.0,118.05,119.1,118.03,119.09,1764974.0
2022-02-25 10:45:00,119.09,119.8,119.0,119.72,2002000.0,119.09,119.8,119.0,119.72,2002000.0
2022-02-25 10:50:00,119.72,120.0,119.38,119.78,1979333.0,119.72,120.0,119.38,119.78,1979333.0
2022-02-25 10:55:00,119.78,120.48,119.62,120.1,2282164.0,119.78,120.48,119.62,120.1,2282164.0
2022-02-25 11:00:00,120.08,120.5,119.44,120.45,2135276.0,120.08,120.5,119.44,120.45,2135276.0
2022-02-25 11:05:00,120.45,120.46,119.76,120.27,1535610.0,120.45,120.46,119.76,120.27,1535610.0
2022-02-25 11:10:00,120.26,120.65,119.83,120.42,1457964.0,120.26,120.65,119.83,120.42,1457964.0
2022-02-25 11:15:00,120.42,120.91,119.94,120.85,1605081.0,120.42,120.91,119.94,120.85,1605081.0
2022-02-25 11:20:00,120.84,121.0,120.64,120.88,1372028.0,120.84,121.0,120.64,120.88,1372028.0
2022-02-25 11:25:00,120.89,120.91,120.33,120.51,1352386.0,120.89,120.91,120.33,120.51,1352386.0
2022-02-25 11:30:00,120.52,120.61,120.03,120.51,1128505.0,120.52,120.61,120.03,120.51,1128505.0
2022-02-25 11:35:00,120.52,120.68,119.74,120.04,1229511.0,120.52,120.68,119.74,120.04,1229511.0
2022-02-25 11:40:00,120.05,120.32,119.83,119.94,1132771.0,120.05,120.32,119.83,119.94,1132771.0
2022-02-25 11:45:00,119.96,120.5,119.95,120.5,992184.0,119.96,120.5,119.95,120.5,992184.0
2022-02-25 11:50:00,120.51,120.66,120.21,120.56,990925.0,120.51,120.66,120.21,120.56,990925.0
2022-02-25 11:55:00,120.55,120.73,120.34,120.61,949851.0,120.55,120.73,120.34,120.61,949851.0
2022-02-25 12:00:00,120.62,120.7,120.26,120.29,804220.0,120.62,120.7,120.26,120.29,804220.0
2022-02-25 12:05:00,120.29,120.35,119.81,119.84,1055815.0,120.29,120.35,119.81,119.84,1055815.0
2022-02-25 12:10:00,119.84,120.01,119.31,119.4,1112945.0,119.84,120.01,119.31,119.4,1112945.0
2022-02-25 12:15:00,119.37,119.74,119.2,119.66,1117502.0,119.37,119.74,119.2,119.66,1117502.0
2022-02-25 12:20:00,119.66,119.67,119.31,119.47,706372.0,119.66,119.67,119.31,119.47,706372.0
2022-02-25 12:25:00,119.46,119.92,119.27,119.86,793814.0,119.46,119.92,119.27,119.86,793814.0
2022-02-25 12:30:00,119.87,120.19,119.87,120.14,1026066.0,119.87,120.19,119.87,120.14,1026066.0
2022-02-25 12:35:00,120.14,120.17,119.66,119.73,824885.0,120.14,120.17,119.66,119.73,824885.0
2022-02-25 12:40:00,119.72,119.96,119.55,119.9,796532.0,119.72,119.96,119.55,119.9,796532.0
2022-02-25 12:45:00,119.91,119.96,119.28,119.31,716693.0,119.91,119.96,119.28,119.31,716693.0
2022-02-25 12:50:00,119.3,119.33,118.69,118.7,1127109.0,119.3,119.33,118.69,118.7,1127109.0
2022-02-25 12:55:00,118.69,119.55,118.65,119.49,1437057.0,118.69,119.55,118.65,119.49,1437057.0
2022-02-25 13:00:00,119.48,119.95,119.47,119.8,1466148.0,119.48,119.95,119.47,119.8,1466148.0
2022-02-25 13:05:00,119.8,119.8,119.25,119.51,957665.0,119.8,119.8,119.25,119.51,957665.0
2022-02-25 13:10:00,119.51,119.62,119.04,119.28,861345.0,119.51,119.62,119.04,119.28,861345.0
2022-02-25 13:15:00,119.27,119.7,118.97,119.62,890293.0,119.27,119.7,118.97,119.62,890293.0
2022-02-25 13:20:00,119.64,119.89,119.45,119.83,828634.0,119.64,119.89,119.45,119.83,828634.0
2022-02-25 13:25:00,119.83,120.17,119.76,120.1,1027695.0,119.83,120.17,119.76,120.1,1027695.0
2022-02-25 13:30:00,120.11,120.55,120.1,120.36,908196.0,120.11,120.55,120.1,120.36,908196.0
2022-02-25 13:35:00,120.37,120.49,119.93,120.28,1080162.0,120.37,120.49,119.93,120.28,1080162.0
2022-02-25 13:40:00,120.29,120.72,120.24,120.59,1013532.0,120.29,120.72,120.24,120.59,1013532.0
2022-02-25 13:45:00,120.56,120.65,120.1,120.27,1020067.0,120.56,120.65,120.1,120.27,1020067.0
2022-02-25 13:50:00,120.26,120.56,120.14,120.15,854994.0,120.26,120.56,120.14,120.15,854994.0
2022-02-25 13:55:00,120.16,120.2,119.22,119.8,1487264.0,120.16,120.2,119.22,119.8,1487264.0
2022-02-25 14:00:00,119.84,120.31,119.41,120.13,1118734.0,119.84,120.31,119.41,120.13,1118734.0
2022-02-25 14:05:00,120.13,120.29,119.18,119.26,1217074.0,120.13,120.29,119.18,119.26,1217074.0
2022-02-25 14:10:00,119.26,119.4,118.9,119.26,1163011.0,119.26,119.4,118.9,119.26,1163011.0
2022-02-25 14:15:00,119.29,119.56,119.27,119.45,1091922.0,119.29,119.56,119.27,119.45,1091922.0
2022-02-25 14:20:00,119.45,120.11,119.35,120.07,1260288.0,119.45,120.11,119.35,120.07,1260288.0
2022-02-25 14:25:00,120.07,120.23,119.87,119.92,829212.0,120.07,120.23,119.87,119.92,829212.0
2022-02-25 14:30:00,119.93,120.4,119.51,119.61,1182207.0,119.93,120.4,119.51,119.61,1182207.0
2022-02-25 14:35:00,119.6,120.12,119.6,120.01,930115.0,119.6,120.12,119.6,120.01,930115.0
2022-02-25 14:40:00,120.05,120.33,119.77,120.05,1110968.0,120.05,120.33,119.77,120.05,1110968.0
2022-02-25 14:45:00,120.04,120.26,119.81,119.83,886957.0,120.04,120.26,119.81,119.83,886957.0
2022-02-25 14:50:00,119.82,120.03,119.27,119.65,1163898.0,119.82,120.03,119.27,119.65,1163898.0
2022-02-25 14:55:00,119.69,120.17,119.57,120.02,997359.0,119.69,120.17,119.57,120.02,997359.0
2022-02-25 15:00:00,120.01,120.07,119.51,119.77,1312265.0,120.01,120.07,119.51,119.77,1312265.0
2022-02-25 15:05:00,119.76,120.07,119.62,119.98,897135.0,119.76,120.07,119.62,119.98,897135.0
2022-02-25 15:10:00,119.97,120.17,119.68,120.12,1020421.0,119.97,120.17,119.68,120.12,1020421.0
2022-02-25 15:15:00,120.12,120.53,120.06,120.45,1186571.0,120.12,120.53,120.06,120.45,1186571.0
2022-02-25 15:20:00,120.46,120.87,120.29,120.78,1339225.0,120.46,120.87,120.29,120.78,1339225.0
2022-02-25 15:25:00,120.76,120.95,120.58,120.71,1259070.0,120.76,120.95,120.58,120.71,1259070.0
2022-02-25 15:30:00,120.72,121.0,120.67,120.68,1328800.0,120.72,121.0,120.67,120.68,1328800.0
2022-02-25 15:35:00,120.68,120.9,120.33,120.89,1603980.0,120.68,120.9,120.33,120.89,1603980.0
2022-02-25 15:40:00,120.88,121.0,120.56,120.93,1710799.0,120.88,121.0,120.56,120.93,1710799.0
2022-02-25 15:45:00,120.92,121.16,120.85,121.03,1744317.0,120.92,121.16,120.85,121.03,1744317.0
2022-02-25 15:50:00,121.04,121.23,120.7,121.02,1566444.0,121.04,121.23,120.7,121.02,1566444.0
2022-02-25 15:55:00,121.03,121.2,120.81,121.07,1737979.0,121.03,121.2,120.81,121.07,1737979.0
2022-02-28 09:30:00,120.3,121.22,120.11,120.83,2394131.0,120.3,121.22,120.11,120.83,2394131.0
2022-02-28 09:35:00,120.84,121.21,119.46,119.71,2498453.0,120.84,121.21,119.46,119.71,2498453.0
2022-02-28 09:40:00,119.66,120.09,119.2,119.28,1998728.0,119.66,120.09,119.2,119.28,1998728.0
2022-02-28 09:45:00,119.26,120.61,119.25,120.24,2146603.0,119.26,120.61,119.25,120.24,2146603.0
2022-02-28 09:50:00,120.21,121.18,119.71,120.89,1887398.0,120.21,121.18,119.71,120.89,1887398.0
2022-02-28 09:55:00,120.88,122.4,120.79,122.25,2490812.0,120.88,122.4,120.79,122.25,2490812.0
2022-02-28 10:00:00,122.25,122.56,121.56,121.72,2177503.0,122.25,122.56,121.56,121.72,2177503.0
2022-02-28 10:05:00,121.77,122.05,121.25,121.57,1926140.0,121.77,122.05,121.25,121.57,1926140.0
2022-02-28 10:10:00,121.54,121.69,120.44,120.78,2048937.0,121.54,121.69,120.44,120.78,2048937.0
2022-02-28 10:15:00,120.79,121.29,120.49,121.03,1704057.0,120.79,121.29,120.49,121.03,1704057.0
2022-02-28 10:20:00,121.02,122.03,121.01,121.74,1600332.0,121.02,122.03,121.01,121.74,1600332.0
2022-02-28 10:25:00,121.72,122.4,121.43,122.03,1850713.0,121.72,122.4,121.43,122.03,1850713.0
2022-02-28 10:30:00,122.02,122.86,121.94,122.44,2002643.0,122.02,122.86,121.94,122.44,2002643.0
2022-02-28 10:35:00,122.43,123.07,122.35,122.91,1707163.0,122.43,123.07,122.35,122.91,1707163.0
2022-02-28 10:40:00,122.93,123.35,122.67,123.04,1734253.0,122.93,123.35,122.67,123.04,1734253.0
2022-02-28 10:45:00,123.03,123.26,122.62,122.68,1555840.0,123.03,123.26,122.62,122.68,1555840.0
2022-02-28 10:50:00,122.69,123.37,122.57,123.18,1273075.0,122.69,123.37,122.57,123.18,1273075.0
2022-02-28 10:55:00,123.21,124.23,123.19,123.98,2022159.0,123.21,124.23,123.19,123.98,2022159.0
2022-02-28 11:00:00,124.0,124.5,123.61,124.29,1793948.0,124.0,124.5,123.61,124.29,1793948.0
2022-02-28 11:05:00,124.28,124.33,123.72,123.91,1465523.0,124.28,124.33,123.72,123.91,1465523.0
2022-02-28 11:10:00,123.91,123.99,123.51,123.53,1367946.0,123.91,123.99,123.51,123.53,1367946.0
2022-02-28 11:15:00,123.53,124.13,123.36,123.84,1486341.0,123.53,124.13,123.36,123.84,1486341.0
2022-02-28 11:20:00,123.85,124.27,123.72,124.22,1345599.0,123.85,124.27,123.72,124.22,1345599.0
2022-02-28 11:25:00,124.21,124.24,123.77,124.04,1299661.0,124.21,124.24,123.77,124.04,1299661.0
2022-02-28 11:30:00,124.06,124.45,123.91,124.08,1168185.0,124.06,124.45,123.91,124.08,1168185.0
2022-02-28 11:35:00,124.07,124.23,123.82,124.02,1129656.0,124.07,124.23,123.82,124.02,1129656.0
2022-02-28 11:40:00,124.03,124.54,123.88,124.35,1139072.0,124.03,124.54,123.88,124.35,1139072.0
2022-02-28 11:45:00,124.37,124.57,123.92,123.98,1145955.0,124.37,124.57,123.92,123.98,1145955.0
2022-02-28 11:50:00,123.98,124.11,123.81,124.11,939941.0,123.98,124.11,123.81,124.11,939941.0
2022-02-28 11:55:00,124.11,124.52,124.03,124.39,954162.0,124.11,124.52,124.03,124.39,954162.0
2022-02-28 12:00:00,124.37,124.61,124.17,124.3,941940.0,124.37,124.61,124.17,124.3,941940.0
2022-02-28 12:05:00,124.32,124.33,123.01,123.09,1294392.0,124.32,124.33,123.01,123.09,1294392.0
2022-02-28 12:10:00,123.1,123.19,122.63,122.95,1532218.0,123.1,123.19,122.63,122.95,1532218.0
2022-02-28 12:15:00,122.95,123.07,122.61,122.76,1116451.0,122.95,123.07,122.61,122.76,1116451.0
2022-02-28 12:20:00,122.78,123.03,122.28,122.43,1322075.0,122.78,123.03,122.28,122.43,1322075.0
2022-02-28 12:25:00,122.44,122.64,122.29,122.55,891860.0,122.44,122.64,122.29,122.55,891860.0
2022-02-28 12:30:00,122.57,122.86,122.16,122.4,1129757.0,122.57,122.86,122.16,122.4,1129757.0
2022-02-28 12:35:00,122.41,122.56,121.86,121.89,932831.0,122.41,122.56,121.86,121.89,932831.0
2022-02-28 12:40:00,121.88,122.08,121.54,121.56,987934.0,121.88,122.08,121.54,121.56,987934.0
2022-02-28 12:45:00,121.54,121.77,121.31,121.71,927065.0,121.54,121.77,121.31,121.71,927065.0
2022-02-28 12:50:00,121.71,121.84,121.27,121.65,1262340.0,121.71,121.84,121.27,121.65,1262340.0
2022-02-28 12:55:00,121.64,122.1,121.47,122.06,1041527.0,121.64,122.1,121.47,122.06,1041527.0
2022-02-28 13:00:00,122.05,122.57,121.95,122.37,1069460.0,122.05,122.57,121.95,122.37,1069460.0
2022-02-28 13:05:00,122.38,122.99,122.31,122.91,1283305.0,122.38,122.99,122.31,122.91,1283305.0
2022-02-28 13:10:00,122.91,123.15,122.74,122.85,1177597.0,122.91,123.15,122.74,122.85,1177597.0
2022-02-28 13:15:00,122.86,122.92,122.01,122.04,1465575.0,122.86,122.92,122.01,122.04,1465575.0
2022-02-28 13:20:00,122.05,122.13,121.62,121.85,1095288.0,122.05,122.13,121.62,121.85,1095288.0
2022-02-28 13:25:00,121.85,122.28,121.64,122.2,1064793.0,121.85,122.28,121.64,122.2,1064793.0
2022-02-28 13:30:00,122.21,122.47,121.77,122.04,1299214.0,122.21,122.47,121.77,122.04,1299214.0
2022-02-28 13:35:00,122.04,122.55,121.87,122.48,883820.0,122.04,122.55,121.87,122.48,883820.0
2022-02-28 13:40:00,122.51,122.69,122.23,122.39,951592.0,122.51,122.69,122.23,122.39,951592.0
2022-02-28 13:45:00,122.39,122.42,121.97,122.37,847629.0,122.39,122.42,121.97,122.37,847629.0
2022-02-28 13:50:00,122.37,122.89,122.37,122.81,1031628.0,122.37,122.89,122.37,122.81,1031628.0
2022-02-28 13:55:00,122.8,123.03,122.5,122.78,1062076.0,122.8,123.03,122.5,122.78,1062076.0
2022-02-28 14:00:00,122.77,122.77,121.45,121.52,1203276.0,122.77,122.77,121.45,121.52,1203276.0
2022-02-28 14:05:00,121.53,121.62,120.83,120.96,1224485.0,121.53,121.62,120.83,120.96,1224485.0
2022-02-28 14:10:00,120.96,121.43,120.75,121.28,1438712.0,120.96,121.43,120.75,121.28,1438712.0
2022-02-28 14:15:00,121.25,121.63,120.98,121.53,1358810.0,121.25,121.63,120.98,121.53,1358810.0
2022-02-28 14:20:00,121.54,121.59,120.76,120.85,1043271.0,121.54,121.59,120.76,120.85,1043271.0
2022-02-28 14:25:00,120.85,121.28,120.76,121.04,953869.0,120.85,121.28,120.76,121.04,953869.0
2022-02-28 14:30:00,121.07,121.25,120.72,120.78,1015167.0,121.07,121.25,120.72,120.78,1015167.0
2022-02-28 14:35:00,120.77,121.24,120.58,120.73,1141623.0,120.77,121.24,120.58,120.73,1141623.0
2022-02-28 14:40:00,120.71,121.78,120.67,121.64,1220449.0,120.71,121.78,120.67,121.64,1220449.0
2022-02-28 14:45:00,121.65,121.8,121.32,121.55,965886.0,121.65,121.8,121.32,121.55,965886.0
2022-02-28 14:50:00,121.55,121.74,121.32,121.7,929153.0,121.55,121.74,121.32,121.7,929153.0
2022-02-28 14:55:00,121.68,122.16,121.58,121.93,1297943.0,121.68,122.16,121.58,121.93,1297943.0
2022-02-28 15:00:00,121.93,122.12,121.72,121.93,790446.0,121.93,122.12,121.72,121.93,790446.0
2022-02-28 15:05:00,121.93,122.0,121.38,121.8,1249913.0,121.93,122.0,121.38,121.8,1249913.0
2022-02-28 15:10:00,121.81,121.94,121.14,121.29,901560.0,121.81,121.94,121.14,121.29,901560.0
2022-02-28 15:15:00,121.3,121.83,121.19,121.69,965381.0,121.3,121.83,121.19,121.69,965381.0
2022-02-28 15:20:00,121.7,122.33,121.65,122.13,1125010.0,121.7,122.33,121.65,122.13,1125010.0
2022-02-28 15:25:00,122.11,122.4,121.95,122.12,1025792.0,122.11,122.4,121.95,122.12,1025792.0
2022-02-28 15:30:00,122.1,122.2,121.71,121.75,939788.0,122.1,122.2,121.71,121.75,939788.0
2022-02-28 15:35:00,121.73,121.74,121.22,121.42,1238229.0,121.73,121.74,121.22,121.42,1238229.0
2022-02-28 15:40:00,121.42,122.34,121.41,122.25,1327682.0,121.42,122.34,121.41,122.25,1327682.0
2022-02-28 15:45:00,122.24,122.84,122.23,122.59,1564230.0,122.24,122.84,122.23,122.59,1564230.0
2022-02-28 15:50:00,122.61,123.14,122.55,123.1,1580887.0,122.61,123.14,122.55,123.1,1580887.0
2022-02-28 15:55:00,123.08,123.48,122.96,123.37,2007959.0,123.08,123.48,122.96,123.37,2007959.0
2022-03-01 09:30:00,122.35,122.43,120.77,121.83,2529351.0,122.35,122.43,120.77,121.83,2529351.0
2022-03-01 09:35:00,121.83,122.3,121.55,122.1,2222159.0,121.83,122.3,121.55,122.1,2222159.0
2022-03-01 09:40:00,122.12,122.23,120.94,121.15,1986355.0,122.12,122.23,120.94,121.15,1986355.0
2022-03-01 09:45:00,121.17,121.51,120.7,121.18,2057500.0,121.17,121.51,120.7,121.18,2057500.0
2022-03-01 09:50:00,121.17,121.55,120.51,120.77,1781761.0,121.17,121.55,120.51,120.77,1781761.0
2022-03-01 09:55:00,120.79,121.13,120.4,120.85,1663258.0,120.79,121.13,120.4,120.85,1663258.0
2022-03-01 10:00:00,120.86,121.5,120.16,120.35,1998743.0,120.86,121.5,120.16,120.35,1998743.0
2022-03-01 10:05:00,120.34,120.76,120.22,120.29,1410710.0,120.34,120.76,120.22,120.29,1410710.0
2022-03-01 10:10:00,120.26,120.33,119.86,120.21,1685187.0,120.26,120.33,119.86,120.21,1685187.0
2022-03-01 10:15:00,120.21,121.09,120.09,120.92,1512435.0,120.21,121.09,120.09,120.92,1512435.0
2022-03-01 10:20:00,120.91,121.64,120.91,121.49,1773222.0,120.91,121.64,120.91,121.49,1773222.0
2022-03-01 10:25:00,121.5,121.78,120.62,120.92,1604642.0,121.5,121.78,120.62,120.92,1604642.0
2022-03-01 10:30:00,120.93,121.45,120.65,120.81,1333836.0,120.93,121.45,120.65,120.81,1333836.0
2022-03-01 10:35:00,120.85,120.99,120.44,120.58,957260.0,120.85,120.99,120.44,120.58,957260.0
2022-03-01 10:40:00,120.56,120.63,119.29,119.31,1628930.0,120.56,120.63,119.29,119.31,1628930.0
2022-03-01 10:45:00,119.29,119.8,119.26,119.57,1641997.0,119.29,119.8,119.26,119.57,1641997.0
2022-03-01 10:50:00,119.59,119.9,119.33,119.64,1418277.0,119.59,119.9,119.33,119.64,1418277.0
2022-03-01 10:55:00,119.64,119.66,118.79,119.04,1394542.0,119.64,119.66,118.79,119.04,1394542.0
2022-03-01 11:00:00,119.05,119.5,118.81,119.35,1227198.0,119.05,119.5,118.81,119.35,1227198.0
2022-03-01 11:05:00,119.37,119.73,119.27,119.38,1080741.0,119.37,119.73,119.27,119.38,1080741.0
2022-03-01 11:10:00,119.43,119.93,119.2,119.76,1086933.0,119.43,119.93,119.2,119.76,1086933.0
2022-03-01 11:15:00,119.76,119.85,118.96,119.0,1076913.0,119.76,119.85,118.96,119.0,1076913.0
2022-03-01 11:20:00,119.01,119.35,118.86,119.08,1198667.0,119.01,119.35,118.86,119.08,1198667.0
2022-03-01 11:25:00,119.08,119.16,118.32,118.41,1339718.0,119.08,119.16,118.32,118.41,1339718.0
2022-03-01 11:30:00,118.41,118.44,117.51,117.6,1767525.0,118.41,118.44,117.51,117.6,1767525.0
2022-03-01 11:35:00,117.61,117.68,117.23,117.3,1644834.0,117.61,117.68,117.23,117.3,1644834.0
2022-03-01 11:40:00,117.29,117.34,116.7,117.1,2079111.0,117.29,117.34,116.7,117.1,2079111.0
2022-03-01 11:45:00,117.08,117.1,116.53,117.0,1545338.0,117.08,117.1,116.53,117.0,1545338.0
2022-03-01 11:50:00,117.01,117.11,116.62,116.98,1163059.0,117.01,117.11,116.62,116.98,1163059.0
2022-03-01 11:55:00,116.98,117.0,116.54,116.63,1238800.0,116.98,117.0,116.54,116.63,1238800.0
2022-03-01 12:00:00,116.63,116.87,116.32,116.43,1267460.0,116.63,116.87,116.32,116.43,1267460.0
2022-03-01 12:05:00,116.43,116.58,116.01,116.01,1319062.0,116.43,116.58,116.01,116.01,1319062.0
2022-03-01 12:10:00,116.01,116.44,115.84,116.4,1413824.0,116.01,116.44,115.84,116.4,1413824.0
2022-03-01 12:15:00,116.37,116.88,116.23,116.75,1238341.0,116.37,116.88,116.23,116.75,1238341.0
2022-03-01 12:20:00,116.76,116.85,116.16,116.35,1150314.0,116.76,116.85,116.16,116.35,1150314.0
2022-03-01 12:25:00,116.34,116.67,116.06,116.36,1127366.0,116.34,116.67,116.06,116.36,1127366.0
2022-03-01 12:30:00,116.35,116.35,115.79,115.94,1199411.0,116.35,116.35,115.79,115.94,1199411.0
2022-03-01 12:35:00,115.94,115.98,115.31,115.42,1229219.0,115.94,115.98,115.31,115.42,1229219.0
2022-03-01 12:40:00,115.42,115.82,115.42,115.79,927589.0,115.42,115.82,115.42,115.79,927589.0
2022-03-01 12:45:00,115.76,115.97,115.41,115.84,1201029.0,115.76,115.97,115.41,115.84,1201029.0
2022-03-01 12:50:00,115.83,116.06,115.55,115.68,986259.0,115.83,116.06,115.55,115.68,986259.0
2022-03-01 12:55:00,115.67,115.9,115.41,115.72,982947.0,115.67,115.9,115.41,115.72,982947.0
2022-03-01 13:00:00,115.72,116.05,115.41,115.66,1323296.0,115.72,116.05,115.41,115.66,1323296.0
2022-03-01 13:05:00,115.64,115.73,114.93,114.99,1273386.0,115.64,115.73,114.93,114.99,1273386.0
2022-03-01 13:10:00,115.0,115.08,114.66,114.82,1045152.0,115.0,115.08,114.66,114.82,1045152.0
2022-03-01 13:15:00,114.83,114.96,114.57,114.72,1029816.0,114.83,114.96,114.57,114.72,1029816.0
2022-03-01 13:20:00,114.73,115.08,114.66,114.74,1014152.0,114.73,115.08,114.66,114.74,1014152.0
2022-03-01 13:25:00,114.74,114.97,114.28,114.35,1057851.0,114.74,114.97,114.28,114.35,1057851.0
2022-03-01 13:30:00,114.32,114.8,114.24,114.55,1173468.0,114.32,114.8,114.24,114.55,1173468.0
2022-03-01 13:35:00,114.55,114.91,114.45,114.73,1043522.0,114.55,114.91,114.45,114.73,1043522.0
2022-03-01 13:40:00,114.72,114.89,114.25,114.32,1100844.0,114.72,114.89,114.25,114.32,1100844.0
2022-03-01 13:45:00,114.32,114.7,113.94,114.08,1342475.0,114.32,114.7,113.94,114.08,1342475.0
2022-03-01 13:50:00,114.06,114.54,113.9,114.4,1129685.0,114.06,114.54,113.9,114.4,1129685.0
2022-03-01 13:55:00,114.37,114.72,114.25,114.59,1065651.0,114.37,114.72,114.25,114.59,1065651.0
2022-03-01 14:00:00,114.58,114.83,114.42,114.6,1047950.0,114.58,114.83,114.42,114.6,1047950.0
2022-03-01 14:05:00,114.6,114.67,114.29,114.4,914021.0,114.6,114.67,114.29,114.4,914021.0
2022-03-01 14:10:00,114.4,114.46,114.02,114.16,825135.0,114.4,114.46,114.02,114.16,825135.0
2022-03-01 14:15:00,114.15,114.93,114.08,114.93,1270137.0,114.15,114.93,114.08,114.93,1270137.0
2022-03-01 14:20:00,114.92,115.17,114.58,114.96,1262500.0,114.92,115.17,114.58,114.96,1262500.0
2022-03-01 14:25:00,114.97,115.08,114.76,114.82,1211608.0,114.97,115.08,114.76,114.82,1211608.0
2022-03-01 14:30:00,114.83,114.89,114.3,114.41,1224135.0,114.83,114.89,114.3,114.41,1224135.0
2022-03-01 14:35:00,114.41,114.73,114.21,114.56,1310973.0,114.41,114.73,114.21,114.56,1310973.0
2022-03-01 14:40:00,114.55,114.68,114.32,114.36,1036391.0,114.55,114.68,114.32,114.36,1036391.0
2022-03-01 14:45:00,114.37,114.4,113.95,114.09,1263730.0,114.37,114.4,113.95,114.09,1263730.0
2022-03-01 14:50:00,114.1,114.14,113.49,113.78,1362761.0,114.1,114.14,113.49,113.78,1362761.0
2022-03-01 14:55:00,113.79,113.87,113.52,113.66,930733.0,113.79,113.87,113.52,113.66,930733.0
2022-03-01 15:00:00,113.66,114.57,113.54,114.56,1562150.0,113.66,114.57,113.54,114.56,1562150.0
2022-03-01 15:05:00,114.54,115.1,114.54,115.08,1836651.0,114.54,115.1,114.54,115.08,1836651.0
2022-03-01 15:10:00,115.07,115.18,114.39,114.39,1567033.0,115.07,115.18,114.39,114.39,1567033.0
2022-03-01 15:15:00,114.41,114.56,113.94,114.23,2062148.0,114.41,114.56,113.94,114.23,2062148.0
2022-03-01 15:20:00,114.25,114.3,113.7,113.82,1128166.0,114.25,114.3,113.7,113.82,1128166.0
2022-03-01 15:25:00,113.83,113.86,113.27,113.29,1243456.0,113.83,113.86,113.27,113.29,1243456.0
2022-03-01 15:30:00,113.3,113.7,113.09,113.63,1344378.0,113.3,113.7,113.09,113.63,1344378.0
2022-03-01 15:35:00,113.65,113.78,113.26,113.53,1182249.0,113.65,113.78,113.26,113.53,1182249.0
2022-03-01 15:40:00,113.53,113.77,113.24,113.27,1280199.0,113.53,113.77,113.24,113.27,1280199.0
2022-03-01 15:45:00,113.26,113.29,112.82,112.89,1666205.0,113.26,113.29,112.82,112.89,1666205.0
2022-03-01 15:50:00,112.88,113.53,112.8,113.43,2011636.0,112.88,113.53,112.8,113.43,2011636.0
2022-03-01 15:55:00,113.43,114.0,113.29,113.83,2618177.0,113.43,114.0,113.29,113.83,2618177.0
2022-03-02 09:30:00,115.47,115.83,114.63,114.67,2169461.0,115.47,115.83,114.63,114.67,2169461.0
2022-03-02 09:35:00,114.7,115.97,114.5,115.42,2568656.0,114.7,115.97,114.5,115.42,2568656.0
2022-03-02 09:40:00,115.43,116.61,115.09,116.36,2720840.0,115.43,116.61,115.09,116.36,2720840.0
2022-03-02 09:45:00,116.36,116.81,116.28,116.63,2086852.0,116.36,116.81,116.28,116.63,2086852.0
2022-03-02 09:50:00,116.63,116.87,115.92,116.04,1882874.0,116.63,116.87,115.92,116.04,1882874.0
2022-03-02 09:55:00,116.06,116.24,115.2,115.36,2362135.0,116.06,116.24,115.2,115.36,2362135.0
2022-03-02 10:00:00,115.37,116.14,115.13,116.12,1921454.0,115.37,116.14,115.13,116.12,1921454.0
2022-03-02 10:05:00,116.13,116.24,113.95,114.1,2483888.0,116.13,116.24,113.95,114.1,2483888.0
2022-03-02 10:10:00,114.12,114.15,113.39,113.45,2234330.0,114.12,114.15,113.39,113.45,2234330.0
2022-03-02 10:15:00,113.45,114.0,113.31,113.85,1881036.0,113.45,114.0,113.31,113.85,1881036.0
2022-03-02 10:20:00,113.85,114.5,113.57,113.76,1897083.0,113.85,114.5,113.57,113.76,1897083.0
2022-03-02 10:25:00,113.75,115.41,113.33,115.05,2393244.0,113.75,115.41,113.33,115.05,2393244.0
2022-03-02 10:30:00,115.01,115.58,114.36,114.51,2677799.0,115.01,115.58,114.36,114.51,2677799.0
2022-03-02 10:35:00,114.53,115.73,114.33,115.43,2081708.0,114.53,115.73,114.33,115.43,2081708.0
2022-03-02 10:40:00,115.43,115.63,115.02,115.34,1490684.0,115.43,115.63,115.02,115.34,1490684.0
2022-03-02 10:45:00,115.4,115.44,114.43,114.99,1485745.0,115.4,115.44,114.43,114.99,1485745.0
2022-03-02 10:50:00,114.98,115.17,114.09,114.17,1305000.0,114.98,115.17,114.09,114.17,1305000.0
2022-03-02 10:55:00,114.18,114.67,114.03,114.43,1239893.0,114.18,114.67,114.03,114.43,1239893.0
2022-03-02 11:00:00,114.4,115.74,114.0,115.63,1755347.0,114.4,115.74,114.0,115.63,1755347.0
2022-03-02 11:05:00,115.65,116.32,115.43,116.1,1917022.0,115.65,116.32,115.43,116.1,1917022.0
2022-03-02 11:10:00,116.09,116.3,115.93,116.22,1518252.0,116.09,116.3,115.93,116.22,1518252.0
2022-03-02 11:15:00,116.26,116.42,115.91,116.09,1189902.0,116.26,116.42,115.91,116.09,1189902.0
2022-03-02 11:20:00,116.09,116.16,115.56,116.07,1132564.0,116.09,116.16,115.56,116.07,1132564.0
2022-03-02 11:25:00,116.09,116.8,116.09,116.46,1499388.0,116.09,116.8,116.09,116.46,1499388.0
2022-03-02 11:30:00,116.46,117.03,116.33,116.52,1447399.0,116.46,117.03,116.33,116.52,1447399.0
2022-03-02 11:35:00,116.5,116.73,116.22,116.55,1166145.0,116.5,116.73,116.22,116.55,1166145.0
2022-03-02 11:40:00,116.56,116.86,116.15,116.2,1166678.0,116.56,116.86,116.15,116.2,1166678.0
2022-03-02 11:45:00,116.21,116.74,116.16,116.35,933548.0,116.21,116.74,116.16,116.35,933548.0
2022-03-02 11:50:00,116.34,116.63,116.24,116.32,882586.0,116.34,116.63,116.24,116.32,882586.0
2022-03-02 11:55:00,116.33,116.74,116.15,116.66,857436.0,116.33,116.74,116.15,116.66,857436.0
2022-03-02 12:00:00,116.66,116.92,116.37,116.72,857563.0,116.66,116.92,116.37,116.72,857563.0
2022-03-02 12:05:00,116.73,117.32,116.48,117.2,1150852.0,116.73,117.32,116.48,117.2,1150852.0
2022-03-02 12:10:00,117.19,117.64,117.19,117.6,1285748.0,117.19,117.64,117.19,117.6,1285748.0
2022-03-02 12:15:00,117.6,117.72,117.36,117.56,1095110.0,117.6,117.72,117.36,117.56,1095110.0
2022-03-02 12:20:00,117.58,117.78,117.16,117.17,968624.0,117.58,117.78,117.16,117.17,968624.0
2022-03-02 12:25:00,117.18,117.28,116.92,117.2,954136.0,117.18,117.28,116.92,117.2,954136.0
2022-03-02 12:30:00,117.17,117.6,116.95,117.49,913706.0,117.17,117.6,116.95,117.49,913706.0
2022-03-02 12:35:00,117.5,117.5,117.16,117.31,663243.0,117.5,117.5,117.16,117.31,663243.0
2022-03-02 12:40:00,117.31,117.6,117.09,117.51,688225.0,117.31,117.6,117.09,117.51,688225.0
2022-03-02 12:45:00,117.53,117.64,117.34,117.41,585364.0,117.53,117.64,117.34,117.41,585364.0
2022-03-02 12:50:00,117.42,117.45,116.92,117.17,836374.0,117.42,117.45,116.92,117.17,836374.0
2022-03-02 12:55:00,117.16,117.32,116.98,117.27,680749.0,117.16,117.32,116.98,117.27,680749.0
2022-03-02 13:00:00,117.27,117.99,117.23,117.97,1153828.0,117.27,117.99,117.23,117.97,1153828.0
2022-03-02 13:05:00,117.96,118.15,117.86,118.03,929929.0,117.96,118.15,117.86,118.03,929929.0
2022-03-02 13:10:00,118.04,118.22,117.93,118.17,867012.0,118.04,118.22,117.93,118.17,867012.0
2022-03-02 13:15:00,118.15,118.24,118.0,118.11,698228.0,118.15,118.24,118.0,118.11,698228.0
2022-03-02 13:20:00,118.1,118.3,117.89,117.97,779432.0,118.1,118.3,117.89,117.97,779432.0
2022-03-02 13:25:00,117.96,118.09,117.87,117.92,597905.0,117.96,118.09,117.87,117.92,597905.0
2022-03-02 13:30:00,117.95,118.29,117.95,118.18,817914.0,117.95,118.29,117.95,118.18,817914.0
2022-03-02 13:35:00,118.18,118.49,118.08,118.4,1083418.0,118.18,118.49,118.08,118.4,1083418.0
2022-03-02 13:40:00,118.41,118.41,118.11,118.24,744207.0,118.41,118.41,118.11,118.24,744207.0
2022-03-02 13:45:00,118.25,118.28,117.63,117.71,757813.0,118.25,118.28,117.63,117.71,757813.0
2022-03-02 13:50:00,117.71,117.97,117.57,117.89,836232.0,117.71,117.97,117.57,117.89,836232.0
2022-03-02 13:55:00,117.89,118.12,117.84,118.07,838516.0,117.89,118.12,117.84,118.07,838516.0
2022-03-02 14:00:00,118.08,118.32,117.92,118.22,764137.0,118.08,118.32,117.92,118.22,764137.0
2022-03-02 14:05:00,118.22,118.5,118.14,118.36,1060664.0,118.22,118.5,118.14,118.36,1060664.0
2022-03-02 14:10:00,118.37,118.69,118.22,118.56,855085.0,118.37,118.69,118.22,118.56,855085.0
2022-03-02 14:15:00,118.57,118.78,118.37,118.74,791823.0,118.57,118.78,118.37,118.74,791823.0
2022-03-02 14:20:00,118.74,118.88,118.26,118.34,1073467.0,118.74,118.88,118.26,118.34,1073467.0
2022-03-02 14:25:00,118.35,118.43,118.03,118.28,1013751.0,118.35,118.43,118.03,118.28,1013751.0
2022-03-02 14:30:00,118.28,118.32,117.84,117.94,784553.0,118.28,118.32,117.84,117.94,784553.0
2022-03-02 14:35:00,117.95,118.2,117.95,118.16,832946.0,117.95,118.2,117.95,118.16,832946.0
2022-03-02 14:40:00,118.18,118.83,118.18,118.82,1182481.0,118.18,118.83,118.18,118.82,1182481.0
2022-03-02 14:45:00,118.82,118.94,118.6,118.62,1158693.0,118.82,118.94,118.6,118.62,1158693.0
2022-03-02 14:50:00,118.64,118.94,118.43,118.51,1084779.0,118.64,118.94,118.43,118.51,1084779.0
2022-03-02 14:55:00,118.53,118.64,118.29,118.4,848648.0,118.53,118.64,118.29,118.4,848648.0
2022-03-02 15:00:00,118.38,119.38,118.36,119.27,1709317.0,118.38,119.38,118.36,119.27,1709317.0
2022-03-02 15:05:00,119.26,119.48,119.18,119.28,1339874.0,119.26,119.48,119.18,119.28,1339874.0
2022-03-02 15:10:00,119.27,119.37,118.91,119.05,1035760.0,119.27,119.37,118.91,119.05,1035760.0
2022-03-02 15:15:00,119.05,119.15,118.86,119.03,1045260.0,119.05,119.15,118.86,119.03,1045260.0
2022-03-02 15:20:00,119.02,119.21,118.82,119.0,1207942.0,119.02,119.21,118.82,119.0,1207942.0
2022-03-02 15:25:00,119.01,119.11,118.77,118.94,1021945.0,119.01,119.11,118.77,118.94,1021945.0
2022-03-02 15:30:00,118.95,119.19,118.9,119.04,895304.0,118.95,119.19,118.9,119.04,895304.0
2022-03-02 15:35:00,119.05,119.12,118.73,118.74,1091648.0,119.05,119.12,118.73,118.74,1091648.0
2022-03-02 15:40:00,118.73,118.98,118.57,118.84,1167053.0,118.73,118.98,118.57,118.84,1167053.0
2022-03-02 15:45:00,118.85,119.09,118.77,119.04,1079509.0,118.85,119.09,118.77,119.04,1079509.0
2022-03-02 15:50:00,119.05,119.2,118.48,118.67,1463658.0,119.05,119.2,118.48,118.67,1463658.0
2022-03-02 15:55:00,118.67,118.71,118.15,118.28,1804369.0,118.67,118.71,118.15,118.28,1804369.0
2022-03-03 09:30:00,118.08,118.26,116.7,117.37,2664621.0,118.08,118.26,116.7,117.37,2664621.0
2022-03-03 09:35:00,117.38,117.55,116.61,117.22,2096638.0,117.38,117.55,116.61,117.22,2096638.0
2022-03-03 09:40:00,117.2,117.47,116.47,116.54,1884970.0,117.2,117.47,116.47,116.54,1884970.0
2022-03-03 09:45:00,116.57,116.97,115.9,116.05,2212093.0,116.57,116.97,115.9,116.05,2212093.0
2022-03-03 09:50:00,116.01,116.22,115.8,116.08,1643670.0,116.01,116.22,115.8,116.08,1643670.0
2022-03-03 09:55:00,116.07,116.65,115.97,116.48,1796383.0,116.07,116.65,115.97,116.48,1796383.0
2022-03-03 10:00:00,116.48,117.22,116.37,116.75,2136391.0,116.48,117.22,116.37,116.75,2136391.0
2022-03-03 10:05:00,116.77,116.83,115.62,115.97,2204256.0,116.77,116.83,115.62,115.97,2204256.0
2022-03-03 10:10:00,115.97,116.0,115.05,115.36,2011829.0,115.97,116.0,115.05,115.36,2011829.0
2022-03-03 10:15:00,115.35,115.36,114.55,114.57,1904806.0,115.35,115.36,114.55,114.57,1904806.0
2022-03-03 10:20:00,114.57,114.64,114.12,114.45,1985955.0,114.57,114.64,114.12,114.45,1985955.0
2022-03-03 10:25:00,114.46,114.59,114.12,114.38,1742698.0,114.46,114.59,114.12,114.38,1742698.0
2022-03-03 10:30:00,114.38,114.72,114.02,114.27,1934805.0,114.38,114.72,114.02,114.27,1934805.0
2022-03-03 10:35:00,114.28,114.44,113.55,113.58,1849581.0,114.28,114.44,113.55,113.58,1849581.0
2022-03-03 10:40:00,113.6,113.96,113.38,113.4,1763612.0,113.6,113.96,113.38,113.4,1763612.0
2022-03-03 10:45:00,113.39,113.53,113.28,113.37,1561590.0,113.39,113.53,113.28,113.37,1561590.0
2022-03-03 10:50:00,113.37,113.57,112.97,113.02,1590190.0,113.37,113.57,112.97,113.02,1590190.0
2022-03-03 10:55:00,113.03,113.06,112.4,112.41,2124658.0,113.03,113.06,112.4,112.41,2124658.0
2022-03-03 11:00:00,112.41,113.12,112.37,113.01,1573905.0,112.41,113.12,112.37,113.01,1573905.0
2022-03-03 11:05:00,113.01,113.24,112.6,113.14,1507555.0,113.01,113.24,112.6,113.14,1507555.0
2022-03-03 11:10:00,113.13,113.18,112.53,112.53,1497803.0,113.13,113.18,112.53,112.53,1497803.0
2022-03-03 11:15:00,112.55,112.97,112.13,112.95,1685057.0,112.55,112.97,112.13,112.95,1685057.0
2022-03-03 11:20:00,112.95,113.33,112.83,113.28,1425324.0,112.95,113.33,112.83,113.28,1425324.0
2022-03-03 11:25:00,113.27,113.7,113.12,113.45,1671735.0,113.27,113.7,113.12,113.45,1671735.0
2022-03-03 11:30:00,113.44,113.59,113.2,113.36,1270806.0,113.44,113.59,113.2,113.36,1270806.0
2022-03-03 11:35:00,113.34,113.4,112.72,112.98,1260976.0,113.34,113.4,112.72,112.98,1260976.0
2022-03-03 11:40:00,112.99,113.59,112.81,113.44,1298958.0,112.99,113.59,112.81,113.44,1298958.0
2022-03-03 11:45:00,113.43,113.46,112.67,112.79,1221849.0,113.43,113.46,112.67,112.79,1221849.0
2022-03-03 11:50:00,112.79,113.3,112.6,112.87,1340567.0,112.79,113.3,112.6,112.87,1340567.0
2022-03-03 11:55:00,112.86,113.74,112.48,113.48,1937590.0,112.86,113.74,112.48,113.48,1937590.0
2022-03-03 12:00:00,113.48,113.57,113.12,113.41,1246045.0,113.48,113.57,113.12,113.41,1246045.0
2022-03-03 12:05:00,113.42,113.5,112.99,113.3,1342951.0,113.42,113.5,112.99,113.3,1342951.0
2022-03-03 12:10:00,113.3,113.7,113.17,113.48,1143681.0,113.3,113.7,113.17,113.48,1143681.0
2022-03-03 12:15:00,113.47,113.54,113.16,113.22,889080.0,113.47,113.54,113.16,113.22,889080.0
2022-03-03 12:20:00,113.21,113.34,112.83,112.97,1029679.0,113.21,113.34,112.83,112.97,1029679.0
2022-03-03 12:25:00,112.97,113.04,112.48,112.58,1019094.0,112.97,113.04,112.48,112.58,1019094.0
2022-03-03 12:30:00,112.58,114.17,112.38,114.05,2172605.0,112.58,114.17,112.38,114.05,2172605.0
2022-03-03 12:35:00,114.06,114.39,113.24,113.4,1938313.0,114.06,114.39,113.24,113.4,1938313.0
2022-03-03 12:40:00,113.4,113.59,113.04,113.51,1651018.0,113.4,113.59,113.04,113.51,1651018.0
2022-03-03 12:45:00,113.51,113.79,112.99,113.46,1456453.0,113.51,113.79,112.99,113.46,1456453.0
2022-03-03 12:50:00,113.45,113.46,112.95,113.05,1132221.0,113.45,113.46,112.95,113.05,1132221.0
2022-03-03 12:55:00,113.05,113.27,112.85,113.05,1119306.0,113.05,113.27,112.85,113.05,1119306.0
2022-03-03 13:00:00,113.04,113.43,112.77,113.32,1106650.0,113.04,113.43,112.77,113.32,1106650.0
2022-03-03 13:05:00,113.32,113.72,113.21,113.37,1065079.0,113.32,113.72,113.21,113.37,1065079.0
2022-03-03 13:10:00,113.35,113.68,113.2,113.52,824026.0,113.35,113.68,113.2,113.52,824026.0
2022-03-03 13:15:00,113.54,114.02,113.49,113.8,1225543.0,113.54,114.02,113.49,113.8,1225543.0
2022-03-03 13:20:00,113.81,113.97,113.65,113.72,843363.0,113.81,113.97,113.65,113.72,843363.0
2022-03-03 13:25:00,113.72,113.8,113.4,113.69,730399.0,113.72,113.8,113.4,113.69,730399.0
2022-03-03 13:30:00,113.67,113.74,113.0,113.07,969994.0,113.67,113.74,113.0,113.07,969994.0
2022-03-03 13:35:00,113.07,113.22,112.9,112.91,704346.0,113.07,113.22,112.9,112.91,704346.0
2022-03-03 13:40:00,112.91,113.0,112.62,112.86,908036.0,112.91,113.0,112.62,112.86,908036.0
2022-03-03 13:45:00,112.86,112.96,112.58,112.78,829975.0,112.86,112.96,112.58,112.78,829975.0
2022-03-03 13:50:00,112.78,113.07,112.62,112.69,842941.0,112.78,113.07,112.62,112.69,842941.0
2022-03-03 13:55:00,112.69,112.83,112.49,112.61,820748.0,112.69,112.83,112.49,112.61,820748.0
2022-03-03 14:00:00,112.6,112.99,112.54,112.78,797198.0,112.6,112.99,112.54,112.78,797198.0
2022-03-03 14:05:00,112.79,112.88,112.58,112.68,572900.0,112.79,112.88,112.58,112.68,572900.0
2022-03-03 14:10:00,112.67,113.35,112.43,113.24,1353941.0,112.67,113.35,112.43,113.24,1353941.0
2022-03-03 14:15:00,113.23,113.27,113.01,113.22,872183.0,113.23,113.27,113.01,113.22,872183.0
2022-03-03 14:20:00,113.22,113.25,112.8,112.89,661780.0,113.22,113.25,112.8,112.89,661780.0
2022-03-03 14:25:00,112.89,113.23,112.87,113.19,748486.0,112.89,113.23,112.87,113.19,748486.0
2022-03-03 14:30:00,113.17,113.18,112.91,113.12,701021.0,113.17,113.18,112.91,113.12,701021.0
2022-03-03 14:35:00,113.11,113.27,112.89,112.96,843887.0,113.11,113.27,112.89,112.96,843887.0
2022-03-03 14:40:00,112.97,113.08,112.52,112.66,824643.0,112.97,113.08,112.52,112.66,824643.0
2022-03-03 14:45:00,112.67,112.73,112.4,112.5,878749.0,112.67,112.73,112.4,112.5,878749.0
2022-03-03 14:50:00,112.5,112.69,112.36,112.53,799815.0,112.5,112.69,112.36,112.53,799815.0
2022-03-03 14:55:00,112.53,112.72,112.45,112.59,682453.0,112.53,112.72,112.45,112.59,682453.0
2022-03-03 15:00:00,112.58,112.6,112.15,112.18,1053885.0,112.58,112.6,112.15,112.18,1053885.0
2022-03-03 15:05:00,112.2,112.53,112.01,112.09,1113234.0,112.2,112.53,112.01,112.09,1113234.0
2022-03-03 15:10:00,112.1,112.23,111.72,111.76,1216034.0,112.1,112.23,111.72,111.76,1216034.0
2022-03-03 15:15:00,111.76,111.89,111.5,111.72,1411920.0,111.76,111.89,111.5,111.72,1411920.0
2022-03-03 15:20:00,111.71,111.92,111.59,111.73,952769.0,111.71,111.92,111.59,111.73,952769.0
2022-03-03 15:25:00,111.74,112.23,111.66,112.19,1186756.0,111.74,112.23,111.66,112.19,1186756.0
2022-03-03 15:30:00,112.18,112.19,111.52,111.7,1293289.0,112.18,112.19,111.52,111.7,1293289.0
2022-03-03 15:35:00,111.7,112.04,111.55,111.95,1100542.0,111.7,112.04,111.55,111.95,1100542.0
2022-03-03 15:40:00,111.94,111.95,111.18,111.19,1433080.0,111.94,111.95,111.18,111.19,1433080.0
2022-03-03 15:45:00,111.19,111.38,111.05,111.32,1331139.0,111.19,111.38,111.05,111.32,1331139.0
2022-03-03 15:50:00,111.31,112.03,111.05,111.96,1857009.0,111.31,112.03,111.05,111.96,1857009.0
2022-03-03 15:55:00,111.97,112.17,111.8,111.97,2487384.0,111.97,112.17,111.8,111.97,2487384.0
2022-03-04 09:30:00,111.9,112.43,111.34,111.72,2926286.0,111.9,112.43,111.34,111.72,2926286.0
2022-03-04 09:35:00,111.76,113.0,111.74,112.59,2301054.0,111.76,113.0,111.74,112.59,2301054.0
2022-03-04 09:40:00,112.63,112.7,110.69,110.91,2546001.0,112.63,112.7,110.69,110.91,2546001.0
2022-03-04 09:45:00,110.9,111.14,110.43,110.62,1780042.0,110.9,111.14,110.43,110.62,1780042.0
2022-03-04 09:50:00,110.63,111.49,110.53,111.26,1963031.0,110.63,111.49,110.53,111.26,1963031.0
2022-03-04 09:55:00,111.27,111.84,110.58,111.63,1980278.0,111.27,111.84,110.58,111.63,1980278.0
2022-03-04 10:00:00,111.63,112.07,111.29,111.58,1503585.0,111.63,112.07,111.29,111.58,1503585.0
2022-03-04 10:05:00,111.58,111.7,110.54,110.82,1438424.0,111.58,111.7,110.54,110.82,1438424.0
2022-03-04 10:10:00,110.81,110.88,110.05,110.22,1461207.0,110.81,110.88,110.05,110.22,1461207.0
2022-03-04 10:15:00,110.23,110.45,109.63,109.91,1541056.0,110.23,110.45,109.63,109.91,1541056.0
2022-03-04 10:20:00,109.89,110.44,109.68,110.01,1317327.0,109.89,110.44,109.68,110.01,1317327.0
2022-03-04 10:25:00,110.02,110.42,109.75,109.88,1264706.0,110.02,110.42,109.75,109.88,1264706.0
2022-03-04 10:30:00,109.9,109.91,109.33,109.51,1262850.0,109.9,109.91,109.33,109.51,1262850.0
2022-03-04 10:35:00,109.51,110.45,109.49,109.97,1318989.0,109.51,110.45,109.49,109.97,1318989.0
2022-03-04 10:40:00,109.96,110.2,109.51,109.59,1268687.0,109.96,110.2,109.51,109.59,1268687.0
2022-03-04 10:45:00,109.59,109.6,109.01,109.26,1227601.0,109.59,109.6,109.01,109.26,1227601.0
2022-03-04 10:50:00,109.27,109.48,109.03,109.26,964133.0,109.27,109.48,109.03,109.26,964133.0
2022-03-04 10:55:00,109.28,109.29,108.54,108.58,1209683.0,109.28,109.29,108.54,108.58,1209683.0
2022-03-04 11:00:00,108.6,108.76,108.39,108.41,1145780.0,108.6,108.76,108.39,108.41,1145780.0
2022-03-04 11:05:00,108.41,108.49,108.09,108.16,1198525.0,108.41,108.49,108.09,108.16,1198525.0
2022-03-04 11:10:00,108.15,108.21,107.5,107.9,1280550.0,108.15,108.21,107.5,107.9,1280550.0
2022-03-04 11:15:00,107.91,108.66,107.77,108.45,1706053.0,107.91,108.66,107.77,108.45,1706053.0
2022-03-04 11:20:00,108.44,108.87,108.19,108.7,1134061.0,108.44,108.87,108.19,108.7,1134061.0
2022-03-04 11:25:00,108.7,109.17,108.42,109.05,1411693.0,108.7,109.17,108.42,109.05,1411693.0
2022-03-04 11:30:00,109.01,109.08,108.38,108.42,1318342.0,109.01,109.08,108.38,108.42,1318342.0
2022-03-04 11:35:00,108.43,109.08,108.11,109.0,1313998.0,108.43,109.08,108.11,109.0,1313998.0
2022-03-04 11:40:00,109.0,109.14,108.74,108.96,1292070.0,109.0,109.14,108.74,108.96,1292070.0
2022-03-04 11:45:00,108.96,109.25,108.84,109.21,1017539.0,108.96,109.25,108.84,109.21,1017539.0
2022-03-04 11:50:00,109.22,109.35,108.64,108.7,1115619.0,109.22,109.35,108.64,108.7,1115619.0
2022-03-04 11:55:00,108.7,108.83,108.33,108.49,819267.0,108.7,108.83,108.33,108.49,819267.0
2022-03-04 12:00:00,108.5,108.67,108.1,108.26,834369.0,108.5,108.67,108.1,108.26,834369.0
2022-03-04 12:05:00,108.25,108.39,107.92,108.27,1027546.0,108.25,108.39,107.92,108.27,1027546.0
2022-03-04 12:10:00,108.28,109.28,108.26,109.15,1353354.0,108.28,109.28,108.26,109.15,1353354.0
2022-03-04 12:15:00,109.15,109.6,109.08,109.12,1130216.0,109.15,109.6,109.08,109.12,1130216.0
2022-03-04 12:20:00,109.12,109.12,108.43,108.45,1351889.0,109.12,109.12,108.43,108.45,1351889.0
2022-03-04 12:25:00,108.43,109.0,108.34,108.84,1071592.0,108.43,109.0,108.34,108.84,1071592.0
2022-03-04 12:30:00,108.82,109.04,108.55,108.59,1130705.0,108.82,109.04,108.55,108.59,1130705.0
2022-03-04 12:35:00,108.57,108.72,108.26,108.64,909342.0,108.57,108.72,108.26,108.64,909342.0
2022-03-04 12:40:00,108.65,108.82,108.15,108.18,737009.0,108.65,108.82,108.15,108.18,737009.0
2022-03-04 12:45:00,108.16,108.46,108.07,108.42,675599.0,108.16,108.46,108.07,108.42,675599.0
2022-03-04 12:50:00,108.43,108.87,108.31,108.56,726104.0,108.43,108.87,108.31,108.56,726104.0
2022-03-04 12:55:00,108.57,108.96,108.53,108.73,731159.0,108.57,108.96,108.53,108.73,731159.0
2022-03-04 13:00:00,108.73,109.34,108.72,109.21,960345.0,108.73,109.34,108.72,109.21,960345.0
2022-03-04 13:05:00,109.23,109.44,109.01,109.32,758642.0,109.23,109.44,109.01,109.32,758642.0
2022-03-04 13:10:00,109.34,109.36,108.87,108.98,794270.0,109.34,109.36,108.87,108.98,794270.0
2022-03-04 13:15:00,108.98,109.1,108.5,108.57,842420.0,108.98,109.1,108.5,108.57,842420.0
2022-03-04 13:20:00,108.59,108.85,108.36,108.44,801290.0,108.59,108.85,108.36,108.44,801290.0
2022-03-04 13:25:00,108.49,108.58,108.3,108.34,595788.0,108.49,108.58,108.3,108.34,595788.0
2022-03-04 13:30:00,108.32,108.79,108.29,108.47,806374.0,108.32,108.79,108.29,108.47,806374.0
2022-03-04 13:35:00,108.49,108.83,108.35,108.82,643897.0,108.49,108.83,108.35,108.82,643897.0
2022-03-04 13:40:00,108.81,108.81,107.91,107.96,923923.0,108.81,108.81,107.91,107.96,923923.0
2022-03-04 13:45:00,107.95,108.05,107.87,108.04,690353.0,107.95,108.05,107.87,108.04,690353.0
2022-03-04 13:50:00,108.03,108.21,107.97,108.17,751763.0,108.03,108.21,107.97,108.17,751763.0
2022-03-04 13:55:00,108.18,108.31,107.69,107.78,888408.0,108.18,108.31,107.69,107.78,888408.0
2022-03-04 14:00:00,107.79,107.94,107.58,107.81,756175.0,107.79,107.94,107.58,107.81,756175.0
2022-03-04 14:05:00,107.81,107.96,107.64,107.76,533407.0,107.81,107.96,107.64,107.76,533407.0
2022-03-04 14:10:00,107.76,107.8,107.39,107.49,672883.0,107.76,107.8,107.39,107.49,672883.0
2022-03-04 14:15:00,107.5,107.58,107.18,107.42,686922.0,107.5,107.58,107.18,107.42,686922.0
2022-03-04 14:20:00,107.43,107.83,107.32,107.64,1042475.0,107.43,107.83,107.32,107.64,1042475.0
2022-03-04 14:25:00,107.61,107.95,107.43,107.56,648796.0,107.61,107.95,107.43,107.56,648796.0
2022-03-04 14:30:00,107.55,107.89,107.43,107.82,544800.0,107.55,107.89,107.43,107.82,544800.0
2022-03-04 14:35:00,107.81,107.92,107.47,107.74,506728.0,107.81,107.92,107.47,107.74,506728.0
2022-03-04 14:40:00,107.72,107.75,107.28,107.44,669262.0,107.72,107.75,107.28,107.44,669262.0
2022-03-04 14:45:00,107.44,107.53,107.23,107.29,545152.0,107.44,107.53,107.23,107.29,545152.0
2022-03-04 14:50:00,107.29,107.62,107.13,107.34,683205.0,107.29,107.62,107.13,107.34,683205.0
2022-03-04 14:55:00,107.34,107.42,106.93,106.98,616985.0,107.34,107.42,106.93,106.98,616985.0
2022-03-04 15:00:00,106.98,107.77,106.95,107.59,795385.0,106.98,107.77,106.95,107.59,795385.0
2022-03-04 15:05:00,107.59,107.92,107.47,107.5,642411.0,107.59,107.92,107.47,107.5,642411.0
2022-03-04 15:10:00,107.49,107.69,107.26,107.28,792593.0,107.49,107.69,107.26,107.28,792593.0
2022-03-04 15:15:00,107.28,107.59,107.27,107.29,688279.0,107.28,107.59,107.27,107.29,688279.0
2022-03-04 15:20:00,107.29,107.32,107.02,107.21,740278.0,107.29,107.32,107.02,107.21,740278.0
2022-03-04 15:25:00,107.22,107.6,107.13,107.14,1169312.0,107.22,107.6,107.13,107.14,1169312.0
2022-03-04 15:30:00,107.14,107.34,106.99,107.27,875698.0,107.14,107.34,106.99,107.27,875698.0
2022-03-04 15:35:00,107.28,107.45,106.81,107.0,1075126.0,107.28,107.45,106.81,107.0,1075126.0
2022-03-04 15:40:00,107.0,107.29,106.93,107.05,756357.0,107.0,107.29,106.93,107.05,756357.0
2022-03-04 15:45:00,107.05,107.37,106.95,107.24,1097855.0,107.05,107.37,106.95,107.24,1097855.0
2022-03-04 15:50:00,107.26,108.25,107.17,108.23,1552349.0,107.26,108.25,107.17,108.23,1552349.0
2022-03-04 15:55:00,108.22,108.58,108.19,108.41,2066930.0,108.22,108.58,108.19,108.41,2066930.0
2022-03-07 09:30:00,108.55,109.53,108.36,108.44,2651629.0,108.55,109.53,108.36,108.44,2651629.0
2022-03-07 09:35:00,108.46,109.49,108.31,108.87,1777271.0,108.46,109.49,108.31,108.87,1777271.0
2022-03-07 09:40:00,108.86,108.9,106.72,106.97,2390188.0,108.86,108.9,106.72,106.97,2390188.0
2022-03-07 09:45:00,106.98,107.44,106.33,106.65,1952761.0,106.98,107.44,106.33,106.65,1952761.0
2022-03-07 09:50:00,106.65,107.23,106.51,107.22,1759562.0,106.65,107.23,106.51,107.22,1759562.0
2022-03-07 09:55:00,107.21,107.62,106.4,106.45,1742353.0,107.21,107.62,106.4,106.45,1742353.0
2022-03-07 10:00:00,106.45,106.99,106.31,106.83,1433090.0,106.45,106.99,106.31,106.83,1433090.0
2022-03-07 10:05:00,106.81,107.11,106.55,106.63,1103367.0,106.81,107.11,106.55,106.63,1103367.0
2022-03-07 10:10:00,106.59,106.75,105.47,105.61,1685023.0,106.59,106.75,105.47,105.61,1685023.0
2022-03-07 10:15:00,105.61,105.82,105.2,105.27,1288934.0,105.61,105.82,105.2,105.27,1288934.0
2022-03-07 10:20:00,105.29,105.62,105.13,105.13,1299799.0,105.29,105.62,105.13,105.13,1299799.0
2022-03-07 10:25:00,105.13,105.34,104.83,104.84,1174007.0,105.13,105.34,104.83,104.84,1174007.0
2022-03-07 10:30:00,104.86,105.4,104.65,105.09,1162970.0,104.86,105.4,104.65,105.09,1162970.0
2022-03-07 10:35:00,105.08,105.42,104.54,104.7,1386207.0,105.08,105.42,104.54,104.7,1386207.0
2022-03-07 10:40:00,104.69,105.15,104.36,104.59,1004044.0,104.69,105.15,104.36,104.59,1004044.0
2022-03-07 10:45:00,104.58,104.9,104.37,104.6,852626.0,104.58,104.9,104.37,104.6,852626.0
2022-03-07 10:50:00,104.58,104.95,104.29,104.45,1052113.0,104.58,104.95,104.29,104.45,1052113.0
2022-03-07 10:55:00,104.45,104.89,104.41,104.75,959584.0,104.45,104.89,104.41,104.75,959584.0
2022-03-07 11:00:00,104.76,105.28,104.57,105.2,1074000.0,104.76,105.28,104.57,105.2,1074000.0
2022-03-07 11:05:00,105.19,105.8,105.17,105.67,1381849.0,105.19,105.8,105.17,105.67,1381849.0
2022-03-07 11:10:00,105.67,106.04,105.6,105.73,1074659.0,105.67,106.04,105.6,105.73,1074659.0
2022-03-07 11:15:00,105.73,106.62,105.68,106.48,1138764.0,105.73,106.62,105.68,106.48,1138764.0
2022-03-07 11:20:00,106.47,106.7,106.23,106.56,1108854.0,106.47,106.7,106.23,106.56,1108854.0
2022-03-07 11:25:00,106.56,106.69,106.24,106.34,999990.0,106.56,106.69,106.24,106.34,999990.0
2022-03-07 11:30:00,106.33,106.4,105.8,105.85,981592.0,106.33,106.4,105.8,105.85,981592.0
2022-03-07 11:35:00,105.86,105.88,105.5,105.68,883782.0,105.86,105.88,105.5,105.68,883782.0
2022-03-07 11:40:00,105.68,106.46,105.46,106.25,980415.0,105.68,106.46,105.46,106.25,980415.0
2022-03-07 11:45:00,106.25,106.95,106.11,106.75,1095576.0,106.25,106.95,106.11,106.75,1095576.0
2022-03-07 11:50:00,106.74,107.09,106.6,106.63,899051.0,106.74,107.09,106.6,106.63,899051.0
2022-03-07 11:55:00,106.61,106.64,106.06,106.2,757552.0,106.61,106.64,106.06,106.2,757552.0
2022-03-07 12:00:00,106.17,106.25,105.73,105.76,717719.0,106.17,106.25,105.73,105.76,717719.0
2022-03-07 12:05:00,105.76,105.97,105.6,105.84,673144.0,105.76,105.97,105.6,105.84,673144.0
2022-03-07 12:10:00,105.85,106.23,105.6,105.86,786908.0,105.85,106.23,105.6,105.86,786908.0
2022-03-07 12:15:00,105.83,106.17,105.39,105.6,928733.0,105.83,106.17,105.39,105.6,928733.0
2022-03-07 12:20:00,105.61,105.75,105.33,105.41,723967.0,105.61,105.75,105.33,105.41,723967.0
2022-03-07 12:25:00,105.36,105.65,105.2,105.61,742940.0,105.36,105.65,105.2,105.61,742940.0
2022-03-07 12:30:00,105.61,105.69,105.35,105.59,596321.0,105.61,105.69,105.35,105.59,596321.0
2022-03-07 12:35:00,105.61,105.98,105.36,105.7,753930.0,105.61,105.98,105.36,105.7,753930.0
2022-03-07 12:40:00,105.71,106.28,105.63,105.83,828601.0,105.71,106.28,105.63,105.83,828601.0
2022-03-07 12:45:00,105.81,106.62,105.8,106.51,894407.0,105.81,106.62,105.8,106.51,894407.0
2022-03-07 12:50:00,106.5,106.87,106.13,106.2,926904.0,106.5,106.87,106.13,106.2,926904.0
2022-03-07 12:55:00,106.17,106.31,105.69,105.77,756205.0,106.17,106.31,105.69,105.77,756205.0
2022-03-07 13:00:00,105.73,106.51,105.68,106.16,708139.0,105.73,106.51,105.68,106.16,708139.0
2022-03-07 13:05:00,106.14,106.29,105.69,105.75,669889.0,106.14,106.29,105.69,105.75,669889.0
2022-03-07 13:10:00,105.75,105.81,105.29,105.52,610667.0,105.75,105.81,105.29,105.52,610667.0
2022-03-07 13:15:00,105.53,105.68,105.35,105.41,480060.0,105.53,105.68,105.35,105.41,480060.0
2022-03-07 13:20:00,105.41,105.78,105.21,105.52,654810.0,105.41,105.78,105.21,105.52,654810.0
2022-03-07 13:25:00,105.52,105.67,105.32,105.56,476667.0,105.52,105.67,105.32,105.56,476667.0
2022-03-07 13:30:00,105.53,105.85,105.27,105.35,650301.0,105.53,105.85,105.27,105.35,650301.0
2022-03-07 13:35:00,105.35,105.81,105.19,105.75,766267.0,105.35,105.81,105.19,105.75,766267.0
2022-03-07 13:40:00,105.76,106.13,105.62,105.93,704305.0,105.76,106.13,105.62,105.93,704305.0
2022-03-07 13:45:00,105.94,106.39,105.81,106.1,643426.0,105.94,106.39,105.81,106.1,643426.0
2022-03-07 13:50:00,106.12,106.42,105.91,106.05,580561.0,106.12,106.42,105.91,106.05,580561.0
2022-03-07 13:55:00,106.04,106.14,105.61,105.68,538627.0,106.04,106.14,105.61,105.68,538627.0
2022-03-07 14:00:00,105.67,105.84,105.3,105.39,599475.0,105.67,105.84,105.3,105.39,599475.0
2022-03-07 14:05:00,105.43,105.45,105.15,105.36,437852.0,105.43,105.45,105.15,105.36,437852.0
2022-03-07 14:10:00,105.37,105.99,105.34,105.73,659409.0,105.37,105.99,105.34,105.73,659409.0
2022-03-07 14:15:00,105.74,106.12,105.5,106.04,724918.0,105.74,106.12,105.5,106.04,724918.0
2022-03-07 14:20:00,106.02,106.09,105.36,105.39,589365.0,106.02,106.09,105.36,105.39,589365.0
2022-03-07 14:25:00,105.4,105.57,105.25,105.3,607832.0,105.4,105.57,105.25,105.3,607832.0
2022-03-07 14:30:00,105.3,105.37,104.82,104.89,723479.0,105.3,105.37,104.82,104.89,723479.0
2022-03-07 14:35:00,104.89,105.0,104.72,104.96,577110.0,104.89,105.0,104.72,104.96,577110.0
2022-03-07 14:40:00,104.96,105.01,104.47,104.51,749552.0,104.96,105.01,104.47,104.51,749552.0
2022-03-07 14:45:00,104.5,104.67,104.37,104.6,619056.0,104.5,104.67,104.37,104.6,619056.0
2022-03-07 14:50:00,104.58,104.63,104.18,104.24,622165.0,104.58,104.63,104.18,104.24,622165.0
2022-03-07 14:55:00,104.25,104.49,104.18,104.34,663336.0,104.25,104.49,104.18,104.34,663336.0
2022-03-07 15:00:00,104.36,104.54,104.14,104.23,693897.0,104.36,104.54,104.14,104.23,693897.0
2022-03-07 15:05:00,104.22,104.22,103.79,103.93,891306.0,104.22,104.22,103.79,103.93,891306.0
2022-03-07 15:10:00,103.92,104.06,103.63,103.63,764950.0,103.92,104.06,103.63,103.63,764950.0
2022-03-07 15:15:00,103.63,103.7,103.39,103.53,1071134.0,103.63,103.7,103.39,103.53,1071134.0
2022-03-07 15:20:00,103.53,103.98,103.48,103.84,931335.0,103.53,103.98,103.48,103.84,931335.0
2022-03-07 15:25:00,103.84,104.28,103.81,104.12,1069141.0,103.84,104.28,103.81,104.12,1069141.0
2022-03-07 15:30:00,104.08,104.08,103.58,103.82,1121651.0,104.08,104.08,103.58,103.82,1121651.0
2022-03-07 15:35:00,103.83,103.88,103.49,103.58,999232.0,103.83,103.88,103.49,103.58,999232.0
2022-03-07 15:40:00,103.57,103.98,103.42,103.92,1050712.0,103.57,103.98,103.42,103.92,1050712.0
2022-03-07 15:45:00,103.92,103.92,103.4,103.67,1002658.0,103.92,103.92,103.4,103.67,1002658.0
2022-03-07 15:50:00,103.68,103.81,103.02,103.08,1303465.0,103.68,103.81,103.02,103.08,1303465.0
2022-03-07 15:55:00,103.1,103.39,102.82,102.94,1987254.0,103.1,103.39,102.82,102.94,1987254.0
2022-03-08 09:30:00,102.87,103.36,101.64,101.8,2371780.0,102.87,103.36,101.64,101.8,2371780.0
2022-03-08 09:35:00,101.8,103.47,101.6,101.96,2667190.0,101.8,103.47,101.6,101.96,2667190.0
2022-03-08 09:40:00,101.92,103.45,101.61,102.81,2303335.0,101.92,103.45,101.61,102.81,2303335.0
2022-03-08 09:45:00,102.79,103.35,102.27,102.38,2199458.0,102.79,103.35,102.27,102.38,2199458.0
2022-03-08 09:50:00,102.4,102.54,101.36,101.42,1865854.0,102.4,102.54,101.36,101.42,1865854.0
2022-03-08 09:55:00,101.41,101.84,101.13,101.61,1595256.0,101.41,101.84,101.13,101.61,1595256.0
2022-03-08 10:00:00,101.64,101.65,100.21,100.32,2054436.0,101.64,101.65,100.21,100.32,2054436.0
2022-03-08 10:05:00,100.31,100.53,100.08,100.25,1775715.0,100.31,100.53,100.08,100.25,1775715.0
2022-03-08 10:10:00,100.24,100.7,100.09,100.56,1511917.0,100.24,100.7,100.09,100.56,1511917.0
2022-03-08 10:15:00,100.56,101.89,100.38,101.87,2007527.0,100.56,101.89,100.38,101.87,2007527.0
2022-03-08 10:20:00,101.87,102.37,101.79,101.8,1892404.0,101.87,102.37,101.79,101.8,1892404.0
2022-03-08 10:25:00,101.79,102.21,101.44,101.95,1476777.0,101.79,102.21,101.44,101.95,1476777.0
2022-03-08 10:30:00,101.93,102.64,101.17,101.27,1509356.0,101.93,102.64,101.17,101.27,1509356.0
2022-03-08 10:35:00,101.26,101.9,100.9,101.26,1394521.0,101.26,101.9,100.9,101.26,1394521.0
2022-03-08 10:40:00,101.26,101.92,101.17,101.86,1150977.0,101.26,101.92,101.17,101.86,1150977.0
2022-03-08 10:45:00,101.89,103.28,101.71,103.16,1431606.0,101.89,103.28,101.71,103.16,1431606.0
2022-03-08 10:50:00,103.14,104.6,102.97,104.4,1958234.0,103.14,104.6,102.97,104.4,1958234.0
2022-03-08 10:55:00,104.39,105.45,104.06,105.42,2263849.0,104.39,105.45,104.06,105.42,2263849.0
2022-03-08 11:00:00,105.42,105.81,105.14,105.54,1908228.0,105.42,105.81,105.14,105.54,1908228.0
2022-03-08 11:05:00,105.52,105.52,104.31,104.84,2151021.0,105.52,105.52,104.31,104.84,2151021.0
2022-03-08 11:10:00,104.89,105.34,104.42,104.8,1506219.0,104.89,105.34,104.42,104.8,1506219.0
2022-03-08 11:15:00,104.78,104.95,104.12,104.68,1562011.0,104.78,104.95,104.12,104.68,1562011.0
2022-03-08 11:20:00,104.72,104.77,103.7,103.82,1354812.0,104.72,104.77,103.7,103.82,1354812.0
2022-03-08 11:25:00,103.82,103.97,103.31,103.56,1174198.0,103.82,103.97,103.31,103.56,1174198.0
2022-03-08 11:30:00,103.57,103.78,102.65,102.98,1542185.0,103.57,103.78,102.65,102.98,1542185.0
2022-03-08 11:35:00,102.97,103.39,102.95,103.19,1031544.0,102.97,103.39,102.95,103.19,1031544.0
2022-03-08 11:40:00,103.21,103.8,103.03,103.53,1096137.0,103.21,103.8,103.03,103.53,1096137.0
2022-03-08 11:45:00,103.53,104.82,103.51,104.68,1434594.0,103.53,104.82,103.51,104.68,1434594.0
2022-03-08 11:50:00,104.68,104.96,104.66,104.73,1071122.0,104.68,104.96,104.66,104.73,1071122.0
2022-03-08 11:55:00,104.72,105.08,104.27,104.42,1152910.0,104.72,105.08,104.27,104.42,1152910.0
2022-03-08 12:00:00,104.44,105.34,104.15,105.05,1552697.0,104.44,105.34,104.15,105.05,1552697.0
2022-03-08 12:05:00,105.04,105.85,105.01,105.34,1777561.0,105.04,105.85,105.01,105.34,1777561.0
2022-03-08 12:10:00,105.32,106.47,105.15,106.45,1678772.0,105.32,106.47,105.15,106.45,1678772.0
2022-03-08 12:15:00,106.45,107.72,106.12,107.44,1943599.0,106.45,107.72,106.12,107.44,1943599.0
2022-03-08 12:20:00,107.43,107.61,106.5,106.58,1638806.0,107.43,107.61,106.5,106.58,1638806.0
2022-03-08 12:25:00,106.6,107.07,105.95,106.97,1919653.0,106.6,107.07,105.95,106.97,1919653.0
2022-03-08 12:30:00,106.93,107.22,106.12,107.2,1406053.0,106.93,107.22,106.12,107.2,1406053.0
2022-03-08 12:35:00,107.19,108.01,106.56,108.0,1713112.0,107.19,108.01,106.56,108.0,1713112.0
2022-03-08 12:40:00,107.99,108.01,107.25,107.8,1444040.0,107.99,108.01,107.25,107.8,1444040.0
2022-03-08 12:45:00,107.79,108.23,107.51,107.97,1464894.0,107.79,108.23,107.51,107.97,1464894.0
2022-03-08 12:50:00,107.95,108.63,107.0,108.62,1900415.0,107.95,108.63,107.0,108.62,1900415.0
2022-03-08 12:55:00,108.61,108.65,107.83,108.36,1321752.0,108.61,108.65,107.83,108.36,1321752.0
2022-03-08 13:00:00,108.39,109.33,108.27,109.3,1644716.0,108.39,109.33,108.27,109.3,1644716.0
2022-03-08 13:05:00,109.29,109.9,108.77,109.18,1790020.0,109.29,109.9,108.77,109.18,1790020.0
2022-03-08 13:10:00,109.2,109.34,108.78,108.8,1263421.0,109.2,109.34,108.78,108.8,1263421.0
2022-03-08 13:15:00,108.81,109.24,108.66,109.03,1042562.0,108.81,109.24,108.66,109.03,1042562.0
2022-03-08 13:20:00,109.06,109.09,107.85,107.88,1106347.0,109.06,109.09,107.85,107.88,1106347.0
2022-03-08 13:25:00,107.89,107.96,107.24,107.46,1264338.0,107.89,107.96,107.24,107.46,1264338.0
2022-03-08 13:30:00,107.48,107.49,106.56,106.88,1434843.0,107.48,107.49,106.56,106.88,1434843.0
2022-03-08 13:35:00,106.89,107.3,106.74,107.27,1104763.0,106.89,107.3,106.74,107.27,1104763.0
2022-03-08 13:40:00,107.27,107.53,106.69,107.5,1307454.0,107.27,107.53,106.69,107.5,1307454.0
2022-03-08 13:45:00,107.52,108.09,107.09,107.39,1387442.0,107.52,108.09,107.09,107.39,1387442.0
2022-03-08 13:50:00,107.36,107.45,106.36,106.39,1295876.0,107.36,107.45,106.36,106.39,1295876.0
2022-03-08 13:55:00,106.39,106.68,106.2,106.23,1201562.0,106.39,106.68,106.2,106.23,1201562.0
2022-03-08 14:00:00,106.22,106.31,105.36,105.82,1360799.0,106.22,106.31,105.36,105.82,1360799.0
2022-03-08 14:05:00,105.83,106.6,105.68,106.15,1170805.0,105.83,106.6,105.68,106.15,1170805.0
2022-03-08 14:10:00,106.15,106.29,105.54,106.03,1072650.0,106.15,106.29,105.54,106.03,1072650.0
2022-03-08 14:15:00,106.01,106.76,105.73,106.42,969902.0,106.01,106.76,105.73,106.42,969902.0
2022-03-08 14:20:00,106.4,106.57,105.56,106.38,1133768.0,106.4,106.57,105.56,106.38,1133768.0
2022-03-08 14:25:00,106.37,107.28,106.18,107.01,1224575.0,106.37,107.28,106.18,107.01,1224575.0
2022-03-08 14:30:00,106.98,107.44,106.37,106.54,1152363.0,106.98,107.44,106.37,106.54,1152363.0
2022-03-08 14:35:00,106.54,107.42,106.46,107.18,909819.0,106.54,107.42,106.46,107.18,909819.0
2022-03-08 14:40:00,107.24,107.35,106.62,107.07,973639.0,107.24,107.35,106.62,107.07,973639.0
2022-03-08 14:45:00,107.05,107.64,107.05,107.38,1258582.0,107.05,107.64,107.05,107.38,1258582.0
2022-03-08 14:50:00,107.38,107.58,106.78,106.86,1007630.0,107.38,107.58,106.78,106.86,1007630.0
2022-03-08 14:55:00,106.87,107.17,106.51,106.87,1053864.0,106.87,107.17,106.51,106.87,1053864.0
2022-03-08 15:00:00,106.9,108.02,106.73,107.92,1289141.0,106.9,108.02,106.73,107.92,1289141.0
2022-03-08 15:05:00,107.93,108.34,107.82,107.98,1359737.0,107.93,108.34,107.82,107.98,1359737.0
2022-03-08 15:10:00,107.98,108.06,107.07,107.71,1257944.0,107.98,108.06,107.07,107.71,1257944.0
2022-03-08 15:15:00,107.72,107.96,107.15,107.43,1109241.0,107.72,107.96,107.15,107.43,1109241.0
2022-03-08 15:20:00,107.43,107.46,106.76,107.25,1173263.0,107.43,107.46,106.76,107.25,1173263.0
2022-03-08 15:25:00,107.26,107.31,106.37,106.45,1164827.0,107.26,107.31,106.37,106.45,1164827.0
2022-03-08 15:30:00,106.45,106.56,105.8,105.92,1292157.0,106.45,106.56,105.8,105.92,1292157.0
2022-03-08 15:35:00,105.93,106.57,105.83,106.46,1259580.0,105.93,106.57,105.83,106.46,1259580.0
2022-03-08 15:40:00,106.46,106.63,105.7,105.76,1269937.0,106.46,106.63,105.7,105.76,1269937.0
2022-03-08 15:45:00,105.75,106.43,105.75,106.01,1491545.0,105.75,106.43,105.75,106.01,1491545.0
2022-03-08 15:50:00,106.0,106.85,105.93,106.19,1782741.0,106.0,106.85,105.93,106.19,1782741.0
2022-03-08 15:55:00,106.2,106.21,105.33,105.5,1994791.0,106.2,106.21,105.33,105.5,1994791.0
2022-03-09 09:30:00,108.39,109.35,107.45,107.52,2941357.0,108.39,109.35,107.45,107.52,2941357.0
2022-03-09 09:35:00,107.53,108.52,107.25,107.87,2247015.0,107.53,108.52,107.25,107.87,2247015.0
2022-03-09 09:40:00,107.89,108.27,107.2,107.67,2193472.0,107.89,108.27,107.2,107.67,2193472.0
2022-03-09 09:45:00,107.66,108.18,107.24,107.35,2089210.0,107.66,108.18,107.24,107.35,2089210.0
2022-03-09 09:50:00,107.34,107.78,106.85,107.13,1978269.0,107.34,107.78,106.85,107.13,1978269.0
2022-03-09 09:55:00,107.13,108.1,107.04,108.02,1784140.0,107.13,108.1,107.04,108.02,1784140.0
2022-03-09 10:00:00,108.02,109.56,107.8,109.3,2723384.0,108.02,109.56,107.8,109.3,2723384.0
2022-03-09 10:05:00,109.3,109.42,108.97,109.26,1576875.0,109.3,109.42,108.97,109.26,1576875.0
2022-03-09 10:10:00,109.27,109.85,109.18,109.57,1762752.0,109.27,109.85,109.18,109.57,1762752.0
2022-03-09 10:15:00,109.57,109.97,108.48,109.2,2530584.0,109.57,109.97,108.48,109.2,2530584.0
2022-03-09 10:20:00,109.19,109.55,108.92,109.44,1196225.0,109.19,109.55,108.92,109.44,1196225.0
2022-03-09 10:25:00,109.44,109.58,108.86,109.32,1398580.0,109.44,109.58,108.86,109.32,1398580.0
2022-03-09 10:30:00,109.33,109.7,108.94,109.68,1237393.0,109.33,109.7,108.94,109.68,1237393.0
2022-03-09 10:35:00,109.68,110.25,109.64,110.17,1763239.0,109.68,110.25,109.64,110.17,1763239.0
2022-03-09 10:40:00,110.18,110.24,109.41,109.47,1300663.0,110.18,110.24,109.41,109.47,1300663.0
2022-03-09 10:45:00,109.47,109.71,109.3,109.58,1309660.0,109.47,109.71,109.3,109.58,1309660.0
2022-03-09 10:50:00,109.58,109.9,109.12,109.35,1285243.0,109.58,109.9,109.12,109.35,1285243.0
2022-03-09 10:55:00,109.34,109.91,109.3,109.77,1209538.0,109.34,109.91,109.3,109.77,1209538.0
2022-03-09 11:00:00,109.78,109.87,108.98,109.04,1461603.0,109.78,109.87,108.98,109.04,1461603.0
2022-03-09 11:05:00,109.05,109.16,108.86,108.97,1166486.0,109.05,109.16,108.86,108.97,1166486.0
2022-03-09 11:10:00,108.98,109.03,108.35,108.54,1129971.0,108.98,109.03,108.35,108.54,1129971.0
2022-03-09 11:15:00,108.53,108.87,108.17,108.84,1262816.0,108.53,108.87,108.17,108.84,1262816.0
2022-03-09 11:20:00,108.85,109.13,108.72,108.73,994233.0,108.85,109.13,108.72,108.73,994233.0
2022-03-09 11:25:00,108.75,108.76,108.05,108.18,1099130.0,108.75,108.76,108.05,108.18,1099130.0
2022-03-09 11:30:00,108.19,108.88,108.18,108.88,1073851.0,108.19,108.88,108.18,108.88,1073851.0
2022-03-09 11:35:00,108.86,109.08,108.21,108.49,1235503.0,108.86,109.08,108.21,108.49,1235503.0
2022-03-09 11:40:00,108.48,108.87,108.27,108.61,1110849.0,108.48,108.87,108.27,108.61,1110849.0
2022-03-09 11:45:00,108.6,108.94,108.46,108.89,874610.0,108.6,108.94,108.46,108.89,874610.0
2022-03-09 11:50:00,108.88,108.94,108.43,108.82,709346.0,108.88,108.94,108.43,108.82,709346.0
2022-03-09 11:55:00,108.83,109.08,108.7,109.02,846858.0,108.83,109.08,108.7,109.02,846858.0
2022-03-09 12:00:00,109.03,109.44,108.87,109.24,1056930.0,109.03,109.44,108.87,109.24,1056930.0
2022-03-09 12:05:00,109.24,109.34,108.98,109.2,574091.0,109.24,109.34,108.98,109.2,574091.0
2022-03-09 12:10:00,109.23,109.57,109.12,109.46,698007.0,109.23,109.57,109.12,109.46,698007.0
2022-03-09 12:15:00,109.49,109.59,109.11,109.21,629433.0,109.49,109.59,109.11,109.21,629433.0
2022-03-09 12:20:00,109.21,109.31,108.78,108.9,944436.0,109.21,109.31,108.78,108.9,944436.0
2022-03-09 12:25:00,108.93,109.29,108.62,109.22,782241.0,108.93,109.29,108.62,109.22,782241.0
2022-03-09 12:30:00,109.2,110.16,109.18,110.08,1095378.0,109.2,110.16,109.18,110.08,1095378.0
2022-03-09 12:35:00,110.08,110.63,110.0,110.38,1076148.0,110.08,110.63,110.0,110.38,1076148.0
2022-03-09 12:40:00,110.39,110.5,109.95,110.06,827976.0,110.39,110.5,109.95,110.06,827976.0
2022-03-09 12:45:00,110.05,110.38,109.83,110.28,788703.0,110.05,110.38,109.83,110.28,788703.0
2022-03-09 12:50:00,110.27,110.28,109.95,109.95,528081.0,110.27,110.28,109.95,109.95,528081.0
2022-03-09 12:55:00,109.96,110.33,109.9,110.04,565394.0,109.96,110.33,109.9,110.04,565394.0
2022-03-09 13:00:00,110.05,110.05,109.43,109.52,886029.0,110.05,110.05,109.43,109.52,886029.0
2022-03-09 13:05:00,109.54,109.97,109.48,109.73,756281.0,109.54,109.97,109.48,109.73,756281.0
2022-03-09 13:10:00,109.74,110.28,109.7,110.13,778379.0,109.74,110.28,109.7,110.13,778379.0
2022-03-09 13:15:00,110.13,110.36,109.96,110.23,685645.0,110.13,110.36,109.96,110.23,685645.0
2022-03-09 13:20:00,110.25,110.67,110.25,110.57,823752.0,110.25,110.67,110.25,110.57,823752.0
2022-03-09 13:25:00,110.58,110.85,110.42,110.81,766904.0,110.58,110.85,110.42,110.81,766904.0
2022-03-09 13:30:00,110.81,110.84,110.2,110.27,895876.0,110.81,110.84,110.2,110.27,895876.0
2022-03-09 13:35:00,110.24,110.61,110.14,110.28,675943.0,110.24,110.61,110.14,110.28,675943.0
2022-03-09 13:40:00,110.27,110.41,109.99,110.04,570583.0,110.27,110.41,109.99,110.04,570583.0
2022-03-09 13:45:00,110.05,110.17,109.68,109.89,739219.0,110.05,110.17,109.68,109.89,739219.0
2022-03-09 13:50:00,109.89,110.56,109.8,110.36,1002265.0,109.89,110.56,109.8,110.36,1002265.0
2022-03-09 13:55:00,110.37,110.57,110.18,110.38,747326.0,110.37,110.57,110.18,110.38,747326.0
2022-03-09 14:00:00,110.39,110.96,110.3,110.84,1060319.0,110.39,110.96,110.3,110.84,1060319.0
2022-03-09 14:05:00,110.83,110.94,110.54,110.69,745988.0,110.83,110.94,110.54,110.69,745988.0
2022-03-09 14:10:00,110.69,110.81,110.31,110.39,689414.0,110.69,110.81,110.31,110.39,689414.0
2022-03-09 14:15:00,110.41,110.53,110.02,110.16,871582.0,110.41,110.53,110.02,110.16,871582.0
2022-03-09 14:20:00,110.16,110.62,110.16,110.32,662644.0,110.16,110.62,110.16,110.32,662644.0
2022-03-09 14:25:00,110.3,111.08,110.3,111.04,1167923.0,110.3,111.08,110.3,111.04,1167923.0
2022-03-09 14:30:00,111.04,111.15,110.74,110.94,1081317.0,111.04,111.15,110.74,110.94,1081317.0
2022-03-09 14:35:00,110.94,111.12,110.77,110.93,915694.0,110.94,111.12,110.77,110.93,915694.0
2022-03-09 14:40:00,110.94,111.21,110.75,110.89,828679.0,110.94,111.21,110.75,110.89,828679.0
2022-03-09 14:45:00,110.89,111.02,110.64,110.78,694148.0,110.89,111.02,110.64,110.78,694148.0
2022-03-09 14:50:00,110.78,111.32,110.7,110.78,1346939.0,110.78,111.32,110.7,110.78,1346939.0
2022-03-09 14:55:00,110.79,111.2,110.77,111.05,812156.0,110.79,111.2,110.77,111.05,812156.0
2022-03-09 15:00:00,111.05,111.32,111.01,111.25,721129.0,111.05,111.32,111.01,111.25,721129.0
2022-03-09 15:05:00,111.25,111.64,111.25,111.61,1141305.0,111.25,111.64,111.25,111.61,1141305.0
2022-03-09 15:10:00,111.61,111.71,111.23,111.44,930916.0,111.61,111.71,111.23,111.44,930916.0
2022-03-09 15:15:00,111.46,111.6,111.14,111.44,995314.0,111.46,111.6,111.14,111.44,995314.0
2022-03-09 15:20:00,111.43,111.71,111.31,111.37,985035.0,111.43,111.71,111.31,111.37,985035.0
2022-03-09 15:25:00,111.37,111.45,111.05,111.24,1121596.0,111.37,111.45,111.05,111.24,1121596.0
2022-03-09 15:30:00,111.25,111.63,111.24,111.46,996502.0,111.25,111.63,111.24,111.46,996502.0
2022-03-09 15:35:00,111.45,111.48,111.08,111.11,657377.0,111.45,111.48,111.08,111.11,657377.0
2022-03-09 15:40:00,111.12,111.42,111.05,111.33,732612.0,111.12,111.42,111.05,111.33,732612.0
2022-03-09 15:45:00,111.34,111.53,111.03,111.11,984572.0,111.34,111.53,111.03,111.11,984572.0
2022-03-09 15:50:00,111.12,111.21,110.57,110.82,1691759.0,111.12,111.21,110.57,110.82,1691759.0
2022-03-09 15:55:00,110.82,111.1,110.63,111.08,1512327.0,110.82,111.1,110.63,111.08,1512327.0
2022-03-10 09:30:00,109.02,109.07,107.43,108.03,2339571.0,109.02,109.07,107.43,108.03,2339571.0
2022-03-10 09:35:00,108.02,108.23,107.07,107.18,1824654.0,108.02,108.23,107.07,107.18,1824654.0
2022-03-10 09:40:00,107.17,107.67,106.92,107.2,1971855.0,107.17,107.67,106.92,107.2,1971855.0
2022-03-10 09:45:00,107.21,107.66,106.58,106.62,1723511.0,107.21,107.66,106.58,106.62,1723511.0
2022-03-10 09:50:00,106.63,106.87,106.15,106.22,1822617.0,106.63,106.87,106.15,106.22,1822617.0
2022-03-10 09:55:00,106.23,107.07,106.13,106.93,2106220.0,106.23,107.07,106.13,106.93,2106220.0
2022-03-10 10:00:00,106.9,106.94,105.67,105.85,1932810.0,106.9,106.94,105.67,105.85,1932810.0
2022-03-10 10:05:00,105.86,106.04,105.48,105.91,1342701.0,105.86,106.04,105.48,105.91,1342701.0
2022-03-10 10:10:00,105.9,106.19,105.39,105.86,1653123.0,105.9,106.19,105.39,105.86,1653123.0
2022-03-10 10:15:00,105.85,106.74,105.75,106.59,1739642.0,105.85,106.74,105.75,106.59,1739642.0
2022-03-10 10:20:00,106.61,106.74,105.91,106.14,1513242.0,106.61,106.74,105.91,106.14,1513242.0
2022-03-10 10:25:00,106.15,106.3,105.63,105.63,1193451.0,106.15,106.3,105.63,105.63,1193451.0
2022-03-10 10:30:00,105.63,105.9,105.08,105.13,1209916.0,105.63,105.9,105.08,105.13,1209916.0
2022-03-10 10:35:00,105.11,105.3,104.99,105.17,1231889.0,105.11,105.3,104.99,105.17,1231889.0
2022-03-10 10:40:00,105.16,105.34,104.82,104.83,1258956.0,105.16,105.34,104.82,104.83,1258956.0
2022-03-10 10:45:00,104.83,105.43,104.72,105.14,1331315.0,104.83,105.43,104.72,105.14,1331315.0
2022-03-10 10:50:00,105.14,105.14,104.37,104.45,1241137.0,105.14,105.14,104.37,104.45,1241137.0
2022-03-10 10:55:00,104.43,104.71,104.11,104.33,1199314.0,104.43,104.71,104.11,104.33,1199314.0
2022-03-10 11:00:00,104.31,104.31,103.87,104.12,1396479.0,104.31,104.31,103.87,104.12,1396479.0
2022-03-10 11:05:00,104.12,104.19,103.58,103.91,1342538.0,104.12,104.19,103.58,103.91,1342538.0
2022-03-10 11:10:00,103.91,104.27,103.74,104.15,1136065.0,103.91,104.27,103.74,104.15,1136065.0
2022-03-10 11:15:00,104.16,104.22,103.8,103.84,858818.0,104.16,104.22,103.8,103.84,858818.0
2022-03-10 11:20:00,103.83,104.19,103.71,103.71,1203273.0,103.83,104.19,103.71,103.71,1203273.0
2022-03-10 11:25:00,103.71,103.78,103.42,103.74,1198608.0,103.71,103.78,103.42,103.74,1198608.0
2022-03-10 11:30:00,103.75,103.99,103.61,103.8,1078970.0,103.75,103.99,103.61,103.8,1078970.0
2022-03-10 11:35:00,103.81,104.16,103.68,103.95,1047577.0,103.81,104.16,103.68,103.95,1047577.0
2022-03-10 11:40:00,103.95,104.32,103.82,104.19,934345.0,103.95,104.32,103.82,104.19,934345.0
2022-03-10 11:45:00,104.19,104.3,103.74,103.96,882751.0,104.19,104.3,103.74,103.96,882751.0
2022-03-10 11:50:00,103.97,104.42,103.96,104.31,865433.0,103.97,104.42,103.96,104.31,865433.0
2022-03-10 11:55:00,104.33,104.44,104.09,104.43,768402.0,104.33,104.44,104.09,104.43,768402.0
2022-03-10 12:00:00,104.43,104.55,104.16,104.28,712599.0,104.43,104.55,104.16,104.28,712599.0
2022-03-10 12:05:00,104.29,104.49,104.01,104.09,689864.0,104.29,104.49,104.01,104.09,689864.0
2022-03-10 12:10:00,104.08,104.54,104.04,104.54,665747.0,104.08,104.54,104.04,104.54,665747.0
2022-03-10 12:15:00,104.52,104.65,104.29,104.42,730033.0,104.52,104.65,104.29,104.42,730033.0
2022-03-10 12:20:00,104.42,105.01,104.37,105.0,840685.0,104.42,105.01,104.37,105.0,840685.0
2022-03-10 12:25:00,105.0,105.0,104.59,104.7,635060.0,105.0,105.0,104.59,104.7,635060.0
2022-03-10 12:30:00,104.7,104.7,104.27,104.33,609286.0,104.7,104.7,104.27,104.33,609286.0
2022-03-10 12:35:00,104.31,104.35,103.92,103.94,817558.0,104.31,104.35,103.92,103.94,817558.0
2022-03-10 12:40:00,103.95,103.99,103.61,103.69,882573.0,103.95,103.99,103.61,103.69,882573.0
2022-03-10 12:45:00,103.69,103.85,103.52,103.72,937275.0,103.69,103.85,103.52,103.72,937275.0
2022-03-10 12:50:00,103.71,103.76,103.17,103.19,1027076.0,103.71,103.76,103.17,103.19,1027076.0
2022-03-10 12:55:00,103.17,103.49,103.07,103.37,935994.0,103.17,103.49,103.07,103.37,935994.0
2022-03-10 13:00:00,103.39,103.79,103.18,103.21,896285.0,103.39,103.79,103.18,103.21,896285.0
2022-03-10 13:05:00,103.21,103.56,103.16,103.23,856305.0,103.21,103.56,103.16,103.23,856305.0
2022-03-10 13:10:00,103.24,103.68,103.16,103.4,808909.0,103.24,103.68,103.16,103.4,808909.0
2022-03-10 13:15:00,103.4,103.83,103.31,103.72,711123.0,103.4,103.83,103.31,103.72,711123.0
2022-03-10 13:20:00,103.71,103.91,103.47,103.75,856215.0,103.71,103.91,103.47,103.75,856215.0
2022-03-10 13:25:00,103.76,103.86,103.41,103.76,729418.0,103.76,103.86,103.41,103.76,729418.0
2022-03-10 13:30:00,103.75,103.92,103.47,103.78,816997.0,103.75,103.92,103.47,103.78,816997.0
2022-03-10 13:35:00,103.77,103.95,103.58,103.67,665120.0,103.77,103.95,103.58,103.67,665120.0
2022-03-10 13:40:00,103.67,103.79,103.41,103.45,626834.0,103.67,103.79,103.41,103.45,626834.0
2022-03-10 13:45:00,103.45,104.24,103.44,104.21,1045120.0,103.45,104.24,103.44,104.21,1045120.0
2022-03-10 13:50:00,104.21,104.35,104.06,104.17,886068.0,104.21,104.35,104.06,104.17,886068.0
2022-03-10 13:55:00,104.18,104.28,103.93,104.21,780439.0,104.18,104.28,103.93,104.21,780439.0
2022-03-10 14:00:00,104.2,105.23,104.16,105.2,1239763.0,104.2,105.23,104.16,105.2,1239763.0
2022-03-10 14:05:00,105.2,105.45,104.81,104.86,1141808.0,105.2,105.45,104.81,104.86,1141808.0
2022-03-10 14:10:00,104.87,105.15,104.75,104.88,653196.0,104.87,105.15,104.75,104.88,653196.0
2022-03-10 14:15:00,104.88,105.28,104.78,105.0,800044.0,104.88,105.28,104.78,105.0,800044.0
2022-03-10 14:20:00,104.99,105.08,104.71,104.92,738212.0,104.99,105.08,104.71,104.92,738212.0
2022-03-10 14:25:00,104.96,105.59,104.9,105.52,1143229.0,104.96,105.59,104.9,105.52,1143229.0
2022-03-10 14:30:00,105.5,105.78,105.33,105.57,1061512.0,105.5,105.78,105.33,105.57,1061512.0
2022-03-10 14:35:00,105.58,105.86,105.42,105.59,1047878.0,105.58,105.86,105.42,105.59,1047878.0
2022-03-10 14:40:00,105.59,105.84,105.38,105.4,981325.0,105.59,105.84,105.38,105.4,981325.0
2022-03-10 14:45:00,105.4,106.14,105.4,106.02,1154050.0,105.4,106.14,105.4,106.02,1154050.0
2022-03-10 14:50:00,106.05,106.16,105.84,105.86,1132606.0,106.05,106.16,105.84,105.86,1132606.0
2022-03-10 14:55:00,105.85,106.26,105.84,105.96,961120.0,105.85,106.26,105.84,105.96,961120.0
2022-03-10 15:00:00,105.97,106.07,105.36,105.42,1068558.0,105.97,106.07,105.36,105.42,1068558.0
2022-03-10 15:05:00,105.42,105.59,105.05,105.25,1134578.0,105.42,105.59,105.05,105.25,1134578.0
2022-03-10 15:10:00,105.25,106.04,105.24,105.94,1436278.0,105.25,106.04,105.24,105.94,1436278.0
2022-03-10 15:15:00,105.94,106.14,105.75,105.9,1161053.0,105.94,106.14,105.75,105.9,1161053.0
2022-03-10 15:20:00,105.9,106.06,105.42,105.57,1116848.0,105.9,106.06,105.42,105.57,1116848.0
2022-03-10 15:25:00,105.56,106.01,105.51,106.0,1069191.0,105.56,106.01,105.51,106.0,1069191.0
2022-03-10 15:30:00,105.99,106.33,105.95,106.24,1078451.0,105.99,106.33,105.95,106.24,1078451.0
2022-03-10 15:35:00,106.23,106.36,105.72,105.91,1098478.0,106.23,106.36,105.72,105.91,1098478.0
2022-03-10 15:40:00,105.9,106.42,105.89,106.2,1458134.0,105.9,106.42,105.89,106.2,1458134.0
2022-03-10 15:45:00,106.19,106.24,105.8,106.1,1175525.0,106.19,106.24,105.8,106.1,1175525.0
2022-03-10 15:50:00,106.11,106.87,106.1,106.71,1795970.0,106.11,106.87,106.1,106.71,1795970.0
2022-03-10 15:55:00,106.7,106.73,106.31,106.37,1901951.0,106.7,106.73,106.31,106.37,1901951.0
2022-03-11 09:30:00,108.09,108.19,106.73,107.19,2138500.0,108.09,108.19,106.73,107.19,2138500.0
2022-03-11 09:35:00,107.19,107.6,106.73,106.85,1598631.0,107.19,107.6,106.73,106.85,1598631.0
2022-03-11 09:40:00,106.85,107.38,106.42,107.28,1884440.0,106.85,107.38,106.42,107.28,1884440.0
2022-03-11 09:45:00,107.28,107.71,106.65,106.82,1443663.0,107.28,107.71,106.65,106.82,1443663.0
2022-03-11 09:50:00,106.81,107.41,106.37,106.41,1466476.0,106.81,107.41,106.37,106.41,1466476.0
2022-03-11 09:55:00,106.42,106.5,106.02,106.35,1485268.0,106.42,106.5,106.02,106.35,1485268.0
2022-03-11 10:00:00,106.35,106.35,105.39,105.59,1550113.0,106.35,106.35,105.39,105.59,1550113.0
2022-03-11 10:05:00,105.59,106.17,105.51,105.69,1520950.0,105.59,106.17,105.51,105.69,1520950.0
2022-03-11 10:10:00,105.69,106.47,105.68,106.27,1278903.0,105.69,106.47,105.68,106.27,1278903.0
2022-03-11 10:15:00,106.29,106.29,105.63,105.82,1234714.0,106.29,106.29,105.63,105.82,1234714.0
2022-03-11 10:20:00,105.82,106.17,105.57,105.91,1093392.0,105.82,106.17,105.57,105.91,1093392.0
2022-03-11 10:25:00,105.89,106.52,105.87,106.02,1257893.0,105.89,106.52,105.87,106.02,1257893.0
2022-03-11 10:30:00,106.03,106.23,105.7,105.84,1024109.0,106.03,106.23,105.7,105.84,1024109.0
2022-03-11 10:35:00,105.84,106.45,105.81,106.35,1049382.0,105.84,106.45,105.81,106.35,1049382.0
2022-03-11 10:40:00,106.36,106.71,106.15,106.45,1306837.0,106.36,106.71,106.15,106.45,1306837.0
2022-03-11 10:45:00,106.44,107.3,106.44,107.18,1404448.0,106.44,107.3,106.44,107.18,1404448.0
2022-03-11 10:50:00,107.19,107.54,107.03,107.1,1494385.0,107.19,107.54,107.03,107.1,1494385.0
2022-03-11 10:55:00,107.11,107.37,106.92,107.17,1239289.0,107.11,107.37,106.92,107.17,1239289.0
2022-03-11 11:00:00,107.19,107.32,106.73,106.95,1159315.0,107.19,107.32,106.73,106.95,1159315.0
2022-03-11 11:05:00,106.96,107.03,106.06,106.13,1331530.0,106.96,107.03,106.06,106.13,1331530.0
2022-03-11 11:10:00,106.13,106.3,105.57,105.6,1142279.0,106.13,106.3,105.57,105.6,1142279.0
2022-03-11 11:15:00,105.59,105.97,105.44,105.82,1103015.0,105.59,105.97,105.44,105.82,1103015.0
2022-03-11 11:20:00,105.86,106.13,105.56,105.68,913328.0,105.86,106.13,105.56,105.68,913328.0
2022-03-11 11:25:00,105.68,105.72,105.01,105.04,846516.0,105.68,105.72,105.01,105.04,846516.0
2022-03-11 11:30:00,105.01,105.08,104.66,104.87,1213331.0,105.01,105.08,104.66,104.87,1213331.0
2022-03-11 11:35:00,104.86,105.15,104.8,105.03,1023641.0,104.86,105.15,104.8,105.03,1023641.0
2022-03-11 11:40:00,105.02,105.42,104.62,105.4,971360.0,105.02,105.42,104.62,105.4,971360.0
2022-03-11 11:45:00,105.4,105.7,105.29,105.56,987200.0,105.4,105.7,105.29,105.56,987200.0
2022-03-11 11:50:00,105.55,105.58,105.26,105.38,757299.0,105.55,105.58,105.26,105.38,757299.0
2022-03-11 11:55:00,105.36,105.74,105.33,105.73,861226.0,105.36,105.74,105.33,105.73,861226.0
2022-03-11 12:00:00,105.72,105.74,105.21,105.69,833265.0,105.72,105.74,105.21,105.69,833265.0
2022-03-11 12:05:00,105.69,105.87,105.17,105.25,790183.0,105.69,105.87,105.17,105.25,790183.0
2022-03-11 12:10:00,105.25,105.65,105.18,105.49,584649.0,105.25,105.65,105.18,105.49,584649.0
2022-03-11 12:15:00,105.5,106.07,105.43,106.04,675115.0,105.5,106.07,105.43,106.04,675115.0
2022-03-11 12:20:00,106.05,106.16,105.61,105.7,823475.0,106.05,106.16,105.61,105.7,823475.0
2022-03-11 12:25:00,105.69,105.72,105.3,105.39,740071.0,105.69,105.72,105.3,105.39,740071.0
2022-03-11 12:30:00,105.36,105.47,105.18,105.31,508331.0,105.36,105.47,105.18,105.31,508331.0
2022-03-11 12:35:00,105.32,105.38,104.92,105.22,864754.0,105.32,105.38,104.92,105.22,864754.0
2022-03-11 12:40:00,105.21,105.57,105.18,105.55,631037.0,105.21,105.57,105.18,105.55,631037.0
2022-03-11 12:45:00,105.56,105.66,105.37,105.5,612933.0,105.56,105.66,105.37,105.5,612933.0
2022-03-11 12:50:00,105.49,105.62,105.35,105.49,430279.0,105.49,105.62,105.35,105.49,430279.0
2022-03-11 12:55:00,105.49,105.98,105.48,105.86,730671.0,105.49,105.98,105.48,105.86,730671.0
2022-03-11 13:00:00,105.87,106.23,105.72,106.21,874837.0,105.87,106.23,105.72,106.21,874837.0
2022-03-11 13:05:00,106.21,106.41,105.95,106.09,871096.0,106.21,106.41,105.95,106.09,871096.0
2022-03-11 13:10:00,106.09,106.19,105.77,105.87,624559.0,106.09,106.19,105.77,105.87,624559.0
2022-03-11 13:15:00,105.86,106.22,105.82,106.05,684510.0,105.86,106.22,105.82,106.05,684510.0
2022-03-11 13:20:00,106.05,106.55,105.98,106.5,938358.0,106.05,106.55,105.98,106.5,938358.0
2022-03-11 13:25:00,106.51,106.73,106.36,106.41,750203.0,106.51,106.73,106.36,106.41,750203.0
2022-03-11 13:30:00,106.42,106.57,106.25,106.53,686842.0,106.42,106.57,106.25,106.53,686842.0
2022-03-11 13:35:00,106.51,106.66,106.22,106.29,751979.0,106.51,106.66,106.22,106.29,751979.0
2022-03-11 13:40:00,106.28,106.47,106.1,106.39,692240.0,106.28,106.47,106.1,106.39,692240.0
2022-03-11 13:45:00,106.41,106.8,106.38,106.79,724695.0,106.41,106.8,106.38,106.79,724695.0
2022-03-11 13:50:00,106.8,106.9,105.88,105.94,1113375.0,106.8,106.9,105.88,105.94,1113375.0
2022-03-11 13:55:00,105.94,106.13,105.79,105.85,677497.0,105.94,106.13,105.79,105.85,677497.0
2022-03-11 14:00:00,105.85,106.17,105.73,106.07,741171.0,105.85,106.17,105.73,106.07,741171.0
2022-03-11 14:05:00,106.08,106.21,105.99,106.05,605967.0,106.08,106.21,105.99,106.05,605967.0
2022-03-11 14:10:00,106.08,106.22,105.91,106.12,513068.0,106.08,106.22,105.91,106.12,513068.0
2022-03-11 14:15:00,106.12,106.45,105.97,105.99,727416.0,106.12,106.45,105.97,105.99,727416.0
2022-03-11 14:20:00,105.98,106.19,105.9,106.13,580139.0,105.98,106.19,105.9,106.13,580139.0
2022-03-11 14:25:00,106.14,106.8,106.12,106.75,808756.0,106.14,106.8,106.12,106.75,808756.0
2022-03-11 14:30:00,106.74,106.82,106.47,106.51,774085.0,106.74,106.82,106.47,106.51,774085.0
2022-03-11 14:35:00,106.51,106.75,106.36,106.55,705222.0,106.51,106.75,106.36,106.55,705222.0
2022-03-11 14:40:00,106.55,106.58,106.24,106.29,599828.0,106.55,106.58,106.24,106.29,599828.0
2022-03-11 14:45:00,106.28,106.3,106.07,106.25,509392.0,106.28,106.3,106.07,106.25,509392.0
2022-03-11 14:50:00,106.25,106.25,105.88,105.99,727005.0,106.25,106.25,105.88,105.99,727005.0
2022-03-11 14:55:00,105.98,106.08,105.72,105.8,559261.0,105.98,106.08,105.72,105.8,559261.0
2022-03-11 15:00:00,105.79,105.98,105.6,105.77,848349.0,105.79,105.98,105.6,105.77,848349.0
2022-03-11 15:05:00,105.77,105.87,105.42,105.49,898746.0,105.77,105.87,105.42,105.49,898746.0
2022-03-11 15:10:00,105.48,105.68,105.37,105.51,623650.0,105.48,105.68,105.37,105.51,623650.0
2022-03-11 15:15:00,105.5,105.8,105.43,105.6,676256.0,105.5,105.8,105.43,105.6,676256.0
2022-03-11 15:20:00,105.59,105.64,105.34,105.38,675710.0,105.59,105.64,105.34,105.38,675710.0
2022-03-11 15:25:00,105.36,105.44,105.13,105.18,645561.0,105.36,105.44,105.13,105.18,645561.0
2022-03-11 15:30:00,105.16,105.28,104.87,104.89,874430.0,105.16,105.28,104.87,104.89,874430.0
2022-03-11 15:35:00,104.91,105.24,104.9,105.06,693501.0,104.91,105.24,104.9,105.06,693501.0
2022-03-11 15:40:00,105.05,105.14,104.82,104.88,609889.0,105.05,105.14,104.82,104.88,609889.0
2022-03-11 15:45:00,104.87,104.95,104.69,104.78,703873.0,104.87,104.95,104.69,104.78,703873.0
2022-03-11 15:50:00,104.79,104.85,104.23,104.33,1481611.0,104.79,104.85,104.23,104.33,1481611.0
2022-03-11 15:55:00,104.32,104.54,104.08,104.23,1347514.0,104.32,104.54,104.08,104.23,1347514.0
2022-03-14 09:30:00,102.99,104.05,102.17,102.45,1701020.0,102.99,104.05,102.17,102.45,1701020.0
2022-03-14 09:35:00,102.47,103.03,101.94,102.37,1986433.0,102.47,103.03,101.94,102.37,1986433.0
2022-03-14 09:40:00,102.35,103.53,102.05,103.37,2037951.0,102.35,103.53,102.05,103.37,2037951.0
2022-03-14 09:45:00,103.34,103.89,102.93,103.57,1601048.0,103.34,103.89,102.93,103.57,1601048.0
2022-03-14 09:50:00,103.58,103.75,102.89,103.15,1403895.0,103.58,103.75,102.89,103.15,1403895.0
2022-03-14 09:55:00,103.15,103.59,102.5,103.26,1608910.0,103.15,103.59,102.5,103.26,1608910.0
2022-03-14 10:00:00,103.24,104.14,102.74,103.51,1938485.0,103.24,104.14,102.74,103.51,1938485.0
2022-03-14 10:05:00,103.54,104.78,103.44,104.73,1580039.0,103.54,104.78,103.44,104.73,1580039.0
2022-03-14 10:10:00,104.71,104.92,104.48,104.77,1478178.0,104.71,104.92,104.48,104.77,1478178.0
2022-03-14 10:15:00,104.78,104.95,104.46,104.62,1388242.0,104.78,104.95,104.46,104.62,1388242.0
2022-03-14 10:20:00,104.63,105.17,104.33,104.98,1339436.0,104.63,105.17,104.33,104.98,1339436.0
2022-03-14 10:25:00,104.97,105.24,104.27,104.36,1217843.0,104.97,105.24,104.27,104.36,1217843.0
2022-03-14 10:30:00,104.38,104.39,103.48,103.8,1378057.0,104.38,104.39,103.48,103.8,1378057.0
2022-03-14 10:35:00,103.8,104.16,103.52,103.92,1390412.0,103.8,104.16,103.52,103.92,1390412.0
2022-03-14 10:40:00,103.9,104.22,103.43,103.43,1097435.0,103.9,104.22,103.43,103.43,1097435.0
2022-03-14 10:45:00,103.43,103.98,103.18,103.83,1198365.0,103.43,103.98,103.18,103.83,1198365.0
2022-03-14 10:50:00,103.81,104.9,103.67,104.8,1270025.0,103.81,104.9,103.67,104.8,1270025.0
2022-03-14 10:55:00,104.79,105.15,104.51,104.92,1162572.0,104.79,105.15,104.51,104.92,1162572.0
2022-03-14 11:00:00,104.92,105.0,104.52,104.97,902538.0,104.92,105.0,104.52,104.97,902538.0
2022-03-14 11:05:00,104.97,105.13,104.42,104.43,951482.0,104.97,105.13,104.42,104.43,951482.0
2022-03-14 11:10:00,104.45,104.53,103.91,104.11,953663.0,104.45,104.53,103.91,104.11,953663.0
2022-03-14 11:15:00,104.13,104.5,104.04,104.15,953055.0,104.13,104.5,104.04,104.15,953055.0
2022-03-14 11:20:00,104.17,104.17,103.72,103.89,820956.0,104.17,104.17,103.72,103.89,820956.0
2022-03-14 11:25:00,103.89,104.06,103.66,103.92,903302.0,103.89,104.06,103.66,103.92,903302.0
2022-03-14 11:30:00,103.93,104.2,103.71,104.16,854509.0,103.93,104.2,103.71,104.16,854509.0
2022-03-14 11:35:00,104.16,104.16,103.37,103.56,909541.0,104.16,104.16,103.37,103.56,909541.0
2022-03-14 11:40:00,103.56,103.57,102.85,103.05,880059.0,103.56,103.57,102.85,103.05,880059.0
2022-03-14 11:45:00,103.05,103.09,102.67,102.8,886143.0,103.05,103.09,102.67,102.8,886143.0
2022-03-14 11:50:00,102.78,102.96,102.66,102.85,874373.0,102.78,102.96,102.66,102.85,874373.0
2022-03-14 11:55:00,102.86,103.04,102.54,102.92,762156.0,102.86,103.04,102.54,102.92,762156.0
2022-03-14 12:00:00,102.89,103.0,102.64,102.7,665814.0,102.89,103.0,102.64,102.7,665814.0
2022-03-14 12:05:00,102.71,102.88,102.52,102.59,663870.0,102.71,102.88,102.52,102.59,663870.0
2022-03-14 12:10:00,102.6,102.87,102.45,102.75,705998.0,102.6,102.87,102.45,102.75,705998.0
2022-03-14 12:15:00,102.74,103.13,102.63,103.04,696331.0,102.74,103.13,102.63,103.04,696331.0
2022-03-14 12:20:00,103.04,103.24,102.78,103.14,818679.0,103.04,103.24,102.78,103.14,818679.0
2022-03-14 12:25:00,103.12,103.15,102.65,102.9,653142.0,103.12,103.15,102.65,102.9,653142.0
2022-03-14 12:30:00,102.88,103.05,102.45,102.59,740927.0,102.88,103.05,102.45,102.59,740927.0
2022-03-14 12:35:00,102.6,102.98,102.43,102.82,643411.0,102.6,102.98,102.43,102.82,643411.0
2022-03-14 12:40:00,102.82,103.14,102.74,102.84,578572.0,102.82,103.14,102.74,102.84,578572.0
2022-03-14 12:45:00,102.82,102.84,102.36,102.67,870618.0,102.82,102.84,102.36,102.67,870618.0
2022-03-14 12:50:00,102.68,102.82,102.34,102.44,675077.0,102.68,102.82,102.34,102.44,675077.0
2022-03-14 12:55:00,102.45,102.92,102.38,102.67,647336.0,102.45,102.92,102.38,102.67,647336.0
2022-03-14 13:00:00,102.7,102.79,102.49,102.56,690935.0,102.7,102.79,102.49,102.56,690935.0
2022-03-14 13:05:00,102.56,102.75,102.09,102.12,697434.0,102.56,102.75,102.09,102.12,697434.0
2022-03-14 13:10:00,102.11,102.38,101.92,102.01,847901.0,102.11,102.38,101.92,102.01,847901.0
2022-03-14 13:15:00,101.99,102.34,101.87,102.29,741096.0,101.99,102.34,101.87,102.29,741096.0
2022-03-14 13:20:00,102.28,102.33,101.95,102.2,585360.0,102.28,102.33,101.95,102.2,585360.0
2022-03-14 13:25:00,102.21,102.24,101.57,101.64,681455.0,102.21,102.24,101.57,101.64,681455.0
2022-03-14 13:30:00,101.69,101.82,101.27,101.55,910796.0,101.69,101.82,101.27,101.55,910796.0
2022-03-14 13:35:00,101.54,101.55,101.04,101.19,765908.0,101.54,101.55,101.04,101.19,765908.0
2022-03-14 13:40:00,101.19,101.4,101.04,101.2,911410.0,101.19,101.4,101.04,101.2,911410.0
2022-03-14 13:45:00,101.21,101.55,101.15,101.42,859617.0,101.21,101.55,101.15,101.42,859617.0
2022-03-14 13:50:00,101.43,102.47,101.43,102.09,1190989.0,101.43,102.47,101.43,102.09,1190989.0
2022-03-14 13:55:00,102.08,102.4,101.84,101.94,924692.0,102.08,102.4,101.84,101.94,924692.0
2022-03-14 14:00:00,101.92,102.14,101.85,101.97,671901.0,101.92,102.14,101.85,101.97,671901.0
2022-03-14 14:05:00,101.98,102.24,101.88,102.02,613860.0,101.98,102.24,101.88,102.02,613860.0
2022-03-14 14:10:00,102.05,102.14,101.76,101.87,525310.0,102.05,102.14,101.76,101.87,525310.0
2022-03-14 14:15:00,101.86,101.89,101.42,101.5,658670.0,101.86,101.89,101.42,101.5,658670.0
2022-03-14 14:20:00,101.52,101.82,101.45,101.54,584641.0,101.52,101.82,101.45,101.54,584641.0
2022-03-14 14:25:00,101.53,101.73,101.38,101.6,579841.0,101.53,101.73,101.38,101.6,579841.0
2022-03-14 14:30:00,101.59,102.3,101.53,102.25,646269.0,101.59,102.3,101.53,102.25,646269.0
2022-03-14 14:35:00,102.26,102.68,102.17,102.49,880213.0,102.26,102.68,102.17,102.49,880213.0
2022-03-14 14:40:00,102.49,102.56,102.17,102.17,646849.0,102.49,102.56,102.17,102.17,646849.0
2022-03-14 14:45:00,102.17,102.24,101.95,102.01,560678.0,102.17,102.24,101.95,102.01,560678.0
2022-03-14 14:50:00,102.02,102.29,101.85,102.23,878847.0,102.02,102.29,101.85,102.23,878847.0
2022-03-14 14:55:00,102.23,102.45,102.03,102.24,743610.0,102.23,102.45,102.03,102.24,743610.0
2022-03-14 15:00:00,102.24,103.03,102.2,102.88,916804.0,102.24,103.03,102.2,102.88,916804.0
2022-03-14 15:05:00,102.89,102.89,102.31,102.4,641557.0,102.89,102.89,102.31,102.4,641557.0
2022-03-14 15:10:00,102.4,102.73,102.31,102.66,654612.0,102.4,102.73,102.31,102.66,654612.0
2022-03-14 15:15:00,102.66,103.02,102.39,102.41,912802.0,102.66,103.02,102.39,102.41,912802.0
2022-03-14 15:20:00,102.38,102.77,102.2,102.69,772988.0,102.38,102.77,102.2,102.69,772988.0
2022-03-14 15:25:00,102.69,102.69,102.34,102.51,697704.0,102.69,102.69,102.34,102.51,697704.0
2022-03-14 15:30:00,102.51,102.51,101.97,102.11,890849.0,102.51,102.51,101.97,102.11,890849.0
2022-03-14 15:35:00,102.11,102.28,101.89,102.19,843841.0,102.11,102.28,101.89,102.19,843841.0
2022-03-14 15:40:00,102.18,102.57,102.12,102.55,987432.0,102.18,102.57,102.12,102.55,987432.0
2022-03-14 15:45:00,102.56,102.79,102.26,102.56,1084188.0,102.56,102.79,102.26,102.56,1084188.0
2022-03-14 15:50:00,102.56,102.61,101.94,102.13,1043360.0,102.56,102.61,101.94,102.13,1043360.0
2022-03-14 15:55:00,102.13,102.48,102.07,102.21,1533376.0,102.13,102.48,102.07,102.21,1533376.0
2022-03-15 09:30:00,102.71,103.67,102.47,102.97,2115698.0,102.71,103.67,102.47,102.97,2115698.0
2022-03-15 09:35:00,103.0,103.45,102.17,102.32,1688325.0,103.0,103.45,102.17,102.32,1688325.0
2022-03-15 09:40:00,102.33,102.65,101.79,102.52,1728550.0,102.33,102.65,101.79,102.52,1728550.0
2022-03-15 09:45:00,102.5,103.08,101.8,102.15,2029982.0,102.5,103.08,101.8,102.15,2029982.0
2022-03-15 09:50:00,102.19,103.26,101.96,103.0,1807385.0,102.19,103.26,101.96,103.0,1807385.0
2022-03-15 09:55:00,102.97,104.33,102.93,103.98,2113999.0,102.97,104.33,102.93,103.98,2113999.0
2022-03-15 10:00:00,103.98,104.92,103.74,104.77,2131434.0,103.98,104.92,103.74,104.77,2131434.0
2022-03-15 10:05:00,104.77,104.85,104.18,104.32,1677094.0,104.77,104.85,104.18,104.32,1677094.0
2022-03-15 10:10:00,104.32,104.65,104.12,104.34,1819288.0,104.32,104.65,104.12,104.34,1819288.0
2022-03-15 10:15:00,104.35,105.2,104.11,105.04,1594055.0,104.35,105.2,104.11,105.04,1594055.0
2022-03-15 10:20:00,105.05,105.65,104.89,105.61,1833840.0,105.05,105.65,104.89,105.61,1833840.0
2022-03-15 10:25:00,105.6,105.99,105.26,105.98,1593558.0,105.6,105.99,105.26,105.98,1593558.0
2022-03-15 10:30:00,105.98,106.46,105.94,106.07,1663624.0,105.98,106.46,105.94,106.07,1663624.0
2022-03-15 10:35:00,106.07,107.22,106.02,106.84,2159709.0,106.07,107.22,106.02,106.84,2159709.0
2022-03-15 10:40:00,106.84,107.48,106.75,107.46,1907894.0,106.84,107.48,106.75,107.46,1907894.0
2022-03-15 10:45:00,107.47,108.06,107.32,108.04,2241360.0,107.47,108.06,107.32,108.04,2241360.0
2022-03-15 10:50:00,108.06,108.07,107.3,107.7,1907209.0,108.06,108.07,107.3,107.7,1907209.0
2022-03-15 10:55:00,107.71,107.8,107.07,107.39,1608937.0,107.71,107.8,107.07,107.39,1608937.0
2022-03-15 11:00:00,107.4,107.51,107.02,107.45,1623393.0,107.4,107.51,107.02,107.45,1623393.0
2022-03-15 11:05:00,107.45,107.73,107.27,107.62,1459878.0,107.45,107.73,107.27,107.62,1459878.0
2022-03-15 11:10:00,107.6,107.87,107.04,107.44,1389617.0,107.6,107.87,107.04,107.44,1389617.0
2022-03-15 11:15:00,107.44,107.8,107.23,107.58,1197627.0,107.44,107.8,107.23,107.58,1197627.0
2022-03-15 11:20:00,107.58,107.65,107.13,107.42,956681.0,107.58,107.65,107.13,107.42,956681.0
2022-03-15 11:25:00,107.41,108.43,107.37,108.39,1493865.0,107.41,108.43,107.37,108.39,1493865.0
2022-03-15 11:30:00,108.38,108.78,108.15,108.68,1547946.0,108.38,108.78,108.15,108.68,1547946.0
2022-03-15 11:35:00,108.68,108.72,108.22,108.39,1297567.0,108.68,108.72,108.22,108.39,1297567.0
2022-03-15 11:40:00,108.39,108.44,107.94,108.03,1165200.0,108.39,108.44,107.94,108.03,1165200.0
2022-03-15 11:45:00,108.03,108.07,107.61,107.81,1238402.0,108.03,108.07,107.61,107.81,1238402.0
2022-03-15 11:50:00,107.82,108.33,107.64,107.91,1587426.0,107.82,108.33,107.64,107.91,1587426.0
2022-03-15 11:55:00,107.92,107.97,107.11,107.53,1501643.0,107.92,107.97,107.11,107.53,1501643.0
2022-03-15 12:00:00,107.49,107.65,107.08,107.51,1092172.0,107.49,107.65,107.08,107.51,1092172.0
2022-03-15 12:05:00,107.51,108.49,107.42,108.37,1542694.0,107.51,108.49,107.42,108.37,1542694.0
2022-03-15 12:10:00,108.36,108.61,108.13,108.5,1050174.0,108.36,108.61,108.13,108.5,1050174.0
2022-03-15 12:15:00,108.5,108.71,108.28,108.61,1122743.0,108.5,108.71,108.28,108.61,1122743.0
2022-03-15 12:20:00,108.61,108.9,108.4,108.81,1266460.0,108.61,108.9,108.4,108.81,1266460.0
2022-03-15 12:25:00,108.8,108.99,108.71,108.86,1022902.0,108.8,108.99,108.71,108.86,1022902.0
2022-03-15 12:30:00,108.88,108.97,108.47,108.59,1160728.0,108.88,108.97,108.47,108.59,1160728.0
2022-03-15 12:35:00,108.63,108.99,108.55,108.77,971876.0,108.63,108.99,108.55,108.77,971876.0
2022-03-15 12:40:00,108.78,108.83,108.13,108.13,1000386.0,108.78,108.83,108.13,108.13,1000386.0
2022-03-15 12:45:00,108.16,108.55,108.0,108.1,893168.0,108.16,108.55,108.0,108.1,893168.0
2022-03-15 12:50:00,108.1,108.28,107.84,108.23,1105071.0,108.1,108.28,107.84,108.23,1105071.0
2022-03-15 12:55:00,108.21,108.58,108.13,108.54,925287.0,108.21,108.58,108.13,108.54,925287.0
2022-03-15 13:00:00,108.54,108.98,108.38,108.93,970505.0,108.54,108.98,108.38,108.93,970505.0
2022-03-15 13:05:00,108.92,109.04,108.62,108.69,1231669.0,108.92,109.04,108.62,108.69,1231669.0
2022-03-15 13:10:00,108.7,108.72,108.27,108.3,875239.0,108.7,108.72,108.27,108.3,875239.0
2022-03-15 13:15:00,108.32,108.47,108.07,108.17,657016.0,108.32,108.47,108.07,108.17,657016.0
2022-03-15 13:20:00,108.19,108.48,108.15,108.34,786383.0,108.19,108.48,108.15,108.34,786383.0
2022-03-15 13:25:00,108.34,108.68,108.02,108.04,828566.0,108.34,108.68,108.02,108.04,828566.0
2022-03-15 13:30:00,108.05,108.58,107.91,108.49,840150.0,108.05,108.58,107.91,108.49,840150.0
2022-03-15 13:35:00,108.5,108.8,108.35,108.5,816906.0,108.5,108.8,108.35,108.5,816906.0
2022-03-15 13:40:00,108.51,108.71,108.24,108.45,850853.0,108.51,108.71,108.24,108.45,850853.0
2022-03-15 13:45:00,108.42,108.46,108.12,108.15,728334.0,108.42,108.46,108.12,108.15,728334.0
2022-03-15 13:50:00,108.18,108.51,108.18,108.42,644907.0,108.18,108.51,108.18,108.42,644907.0
2022-03-15 13:55:00,108.42,108.78,108.3,108.63,828469.0,108.42,108.78,108.3,108.63,828469.0
2022-03-15 14:00:00,108.63,108.69,107.85,107.93,849704.0,108.63,108.69,107.85,107.93,849704.0
2022-03-15 14:05:00,107.94,108.32,107.84,108.2,941458.0,107.94,108.32,107.84,108.2,941458.0
2022-03-15 14:10:00,108.2,108.25,107.91,108.04,718302.0,108.2,108.25,107.91,108.04,718302.0
2022-03-15 14:15:00,108.04,108.12,107.43,107.58,914473.0,108.04,108.12,107.43,107.58,914473.0
2022-03-15 14:20:00,107.58,107.97,107.51,107.96,810724.0,107.58,107.97,107.51,107.96,810724.0
2022-03-15 14:25:00,107.95,108.28,107.88,108.18,912622.0,107.95,108.28,107.88,108.18,912622.0
2022-03-15 14:30:00,108.17,108.41,107.84,108.25,893100.0,108.17,108.41,107.84,108.25,893100.0
2022-03-15 14:35:00,108.26,108.4,108.05,108.2,728856.0,108.26,108.4,108.05,108.2,728856.0
2022-03-15 14:40:00,108.21,108.32,107.91,108.17,730751.0,108.21,108.32,107.91,108.17,730751.0
2022-03-15 14:45:00,108.17,108.68,108.15,108.57,976503.0,108.17,108.68,108.15,108.57,976503.0
2022-03-15 14:50:00,108.58,108.69,108.33,108.46,678693.0,108.58,108.69,108.33,108.46,678693.0
2022-03-15 14:55:00,108.47,108.75,108.35,108.62,855858.0,108.47,108.75,108.35,108.62,855858.0
2022-03-15 15:00:00,108.61,108.74,108.35,108.48,810698.0,108.61,108.74,108.35,108.48,810698.0
2022-03-15 15:05:00,108.46,108.73,108.36,108.71,737100.0,108.46,108.73,108.36,108.71,737100.0
2022-03-15 15:10:00,108.72,108.99,108.6,108.71,1115047.0,108.72,108.99,108.6,108.71,1115047.0
2022-03-15 15:15:00,108.7,109.19,108.62,109.12,1078723.0,108.7,109.19,108.62,109.12,1078723.0
2022-03-15 15:20:00,109.12,109.38,109.06,109.34,978131.0,109.12,109.38,109.06,109.34,978131.0
2022-03-15 15:25:00,109.34,109.47,109.15,109.23,950394.0,109.34,109.47,109.15,109.23,950394.0
2022-03-15 15:30:00,109.25,109.69,109.25,109.5,1105114.0,109.25,109.69,109.25,109.5,1105114.0
2022-03-15 15:35:00,109.5,109.58,109.35,109.5,971592.0,109.5,109.58,109.35,109.5,971592.0
2022-03-15 15:40:00,109.5,109.58,109.08,109.28,1341197.0,109.5,109.58,109.08,109.28,1341197.0
2022-03-15 15:45:00,109.28,109.4,109.02,109.31,1266293.0,109.28,109.4,109.02,109.31,1266293.0
2022-03-15 15:50:00,109.29,109.54,109.23,109.36,1365065.0,109.29,109.54,109.23,109.36,1365065.0
2022-03-15 15:55:00,109.37,109.47,109.18,109.33,1672000.0,109.37,109.47,109.18,109.33,1672000.0
2022-03-16 09:30:00,111.63,112.26,111.0,112.09,3418279.0,111.63,112.26,111.0,112.09,3418279.0
2022-03-16 09:35:00,112.07,112.27,111.03,111.09,1979550.0,112.07,112.27,111.03,111.09,1979550.0
2022-03-16 09:40:00,111.1,112.65,111.06,112.49,2087034.0,111.1,112.65,111.06,112.49,2087034.0
2022-03-16 09:45:00,112.5,113.1,112.24,112.64,1957673.0,112.5,113.1,112.24,112.64,1957673.0
2022-03-16 09:50:00,112.68,113.08,112.34,112.77,1642513.0,112.68,113.08,112.34,112.77,1642513.0
2022-03-16 09:55:00,112.79,112.88,112.12,112.39,1221267.0,112.79,112.88,112.12,112.39,1221267.0
2022-03-16 10:00:00,112.4,113.04,112.32,112.58,1381961.0,112.4,113.04,112.32,112.58,1381961.0
2022-03-16 10:05:00,112.56,112.88,112.17,112.19,1129336.0,112.56,112.88,112.17,112.19,1129336.0
2022-03-16 10:10:00,112.18,113.45,112.02,113.37,1662876.0,112.18,113.45,112.02,113.37,1662876.0
2022-03-16 10:15:00,113.37,114.23,113.36,114.04,1772961.0,113.37,114.23,113.36,114.04,1772961.0
2022-03-16 10:20:00,114.02,114.68,113.93,114.6,1611246.0,114.02,114.68,113.93,114.6,1611246.0
2022-03-16 10:25:00,114.6,114.74,114.29,114.5,1668168.0,114.6,114.74,114.29,114.5,1668168.0
2022-03-16 10:30:00,114.55,115.36,114.53,115.1,2207834.0,114.55,115.36,114.53,115.1,2207834.0
2022-03-16 10:35:00,115.11,115.21,114.59,114.96,1624730.0,115.11,115.21,114.59,114.96,1624730.0
2022-03-16 10:40:00,114.97,115.09,114.21,114.36,1538169.0,114.97,115.09,114.21,114.36,1538169.0
2022-03-16 10:45:00,114.37,114.65,114.11,114.46,1407883.0,114.37,114.65,114.11,114.46,1407883.0
2022-03-16 10:50:00,114.46,114.7,114.12,114.45,1119612.0,114.46,114.7,114.12,114.45,1119612.0
2022-03-16 10:55:00,114.44,114.68,114.01,114.62,1259222.0,114.44,114.68,114.01,114.62,1259222.0
2022-03-16 11:00:00,114.63,115.03,114.48,114.94,1431392.0,114.63,115.03,114.48,114.94,1431392.0
2022-03-16 11:05:00,114.93,115.28,114.38,114.56,1125593.0,114.93,115.28,114.38,114.56,1125593.0
2022-03-16 11:10:00,114.56,114.76,114.34,114.47,732363.0,114.56,114.76,114.34,114.47,732363.0
2022-03-16 11:15:00,114.45,115.0,114.33,114.78,887976.0,114.45,115.0,114.33,114.78,887976.0
2022-03-16 11:20:00,114.8,114.92,114.51,114.86,744428.0,114.8,114.92,114.51,114.86,744428.0
2022-03-16 11:25:00,114.86,114.94,114.58,114.74,708294.0,114.86,114.94,114.58,114.74,708294.0
2022-03-16 11:30:00,114.74,115.04,114.67,114.85,802922.0,114.74,115.04,114.67,114.85,802922.0
2022-03-16 11:35:00,114.84,114.91,114.32,114.51,638310.0,114.84,114.91,114.32,114.51,638310.0
2022-03-16 11:40:00,114.52,114.53,114.06,114.26,824490.0,114.52,114.53,114.06,114.26,824490.0
2022-03-16 11:45:00,114.25,114.42,114.1,114.41,682904.0,114.25,114.42,114.1,114.41,682904.0
2022-03-16 11:50:00,114.4,114.74,114.3,114.7,763358.0,114.4,114.74,114.3,114.7,763358.0
2022-03-16 11:55:00,114.7,114.73,114.44,114.67,588390.0,114.7,114.73,114.44,114.67,588390.0
2022-03-16 12:00:00,114.67,114.86,114.58,114.85,592383.0,114.67,114.86,114.58,114.85,592383.0
2022-03-16 12:05:00,114.86,115.02,114.71,114.75,860046.0,114.86,115.02,114.71,114.75,860046.0
2022-03-16 12:10:00,114.74,114.84,114.59,114.63,551712.0,114.74,114.84,114.59,114.63,551712.0
2022-03-16 12:15:00,114.64,114.88,114.58,114.86,544974.0,114.64,114.88,114.58,114.86,544974.0
2022-03-16 12:20:00,114.86,115.02,114.53,114.55,832660.0,114.86,115.02,114.53,114.55,832660.0
2022-03-16 12:25:00,114.54,114.6,114.24,114.37,784273.0,114.54,114.6,114.24,114.37,784273.0
2022-03-16 12:30:00,114.37,114.43,114.03,114.15,632115.0,114.37,114.43,114.03,114.15,632115.0
2022-03-16 12:35:00,114.18,114.39,113.85,113.94,623967.0,114.18,114.39,113.85,113.94,623967.0
2022-03-16 12:40:00,113.96,114.03,113.79,113.91,601023.0,113.96,114.03,113.79,113.91,601023.0
2022-03-16 12:45:00,113.91,113.94,113.13,113.26,962989.0,113.91,113.94,113.13,113.26,962989.0
2022-03-16 12:50:00,113.26,113.41,113.07,113.28,913593.0,113.26,113.41,113.07,113.28,913593.0
2022-03-16 12:55:00,113.28,113.36,113.01,113.27,769555.0,113.28,113.36,113.01,113.27,769555.0
2022-03-16 13:00:00,113.26,113.48,112.95,113.11,897908.0,113.26,113.48,112.95,113.11,897908.0
2022-03-16 13:05:00,113.11,113.28,112.45,112.53,946575.0,113.11,113.28,112.45,112.53,946575.0
2022-03-16 13:10:00,112.52,112.67,112.19,112.24,942891.0,112.52,112.67,112.19,112.24,942891.0
2022-03-16 13:15:00,112.27,112.51,111.85,111.96,1169616.0,112.27,112.51,111.85,111.96,1169616.0
2022-03-16 13:20:00,111.95,111.97,111.61,111.9,1205601.0,111.95,111.97,111.61,111.9,1205601.0
2022-03-16 13:25:00,111.9,112.19,111.68,112.15,918393.0,111.9,112.19,111.68,112.15,918393.0
2022-03-16 13:30:00,112.15,112.74,112.13,112.64,1530774.0,112.15,112.74,112.13,112.64,1530774.0
2022-03-16 13:35:00,112.63,112.97,112.54,112.62,823254.0,112.63,112.97,112.54,112.62,823254.0
2022-03-16 13:40:00,112.62,112.67,112.3,112.57,738041.0,112.62,112.67,112.3,112.57,738041.0
2022-03-16 13:45:00,112.58,112.94,112.37,112.93,618766.0,112.58,112.94,112.37,112.93,618766.0
2022-03-16 13:50:00,112.94,113.1,112.73,113.01,689651.0,112.94,113.1,112.73,113.01,689651.0
2022-03-16 13:55:00,113.01,113.27,112.84,113.2,564670.0,113.01,113.27,112.84,113.2,564670.0
2022-03-16 14:00:00,113.15,113.18,111.71,112.02,1999183.0,113.15,113.18,111.71,112.02,1999183.0
2022-03-16 14:05:00,112.06,112.7,111.36,111.39,1595254.0,112.06,112.7,111.36,111.39,1595254.0
2022-03-16 14:10:00,111.38,111.82,110.42,110.46,1569190.0,111.38,111.82,110.42,110.46,1569190.0
2022-03-16 14:15:00,110.47,111.59,110.38,111.56,1729113.0,110.47,111.59,110.38,111.56,1729113.0
2022-03-16 14:20:00,111.55,111.7,110.86,110.99,1361887.0,111.55,111.7,110.86,110.99,1361887.0
2022-03-16 14:25:00,111.01,111.48,110.8,110.95,1095415.0,111.01,111.48,110.8,110.95,1095415.0
2022-03-16 14:30:00,110.88,110.88,109.89,110.2,1467515.0,110.88,110.88,109.89,110.2,1467515.0
2022-03-16 14:35:00,110.19,111.83,109.91,111.74,1676897.0,110.19,111.83,109.91,111.74,1676897.0
2022-03-16 14:40:00,111.74,113.27,111.68,113.08,1756887.0,111.74,113.27,111.68,113.08,1756887.0
2022-03-16 14:45:00,113.08,113.75,112.74,113.32,1632568.0,113.08,113.75,112.74,113.32,1632568.0
2022-03-16 14:50:00,113.32,114.02,112.84,113.84,1766918.0,113.32,114.02,112.84,113.84,1766918.0
2022-03-16 14:55:00,113.86,114.36,113.54,113.58,1764830.0,113.86,114.36,113.54,113.58,1764830.0
2022-03-16 15:00:00,113.57,114.0,113.08,113.71,1615190.0,113.57,114.0,113.08,113.71,1615190.0
2022-03-16 15:05:00,113.72,114.16,113.38,113.62,1342892.0,113.72,114.16,113.38,113.62,1342892.0
2022-03-16 15:10:00,113.62,114.17,113.43,114.15,1210759.0,113.62,114.17,113.43,114.15,1210759.0
2022-03-16 15:15:00,114.14,114.4,113.76,114.37,1216088.0,114.14,114.4,113.76,114.37,1216088.0
2022-03-16 15:20:00,114.38,114.86,114.22,114.56,1323596.0,114.38,114.86,114.22,114.56,1323596.0
2022-03-16 15:25:00,114.57,114.89,114.53,114.73,979984.0,114.57,114.89,114.53,114.73,979984.0
2022-03-16 15:30:00,114.74,114.83,114.13,114.42,1574455.0,114.74,114.83,114.13,114.42,1574455.0
2022-03-16 15:35:00,114.42,114.63,114.25,114.63,927910.0,114.42,114.63,114.25,114.63,927910.0
2022-03-16 15:40:00,114.62,114.93,114.54,114.79,1132330.0,114.62,114.93,114.54,114.79,1132330.0
2022-03-16 15:45:00,114.79,115.31,114.69,115.28,1830591.0,114.79,115.31,114.69,115.28,1830591.0
2022-03-16 15:50:00,115.28,115.32,114.95,115.17,1447331.0,115.28,115.32,114.95,115.17,1447331.0
2022-03-16 15:55:00,115.16,115.42,114.98,115.4,2150075.0,115.16,115.42,114.98,115.4,2150075.0
2022-03-17 09:30:00,112.1,112.39,110.88,111.91,2982012.0,112.1,112.39,110.88,111.91,2982012.0
2022-03-17 09:35:00,111.95,112.52,111.37,112.42,2475025.0,111.95,112.52,111.37,112.42,2475025.0
2022-03-17 09:40:00,112.43,113.07,112.24,112.6,1926262.0,112.43,113.07,112.24,112.6,1926262.0
2022-03-17 09:45:00,112.6,113.25,112.14,112.15,1944934.0,112.6,113.25,112.14,112.15,1944934.0
2022-03-17 09:50:00,112.13,113.28,111.91,113.27,1701296.0,112.13,113.28,111.91,113.27,1701296.0
2022-03-17 09:55:00,113.27,114.27,113.26,114.23,2055048.0,113.27,114.27,113.26,114.23,2055048.0
2022-03-17 10:00:00,114.22,114.26,113.51,113.82,1903128.0,114.22,114.26,113.51,113.82,1903128.0
2022-03-17 10:05:00,113.83,114.13,113.67,113.92,1476540.0,113.83,114.13,113.67,113.92,1476540.0
2022-03-17 10:10:00,113.91,114.08,112.52,112.66,1835172.0,113.91,114.08,112.52,112.66,1835172.0
2022-03-17 10:15:00,112.68,112.74,112.2,112.24,1559771.0,112.68,112.74,112.2,112.24,1559771.0
2022-03-17 10:20:00,112.26,112.89,112.19,112.49,1423973.0,112.26,112.89,112.19,112.49,1423973.0
2022-03-17 10:25:00,112.5,112.65,112.23,112.47,1025502.0,112.5,112.65,112.23,112.47,1025502.0
2022-03-17 10:30:00,112.47,112.54,111.55,111.9,1671072.0,112.47,112.54,111.55,111.9,1671072.0
2022-03-17 10:35:00,111.89,112.04,111.36,111.68,1451925.0,111.89,112.04,111.36,111.68,1451925.0
2022-03-17 10:40:00,111.69,112.04,111.11,111.32,1398228.0,111.69,112.04,111.11,111.32,1398228.0
2022-03-17 10:45:00,111.32,111.47,110.9,111.31,1278785.0,111.32,111.47,110.9,111.31,1278785.0
2022-03-17 10:50:00,111.31,111.32,110.62,110.63,1377444.0,111.31,111.32,110.62,110.63,1377444.0
2022-03-17 10:55:00,110.62,111.11,110.61,110.96,1083760.0,110.62,111.11,110.61,110.96,1083760.0
2022-03-17 11:00:00,110.95,110.95,110.37,110.47,1203982.0,110.95,110.95,110.37,110.47,1203982.0
2022-03-17 11:05:00,110.46,111.37,110.4,111.27,1452853.0,110.46,111.37,110.4,111.27,1452853.0
2022-03-17 11:10:00,111.28,111.43,110.81,110.83,1220206.0,111.28,111.43,110.81,110.83,1220206.0
2022-03-17 11:15:00,110.84,111.6,110.83,111.48,1395393.0,110.84,111.6,110.83,111.48,1395393.0
2022-03-17 11:20:00,111.46,111.78,111.37,111.76,988022.0,111.46,111.78,111.37,111.76,988022.0
2022-03-17 11:25:00,111.76,111.85,111.19,111.35,1223221.0,111.76,111.85,111.19,111.35,1223221.0
2022-03-17 11:30:00,111.36,111.7,111.18,111.34,974661.0,111.36,111.7,111.18,111.34,974661.0
2022-03-17 11:35:00,111.36,111.64,111.2,111.61,732093.0,111.36,111.64,111.2,111.61,732093.0
2022-03-17 11:40:00,111.61,111.92,111.27,111.34,1046309.0,111.61,111.92,111.27,111.34,1046309.0
2022-03-17 11:45:00,111.35,111.38,110.73,110.81,1415481.0,111.35,111.38,110.73,110.81,1415481.0
2022-03-17 11:50:00,110.81,111.23,110.74,111.09,933649.0,110.81,111.23,110.74,111.09,933649.0
2022-03-17 11:55:00,111.09,111.16,110.76,110.84,901704.0,111.09,111.16,110.76,110.84,901704.0
2022-03-17 12:00:00,110.85,110.91,110.53,110.8,825369.0,110.85,110.91,110.53,110.8,825369.0
2022-03-17 12:05:00,110.79,111.12,110.75,110.84,732161.0,110.79,111.12,110.75,110.84,732161.0
2022-03-17 12:10:00,110.84,110.91,110.57,110.65,653132.0,110.84,110.91,110.57,110.65,653132.0
2022-03-17 12:15:00,110.66,110.68,110.12,110.3,1230860.0,110.66,110.68,110.12,110.3,1230860.0
2022-03-17 12:20:00,110.31,110.69,110.28,110.66,1213448.0,110.31,110.69,110.28,110.66,1213448.0
2022-03-17 12:25:00,110.67,110.84,110.58,110.63,919956.0,110.67,110.84,110.58,110.63,919956.0
2022-03-17 12:30:00,110.62,110.66,110.05,110.16,1229389.0,110.62,110.66,110.05,110.16,1229389.0
2022-03-17 12:35:00,110.14,110.37,110.11,110.26,664453.0,110.14,110.37,110.11,110.26,664453.0
2022-03-17 12:40:00,110.26,110.54,110.13,110.42,735211.0,110.26,110.54,110.13,110.42,735211.0
2022-03-17 12:45:00,110.42,110.53,110.15,110.23,646276.0,110.42,110.53,110.15,110.23,646276.0
2022-03-17 12:50:00,110.24,110.36,110.11,110.19,506356.0,110.24,110.36,110.11,110.19,506356.0
2022-03-17 12:55:00,110.17,110.56,110.11,110.43,670455.0,110.17,110.56,110.11,110.43,670455.0
2022-03-17 13:00:00,110.43,110.7,110.28,110.44,714940.0,110.43,110.7,110.28,110.44,714940.0
2022-03-17 13:05:00,110.46,110.54,110.15,110.19,556482.0,110.46,110.54,110.15,110.19,556482.0
2022-03-17 13:10:00,110.18,110.34,109.71,109.76,1177279.0,110.18,110.34,109.71,109.76,1177279.0
2022-03-17 13:15:00,109.76,110.0,109.72,109.9,711663.0,109.76,110.0,109.72,109.9,711663.0
2022-03-17 13:20:00,109.91,110.65,109.83,110.58,1002633.0,109.91,110.65,109.83,110.58,1002633.0
2022-03-17 13:25:00,110.59,111.18,110.55,110.99,1316356.0,110.59,111.18,110.55,110.99,1316356.0
2022-03-17 13:30:00,110.99,111.03,110.69,110.85,839247.0,110.99,111.03,110.69,110.85,839247.0
2022-03-17 13:35:00,110.86,110.99,110.67,110.84,813414.0,110.86,110.99,110.67,110.84,813414.0
2022-03-17 13:40:00,110.85,111.28,110.84,111.13,866966.0,110.85,111.28,110.84,111.13,866966.0
2022-03-17 13:45:00,111.14,111.47,111.1,111.46,857676.0,111.14,111.47,111.1,111.46,857676.0
2022-03-17 13:50:00,111.46,111.68,111.44,111.51,1052969.0,111.46,111.68,111.44,111.51,1052969.0
2022-03-17 13:55:00,111.52,111.61,111.21,111.22,739357.0,111.52,111.61,111.21,111.22,739357.0
2022-03-17 14:00:00,111.22,111.23,110.83,111.04,1059905.0,111.22,111.23,110.83,111.04,1059905.0
2022-03-17 14:05:00,111.05,111.15,110.83,110.91,784633.0,111.05,111.15,110.83,110.91,784633.0
2022-03-17 14:10:00,110.91,111.06,110.42,110.54,979258.0,110.91,111.06,110.42,110.54,979258.0
2022-03-17 14:15:00,110.54,110.6,110.36,110.46,623250.0,110.54,110.6,110.36,110.46,623250.0
2022-03-17 14:20:00,110.47,110.68,110.11,110.22,893421.0,110.47,110.68,110.11,110.22,893421.0
2022-03-17 14:25:00,110.22,110.27,109.86,109.88,965374.0,110.22,110.27,109.86,109.88,965374.0
2022-03-17 14:30:00,109.89,110.48,109.87,110.36,1005968.0,109.89,110.48,109.87,110.36,1005968.0
2022-03-17 14:35:00,110.34,110.44,110.1,110.18,791287.0,110.34,110.44,110.1,110.18,791287.0
2022-03-17 14:40:00,110.18,110.63,110.12,110.56,819321.0,110.18,110.63,110.12,110.56,819321.0
2022-03-17 14:45:00,110.57,110.69,110.41,110.65,639462.0,110.57,110.69,110.41,110.65,639462.0
2022-03-17 14:50:00,110.66,110.67,110.33,110.5,565138.0,110.66,110.67,110.33,110.5,565138.0
2022-03-17 14:55:00,110.51,110.8,110.37,110.76,836195.0,110.51,110.8,110.37,110.76,836195.0
2022-03-17 15:00:00,110.76,111.08,110.68,111.05,790914.0,110.76,111.08,110.68,111.05,790914.0
2022-03-17 15:05:00,111.04,111.08,110.54,110.63,963307.0,111.04,111.08,110.54,110.63,963307.0
2022-03-17 15:10:00,110.63,110.69,109.97,110.13,1286146.0,110.63,110.69,109.97,110.13,1286146.0
2022-03-17 15:15:00,110.13,110.67,110.04,110.58,1191440.0,110.13,110.67,110.04,110.58,1191440.0
2022-03-17 15:20:00,110.59,110.64,110.33,110.41,642626.0,110.59,110.64,110.33,110.41,642626.0
2022-03-17 15:25:00,110.42,111.01,110.41,110.9,1084972.0,110.42,111.01,110.41,110.9,1084972.0
2022-03-17 15:30:00,110.91,111.06,110.73,110.74,858470.0,110.91,111.06,110.73,110.74,858470.0
2022-03-17 15:35:00,110.74,110.86,110.56,110.82,688190.0,110.74,110.86,110.56,110.82,688190.0
2022-03-17 15:40:00,110.82,111.58,110.82,111.54,1384722.0,110.82,111.58,110.82,111.54,1384722.0
2022-03-17 15:45:00,111.54,111.77,111.4,111.63,1442699.0,111.54,111.77,111.4,111.63,1442699.0
2022-03-17 15:50:00,111.64,111.64,111.02,111.33,1335205.0,111.64,111.64,111.02,111.33,1335205.0
2022-03-17 15:55:00,111.33,111.74,111.32,111.68,1776381.0,111.33,111.74,111.32,111.68,1776381.0
2022-03-18 09:30:00,111.26,112.09,110.55,111.46,3303932.0,111.26,112.09,110.55,111.46,3303932.0
2022-03-18 09:35:00,111.45,112.75,111.33,112.56,2144529.0,111.45,112.75,111.33,112.56,2144529.0
2022-03-18 09:40:00,112.61,112.69,111.86,111.96,1748648.0,112.61,112.69,111.86,111.96,1748648.0
2022-03-18 09:45:00,111.97,112.25,111.54,112.07,1957260.0,111.97,112.25,111.54,112.07,1957260.0
2022-03-18 09:50:00,112.06,112.34,111.2,111.61,1779187.0,112.06,112.34,111.2,111.61,1779187.0
2022-03-18 09:55:00,111.62,112.53,111.54,112.5,1627413.0,111.62,112.53,111.54,112.5,1627413.0
2022-03-18 10:00:00,112.51,113.28,112.25,113.16,1968483.0,112.51,113.28,112.25,113.16,1968483.0
2022-03-18 10:05:00,113.13,113.65,113.0,113.59,1531723.0,113.13,113.65,113.0,113.59,1531723.0
2022-03-18 10:10:00,113.57,113.92,113.33,113.76,1544780.0,113.57,113.92,113.33,113.76,1544780.0
2022-03-18 10:15:00,113.75,113.78,112.93,113.14,1532974.0,113.75,113.78,112.93,113.14,1532974.0
2022-03-18 10:20:00,113.14,113.26,112.65,112.79,1427068.0,113.14,113.26,112.65,112.79,1427068.0
2022-03-18 10:25:00,112.82,113.21,112.7,112.91,1030129.0,112.82,113.21,112.7,112.91,1030129.0
2022-03-18 10:30:00,112.9,113.14,112.11,112.22,1428954.0,112.9,113.14,112.11,112.22,1428954.0
2022-03-18 10:35:00,112.23,112.39,111.76,111.81,1072853.0,112.23,112.39,111.76,111.81,1072853.0
2022-03-18 10:40:00,111.81,112.34,111.59,112.07,1292107.0,111.81,112.34,111.59,112.07,1292107.0
2022-03-18 10:45:00,112.07,112.62,112.02,112.11,1136147.0,112.07,112.62,112.02,112.11,1136147.0
2022-03-18 10:50:00,112.11,112.67,111.9,112.64,1206641.0,112.11,112.67,111.9,112.64,1206641.0
2022-03-18 10:55:00,112.66,113.36,112.5,113.32,1430422.0,112.66,113.36,112.5,113.32,1430422.0
2022-03-18 11:00:00,113.31,113.83,113.23,113.81,1561584.0,113.31,113.83,113.23,113.81,1561584.0
2022-03-18 11:05:00,113.83,113.87,113.5,113.59,1374865.0,113.83,113.87,113.5,113.59,1374865.0
2022-03-18 11:10:00,113.6,114.06,113.36,113.77,1349346.0,113.6,114.06,113.36,113.77,1349346.0
2022-03-18 11:15:00,113.77,113.99,113.26,113.92,1531493.0,113.77,113.99,113.26,113.92,1531493.0
2022-03-18 11:20:00,113.94,114.34,113.55,114.27,1395775.0,113.94,114.34,113.55,114.27,1395775.0
2022-03-18 11:25:00,114.29,114.41,113.88,114.25,1219383.0,114.29,114.41,113.88,114.25,1219383.0
2022-03-18 11:30:00,114.23,114.84,114.22,114.72,1542996.0,114.23,114.84,114.22,114.72,1542996.0
2022-03-18 11:35:00,114.71,114.81,114.4,114.52,1116961.0,114.71,114.81,114.4,114.52,1116961.0
2022-03-18 11:40:00,114.54,114.57,114.2,114.43,885237.0,114.54,114.57,114.2,114.43,885237.0
2022-03-18 11:45:00,114.44,114.5,114.18,114.19,899595.0,114.44,114.5,114.18,114.19,899595.0
2022-03-18 11:50:00,114.2,114.93,114.1,114.3,1444061.0,114.2,114.93,114.1,114.3,1444061.0
2022-03-18 11:55:00,114.31,114.54,114.23,114.32,720215.0,114.31,114.54,114.23,114.32,720215.0
2022-03-18 12:00:00,114.31,114.35,113.77,114.03,997906.0,114.31,114.35,113.77,114.03,997906.0
2022-03-18 12:05:00,114.04,114.08,113.66,113.72,709961.0,114.04,114.08,113.66,113.72,709961.0
2022-03-18 12:10:00,113.72,113.97,113.66,113.82,690112.0,113.72,113.97,113.66,113.82,690112.0
2022-03-18 12:15:00,113.81,114.22,113.8,114.0,766625.0,113.81,114.22,113.8,114.0,766625.0
2022-03-18 12:20:00,113.98,114.0,113.66,113.93,723415.0,113.98,114.0,113.66,113.93,723415.0
2022-03-18 12:25:00,113.94,113.98,113.7,113.89,607218.0,113.94,113.98,113.7,113.89,607218.0
2022-03-18 12:30:00,113.87,114.15,113.83,113.96,695128.0,113.87,114.15,113.83,113.96,695128.0
2022-03-18 12:35:00,113.96,114.27,113.92,114.27,750493.0,113.96,114.27,113.92,114.27,750493.0
2022-03-18 12:40:00,114.27,114.35,114.1,114.29,567624.0,114.27,114.35,114.1,114.29,567624.0
2022-03-18 12:45:00,114.29,114.46,114.13,114.32,689758.0,114.29,114.46,114.13,114.32,689758.0
2022-03-18 12:50:00,114.32,114.62,114.32,114.51,662267.0,114.32,114.62,114.32,114.51,662267.0
2022-03-18 12:55:00,114.49,114.8,114.49,114.52,664889.0,114.49,114.8,114.49,114.52,664889.0
2022-03-18 13:00:00,114.52,114.69,114.18,114.2,831709.0,114.52,114.69,114.18,114.2,831709.0
2022-03-18 13:05:00,114.2,114.21,113.82,113.97,816229.0,114.2,114.21,113.82,113.97,816229.0
2022-03-18 13:10:00,113.97,114.14,113.68,113.7,696737.0,113.97,114.14,113.68,113.7,696737.0
2022-03-18 13:15:00,113.69,113.78,113.37,113.38,958020.0,113.69,113.78,113.37,113.38,958020.0
2022-03-18 13:20:00,113.4,113.56,113.37,113.46,634489.0,113.4,113.56,113.37,113.46,634489.0
2022-03-18 13:25:00,113.45,113.68,113.35,113.48,746223.0,113.45,113.68,113.35,113.48,746223.0
2022-03-18 13:30:00,113.47,113.65,113.2,113.64,835705.0,113.47,113.65,113.2,113.64,835705.0
2022-03-18 13:35:00,113.63,113.72,113.49,113.61,557336.0,113.63,113.72,113.49,113.61,557336.0
2022-03-18 13:40:00,113.6,113.61,112.49,112.5,1197323.0,113.6,113.61,112.49,112.5,1197323.0
2022-03-18 13:45:00,112.51,112.7,111.59,112.61,2419597.0,112.51,112.7,111.59,112.61,2419597.0
2022-03-18 13:50:00,112.61,112.74,112.28,112.62,1189137.0,112.61,112.74,112.28,112.62,1189137.0
2022-03-18 13:55:00,112.62,112.79,112.37,112.58,995636.0,112.62,112.79,112.37,112.58,995636.0
2022-03-18 14:00:00,112.58,112.93,112.45,112.81,919011.0,112.58,112.93,112.45,112.81,919011.0
2022-03-18 14:05:00,112.82,112.97,112.32,112.51,1070537.0,112.82,112.97,112.32,112.51,1070537.0
2022-03-18 14:10:00,112.51,112.93,112.3,112.9,789599.0,112.51,112.93,112.3,112.9,789599.0
2022-03-18 14:15:00,112.92,113.19,112.91,113.14,865749.0,112.92,113.19,112.91,113.14,865749.0
2022-03-18 14:20:00,113.14,113.35,113.04,113.19,856966.0,113.14,113.35,113.04,113.19,856966.0
2022-03-18 14:25:00,113.2,113.28,112.75,113.28,961395.0,113.2,113.28,112.75,113.28,961395.0
2022-03-18 14:30:00,113.26,113.29,112.88,113.15,714352.0,113.26,113.29,112.88,113.15,714352.0
2022-03-18 14:35:00,113.15,113.43,113.1,113.41,733055.0,113.15,113.43,113.1,113.41,733055.0
2022-03-18 14:40:00,113.41,113.44,113.09,113.26,816214.0,113.41,113.44,113.09,113.26,816214.0
2022-03-18 14:45:00,113.26,113.4,113.2,113.31,524601.0,113.26,113.4,113.2,113.31,524601.0
2022-03-18 14:50:00,113.32,113.53,113.28,113.46,631253.0,113.32,113.53,113.28,113.46,631253.0
2022-03-18 14:55:00,113.48,113.59,113.26,113.38,607620.0,113.48,113.59,113.26,113.38,607620.0
2022-03-18 15:00:00,113.38,113.46,113.18,113.4,564915.0,113.38,113.46,113.18,113.4,564915.0
2022-03-18 15:05:00,113.39,113.82,113.18,113.8,904026.0,113.39,113.82,113.18,113.8,904026.0
2022-03-18 15:10:00,113.79,113.92,113.74,113.78,809625.0,113.79,113.92,113.74,113.78,809625.0
2022-03-18 15:15:00,113.77,114.04,113.69,114.03,696656.0,113.77,114.04,113.69,114.03,696656.0
2022-03-18 15:20:00,114.03,114.16,113.83,114.11,938997.0,114.03,114.16,113.83,114.11,938997.0
2022-03-18 15:25:00,114.1,114.28,113.96,114.06,892445.0,114.1,114.28,113.96,114.06,892445.0
2022-03-18 15:30:00,114.08,114.15,113.92,114.15,789306.0,114.08,114.15,113.92,114.15,789306.0
2022-03-18 15:35:00,114.16,114.18,113.28,113.34,1333598.0,114.16,114.18,113.28,113.34,1333598.0
2022-03-18 15:40:00,113.36,113.89,113.29,113.86,1059580.0,113.36,113.89,113.29,113.86,1059580.0
2022-03-18 15:45:00,113.87,113.94,113.59,113.61,974506.0,113.87,113.94,113.59,113.61,974506.0
2022-03-18 15:50:00,113.58,113.86,112.82,113.74,1244644.0,113.58,113.86,112.82,113.74,1244644.0
2022-03-18 15:55:00,113.73,113.75,113.32,113.47,2100196.0,113.73,113.75,113.32,113.47,2100196.0
2022-03-21 09:30:00,113.73,115.66,113.14,115.36,2659938.0,113.73,115.66,113.14,115.36,2659938.0
2022-03-21 09:35:00,115.34,115.81,115.02,115.65,1804721.0,115.34,115.81,115.02,115.65,1804721.0
2022-03-21 09:40:00,115.64,117.01,115.6,116.54,2277924.0,115.64,117.01,115.6,116.54,2277924.0
2022-03-21 09:45:00,116.55,116.62,114.87,115.25,2034036.0,116.55,116.62,114.87,115.25,2034036.0
2022-03-21 09:50:00,115.27,115.6,113.21,113.47,2486821.0,115.27,115.6,113.21,113.47,2486821.0
2022-03-21 09:55:00,113.43,114.44,113.42,113.98,1770484.0,113.43,114.44,113.42,113.98,1770484.0
2022-03-21 10:00:00,113.95,114.78,113.68,114.13,1593767.0,113.95,114.78,113.68,114.13,1593767.0
2022-03-21 10:05:00,114.12,114.7,113.8,114.66,1233036.0,114.12,114.7,113.8,114.66,1233036.0
2022-03-21 10:10:00,114.67,115.1,113.7,114.01,1771590.0,114.67,115.1,113.7,114.01,1771590.0
2022-03-21 10:15:00,114.05,114.19,113.52,113.78,1234980.0,114.05,114.19,113.52,113.78,1234980.0
2022-03-21 10:20:00,113.76,113.76,112.66,113.14,1662326.0,113.76,113.76,112.66,113.14,1662326.0
2022-03-21 10:25:00,113.14,113.2,112.84,113.0,1048895.0,113.14,113.2,112.84,113.0,1048895.0
2022-03-21 10:30:00,112.99,113.48,112.84,112.87,1111402.0,112.99,113.48,112.84,112.87,1111402.0
2022-03-21 10:35:00,112.87,113.79,112.54,113.78,1309814.0,112.87,113.79,112.54,113.78,1309814.0
2022-03-21 10:40:00,113.76,113.9,113.19,113.41,1068960.0,113.76,113.9,113.19,113.41,1068960.0
2022-03-21 10:45:00,113.4,114.81,113.32,114.79,1497151.0,113.4,114.81,113.32,114.79,1497151.0
2022-03-21 10:50:00,114.79,115.02,114.45,114.75,1242951.0,114.79,115.02,114.45,114.75,1242951.0
2022-03-21 10:55:00,114.75,115.22,114.58,115.03,966109.0,114.75,115.22,114.58,115.03,966109.0
2022-03-21 11:00:00,115.02,115.49,114.9,115.06,1007933.0,115.02,115.49,114.9,115.06,1007933.0
2022-03-21 11:05:00,115.06,115.14,114.58,114.97,977707.0,115.06,115.14,114.58,114.97,977707.0
2022-03-21 11:10:00,114.98,115.45,114.91,115.31,970361.0,114.98,115.45,114.91,115.31,970361.0
2022-03-21 11:15:00,115.3,115.95,115.06,115.8,1073451.0,115.3,115.95,115.06,115.8,1073451.0
2022-03-21 11:20:00,115.81,116.11,115.64,115.87,1148489.0,115.81,116.11,115.64,115.87,1148489.0
2022-03-21 11:25:00,115.87,116.08,115.68,115.97,871402.0,115.87,116.08,115.68,115.97,871402.0
2022-03-21 11:30:00,115.97,116.05,115.55,115.75,822875.0,115.97,116.05,115.55,115.75,822875.0
2022-03-21 11:35:00,115.76,116.14,115.29,115.98,1057461.0,115.76,116.14,115.29,115.98,1057461.0
2022-03-21 11:40:00,115.99,116.28,115.62,115.69,998666.0,115.99,116.28,115.62,115.69,998666.0
2022-03-21 11:45:00,115.66,116.17,115.58,115.99,770919.0,115.66,116.17,115.58,115.99,770919.0
2022-03-21 11:50:00,115.98,116.66,115.98,116.54,1215482.0,115.98,116.66,115.98,116.54,1215482.0
2022-03-21 11:55:00,116.53,117.57,116.41,117.26,1735551.0,116.53,117.57,116.41,117.26,1735551.0
2022-03-21 12:00:00,117.26,117.4,116.49,116.59,1291731.0,117.26,117.4,116.49,116.59,1291731.0
2022-03-21 12:05:00,116.59,116.67,116.29,116.4,923777.0,116.59,116.67,116.29,116.4,923777.0
2022-03-21 12:10:00,116.39,116.53,116.08,116.25,779429.0,116.39,116.53,116.08,116.25,779429.0
2022-03-21 12:15:00,116.28,116.44,115.65,116.01,1038721.0,116.28,116.44,115.65,116.01,1038721.0
2022-03-21 12:20:00,115.99,116.47,115.97,116.34,879265.0,115.99,116.47,115.97,116.34,879265.0
2022-03-21 12:25:00,116.35,116.64,116.06,116.17,853186.0,116.35,116.64,116.06,116.17,853186.0
2022-03-21 12:30:00,116.18,116.19,114.67,114.97,1584458.0,116.18,116.19,114.67,114.97,1584458.0
2022-03-21 12:35:00,114.98,115.03,114.01,114.48,1558803.0,114.98,115.03,114.01,114.48,1558803.0
2022-03-21 12:40:00,114.49,114.8,114.38,114.7,1075296.0,114.49,114.8,114.38,114.7,1075296.0
2022-03-21 12:45:00,114.71,114.9,114.4,114.7,860582.0,114.71,114.9,114.4,114.7,860582.0
2022-03-21 12:50:00,114.72,114.74,114.01,114.04,938819.0,114.72,114.74,114.01,114.04,938819.0
2022-03-21 12:55:00,114.05,114.44,113.9,114.09,1374140.0,114.05,114.44,113.9,114.09,1374140.0
2022-03-21 13:00:00,114.09,114.35,113.72,113.8,939572.0,114.09,114.35,113.72,113.8,939572.0
2022-03-21 13:05:00,113.8,114.54,113.74,114.44,1012776.0,113.8,114.54,113.74,114.44,1012776.0
2022-03-21 13:10:00,114.44,114.47,113.93,114.36,812006.0,114.44,114.47,113.93,114.36,812006.0
2022-03-21 13:15:00,114.33,114.41,113.59,113.65,940453.0,114.33,114.41,113.59,113.65,940453.0
2022-03-21 13:20:00,113.64,114.0,113.32,113.98,1097513.0,113.64,114.0,113.32,113.98,1097513.0
2022-03-21 13:25:00,113.97,114.09,113.53,113.59,744790.0,113.97,114.09,113.53,113.59,744790.0
2022-03-21 13:30:00,113.6,114.38,113.52,114.14,937922.0,113.6,114.38,113.52,114.14,937922.0
2022-03-21 13:35:00,114.14,114.22,113.72,114.05,913125.0,114.14,114.22,113.72,114.05,913125.0
2022-03-21 13:40:00,114.05,114.12,113.48,113.68,740259.0,114.05,114.12,113.48,113.68,740259.0
2022-03-21 13:45:00,113.69,114.1,113.51,114.03,639194.0,113.69,114.1,113.51,114.03,639194.0
2022-03-21 13:50:00,114.04,114.29,113.97,114.19,615741.0,114.04,114.29,113.97,114.19,615741.0
2022-03-21 13:55:00,114.18,114.6,113.91,114.56,838115.0,114.18,114.6,113.91,114.56,838115.0
2022-03-21 14:00:00,114.56,114.73,114.27,114.49,785668.0,114.56,114.73,114.27,114.49,785668.0
2022-03-21 14:05:00,114.48,114.78,114.2,114.66,870397.0,114.48,114.78,114.2,114.66,870397.0
2022-03-21 14:10:00,114.66,114.79,114.37,114.4,626930.0,114.66,114.79,114.37,114.4,626930.0
2022-03-21 14:15:00,114.41,114.47,114.15,114.43,738474.0,114.41,114.47,114.15,114.43,738474.0
2022-03-21 14:20:00,114.45,115.34,114.43,115.33,1303897.0,114.45,115.34,114.43,115.33,1303897.0
2022-03-21 14:25:00,115.33,115.46,115.07,115.25,910170.0,115.33,115.46,115.07,115.25,910170.0
2022-03-21 14:30:00,115.24,115.32,114.87,115.07,780995.0,115.24,115.32,114.87,115.07,780995.0
2022-03-21 14:35:00,115.09,115.39,114.88,115.19,808944.0,115.09,115.39,114.88,115.19,808944.0
2022-03-21 14:40:00,115.18,115.55,114.99,115.29,990614.0,115.18,115.55,114.99,115.29,990614.0
2022-03-21 14:45:00,115.34,115.68,115.13,115.23,870464.0,115.34,115.68,115.13,115.23,870464.0
2022-03-21 14:50:00,115.22,115.36,114.97,115.16,840400.0,115.22,115.36,114.97,115.16,840400.0
2022-03-21 14:55:00,115.17,115.21,114.27,114.35,943608.0,115.17,115.21,114.27,114.35,943608.0
2022-03-21 15:00:00,114.36,114.41,113.98,114.16,879563.0,114.36,114.41,113.98,114.16,879563.0
2022-03-21 15:05:00,114.16,114.4,114.09,114.37,822096.0,114.16,114.4,114.09,114.37,822096.0
2022-03-21 15:10:00,114.37,114.78,114.26,114.76,879633.0,114.37,114.78,114.26,114.76,879633.0
2022-03-21 15:15:00,114.77,115.04,114.57,114.63,977413.0,114.77,115.04,114.57,114.63,977413.0
2022-03-21 15:20:00,114.64,115.14,114.53,115.06,821621.0,114.64,115.14,114.53,115.06,821621.0
2022-03-21 15:25:00,115.05,115.24,115.0,115.13,759142.0,115.05,115.24,115.0,115.13,759142.0
2022-03-21 15:30:00,115.13,115.52,115.0,115.16,1014932.0,115.13,115.52,115.0,115.16,1014932.0
2022-03-21 15:35:00,115.15,115.35,115.01,115.03,715546.0,115.15,115.35,115.01,115.03,715546.0
2022-03-21 15:40:00,115.01,115.23,114.79,115.08,768383.0,115.01,115.23,114.79,115.08,768383.0
2022-03-21 15:45:00,115.06,115.2,114.31,114.35,907709.0,115.06,115.2,114.31,114.35,907709.0
2022-03-21 15:50:00,114.36,115.47,114.36,115.46,1404558.0,114.36,115.47,114.36,115.46,1404558.0
2022-03-21 15:55:00,115.46,115.99,115.42,115.94,1705273.0,115.46,115.99,115.42,115.94,1705273.0
2022-03-22 09:30:00,115.36,116.52,115.21,115.97,2116447.0,115.36,116.52,115.21,115.97,2116447.0
2022-03-22 09:35:00,116.01,116.63,115.66,116.08,1852540.0,116.01,116.63,115.66,116.08,1852540.0
2022-03-22 09:40:00,116.08,116.39,114.96,116.0,2265437.0,116.08,116.39,114.96,116.0,2265437.0
2022-03-22 09:45:00,116.03,116.1,114.54,115.11,2049054.0,116.03,116.1,114.54,115.11,2049054.0
2022-03-22 09:50:00,115.1,115.22,114.46,115.14,1593606.0,115.1,115.22,114.46,115.14,1593606.0
2022-03-22 09:55:00,115.14,115.64,115.04,115.39,1700184.0,115.14,115.64,115.04,115.39,1700184.0
2022-03-22 10:00:00,115.42,116.24,115.38,116.23,1763416.0,115.42,116.24,115.38,116.23,1763416.0
2022-03-22 10:05:00,116.22,116.29,115.51,116.13,1519709.0,116.22,116.29,115.51,116.13,1519709.0
2022-03-22 10:10:00,116.11,116.25,115.69,115.95,1242259.0,116.11,116.25,115.69,115.95,1242259.0
2022-03-22 10:15:00,115.92,116.57,115.68,116.53,1314693.0,115.92,116.57,115.68,116.53,1314693.0
2022-03-22 10:20:00,116.52,116.83,116.17,116.78,1281131.0,116.52,116.83,116.17,116.78,1281131.0
2022-03-22 10:25:00,116.8,117.0,116.53,116.88,1147774.0,116.8,117.0,116.53,116.88,1147774.0
2022-03-22 10:30:00,116.89,117.62,116.81,117.56,1471221.0,116.89,117.62,116.81,117.56,1471221.0
2022-03-22 10:35:00,117.56,117.58,117.14,117.35,1257513.0,117.56,117.58,117.14,117.35,1257513.0
2022-03-22 10:40:00,117.35,117.75,117.04,117.27,1426321.0,117.35,117.75,117.04,117.27,1426321.0
2022-03-22 10:45:00,117.26,117.53,117.1,117.34,1043517.0,117.26,117.53,117.1,117.34,1043517.0
2022-03-22 10:50:00,117.3,117.4,116.96,117.36,1291447.0,117.3,117.4,116.96,117.36,1291447.0
2022-03-22 10:55:00,117.37,117.7,117.1,117.47,1319172.0,117.37,117.7,117.1,117.47,1319172.0
2022-03-22 11:00:00,117.47,117.82,117.15,117.63,1314020.0,117.47,117.82,117.15,117.63,1314020.0
2022-03-22 11:05:00,117.64,117.69,117.25,117.52,953235.0,117.64,117.69,117.25,117.52,953235.0
2022-03-22 11:10:00,117.5,117.65,117.16,117.52,905444.0,117.5,117.65,117.16,117.52,905444.0
2022-03-22 11:15:00,117.52,117.95,117.52,117.84,875950.0,117.52,117.95,117.52,117.84,875950.0
2022-03-22 11:20:00,117.84,117.91,117.56,117.78,729057.0,117.84,117.91,117.56,117.78,729057.0
2022-03-22 11:25:00,117.78,117.84,117.46,117.53,616182.0,117.78,117.84,117.46,117.53,616182.0
2022-03-22 11:30:00,117.52,117.52,116.96,116.98,945729.0,117.52,117.52,116.96,116.98,945729.0
2022-03-22 11:35:00,116.98,117.35,116.92,117.3,703840.0,116.98,117.35,116.92,117.3,703840.0
2022-03-22 11:40:00,117.31,117.35,116.57,116.59,744392.0,117.31,117.35,116.57,116.59,744392.0
2022-03-22 11:45:00,116.6,116.77,116.3,116.61,1128708.0,116.6,116.77,116.3,116.61,1128708.0
2022-03-22 11:50:00,116.58,116.67,116.28,116.5,846253.0,116.58,116.67,116.28,116.5,846253.0
2022-03-22 11:55:00,116.5,116.51,115.15,115.15,1609943.0,116.5,116.51,115.15,115.15,1609943.0
2022-03-22 12:00:00,115.17,115.24,114.66,114.97,2166752.0,115.17,115.24,114.66,114.97,2166752.0
2022-03-22 12:05:00,114.97,115.27,114.93,115.11,2009338.0,114.97,115.27,114.93,115.11,2009338.0
2022-03-22 12:10:00,115.09,115.42,114.75,114.95,1546005.0,115.09,115.42,114.75,114.95,1546005.0
2022-03-22 12:15:00,114.95,115.1,114.65,114.97,1321368.0,114.95,115.1,114.65,114.97,1321368.0
2022-03-22 12:20:00,114.98,115.08,114.33,114.73,1395795.0,114.98,115.08,114.33,114.73,1395795.0
2022-03-22 12:25:00,114.74,114.85,114.35,114.58,1097941.0,114.74,114.85,114.35,114.58,1097941.0
2022-03-22 12:30:00,114.62,114.63,114.12,114.39,1154803.0,114.62,114.63,114.12,114.39,1154803.0
2022-03-22 12:35:00,114.37,114.64,113.93,114.15,1735045.0,114.37,114.64,113.93,114.15,1735045.0
2022-03-22 12:40:00,114.16,114.28,113.81,114.07,1187436.0,114.16,114.28,113.81,114.07,1187436.0
2022-03-22 12:45:00,114.09,114.6,113.91,114.59,1269743.0,114.09,114.6,113.91,114.59,1269743.0
2022-03-22 12:50:00,114.6,114.7,114.47,114.5,820488.0,114.6,114.7,114.47,114.5,820488.0
2022-03-22 12:55:00,114.51,114.66,114.29,114.37,756369.0,114.51,114.66,114.29,114.37,756369.0
2022-03-22 13:00:00,114.36,114.99,114.23,114.92,1227358.0,114.36,114.99,114.23,114.92,1227358.0
2022-03-22 13:05:00,114.92,115.08,114.82,114.84,971044.0,114.92,115.08,114.82,114.84,971044.0
2022-03-22 13:10:00,114.84,114.91,114.57,114.88,715282.0,114.84,114.91,114.57,114.88,715282.0
2022-03-22 13:15:00,114.88,115.04,114.55,114.67,834823.0,114.88,115.04,114.55,114.67,834823.0
2022-03-22 13:20:00,114.65,114.69,114.05,114.13,1107646.0,114.65,114.69,114.05,114.13,1107646.0
2022-03-22 13:25:00,114.13,114.38,114.06,114.37,647700.0,114.13,114.38,114.06,114.37,647700.0
2022-03-22 13:30:00,114.38,114.66,114.36,114.58,758042.0,114.38,114.66,114.36,114.58,758042.0
2022-03-22 13:35:00,114.59,114.95,114.54,114.82,681260.0,114.59,114.95,114.54,114.82,681260.0
2022-03-22 13:40:00,114.83,114.92,114.51,114.88,620177.0,114.83,114.92,114.51,114.88,620177.0
2022-03-22 13:45:00,114.88,115.09,114.8,114.95,865355.0,114.88,115.09,114.8,114.95,865355.0
2022-03-22 13:50:00,114.94,115.07,114.79,115.06,437118.0,114.94,115.07,114.79,115.06,437118.0
2022-03-22 13:55:00,115.05,115.25,114.93,115.17,609324.0,115.05,115.25,114.93,115.17,609324.0
2022-03-22 14:00:00,115.18,115.25,114.61,114.73,758269.0,115.18,115.25,114.61,114.73,758269.0
2022-03-22 14:05:00,114.73,115.04,114.66,115.0,561009.0,114.73,115.04,114.66,115.0,561009.0
2022-03-22 14:10:00,115.01,115.19,114.91,115.07,619065.0,115.01,115.19,114.91,115.07,619065.0
2022-03-22 14:15:00,115.07,115.4,115.0,115.32,840802.0,115.07,115.4,115.0,115.32,840802.0
2022-03-22 14:20:00,115.33,115.34,114.82,114.93,830724.0,115.33,115.34,114.82,114.93,830724.0
2022-03-22 14:25:00,114.96,114.98,114.16,114.55,1229597.0,114.96,114.98,114.16,114.55,1229597.0
2022-03-22 14:30:00,114.53,114.61,113.93,114.58,1440927.0,114.53,114.61,113.93,114.58,1440927.0
2022-03-22 14:35:00,114.56,114.63,114.25,114.41,775658.0,114.56,114.63,114.25,114.41,775658.0
2022-03-22 14:40:00,114.39,114.46,114.14,114.29,606556.0,114.39,114.46,114.14,114.29,606556.0
2022-03-22 14:45:00,114.28,114.57,114.15,114.54,810739.0,114.28,114.57,114.15,114.54,810739.0
2022-03-22 14:50:00,114.54,114.79,114.36,114.72,837470.0,114.54,114.79,114.36,114.72,837470.0
2022-03-22 14:55:00,114.72,115.18,114.69,115.04,990023.0,114.72,115.18,114.69,115.04,990023.0
2022-03-22 15:00:00,115.06,115.23,114.91,115.07,1097962.0,115.06,115.23,114.91,115.07,1097962.0
2022-03-22 15:05:00,115.07,115.13,114.86,115.04,568566.0,115.07,115.13,114.86,115.04,568566.0
2022-03-22 15:10:00,115.03,115.23,114.94,115.16,824349.0,115.03,115.23,114.94,115.16,824349.0
2022-03-22 15:15:00,115.17,115.37,114.93,114.93,1235054.0,115.17,115.37,114.93,114.93,1235054.0
2022-03-22 15:20:00,114.95,114.96,114.51,114.65,1096992.0,114.95,114.96,114.51,114.65,1096992.0
2022-03-22 15:25:00,114.66,114.8,114.51,114.54,688995.0,114.66,114.8,114.51,114.54,688995.0
2022-03-22 15:30:00,114.55,114.89,114.45,114.81,975023.0,114.55,114.89,114.45,114.81,975023.0
2022-03-22 15:35:00,114.81,114.99,114.61,114.89,879674.0,114.81,114.99,114.61,114.89,879674.0
2022-03-22 15:40:00,114.88,115.03,114.73,114.93,868613.0,114.88,115.03,114.73,114.93,868613.0
2022-03-22 15:45:00,114.93,115.15,114.78,114.95,1132470.0,114.93,115.15,114.78,114.95,1132470.0
2022-03-22 15:50:00,114.97,115.07,114.65,114.75,1144658.0,114.97,115.07,114.65,114.75,1144658.0
2022-03-22 15:55:00,114.74,114.85,114.5,114.76,1679767.0,114.74,114.85,114.5,114.76,1679767.0
2022-03-23 09:30:00,114.29,114.72,112.95,113.22,2428034.0,114.29,114.72,112.95,113.22,2428034.0
2022-03-23 09:35:00,113.24,113.72,112.65,112.83,1867111.0,113.24,113.72,112.65,112.83,1867111.0
2022-03-23 09:40:00,112.81,113.61,112.55,113.61,1671109.0,112.81,113.61,112.55,113.61,1671109.0
2022-03-23 09:45:00,113.63,113.71,112.71,112.77,1610406.0,113.63,113.71,112.71,112.77,1610406.0
2022-03-23 09:50:00,112.77,112.83,112.22,112.67,1528867.0,112.77,112.83,112.22,112.67,1528867.0
2022-03-23 09:55:00,112.68,113.16,112.43,112.78,1609762.0,112.68,113.16,112.43,112.78,1609762.0
2022-03-23 10:00:00,112.77,112.86,112.21,112.46,1299198.0,112.77,112.86,112.21,112.46,1299198.0
2022-03-23 10:05:00,112.45,113.48,112.35,113.15,1525441.0,112.45,113.48,112.35,113.15,1525441.0
2022-03-23 10:10:00,113.16,113.99,112.82,113.96,1530663.0,113.16,113.99,112.82,113.96,1530663.0
2022-03-23 10:15:00,113.96,114.63,113.84,114.31,1886415.0,113.96,114.63,113.84,114.31,1886415.0
2022-03-23 10:20:00,114.31,115.05,114.02,114.9,1651256.0,114.31,115.05,114.02,114.9,1651256.0
2022-03-23 10:25:00,114.92,115.14,114.5,114.71,1342362.0,114.92,115.14,114.5,114.71,1342362.0
2022-03-23 10:30:00,114.72,115.07,114.5,114.86,1260027.0,114.72,115.07,114.5,114.86,1260027.0
2022-03-23 10:35:00,114.86,115.36,114.65,115.13,1237725.0,114.86,115.36,114.65,115.13,1237725.0
2022-03-23 10:40:00,115.15,115.28,114.35,114.68,1395402.0,115.15,115.28,114.35,114.68,1395402.0
2022-03-23 10:45:00,114.68,114.7,114.06,114.51,1245269.0,114.68,114.7,114.06,114.51,1245269.0
2022-03-23 10:50:00,114.53,115.29,114.39,115.15,1349201.0,114.53,115.29,114.39,115.15,1349201.0
2022-03-23 10:55:00,115.15,115.54,115.04,115.44,1382311.0,115.15,115.54,115.04,115.44,1382311.0
2022-03-23 11:00:00,115.44,116.39,115.44,116.16,1774053.0,115.44,116.39,115.44,116.16,1774053.0
2022-03-23 11:05:00,116.16,116.36,115.85,115.89,1243744.0,116.16,116.36,115.85,115.89,1243744.0
2022-03-23 11:10:00,115.88,116.32,115.84,116.06,936926.0,115.88,116.32,115.84,116.06,936926.0
2022-03-23 11:15:00,116.08,116.16,115.75,116.15,1055673.0,116.08,116.16,115.75,116.15,1055673.0
2022-03-23 11:20:00,116.15,117.28,116.14,117.18,1948486.0,116.15,117.28,116.14,117.18,1948486.0
2022-03-23 11:25:00,117.19,117.37,116.67,116.78,1440361.0,117.19,117.37,116.67,116.78,1440361.0
2022-03-23 11:30:00,116.78,117.12,116.56,116.81,1214644.0,116.78,117.12,116.56,116.81,1214644.0
2022-03-23 11:35:00,116.79,117.24,116.73,117.19,836193.0,116.79,117.24,116.73,117.19,836193.0
2022-03-23 11:40:00,117.19,117.19,116.48,116.86,915366.0,117.19,117.19,116.48,116.86,915366.0
2022-03-23 11:45:00,116.85,116.94,116.45,116.51,743073.0,116.85,116.94,116.45,116.51,743073.0
2022-03-23 11:50:00,116.51,116.91,116.3,116.71,795094.0,116.51,116.91,116.3,116.71,795094.0
2022-03-23 11:55:00,116.72,117.49,116.7,117.47,1083958.0,116.72,117.49,116.7,117.47,1083958.0
2022-03-23 12:00:00,117.47,117.55,117.13,117.17,1197357.0,117.47,117.55,117.13,117.17,1197357.0
2022-03-23 12:05:00,117.17,117.27,116.46,116.63,991386.0,117.17,117.27,116.46,116.63,991386.0
2022-03-23 12:10:00,116.62,116.64,116.02,116.48,1167926.0,116.62,116.64,116.02,116.48,1167926.0
2022-03-23 12:15:00,116.47,116.86,116.44,116.64,979527.0,116.47,116.86,116.44,116.64,979527.0
2022-03-23 12:20:00,116.64,116.82,116.11,116.25,967411.0,116.64,116.82,116.11,116.25,967411.0
2022-03-23 12:25:00,116.23,116.64,116.16,116.63,827206.0,116.23,116.64,116.16,116.63,827206.0
2022-03-23 12:30:00,116.63,116.82,116.5,116.63,755160.0,116.63,116.82,116.5,116.63,755160.0
2022-03-23 12:35:00,116.64,116.65,116.28,116.53,686318.0,116.64,116.65,116.28,116.53,686318.0
2022-03-23 12:40:00,116.51,116.62,115.96,116.03,728960.0,116.51,116.62,115.96,116.03,728960.0
2022-03-23 12:45:00,116.05,116.48,115.81,116.36,875998.0,116.05,116.48,115.81,116.36,875998.0
2022-03-23 12:50:00,116.35,116.68,116.29,116.55,634025.0,116.35,116.68,116.29,116.55,634025.0
2022-03-23 12:55:00,116.57,116.72,116.46,116.56,557254.0,116.57,116.72,116.46,116.56,557254.0
2022-03-23 13:00:00,116.55,116.69,116.08,116.13,645763.0,116.55,116.69,116.08,116.13,645763.0
2022-03-23 13:05:00,116.14,116.5,116.08,116.46,558315.0,116.14,116.5,116.08,116.46,558315.0
2022-03-23 13:10:00,116.47,116.61,116.23,116.29,528184.0,116.47,116.61,116.23,116.29,528184.0
2022-03-23 13:15:00,116.3,116.38,115.82,115.94,596295.0,116.3,116.38,115.82,115.94,596295.0
2022-03-23 13:20:00,115.95,116.02,115.43,115.58,853695.0,115.95,116.02,115.43,115.58,853695.0
2022-03-23 13:25:00,115.57,115.6,114.97,115.1,939650.0,115.57,115.6,114.97,115.1,939650.0
2022-03-23 13:30:00,115.08,115.57,114.93,115.37,922290.0,115.08,115.57,114.93,115.37,922290.0
2022-03-23 13:35:00,115.36,115.57,115.16,115.19,606850.0,115.36,115.57,115.16,115.19,606850.0
2022-03-23 13:40:00,115.19,115.19,114.73,114.76,642083.0,115.19,115.19,114.73,114.76,642083.0
2022-03-23 13:45:00,114.74,114.94,114.51,114.71,759604.0,114.74,114.94,114.51,114.71,759604.0
2022-03-23 13:50:00,114.7,115.12,114.47,115.11,867086.0,114.7,115.12,114.47,115.11,867086.0
2022-03-23 13:55:00,115.1,115.15,114.83,115.03,532244.0,115.1,115.15,114.83,115.03,532244.0
2022-03-23 14:00:00,115.03,115.11,114.78,114.94,522063.0,115.03,115.11,114.78,114.94,522063.0
2022-03-23 14:05:00,114.93,114.94,114.38,114.48,589138.0,114.93,114.94,114.38,114.48,589138.0
2022-03-23 14:10:00,114.47,114.6,114.33,114.37,516377.0,114.47,114.6,114.33,114.37,516377.0
2022-03-23 14:15:00,114.37,114.87,114.32,114.8,657494.0,114.37,114.87,114.32,114.8,657494.0
2022-03-23 14:20:00,114.8,114.88,114.55,114.67,465509.0,114.8,114.88,114.55,114.67,465509.0
2022-03-23 14:25:00,114.64,115.05,114.56,115.0,595090.0,114.64,115.05,114.56,115.0,595090.0
2022-03-23 14:30:00,115.0,115.02,114.62,114.7,419807.0,115.0,115.02,114.62,114.7,419807.0
2022-03-23 14:35:00,114.69,115.1,114.53,115.09,567053.0,114.69,115.1,114.53,115.09,567053.0
2022-03-23 14:40:00,115.09,115.24,114.9,115.19,544001.0,115.09,115.24,114.9,115.19,544001.0
2022-03-23 14:45:00,115.19,115.67,115.14,115.55,916908.0,115.19,115.67,115.14,115.55,916908.0
2022-03-23 14:50:00,115.55,115.63,115.22,115.38,672371.0,115.55,115.63,115.22,115.38,672371.0
2022-03-23 14:55:00,115.39,115.44,114.89,114.93,676781.0,115.39,115.44,114.89,114.93,676781.0
2022-03-23 15:00:00,114.93,115.28,114.72,115.06,799230.0,114.93,115.28,114.72,115.06,799230.0
2022-03-23 15:05:00,115.06,115.06,114.39,114.43,730906.0,115.06,115.06,114.39,114.43,730906.0
2022-03-23 15:10:00,114.41,114.49,114.13,114.27,875677.0,114.41,114.49,114.13,114.27,875677.0
2022-03-23 15:15:00,114.27,114.34,113.83,113.83,975219.0,114.27,114.34,113.83,113.83,975219.0
2022-03-23 15:20:00,113.84,114.34,113.8,114.32,866148.0,113.84,114.34,113.8,114.32,866148.0
2022-03-23 15:25:00,114.32,114.35,114.03,114.18,685319.0,114.32,114.35,114.03,114.18,685319.0
2022-03-23 15:30:00,114.16,114.74,114.1,114.46,939150.0,114.16,114.74,114.1,114.46,939150.0
2022-03-23 15:35:00,114.47,114.72,114.29,114.56,603627.0,114.47,114.72,114.29,114.56,603627.0
2022-03-23 15:40:00,114.55,114.85,114.19,114.8,1020165.0,114.55,114.85,114.19,114.8,1020165.0
2022-03-23 15:45:00,114.81,115.01,114.55,114.65,925471.0,114.81,115.01,114.55,114.65,925471.0
2022-03-23 15:50:00,114.63,114.63,114.0,114.02,1036858.0,114.63,114.63,114.0,114.02,1036858.0
2022-03-23 15:55:00,114.03,114.15,113.82,113.9,1254865.0,114.03,114.15,113.82,113.9,1254865.0
2022-03-24 09:30:00,114.93,115.4,114.31,114.64,1894968.0,114.93,115.4,114.31,114.64,1894968.0
2022-03-24 09:35:00,114.66,115.07,114.14,114.7,1759434.0,114.66,115.07,114.14,114.7,1759434.0
2022-03-24 09:40:00,114.7,116.02,114.7,115.9,2491938.0,114.7,116.02,114.7,115.9,2491938.0
2022-03-24 09:45:00,115.91,116.19,115.12,115.21,2193534.0,115.91,116.19,115.12,115.21,2193534.0
2022-03-24 09:50:00,115.22,115.68,114.61,115.31,2043912.0,115.22,115.68,114.61,115.31,2043912.0
2022-03-24 09:55:00,115.31,115.64,114.69,114.85,1415743.0,115.31,115.64,114.69,114.85,1415743.0
2022-03-24 10:00:00,114.84,115.48,114.75,115.29,1496578.0,114.84,115.48,114.75,115.29,1496578.0
2022-03-24 10:05:00,115.34,115.87,115.08,115.47,1524466.0,115.34,115.87,115.08,115.47,1524466.0
2022-03-24 10:10:00,115.46,115.53,114.71,114.95,1375319.0,115.46,115.53,114.71,114.95,1375319.0
2022-03-24 10:15:00,114.96,114.98,113.72,114.15,1783991.0,114.96,114.98,113.72,114.15,1783991.0
2022-03-24 10:20:00,114.16,114.42,113.78,114.0,1315016.0,114.16,114.42,113.78,114.0,1315016.0
2022-03-24 10:25:00,113.98,114.35,113.84,113.96,1235588.0,113.98,114.35,113.84,113.96,1235588.0
2022-03-24 10:30:00,113.98,114.82,113.71,114.68,1501110.0,113.98,114.82,113.71,114.68,1501110.0
2022-03-24 10:35:00,114.67,115.44,114.64,115.31,1806658.0,114.67,115.44,114.64,115.31,1806658.0
2022-03-24 10:40:00,115.3,115.64,115.17,115.63,1616587.0,115.3,115.64,115.17,115.63,1616587.0
2022-03-24 10:45:00,115.63,116.47,115.61,116.39,2019415.0,115.63,116.47,115.61,116.39,2019415.0
2022-03-24 10:50:00,116.36,116.79,115.91,116.7,2054980.0,116.36,116.79,115.91,116.7,2054980.0
2022-03-24 10:55:00,116.72,116.87,116.26,116.74,1687176.0,116.72,116.87,116.26,116.74,1687176.0
2022-03-24 11:00:00,116.76,117.41,116.52,117.3,2206380.0,116.76,117.41,116.52,117.3,2206380.0
2022-03-24 11:05:00,117.29,117.6,117.06,117.42,2008866.0,117.29,117.6,117.06,117.42,2008866.0
2022-03-24 11:10:00,117.42,117.93,117.15,117.74,1857634.0,117.42,117.93,117.15,117.74,1857634.0
2022-03-24 11:15:00,117.73,118.23,117.24,118.19,1931419.0,117.73,118.23,117.24,118.19,1931419.0
2022-03-24 11:20:00,118.2,119.14,118.05,119.14,2404278.0,118.2,119.14,118.05,119.14,2404278.0
2022-03-24 11:25:00,119.14,120.0,119.09,119.48,3651205.0,119.14,120.0,119.09,119.48,3651205.0
2022-03-24 11:30:00,119.46,120.38,119.46,119.84,3579365.0,119.46,120.38,119.46,119.84,3579365.0
2022-03-24 11:35:00,119.86,120.33,119.28,119.94,2302441.0,119.86,120.33,119.28,119.94,2302441.0
2022-03-24 11:40:00,119.95,120.23,119.51,119.76,1802611.0,119.95,120.23,119.51,119.76,1802611.0
2022-03-24 11:45:00,119.77,120.15,119.4,119.51,1968425.0,119.77,120.15,119.4,119.51,1968425.0
2022-03-24 11:50:00,119.54,119.68,119.26,119.58,1501966.0,119.54,119.68,119.26,119.58,1501966.0
2022-03-24 11:55:00,119.58,119.75,119.12,119.26,1381572.0,119.58,119.75,119.12,119.26,1381572.0
2022-03-24 12:00:00,119.26,119.38,118.73,118.96,1731780.0,119.26,119.38,118.73,118.96,1731780.0
2022-03-24 12:05:00,118.96,119.25,118.82,119.01,1249121.0,118.96,119.25,118.82,119.01,1249121.0
2022-03-24 12:10:00,119.01,119.46,118.8,119.41,1415512.0,119.01,119.46,118.8,119.41,1415512.0
2022-03-24 12:15:00,119.4,119.68,119.13,119.61,1595854.0,119.4,119.68,119.13,119.61,1595854.0
2022-03-24 12:20:00,119.63,119.92,119.34,119.34,1068067.0,119.63,119.92,119.34,119.34,1068067.0
2022-03-24 12:25:00,119.34,119.43,118.95,119.2,975650.0,119.34,119.43,118.95,119.2,975650.0
2022-03-24 12:30:00,119.2,119.37,118.86,118.91,918462.0,119.2,119.37,118.86,118.91,918462.0
2022-03-24 12:35:00,118.91,119.29,118.65,119.25,1104593.0,118.91,119.29,118.65,119.25,1104593.0
2022-03-24 12:40:00,119.26,119.55,118.79,119.55,1104894.0,119.26,119.55,118.79,119.55,1104894.0
2022-03-24 12:45:00,119.53,119.55,118.94,119.07,898607.0,119.53,119.55,118.94,119.07,898607.0
2022-03-24 12:50:00,119.08,119.7,118.95,119.58,1122974.0,119.08,119.7,118.95,119.58,1122974.0
2022-03-24 12:55:00,119.59,119.63,119.23,119.43,800379.0,119.59,119.63,119.23,119.43,800379.0
2022-03-24 13:00:00,119.43,119.74,119.06,119.08,881126.0,119.43,119.74,119.06,119.08,881126.0
2022-03-24 13:05:00,119.08,119.34,118.87,118.91,817755.0,119.08,119.34,118.87,118.91,817755.0
2022-03-24 13:10:00,118.93,119.28,118.84,119.22,791264.0,118.93,119.28,118.84,119.22,791264.0
2022-03-24 13:15:00,119.21,119.43,119.17,119.39,666628.0,119.21,119.43,119.17,119.39,666628.0
2022-03-24 13:20:00,119.37,119.42,119.03,119.26,561359.0,119.37,119.42,119.03,119.26,561359.0
2022-03-24 13:25:00,119.26,119.87,119.23,119.62,1095300.0,119.26,119.87,119.23,119.62,1095300.0
2022-03-24 13:30:00,119.61,119.97,119.16,119.4,1268429.0,119.61,119.97,119.16,119.4,1268429.0
2022-03-24 13:35:00,119.44,119.86,119.28,119.79,820019.0,119.44,119.86,119.28,119.79,820019.0
2022-03-24 13:40:00,119.77,120.34,119.77,120.12,1784376.0,119.77,120.34,119.77,120.12,1784376.0
2022-03-24 13:45:00,120.14,120.18,119.66,119.7,952597.0,120.14,120.18,119.66,119.7,952597.0
2022-03-24 13:50:00,119.71,119.89,119.39,119.71,938447.0,119.71,119.89,119.39,119.71,938447.0
2022-03-24 13:55:00,119.73,119.93,119.51,119.7,672346.0,119.73,119.93,119.51,119.7,672346.0
2022-03-24 14:00:00,119.69,120.22,119.58,120.12,1188255.0,119.69,120.22,119.58,120.12,1188255.0
2022-03-24 14:05:00,120.13,120.15,119.35,119.52,1200287.0,120.13,120.15,119.35,119.52,1200287.0
2022-03-24 14:10:00,119.52,119.53,119.12,119.43,906116.0,119.52,119.53,119.12,119.43,906116.0
2022-03-24 14:15:00,119.44,119.6,119.13,119.22,794823.0,119.44,119.6,119.13,119.22,794823.0
2022-03-24 14:20:00,119.21,119.37,119.03,119.09,666472.0,119.21,119.37,119.03,119.09,666472.0
2022-03-24 14:25:00,119.08,119.57,119.06,119.53,879588.0,119.08,119.57,119.06,119.53,879588.0
2022-03-24 14:30:00,119.54,119.75,119.29,119.6,1226076.0,119.54,119.75,119.29,119.6,1226076.0
2022-03-24 14:35:00,119.61,119.63,119.34,119.57,660493.0,119.61,119.63,119.34,119.57,660493.0
2022-03-24 14:40:00,119.58,119.59,119.35,119.51,621680.0,119.58,119.59,119.35,119.51,621680.0
2022-03-24 14:45:00,119.52,119.58,119.11,119.13,825698.0,119.52,119.58,119.11,119.13,825698.0
2022-03-24 14:50:00,119.13,119.67,119.11,119.56,784364.0,119.13,119.67,119.11,119.56,784364.0
2022-03-24 14:55:00,119.56,119.8,119.33,119.59,778833.0,119.56,119.8,119.33,119.59,778833.0
2022-03-24 15:00:00,119.6,119.66,119.03,119.15,934512.0,119.6,119.66,119.03,119.15,934512.0
2022-03-24 15:05:00,119.17,119.63,119.1,119.53,793471.0,119.17,119.63,119.1,119.53,793471.0
2022-03-24 15:10:00,119.52,119.64,119.43,119.59,536477.0,119.52,119.64,119.43,119.59,536477.0
2022-03-24 15:15:00,119.59,119.93,119.49,119.84,850781.0,119.59,119.93,119.49,119.84,850781.0
2022-03-24 15:20:00,119.84,120.08,119.82,119.94,801307.0,119.84,120.08,119.82,119.94,801307.0
2022-03-24 15:25:00,119.95,120.15,119.92,120.0,871645.0,119.95,120.15,119.92,120.0,871645.0
2022-03-24 15:30:00,119.99,120.1,119.57,119.98,1184988.0,119.99,120.1,119.57,119.98,1184988.0
2022-03-24 15:35:00,119.97,120.03,119.79,120.03,800276.0,119.97,120.03,119.79,120.03,800276.0
2022-03-24 15:40:00,120.02,120.16,119.6,119.85,1323702.0,120.02,120.16,119.6,119.85,1323702.0
2022-03-24 15:45:00,119.85,120.13,119.84,120.11,1029345.0,119.85,120.13,119.84,120.11,1029345.0
2022-03-24 15:50:00,120.13,120.37,120.07,120.34,1415173.0,120.13,120.37,120.07,120.34,1415173.0
2022-03-24 15:55:00,120.33,120.55,120.25,120.53,1784784.0,120.33,120.55,120.25,120.53,1784784.0
2022-03-25 09:30:00,119.89,120.88,119.14,119.17,2928990.0,119.89,120.88,119.14,119.17,2928990.0
2022-03-25 09:35:00,119.15,120.05,118.89,119.36,2234831.0,119.15,120.05,118.89,119.36,2234831.0
2022-03-25 09:40:00,119.34,120.63,119.33,120.58,2053457.0,119.34,120.63,119.33,120.58,2053457.0
2022-03-25 09:45:00,120.57,121.39,120.16,121.06,2733015.0,120.57,121.39,120.16,121.06,2733015.0
2022-03-25 09:50:00,121.08,121.4,120.5,120.8,2153918.0,121.08,121.4,120.5,120.8,2153918.0
2022-03-25 09:55:00,120.8,120.89,119.22,119.63,2059610.0,120.8,120.89,119.22,119.63,2059610.0
2022-03-25 10:00:00,119.61,119.73,118.56,119.06,2072910.0,119.61,119.73,118.56,119.06,2072910.0
2022-03-25 10:05:00,119.05,119.67,118.87,119.47,1736147.0,119.05,119.67,118.87,119.47,1736147.0
2022-03-25 10:10:00,119.44,119.61,118.87,118.89,1306900.0,119.44,119.61,118.87,118.89,1306900.0
2022-03-25 10:15:00,118.89,119.48,118.65,119.36,1434874.0,118.89,119.48,118.65,119.36,1434874.0
2022-03-25 10:20:00,119.37,120.18,119.36,120.11,1635595.0,119.37,120.18,119.36,120.11,1635595.0
2022-03-25 10:25:00,120.1,120.25,119.62,119.79,1482613.0,120.1,120.25,119.62,119.79,1482613.0
2022-03-25 10:30:00,119.81,120.19,119.64,120.15,1210849.0,119.81,120.19,119.64,120.15,1210849.0
2022-03-25 10:35:00,120.15,120.58,120.01,120.03,1455073.0,120.15,120.58,120.01,120.03,1455073.0
2022-03-25 10:40:00,120.03,120.49,119.86,120.24,1341709.0,120.03,120.49,119.86,120.24,1341709.0
2022-03-25 10:45:00,120.23,120.59,120.06,120.3,1151504.0,120.23,120.59,120.06,120.3,1151504.0
2022-03-25 10:50:00,120.3,120.49,119.14,119.25,1471442.0,120.3,120.49,119.14,119.25,1471442.0
2022-03-25 10:55:00,119.25,119.67,119.07,119.66,1211366.0,119.25,119.67,119.07,119.66,1211366.0
2022-03-25 11:00:00,119.67,119.77,119.08,119.55,1184355.0,119.67,119.77,119.08,119.55,1184355.0
2022-03-25 11:05:00,119.56,119.72,118.71,118.8,1304123.0,119.56,119.72,118.71,118.8,1304123.0
2022-03-25 11:10:00,118.8,118.8,118.35,118.43,1333450.0,118.8,118.8,118.35,118.43,1333450.0
2022-03-25 11:15:00,118.44,118.76,118.18,118.24,1306012.0,118.44,118.76,118.18,118.24,1306012.0
2022-03-25 11:20:00,118.28,118.4,117.84,117.85,1211013.0,118.28,118.4,117.84,117.85,1211013.0
2022-03-25 11:25:00,117.87,118.09,117.55,117.91,1523853.0,117.87,118.09,117.55,117.91,1523853.0
2022-03-25 11:30:00,117.93,118.17,117.81,117.97,1130514.0,117.93,118.17,117.81,117.97,1130514.0
2022-03-25 11:35:00,117.98,118.26,117.88,117.95,878039.0,117.98,118.26,117.88,117.95,878039.0
2022-03-25 11:40:00,117.93,118.37,117.88,118.32,1186321.0,117.93,118.37,117.88,118.32,1186321.0
2022-03-25 11:45:00,118.33,118.44,117.76,117.81,795501.0,118.33,118.44,117.76,117.81,795501.0
2022-03-25 11:50:00,117.82,118.21,117.79,117.83,846101.0,117.82,118.21,117.79,117.83,846101.0
2022-03-25 11:55:00,117.84,117.96,117.63,117.86,709139.0,117.84,117.96,117.63,117.86,709139.0
2022-03-25 12:00:00,117.87,117.94,117.25,117.37,1075913.0,117.87,117.94,117.25,117.37,1075913.0
2022-03-25 12:05:00,117.38,117.95,117.37,117.8,1000514.0,117.38,117.95,117.37,117.8,1000514.0
2022-03-25 12:10:00,117.79,118.29,117.76,118.28,895144.0,117.79,118.29,117.76,118.28,895144.0
2022-03-25 12:15:00,118.29,118.58,118.16,118.48,935910.0,118.29,118.58,118.16,118.48,935910.0
2022-03-25 12:20:00,118.49,118.51,117.93,118.04,996867.0,118.49,118.51,117.93,118.04,996867.0
2022-03-25 12:25:00,118.04,118.29,117.8,118.18,890475.0,118.04,118.29,117.8,118.18,890475.0
2022-03-25 12:30:00,118.2,118.22,117.88,118.16,628474.0,118.2,118.22,117.88,118.16,628474.0
2022-03-25 12:35:00,118.15,118.27,117.83,117.93,758123.0,118.15,118.27,117.83,117.93,758123.0
2022-03-25 12:40:00,117.95,118.11,117.73,117.98,542085.0,117.95,118.11,117.73,117.98,542085.0
2022-03-25 12:45:00,118.0,118.15,117.86,118.01,632767.0,118.0,118.15,117.86,118.01,632767.0
2022-03-25 12:50:00,118.03,118.24,117.78,117.86,777691.0,118.03,118.24,117.78,117.86,777691.0
2022-03-25 12:55:00,117.87,118.12,117.63,118.04,597448.0,117.87,118.12,117.63,118.04,597448.0
2022-03-25 13:00:00,118.04,118.1,117.74,118.0,530184.0,118.04,118.1,117.74,118.0,530184.0
2022-03-25 13:05:00,117.96,117.98,117.68,117.76,406642.0,117.96,117.98,117.68,117.76,406642.0
2022-03-25 13:10:00,117.74,117.93,117.53,117.77,436446.0,117.74,117.93,117.53,117.77,436446.0
2022-03-25 13:15:00,117.78,118.44,117.75,118.38,699352.0,117.78,118.44,117.75,118.38,699352.0
2022-03-25 13:20:00,118.38,118.41,117.96,118.0,666164.0,118.38,118.41,117.96,118.0,666164.0
2022-03-25 13:25:00,117.98,118.14,117.88,118.11,415644.0,117.98,118.14,117.88,118.11,415644.0
2022-03-25 13:30:00,118.11,118.28,117.99,118.22,403103.0,118.11,118.28,117.99,118.22,403103.0
2022-03-25 13:35:00,118.22,118.33,118.11,118.25,393090.0,118.22,118.33,118.11,118.25,393090.0
2022-03-25 13:40:00,118.26,118.38,118.05,118.33,403313.0,118.26,118.38,118.05,118.33,403313.0
2022-03-25 13:45:00,118.35,118.55,118.16,118.52,498749.0,118.35,118.55,118.16,118.52,498749.0
2022-03-25 13:50:00,118.53,118.65,118.43,118.61,709731.0,118.53,118.65,118.43,118.61,709731.0
2022-03-25 13:55:00,118.59,118.97,118.46,118.9,918404.0,118.59,118.97,118.46,118.9,918404.0
2022-03-25 14:00:00,118.91,119.38,118.76,119.23,1319094.0,118.91,119.38,118.76,119.23,1319094.0
2022-03-25 14:05:00,119.23,119.4,119.15,119.32,819663.0,119.23,119.4,119.15,119.32,819663.0
2022-03-25 14:10:00,119.32,119.46,119.17,119.26,585831.0,119.32,119.46,119.17,119.26,585831.0
2022-03-25 14:15:00,119.26,119.47,119.2,119.27,740960.0,119.26,119.47,119.2,119.27,740960.0
2022-03-25 14:20:00,119.28,119.56,119.25,119.5,682334.0,119.28,119.56,119.25,119.5,682334.0
2022-03-25 14:25:00,119.51,119.8,119.38,119.72,851160.0,119.51,119.8,119.38,119.72,851160.0
2022-03-25 14:30:00,119.71,119.88,119.66,119.73,760844.0,119.71,119.88,119.66,119.73,760844.0
2022-03-25 14:35:00,119.73,119.88,119.6,119.73,793779.0,119.73,119.88,119.6,119.73,793779.0
2022-03-25 14:40:00,119.75,119.79,119.45,119.68,749329.0,119.75,119.79,119.45,119.68,749329.0
2022-03-25 14:45:00,119.69,119.75,119.41,119.45,694695.0,119.69,119.75,119.41,119.45,694695.0
2022-03-25 14:50:00,119.45,119.83,119.44,119.8,674014.0,119.45,119.83,119.44,119.8,674014.0
2022-03-25 14:55:00,119.81,119.83,119.58,119.64,619418.0,119.81,119.83,119.58,119.64,619418.0
2022-03-25 15:00:00,119.66,119.73,118.83,119.02,1379591.0,119.66,119.73,118.83,119.02,1379591.0
2022-03-25 15:05:00,119.02,119.05,118.5,118.76,874384.0,119.02,119.05,118.5,118.76,874384.0
2022-03-25 15:10:00,118.76,119.05,118.73,118.95,769148.0,118.76,119.05,118.73,118.95,769148.0
2022-03-25 15:15:00,118.95,119.08,118.57,118.65,688030.0,118.95,119.08,118.57,118.65,688030.0
2022-03-25 15:20:00,118.66,118.68,118.25,118.44,797982.0,118.66,118.68,118.25,118.44,797982.0
2022-03-25 15:25:00,118.43,118.55,117.94,118.0,791505.0,118.43,118.55,117.94,118.0,791505.0
2022-03-25 15:30:00,118.0,118.26,117.79,118.23,1054780.0,118.0,118.26,117.79,118.23,1054780.0
2022-03-25 15:35:00,118.25,118.49,118.11,118.33,1026433.0,118.25,118.49,118.11,118.33,1026433.0
2022-03-25 15:40:00,118.34,118.79,118.33,118.59,1115029.0,118.34,118.79,118.33,118.59,1115029.0
2022-03-25 15:45:00,118.6,119.06,118.6,119.03,1188077.0,118.6,119.06,118.6,119.03,1188077.0
2022-03-25 15:50:00,119.04,119.44,119.0,119.32,1629758.0,119.04,119.44,119.0,119.32,1629758.0
2022-03-25 15:55:00,119.31,119.7,119.22,119.67,1898898.0,119.31,119.7,119.22,119.67,1898898.0
2022-03-28 09:30:00,117.69,118.81,117.4,118.48,2391367.0,117.69,118.81,117.4,118.48,2391367.0
2022-03-28 09:35:00,118.46,118.98,118.2,118.62,1975760.0,118.46,118.98,118.2,118.62,1975760.0
2022-03-28 09:40:00,118.6,118.75,117.87,118.37,2087694.0,118.6,118.75,117.87,118.37,2087694.0
2022-03-28 09:45:00,118.34,119.19,117.99,118.98,2298568.0,118.34,119.19,117.99,118.98,2298568.0
2022-03-28 09:50:00,118.98,120.26,118.9,120.26,2346249.0,118.98,120.26,118.9,120.26,2346249.0
2022-03-28 09:55:00,120.26,120.41,119.74,120.2,2169039.0,120.26,120.41,119.74,120.2,2169039.0
2022-03-28 10:00:00,120.21,120.29,119.05,119.4,2304497.0,120.21,120.29,119.05,119.4,2304497.0
2022-03-28 10:05:00,119.43,120.0,119.02,119.45,2118773.0,119.43,120.0,119.02,119.45,2118773.0
2022-03-28 10:10:00,119.45,119.67,119.09,119.14,1632272.0,119.45,119.67,119.09,119.14,1632272.0
2022-03-28 10:15:00,119.15,119.21,118.4,118.79,1498690.0,119.15,119.21,118.4,118.79,1498690.0
2022-03-28 10:20:00,118.77,118.86,118.18,118.64,1313354.0,118.77,118.86,118.18,118.64,1313354.0
2022-03-28 10:25:00,118.65,118.88,118.21,118.85,1502336.0,118.65,118.88,118.21,118.85,1502336.0
2022-03-28 10:30:00,118.82,119.19,118.39,118.54,1317941.0,118.82,119.19,118.39,118.54,1317941.0
2022-03-28 10:35:00,118.55,118.76,118.04,118.44,1082744.0,118.55,118.76,118.04,118.44,1082744.0
2022-03-28 10:40:00,118.42,118.67,118.2,118.51,1000396.0,118.42,118.67,118.2,118.51,1000396.0
2022-03-28 10:45:00,118.53,119.31,118.52,119.23,1300683.0,118.53,119.31,118.52,119.23,1300683.0
2022-03-28 10:50:00,119.22,119.4,118.96,119.25,1224666.0,119.22,119.4,118.96,119.25,1224666.0
2022-03-28 10:55:00,119.25,119.35,118.89,119.15,960157.0,119.25,119.35,118.89,119.15,960157.0
2022-03-28 11:00:00,119.14,119.57,118.15,118.37,1923433.0,119.14,119.57,118.15,118.37,1923433.0
2022-03-28 11:05:00,118.38,118.56,117.88,118.4,1373880.0,118.38,118.56,117.88,118.4,1373880.0
2022-03-28 11:10:00,118.41,118.8,118.36,118.63,859594.0,118.41,118.8,118.36,118.63,859594.0
2022-03-28 11:15:00,118.62,118.73,118.37,118.64,809442.0,118.62,118.73,118.37,118.64,809442.0
2022-03-28 11:20:00,118.65,118.78,118.2,118.4,960904.0,118.65,118.78,118.2,118.4,960904.0
2022-03-28 11:25:00,118.39,118.64,118.04,118.54,977079.0,118.39,118.64,118.04,118.54,977079.0
2022-03-28 11:30:00,118.54,118.57,117.7,117.83,1125132.0,118.54,118.57,117.7,117.83,1125132.0
2022-03-28 11:35:00,117.8,117.85,117.51,117.62,846889.0,117.8,117.85,117.51,117.62,846889.0
2022-03-28 11:40:00,117.64,117.97,117.6,117.96,655983.0,117.64,117.97,117.6,117.96,655983.0
2022-03-28 11:45:00,117.96,117.96,117.32,117.33,728681.0,117.96,117.96,117.32,117.33,728681.0
2022-03-28 11:50:00,117.38,117.62,117.26,117.51,644865.0,117.38,117.62,117.26,117.51,644865.0
2022-03-28 11:55:00,117.52,117.6,117.3,117.49,752300.0,117.52,117.6,117.3,117.49,752300.0
2022-03-28 12:00:00,117.48,118.07,117.35,118.02,961092.0,117.48,118.07,117.35,118.02,961092.0
2022-03-28 12:05:00,118.01,118.04,117.52,117.6,635159.0,118.01,118.04,117.52,117.6,635159.0
2022-03-28 12:10:00,117.61,117.63,117.04,117.22,973204.0,117.61,117.63,117.04,117.22,973204.0
2022-03-28 12:15:00,117.21,117.35,116.75,116.91,790990.0,117.21,117.35,116.75,116.91,790990.0
2022-03-28 12:20:00,116.91,117.47,116.91,117.39,717988.0,116.91,117.47,116.91,117.39,717988.0
2022-03-28 12:25:00,117.4,117.52,116.71,116.86,1196029.0,117.4,117.52,116.71,116.86,1196029.0
2022-03-28 12:30:00,116.86,117.68,116.78,117.45,1500670.0,116.86,117.68,116.78,117.45,1500670.0
2022-03-28 12:35:00,117.46,117.69,117.32,117.68,848193.0,117.46,117.69,117.32,117.68,848193.0
2022-03-28 12:40:00,117.66,117.88,117.48,117.69,782953.0,117.66,117.88,117.48,117.69,782953.0
2022-03-28 12:45:00,117.68,117.7,117.26,117.47,653542.0,117.68,117.7,117.26,117.47,653542.0
2022-03-28 12:50:00,117.45,117.89,117.39,117.88,681039.0,117.45,117.89,117.39,117.88,681039.0
2022-03-28 12:55:00,117.89,117.97,117.78,117.83,519212.0,117.89,117.97,117.78,117.83,519212.0
2022-03-28 13:00:00,117.84,118.14,117.79,118.06,780704.0,117.84,118.14,117.79,118.06,780704.0
2022-03-28 13:05:00,118.07,118.21,117.82,117.86,786025.0,118.07,118.21,117.82,117.86,786025.0
2022-03-28 13:10:00,117.84,118.26,117.83,118.2,816228.0,117.84,118.26,117.83,118.2,816228.0
2022-03-28 13:15:00,118.2,118.5,118.14,118.46,888748.0,118.2,118.5,118.14,118.46,888748.0
2022-03-28 13:20:00,118.46,118.9,118.37,118.87,1039488.0,118.46,118.9,118.37,118.87,1039488.0
2022-03-28 13:25:00,118.88,119.06,118.74,118.84,785739.0,118.88,119.06,118.74,118.84,785739.0
2022-03-28 13:30:00,118.85,118.93,118.65,118.8,608848.0,118.85,118.93,118.65,118.8,608848.0
2022-03-28 13:35:00,118.8,119.05,118.7,118.83,835836.0,118.8,119.05,118.7,118.83,835836.0
2022-03-28 13:40:00,118.83,119.0,118.76,118.84,641534.0,118.83,119.0,118.76,118.84,641534.0
2022-03-28 13:45:00,118.85,119.16,118.76,119.04,890884.0,118.85,119.16,118.76,119.04,890884.0
2022-03-28 13:50:00,119.05,119.14,118.8,118.88,632566.0,119.05,119.14,118.8,118.88,632566.0
2022-03-28 13:55:00,118.86,119.1,118.55,118.99,1009132.0,118.86,119.1,118.55,118.99,1009132.0
2022-03-28 14:00:00,119.0,119.21,118.8,119.05,802138.0,119.0,119.21,118.8,119.05,802138.0
2022-03-28 14:05:00,119.03,119.14,118.76,119.07,552151.0,119.03,119.14,118.76,119.07,552151.0
2022-03-28 14:10:00,119.09,119.24,118.83,118.87,710656.0,119.09,119.24,118.83,118.87,710656.0
2022-03-28 14:15:00,118.87,118.94,118.66,118.78,524258.0,118.87,118.94,118.66,118.78,524258.0
2022-03-28 14:20:00,118.81,119.06,118.51,118.96,875717.0,118.81,119.06,118.51,118.96,875717.0
2022-03-28 14:25:00,118.95,119.12,118.84,119.01,713027.0,118.95,119.12,118.84,119.01,713027.0
2022-03-28 14:30:00,119.01,119.06,118.83,118.95,474681.0,119.01,119.06,118.83,118.95,474681.0
2022-03-28 14:35:00,118.93,118.93,118.72,118.76,502847.0,118.93,118.93,118.72,118.76,502847.0
2022-03-28 14:40:00,118.76,119.26,118.69,119.14,689565.0,118.76,119.26,118.69,119.14,689565.0
2022-03-28 14:45:00,119.14,119.25,119.04,119.14,704365.0,119.14,119.25,119.04,119.14,704365.0
2022-03-28 14:50:00,119.13,119.33,119.13,119.23,609026.0,119.13,119.33,119.13,119.23,609026.0
2022-03-28 14:55:00,119.22,119.62,119.16,119.62,740596.0,119.22,119.62,119.16,119.62,740596.0
2022-03-28 15:00:00,119.62,119.77,119.44,119.51,1126408.0,119.62,119.77,119.44,119.51,1126408.0
2022-03-28 15:05:00,119.52,119.69,119.32,119.6,875302.0,119.52,119.69,119.32,119.6,875302.0
2022-03-28 15:10:00,119.59,119.8,119.46,119.73,783028.0,119.59,119.8,119.46,119.73,783028.0
2022-03-28 15:15:00,119.74,119.88,119.53,119.56,859067.0,119.74,119.88,119.53,119.56,859067.0
2022-03-28 15:20:00,119.55,119.85,119.48,119.77,770637.0,119.55,119.85,119.48,119.77,770637.0
2022-03-28 15:25:00,119.76,119.89,119.63,119.73,506895.0,119.76,119.89,119.63,119.73,506895.0
2022-03-28 15:30:00,119.73,120.07,119.72,119.99,819894.0,119.73,120.07,119.72,119.99,819894.0
2022-03-28 15:35:00,119.99,120.02,119.76,119.79,537642.0,119.99,120.02,119.76,119.79,537642.0
2022-03-28 15:40:00,119.79,120.03,119.63,120.0,929374.0,119.79,120.03,119.63,120.0,929374.0
2022-03-28 15:45:00,120.0,120.04,119.79,119.85,729349.0,120.0,120.04,119.79,119.85,729349.0
2022-03-28 15:50:00,119.84,119.97,119.42,119.93,1245138.0,119.84,119.97,119.42,119.93,1245138.0
2022-03-28 15:55:00,119.96,120.25,119.81,120.24,1559621.0,119.96,120.25,119.81,120.24,1559621.0
2022-03-29 09:30:00,122.28,122.48,121.31,121.97,3103055.0,122.28,122.48,121.31,121.97,3103055.0
2022-03-29 09:35:00,122.0,122.49,121.49,121.93,2442548.0,122.0,122.49,121.49,121.93,2442548.0
2022-03-29 09:40:00,121.94,122.21,120.85,121.03,2702447.0,121.94,122.21,120.85,121.03,2702447.0
2022-03-29 09:45:00,121.0,122.0,120.53,120.55,2109015.0,121.0,122.0,120.53,120.55,2109015.0
2022-03-29 09:50:00,120.55,121.0,120.32,120.77,1533942.0,120.55,121.0,120.32,120.77,1533942.0
2022-03-29 09:55:00,120.82,121.4,120.62,121.18,1633752.0,120.82,121.4,120.62,121.18,1633752.0
2022-03-29 10:00:00,121.19,121.63,120.81,121.1,1688596.0,121.19,121.63,120.81,121.1,1688596.0
2022-03-29 10:05:00,121.09,121.27,120.14,120.45,1506964.0,121.09,121.27,120.14,120.45,1506964.0
2022-03-29 10:10:00,120.45,120.71,119.59,119.99,1642237.0,120.45,120.71,119.59,119.99,1642237.0
2022-03-29 10:15:00,119.96,120.77,119.68,120.54,1379993.0,119.96,120.77,119.68,120.54,1379993.0
2022-03-29 10:20:00,120.51,121.12,120.46,120.91,1691954.0,120.51,121.12,120.46,120.91,1691954.0
2022-03-29 10:25:00,120.91,121.57,120.47,121.53,1606328.0,120.91,121.57,120.47,121.53,1606328.0
2022-03-29 10:30:00,121.53,121.84,121.08,121.47,1852322.0,121.53,121.84,121.08,121.47,1852322.0
2022-03-29 10:35:00,121.48,121.66,120.93,121.13,1381788.0,121.48,121.66,120.93,121.13,1381788.0
2022-03-29 10:40:00,121.1,121.74,120.85,121.72,1524700.0,121.1,121.74,120.85,121.72,1524700.0
2022-03-29 10:45:00,121.73,122.14,121.69,121.93,1536293.0,121.73,122.14,121.69,121.93,1536293.0
2022-03-29 10:50:00,121.97,122.43,121.96,122.17,1262453.0,121.97,122.43,121.96,122.17,1262453.0
2022-03-29 10:55:00,122.17,122.42,121.96,122.36,955926.0,122.17,122.42,121.96,122.36,955926.0
2022-03-29 11:00:00,122.37,122.47,121.65,121.87,1132920.0,122.37,122.47,121.65,121.87,1132920.0
2022-03-29 11:05:00,121.84,121.89,121.45,121.54,877536.0,121.84,121.89,121.45,121.54,877536.0
2022-03-29 11:10:00,121.55,121.79,121.29,121.59,1041650.0,121.55,121.79,121.29,121.59,1041650.0
2022-03-29 11:15:00,121.59,121.79,121.35,121.64,1077755.0,121.59,121.79,121.35,121.64,1077755.0
2022-03-29 11:20:00,121.64,121.71,120.67,121.06,1097545.0,121.64,121.71,120.67,121.06,1097545.0
2022-03-29 11:25:00,121.06,121.49,120.92,121.28,1007067.0,121.06,121.49,120.92,121.28,1007067.0
2022-03-29 11:30:00,121.25,121.25,120.83,120.95,742591.0,121.25,121.25,120.83,120.95,742591.0
2022-03-29 11:35:00,120.95,121.15,120.71,121.07,750029.0,120.95,121.15,120.71,121.07,750029.0
2022-03-29 11:40:00,121.07,121.41,120.94,121.36,837505.0,121.07,121.41,120.94,121.36,837505.0
2022-03-29 11:45:00,121.37,121.84,121.33,121.81,1154965.0,121.37,121.84,121.33,121.81,1154965.0
2022-03-29 11:50:00,121.8,121.81,121.52,121.65,756721.0,121.8,121.81,121.52,121.65,756721.0
2022-03-29 11:55:00,121.64,121.67,121.3,121.43,641735.0,121.64,121.67,121.3,121.43,641735.0
2022-03-29 12:00:00,121.44,121.46,120.86,121.22,1020208.0,121.44,121.46,120.86,121.22,1020208.0
2022-03-29 12:05:00,121.22,121.35,120.96,121.21,795559.0,121.22,121.35,120.96,121.21,795559.0
2022-03-29 12:10:00,121.22,121.47,121.09,121.4,713970.0,121.22,121.47,121.09,121.4,713970.0
2022-03-29 12:15:00,121.39,121.69,121.34,121.61,729492.0,121.39,121.69,121.34,121.61,729492.0
2022-03-29 12:20:00,121.6,121.65,121.19,121.31,787865.0,121.6,121.65,121.19,121.31,787865.0
2022-03-29 12:25:00,121.29,121.36,121.1,121.35,589530.0,121.29,121.36,121.1,121.35,589530.0
2022-03-29 12:30:00,121.34,121.4,120.73,120.82,1000844.0,121.34,121.4,120.73,120.82,1000844.0
2022-03-29 12:35:00,120.82,121.09,120.68,120.98,737398.0,120.82,121.09,120.68,120.98,737398.0
2022-03-29 12:40:00,120.99,121.27,120.87,121.26,654457.0,120.99,121.27,120.87,121.26,654457.0
2022-03-29 12:45:00,121.27,121.57,121.11,121.55,1236499.0,121.27,121.57,121.11,121.55,1236499.0
2022-03-29 12:50:00,121.53,121.71,121.2,121.55,1253863.0,121.53,121.71,121.2,121.55,1253863.0
2022-03-29 12:55:00,121.54,121.76,121.53,121.68,670916.0,121.54,121.76,121.53,121.68,670916.0
2022-03-29 13:00:00,121.68,121.71,121.05,121.22,742353.0,121.68,121.71,121.05,121.22,742353.0
2022-03-29 13:05:00,121.2,121.31,121.03,121.12,553825.0,121.2,121.31,121.03,121.12,553825.0
2022-03-29 13:10:00,121.13,121.49,121.13,121.46,612536.0,121.13,121.49,121.13,121.46,612536.0
2022-03-29 13:15:00,121.46,121.66,121.44,121.53,640131.0,121.46,121.66,121.44,121.53,640131.0
2022-03-29 13:20:00,121.54,121.55,121.17,121.45,572209.0,121.54,121.55,121.17,121.45,572209.0
2022-03-29 13:25:00,121.45,121.92,121.45,121.74,883885.0,121.45,121.92,121.45,121.74,883885.0
2022-03-29 13:30:00,121.75,121.89,121.57,121.78,788342.0,121.75,121.89,121.57,121.78,788342.0
2022-03-29 13:35:00,121.79,122.06,121.76,121.97,897154.0,121.79,122.06,121.76,121.97,897154.0
2022-03-29 13:40:00,121.99,122.27,121.9,122.27,696735.0,121.99,122.27,121.9,122.27,696735.0
2022-03-29 13:45:00,122.26,122.59,121.99,122.45,1120486.0,122.26,122.59,121.99,122.45,1120486.0
2022-03-29 13:50:00,122.43,122.58,122.32,122.5,784504.0,122.43,122.58,122.32,122.5,784504.0
2022-03-29 13:55:00,122.51,122.63,122.37,122.5,736934.0,122.51,122.63,122.37,122.5,736934.0
2022-03-29 14:00:00,122.51,122.74,122.46,122.59,752208.0,122.51,122.74,122.46,122.59,752208.0
2022-03-29 14:05:00,122.58,122.61,122.27,122.45,733178.0,122.58,122.61,122.27,122.45,733178.0
2022-03-29 14:10:00,122.44,122.63,122.28,122.55,741095.0,122.44,122.63,122.28,122.55,741095.0
2022-03-29 14:15:00,122.52,122.57,122.12,122.25,794530.0,122.52,122.57,122.12,122.25,794530.0
2022-03-29 14:20:00,122.25,122.42,122.1,122.33,615275.0,122.25,122.42,122.1,122.33,615275.0
2022-03-29 14:25:00,122.33,122.5,122.16,122.42,510929.0,122.33,122.5,122.16,122.42,510929.0
2022-03-29 14:30:00,122.43,122.65,122.34,122.63,583375.0,122.43,122.65,122.34,122.63,583375.0
2022-03-29 14:35:00,122.62,122.81,122.61,122.73,568821.0,122.62,122.81,122.61,122.73,568821.0
2022-03-29 14:40:00,122.72,122.86,122.63,122.83,494754.0,122.72,122.86,122.63,122.83,494754.0
2022-03-29 14:45:00,122.84,122.94,122.71,122.78,589846.0,122.84,122.94,122.71,122.78,589846.0
2022-03-29 14:50:00,122.77,122.99,122.73,122.94,532540.0,122.77,122.99,122.73,122.94,532540.0
2022-03-29 14:55:00,122.93,123.12,122.82,122.85,734202.0,122.93,123.12,122.82,122.85,734202.0
2022-03-29 15:00:00,122.85,123.01,122.59,122.93,787442.0,122.85,123.01,122.59,122.93,787442.0
2022-03-29 15:05:00,122.93,123.27,122.93,123.22,858391.0,122.93,123.27,122.93,123.22,858391.0
2022-03-29 15:10:00,123.22,123.41,123.12,123.3,951618.0,123.22,123.41,123.12,123.3,951618.0
2022-03-29 15:15:00,123.3,123.45,123.19,123.44,782310.0,123.3,123.45,123.19,123.44,782310.0
2022-03-29 15:20:00,123.44,123.68,123.43,123.61,898899.0,123.44,123.68,123.43,123.61,898899.0
2022-03-29 15:25:00,123.59,123.71,123.44,123.69,870255.0,123.59,123.71,123.44,123.69,870255.0
2022-03-29 15:30:00,123.69,123.7,123.36,123.57,794879.0,123.69,123.7,123.36,123.57,794879.0
2022-03-29 15:35:00,123.57,123.61,123.28,123.28,854074.0,123.57,123.61,123.28,123.28,854074.0
2022-03-29 15:40:00,123.28,123.45,123.04,123.43,862690.0,123.28,123.45,123.04,123.43,862690.0
2022-03-29 15:45:00,123.42,123.47,123.06,123.18,978038.0,123.42,123.47,123.06,123.18,978038.0
2022-03-29 15:50:00,123.21,123.29,122.59,122.75,1368742.0,123.21,123.29,122.59,122.75,1368742.0
2022-03-29 15:55:00,122.74,123.29,122.67,123.29,1641019.0,122.74,123.29,122.67,123.29,1641019.0
2022-03-30 09:30:00,123.08,124.13,122.47,124.09,2439697.0,123.08,124.13,122.47,124.09,2439697.0
2022-03-30 09:35:00,124.11,124.75,123.88,124.41,2699516.0,124.11,124.75,123.88,124.41,2699516.0
2022-03-30 09:40:00,124.43,125.53,124.36,125.22,2340472.0,124.43,125.53,124.36,125.22,2340472.0
2022-03-30 09:45:00,125.23,125.67,124.26,124.7,2772838.0,125.23,125.67,124.26,124.7,2772838.0
2022-03-30 09:50:00,124.69,124.93,124.02,124.2,1940260.0,124.69,124.93,124.02,124.2,1940260.0
2022-03-30 09:55:00,124.2,124.8,123.92,124.63,1841250.0,124.2,124.8,123.92,124.63,1841250.0
2022-03-30 10:00:00,124.63,125.15,124.48,124.71,1722541.0,124.63,125.15,124.48,124.71,1722541.0
2022-03-30 10:05:00,124.73,124.81,123.68,123.79,1643239.0,124.73,124.81,123.68,123.79,1643239.0
2022-03-30 10:10:00,123.78,124.48,123.75,124.45,1431445.0,123.78,124.48,123.75,124.45,1431445.0
2022-03-30 10:15:00,124.45,124.89,124.26,124.49,1644269.0,124.45,124.89,124.26,124.49,1644269.0
2022-03-30 10:20:00,124.49,125.23,124.48,125.01,1438798.0,124.49,125.23,124.48,125.01,1438798.0
2022-03-30 10:25:00,124.99,125.4,124.9,125.23,1447667.0,124.99,125.4,124.9,125.23,1447667.0
2022-03-30 10:30:00,125.24,125.32,124.37,124.76,1495006.0,125.24,125.32,124.37,124.76,1495006.0
2022-03-30 10:35:00,124.75,125.24,124.62,125.13,1175811.0,124.75,125.24,124.62,125.13,1175811.0
2022-03-30 10:40:00,125.12,125.24,124.84,124.84,854885.0,125.12,125.24,124.84,124.84,854885.0
2022-03-30 10:45:00,124.84,124.97,124.5,124.62,1089269.0,124.84,124.97,124.5,124.62,1089269.0
2022-03-30 10:50:00,124.65,124.87,124.05,124.15,1234956.0,124.65,124.87,124.05,124.15,1234956.0
2022-03-30 10:55:00,124.14,124.18,123.65,123.77,1211067.0,124.14,124.18,123.65,123.77,1211067.0
2022-03-30 11:00:00,123.77,123.95,123.25,123.38,1268601.0,123.77,123.95,123.25,123.38,1268601.0
2022-03-30 11:05:00,123.39,123.49,122.67,122.75,1389530.0,123.39,123.49,122.67,122.75,1389530.0
2022-03-30 11:10:00,122.75,123.37,122.72,123.32,1517039.0,122.75,123.37,122.72,123.32,1517039.0
2022-03-30 11:15:00,123.31,123.49,123.07,123.39,1252402.0,123.31,123.49,123.07,123.39,1252402.0
2022-03-30 11:20:00,123.39,123.55,122.93,122.98,881082.0,123.39,123.55,122.93,122.98,881082.0
2022-03-30 11:25:00,122.98,122.99,122.38,122.69,1223281.0,122.98,122.99,122.38,122.69,1223281.0
2022-03-30 11:30:00,122.7,123.4,122.69,123.39,963269.0,122.7,123.4,122.69,123.39,963269.0
2022-03-30 11:35:00,123.4,123.61,123.23,123.35,1089832.0,123.4,123.61,123.23,123.35,1089832.0
2022-03-30 11:40:00,123.34,123.38,123.1,123.23,723484.0,123.34,123.38,123.1,123.23,723484.0
2022-03-30 11:45:00,123.22,123.48,123.02,123.11,735024.0,123.22,123.48,123.02,123.11,735024.0
2022-03-30 11:50:00,123.11,123.13,122.8,122.9,571112.0,123.11,123.13,122.8,122.9,571112.0
2022-03-30 11:55:00,122.9,123.21,122.81,123.14,615953.0,122.9,123.21,122.81,123.14,615953.0
2022-03-30 12:00:00,123.13,123.53,123.02,123.37,742895.0,123.13,123.53,123.02,123.37,742895.0
2022-03-30 12:05:00,123.37,123.43,122.83,123.1,919595.0,123.37,123.43,122.83,123.1,919595.0
2022-03-30 12:10:00,123.08,123.22,122.8,123.05,607092.0,123.08,123.22,122.8,123.05,607092.0
2022-03-30 12:15:00,123.01,123.29,123.01,123.05,508277.0,123.01,123.29,123.01,123.05,508277.0
2022-03-30 12:20:00,123.06,123.15,122.91,123.02,558883.0,123.06,123.15,122.91,123.02,558883.0
2022-03-30 12:25:00,123.01,123.37,122.99,123.31,727977.0,123.01,123.37,122.99,123.31,727977.0
2022-03-30 12:30:00,123.3,123.73,123.2,123.68,887276.0,123.3,123.73,123.2,123.68,887276.0
2022-03-30 12:35:00,123.67,123.95,123.58,123.94,808873.0,123.67,123.95,123.58,123.94,808873.0
2022-03-30 12:40:00,123.95,123.96,123.63,123.92,614330.0,123.95,123.96,123.63,123.92,614330.0
2022-03-30 12:45:00,123.93,124.17,123.82,124.08,892032.0,123.93,124.17,123.82,124.08,892032.0
2022-03-30 12:50:00,124.11,124.15,123.77,123.84,746153.0,124.11,124.15,123.77,123.84,746153.0
2022-03-30 12:55:00,123.84,123.99,123.72,123.95,462677.0,123.84,123.99,123.72,123.95,462677.0
2022-03-30 13:00:00,123.94,123.97,123.72,123.87,508738.0,123.94,123.97,123.72,123.87,508738.0
2022-03-30 13:05:00,123.9,123.92,123.52,123.61,548649.0,123.9,123.92,123.52,123.61,548649.0
2022-03-30 13:10:00,123.62,123.82,123.48,123.81,429365.0,123.62,123.82,123.48,123.81,429365.0
2022-03-30 13:15:00,123.8,123.82,123.25,123.36,637386.0,123.8,123.82,123.25,123.36,637386.0
2022-03-30 13:20:00,123.35,123.47,123.14,123.41,597814.0,123.35,123.47,123.14,123.41,597814.0
2022-03-30 13:25:00,123.39,123.4,123.12,123.27,402235.0,123.39,123.4,123.12,123.27,402235.0
2022-03-30 13:30:00,123.27,123.47,123.19,123.32,513210.0,123.27,123.47,123.19,123.32,513210.0
2022-03-30 13:35:00,123.33,123.46,122.77,122.78,756490.0,123.33,123.46,122.77,122.78,756490.0
2022-03-30 13:40:00,122.79,122.89,122.61,122.61,658159.0,122.79,122.89,122.61,122.61,658159.0
2022-03-30 13:45:00,122.61,122.67,122.2,122.3,1035801.0,122.61,122.67,122.2,122.3,1035801.0
2022-03-30 13:50:00,122.31,122.34,121.94,122.13,1115991.0,122.31,122.34,121.94,122.13,1115991.0
2022-03-30 13:55:00,122.12,122.23,121.83,121.94,936745.0,122.12,122.23,121.83,121.94,936745.0
2022-03-30 14:00:00,121.94,122.11,121.8,121.84,794895.0,121.94,122.11,121.8,121.84,794895.0
2022-03-30 14:05:00,121.83,122.09,121.76,122.0,717574.0,121.83,122.09,121.76,122.0,717574.0
2022-03-30 14:10:00,121.99,122.02,121.8,121.9,486507.0,121.99,122.02,121.8,121.9,486507.0
2022-03-30 14:15:00,121.9,121.92,121.41,121.59,905181.0,121.9,121.92,121.41,121.59,905181.0
2022-03-30 14:20:00,121.61,121.66,121.22,121.33,706741.0,121.61,121.66,121.22,121.33,706741.0
2022-03-30 14:25:00,121.36,121.43,121.16,121.31,709563.0,121.36,121.43,121.16,121.31,709563.0
2022-03-30 14:30:00,121.31,121.69,121.26,121.53,704511.0,121.31,121.69,121.26,121.53,704511.0
2022-03-30 14:35:00,121.53,121.66,121.33,121.39,624001.0,121.53,121.66,121.33,121.39,624001.0
2022-03-30 14:40:00,121.39,121.41,120.96,121.09,1031987.0,121.39,121.41,120.96,121.09,1031987.0
2022-03-30 14:45:00,121.09,121.1,120.85,120.94,722991.0,121.09,121.1,120.85,120.94,722991.0
2022-03-30 14:50:00,120.96,121.05,120.7,120.72,769339.0,120.96,121.05,120.7,120.72,769339.0
2022-03-30 14:55:00,120.72,120.96,120.35,120.56,1198950.0,120.72,120.96,120.35,120.56,1198950.0
2022-03-30 15:00:00,120.57,120.58,120.1,120.14,1078403.0,120.57,120.58,120.1,120.14,1078403.0
2022-03-30 15:05:00,120.15,120.3,119.88,119.92,1434891.0,120.15,120.3,119.88,119.92,1434891.0
2022-03-30 15:10:00,119.92,120.16,119.71,120.06,1656377.0,119.92,120.16,119.71,120.06,1656377.0
2022-03-30 15:15:00,120.05,120.14,119.27,119.32,1725696.0,120.05,120.14,119.27,119.32,1725696.0
2022-03-30 15:20:00,119.31,119.38,118.78,118.86,1699937.0,119.31,119.38,118.78,118.86,1699937.0
2022-03-30 15:25:00,118.86,119.1,118.68,118.82,1978278.0,118.86,119.1,118.68,118.82,1978278.0
2022-03-30 15:30:00,118.81,119.49,118.76,119.16,1850845.0,118.81,119.49,118.76,119.16,1850845.0
2022-03-30 15:35:00,119.15,119.42,118.77,118.86,1400911.0,119.15,119.42,118.77,118.86,1400911.0
2022-03-30 15:40:00,118.86,119.21,118.59,119.02,1382148.0,118.86,119.21,118.59,119.02,1382148.0
2022-03-30 15:45:00,119.01,119.23,118.94,119.03,1330873.0,119.01,119.23,118.94,119.03,1330873.0
2022-03-30 15:50:00,119.03,119.14,118.7,118.72,1210381.0,119.03,119.14,118.7,118.72,1210381.0
2022-03-30 15:55:00,118.72,119.25,118.72,119.2,1572800.0,118.72,119.25,118.72,119.2,1572800.0
2022-03-31 09:30:00,116.17,116.38,114.57,114.86,4308860.0,116.17,116.38,114.57,114.86,4308860.0
2022-03-31 09:35:00,114.86,115.04,113.72,113.81,3518105.0,114.86,115.04,113.72,113.81,3518105.0
2022-03-31 09:40:00,113.8,113.95,113.25,113.37,2853591.0,113.8,113.95,113.25,113.37,2853591.0
2022-03-31 09:45:00,113.36,113.76,112.92,113.0,2885140.0,113.36,113.76,112.92,113.0,2885140.0
2022-03-31 09:50:00,112.98,113.69,112.75,113.33,2591279.0,112.98,113.69,112.75,113.33,2591279.0
2022-03-31 09:55:00,113.32,113.65,112.75,113.43,2287443.0,113.32,113.65,112.75,113.43,2287443.0
2022-03-31 10:00:00,113.44,113.44,112.36,112.52,2489786.0,113.44,113.44,112.36,112.52,2489786.0
2022-03-31 10:05:00,112.53,113.49,112.49,113.47,2394086.0,112.53,113.49,112.49,113.47,2394086.0
2022-03-31 10:10:00,113.48,113.71,113.07,113.68,2024051.0,113.48,113.71,113.07,113.68,2024051.0
2022-03-31 10:15:00,113.68,114.08,113.3,113.82,2115986.0,113.68,114.08,113.3,113.82,2115986.0
2022-03-31 10:20:00,113.81,113.97,113.3,113.34,1630714.0,113.81,113.97,113.3,113.34,1630714.0
2022-03-31 10:25:00,113.34,113.58,113.03,113.41,1531818.0,113.34,113.58,113.03,113.41,1531818.0
2022-03-31 10:30:00,113.42,113.64,113.2,113.41,1439504.0,113.42,113.64,113.2,113.41,1439504.0
2022-03-31 10:35:00,113.38,113.7,113.3,113.42,1216483.0,113.38,113.7,113.3,113.42,1216483.0
2022-03-31 10:40:00,113.42,113.61,113.01,113.58,1454175.0,113.42,113.61,113.01,113.58,1454175.0
2022-03-31 10:45:00,113.57,114.41,113.46,114.3,2073770.0,113.57,114.41,113.46,114.3,2073770.0
2022-03-31 10:50:00,114.3,114.4,113.83,113.87,1254005.0,114.3,114.4,113.83,113.87,1254005.0
2022-03-31 10:55:00,113.87,114.3,113.41,113.43,1609618.0,113.87,114.3,113.41,113.43,1609618.0
2022-03-31 11:00:00,113.44,113.48,112.75,112.97,2085956.0,113.44,113.48,112.75,112.97,2085956.0
2022-03-31 11:05:00,112.97,113.08,112.36,112.78,1819900.0,112.97,113.08,112.36,112.78,1819900.0
2022-03-31 11:10:00,112.77,112.77,112.12,112.37,1648166.0,112.77,112.77,112.12,112.37,1648166.0
2022-03-31 11:15:00,112.37,112.45,112.06,112.13,1327182.0,112.37,112.45,112.06,112.13,1327182.0
2022-03-31 11:20:00,112.13,112.56,111.95,112.05,1317589.0,112.13,112.56,111.95,112.05,1317589.0
2022-03-31 11:25:00,112.06,112.09,111.52,111.69,1589170.0,112.06,112.09,111.52,111.69,1589170.0
2022-03-31 11:30:00,111.67,111.8,111.39,111.61,1231354.0,111.67,111.8,111.39,111.61,1231354.0
2022-03-31 11:35:00,111.61,111.87,111.43,111.48,1181986.0,111.61,111.87,111.43,111.48,1181986.0
2022-03-31 11:40:00,111.49,112.11,111.46,111.74,1440512.0,111.49,112.11,111.46,111.74,1440512.0
2022-03-31 11:45:00,111.73,111.73,111.03,111.13,1321950.0,111.73,111.73,111.03,111.13,1321950.0
2022-03-31 11:50:00,111.13,111.3,110.84,111.25,1716510.0,111.13,111.3,110.84,111.25,1716510.0
2022-03-31 11:55:00,111.26,111.44,111.05,111.29,1053941.0,111.26,111.44,111.05,111.29,1053941.0
2022-03-31 12:00:00,111.28,111.38,110.83,111.22,1411681.0,111.28,111.38,110.83,111.22,1411681.0
2022-03-31 12:05:00,111.22,111.24,110.86,110.87,946767.0,111.22,111.24,110.86,110.87,946767.0
2022-03-31 12:10:00,110.87,111.02,110.63,110.69,1378885.0,110.87,111.02,110.63,110.69,1378885.0
2022-03-31 12:15:00,110.69,110.89,110.55,110.58,1040716.0,110.69,110.89,110.55,110.58,1040716.0
2022-03-31 12:20:00,110.59,110.65,110.35,110.52,1038255.0,110.59,110.65,110.35,110.52,1038255.0
2022-03-31 12:25:00,110.52,110.75,110.41,110.73,843826.0,110.52,110.75,110.41,110.73,843826.0
2022-03-31 12:30:00,110.73,110.86,110.14,110.16,1509183.0,110.73,110.86,110.14,110.16,1509183.0
2022-03-31 12:35:00,110.17,110.76,110.06,110.44,1380145.0,110.17,110.76,110.06,110.44,1380145.0
2022-03-31 12:40:00,110.43,110.65,110.26,110.45,1049419.0,110.43,110.65,110.26,110.45,1049419.0
2022-03-31 12:45:00,110.46,110.76,110.32,110.63,1437946.0,110.46,110.76,110.32,110.63,1437946.0
2022-03-31 12:50:00,110.63,110.64,110.01,110.04,1490095.0,110.63,110.64,110.01,110.04,1490095.0
2022-03-31 12:55:00,110.05,110.24,109.78,109.83,1343948.0,110.05,110.24,109.78,109.83,1343948.0
2022-03-31 13:00:00,109.83,110.19,109.67,110.11,1202870.0,109.83,110.19,109.67,110.11,1202870.0
2022-03-31 13:05:00,110.11,110.19,109.65,109.77,1193446.0,110.11,110.19,109.65,109.77,1193446.0
2022-03-31 13:10:00,109.76,109.9,109.37,109.49,1351594.0,109.76,109.9,109.37,109.49,1351594.0
2022-03-31 13:15:00,109.46,109.71,109.25,109.54,1355688.0,109.46,109.71,109.25,109.54,1355688.0
2022-03-31 13:20:00,109.53,109.68,109.22,109.39,1048315.0,109.53,109.68,109.22,109.39,1048315.0
2022-03-31 13:25:00,109.39,109.79,109.34,109.77,1150934.0,109.39,109.79,109.34,109.77,1150934.0
2022-03-31 13:30:00,109.76,109.86,109.38,109.45,1191402.0,109.76,109.86,109.38,109.45,1191402.0
2022-03-31 13:35:00,109.45,109.58,109.23,109.38,943047.0,109.45,109.58,109.23,109.38,943047.0
2022-03-31 13:40:00,109.39,109.99,109.28,109.95,1371629.0,109.39,109.99,109.28,109.95,1371629.0
2022-03-31 13:45:00,109.96,110.01,109.69,109.92,1069688.0,109.96,110.01,109.69,109.92,1069688.0
2022-03-31 13:50:00,109.92,110.24,109.89,110.01,1600760.0,109.92,110.24,109.89,110.01,1600760.0
2022-03-31 13:55:00,110.02,110.06,109.58,109.77,1167601.0,110.02,110.06,109.58,109.77,1167601.0
2022-03-31 14:00:00,109.78,109.8,109.27,109.36,1279210.0,109.78,109.8,109.27,109.36,1279210.0
2022-03-31 14:05:00,109.36,109.49,109.1,109.18,1176738.0,109.36,109.49,109.1,109.18,1176738.0
2022-03-31 14:10:00,109.18,109.62,109.02,109.45,1256795.0,109.18,109.62,109.02,109.45,1256795.0
2022-03-31 14:15:00,109.46,109.69,109.31,109.64,997392.0,109.46,109.69,109.31,109.64,997392.0
2022-03-31 14:20:00,109.63,109.89,109.57,109.69,1007349.0,109.63,109.89,109.57,109.69,1007349.0
2022-03-31 14:25:00,109.69,109.79,109.37,109.71,1030663.0,109.69,109.79,109.37,109.71,1030663.0
2022-03-31 14:30:00,109.71,109.8,109.52,109.53,690982.0,109.71,109.8,109.52,109.53,690982.0
2022-03-31 14:35:00,109.54,110.15,109.33,110.09,1586033.0,109.54,110.15,109.33,110.09,1586033.0
2022-03-31 14:40:00,110.09,110.22,109.9,110.08,1593072.0,110.09,110.22,109.9,110.08,1593072.0
2022-03-31 14:45:00,110.09,110.14,109.85,109.92,1219833.0,110.09,110.14,109.85,109.92,1219833.0
2022-03-31 14:50:00,109.92,110.15,109.85,110.06,1224472.0,109.92,110.15,109.85,110.06,1224472.0
2022-03-31 14:55:00,110.06,110.59,110.01,110.55,1683825.0,110.06,110.59,110.01,110.55,1683825.0
2022-03-31 15:00:00,110.55,111.08,110.47,110.98,2354984.0,110.55,111.08,110.47,110.98,2354984.0
2022-03-31 15:05:00,110.98,111.09,110.69,110.83,1998968.0,110.98,111.09,110.69,110.83,1998968.0
2022-03-31 15:10:00,110.81,110.88,110.64,110.87,1357980.0,110.81,110.88,110.64,110.87,1357980.0
2022-03-31 15:15:00,110.87,110.87,110.11,110.22,1489556.0,110.87,110.87,110.11,110.22,1489556.0
2022-03-31 15:20:00,110.2,110.29,109.95,110.13,1603345.0,110.2,110.29,109.95,110.13,1603345.0
2022-03-31 15:25:00,110.12,110.24,109.93,110.12,1303797.0,110.12,110.24,109.93,110.12,1303797.0
2022-03-31 15:30:00,110.13,110.27,109.62,109.72,1350389.0,110.13,110.27,109.62,109.72,1350389.0
2022-03-31 15:35:00,109.72,110.63,109.6,110.61,1888803.0,109.72,110.63,109.6,110.61,1888803.0
2022-03-31 15:40:00,110.61,110.7,110.2,110.21,1993097.0,110.61,110.7,110.2,110.21,1993097.0
2022-03-31 15:45:00,110.22,110.74,110.06,110.53,2169053.0,110.22,110.74,110.06,110.53,2169053.0
2022-03-31 15:50:00,110.52,110.66,110.0,110.0,1910050.0,110.52,110.66,110.0,110.0,1910050.0
2022-03-31 15:55:00,110.0,110.11,109.34,109.35,3295621.0,110.0,110.11,109.34,109.35,3295621.0
2022-04-01 09:30:00,110.5,111.42,110.18,110.22,2536234.0,110.5,111.42,110.18,110.22,2536234.0
2022-04-01 09:35:00,110.17,110.24,109.32,109.32,2355563.0,110.17,110.24,109.32,109.32,2355563.0
2022-04-01 09:40:00,109.32,109.74,108.52,108.67,2293074.0,109.32,109.74,108.52,108.67,2293074.0
2022-04-01 09:45:00,108.67,108.81,108.22,108.3,2150998.0,108.67,108.81,108.22,108.3,2150998.0
2022-04-01 09:50:00,108.29,108.53,107.55,107.56,2071841.0,108.29,108.53,107.55,107.56,2071841.0
2022-04-01 09:55:00,107.57,107.85,107.13,107.78,2715167.0,107.57,107.85,107.13,107.78,2715167.0
2022-04-01 10:00:00,107.76,107.78,107.12,107.31,2674157.0,107.76,107.78,107.12,107.31,2674157.0
2022-04-01 10:05:00,107.3,108.08,107.01,107.9,2189854.0,107.3,108.08,107.01,107.9,2189854.0
2022-04-01 10:10:00,107.91,108.36,107.82,108.16,1580735.0,107.91,108.36,107.82,108.16,1580735.0
2022-04-01 10:15:00,108.16,108.24,107.17,107.24,1782129.0,108.16,108.24,107.17,107.24,1782129.0
2022-04-01 10:20:00,107.24,107.45,106.74,107.07,2009554.0,107.24,107.45,106.74,107.07,2009554.0
2022-04-01 10:25:00,107.08,107.79,106.96,107.68,1739251.0,107.08,107.79,106.96,107.68,1739251.0
2022-04-01 10:30:00,107.69,107.81,107.28,107.78,1584030.0,107.69,107.81,107.28,107.78,1584030.0
2022-04-01 10:35:00,107.77,108.12,107.7,107.81,1543158.0,107.77,108.12,107.7,107.81,1543158.0
2022-04-01 10:40:00,107.81,108.24,107.35,108.08,1780085.0,107.81,108.24,107.35,108.08,1780085.0
2022-04-01 10:45:00,108.08,108.24,107.57,107.84,1510393.0,108.08,108.24,107.57,107.84,1510393.0
2022-04-01 10:50:00,107.83,108.25,107.5,108.12,1502838.0,107.83,108.25,107.5,108.12,1502838.0
2022-04-01 10:55:00,108.12,108.3,107.78,108.14,1431985.0,108.12,108.3,107.78,108.14,1431985.0
2022-04-01 11:00:00,108.15,108.79,108.06,108.64,1910710.0,108.15,108.79,108.06,108.64,1910710.0
2022-04-01 11:05:00,108.63,108.83,108.11,108.68,1534392.0,108.63,108.83,108.11,108.68,1534392.0
2022-04-01 11:10:00,108.68,108.96,108.34,108.4,1369939.0,108.68,108.96,108.34,108.4,1369939.0
2022-04-01 11:15:00,108.4,108.42,107.88,108.0,1527013.0,108.4,108.42,107.88,108.0,1527013.0
2022-04-01 11:20:00,108.01,108.23,107.74,107.82,1241945.0,108.01,108.23,107.74,107.82,1241945.0
2022-04-01 11:25:00,107.83,107.86,107.41,107.54,1170504.0,107.83,107.86,107.41,107.54,1170504.0
2022-04-01 11:30:00,107.56,107.77,107.27,107.51,1103480.0,107.56,107.77,107.27,107.51,1103480.0
2022-04-01 11:35:00,107.5,107.51,106.83,106.93,1375186.0,107.5,107.51,106.83,106.93,1375186.0
2022-04-01 11:40:00,106.94,107.15,106.84,106.97,1041678.0,106.94,107.15,106.84,106.97,1041678.0
2022-04-01 11:45:00,107.0,107.25,106.9,107.16,889491.0,107.0,107.25,106.9,107.16,889491.0
2022-04-01 11:50:00,107.16,107.5,107.12,107.37,922175.0,107.16,107.5,107.12,107.37,922175.0
2022-04-01 11:55:00,107.37,107.37,106.68,106.81,1296180.0,107.37,107.37,106.68,106.81,1296180.0
2022-04-01 12:00:00,106.81,106.99,106.65,106.72,932398.0,106.81,106.99,106.65,106.72,932398.0
2022-04-01 12:05:00,106.71,106.98,106.58,106.97,956788.0,106.71,106.98,106.58,106.97,956788.0
2022-04-01 12:10:00,106.97,107.11,106.77,107.05,912826.0,106.97,107.11,106.77,107.05,912826.0
2022-04-01 12:15:00,107.05,107.17,106.73,106.81,846774.0,107.05,107.17,106.73,106.81,846774.0
2022-04-01 12:20:00,106.81,107.2,106.78,107.13,856610.0,106.81,107.2,106.78,107.13,856610.0
2022-04-01 12:25:00,107.13,107.27,106.87,107.16,1018298.0,107.13,107.27,106.87,107.16,1018298.0
2022-04-01 12:30:00,107.15,107.16,106.41,106.46,1128846.0,107.15,107.16,106.41,106.46,1128846.0
2022-04-01 12:35:00,106.45,106.69,106.37,106.64,728157.0,106.45,106.69,106.37,106.64,728157.0
2022-04-01 12:40:00,106.64,106.85,106.54,106.82,778821.0,106.64,106.85,106.54,106.82,778821.0
2022-04-01 12:45:00,106.81,106.94,106.51,106.83,906256.0,106.81,106.94,106.51,106.83,906256.0
2022-04-01 12:50:00,106.82,106.91,106.53,106.67,721960.0,106.82,106.91,106.53,106.67,721960.0
2022-04-01 12:55:00,106.69,106.73,106.24,106.3,833345.0,106.69,106.73,106.24,106.3,833345.0
2022-04-01 13:00:00,106.29,106.57,106.19,106.36,759438.0,106.29,106.57,106.19,106.36,759438.0
2022-04-01 13:05:00,106.38,106.65,106.34,106.41,729077.0,106.38,106.65,106.34,106.41,729077.0
2022-04-01 13:10:00,106.41,106.48,106.17,106.34,812277.0,106.41,106.48,106.17,106.34,812277.0
2022-04-01 13:15:00,106.34,106.44,106.16,106.41,697815.0,106.34,106.44,106.16,106.41,697815.0
2022-04-01 13:20:00,106.4,106.64,106.1,106.49,952598.0,106.4,106.64,106.1,106.49,952598.0
2022-04-01 13:25:00,106.48,106.49,106.28,106.42,770113.0,106.48,106.49,106.28,106.42,770113.0
2022-04-01 13:30:00,106.4,106.69,106.31,106.58,744803.0,106.4,106.69,106.31,106.58,744803.0
2022-04-01 13:35:00,106.56,107.2,106.54,107.03,1094515.0,106.56,107.2,106.54,107.03,1094515.0
2022-04-01 13:40:00,107.02,107.37,106.95,107.2,1172259.0,107.02,107.37,106.95,107.2,1172259.0
2022-04-01 13:45:00,107.2,107.25,106.97,107.1,870038.0,107.2,107.25,106.97,107.1,870038.0
2022-04-01 13:50:00,107.09,107.15,106.86,106.97,722402.0,107.09,107.15,106.86,106.97,722402.0
2022-04-01 13:55:00,106.97,107.25,106.87,106.87,914230.0,106.97,107.25,106.87,106.87,914230.0
2022-04-01 14:00:00,106.87,107.0,106.64,106.84,1060451.0,106.87,107.0,106.64,106.84,1060451.0
2022-04-01 14:05:00,106.86,107.24,106.66,106.73,1410123.0,106.86,107.24,106.66,106.73,1410123.0
2022-04-01 14:10:00,106.71,106.84,106.53,106.84,790081.0,106.71,106.84,106.53,106.84,790081.0
2022-04-01 14:15:00,106.84,107.13,106.79,106.98,780622.0,106.84,107.13,106.79,106.98,780622.0
2022-04-01 14:20:00,106.99,107.34,106.8,106.83,1012192.0,106.99,107.34,106.8,106.83,1012192.0
2022-04-01 14:25:00,106.83,107.3,106.81,107.27,752064.0,106.83,107.3,106.81,107.27,752064.0
2022-04-01 14:30:00,107.27,107.63,107.27,107.58,1062362.0,107.27,107.63,107.27,107.58,1062362.0
2022-04-01 14:35:00,107.58,107.63,107.17,107.36,857431.0,107.58,107.63,107.17,107.36,857431.0
2022-04-01 14:40:00,107.36,107.62,107.28,107.51,849843.0,107.36,107.62,107.28,107.51,849843.0
2022-04-01 14:45:00,107.5,107.72,107.3,107.35,1059104.0,107.5,107.72,107.3,107.35,1059104.0
2022-04-01 14:50:00,107.35,107.41,107.1,107.22,756996.0,107.35,107.41,107.1,107.22,756996.0
2022-04-01 14:55:00,107.22,107.42,107.09,107.27,782079.0,107.22,107.42,107.09,107.27,782079.0
2022-04-01 15:00:00,107.27,107.72,107.2,107.64,960353.0,107.27,107.72,107.2,107.64,960353.0
2022-04-01 15:05:00,107.62,107.97,107.53,107.64,1017256.0,107.62,107.97,107.53,107.64,1017256.0
2022-04-01 15:10:00,107.64,107.79,107.27,107.46,1191309.0,107.64,107.79,107.27,107.46,1191309.0
2022-04-01 15:15:00,107.45,107.59,106.97,106.98,1225102.0,107.45,107.59,106.97,106.98,1225102.0
2022-04-01 15:20:00,106.97,107.06,106.76,106.81,1180463.0,106.97,107.06,106.76,106.81,1180463.0
2022-04-01 15:25:00,106.81,106.95,106.75,106.86,605256.0,106.81,106.95,106.75,106.86,605256.0
2022-04-01 15:30:00,106.86,107.08,106.55,106.69,1167319.0,106.86,107.08,106.55,106.69,1167319.0
2022-04-01 15:35:00,106.69,106.8,106.53,106.76,710079.0,106.69,106.8,106.53,106.76,710079.0
2022-04-01 15:40:00,106.74,107.0,106.57,106.64,798992.0,106.74,107.0,106.57,106.64,798992.0
2022-04-01 15:45:00,106.63,106.99,106.55,106.96,962305.0,106.63,106.99,106.55,106.96,962305.0
2022-04-01 15:50:00,106.97,107.89,106.96,107.76,2217218.0,106.97,107.89,106.96,107.76,2217218.0
2022-04-01 15:55:00,107.74,108.27,107.72,108.19,2827374.0,107.74,108.27,107.72,108.19,2827374.0
2022-04-04 09:30:00,109.99,110.0,108.51,108.55,2162762.0,109.99,110.0,108.51,108.55,2162762.0
2022-04-04 09:35:00,108.55,109.58,108.5,109.13,1768614.0,108.55,109.58,108.5,109.13,1768614.0
2022-04-04 09:40:00,109.19,109.5,108.37,108.9,1629765.0,109.19,109.5,108.37,108.9,1629765.0
2022-04-04 09:45:00,108.92,109.38,108.49,108.92,1400072.0,108.92,109.38,108.49,108.92,1400072.0
2022-04-04 09:50:00,108.93,109.2,108.21,108.73,1578571.0,108.93,109.2,108.21,108.73,1578571.0
2022-04-04 09:55:00,108.76,109.03,108.35,108.79,1524278.0,108.76,109.03,108.35,108.79,1524278.0
2022-04-04 10:00:00,108.79,109.0,108.43,108.7,1269609.0,108.79,109.0,108.43,108.7,1269609.0
2022-04-04 10:05:00,108.71,108.99,108.43,108.88,1113112.0,108.71,108.99,108.43,108.88,1113112.0
2022-04-04 10:10:00,108.87,109.42,108.61,108.75,1795662.0,108.87,109.42,108.61,108.75,1795662.0
2022-04-04 10:15:00,108.76,109.0,108.21,108.23,1316952.0,108.76,109.0,108.21,108.23,1316952.0
2022-04-04 10:20:00,108.23,108.28,107.52,107.83,1909202.0,108.23,108.28,107.52,107.83,1909202.0
2022-04-04 10:25:00,107.84,108.0,107.67,107.89,1102743.0,107.84,108.0,107.67,107.89,1102743.0
2022-04-04 10:30:00,107.91,107.95,107.22,107.26,1119224.0,107.91,107.95,107.22,107.26,1119224.0
2022-04-04 10:35:00,107.26,108.14,107.03,108.13,1538061.0,107.26,108.14,107.03,108.13,1538061.0
2022-04-04 10:40:00,108.12,108.15,107.7,107.82,1004558.0,108.12,108.15,107.7,107.82,1004558.0
2022-04-04 10:45:00,107.84,108.32,107.51,108.27,986206.0,107.84,108.32,107.51,108.27,986206.0
2022-04-04 10:50:00,108.28,108.57,108.22,108.25,976213.0,108.28,108.57,108.22,108.25,976213.0
2022-04-04 10:55:00,108.24,108.68,108.2,108.59,923795.0,108.24,108.68,108.2,108.59,923795.0
2022-04-04 11:00:00,108.57,109.07,108.54,109.03,1046166.0,108.57,109.07,108.54,109.03,1046166.0
2022-04-04 11:05:00,109.04,109.11,108.79,108.99,943546.0,109.04,109.11,108.79,108.99,943546.0
2022-04-04 11:10:00,109.0,109.04,108.64,109.0,920848.0,109.0,109.04,108.64,109.0,920848.0
2022-04-04 11:15:00,109.0,109.01,108.61,108.88,705484.0,109.0,109.01,108.61,108.88,705484.0
2022-04-04 11:20:00,108.86,109.2,108.68,109.05,966962.0,108.86,109.2,108.68,109.05,966962.0
2022-04-04 11:25:00,109.04,110.1,108.95,110.05,1997037.0,109.04,110.1,108.95,110.05,1997037.0
2022-04-04 11:30:00,110.06,110.58,110.01,110.43,1891328.0,110.06,110.58,110.01,110.43,1891328.0
2022-04-04 11:35:00,110.41,110.43,109.9,110.09,1239712.0,110.41,110.43,109.9,110.09,1239712.0
2022-04-04 11:40:00,110.09,110.33,109.99,110.06,888372.0,110.09,110.33,109.99,110.06,888372.0
2022-04-04 11:45:00,110.04,110.46,109.9,110.27,1034438.0,110.04,110.46,109.9,110.27,1034438.0
2022-04-04 11:50:00,110.28,110.4,110.12,110.32,693016.0,110.28,110.4,110.12,110.32,693016.0
2022-04-04 11:55:00,110.31,110.31,109.73,109.94,954733.0,110.31,110.31,109.73,109.94,954733.0
2022-04-04 12:00:00,109.93,109.96,109.62,109.7,676751.0,109.93,109.96,109.62,109.7,676751.0
2022-04-04 12:05:00,109.7,109.75,109.38,109.48,793090.0,109.7,109.75,109.38,109.48,793090.0
2022-04-04 12:10:00,109.48,109.87,109.45,109.78,730402.0,109.48,109.87,109.45,109.78,730402.0
2022-04-04 12:15:00,109.79,109.82,109.56,109.63,438947.0,109.79,109.82,109.56,109.63,438947.0
2022-04-04 12:20:00,109.62,109.66,109.46,109.52,477971.0,109.62,109.66,109.46,109.52,477971.0
2022-04-04 12:25:00,109.52,109.65,109.39,109.56,440240.0,109.52,109.65,109.39,109.56,440240.0
2022-04-04 12:30:00,109.57,109.72,109.49,109.58,522128.0,109.57,109.72,109.49,109.58,522128.0
2022-04-04 12:35:00,109.56,109.78,109.42,109.55,483859.0,109.56,109.78,109.42,109.55,483859.0
2022-04-04 12:40:00,109.56,109.58,109.25,109.4,600003.0,109.56,109.58,109.25,109.4,600003.0
2022-04-04 12:45:00,109.41,109.48,109.21,109.42,503025.0,109.41,109.48,109.21,109.42,503025.0
2022-04-04 12:50:00,109.41,109.59,109.36,109.55,481180.0,109.41,109.59,109.36,109.55,481180.0
2022-04-04 12:55:00,109.54,109.55,109.39,109.48,358180.0,109.54,109.55,109.39,109.48,358180.0
2022-04-04 13:00:00,109.48,109.49,109.03,109.12,634837.0,109.48,109.49,109.03,109.12,634837.0
2022-04-04 13:05:00,109.13,109.19,108.96,109.11,591331.0,109.13,109.19,108.96,109.11,591331.0
2022-04-04 13:10:00,109.1,109.1,108.83,108.98,595737.0,109.1,109.1,108.83,108.98,595737.0
2022-04-04 13:15:00,108.97,109.21,108.85,109.11,556330.0,108.97,109.21,108.85,109.11,556330.0
2022-04-04 13:20:00,109.11,109.25,109.05,109.24,405343.0,109.11,109.25,109.05,109.24,405343.0
2022-04-04 13:25:00,109.25,109.3,109.14,109.25,438973.0,109.25,109.3,109.14,109.25,438973.0
2022-04-04 13:30:00,109.24,109.25,109.08,109.15,362964.0,109.24,109.25,109.08,109.15,362964.0
2022-04-04 13:35:00,109.18,109.22,108.92,109.11,537668.0,109.18,109.22,108.92,109.11,537668.0
2022-04-04 13:40:00,109.12,109.67,109.07,109.66,840149.0,109.12,109.67,109.07,109.66,840149.0
2022-04-04 13:45:00,109.66,109.76,109.53,109.58,821052.0,109.66,109.76,109.53,109.58,821052.0
2022-04-04 13:50:00,109.59,109.73,109.55,109.61,500223.0,109.59,109.73,109.55,109.61,500223.0
2022-04-04 13:55:00,109.61,109.68,109.49,109.5,494941.0,109.61,109.68,109.49,109.5,494941.0
2022-04-04 14:00:00,109.5,109.5,108.9,109.02,986768.0,109.5,109.5,108.9,109.02,986768.0
2022-04-04 14:05:00,109.03,109.07,108.38,108.45,923433.0,109.03,109.07,108.38,108.45,923433.0
2022-04-04 14:10:00,108.44,108.67,108.36,108.61,757395.0,108.44,108.67,108.36,108.61,757395.0
2022-04-04 14:15:00,108.6,108.82,108.48,108.78,663176.0,108.6,108.82,108.48,108.78,663176.0
2022-04-04 14:20:00,108.78,108.89,108.69,108.84,531770.0,108.78,108.89,108.69,108.84,531770.0
2022-04-04 14:25:00,108.83,109.09,108.7,109.01,702253.0,108.83,109.09,108.7,109.01,702253.0
2022-04-04 14:30:00,109.0,109.32,108.91,109.27,891664.0,109.0,109.32,108.91,109.27,891664.0
2022-04-04 14:35:00,109.28,109.32,109.14,109.26,647419.0,109.28,109.32,109.14,109.26,647419.0
2022-04-04 14:40:00,109.24,109.54,109.2,109.53,830030.0,109.24,109.54,109.2,109.53,830030.0
2022-04-04 14:45:00,109.53,109.54,109.38,109.49,709919.0,109.53,109.54,109.38,109.49,709919.0
2022-04-04 14:50:00,109.49,109.82,109.3,109.77,1032570.0,109.49,109.82,109.3,109.77,1032570.0
2022-04-04 14:55:00,109.76,109.78,109.55,109.75,743027.0,109.76,109.78,109.55,109.75,743027.0
2022-04-04 15:00:00,109.73,109.89,109.52,109.87,923293.0,109.73,109.89,109.52,109.87,923293.0
2022-04-04 15:05:00,109.86,110.17,109.8,110.14,1234776.0,109.86,110.17,109.8,110.14,1234776.0
2022-04-04 15:10:00,110.16,110.28,110.01,110.17,1041763.0,110.16,110.28,110.01,110.17,1041763.0
2022-04-04 15:15:00,110.17,110.4,110.15,110.39,973951.0,110.17,110.4,110.15,110.39,973951.0
2022-04-04 15:20:00,110.39,110.73,110.39,110.67,1525142.0,110.39,110.73,110.39,110.67,1525142.0
2022-04-04 15:25:00,110.7,110.94,110.63,110.65,1267747.0,110.7,110.94,110.63,110.65,1267747.0
2022-04-04 15:30:00,110.64,110.89,110.5,110.6,1286521.0,110.64,110.89,110.5,110.6,1286521.0
2022-04-04 15:35:00,110.6,110.67,110.44,110.61,883391.0,110.6,110.67,110.44,110.61,883391.0
2022-04-04 15:40:00,110.61,110.8,110.3,110.37,1146885.0,110.61,110.8,110.3,110.37,1146885.0
2022-04-04 15:45:00,110.35,110.43,110.09,110.13,976058.0,110.35,110.43,110.09,110.13,976058.0
2022-04-04 15:50:00,110.12,110.68,110.12,110.65,1391881.0,110.12,110.68,110.12,110.65,1391881.0
2022-04-04 15:55:00,110.64,110.64,110.26,110.53,1416123.0,110.64,110.64,110.26,110.53,1416123.0
2022-04-05 09:30:00,109.69,110.32,109.2,109.59,1832401.0,109.69,110.32,109.2,109.59,1832401.0
2022-04-05 09:35:00,109.6,110.03,109.08,109.83,1455075.0,109.6,110.03,109.08,109.83,1455075.0
2022-04-05 09:40:00,109.82,109.88,109.08,109.21,1190578.0,109.82,109.88,109.08,109.21,1190578.0
2022-04-05 09:45:00,109.2,110.43,109.07,110.34,1657437.0,109.2,110.43,109.07,110.34,1657437.0
2022-04-05 09:50:00,110.38,110.48,109.83,109.98,1555891.0,110.38,110.48,109.83,109.98,1555891.0
2022-04-05 09:55:00,109.99,110.28,109.73,110.16,1249655.0,109.99,110.28,109.73,110.16,1249655.0
2022-04-05 10:00:00,110.13,110.18,109.33,109.37,1523149.0,110.13,110.18,109.33,109.37,1523149.0
2022-04-05 10:05:00,109.37,109.39,108.51,108.61,1529207.0,109.37,109.39,108.51,108.61,1529207.0
2022-04-05 10:10:00,108.62,108.78,108.21,108.3,1306727.0,108.62,108.78,108.21,108.3,1306727.0
2022-04-05 10:15:00,108.3,108.44,107.78,107.85,1422467.0,108.3,108.44,107.78,107.85,1422467.0
2022-04-05 10:20:00,107.85,108.56,107.84,108.49,1237662.0,107.85,108.56,107.84,108.49,1237662.0
2022-04-05 10:25:00,108.48,108.7,108.1,108.48,1367350.0,108.48,108.7,108.1,108.48,1367350.0
2022-04-05 10:30:00,108.47,108.83,108.37,108.47,1146792.0,108.47,108.83,108.37,108.47,1146792.0
2022-04-05 10:35:00,108.47,108.75,108.01,108.12,1097897.0,108.47,108.75,108.01,108.12,1097897.0
2022-04-05 10:40:00,108.12,108.25,107.86,108.07,1028137.0,108.12,108.25,107.86,108.07,1028137.0
2022-04-05 10:45:00,108.08,108.43,108.0,108.33,994462.0,108.08,108.43,108.0,108.33,994462.0
2022-04-05 10:50:00,108.33,108.44,107.89,108.17,936618.0,108.33,108.44,107.89,108.17,936618.0
2022-04-05 10:55:00,108.15,108.18,107.92,108.07,609184.0,108.15,108.18,107.92,108.07,609184.0
2022-04-05 11:00:00,108.07,108.44,107.95,108.36,850411.0,108.07,108.44,107.95,108.36,850411.0
2022-04-05 11:05:00,108.37,108.75,108.36,108.68,919414.0,108.37,108.75,108.36,108.68,919414.0
2022-04-05 11:10:00,108.69,108.9,108.15,108.68,1005762.0,108.69,108.9,108.15,108.68,1005762.0
2022-04-05 11:15:00,108.68,108.73,108.33,108.45,718886.0,108.68,108.73,108.33,108.45,718886.0
2022-04-05 11:20:00,108.45,108.78,108.42,108.45,594731.0,108.45,108.78,108.42,108.45,594731.0
2022-04-05 11:25:00,108.45,108.71,108.35,108.56,567412.0,108.45,108.71,108.35,108.56,567412.0
2022-04-05 11:30:00,108.56,108.67,108.36,108.59,592442.0,108.56,108.67,108.36,108.59,592442.0
2022-04-05 11:35:00,108.57,108.61,108.04,108.26,893643.0,108.57,108.61,108.04,108.26,893643.0
2022-04-05 11:40:00,108.26,108.44,107.97,107.98,874593.0,108.26,108.44,107.97,107.98,874593.0
2022-04-05 11:45:00,107.98,108.19,107.84,108.15,798465.0,107.98,108.19,107.84,108.15,798465.0
2022-04-05 11:50:00,108.14,108.37,107.99,108.22,608401.0,108.14,108.37,107.99,108.22,608401.0
2022-04-05 11:55:00,108.23,108.32,108.01,108.09,522789.0,108.23,108.32,108.01,108.09,522789.0
2022-04-05 12:00:00,108.09,108.44,108.03,108.21,708455.0,108.09,108.44,108.03,108.21,708455.0
2022-04-05 12:05:00,108.21,108.41,108.05,108.15,678099.0,108.21,108.41,108.05,108.15,678099.0
2022-04-05 12:10:00,108.16,108.26,107.98,107.99,509071.0,108.16,108.26,107.98,107.99,509071.0
2022-04-05 12:15:00,108.0,108.07,107.53,107.55,664123.0,108.0,108.07,107.53,107.55,664123.0
2022-04-05 12:20:00,107.55,107.6,107.28,107.41,803924.0,107.55,107.6,107.28,107.41,803924.0
2022-04-05 12:25:00,107.41,107.42,107.11,107.13,727053.0,107.41,107.42,107.11,107.13,727053.0
2022-04-05 12:30:00,107.13,107.24,106.96,107.09,822243.0,107.13,107.24,106.96,107.09,822243.0
2022-04-05 12:35:00,107.1,107.34,107.03,107.2,622935.0,107.1,107.34,107.03,107.2,622935.0
2022-04-05 12:40:00,107.2,107.35,107.02,107.09,421043.0,107.2,107.35,107.02,107.09,421043.0
2022-04-05 12:45:00,107.09,107.3,106.9,107.27,728004.0,107.09,107.3,106.9,107.27,728004.0
2022-04-05 12:50:00,107.27,107.36,107.04,107.07,587399.0,107.27,107.36,107.04,107.07,587399.0
2022-04-05 12:55:00,107.09,107.36,107.05,107.2,530980.0,107.09,107.36,107.05,107.2,530980.0
2022-04-05 13:00:00,107.21,107.37,107.1,107.22,404814.0,107.21,107.37,107.1,107.22,404814.0
2022-04-05 13:05:00,107.23,107.55,107.04,107.53,666606.0,107.23,107.55,107.04,107.53,666606.0
2022-04-05 13:10:00,107.54,107.64,107.42,107.51,546618.0,107.54,107.64,107.42,107.51,546618.0
2022-04-05 13:15:00,107.49,107.73,107.41,107.61,504399.0,107.49,107.73,107.41,107.61,504399.0
2022-04-05 13:20:00,107.6,107.62,107.37,107.48,488915.0,107.6,107.62,107.37,107.48,488915.0
2022-04-05 13:25:00,107.49,107.68,107.37,107.52,531409.0,107.49,107.68,107.37,107.52,531409.0
2022-04-05 13:30:00,107.53,107.58,107.35,107.38,497243.0,107.53,107.58,107.35,107.38,497243.0
2022-04-05 13:35:00,107.38,107.39,107.0,107.02,611088.0,107.38,107.39,107.0,107.02,611088.0
2022-04-05 13:40:00,107.03,107.07,106.88,106.9,541690.0,107.03,107.07,106.88,106.9,541690.0
2022-04-05 13:45:00,106.89,106.96,106.6,106.74,720986.0,106.89,106.96,106.6,106.74,720986.0
2022-04-05 13:50:00,106.73,106.82,106.58,106.76,527392.0,106.73,106.82,106.58,106.76,527392.0
2022-04-05 13:55:00,106.76,107.16,106.72,107.14,588070.0,106.76,107.16,106.72,107.14,588070.0
2022-04-05 14:00:00,107.14,107.35,107.06,107.26,691509.0,107.14,107.35,107.06,107.26,691509.0
2022-04-05 14:05:00,107.26,107.44,107.13,107.24,489352.0,107.26,107.44,107.13,107.24,489352.0
2022-04-05 14:10:00,107.25,107.4,107.13,107.33,418340.0,107.25,107.4,107.13,107.33,418340.0
2022-04-05 14:15:00,107.33,107.89,107.25,107.85,805390.0,107.33,107.89,107.25,107.85,805390.0
2022-04-05 14:20:00,107.83,107.92,107.63,107.78,771443.0,107.83,107.92,107.63,107.78,771443.0
2022-04-05 14:25:00,107.78,107.84,107.46,107.53,772111.0,107.78,107.84,107.46,107.53,772111.0
2022-04-05 14:30:00,107.52,107.64,107.39,107.54,585089.0,107.52,107.64,107.39,107.54,585089.0
2022-04-05 14:35:00,107.52,107.76,107.25,107.3,842610.0,107.52,107.76,107.25,107.3,842610.0
2022-04-05 14:40:00,107.29,107.75,107.21,107.7,842246.0,107.29,107.75,107.21,107.7,842246.0
2022-04-05 14:45:00,107.7,107.96,107.58,107.77,896656.0,107.7,107.96,107.58,107.77,896656.0
2022-04-05 14:50:00,107.78,107.83,107.4,107.48,609148.0,107.78,107.83,107.4,107.48,609148.0
2022-04-05 14:55:00,107.52,107.61,107.09,107.19,740886.0,107.52,107.61,107.09,107.19,740886.0
2022-04-05 15:00:00,107.19,107.34,106.95,106.98,733436.0,107.19,107.34,106.95,106.98,733436.0
2022-04-05 15:05:00,106.99,107.03,106.73,106.78,793824.0,106.99,107.03,106.73,106.78,793824.0
2022-04-05 15:10:00,106.79,106.86,106.5,106.59,877043.0,106.79,106.86,106.5,106.59,877043.0
2022-04-05 15:15:00,106.59,106.64,106.3,106.34,880092.0,106.59,106.64,106.3,106.34,880092.0
2022-04-05 15:20:00,106.34,106.57,106.23,106.49,1041751.0,106.34,106.57,106.23,106.49,1041751.0
2022-04-05 15:25:00,106.5,106.5,106.17,106.18,976704.0,106.5,106.5,106.17,106.18,976704.0
2022-04-05 15:30:00,106.18,106.33,106.05,106.19,903838.0,106.18,106.33,106.05,106.19,903838.0
2022-04-05 15:35:00,106.18,106.31,106.06,106.13,738748.0,106.18,106.31,106.06,106.13,738748.0
2022-04-05 15:40:00,106.13,106.4,106.06,106.3,813402.0,106.13,106.4,106.06,106.3,813402.0
2022-04-05 15:45:00,106.3,106.51,106.16,106.25,1001035.0,106.3,106.51,106.16,106.25,1001035.0
2022-04-05 15:50:00,106.26,106.97,106.18,106.72,1597347.0,106.26,106.97,106.18,106.72,1597347.0
2022-04-05 15:55:00,106.74,106.87,106.6,106.81,1682566.0,106.74,106.87,106.6,106.81,1682566.0
2022-04-06 09:30:00,104.41,105.26,103.79,104.64,3001130.0,104.41,105.26,103.79,104.64,3001130.0
2022-04-06 09:35:00,104.64,104.74,103.94,104.63,2316583.0,104.64,104.74,103.94,104.63,2316583.0
2022-04-06 09:40:00,104.6,104.91,103.28,103.34,2129116.0,104.6,104.91,103.28,103.34,2129116.0
2022-04-06 09:45:00,103.36,103.71,103.19,103.41,1708350.0,103.36,103.71,103.19,103.41,1708350.0
2022-04-06 09:50:00,103.41,103.87,103.15,103.24,1752042.0,103.41,103.87,103.15,103.24,1752042.0
2022-04-06 09:55:00,103.24,103.67,103.04,103.19,1537783.0,103.24,103.67,103.04,103.19,1537783.0
2022-04-06 10:00:00,103.2,103.28,102.0,102.17,2291993.0,103.2,103.28,102.0,102.17,2291993.0
2022-04-06 10:05:00,102.16,102.3,101.82,101.97,2083177.0,102.16,102.3,101.82,101.97,2083177.0
2022-04-06 10:10:00,101.97,102.34,101.71,102.09,1720755.0,101.97,102.34,101.71,102.09,1720755.0
2022-04-06 10:15:00,102.09,102.88,102.05,102.72,1845787.0,102.09,102.88,102.05,102.72,1845787.0
2022-04-06 10:20:00,102.7,103.19,102.4,102.85,1500938.0,102.7,103.19,102.4,102.85,1500938.0
2022-04-06 10:25:00,102.84,102.98,102.27,102.32,1392764.0,102.84,102.98,102.27,102.32,1392764.0
2022-04-06 10:30:00,102.32,103.08,102.27,102.49,1296296.0,102.32,103.08,102.27,102.49,1296296.0
2022-04-06 10:35:00,102.49,102.78,102.34,102.76,1076937.0,102.49,102.78,102.34,102.76,1076937.0
2022-04-06 10:40:00,102.74,103.18,102.4,103.04,1155426.0,102.74,103.18,102.4,103.04,1155426.0
2022-04-06 10:45:00,103.04,103.52,102.96,103.34,1130448.0,103.04,103.52,102.96,103.34,1130448.0
2022-04-06 10:50:00,103.34,103.43,102.97,103.23,1047829.0,103.34,103.43,102.97,103.23,1047829.0
2022-04-06 10:55:00,103.25,103.52,103.1,103.1,854050.0,103.25,103.52,103.1,103.1,854050.0
2022-04-06 11:00:00,103.1,103.59,102.94,103.24,1145077.0,103.1,103.59,102.94,103.24,1145077.0
2022-04-06 11:05:00,103.24,103.32,102.72,102.86,918724.0,103.24,103.32,102.72,102.86,918724.0
2022-04-06 11:10:00,102.85,103.39,102.78,103.29,981578.0,102.85,103.39,102.78,103.29,981578.0
2022-04-06 11:15:00,103.3,103.52,103.07,103.1,759068.0,103.3,103.52,103.07,103.1,759068.0
2022-04-06 11:20:00,103.1,103.9,103.0,103.63,1060900.0,103.1,103.9,103.0,103.63,1060900.0
2022-04-06 11:25:00,103.63,103.9,103.28,103.52,1002948.0,103.63,103.9,103.28,103.52,1002948.0
2022-04-06 11:30:00,103.52,103.6,102.87,102.91,977936.0,103.52,103.6,102.87,102.91,977936.0
2022-04-06 11:35:00,102.91,103.1,102.78,102.82,903202.0,102.91,103.1,102.78,102.82,903202.0
2022-04-06 11:40:00,102.83,103.28,102.82,103.27,651566.0,102.83,103.28,102.82,103.27,651566.0
2022-04-06 11:45:00,103.28,103.63,103.06,103.49,810337.0,103.28,103.63,103.06,103.49,810337.0
2022-04-06 11:50:00,103.5,103.79,103.47,103.68,744044.0,103.5,103.79,103.47,103.68,744044.0
2022-04-06 11:55:00,103.7,103.8,103.34,103.46,735645.0,103.7,103.8,103.34,103.46,735645.0
2022-04-06 12:00:00,103.43,103.56,102.96,103.03,786904.0,103.43,103.56,102.96,103.03,786904.0
2022-04-06 12:05:00,103.01,103.12,102.81,102.89,689992.0,103.01,103.12,102.81,102.89,689992.0
2022-04-06 12:10:00,102.88,102.97,102.6,102.73,689606.0,102.88,102.97,102.6,102.73,689606.0
2022-04-06 12:15:00,102.71,102.89,102.6,102.79,493029.0,102.71,102.89,102.6,102.79,493029.0
2022-04-06 12:20:00,102.81,102.81,102.52,102.65,578195.0,102.81,102.81,102.52,102.65,578195.0
2022-04-06 12:25:00,102.66,102.75,102.52,102.71,491765.0,102.66,102.75,102.52,102.71,491765.0
2022-04-06 12:30:00,102.71,102.95,102.54,102.76,558050.0,102.71,102.95,102.54,102.76,558050.0
2022-04-06 12:35:00,102.74,102.79,102.34,102.44,586188.0,102.74,102.79,102.34,102.44,586188.0
2022-04-06 12:40:00,102.44,102.55,102.12,102.23,656150.0,102.44,102.55,102.12,102.23,656150.0
2022-04-06 12:45:00,102.24,102.35,101.88,102.25,890905.0,102.24,102.35,101.88,102.25,890905.0
2022-04-06 12:50:00,102.24,102.43,102.14,102.26,616752.0,102.24,102.43,102.14,102.26,616752.0
2022-04-06 12:55:00,102.26,102.37,102.12,102.18,481413.0,102.26,102.37,102.12,102.18,481413.0
2022-04-06 13:00:00,102.17,102.24,102.07,102.16,419534.0,102.17,102.24,102.07,102.16,419534.0
2022-04-06 13:05:00,102.17,102.38,102.13,102.29,491857.0,102.17,102.38,102.13,102.29,491857.0
2022-04-06 13:10:00,102.29,102.5,102.25,102.33,513407.0,102.29,102.5,102.25,102.33,513407.0
2022-04-06 13:15:00,102.33,102.88,102.2,102.84,727826.0,102.33,102.88,102.2,102.84,727826.0
2022-04-06 13:20:00,102.84,103.04,102.78,102.82,858311.0,102.84,103.04,102.78,102.82,858311.0
2022-04-06 13:25:00,102.81,103.2,102.8,103.2,753769.0,102.81,103.2,102.8,103.2,753769.0
2022-04-06 13:30:00,103.21,103.48,103.0,103.31,859778.0,103.21,103.48,103.0,103.31,859778.0
2022-04-06 13:35:00,103.34,103.61,103.15,103.57,856652.0,103.34,103.61,103.15,103.57,856652.0
2022-04-06 13:40:00,103.56,104.2,103.56,104.11,1255108.0,103.56,104.2,103.56,104.11,1255108.0
2022-04-06 13:45:00,104.11,104.49,103.87,104.45,1022951.0,104.11,104.49,103.87,104.45,1022951.0
2022-04-06 13:50:00,104.43,104.44,104.01,104.04,761563.0,104.43,104.44,104.01,104.04,761563.0
2022-04-06 13:55:00,104.06,104.06,103.7,103.76,632219.0,104.06,104.06,103.7,103.76,632219.0
2022-04-06 14:00:00,103.73,105.28,103.4,104.5,2149008.0,103.73,105.28,103.4,104.5,2149008.0
2022-04-06 14:05:00,104.5,104.52,102.92,102.99,1717157.0,104.5,104.52,102.92,102.99,1717157.0
2022-04-06 14:10:00,102.99,103.07,102.38,102.46,1642991.0,102.99,103.07,102.38,102.46,1642991.0
2022-04-06 14:15:00,102.45,102.48,102.02,102.32,1613098.0,102.45,102.48,102.02,102.32,1613098.0
2022-04-06 14:20:00,102.32,102.82,102.15,102.7,1278094.0,102.32,102.82,102.15,102.7,1278094.0
2022-04-06 14:25:00,102.73,103.13,102.58,102.83,1359696.0,102.73,103.13,102.58,102.83,1359696.0
2022-04-06 14:30:00,102.83,104.37,102.8,104.13,1791446.0,102.83,104.37,102.8,104.13,1791446.0
2022-04-06 14:35:00,104.13,104.47,103.5,103.84,1586355.0,104.13,104.47,103.5,103.84,1586355.0
2022-04-06 14:40:00,103.82,104.21,103.38,103.92,1181289.0,103.82,104.21,103.38,103.92,1181289.0
2022-04-06 14:45:00,103.88,104.29,103.35,103.53,1213913.0,103.88,104.29,103.35,103.53,1213913.0
2022-04-06 14:50:00,103.51,104.65,103.51,104.54,1417503.0,103.51,104.65,103.51,104.54,1417503.0
2022-04-06 14:55:00,104.54,105.07,104.53,104.98,1482410.0,104.54,105.07,104.53,104.98,1482410.0
2022-04-06 15:00:00,104.98,105.75,104.91,105.54,1749610.0,104.98,105.75,104.91,105.54,1749610.0
2022-04-06 15:05:00,105.57,105.57,104.63,104.74,1543351.0,105.57,105.57,104.63,104.74,1543351.0
2022-04-06 15:10:00,104.73,105.17,104.39,104.67,1299800.0,104.73,105.17,104.39,104.67,1299800.0
2022-04-06 15:15:00,104.68,105.0,104.22,104.25,1169648.0,104.68,105.0,104.22,104.25,1169648.0
2022-04-06 15:20:00,104.24,104.36,103.74,103.91,1192212.0,104.24,104.36,103.74,103.91,1192212.0
2022-04-06 15:25:00,103.91,103.93,103.6,103.75,703225.0,103.91,103.93,103.6,103.75,703225.0
2022-04-06 15:30:00,103.73,103.78,103.15,103.25,1249917.0,103.73,103.78,103.15,103.25,1249917.0
2022-04-06 15:35:00,103.23,104.04,103.15,103.92,976929.0,103.23,104.04,103.15,103.92,976929.0
2022-04-06 15:40:00,103.92,104.06,103.56,103.97,1059461.0,103.92,104.06,103.56,103.97,1059461.0
2022-04-06 15:45:00,103.96,104.49,103.88,104.27,1029857.0,103.96,104.49,103.88,104.27,1029857.0
2022-04-06 15:50:00,104.28,104.45,103.55,103.6,1046417.0,104.28,104.45,103.55,103.6,1046417.0
2022-04-06 15:55:00,103.61,103.97,103.52,103.64,1478473.0,103.61,103.97,103.52,103.64,1478473.0
2022-04-07 09:30:00,103.92,105.04,103.84,104.58,1971134.0,103.92,105.04,103.84,104.58,1971134.0
2022-04-07 09:35:00,104.56,104.98,103.95,104.62,1749110.0,104.56,104.98,103.95,104.62,1749110.0
2022-04-07 09:40:00,104.64,104.72,103.21,103.39,1783504.0,104.64,104.72,103.21,103.39,1783504.0
2022-04-07 09:45:00,103.39,103.55,102.97,103.29,1480211.0,103.39,103.55,102.97,103.29,1480211.0
2022-04-07 09:50:00,103.29,104.49,103.2,104.33,1865191.0,103.29,104.49,103.2,104.33,1865191.0
2022-04-07 09:55:00,104.32,104.88,104.04,104.69,1661604.0,104.32,104.88,104.04,104.69,1661604.0
2022-04-07 10:00:00,104.67,105.24,104.27,104.61,1923394.0,104.67,105.24,104.27,104.61,1923394.0
2022-04-07 10:05:00,104.6,104.9,103.94,104.15,1625317.0,104.6,104.9,103.94,104.15,1625317.0
2022-04-07 10:10:00,104.15,105.24,104.03,105.06,1848359.0,104.15,105.24,104.03,105.06,1848359.0
2022-04-07 10:15:00,105.06,105.09,104.38,104.44,1405205.0,105.06,105.09,104.38,104.44,1405205.0
2022-04-07 10:20:00,104.43,104.56,104.0,104.4,1510485.0,104.43,104.56,104.0,104.4,1510485.0
2022-04-07 10:25:00,104.43,104.84,104.27,104.32,1346386.0,104.43,104.84,104.27,104.32,1346386.0
2022-04-07 10:30:00,104.32,104.8,103.97,104.25,1308836.0,104.32,104.8,103.97,104.25,1308836.0
2022-04-07 10:35:00,104.29,104.66,103.58,103.69,1665921.0,104.29,104.66,103.58,103.69,1665921.0
2022-04-07 10:40:00,103.68,103.73,103.04,103.23,1342609.0,103.68,103.73,103.04,103.23,1342609.0
2022-04-07 10:45:00,103.25,103.37,102.76,102.94,1046716.0,103.25,103.37,102.76,102.94,1046716.0
2022-04-07 10:50:00,102.95,103.63,102.94,103.5,1221038.0,102.95,103.63,102.94,103.5,1221038.0
2022-04-07 10:55:00,103.51,103.66,103.26,103.44,837027.0,103.51,103.66,103.26,103.44,837027.0
2022-04-07 11:00:00,103.44,103.89,103.17,103.37,1245560.0,103.44,103.89,103.17,103.37,1245560.0
2022-04-07 11:05:00,103.34,103.34,102.9,102.96,1072618.0,103.34,103.34,102.9,102.96,1072618.0
2022-04-07 11:10:00,102.97,103.08,102.55,102.77,1421644.0,102.97,103.08,102.55,102.77,1421644.0
2022-04-07 11:15:00,102.77,102.9,102.54,102.76,738250.0,102.77,102.9,102.54,102.76,738250.0
2022-04-07 11:20:00,102.78,103.02,102.65,102.71,907471.0,102.78,103.02,102.65,102.71,907471.0
2022-04-07 11:25:00,102.71,102.87,102.25,102.32,937209.0,102.71,102.87,102.25,102.32,937209.0
2022-04-07 11:30:00,102.33,102.38,101.8,101.95,1203026.0,102.33,102.38,101.8,101.95,1203026.0
2022-04-07 11:35:00,101.96,102.32,101.94,102.2,831329.0,101.96,102.32,101.94,102.2,831329.0
2022-04-07 11:40:00,102.18,102.34,102.04,102.17,717193.0,102.18,102.34,102.04,102.17,717193.0
2022-04-07 11:45:00,102.17,102.47,101.94,102.11,874754.0,102.17,102.47,101.94,102.11,874754.0
2022-04-07 11:50:00,102.1,102.12,101.56,101.58,928215.0,102.1,102.12,101.56,101.58,928215.0
2022-04-07 11:55:00,101.58,101.89,101.55,101.85,712423.0,101.58,101.89,101.55,101.85,712423.0
2022-04-07 12:00:00,101.86,102.13,101.73,101.78,853876.0,101.86,102.13,101.73,101.78,853876.0
2022-04-07 12:05:00,101.79,102.06,101.71,101.94,702919.0,101.79,102.06,101.71,101.94,702919.0
2022-04-07 12:10:00,101.94,102.16,101.83,102.09,805017.0,101.94,102.16,101.83,102.09,805017.0
2022-04-07 12:15:00,102.07,102.16,101.89,102.04,585203.0,102.07,102.16,101.89,102.04,585203.0
2022-04-07 12:20:00,102.05,102.38,101.77,101.97,882193.0,102.05,102.38,101.77,101.97,882193.0
2022-04-07 12:25:00,101.98,102.1,101.64,101.83,599908.0,101.98,102.1,101.64,101.83,599908.0
2022-04-07 12:30:00,101.83,101.87,101.58,101.65,536109.0,101.83,101.87,101.58,101.65,536109.0
2022-04-07 12:35:00,101.64,101.74,101.41,101.41,890197.0,101.64,101.74,101.41,101.41,890197.0
2022-04-07 12:40:00,101.41,101.45,101.11,101.16,773514.0,101.41,101.45,101.11,101.16,773514.0
2022-04-07 12:45:00,101.17,101.29,101.03,101.03,691410.0,101.17,101.29,101.03,101.03,691410.0
2022-04-07 12:50:00,101.03,101.5,100.91,101.38,901435.0,101.03,101.5,100.91,101.38,901435.0
2022-04-07 12:55:00,101.38,101.75,101.36,101.72,666689.0,101.38,101.75,101.36,101.72,666689.0
2022-04-07 13:00:00,101.71,102.08,101.57,101.97,840799.0,101.71,102.08,101.57,101.97,840799.0
2022-04-07 13:05:00,101.96,102.2,101.82,102.2,795925.0,101.96,102.2,101.82,102.2,795925.0
2022-04-07 13:10:00,102.19,102.6,102.04,102.46,989169.0,102.19,102.6,102.04,102.46,989169.0
2022-04-07 13:15:00,102.46,102.63,102.23,102.47,857847.0,102.46,102.63,102.23,102.47,857847.0
2022-04-07 13:20:00,102.47,102.84,102.37,102.39,960620.0,102.47,102.84,102.37,102.39,960620.0
2022-04-07 13:25:00,102.37,103.0,102.37,102.82,1019899.0,102.37,103.0,102.37,102.82,1019899.0
2022-04-07 13:30:00,102.81,103.15,102.76,102.87,838129.0,102.81,103.15,102.76,102.87,838129.0
2022-04-07 13:35:00,102.85,103.2,102.79,102.83,928363.0,102.85,103.2,102.79,102.83,928363.0
2022-04-07 13:40:00,102.81,103.05,102.58,102.61,901895.0,102.81,103.05,102.58,102.61,901895.0
2022-04-07 13:45:00,102.61,102.96,102.32,102.39,1028573.0,102.61,102.96,102.32,102.39,1028573.0
2022-04-07 13:50:00,102.4,102.79,102.31,102.72,698585.0,102.4,102.79,102.31,102.72,698585.0
2022-04-07 13:55:00,102.72,103.56,102.65,103.46,1196242.0,102.72,103.56,102.65,103.46,1196242.0
2022-04-07 14:00:00,103.47,103.74,103.39,103.57,923775.0,103.47,103.74,103.39,103.57,923775.0
2022-04-07 14:05:00,103.59,103.84,103.32,103.78,854968.0,103.59,103.84,103.32,103.78,854968.0
2022-04-07 14:10:00,103.79,103.79,103.42,103.46,829752.0,103.79,103.79,103.42,103.46,829752.0
2022-04-07 14:15:00,103.44,103.51,103.15,103.23,724839.0,103.44,103.51,103.15,103.23,724839.0
2022-04-07 14:20:00,103.25,103.64,103.24,103.64,734082.0,103.25,103.64,103.24,103.64,734082.0
2022-04-07 14:25:00,103.64,104.15,103.18,103.4,1353490.0,103.64,104.15,103.18,103.4,1353490.0
2022-04-07 14:30:00,103.4,103.59,103.21,103.5,754776.0,103.4,103.59,103.21,103.5,754776.0
2022-04-07 14:35:00,103.52,103.53,103.19,103.45,687099.0,103.52,103.53,103.19,103.45,687099.0
2022-04-07 14:40:00,103.44,103.77,103.23,103.59,880225.0,103.44,103.77,103.23,103.59,880225.0
2022-04-07 14:45:00,103.59,103.78,103.22,103.67,740085.0,103.59,103.78,103.22,103.67,740085.0
2022-04-07 14:50:00,103.65,104.0,103.51,103.88,816391.0,103.65,104.0,103.51,103.88,816391.0
2022-04-07 14:55:00,103.9,104.35,103.81,104.17,798437.0,103.9,104.35,103.81,104.17,798437.0
2022-04-07 15:00:00,104.19,104.44,104.08,104.34,786403.0,104.19,104.44,104.08,104.34,786403.0
2022-04-07 15:05:00,104.35,104.53,104.24,104.42,771185.0,104.35,104.53,104.24,104.42,771185.0
2022-04-07 15:10:00,104.4,104.87,104.33,104.83,849738.0,104.4,104.87,104.33,104.83,849738.0
2022-04-07 15:15:00,104.84,104.94,104.58,104.72,829198.0,104.84,104.94,104.58,104.72,829198.0
2022-04-07 15:20:00,104.71,104.73,104.47,104.62,694162.0,104.71,104.73,104.47,104.62,694162.0
2022-04-07 15:25:00,104.62,104.82,104.49,104.57,620473.0,104.62,104.82,104.49,104.57,620473.0
2022-04-07 15:30:00,104.57,105.07,104.52,105.01,891860.0,104.57,105.07,104.52,105.01,891860.0
2022-04-07 15:35:00,105.0,105.07,104.82,105.0,610403.0,105.0,105.07,104.82,105.0,610403.0
2022-04-07 15:40:00,105.0,105.15,104.73,104.79,850523.0,105.0,105.15,104.73,104.79,850523.0
2022-04-07 15:45:00,104.79,104.88,104.25,104.34,939775.0,104.79,104.88,104.25,104.34,939775.0
2022-04-07 15:50:00,104.32,104.43,103.82,103.92,1132897.0,104.32,104.43,103.82,103.92,1132897.0
2022-04-07 15:55:00,103.92,103.97,103.56,103.68,1722044.0,103.92,103.97,103.56,103.68,1722044.0
2022-04-08 09:30:00,102.45,102.99,101.58,101.92,2333861.0,102.45,102.99,101.58,101.92,2333861.0
2022-04-08 09:35:00,101.92,102.09,101.63,101.83,1203164.0,101.92,102.09,101.63,101.83,1203164.0
2022-04-08 09:40:00,101.82,102.08,101.37,101.76,1678158.0,101.82,102.08,101.37,101.76,1678158.0
2022-04-08 09:45:00,101.77,102.28,101.5,102.02,1520226.0,101.77,102.28,101.5,102.02,1520226.0
2022-04-08 09:50:00,102.02,102.03,100.89,100.98,1861313.0,102.02,102.03,100.89,100.98,1861313.0
2022-04-08 09:55:00,100.96,101.17,100.78,100.87,1377838.0,100.96,101.17,100.78,100.87,1377838.0
2022-04-08 10:00:00,100.87,101.19,100.7,100.95,1401660.0,100.87,101.19,100.7,100.95,1401660.0
2022-04-08 10:05:00,100.95,101.35,100.46,101.23,1532810.0,100.95,101.35,100.46,101.23,1532810.0
2022-04-08 10:10:00,101.22,101.22,100.42,100.83,1382165.0,101.22,101.22,100.42,100.83,1382165.0
2022-04-08 10:15:00,100.84,100.97,100.49,100.65,1216570.0,100.84,100.97,100.49,100.65,1216570.0
2022-04-08 10:20:00,100.66,101.34,100.54,101.17,1419407.0,100.66,101.34,100.54,101.17,1419407.0
2022-04-08 10:25:00,101.15,101.82,101.08,101.59,1731184.0,101.15,101.82,101.08,101.59,1731184.0
2022-04-08 10:30:00,101.58,101.97,101.37,101.58,1689323.0,101.58,101.97,101.37,101.58,1689323.0
2022-04-08 10:35:00,101.56,101.89,101.43,101.8,1065591.0,101.56,101.89,101.43,101.8,1065591.0
2022-04-08 10:40:00,101.78,102.16,101.55,101.57,1131092.0,101.78,102.16,101.55,101.57,1131092.0
2022-04-08 10:45:00,101.57,101.82,101.03,101.04,1239008.0,101.57,101.82,101.03,101.04,1239008.0
2022-04-08 10:50:00,101.04,102.44,101.02,102.23,1637029.0,101.04,102.44,101.02,102.23,1637029.0
2022-04-08 10:55:00,102.26,102.48,102.03,102.47,1173539.0,102.26,102.48,102.03,102.47,1173539.0
2022-04-08 11:00:00,102.45,102.67,102.05,102.36,1261342.0,102.45,102.67,102.05,102.36,1261342.0
2022-04-08 11:05:00,102.36,102.51,101.97,102.32,925222.0,102.36,102.51,101.97,102.32,925222.0
2022-04-08 11:10:00,102.32,102.6,102.13,102.4,879791.0,102.32,102.6,102.13,102.4,879791.0
2022-04-08 11:15:00,102.39,102.46,102.06,102.26,629841.0,102.39,102.46,102.06,102.26,629841.0
2022-04-08 11:20:00,102.27,102.29,101.82,102.03,1027878.0,102.27,102.29,101.82,102.03,1027878.0
2022-04-08 11:25:00,102.03,102.14,101.73,101.87,701441.0,102.03,102.14,101.73,101.87,701441.0
2022-04-08 11:30:00,101.87,102.09,101.72,101.78,817710.0,101.87,102.09,101.72,101.78,817710.0
2022-04-08 11:35:00,101.78,101.79,101.26,101.45,1071970.0,101.78,101.79,101.26,101.45,1071970.0
2022-04-08 11:40:00,101.44,101.56,101.28,101.42,646013.0,101.44,101.56,101.28,101.42,646013.0
2022-04-08 11:45:00,101.42,101.85,101.31,101.56,708778.0,101.42,101.85,101.31,101.56,708778.0
2022-04-08 11:50:00,101.56,101.77,101.43,101.6,719772.0,101.56,101.77,101.43,101.6,719772.0
2022-04-08 11:55:00,101.61,101.87,101.43,101.7,742235.0,101.61,101.87,101.43,101.7,742235.0
2022-04-08 12:00:00,101.69,102.1,101.67,101.83,592855.0,101.69,102.1,101.67,101.83,592855.0
2022-04-08 12:05:00,101.83,101.98,101.64,101.83,532367.0,101.83,101.98,101.64,101.83,532367.0
2022-04-08 12:10:00,101.81,102.04,101.45,101.59,723526.0,101.81,102.04,101.45,101.59,723526.0
2022-04-08 12:15:00,101.6,102.21,101.38,102.13,974538.0,101.6,102.21,101.38,102.13,974538.0
2022-04-08 12:20:00,102.14,102.43,102.11,102.26,992000.0,102.14,102.43,102.11,102.26,992000.0
2022-04-08 12:25:00,102.27,102.4,102.14,102.23,753513.0,102.27,102.4,102.14,102.23,753513.0
2022-04-08 12:30:00,102.24,102.27,101.94,102.06,767396.0,102.24,102.27,101.94,102.06,767396.0
2022-04-08 12:35:00,102.09,102.34,101.93,102.31,586091.0,102.09,102.34,101.93,102.31,586091.0
2022-04-08 12:40:00,102.33,102.66,102.25,102.39,999481.0,102.33,102.66,102.25,102.39,999481.0
2022-04-08 12:45:00,102.38,102.6,102.23,102.29,824205.0,102.38,102.6,102.23,102.29,824205.0
2022-04-08 12:50:00,102.28,102.74,102.18,102.51,936198.0,102.28,102.74,102.18,102.51,936198.0
2022-04-08 12:55:00,102.49,102.72,102.38,102.6,750814.0,102.49,102.72,102.38,102.6,750814.0
2022-04-08 13:00:00,102.6,102.61,102.26,102.49,651818.0,102.6,102.61,102.26,102.49,651818.0
2022-04-08 13:05:00,102.5,102.5,102.18,102.42,627031.0,102.5,102.5,102.18,102.42,627031.0
2022-04-08 13:10:00,102.43,102.44,101.84,101.87,647851.0,102.43,102.44,101.84,101.87,647851.0
2022-04-08 13:15:00,101.88,101.93,101.5,101.57,1149561.0,101.88,101.93,101.5,101.57,1149561.0
2022-04-08 13:20:00,101.57,101.71,101.33,101.48,870734.0,101.57,101.71,101.33,101.48,870734.0
2022-04-08 13:25:00,101.48,101.48,100.98,101.06,1141192.0,101.48,101.48,100.98,101.06,1141192.0
2022-04-08 13:30:00,101.08,101.1,100.78,100.81,1243288.0,101.08,101.1,100.78,100.81,1243288.0
2022-04-08 13:35:00,100.8,100.94,100.72,100.9,986331.0,100.8,100.94,100.72,100.9,986331.0
2022-04-08 13:40:00,100.9,101.07,100.82,101.0,857422.0,100.9,101.07,100.82,101.0,857422.0
2022-04-08 13:45:00,101.0,101.05,100.75,100.88,733975.0,101.0,101.05,100.75,100.88,733975.0
2022-04-08 13:50:00,100.88,101.15,100.8,100.83,847463.0,100.88,101.15,100.8,100.83,847463.0
2022-04-08 13:55:00,100.83,100.99,100.71,100.83,718869.0,100.83,100.99,100.71,100.83,718869.0
2022-04-08 14:00:00,100.84,101.07,100.58,100.68,1005892.0,100.84,101.07,100.58,100.68,1005892.0
2022-04-08 14:05:00,100.68,100.88,100.55,100.76,728808.0,100.68,100.88,100.55,100.76,728808.0
2022-04-08 14:10:00,100.75,101.08,100.73,101.04,744210.0,100.75,101.08,100.73,101.04,744210.0
2022-04-08 14:15:00,101.04,101.19,100.95,101.11,779845.0,101.04,101.19,100.95,101.11,779845.0
2022-04-08 14:20:00,101.11,101.34,100.92,100.93,965402.0,101.11,101.34,100.92,100.93,965402.0
2022-04-08 14:25:00,100.93,100.93,100.44,100.62,1319487.0,100.93,100.93,100.44,100.62,1319487.0
2022-04-08 14:30:00,100.62,100.64,100.43,100.52,745961.0,100.62,100.64,100.43,100.52,745961.0
2022-04-08 14:35:00,100.53,100.87,100.47,100.8,957153.0,100.53,100.87,100.47,100.8,957153.0
2022-04-08 14:40:00,100.8,100.89,100.6,100.68,774270.0,100.8,100.89,100.6,100.68,774270.0
2022-04-08 14:45:00,100.69,101.04,100.6,100.98,945036.0,100.69,101.04,100.6,100.98,945036.0
2022-04-08 14:50:00,100.97,101.39,100.91,101.3,1327931.0,100.97,101.39,100.91,101.3,1327931.0
2022-04-08 14:55:00,101.3,101.37,100.98,101.07,1271284.0,101.3,101.37,100.98,101.07,1271284.0
2022-04-08 15:00:00,101.06,101.12,100.88,100.96,1086599.0,101.06,101.12,100.88,100.96,1086599.0
2022-04-08 15:05:00,100.97,101.05,100.75,100.9,864689.0,100.97,101.05,100.75,100.9,864689.0
2022-04-08 15:10:00,100.9,101.58,100.85,101.4,1535065.0,100.9,101.58,100.85,101.4,1535065.0
2022-04-08 15:15:00,101.4,101.51,101.02,101.07,1252825.0,101.4,101.51,101.02,101.07,1252825.0
2022-04-08 15:20:00,101.06,101.18,100.78,100.93,1172322.0,101.06,101.18,100.78,100.93,1172322.0
2022-04-08 15:25:00,100.92,101.03,100.81,100.88,734172.0,100.92,101.03,100.81,100.88,734172.0
2022-04-08 15:30:00,100.88,101.14,100.87,100.89,954445.0,100.88,101.14,100.87,100.89,954445.0
2022-04-08 15:35:00,100.89,100.94,100.7,100.85,763209.0,100.89,100.94,100.7,100.85,763209.0
2022-04-08 15:40:00,100.84,101.14,100.78,101.12,983189.0,100.84,101.14,100.78,101.12,983189.0
2022-04-08 15:45:00,101.11,101.28,100.93,100.95,1137158.0,101.11,101.28,100.93,100.95,1137158.0
2022-04-08 15:50:00,100.94,101.09,100.67,100.9,1078400.0,100.94,101.09,100.67,100.9,1078400.0
2022-04-08 15:55:00,100.88,101.08,100.88,101.01,1605731.0,100.88,101.08,100.88,101.01,1605731.0
2022-04-11 09:30:00,98.55,98.63,96.52,96.92,4163130.0,98.55,98.63,96.52,96.92,4163130.0
2022-04-11 09:35:00,96.92,97.49,96.78,96.86,2443124.0,96.92,97.49,96.78,96.86,2443124.0
2022-04-11 09:40:00,96.89,97.67,96.57,97.5,2421116.0,96.89,97.67,96.57,97.5,2421116.0
2022-04-11 09:45:00,97.51,98.15,97.09,97.7,2331146.0,97.51,98.15,97.09,97.7,2331146.0
2022-04-11 09:50:00,97.7,97.84,96.84,97.0,1998697.0,97.7,97.84,96.84,97.0,1998697.0
2022-04-11 09:55:00,97.0,97.57,96.82,97.1,1771859.0,97.0,97.57,96.82,97.1,1771859.0
2022-04-11 10:00:00,97.09,98.02,96.83,97.43,1918771.0,97.09,98.02,96.83,97.43,1918771.0
2022-04-11 10:05:00,97.43,98.15,97.11,97.74,1849341.0,97.43,98.15,97.11,97.74,1849341.0
2022-04-11 10:10:00,97.73,98.17,97.48,97.86,1332122.0,97.73,98.17,97.48,97.86,1332122.0
2022-04-11 10:15:00,97.87,98.25,97.27,97.36,1636451.0,97.87,98.25,97.27,97.36,1636451.0
2022-04-11 10:20:00,97.33,97.8,97.3,97.46,1255260.0,97.33,97.8,97.3,97.46,1255260.0
2022-04-11 10:25:00,97.55,97.63,96.67,96.94,1481526.0,97.55,97.63,96.67,96.94,1481526.0
2022-04-11 10:30:00,96.95,97.45,96.81,97.38,1252618.0,96.95,97.45,96.81,97.38,1252618.0
2022-04-11 10:35:00,97.38,97.55,96.8,96.86,1296898.0,97.38,97.55,96.8,96.86,1296898.0
2022-04-11 10:40:00,96.84,96.95,96.65,96.89,1164125.0,96.84,96.95,96.65,96.89,1164125.0
2022-04-11 10:45:00,96.91,97.04,96.34,96.35,1324435.0,96.91,97.04,96.34,96.35,1324435.0
2022-04-11 10:50:00,96.35,96.62,96.26,96.4,1388621.0,96.35,96.62,96.26,96.4,1388621.0
2022-04-11 10:55:00,96.42,96.52,96.17,96.25,998023.0,96.42,96.52,96.17,96.25,998023.0
2022-04-11 11:00:00,96.25,96.38,95.94,96.15,1087546.0,96.25,96.38,95.94,96.15,1087546.0
2022-04-11 11:05:00,96.14,96.51,96.0,96.31,921453.0,96.14,96.51,96.0,96.31,921453.0
2022-04-11 11:10:00,96.31,96.59,96.09,96.24,975950.0,96.31,96.59,96.09,96.24,975950.0
2022-04-11 11:15:00,96.24,96.67,96.1,96.3,901197.0,96.24,96.67,96.1,96.3,901197.0
2022-04-11 11:20:00,96.3,96.49,96.07,96.1,664740.0,96.3,96.49,96.07,96.1,664740.0
2022-04-11 11:25:00,96.1,96.21,96.01,96.17,707594.0,96.1,96.21,96.01,96.17,707594.0
2022-04-11 11:30:00,96.19,96.73,96.12,96.68,1105163.0,96.19,96.73,96.12,96.68,1105163.0
2022-04-11 11:35:00,96.68,96.87,96.57,96.59,764832.0,96.68,96.87,96.57,96.59,764832.0
2022-04-11 11:40:00,96.58,96.82,96.46,96.76,722679.0,96.58,96.82,96.46,96.76,722679.0
2022-04-11 11:45:00,96.73,96.89,96.37,96.42,661682.0,96.73,96.89,96.37,96.42,661682.0
2022-04-11 11:50:00,96.42,96.76,96.23,96.71,679859.0,96.42,96.76,96.23,96.71,679859.0
2022-04-11 11:55:00,96.72,96.77,96.41,96.52,460906.0,96.72,96.77,96.41,96.52,460906.0
2022-04-11 12:00:00,96.52,96.54,96.23,96.45,524330.0,96.52,96.54,96.23,96.45,524330.0
2022-04-11 12:05:00,96.44,96.59,96.23,96.31,605168.0,96.44,96.59,96.23,96.31,605168.0
2022-04-11 12:10:00,96.33,96.47,96.0,96.07,774408.0,96.33,96.47,96.0,96.07,774408.0
2022-04-11 12:15:00,96.09,96.29,95.99,96.26,613352.0,96.09,96.29,95.99,96.26,613352.0
2022-04-11 12:20:00,96.27,96.39,96.13,96.26,671965.0,96.27,96.39,96.13,96.26,671965.0
2022-04-11 12:25:00,96.25,96.37,96.08,96.25,587493.0,96.25,96.37,96.08,96.25,587493.0
2022-04-11 12:30:00,96.25,96.45,96.24,96.45,565538.0,96.25,96.45,96.24,96.45,565538.0
2022-04-11 12:35:00,96.43,96.73,96.36,96.65,631543.0,96.43,96.73,96.36,96.65,631543.0
2022-04-11 12:40:00,96.66,96.83,96.61,96.81,621933.0,96.66,96.83,96.61,96.81,621933.0
2022-04-11 12:45:00,96.82,97.15,96.82,97.14,886621.0,96.82,97.15,96.82,97.14,886621.0
2022-04-11 12:50:00,97.14,97.23,96.95,97.12,782752.0,97.14,97.23,96.95,97.12,782752.0
2022-04-11 12:55:00,97.12,97.58,97.08,97.41,1031298.0,97.12,97.58,97.08,97.41,1031298.0
2022-04-11 13:00:00,97.42,97.89,97.4,97.83,929187.0,97.42,97.89,97.4,97.83,929187.0
2022-04-11 13:05:00,97.83,98.09,97.78,97.8,1084060.0,97.83,98.09,97.78,97.8,1084060.0
2022-04-11 13:10:00,97.8,98.09,97.68,98.06,1047199.0,97.8,98.09,97.68,98.06,1047199.0
2022-04-11 13:15:00,98.07,98.09,97.52,97.69,931369.0,98.07,98.09,97.52,97.69,931369.0
2022-04-11 13:20:00,97.7,97.88,97.58,97.76,744472.0,97.7,97.88,97.58,97.76,744472.0
2022-04-11 13:25:00,97.79,98.04,97.67,97.83,692441.0,97.79,98.04,97.67,97.83,692441.0
2022-04-11 13:30:00,97.83,98.36,97.8,98.32,872556.0,97.83,98.36,97.8,98.32,872556.0
2022-04-11 13:35:00,98.34,98.5,97.91,97.99,1120692.0,98.34,98.5,97.91,97.99,1120692.0
2022-04-11 13:40:00,97.98,98.19,97.77,97.86,815315.0,97.98,98.19,97.77,97.86,815315.0
2022-04-11 13:45:00,97.84,97.93,97.55,97.65,699635.0,97.84,97.93,97.55,97.65,699635.0
2022-04-11 13:50:00,97.65,97.83,97.55,97.72,598046.0,97.65,97.83,97.55,97.72,598046.0
2022-04-11 13:55:00,97.73,97.9,97.51,97.88,733825.0,97.73,97.9,97.51,97.88,733825.0
2022-04-11 14:00:00,97.88,97.98,97.64,97.91,646873.0,97.88,97.98,97.64,97.91,646873.0
2022-04-11 14:05:00,97.91,98.59,97.9,98.41,1124605.0,97.91,98.59,97.9,98.41,1124605.0
2022-04-11 14:10:00,98.4,98.49,97.93,97.99,853245.0,98.4,98.49,97.93,97.99,853245.0
2022-04-11 14:15:00,97.97,97.97,97.55,97.58,642854.0,97.97,97.97,97.55,97.58,642854.0
2022-04-11 14:20:00,97.58,97.61,97.44,97.51,679282.0,97.58,97.61,97.44,97.51,679282.0
2022-04-11 14:25:00,97.5,97.69,97.43,97.56,568321.0,97.5,97.69,97.43,97.56,568321.0
2022-04-11 14:30:00,97.56,97.67,97.36,97.65,663265.0,97.56,97.67,97.36,97.65,663265.0
2022-04-11 14:35:00,97.65,97.78,97.51,97.64,526363.0,97.65,97.78,97.51,97.64,526363.0
2022-04-11 14:40:00,97.63,97.83,97.58,97.73,458555.0,97.63,97.83,97.58,97.73,458555.0
2022-04-11 14:45:00,97.73,98.23,97.73,98.23,887507.0,97.73,98.23,97.73,98.23,887507.0
2022-04-11 14:50:00,98.23,98.48,98.14,98.25,859339.0,98.23,98.48,98.14,98.25,859339.0
2022-04-11 14:55:00,98.25,98.47,98.2,98.31,539168.0,98.25,98.47,98.2,98.31,539168.0
2022-04-11 15:00:00,98.31,98.67,97.92,97.97,1228959.0,98.31,98.67,97.92,97.97,1228959.0
2022-04-11 15:05:00,97.96,98.16,97.84,98.0,627493.0,97.96,98.16,97.84,98.0,627493.0
2022-04-11 15:10:00,98.02,98.23,97.85,97.86,574727.0,98.02,98.23,97.85,97.86,574727.0
2022-04-11 15:15:00,97.89,98.15,97.75,97.84,705258.0,97.89,98.15,97.75,97.84,705258.0
2022-04-11 15:20:00,97.85,97.9,97.69,97.88,644518.0,97.85,97.9,97.69,97.88,644518.0
2022-04-11 15:25:00,97.89,97.89,97.56,97.69,716228.0,97.89,97.89,97.56,97.69,716228.0
2022-04-11 15:30:00,97.67,97.76,97.36,97.47,965834.0,97.67,97.76,97.36,97.47,965834.0
2022-04-11 15:35:00,97.46,97.63,97.34,97.51,911094.0,97.46,97.63,97.34,97.51,911094.0
2022-04-11 15:40:00,97.51,97.62,97.29,97.33,873568.0,97.51,97.62,97.29,97.33,873568.0
2022-04-11 15:45:00,97.33,97.47,97.16,97.42,1015070.0,97.33,97.47,97.16,97.42,1015070.0
2022-04-11 15:50:00,97.41,97.51,97.22,97.26,1137787.0,97.41,97.51,97.22,97.26,1137787.0
2022-04-11 15:55:00,97.26,97.42,97.25,97.36,1424113.0,97.26,97.42,97.25,97.36,1424113.0
2022-04-12 09:30:00,98.78,99.34,97.5,98.04,2826095.0,98.78,99.34,97.5,98.04,2826095.0
2022-04-12 09:35:00,98.04,98.16,97.33,97.77,2002665.0,98.04,98.16,97.33,97.77,2002665.0
2022-04-12 09:40:00,97.79,97.95,97.22,97.69,1548619.0,97.79,97.95,97.22,97.69,1548619.0
2022-04-12 09:45:00,97.61,98.41,97.34,98.37,1744258.0,97.61,98.41,97.34,98.37,1744258.0
2022-04-12 09:50:00,98.35,99.38,98.2,98.99,1988796.0,98.35,99.38,98.2,98.99,1988796.0
2022-04-12 09:55:00,98.97,99.12,98.62,98.8,1409863.0,98.97,99.12,98.62,98.8,1409863.0
2022-04-12 10:00:00,98.84,99.59,98.45,99.48,1761683.0,98.84,99.59,98.45,99.48,1761683.0
2022-04-12 10:05:00,99.48,99.52,98.6,98.87,1428237.0,99.48,99.52,98.6,98.87,1428237.0
2022-04-12 10:10:00,98.91,99.34,98.61,98.76,1393151.0,98.91,99.34,98.61,98.76,1393151.0
2022-04-12 10:15:00,98.75,98.79,97.82,97.93,1606297.0,98.75,98.79,97.82,97.93,1606297.0
2022-04-12 10:20:00,97.93,98.09,97.47,97.78,1592040.0,97.93,98.09,97.47,97.78,1592040.0
2022-04-12 10:25:00,97.79,98.06,97.52,97.56,1282338.0,97.79,98.06,97.52,97.56,1282338.0
2022-04-12 10:30:00,97.56,97.76,97.26,97.67,1332226.0,97.56,97.76,97.26,97.67,1332226.0
2022-04-12 10:35:00,97.66,97.7,96.89,96.98,1242604.0,97.66,97.7,96.89,96.98,1242604.0
2022-04-12 10:40:00,96.98,97.22,96.81,97.16,1082975.0,96.98,97.22,96.81,97.16,1082975.0
2022-04-12 10:45:00,97.13,97.27,96.46,96.49,1122180.0,97.13,97.27,96.46,96.49,1122180.0
2022-04-12 10:50:00,96.49,96.53,96.13,96.28,1385388.0,96.49,96.53,96.13,96.28,1385388.0
2022-04-12 10:55:00,96.28,96.63,96.18,96.47,934272.0,96.28,96.63,96.18,96.47,934272.0
2022-04-12 11:00:00,96.46,96.93,96.22,96.84,1037925.0,96.46,96.93,96.22,96.84,1037925.0
2022-04-12 11:05:00,96.84,96.89,96.32,96.33,853779.0,96.84,96.89,96.32,96.33,853779.0
2022-04-12 11:10:00,96.33,96.98,96.32,96.92,802569.0,96.33,96.98,96.32,96.92,802569.0
2022-04-12 11:15:00,96.92,97.07,96.57,96.99,1001518.0,96.92,97.07,96.57,96.99,1001518.0
2022-04-12 11:20:00,97.0,97.1,96.81,96.91,930126.0,97.0,97.1,96.81,96.91,930126.0
2022-04-12 11:25:00,96.91,97.47,96.91,97.42,1163899.0,96.91,97.47,96.91,97.42,1163899.0
2022-04-12 11:30:00,97.42,97.65,97.35,97.44,1162866.0,97.42,97.65,97.35,97.44,1162866.0
2022-04-12 11:35:00,97.43,97.64,97.12,97.33,1084307.0,97.43,97.64,97.12,97.33,1084307.0
2022-04-12 11:40:00,97.33,97.55,97.16,97.4,850170.0,97.33,97.55,97.16,97.4,850170.0
2022-04-12 11:45:00,97.41,97.57,97.01,97.04,807236.0,97.41,97.57,97.01,97.04,807236.0
2022-04-12 11:50:00,97.02,97.38,96.88,97.23,844212.0,97.02,97.38,96.88,97.23,844212.0
2022-04-12 11:55:00,97.24,97.3,96.79,96.91,638930.0,97.24,97.3,96.79,96.91,638930.0
2022-04-12 12:00:00,96.91,96.94,96.67,96.73,498229.0,96.91,96.94,96.67,96.73,498229.0
2022-04-12 12:05:00,96.74,96.77,96.45,96.64,789340.0,96.74,96.77,96.45,96.64,789340.0
2022-04-12 12:10:00,96.64,96.66,96.46,96.6,564764.0,96.64,96.66,96.46,96.6,564764.0
2022-04-12 12:15:00,96.61,97.1,96.48,97.01,869061.0,96.61,97.1,96.48,97.01,869061.0
2022-04-12 12:20:00,97.0,97.01,96.54,96.61,764164.0,97.0,97.01,96.54,96.61,764164.0
2022-04-12 12:25:00,96.56,96.57,96.32,96.49,894547.0,96.56,96.57,96.32,96.49,894547.0
2022-04-12 12:30:00,96.48,96.76,96.45,96.57,726206.0,96.48,96.76,96.45,96.57,726206.0
2022-04-12 12:35:00,96.57,96.86,96.54,96.67,649537.0,96.57,96.86,96.54,96.67,649537.0
2022-04-12 12:40:00,96.67,96.86,96.57,96.72,556544.0,96.67,96.86,96.57,96.72,556544.0
2022-04-12 12:45:00,96.73,96.84,96.42,96.84,626318.0,96.73,96.84,96.42,96.84,626318.0
2022-04-12 12:50:00,96.83,97.13,96.8,96.9,707598.0,96.83,97.13,96.8,96.9,707598.0
2022-04-12 12:55:00,96.91,97.1,96.78,96.92,561123.0,96.91,97.1,96.78,96.92,561123.0
2022-04-12 13:00:00,96.9,97.06,96.48,96.64,743959.0,96.9,97.06,96.48,96.64,743959.0
2022-04-12 13:05:00,96.66,96.81,96.51,96.7,666077.0,96.66,96.81,96.51,96.7,666077.0
2022-04-12 13:10:00,96.7,97.07,96.65,97.02,759575.0,96.7,97.07,96.65,97.02,759575.0
2022-04-12 13:15:00,97.01,97.04,96.65,96.94,576962.0,97.01,97.04,96.65,96.94,576962.0
2022-04-12 13:20:00,96.94,97.25,96.69,96.83,767906.0,96.94,97.25,96.69,96.83,767906.0
2022-04-12 13:25:00,96.84,96.94,96.66,96.7,485887.0,96.84,96.94,96.66,96.7,485887.0
2022-04-12 13:30:00,96.71,96.83,96.51,96.73,591061.0,96.71,96.83,96.51,96.73,591061.0
2022-04-12 13:35:00,96.74,96.9,96.47,96.51,543443.0,96.74,96.9,96.47,96.51,543443.0
2022-04-12 13:40:00,96.51,96.61,96.29,96.34,474107.0,96.51,96.61,96.29,96.34,474107.0
2022-04-12 13:45:00,96.32,96.35,96.14,96.17,616535.0,96.32,96.35,96.14,96.17,616535.0
2022-04-12 13:50:00,96.17,96.2,95.79,95.83,965431.0,96.17,96.2,95.79,95.83,965431.0
2022-04-12 13:55:00,95.83,95.96,95.7,95.88,686027.0,95.83,95.96,95.7,95.88,686027.0
2022-04-12 14:00:00,95.88,96.03,95.78,96.01,574336.0,95.88,96.03,95.78,96.01,574336.0
2022-04-12 14:05:00,96.0,96.23,95.87,96.01,781474.0,96.0,96.23,95.87,96.01,781474.0
2022-04-12 14:10:00,96.01,96.05,95.48,95.5,863411.0,96.01,96.05,95.48,95.5,863411.0
2022-04-12 14:15:00,95.5,95.58,95.21,95.31,873677.0,95.5,95.58,95.21,95.31,873677.0
2022-04-12 14:20:00,95.31,95.46,95.21,95.22,698145.0,95.31,95.46,95.21,95.22,698145.0
2022-04-12 14:25:00,95.23,95.36,95.12,95.28,598338.0,95.23,95.36,95.12,95.28,598338.0
2022-04-12 14:30:00,95.28,95.53,95.16,95.43,797318.0,95.28,95.53,95.16,95.43,797318.0
2022-04-12 14:35:00,95.44,95.62,95.32,95.42,643761.0,95.44,95.62,95.32,95.42,643761.0
2022-04-12 14:40:00,95.41,95.58,95.24,95.44,639060.0,95.41,95.58,95.24,95.44,639060.0
2022-04-12 14:45:00,95.45,95.83,95.45,95.72,822369.0,95.45,95.83,95.45,95.72,822369.0
2022-04-12 14:50:00,95.72,95.73,95.49,95.6,619027.0,95.72,95.73,95.49,95.6,619027.0
2022-04-12 14:55:00,95.6,95.75,95.33,95.42,703078.0,95.6,95.75,95.33,95.42,703078.0
2022-04-12 15:00:00,95.43,95.49,94.92,95.05,1092749.0,95.43,95.49,94.92,95.05,1092749.0
2022-04-12 15:05:00,95.04,95.16,94.75,94.78,891211.0,95.04,95.16,94.75,94.78,891211.0
2022-04-12 15:10:00,94.78,94.93,94.64,94.78,825691.0,94.78,94.93,94.64,94.78,825691.0
2022-04-12 15:15:00,94.78,94.95,94.7,94.91,737871.0,94.78,94.95,94.7,94.91,737871.0
2022-04-12 15:20:00,94.91,95.01,94.79,94.87,800804.0,94.91,95.01,94.79,94.87,800804.0
2022-04-12 15:25:00,94.87,94.88,94.6,94.78,826260.0,94.87,94.88,94.6,94.78,826260.0
2022-04-12 15:30:00,94.78,94.84,94.6,94.71,751404.0,94.78,94.84,94.6,94.71,751404.0
2022-04-12 15:35:00,94.72,95.15,94.63,95.06,818048.0,94.72,95.15,94.63,95.06,818048.0
2022-04-12 15:40:00,95.04,95.19,94.81,94.81,818819.0,95.04,95.19,94.81,94.81,818819.0
2022-04-12 15:45:00,94.81,95.35,94.71,95.29,1347260.0,94.81,95.35,94.71,95.29,1347260.0
2022-04-12 15:50:00,95.29,95.52,94.92,95.14,1083557.0,95.29,95.52,94.92,95.14,1083557.0
2022-04-12 15:55:00,95.14,95.17,94.88,95.11,1439115.0,95.14,95.17,94.88,95.11,1439115.0
2022-04-13 09:30:00,95.3,95.82,94.71,95.08,2422945.0,95.3,95.82,94.71,95.08,2422945.0
2022-04-13 09:35:00,95.06,96.67,95.01,96.3,2389521.0,95.06,96.67,95.01,96.3,2389521.0
2022-04-13 09:40:00,96.3,96.59,96.02,96.09,1735350.0,96.3,96.59,96.02,96.09,1735350.0
2022-04-13 09:45:00,96.09,96.92,95.92,96.39,1842397.0,96.09,96.92,95.92,96.39,1842397.0
2022-04-13 09:50:00,96.38,96.77,96.0,96.7,1652434.0,96.38,96.77,96.0,96.7,1652434.0
2022-04-13 09:55:00,96.71,96.83,95.83,95.94,1812037.0,96.71,96.83,95.83,95.94,1812037.0
2022-04-13 10:00:00,95.96,96.52,95.73,96.47,1514268.0,95.96,96.52,95.73,96.47,1514268.0
2022-04-13 10:05:00,96.51,96.99,96.41,96.45,1469316.0,96.51,96.99,96.41,96.45,1469316.0
2022-04-13 10:10:00,96.43,96.87,96.28,96.61,1121967.0,96.43,96.87,96.28,96.61,1121967.0
2022-04-13 10:15:00,96.63,97.49,96.63,97.36,1424059.0,96.63,97.49,96.63,97.36,1424059.0
2022-04-13 10:20:00,97.37,97.8,97.26,97.78,1106944.0,97.37,97.8,97.26,97.78,1106944.0
2022-04-13 10:25:00,97.78,97.91,97.38,97.46,1175174.0,97.78,97.91,97.38,97.46,1175174.0
2022-04-13 10:30:00,97.47,98.06,97.39,97.78,1427129.0,97.47,98.06,97.39,97.78,1427129.0
2022-04-13 10:35:00,97.79,97.96,97.5,97.5,1193367.0,97.79,97.96,97.5,97.5,1193367.0
2022-04-13 10:40:00,97.5,97.84,97.33,97.8,1134793.0,97.5,97.84,97.33,97.8,1134793.0
2022-04-13 10:45:00,97.8,98.13,97.66,97.75,1477926.0,97.8,98.13,97.66,97.75,1477926.0
2022-04-13 10:50:00,97.76,97.8,97.44,97.66,973775.0,97.76,97.8,97.44,97.66,973775.0
2022-04-13 10:55:00,97.63,97.72,97.08,97.13,1311909.0,97.63,97.72,97.08,97.13,1311909.0
2022-04-13 11:00:00,97.13,98.05,97.11,97.88,1303049.0,97.13,98.05,97.11,97.88,1303049.0
2022-04-13 11:05:00,97.88,98.0,97.71,97.79,835447.0,97.88,98.0,97.71,97.79,835447.0
2022-04-13 11:10:00,97.78,97.92,97.64,97.87,1007281.0,97.78,97.92,97.64,97.87,1007281.0
2022-04-13 11:15:00,97.86,98.11,97.75,97.9,1034036.0,97.86,98.11,97.75,97.9,1034036.0
2022-04-13 11:20:00,97.9,98.08,97.75,97.96,780021.0,97.9,98.08,97.75,97.96,780021.0
2022-04-13 11:25:00,97.96,98.15,97.86,97.94,758359.0,97.96,98.15,97.86,97.94,758359.0
2022-04-13 11:30:00,97.95,98.04,97.6,97.61,794369.0,97.95,98.04,97.6,97.61,794369.0
2022-04-13 11:35:00,97.62,97.68,97.29,97.54,1116765.0,97.62,97.68,97.29,97.54,1116765.0
2022-04-13 11:40:00,97.54,97.64,97.41,97.42,855632.0,97.54,97.64,97.41,97.42,855632.0
2022-04-13 11:45:00,97.44,97.56,97.28,97.47,600944.0,97.44,97.56,97.28,97.47,600944.0
2022-04-13 11:50:00,97.47,97.55,97.31,97.42,578400.0,97.47,97.55,97.31,97.42,578400.0
2022-04-13 11:55:00,97.42,97.56,97.22,97.41,799699.0,97.42,97.56,97.22,97.41,799699.0
2022-04-13 12:00:00,97.41,97.42,97.07,97.11,750493.0,97.41,97.42,97.07,97.11,750493.0
2022-04-13 12:05:00,97.1,97.24,97.01,97.18,591642.0,97.1,97.24,97.01,97.18,591642.0
2022-04-13 12:10:00,97.16,97.21,96.66,96.84,943737.0,97.16,97.21,96.66,96.84,943737.0
2022-04-13 12:15:00,96.85,96.94,96.65,96.86,660502.0,96.85,96.94,96.65,96.86,660502.0
2022-04-13 12:20:00,96.84,96.98,96.72,96.95,413871.0,96.84,96.98,96.72,96.95,413871.0
2022-04-13 12:25:00,96.95,97.19,96.95,96.97,672252.0,96.95,97.19,96.95,96.97,672252.0
2022-04-13 12:30:00,96.97,96.98,96.74,96.88,564755.0,96.97,96.98,96.74,96.88,564755.0
2022-04-13 12:35:00,96.87,97.13,96.85,97.01,588213.0,96.87,97.13,96.85,97.01,588213.0
2022-04-13 12:40:00,97.03,97.35,97.01,97.3,830522.0,97.03,97.35,97.01,97.3,830522.0
2022-04-13 12:45:00,97.3,97.37,97.2,97.29,593302.0,97.3,97.37,97.2,97.29,593302.0
2022-04-13 12:50:00,97.3,97.59,97.3,97.45,559612.0,97.3,97.59,97.3,97.45,559612.0
2022-04-13 12:55:00,97.46,97.53,97.34,97.48,505010.0,97.46,97.53,97.34,97.48,505010.0
2022-04-13 13:00:00,97.49,97.5,97.23,97.33,523518.0,97.49,97.5,97.23,97.33,523518.0
2022-04-13 13:05:00,97.32,97.38,97.12,97.21,429752.0,97.32,97.38,97.12,97.21,429752.0
2022-04-13 13:10:00,97.19,97.45,97.09,97.29,530777.0,97.19,97.45,97.09,97.29,530777.0
2022-04-13 13:15:00,97.27,97.33,97.05,97.1,426103.0,97.27,97.33,97.05,97.1,426103.0
2022-04-13 13:20:00,97.08,97.3,97.03,97.22,336957.0,97.08,97.3,97.03,97.22,336957.0
2022-04-13 13:25:00,97.2,97.23,96.97,97.17,552187.0,97.2,97.23,96.97,97.17,552187.0
2022-04-13 13:30:00,97.18,97.25,97.03,97.06,386407.0,97.18,97.25,97.03,97.06,386407.0
2022-04-13 13:35:00,97.06,97.14,96.83,96.92,454114.0,97.06,97.14,96.83,96.92,454114.0
2022-04-13 13:40:00,96.9,96.93,96.79,96.89,394909.0,96.9,96.93,96.79,96.89,394909.0
2022-04-13 13:45:00,96.9,96.98,96.65,96.72,410573.0,96.9,96.98,96.65,96.72,410573.0
2022-04-13 13:50:00,96.71,96.72,96.43,96.51,669069.0,96.71,96.72,96.43,96.51,669069.0
2022-04-13 13:55:00,96.51,96.79,96.44,96.76,575643.0,96.51,96.79,96.44,96.76,575643.0
2022-04-13 14:00:00,96.76,96.83,96.6,96.77,621873.0,96.76,96.83,96.6,96.77,621873.0
2022-04-13 14:05:00,96.77,96.99,96.72,96.9,520593.0,96.77,96.99,96.72,96.9,520593.0
2022-04-13 14:10:00,96.9,96.94,96.67,96.9,436465.0,96.9,96.94,96.67,96.9,436465.0
2022-04-13 14:15:00,96.91,97.02,96.88,96.9,435232.0,96.91,97.02,96.88,96.9,435232.0
2022-04-13 14:20:00,96.91,97.15,96.87,97.11,472384.0,96.91,97.15,96.87,97.11,472384.0
2022-04-13 14:25:00,97.11,97.14,96.92,97.08,466670.0,97.11,97.14,96.92,97.08,466670.0
2022-04-13 14:30:00,97.08,97.14,96.92,97.03,372964.0,97.08,97.14,96.92,97.03,372964.0
2022-04-13 14:35:00,97.04,97.28,97.04,97.12,600701.0,97.04,97.28,97.04,97.12,600701.0
2022-04-13 14:40:00,97.11,97.23,97.04,97.21,370003.0,97.11,97.23,97.04,97.21,370003.0
2022-04-13 14:45:00,97.22,97.41,97.14,97.36,480421.0,97.22,97.41,97.14,97.36,480421.0
2022-04-13 14:50:00,97.35,97.45,97.24,97.34,564572.0,97.35,97.45,97.24,97.34,564572.0
2022-04-13 14:55:00,97.34,97.42,97.23,97.28,536152.0,97.34,97.42,97.23,97.28,536152.0
2022-04-13 15:00:00,97.28,97.33,97.01,97.1,482862.0,97.28,97.33,97.01,97.1,482862.0
2022-04-13 15:05:00,97.09,97.6,97.08,97.53,860891.0,97.09,97.6,97.08,97.53,860891.0
2022-04-13 15:10:00,97.53,97.63,97.38,97.54,629936.0,97.53,97.63,97.38,97.54,629936.0
2022-04-13 15:15:00,97.55,97.85,97.52,97.84,685247.0,97.55,97.85,97.52,97.84,685247.0
2022-04-13 15:20:00,97.83,98.04,97.78,97.99,905096.0,97.83,98.04,97.78,97.99,905096.0
2022-04-13 15:25:00,98.0,98.06,97.84,98.04,737262.0,98.0,98.06,97.84,98.04,737262.0
2022-04-13 15:30:00,98.04,98.24,98.03,98.17,803072.0,98.04,98.24,98.03,98.17,803072.0
2022-04-13 15:35:00,98.17,98.27,98.01,98.21,905594.0,98.17,98.27,98.01,98.21,905594.0
2022-04-13 15:40:00,98.2,98.2,97.97,98.16,732679.0,98.2,98.2,97.97,98.16,732679.0
2022-04-13 15:45:00,98.16,98.33,97.89,97.97,1015336.0,98.16,98.33,97.89,97.97,1015336.0
2022-04-13 15:50:00,97.96,98.05,97.51,97.7,1317240.0,97.96,98.05,97.51,97.7,1317240.0
2022-04-13 15:55:00,97.69,97.77,97.51,97.75,1292279.0,97.69,97.77,97.51,97.75,1292279.0
2022-04-14 09:30:00,98.37,98.39,97.2,97.65,2728049.0,98.37,98.39,97.2,97.65,2728049.0
2022-04-14 09:35:00,97.63,97.99,97.1,97.17,1763524.0,97.63,97.99,97.1,97.17,1763524.0
2022-04-14 09:40:00,97.18,97.32,96.51,96.69,1687309.0,97.18,97.32,96.51,96.69,1687309.0
2022-04-14 09:45:00,96.69,97.1,96.43,96.7,1501781.0,96.69,97.1,96.43,96.7,1501781.0
2022-04-14 09:50:00,96.71,96.79,96.2,96.45,1071435.0,96.71,96.79,96.2,96.45,1071435.0
2022-04-14 09:55:00,96.44,96.49,96.11,96.28,1034951.0,96.44,96.49,96.11,96.28,1034951.0
2022-04-14 10:00:00,96.3,96.47,96.03,96.25,1058091.0,96.3,96.47,96.03,96.25,1058091.0
2022-04-14 10:05:00,96.23,96.3,95.57,95.75,1174791.0,96.23,96.3,95.57,95.75,1174791.0
2022-04-14 10:10:00,95.74,96.04,95.54,95.94,1051369.0,95.74,96.04,95.54,95.94,1051369.0
2022-04-14 10:15:00,95.94,96.21,95.64,95.66,1127280.0,95.94,96.21,95.64,95.66,1127280.0
2022-04-14 10:20:00,95.66,95.83,95.45,95.58,1125772.0,95.66,95.83,95.45,95.58,1125772.0
2022-04-14 10:25:00,95.57,95.72,95.36,95.53,830003.0,95.57,95.72,95.36,95.53,830003.0
2022-04-14 10:30:00,95.52,95.94,95.39,95.76,976864.0,95.52,95.94,95.39,95.76,976864.0
2022-04-14 10:35:00,95.74,95.89,95.3,95.41,884586.0,95.74,95.89,95.3,95.41,884586.0
2022-04-14 10:40:00,95.41,95.6,95.26,95.36,808264.0,95.41,95.6,95.26,95.36,808264.0
2022-04-14 10:45:00,95.36,95.68,95.3,95.42,718298.0,95.36,95.68,95.3,95.42,718298.0
2022-04-14 10:50:00,95.41,95.57,95.22,95.52,805046.0,95.41,95.57,95.22,95.52,805046.0
2022-04-14 10:55:00,95.51,95.67,95.38,95.46,749198.0,95.51,95.67,95.38,95.46,749198.0
2022-04-14 11:00:00,95.45,96.09,95.3,96.06,1026233.0,95.45,96.09,95.3,96.06,1026233.0
2022-04-14 11:05:00,96.06,96.13,95.74,95.87,1053469.0,96.06,96.13,95.74,95.87,1053469.0
2022-04-14 11:10:00,95.87,96.12,95.52,95.96,918465.0,95.87,96.12,95.52,95.96,918465.0
2022-04-14 11:15:00,95.97,96.18,95.72,95.96,716772.0,95.97,96.18,95.72,95.96,716772.0
2022-04-14 11:20:00,95.99,96.25,95.72,96.24,620445.0,95.99,96.25,95.72,96.24,620445.0
2022-04-14 11:25:00,96.25,96.36,95.94,95.98,718402.0,96.25,96.36,95.94,95.98,718402.0
2022-04-14 11:30:00,95.98,95.99,95.66,95.67,586753.0,95.98,95.99,95.66,95.67,586753.0
2022-04-14 11:35:00,95.67,95.82,95.64,95.75,552082.0,95.67,95.82,95.64,95.75,552082.0
2022-04-14 11:40:00,95.76,95.96,95.32,95.54,956493.0,95.76,95.96,95.32,95.54,956493.0
2022-04-14 11:45:00,95.54,95.74,95.52,95.64,455478.0,95.54,95.74,95.52,95.64,455478.0
2022-04-14 11:50:00,95.65,95.66,95.48,95.54,403590.0,95.65,95.66,95.48,95.54,403590.0
2022-04-14 11:55:00,95.53,95.68,95.49,95.51,557686.0,95.53,95.68,95.49,95.51,557686.0
2022-04-14 12:00:00,95.5,95.62,95.38,95.38,695298.0,95.5,95.62,95.38,95.38,695298.0
2022-04-14 12:05:00,95.37,95.7,95.35,95.57,588152.0,95.37,95.7,95.35,95.57,588152.0
2022-04-14 12:10:00,95.58,95.67,95.4,95.44,441100.0,95.58,95.67,95.4,95.44,441100.0
2022-04-14 12:15:00,95.46,95.56,95.33,95.43,453320.0,95.46,95.56,95.33,95.43,453320.0
2022-04-14 12:20:00,95.43,95.53,95.31,95.53,359742.0,95.43,95.53,95.31,95.53,359742.0
2022-04-14 12:25:00,95.54,95.58,95.22,95.3,630799.0,95.54,95.58,95.22,95.3,630799.0
2022-04-14 12:30:00,95.3,95.41,95.23,95.32,409547.0,95.3,95.41,95.23,95.32,409547.0
2022-04-14 12:35:00,95.31,95.39,95.21,95.29,472392.0,95.31,95.39,95.21,95.29,472392.0
2022-04-14 12:40:00,95.27,95.31,95.01,95.03,600197.0,95.27,95.31,95.01,95.03,600197.0
2022-04-14 12:45:00,95.02,95.08,94.82,94.9,643786.0,95.02,95.08,94.82,94.9,643786.0
2022-04-14 12:50:00,94.89,94.96,94.81,94.84,450784.0,94.89,94.96,94.81,94.84,450784.0
2022-04-14 12:55:00,94.85,95.14,94.84,95.11,660930.0,94.85,95.14,94.84,95.11,660930.0
2022-04-14 13:00:00,95.09,95.19,95.02,95.04,575679.0,95.09,95.19,95.02,95.04,575679.0
2022-04-14 13:05:00,95.03,95.1,94.92,95.03,492594.0,95.03,95.1,94.92,95.03,492594.0
2022-04-14 13:10:00,95.02,95.05,94.88,94.9,488835.0,95.02,95.05,94.88,94.9,488835.0
2022-04-14 13:15:00,94.91,94.93,94.8,94.84,627598.0,94.91,94.93,94.8,94.84,627598.0
2022-04-14 13:20:00,94.85,94.95,94.8,94.86,437757.0,94.85,94.95,94.8,94.86,437757.0
2022-04-14 13:25:00,94.86,94.9,94.71,94.77,573619.0,94.86,94.9,94.71,94.77,573619.0
2022-04-14 13:30:00,94.79,94.97,94.72,94.88,605116.0,94.79,94.97,94.72,94.88,605116.0
2022-04-14 13:35:00,94.88,95.05,94.88,94.93,509797.0,94.88,95.05,94.88,94.93,509797.0
2022-04-14 13:40:00,94.93,95.15,94.88,94.95,532857.0,94.93,95.15,94.88,94.95,532857.0
2022-04-14 13:45:00,94.94,95.12,94.94,95.07,462329.0,94.94,95.12,94.94,95.07,462329.0
2022-04-14 13:50:00,95.08,95.08,94.56,94.61,950767.0,95.08,95.08,94.56,94.61,950767.0
2022-04-14 13:55:00,94.6,94.82,94.58,94.78,553774.0,94.6,94.82,94.58,94.78,553774.0
2022-04-14 14:00:00,94.79,95.08,94.72,94.98,775730.0,94.79,95.08,94.72,94.98,775730.0
2022-04-14 14:05:00,94.98,95.08,94.81,94.84,576209.0,94.98,95.08,94.81,94.84,576209.0
2022-04-14 14:10:00,94.85,94.94,94.74,94.92,649559.0,94.85,94.94,94.74,94.92,649559.0
2022-04-14 14:15:00,94.93,95.01,94.8,94.85,419168.0,94.93,95.01,94.8,94.85,419168.0
2022-04-14 14:20:00,94.84,94.84,94.68,94.79,421636.0,94.84,94.84,94.68,94.79,421636.0
2022-04-14 14:25:00,94.79,94.87,94.65,94.76,428807.0,94.79,94.87,94.65,94.76,428807.0
2022-04-14 14:30:00,94.76,94.84,94.36,94.41,599649.0,94.76,94.84,94.36,94.41,599649.0
2022-04-14 14:35:00,94.43,94.47,94.37,94.41,437015.0,94.43,94.47,94.37,94.41,437015.0
2022-04-14 14:40:00,94.4,94.59,94.39,94.53,399485.0,94.4,94.59,94.39,94.53,399485.0
2022-04-14 14:45:00,94.54,94.64,94.42,94.5,368320.0,94.54,94.64,94.42,94.5,368320.0
2022-04-14 14:50:00,94.5,94.52,94.1,94.14,721534.0,94.5,94.52,94.1,94.14,721534.0
2022-04-14 14:55:00,94.13,94.15,93.79,93.83,831160.0,94.13,94.15,93.79,93.83,831160.0
2022-04-14 15:00:00,93.83,93.93,93.74,93.9,724251.0,93.83,93.93,93.74,93.9,724251.0
2022-04-14 15:05:00,93.9,93.94,93.64,93.67,562969.0,93.9,93.94,93.64,93.67,562969.0
2022-04-14 15:10:00,93.68,93.83,93.56,93.79,793193.0,93.68,93.83,93.56,93.79,793193.0
2022-04-14 15:15:00,93.8,94.05,93.8,93.95,809519.0,93.8,94.05,93.8,93.95,809519.0
2022-04-14 15:20:00,93.94,94.07,93.91,94.0,621592.0,93.94,94.07,93.91,94.0,621592.0
2022-04-14 15:25:00,93.98,94.01,93.79,93.95,531480.0,93.98,94.01,93.79,93.95,531480.0
2022-04-14 15:30:00,93.95,94.01,93.58,93.73,696321.0,93.95,94.01,93.58,93.73,696321.0
2022-04-14 15:35:00,93.73,93.85,93.42,93.44,929954.0,93.73,93.85,93.42,93.44,929954.0
2022-04-14 15:40:00,93.44,93.61,93.42,93.6,852992.0,93.44,93.61,93.42,93.6,852992.0
2022-04-14 15:45:00,93.6,93.63,93.34,93.42,1338103.0,93.6,93.63,93.34,93.42,1338103.0
2022-04-14 15:50:00,93.42,93.54,93.0,93.13,1427918.0,93.42,93.54,93.0,93.13,1427918.0
2022-04-14 15:55:00,93.12,93.2,92.92,93.06,2511690.0,93.12,93.2,92.92,93.06,2511690.0
2022-04-18 09:30:00,92.06,94.07,92.0,93.91,2765185.0,92.06,94.07,92.0,93.91,2765185.0
2022-04-18 09:35:00,93.9,94.0,92.64,92.65,2015094.0,93.9,94.0,92.64,92.65,2015094.0
2022-04-18 09:40:00,92.63,93.53,92.44,93.2,1824102.0,92.63,93.53,92.44,93.2,1824102.0
2022-04-18 09:45:00,93.2,93.25,92.25,92.33,1773301.0,93.2,93.25,92.25,92.33,1773301.0
2022-04-18 09:50:00,92.34,92.45,91.64,92.08,1577925.0,92.34,92.45,91.64,92.08,1577925.0
2022-04-18 09:55:00,92.06,92.72,91.83,92.65,1559518.0,92.06,92.72,91.83,92.65,1559518.0
2022-04-18 10:00:00,92.63,93.58,92.36,93.39,1849308.0,92.63,93.58,92.36,93.39,1849308.0
2022-04-18 10:05:00,93.4,93.99,93.3,93.61,1815138.0,93.4,93.99,93.3,93.61,1815138.0
2022-04-18 10:10:00,93.6,94.42,93.41,94.26,1634788.0,93.6,94.42,93.41,94.26,1634788.0
2022-04-18 10:15:00,94.27,94.54,93.97,94.25,1389408.0,94.27,94.54,93.97,94.25,1389408.0
2022-04-18 10:20:00,94.24,94.48,93.79,94.27,1391623.0,94.24,94.48,93.79,94.27,1391623.0
2022-04-18 10:25:00,94.29,94.48,94.09,94.24,1268530.0,94.29,94.48,94.09,94.24,1268530.0
2022-04-18 10:30:00,94.24,94.73,94.22,94.45,1543087.0,94.24,94.73,94.22,94.45,1543087.0
2022-04-18 10:35:00,94.44,94.54,93.89,94.27,1277236.0,94.44,94.54,93.89,94.27,1277236.0
2022-04-18 10:40:00,94.26,94.54,94.09,94.28,1171023.0,94.26,94.54,94.09,94.28,1171023.0
2022-04-18 10:45:00,94.27,94.45,94.09,94.22,771875.0,94.27,94.45,94.09,94.22,771875.0
2022-04-18 10:50:00,94.22,94.23,93.62,93.72,887568.0,94.22,94.23,93.62,93.72,887568.0
2022-04-18 10:55:00,93.73,93.89,93.53,93.82,800004.0,93.73,93.89,93.53,93.82,800004.0
2022-04-18 11:00:00,93.82,93.99,93.62,93.91,746607.0,93.82,93.99,93.62,93.91,746607.0
2022-04-18 11:05:00,93.91,94.12,93.54,93.54,835222.0,93.91,94.12,93.54,93.54,835222.0
2022-04-18 11:10:00,93.53,93.7,93.39,93.4,736102.0,93.53,93.7,93.39,93.4,736102.0
2022-04-18 11:15:00,93.41,93.51,93.07,93.19,812182.0,93.41,93.51,93.07,93.19,812182.0
2022-04-18 11:20:00,93.18,93.28,93.01,93.07,1044755.0,93.18,93.28,93.01,93.07,1044755.0
2022-04-18 11:25:00,93.06,93.24,92.98,93.13,862581.0,93.06,93.24,92.98,93.13,862581.0
2022-04-18 11:30:00,93.14,93.26,92.84,93.05,902525.0,93.14,93.26,92.84,93.05,902525.0
2022-04-18 11:35:00,93.05,93.17,92.98,93.1,641239.0,93.05,93.17,92.98,93.1,641239.0
2022-04-18 11:40:00,93.07,93.21,92.98,93.14,616550.0,93.07,93.21,92.98,93.14,616550.0
2022-04-18 11:45:00,93.14,93.18,92.98,92.99,587945.0,93.14,93.18,92.98,92.99,587945.0
2022-04-18 11:50:00,92.98,93.37,92.93,93.34,579873.0,92.98,93.37,92.93,93.34,579873.0
2022-04-18 11:55:00,93.33,93.47,93.26,93.42,618544.0,93.33,93.47,93.26,93.42,618544.0
2022-04-18 12:00:00,93.42,93.44,93.15,93.37,557082.0,93.42,93.44,93.15,93.37,557082.0
2022-04-18 12:05:00,93.39,93.52,93.17,93.18,501551.0,93.39,93.52,93.17,93.18,501551.0
2022-04-18 12:10:00,93.17,93.23,92.79,92.8,877818.0,93.17,93.23,92.79,92.8,877818.0
2022-04-18 12:15:00,92.8,92.88,92.53,92.61,804010.0,92.8,92.88,92.53,92.61,804010.0
2022-04-18 12:20:00,92.61,92.68,92.48,92.6,578244.0,92.61,92.68,92.48,92.6,578244.0
2022-04-18 12:25:00,92.58,92.72,92.5,92.63,627310.0,92.58,92.72,92.5,92.63,627310.0
2022-04-18 12:30:00,92.63,92.77,92.48,92.75,633264.0,92.63,92.77,92.48,92.75,633264.0
2022-04-18 12:35:00,92.76,92.86,92.65,92.71,525533.0,92.76,92.86,92.65,92.71,525533.0
2022-04-18 12:40:00,92.71,92.99,92.56,92.94,558988.0,92.71,92.99,92.56,92.94,558988.0
2022-04-18 12:45:00,92.95,92.98,92.81,92.89,349555.0,92.95,92.98,92.81,92.89,349555.0
2022-04-18 12:50:00,92.9,93.07,92.84,92.99,486923.0,92.9,93.07,92.84,92.99,486923.0
2022-04-18 12:55:00,92.98,93.16,92.93,93.05,461169.0,92.98,93.16,92.93,93.05,461169.0
2022-04-18 13:00:00,93.06,93.16,92.85,93.05,544576.0,93.06,93.16,92.85,93.05,544576.0
2022-04-18 13:05:00,93.07,93.46,92.93,93.42,547639.0,93.07,93.46,92.93,93.42,547639.0
2022-04-18 13:10:00,93.42,93.67,93.39,93.57,709342.0,93.42,93.67,93.39,93.57,709342.0
2022-04-18 13:15:00,93.57,93.65,93.45,93.52,433791.0,93.57,93.65,93.45,93.52,433791.0
2022-04-18 13:20:00,93.51,93.86,93.5,93.75,682073.0,93.51,93.86,93.5,93.75,682073.0
2022-04-18 13:25:00,93.77,93.84,93.61,93.68,453878.0,93.77,93.84,93.61,93.68,453878.0
2022-04-18 13:30:00,93.68,94.33,93.6,94.33,911485.0,93.68,94.33,93.6,94.33,911485.0
2022-04-18 13:35:00,94.3,94.45,94.24,94.42,686330.0,94.3,94.45,94.24,94.42,686330.0
2022-04-18 13:40:00,94.43,94.58,94.26,94.5,793884.0,94.43,94.58,94.26,94.5,793884.0
2022-04-18 13:45:00,94.51,94.77,94.33,94.65,925684.0,94.51,94.77,94.33,94.65,925684.0
2022-04-18 13:50:00,94.64,94.84,94.56,94.76,618890.0,94.64,94.84,94.56,94.76,618890.0
2022-04-18 13:55:00,94.76,94.94,94.67,94.76,764364.0,94.76,94.94,94.67,94.76,764364.0
2022-04-18 14:00:00,94.77,95.07,94.72,94.81,750658.0,94.77,95.07,94.72,94.81,750658.0
2022-04-18 14:05:00,94.79,94.83,94.46,94.5,720385.0,94.79,94.83,94.46,94.5,720385.0
2022-04-18 14:10:00,94.5,94.54,94.29,94.45,614985.0,94.5,94.54,94.29,94.45,614985.0
2022-04-18 14:15:00,94.46,94.6,94.15,94.27,947286.0,94.46,94.6,94.15,94.27,947286.0
2022-04-18 14:20:00,94.29,94.95,94.2,94.95,826173.0,94.29,94.95,94.2,94.95,826173.0
2022-04-18 14:25:00,94.95,95.16,94.66,94.72,1167031.0,94.95,95.16,94.66,94.72,1167031.0
2022-04-18 14:30:00,94.73,94.87,94.59,94.83,715772.0,94.73,94.87,94.59,94.83,715772.0
2022-04-18 14:35:00,94.82,94.91,94.7,94.76,567647.0,94.82,94.91,94.7,94.76,567647.0
2022-04-18 14:40:00,94.75,94.83,94.49,94.57,548526.0,94.75,94.83,94.49,94.57,548526.0
2022-04-18 14:45:00,94.56,94.58,94.19,94.3,875079.0,94.56,94.58,94.19,94.3,875079.0
2022-04-18 14:50:00,94.29,94.48,94.23,94.32,583271.0,94.29,94.48,94.23,94.32,583271.0
2022-04-18 14:55:00,94.32,94.34,94.08,94.17,751841.0,94.32,94.34,94.08,94.17,751841.0
2022-04-18 15:00:00,94.16,94.25,93.87,93.94,660993.0,94.16,94.25,93.87,93.94,660993.0
2022-04-18 15:05:00,93.94,94.19,93.91,93.97,627486.0,93.94,94.19,93.91,93.97,627486.0
2022-04-18 15:10:00,93.98,94.1,93.67,93.79,676784.0,93.98,94.1,93.67,93.79,676784.0
2022-04-18 15:15:00,93.8,93.95,93.73,93.81,488594.0,93.8,93.95,93.73,93.81,488594.0
2022-04-18 15:20:00,93.83,94.01,93.66,93.75,594353.0,93.83,94.01,93.66,93.75,594353.0
2022-04-18 15:25:00,93.75,93.8,93.67,93.7,490285.0,93.75,93.8,93.67,93.7,490285.0
2022-04-18 15:30:00,93.7,93.7,93.31,93.43,665720.0,93.7,93.7,93.31,93.43,665720.0
2022-04-18 15:35:00,93.42,93.51,93.21,93.34,636909.0,93.42,93.51,93.21,93.34,636909.0
2022-04-18 15:40:00,93.34,93.42,93.16,93.34,794004.0,93.34,93.42,93.16,93.34,794004.0
2022-04-18 15:45:00,93.34,93.34,92.89,92.93,886550.0,93.34,93.34,92.89,92.93,886550.0
2022-04-18 15:50:00,92.94,93.15,92.7,93.08,1008671.0,92.94,93.15,92.7,93.08,1008671.0
2022-04-18 15:55:00,93.08,93.9,93.06,93.9,1591061.0,93.08,93.9,93.06,93.9,1591061.0
2022-04-19 09:30:00,93.41,93.89,92.84,93.63,1968037.0,93.41,93.89,92.84,93.63,1968037.0
2022-04-19 09:35:00,93.66,93.95,92.98,93.13,1891462.0,93.66,93.95,92.98,93.13,1891462.0
2022-04-19 09:40:00,93.11,94.87,92.98,94.58,2316279.0,93.11,94.87,92.98,94.58,2316279.0
2022-04-19 09:45:00,94.57,94.93,94.31,94.57,1953586.0,94.57,94.93,94.31,94.57,1953586.0
2022-04-19 09:50:00,94.59,94.98,94.19,94.72,1850144.0,94.59,94.98,94.19,94.72,1850144.0
2022-04-19 09:55:00,94.72,95.25,94.71,95.09,1595626.0,94.72,95.25,94.71,95.09,1595626.0
2022-04-19 10:00:00,95.11,95.53,94.86,95.32,1412744.0,95.11,95.53,94.86,95.32,1412744.0
2022-04-19 10:05:00,95.35,95.62,95.07,95.38,1384100.0,95.35,95.62,95.07,95.38,1384100.0
2022-04-19 10:10:00,95.4,95.78,95.34,95.6,1202308.0,95.4,95.78,95.34,95.6,1202308.0
2022-04-19 10:15:00,95.61,95.92,95.38,95.79,1144257.0,95.61,95.92,95.38,95.79,1144257.0
2022-04-19 10:20:00,95.8,95.95,95.52,95.72,1182934.0,95.8,95.95,95.52,95.72,1182934.0
2022-04-19 10:25:00,95.72,96.02,95.62,95.73,1216035.0,95.72,96.02,95.62,95.73,1216035.0
2022-04-19 10:30:00,95.75,96.05,95.65,95.95,1128744.0,95.75,96.05,95.65,95.95,1128744.0
2022-04-19 10:35:00,95.94,96.54,95.8,96.52,1371428.0,95.94,96.54,95.8,96.52,1371428.0
2022-04-19 10:40:00,96.51,96.65,96.33,96.42,1350888.0,96.51,96.65,96.33,96.42,1350888.0
2022-04-19 10:45:00,96.43,96.95,96.37,96.9,1384913.0,96.43,96.95,96.37,96.9,1384913.0
2022-04-19 10:50:00,96.9,97.07,96.73,96.75,1221650.0,96.9,97.07,96.73,96.75,1221650.0
2022-04-19 10:55:00,96.75,96.93,96.62,96.68,955549.0,96.75,96.93,96.62,96.68,955549.0
2022-04-19 11:00:00,96.68,96.69,96.48,96.54,924341.0,96.68,96.69,96.48,96.54,924341.0
2022-04-19 11:05:00,96.55,96.73,96.41,96.56,893854.0,96.55,96.73,96.41,96.56,893854.0
2022-04-19 11:10:00,96.55,96.68,96.35,96.5,938258.0,96.55,96.68,96.35,96.5,938258.0
2022-04-19 11:15:00,96.51,96.79,96.14,96.25,1164382.0,96.51,96.79,96.14,96.25,1164382.0
2022-04-19 11:20:00,96.23,96.43,96.17,96.4,774703.0,96.23,96.43,96.17,96.4,774703.0
2022-04-19 11:25:00,96.4,96.63,96.31,96.59,734525.0,96.4,96.63,96.31,96.59,734525.0
2022-04-19 11:30:00,96.59,96.68,96.27,96.36,588876.0,96.59,96.68,96.27,96.36,588876.0
2022-04-19 11:35:00,96.37,96.52,96.14,96.38,740336.0,96.37,96.52,96.14,96.38,740336.0
2022-04-19 11:40:00,96.37,96.74,96.21,96.74,770060.0,96.37,96.74,96.21,96.74,770060.0
2022-04-19 11:45:00,96.73,96.86,96.66,96.78,644751.0,96.73,96.86,96.66,96.78,644751.0
2022-04-19 11:50:00,96.77,96.88,96.7,96.76,507618.0,96.77,96.88,96.7,96.76,507618.0
2022-04-19 11:55:00,96.76,96.77,96.4,96.44,649048.0,96.76,96.77,96.4,96.44,649048.0
2022-04-19 12:00:00,96.43,96.45,96.16,96.32,661325.0,96.43,96.45,96.16,96.32,661325.0
2022-04-19 12:05:00,96.32,96.34,96.15,96.19,450219.0,96.32,96.34,96.15,96.19,450219.0
2022-04-19 12:10:00,96.18,96.24,95.93,96.01,755857.0,96.18,96.24,95.93,96.01,755857.0
2022-04-19 12:15:00,96.01,96.05,95.83,95.99,661590.0,96.01,96.05,95.83,95.99,661590.0
2022-04-19 12:20:00,96.0,96.08,95.91,96.01,534875.0,96.0,96.08,95.91,96.01,534875.0
2022-04-19 12:25:00,96.02,96.06,95.77,95.85,591197.0,96.02,96.06,95.77,95.85,591197.0
2022-04-19 12:30:00,95.85,95.95,95.72,95.82,547518.0,95.85,95.95,95.72,95.82,547518.0
2022-04-19 12:35:00,95.84,95.87,95.62,95.66,514377.0,95.84,95.87,95.62,95.66,514377.0
2022-04-19 12:40:00,95.67,95.86,95.59,95.78,561381.0,95.67,95.86,95.59,95.78,561381.0
2022-04-19 12:45:00,95.78,95.88,95.7,95.82,505959.0,95.78,95.88,95.7,95.82,505959.0
2022-04-19 12:50:00,95.83,95.99,95.75,95.86,505036.0,95.83,95.99,95.75,95.86,505036.0
2022-04-19 12:55:00,95.88,95.89,95.67,95.74,667854.0,95.88,95.89,95.67,95.74,667854.0
2022-04-19 13:00:00,95.74,95.95,95.65,95.87,551541.0,95.74,95.95,95.65,95.87,551541.0
2022-04-19 13:05:00,95.89,95.94,95.59,95.6,592651.0,95.89,95.94,95.59,95.6,592651.0
2022-04-19 13:10:00,95.62,95.76,95.46,95.75,633587.0,95.62,95.76,95.46,95.75,633587.0
2022-04-19 13:15:00,95.76,95.96,95.66,95.93,470541.0,95.76,95.96,95.66,95.93,470541.0
2022-04-19 13:20:00,95.93,96.06,95.86,95.96,496036.0,95.93,96.06,95.86,95.96,496036.0
2022-04-19 13:25:00,95.95,95.96,95.57,95.62,583598.0,95.95,95.96,95.57,95.62,583598.0
2022-04-19 13:30:00,95.64,95.84,95.61,95.83,445998.0,95.64,95.84,95.61,95.83,445998.0
2022-04-19 13:35:00,95.83,96.12,95.75,96.11,572267.0,95.83,96.12,95.75,96.11,572267.0
2022-04-19 13:40:00,96.1,96.13,95.97,95.98,543428.0,96.1,96.13,95.97,95.98,543428.0
2022-04-19 13:45:00,95.98,96.25,95.87,96.2,554347.0,95.98,96.25,95.87,96.2,554347.0
2022-04-19 13:50:00,96.21,96.44,96.21,96.43,679300.0,96.21,96.44,96.21,96.43,679300.0
2022-04-19 13:55:00,96.42,96.49,96.35,96.4,500508.0,96.42,96.49,96.35,96.4,500508.0
2022-04-19 14:00:00,96.4,96.45,96.26,96.34,509551.0,96.4,96.45,96.26,96.34,509551.0
2022-04-19 14:05:00,96.35,96.4,96.14,96.26,405837.0,96.35,96.4,96.14,96.26,405837.0
2022-04-19 14:10:00,96.27,96.29,95.72,95.84,563452.0,96.27,96.29,95.72,95.84,563452.0
2022-04-19 14:15:00,95.84,95.84,95.58,95.69,613306.0,95.84,95.84,95.58,95.69,613306.0
2022-04-19 14:20:00,95.69,95.9,95.63,95.84,477244.0,95.69,95.9,95.63,95.84,477244.0
2022-04-19 14:25:00,95.84,95.87,95.57,95.86,472470.0,95.84,95.87,95.57,95.86,472470.0
2022-04-19 14:30:00,95.85,95.97,95.74,95.95,557328.0,95.85,95.97,95.74,95.95,557328.0
2022-04-19 14:35:00,95.95,96.28,95.88,96.25,634680.0,95.95,96.28,95.88,96.25,634680.0
2022-04-19 14:40:00,96.25,96.31,96.15,96.29,651132.0,96.25,96.31,96.15,96.29,651132.0
2022-04-19 14:45:00,96.28,96.31,96.07,96.17,449131.0,96.28,96.31,96.07,96.17,449131.0
2022-04-19 14:50:00,96.18,96.4,96.07,96.14,598225.0,96.18,96.4,96.07,96.14,598225.0
2022-04-19 14:55:00,96.14,96.36,96.13,96.32,468635.0,96.14,96.36,96.13,96.32,468635.0
2022-04-19 15:00:00,96.33,96.35,95.95,95.99,441112.0,96.33,96.35,95.95,95.99,441112.0
2022-04-19 15:05:00,96.0,96.4,95.91,96.38,631722.0,96.0,96.4,95.91,96.38,631722.0
2022-04-19 15:10:00,96.39,96.74,96.33,96.7,1130807.0,96.39,96.74,96.33,96.7,1130807.0
2022-04-19 15:15:00,96.69,96.77,96.58,96.66,831511.0,96.69,96.77,96.58,96.66,831511.0
2022-04-19 15:20:00,96.66,96.8,96.56,96.78,633103.0,96.66,96.8,96.56,96.78,633103.0
2022-04-19 15:25:00,96.79,96.86,96.66,96.72,693128.0,96.79,96.86,96.66,96.72,693128.0
2022-04-19 15:30:00,96.73,96.91,96.71,96.78,702468.0,96.73,96.91,96.71,96.78,702468.0
2022-04-19 15:35:00,96.8,97.0,96.71,96.95,818774.0,96.8,97.0,96.71,96.95,818774.0
2022-04-19 15:40:00,96.94,96.94,96.66,96.75,894239.0,96.94,96.94,96.66,96.75,894239.0
2022-04-19 15:45:00,96.75,96.8,96.44,96.66,1027856.0,96.75,96.8,96.44,96.66,1027856.0
2022-04-19 15:50:00,96.67,97.03,96.66,96.86,1407147.0,96.67,97.03,96.66,96.86,1407147.0
2022-04-19 15:55:00,96.84,97.05,96.6,96.93,1886409.0,96.84,97.05,96.6,96.93,1886409.0
2022-04-20 09:30:00,97.84,97.91,96.41,96.46,2386063.0,97.84,97.91,96.41,96.46,2386063.0
2022-04-20 09:35:00,96.46,96.76,96.25,96.37,1478750.0,96.46,96.76,96.25,96.37,1478750.0
2022-04-20 09:40:00,96.37,96.38,95.5,95.71,1558418.0,96.37,96.38,95.5,95.71,1558418.0
2022-04-20 09:45:00,95.69,96.39,95.59,96.31,1699970.0,95.69,96.39,95.59,96.31,1699970.0
2022-04-20 09:50:00,96.31,96.52,95.46,95.72,1497608.0,96.31,96.52,95.46,95.72,1497608.0
2022-04-20 09:55:00,95.72,96.2,95.53,95.69,1485199.0,95.72,96.2,95.53,95.69,1485199.0
2022-04-20 10:00:00,95.68,95.99,95.06,95.46,1358217.0,95.68,95.99,95.06,95.46,1358217.0
2022-04-20 10:05:00,95.47,95.54,94.85,95.39,1065026.0,95.47,95.54,94.85,95.39,1065026.0
2022-04-20 10:10:00,95.39,95.78,95.35,95.63,755383.0,95.39,95.78,95.35,95.63,755383.0
2022-04-20 10:15:00,95.62,95.95,95.45,95.57,882943.0,95.62,95.95,95.45,95.57,882943.0
2022-04-20 10:20:00,95.58,95.88,95.23,95.28,770069.0,95.58,95.88,95.23,95.28,770069.0
2022-04-20 10:25:00,95.29,95.9,95.18,95.77,689761.0,95.29,95.9,95.18,95.77,689761.0
2022-04-20 10:30:00,95.78,95.93,95.44,95.76,838008.0,95.78,95.93,95.44,95.76,838008.0
2022-04-20 10:35:00,95.74,95.91,95.38,95.48,773606.0,95.74,95.91,95.38,95.48,773606.0
2022-04-20 10:40:00,95.5,95.91,95.48,95.79,648044.0,95.5,95.91,95.48,95.79,648044.0
2022-04-20 10:45:00,95.79,95.95,95.6,95.84,546656.0,95.79,95.95,95.6,95.84,546656.0
2022-04-20 10:50:00,95.83,96.28,95.73,96.18,768290.0,95.83,96.28,95.73,96.18,768290.0
2022-04-20 10:55:00,96.17,96.36,95.81,95.93,684448.0,96.17,96.36,95.81,95.93,684448.0
2022-04-20 11:00:00,95.91,95.96,95.3,95.36,749747.0,95.91,95.96,95.3,95.36,749747.0
2022-04-20 11:05:00,95.37,95.6,95.27,95.31,524749.0,95.37,95.6,95.27,95.31,524749.0
2022-04-20 11:10:00,95.32,95.36,94.68,94.88,1070033.0,95.32,95.36,94.68,94.88,1070033.0
2022-04-20 11:15:00,94.89,94.93,94.7,94.71,611420.0,94.89,94.93,94.7,94.71,611420.0
2022-04-20 11:20:00,94.71,94.88,94.58,94.62,560097.0,94.71,94.88,94.58,94.62,560097.0
2022-04-20 11:25:00,94.62,94.8,94.55,94.69,617017.0,94.62,94.8,94.55,94.69,617017.0
2022-04-20 11:30:00,94.7,94.84,94.58,94.59,516387.0,94.7,94.84,94.58,94.59,516387.0
2022-04-20 11:35:00,94.6,94.9,94.54,94.82,500007.0,94.6,94.9,94.54,94.82,500007.0
2022-04-20 11:40:00,94.81,94.9,94.74,94.83,504687.0,94.81,94.9,94.74,94.83,504687.0
2022-04-20 11:45:00,94.84,94.94,94.26,94.3,761173.0,94.84,94.94,94.26,94.3,761173.0
2022-04-20 11:50:00,94.31,94.36,93.89,94.05,691832.0,94.31,94.36,93.89,94.05,691832.0
2022-04-20 11:55:00,94.04,94.15,93.99,94.09,432294.0,94.04,94.15,93.99,94.09,432294.0
2022-04-20 12:00:00,94.08,94.34,94.05,94.23,536002.0,94.08,94.34,94.05,94.23,536002.0
2022-04-20 12:05:00,94.23,94.35,93.91,94.05,553992.0,94.23,94.35,93.91,94.05,553992.0
2022-04-20 12:10:00,94.04,94.07,93.81,93.84,648442.0,94.04,94.07,93.81,93.84,648442.0
2022-04-20 12:15:00,93.85,94.0,93.81,93.89,514760.0,93.85,94.0,93.81,93.89,514760.0
2022-04-20 12:20:00,93.9,93.9,93.63,93.73,499476.0,93.9,93.9,93.63,93.73,499476.0
2022-04-20 12:25:00,93.73,93.93,93.66,93.9,599480.0,93.73,93.93,93.66,93.9,599480.0
2022-04-20 12:30:00,93.91,94.15,93.84,94.03,618666.0,93.91,94.15,93.84,94.03,618666.0
2022-04-20 12:35:00,94.02,94.28,94.01,94.07,505190.0,94.02,94.28,94.01,94.07,505190.0
2022-04-20 12:40:00,94.04,94.15,93.94,94.04,269218.0,94.04,94.15,93.94,94.04,269218.0
2022-04-20 12:45:00,94.05,94.27,94.0,94.14,459187.0,94.05,94.27,94.0,94.14,459187.0
2022-04-20 12:50:00,94.14,94.34,94.11,94.2,438817.0,94.14,94.34,94.11,94.2,438817.0
2022-04-20 12:55:00,94.2,94.26,94.0,94.07,462763.0,94.2,94.26,94.0,94.07,462763.0
2022-04-20 13:00:00,94.07,94.35,94.01,94.24,589857.0,94.07,94.35,94.01,94.24,589857.0
2022-04-20 13:05:00,94.23,94.34,93.83,93.98,584600.0,94.23,94.34,93.83,93.98,584600.0
2022-04-20 13:10:00,93.96,94.58,93.93,94.44,736655.0,93.96,94.58,93.93,94.44,736655.0
2022-04-20 13:15:00,94.41,94.59,94.11,94.2,484120.0,94.41,94.59,94.11,94.2,484120.0
2022-04-20 13:20:00,94.2,94.41,94.14,94.33,412959.0,94.2,94.41,94.14,94.33,412959.0
2022-04-20 13:25:00,94.33,94.37,94.16,94.22,377098.0,94.33,94.37,94.16,94.22,377098.0
2022-04-20 13:30:00,94.22,94.32,94.04,94.15,349154.0,94.22,94.32,94.04,94.15,349154.0
2022-04-20 13:35:00,94.15,94.34,94.08,94.14,379092.0,94.15,94.34,94.08,94.14,379092.0
2022-04-20 13:40:00,94.14,94.52,94.1,94.5,395826.0,94.14,94.52,94.1,94.5,395826.0
2022-04-20 13:45:00,94.49,94.67,94.29,94.29,568412.0,94.49,94.67,94.29,94.29,568412.0
2022-04-20 13:50:00,94.29,94.32,94.04,94.08,448358.0,94.29,94.32,94.04,94.08,448358.0
2022-04-20 13:55:00,94.09,94.26,94.02,94.24,423070.0,94.09,94.26,94.02,94.24,423070.0
2022-04-20 14:00:00,94.23,94.43,94.08,94.21,390686.0,94.23,94.43,94.08,94.21,390686.0
2022-04-20 14:05:00,94.23,94.25,94.0,94.05,358599.0,94.23,94.25,94.0,94.05,358599.0
2022-04-20 14:10:00,94.05,94.09,93.76,93.81,581168.0,94.05,94.09,93.76,93.81,581168.0
2022-04-20 14:15:00,93.82,93.92,93.62,93.67,439478.0,93.82,93.92,93.62,93.67,439478.0
2022-04-20 14:20:00,93.67,93.69,93.52,93.61,510979.0,93.67,93.69,93.52,93.61,510979.0
2022-04-20 14:25:00,93.62,93.65,93.46,93.56,379877.0,93.62,93.65,93.46,93.56,379877.0
2022-04-20 14:30:00,93.54,93.75,93.47,93.71,449708.0,93.54,93.75,93.47,93.71,449708.0
2022-04-20 14:35:00,93.7,93.71,93.35,93.41,491365.0,93.7,93.71,93.35,93.41,491365.0
2022-04-20 14:40:00,93.41,93.52,93.37,93.44,348621.0,93.41,93.52,93.37,93.44,348621.0
2022-04-20 14:45:00,93.44,93.8,93.37,93.69,550725.0,93.44,93.8,93.37,93.69,550725.0
2022-04-20 14:50:00,93.69,93.74,93.23,93.26,470290.0,93.69,93.74,93.23,93.26,470290.0
2022-04-20 14:55:00,93.26,93.51,93.2,93.46,425150.0,93.26,93.51,93.2,93.46,425150.0
2022-04-20 15:00:00,93.45,93.88,93.41,93.61,659883.0,93.45,93.88,93.41,93.61,659883.0
2022-04-20 15:05:00,93.62,93.76,93.5,93.68,561089.0,93.62,93.76,93.5,93.68,561089.0
2022-04-20 15:10:00,93.69,93.98,93.53,93.87,653318.0,93.69,93.98,93.53,93.87,653318.0
2022-04-20 15:15:00,93.86,93.97,93.76,93.83,585198.0,93.86,93.97,93.76,93.83,585198.0
2022-04-20 15:20:00,93.83,93.89,93.63,93.83,554529.0,93.83,93.89,93.63,93.83,554529.0
2022-04-20 15:25:00,93.85,94.07,93.77,93.89,692439.0,93.85,94.07,93.77,93.89,692439.0
2022-04-20 15:30:00,93.87,93.97,93.73,93.81,779049.0,93.87,93.97,93.73,93.81,779049.0
2022-04-20 15:35:00,93.82,94.1,93.81,94.0,599218.0,93.82,94.1,93.81,94.0,599218.0
2022-04-20 15:40:00,94.0,94.2,93.98,94.18,538930.0,94.0,94.2,93.98,94.18,538930.0
2022-04-20 15:45:00,94.18,94.65,94.16,94.51,1015174.0,94.18,94.65,94.16,94.51,1015174.0
2022-04-20 15:50:00,94.52,94.61,94.01,94.09,953299.0,94.52,94.61,94.01,94.09,953299.0
2022-04-20 15:55:00,94.1,94.18,93.9,94.02,1436349.0,94.1,94.18,93.9,94.02,1436349.0
2022-04-21 09:30:00,95.16,95.74,94.9,95.42,1633038.0,95.16,95.74,94.9,95.42,1633038.0
2022-04-21 09:35:00,95.39,96.23,95.36,95.51,1402879.0,95.39,96.23,95.36,95.51,1402879.0
2022-04-21 09:40:00,95.53,95.65,95.03,95.23,1228843.0,95.53,95.65,95.03,95.23,1228843.0
2022-04-21 09:45:00,95.23,95.26,94.59,94.82,1352802.0,95.23,95.26,94.59,94.82,1352802.0
2022-04-21 09:50:00,94.85,95.06,94.14,94.23,1428715.0,94.85,95.06,94.14,94.23,1428715.0
2022-04-21 09:55:00,94.23,94.27,93.55,93.63,1341744.0,94.23,94.27,93.55,93.63,1341744.0
2022-04-21 10:00:00,93.65,93.84,93.49,93.58,1359620.0,93.65,93.84,93.49,93.58,1359620.0
2022-04-21 10:05:00,93.57,93.57,92.92,93.07,1264846.0,93.57,93.57,92.92,93.07,1264846.0
2022-04-21 10:10:00,93.06,93.3,92.67,92.86,1174273.0,93.06,93.3,92.67,92.86,1174273.0
2022-04-21 10:15:00,92.86,93.21,92.81,93.02,1010959.0,92.86,93.21,92.81,93.02,1010959.0
2022-04-21 10:20:00,92.99,93.25,92.55,93.18,1172833.0,92.99,93.25,92.55,93.18,1172833.0
2022-04-21 10:25:00,93.19,93.87,93.05,93.7,1268375.0,93.19,93.87,93.05,93.7,1268375.0
2022-04-21 10:30:00,93.72,93.92,93.52,93.9,913793.0,93.72,93.92,93.52,93.9,913793.0
2022-04-21 10:35:00,93.89,94.0,93.28,93.45,1015368.0,93.89,94.0,93.28,93.45,1015368.0
2022-04-21 10:40:00,93.45,93.46,93.02,93.33,1026576.0,93.45,93.46,93.02,93.33,1026576.0
2022-04-21 10:45:00,93.34,93.39,92.63,92.66,1001381.0,93.34,93.39,92.63,92.66,1001381.0
2022-04-21 10:50:00,92.66,92.87,92.43,92.5,799625.0,92.66,92.87,92.43,92.5,799625.0
2022-04-21 10:55:00,92.49,92.9,92.45,92.77,689420.0,92.49,92.9,92.45,92.77,689420.0
2022-04-21 11:00:00,92.76,93.08,92.57,93.0,820295.0,92.76,93.08,92.57,93.0,820295.0
2022-04-21 11:05:00,93.02,93.13,92.65,92.95,841853.0,93.02,93.13,92.65,92.95,841853.0
2022-04-21 11:10:00,92.94,93.26,92.71,93.16,697688.0,92.94,93.26,92.71,93.16,697688.0
2022-04-21 11:15:00,93.15,93.19,92.77,93.04,477240.0,93.15,93.19,92.77,93.04,477240.0
2022-04-21 11:20:00,93.02,93.09,92.58,92.9,717377.0,93.02,93.09,92.58,92.9,717377.0
2022-04-21 11:25:00,92.9,93.27,92.74,92.82,878981.0,92.9,93.27,92.74,92.82,878981.0
2022-04-21 11:30:00,92.8,92.9,92.29,92.46,931781.0,92.8,92.9,92.29,92.46,931781.0
2022-04-21 11:35:00,92.47,92.6,92.37,92.39,463309.0,92.47,92.6,92.37,92.39,463309.0
2022-04-21 11:40:00,92.39,92.47,92.09,92.11,817361.0,92.39,92.47,92.09,92.11,817361.0
2022-04-21 11:45:00,92.11,92.18,91.96,92.09,773925.0,92.11,92.18,91.96,92.09,773925.0
2022-04-21 11:50:00,92.09,92.18,91.92,92.06,633074.0,92.09,92.18,91.92,92.06,633074.0
2022-04-21 11:55:00,92.04,92.06,91.44,91.46,776334.0,92.04,92.06,91.44,91.46,776334.0
2022-04-21 12:00:00,91.47,91.71,91.39,91.59,583746.0,91.47,91.71,91.39,91.59,583746.0
2022-04-21 12:05:00,91.58,91.99,91.55,91.68,603442.0,91.58,91.99,91.55,91.68,603442.0
2022-04-21 12:10:00,91.66,91.88,91.52,91.72,400268.0,91.66,91.88,91.52,91.72,400268.0
2022-04-21 12:15:00,91.7,91.91,91.62,91.8,436157.0,91.7,91.91,91.62,91.8,436157.0
2022-04-21 12:20:00,91.82,91.85,91.39,91.42,585168.0,91.82,91.85,91.39,91.42,585168.0
2022-04-21 12:25:00,91.42,91.57,91.22,91.22,748920.0,91.42,91.57,91.22,91.22,748920.0
2022-04-21 12:30:00,91.22,91.48,91.12,91.37,666299.0,91.22,91.48,91.12,91.37,666299.0
2022-04-21 12:35:00,91.37,91.56,91.14,91.3,567279.0,91.37,91.56,91.14,91.3,567279.0
2022-04-21 12:40:00,91.31,91.52,91.26,91.46,483149.0,91.31,91.52,91.26,91.46,483149.0
2022-04-21 12:45:00,91.44,91.72,91.28,91.28,592853.0,91.44,91.72,91.28,91.28,592853.0
2022-04-21 12:50:00,91.28,91.29,91.01,91.03,524498.0,91.28,91.29,91.01,91.03,524498.0
2022-04-21 12:55:00,91.03,91.27,90.95,91.15,527122.0,91.03,91.27,90.95,91.15,527122.0
2022-04-21 13:00:00,91.14,91.25,90.84,90.96,550937.0,91.14,91.25,90.84,90.96,550937.0
2022-04-21 13:05:00,90.97,91.07,90.86,90.95,516749.0,90.97,91.07,90.86,90.95,516749.0
2022-04-21 13:10:00,90.95,91.19,90.9,91.09,730425.0,90.95,91.19,90.9,91.09,730425.0
2022-04-21 13:15:00,91.08,91.13,90.65,90.79,673519.0,91.08,91.13,90.65,90.79,673519.0
2022-04-21 13:20:00,90.78,91.79,90.77,91.45,1088478.0,90.78,91.79,90.77,91.45,1088478.0
2022-04-21 13:25:00,91.44,91.81,91.15,91.67,833942.0,91.44,91.81,91.15,91.67,833942.0
2022-04-21 13:30:00,91.66,91.86,91.26,91.31,737355.0,91.66,91.86,91.26,91.31,737355.0
2022-04-21 13:35:00,91.31,91.31,90.95,91.09,612427.0,91.31,91.31,90.95,91.09,612427.0
2022-04-21 13:40:00,91.08,91.31,90.99,91.15,434428.0,91.08,91.31,90.99,91.15,434428.0
2022-04-21 13:45:00,91.16,91.27,90.94,90.95,454998.0,91.16,91.27,90.94,90.95,454998.0
2022-04-21 13:50:00,90.95,91.05,90.74,90.8,362852.0,90.95,91.05,90.74,90.8,362852.0
2022-04-21 13:55:00,90.8,90.95,90.54,90.68,463146.0,90.8,90.95,90.54,90.68,463146.0
2022-04-21 14:00:00,90.67,90.67,90.12,90.25,844349.0,90.67,90.67,90.12,90.25,844349.0
2022-04-21 14:05:00,90.25,90.28,89.92,89.98,869814.0,90.25,90.28,89.92,89.98,869814.0
2022-04-21 14:10:00,89.97,90.16,89.82,89.82,776066.0,89.97,90.16,89.82,89.82,776066.0
2022-04-21 14:15:00,89.83,90.13,89.75,89.97,820684.0,89.83,90.13,89.75,89.97,820684.0
2022-04-21 14:20:00,89.96,90.27,89.91,89.94,626025.0,89.96,90.27,89.91,89.94,626025.0
2022-04-21 14:25:00,89.91,90.24,89.91,90.16,686251.0,89.91,90.24,89.91,90.16,686251.0
2022-04-21 14:30:00,90.17,90.68,90.04,90.5,716480.0,90.17,90.68,90.04,90.5,716480.0
2022-04-21 14:35:00,90.49,90.88,90.33,90.39,807525.0,90.49,90.88,90.33,90.39,807525.0
2022-04-21 14:40:00,90.39,90.46,90.01,90.02,722806.0,90.39,90.46,90.01,90.02,722806.0
2022-04-21 14:45:00,90.02,90.27,89.98,90.02,560672.0,90.02,90.27,89.98,90.02,560672.0
2022-04-21 14:50:00,90.02,90.25,90.01,90.09,574945.0,90.02,90.25,90.01,90.09,574945.0
2022-04-21 14:55:00,90.08,90.31,89.93,90.26,719127.0,90.08,90.31,89.93,90.26,719127.0
2022-04-21 15:00:00,90.26,90.28,89.83,89.87,530255.0,90.26,90.28,89.83,89.87,530255.0
2022-04-21 15:05:00,89.88,89.98,89.6,89.61,648107.0,89.88,89.98,89.6,89.61,648107.0
2022-04-21 15:10:00,89.61,89.7,89.51,89.6,712180.0,89.61,89.7,89.51,89.6,712180.0
2022-04-21 15:15:00,89.6,89.83,89.44,89.66,836952.0,89.6,89.83,89.44,89.66,836952.0
2022-04-21 15:20:00,89.65,89.79,89.4,89.79,1054160.0,89.65,89.79,89.4,89.79,1054160.0
2022-04-21 15:25:00,89.79,90.05,89.52,89.95,962241.0,89.79,90.05,89.52,89.95,962241.0
2022-04-21 15:30:00,89.96,90.11,89.61,89.64,944454.0,89.96,90.11,89.61,89.64,944454.0
2022-04-21 15:35:00,89.65,89.65,89.4,89.56,1053333.0,89.65,89.65,89.4,89.56,1053333.0
2022-04-21 15:40:00,89.57,89.78,89.4,89.68,1188735.0,89.57,89.78,89.4,89.68,1188735.0
2022-04-21 15:45:00,89.67,89.81,89.24,89.25,1077251.0,89.67,89.81,89.24,89.25,1077251.0
2022-04-21 15:50:00,89.25,90.14,89.24,90.0,1483255.0,89.25,90.14,89.24,90.0,1483255.0
2022-04-21 15:55:00,90.01,90.01,89.77,89.83,1245350.0,90.01,90.01,89.77,89.83,1245350.0
2022-04-22 09:30:00,90.02,90.97,89.92,90.36,2108755.0,90.02,90.97,89.92,90.36,2108755.0
2022-04-22 09:35:00,90.38,90.64,89.52,89.66,1757618.0,90.38,90.64,89.52,89.66,1757618.0
2022-04-22 09:40:00,89.65,89.79,88.92,89.23,1516709.0,89.65,89.79,88.92,89.23,1516709.0
2022-04-22 09:45:00,89.24,90.1,89.17,90.08,1499086.0,89.24,90.1,89.17,90.08,1499086.0
2022-04-22 09:50:00,90.1,90.97,89.94,90.59,1838735.0,90.1,90.97,89.94,90.59,1838735.0
2022-04-22 09:55:00,90.58,90.75,90.22,90.44,1084832.0,90.58,90.75,90.22,90.44,1084832.0
2022-04-22 10:00:00,90.45,91.39,90.31,90.66,1625250.0,90.45,91.39,90.31,90.66,1625250.0
2022-04-22 10:05:00,90.66,91.46,90.59,91.28,1403080.0,90.66,91.46,90.59,91.28,1403080.0
2022-04-22 10:10:00,91.27,91.28,90.51,90.65,1209368.0,91.27,91.28,90.51,90.65,1209368.0
2022-04-22 10:15:00,90.66,90.77,89.84,89.9,1291256.0,90.66,90.77,89.84,89.9,1291256.0
2022-04-22 10:20:00,89.94,89.98,89.41,89.58,1244141.0,89.94,89.98,89.41,89.58,1244141.0
2022-04-22 10:25:00,89.59,89.86,89.24,89.34,1144908.0,89.59,89.86,89.24,89.34,1144908.0
2022-04-22 10:30:00,89.33,89.94,89.27,89.79,1098786.0,89.33,89.94,89.27,89.79,1098786.0
2022-04-22 10:35:00,89.78,90.54,89.68,90.06,1089648.0,89.78,90.54,89.68,90.06,1089648.0
2022-04-22 10:40:00,90.07,90.2,89.66,89.96,1094026.0,90.07,90.2,89.66,89.96,1094026.0
2022-04-22 10:45:00,89.95,90.66,89.94,90.37,1205634.0,89.95,90.66,89.94,90.37,1205634.0
2022-04-22 10:50:00,90.36,90.41,89.76,89.81,930973.0,90.36,90.41,89.76,89.81,930973.0
2022-04-22 10:55:00,89.82,90.2,89.71,89.78,799141.0,89.82,90.2,89.71,89.78,799141.0
2022-04-22 11:00:00,89.78,89.96,89.23,89.3,1024774.0,89.78,89.96,89.23,89.3,1024774.0
2022-04-22 11:05:00,89.3,90.35,89.22,90.3,1291416.0,89.3,90.35,89.22,90.3,1291416.0
2022-04-22 11:10:00,90.3,90.37,90.0,90.25,826817.0,90.3,90.37,90.0,90.25,826817.0
2022-04-22 11:15:00,90.26,90.52,89.92,90.21,865175.0,90.26,90.52,89.92,90.21,865175.0
2022-04-22 11:20:00,90.21,90.65,90.16,90.25,943799.0,90.21,90.65,90.16,90.25,943799.0
2022-04-22 11:25:00,90.25,90.3,90.02,90.16,686015.0,90.25,90.3,90.02,90.16,686015.0
2022-04-22 11:30:00,90.18,90.3,89.85,89.97,692116.0,90.18,90.3,89.85,89.97,692116.0
2022-04-22 11:35:00,89.98,90.03,89.67,89.8,531381.0,89.98,90.03,89.67,89.8,531381.0
2022-04-22 11:40:00,89.8,89.84,89.61,89.66,570611.0,89.8,89.84,89.61,89.66,570611.0
2022-04-22 11:45:00,89.67,89.96,89.61,89.87,522173.0,89.67,89.96,89.61,89.87,522173.0
2022-04-22 11:50:00,89.87,89.99,89.74,89.78,437099.0,89.87,89.99,89.74,89.78,437099.0
2022-04-22 11:55:00,89.79,89.85,89.56,89.6,495555.0,89.79,89.85,89.56,89.6,495555.0
2022-04-22 12:00:00,89.59,89.69,89.45,89.61,437272.0,89.59,89.69,89.45,89.61,437272.0
2022-04-22 12:05:00,89.61,89.92,89.61,89.8,586584.0,89.61,89.92,89.61,89.8,586584.0
2022-04-22 12:10:00,89.81,89.83,89.49,89.64,565843.0,89.81,89.83,89.49,89.64,565843.0
2022-04-22 12:15:00,89.63,89.67,89.15,89.23,550787.0,89.63,89.67,89.15,89.23,550787.0
2022-04-22 12:20:00,89.23,89.45,89.21,89.38,402483.0,89.23,89.45,89.21,89.38,402483.0
2022-04-22 12:25:00,89.39,89.71,89.24,89.27,490744.0,89.39,89.71,89.24,89.27,490744.0
2022-04-22 12:30:00,89.26,89.55,89.22,89.43,428719.0,89.26,89.55,89.22,89.43,428719.0
2022-04-22 12:35:00,89.45,89.65,89.12,89.21,469421.0,89.45,89.65,89.12,89.21,469421.0
2022-04-22 12:40:00,89.22,89.28,89.06,89.15,403595.0,89.22,89.28,89.06,89.15,403595.0
2022-04-22 12:45:00,89.15,89.35,89.12,89.33,357289.0,89.15,89.35,89.12,89.33,357289.0
2022-04-22 12:50:00,89.32,89.32,89.01,89.03,320658.0,89.32,89.32,89.01,89.03,320658.0
2022-04-22 12:55:00,89.04,89.08,88.86,88.98,417345.0,89.04,89.08,88.86,88.98,417345.0
2022-04-22 13:00:00,88.99,89.08,88.73,88.79,398550.0,88.99,89.08,88.73,88.79,398550.0
2022-04-22 13:05:00,88.78,89.04,88.77,88.89,446915.0,88.78,89.04,88.77,88.89,446915.0
2022-04-22 13:10:00,88.89,89.16,88.86,89.03,508532.0,88.89,89.16,88.86,89.03,508532.0
2022-04-22 13:15:00,89.02,89.24,88.99,89.13,382234.0,89.02,89.24,88.99,89.13,382234.0
2022-04-22 13:20:00,89.12,89.13,88.82,88.83,421904.0,89.12,89.13,88.82,88.83,421904.0
2022-04-22 13:25:00,88.85,88.92,88.64,88.81,545643.0,88.85,88.92,88.64,88.81,545643.0
2022-04-22 13:30:00,88.78,88.85,88.56,88.58,514735.0,88.78,88.85,88.56,88.58,514735.0
2022-04-22 13:35:00,88.59,88.65,88.45,88.56,560715.0,88.59,88.65,88.45,88.56,560715.0
2022-04-22 13:40:00,88.56,88.8,88.48,88.72,518586.0,88.56,88.8,88.48,88.72,518586.0
2022-04-22 13:45:00,88.71,88.82,88.64,88.72,389627.0,88.71,88.82,88.64,88.72,389627.0
2022-04-22 13:50:00,88.72,88.76,88.45,88.46,411677.0,88.72,88.76,88.45,88.46,411677.0
2022-04-22 13:55:00,88.47,88.53,88.35,88.36,471243.0,88.47,88.53,88.35,88.36,471243.0
2022-04-22 14:00:00,88.36,88.47,88.3,88.31,363626.0,88.36,88.47,88.3,88.31,363626.0
2022-04-22 14:05:00,88.32,88.58,88.31,88.36,534976.0,88.32,88.58,88.31,88.36,534976.0
2022-04-22 14:10:00,88.36,88.51,88.31,88.46,329702.0,88.36,88.51,88.31,88.46,329702.0
2022-04-22 14:15:00,88.46,89.03,88.4,88.93,621305.0,88.46,89.03,88.4,88.93,621305.0
2022-04-22 14:20:00,88.94,89.16,88.66,88.68,620484.0,88.94,89.16,88.66,88.68,620484.0
2022-04-22 14:25:00,88.69,88.72,88.41,88.63,615253.0,88.69,88.72,88.41,88.63,615253.0
2022-04-22 14:30:00,88.62,88.74,88.26,88.3,529013.0,88.62,88.74,88.26,88.3,529013.0
2022-04-22 14:35:00,88.29,88.47,88.27,88.45,321056.0,88.29,88.47,88.27,88.45,321056.0
2022-04-22 14:40:00,88.43,88.55,88.3,88.49,434365.0,88.43,88.55,88.3,88.49,434365.0
2022-04-22 14:45:00,88.5,88.53,88.31,88.39,312180.0,88.5,88.53,88.31,88.39,312180.0
2022-04-22 14:50:00,88.38,88.42,88.05,88.06,612187.0,88.38,88.42,88.05,88.06,612187.0
2022-04-22 14:55:00,88.05,88.27,87.93,88.25,615768.0,88.05,88.27,87.93,88.25,615768.0
2022-04-22 15:00:00,88.27,88.32,88.08,88.16,443924.0,88.27,88.32,88.08,88.16,443924.0
2022-04-22 15:05:00,88.16,88.28,88.1,88.13,452693.0,88.16,88.28,88.1,88.13,452693.0
2022-04-22 15:10:00,88.14,88.76,88.03,88.59,968458.0,88.14,88.76,88.03,88.59,968458.0
2022-04-22 15:15:00,88.6,88.84,88.4,88.68,975601.0,88.6,88.84,88.4,88.68,975601.0
2022-04-22 15:20:00,88.68,88.77,88.26,88.31,661592.0,88.68,88.77,88.26,88.31,661592.0
2022-04-22 15:25:00,88.32,88.53,88.3,88.41,747354.0,88.32,88.53,88.3,88.41,747354.0
2022-04-22 15:30:00,88.43,89.32,88.39,89.14,1264266.0,88.43,89.32,88.39,89.14,1264266.0
2022-04-22 15:35:00,89.14,89.27,88.79,88.81,964806.0,89.14,89.27,88.79,88.81,964806.0
2022-04-22 15:40:00,88.82,89.0,88.56,88.64,850928.0,88.82,89.0,88.56,88.64,850928.0
2022-04-22 15:45:00,88.63,88.69,88.23,88.26,838007.0,88.63,88.69,88.23,88.26,838007.0
2022-04-22 15:50:00,88.26,88.5,88.02,88.29,1285780.0,88.26,88.5,88.02,88.29,1285780.0
2022-04-22 15:55:00,88.3,88.37,88.05,88.14,1751139.0,88.3,88.37,88.05,88.14,1751139.0
2022-04-25 09:30:00,89.89,91.37,89.19,90.71,3597634.0,89.89,91.37,89.19,90.71,3597634.0
2022-04-25 09:35:00,90.73,91.36,90.28,90.44,2465180.0,90.73,91.36,90.28,90.44,2465180.0
2022-04-25 09:40:00,90.46,90.75,89.36,89.46,2228020.0,90.46,90.75,89.36,89.46,2228020.0
2022-04-25 09:45:00,89.46,90.12,89.15,90.04,1813920.0,89.46,90.12,89.15,90.04,1813920.0
2022-04-25 09:50:00,90.04,90.61,89.69,90.23,1934752.0,90.04,90.61,89.69,90.23,1934752.0
2022-04-25 09:55:00,90.2,90.73,89.51,89.61,1573730.0,90.2,90.73,89.51,89.61,1573730.0
2022-04-25 10:00:00,89.63,90.06,89.51,89.73,1374898.0,89.63,90.06,89.51,89.73,1374898.0
2022-04-25 10:05:00,89.71,90.19,89.35,89.97,1440810.0,89.71,90.19,89.35,89.97,1440810.0
2022-04-25 10:10:00,89.97,90.2,89.23,89.42,1301480.0,89.97,90.2,89.23,89.42,1301480.0
2022-04-25 10:15:00,89.42,89.52,88.9,89.43,1151902.0,89.42,89.52,88.9,89.43,1151902.0
2022-04-25 10:20:00,89.44,90.08,89.06,90.07,1186429.0,89.44,90.08,89.06,90.07,1186429.0
2022-04-25 10:25:00,90.08,90.74,90.01,90.61,1680738.0,90.08,90.74,90.01,90.61,1680738.0
2022-04-25 10:30:00,90.62,91.17,90.6,91.05,1643532.0,90.62,91.17,90.6,91.05,1643532.0
2022-04-25 10:35:00,91.05,91.32,90.77,90.77,1359891.0,91.05,91.32,90.77,90.77,1359891.0
2022-04-25 10:40:00,90.77,91.02,90.51,90.95,1256866.0,90.77,91.02,90.51,90.95,1256866.0
2022-04-25 10:45:00,90.95,91.11,90.49,90.92,1254278.0,90.95,91.11,90.49,90.92,1254278.0
2022-04-25 10:50:00,90.9,90.9,90.11,90.31,1170548.0,90.9,90.9,90.11,90.31,1170548.0
2022-04-25 10:55:00,90.31,90.42,89.98,90.16,937785.0,90.31,90.42,89.98,90.16,937785.0
2022-04-25 11:00:00,90.17,90.41,90.1,90.18,817234.0,90.17,90.41,90.1,90.18,817234.0
2022-04-25 11:05:00,90.16,90.34,89.83,90.26,827919.0,90.16,90.34,89.83,90.26,827919.0
2022-04-25 11:10:00,90.26,90.6,89.84,89.92,1211118.0,90.26,90.6,89.84,89.92,1211118.0
2022-04-25 11:15:00,89.94,89.94,89.5,89.79,634579.0,89.94,89.94,89.5,89.79,634579.0
2022-04-25 11:20:00,89.79,90.33,89.79,90.31,946829.0,89.79,90.33,89.79,90.31,946829.0
2022-04-25 11:25:00,90.32,90.74,89.85,89.95,954743.0,90.32,90.74,89.85,89.95,954743.0
2022-04-25 11:30:00,89.95,90.01,89.53,89.68,996851.0,89.95,90.01,89.53,89.68,996851.0
2022-04-25 11:35:00,89.7,90.07,89.46,89.72,978061.0,89.7,90.07,89.46,89.72,978061.0
2022-04-25 11:40:00,89.72,89.89,89.35,89.47,696599.0,89.72,89.89,89.35,89.47,696599.0
2022-04-25 11:45:00,89.48,89.51,89.1,89.15,613414.0,89.48,89.51,89.1,89.15,613414.0
2022-04-25 11:50:00,89.15,89.44,89.03,89.28,776252.0,89.15,89.44,89.03,89.28,776252.0
2022-04-25 11:55:00,89.27,89.39,89.01,89.1,687477.0,89.27,89.39,89.01,89.1,687477.0
2022-04-25 12:00:00,89.1,89.13,88.7,88.88,766599.0,89.1,89.13,88.7,88.88,766599.0
2022-04-25 12:05:00,88.88,89.38,88.8,89.11,900325.0,88.88,89.38,88.8,89.11,900325.0
2022-04-25 12:10:00,89.11,89.58,89.07,89.48,740498.0,89.11,89.58,89.07,89.48,740498.0
2022-04-25 12:15:00,89.47,89.79,89.33,89.41,788259.0,89.47,89.79,89.33,89.41,788259.0
2022-04-25 12:20:00,89.41,89.7,89.35,89.54,716248.0,89.41,89.7,89.35,89.54,716248.0
2022-04-25 12:25:00,89.55,89.77,89.22,89.27,721201.0,89.55,89.77,89.22,89.27,721201.0
2022-04-25 12:30:00,89.28,89.63,89.11,89.45,554208.0,89.28,89.63,89.11,89.45,554208.0
2022-04-25 12:35:00,89.45,89.71,89.32,89.45,766423.0,89.45,89.71,89.32,89.45,766423.0
2022-04-25 12:40:00,89.44,89.52,89.28,89.34,444179.0,89.44,89.52,89.28,89.34,444179.0
2022-04-25 12:45:00,89.36,89.79,89.15,89.72,689954.0,89.36,89.79,89.15,89.72,689954.0
2022-04-25 12:50:00,89.72,89.81,89.05,89.06,709222.0,89.72,89.81,89.05,89.06,709222.0
2022-04-25 12:55:00,89.05,89.09,88.79,88.9,773526.0,89.05,89.09,88.79,88.9,773526.0
2022-04-25 13:00:00,88.9,89.04,88.61,88.71,729779.0,88.9,89.04,88.61,88.71,729779.0
2022-04-25 13:05:00,88.74,89.0,88.66,89.0,679499.0,88.74,89.0,88.66,89.0,679499.0
2022-04-25 13:10:00,89.0,89.35,88.94,89.25,687715.0,89.0,89.35,88.94,89.25,687715.0
2022-04-25 13:15:00,89.26,89.5,89.19,89.46,609912.0,89.26,89.5,89.19,89.46,609912.0
2022-04-25 13:20:00,89.47,89.58,89.36,89.54,516004.0,89.47,89.58,89.36,89.54,516004.0
2022-04-25 13:25:00,89.56,89.65,89.11,89.43,772875.0,89.56,89.65,89.11,89.43,772875.0
2022-04-25 13:30:00,89.44,89.79,89.05,89.11,826914.0,89.44,89.79,89.05,89.11,826914.0
2022-04-25 13:35:00,89.1,89.23,88.92,89.09,524284.0,89.1,89.23,88.92,89.09,524284.0
2022-04-25 13:40:00,89.09,89.44,89.06,89.38,642534.0,89.09,89.44,89.06,89.38,642534.0
2022-04-25 13:45:00,89.39,89.45,89.2,89.42,569050.0,89.39,89.45,89.2,89.42,569050.0
2022-04-25 13:50:00,89.42,89.53,89.08,89.3,663527.0,89.42,89.53,89.08,89.3,663527.0
2022-04-25 13:55:00,89.31,89.32,88.89,89.02,738811.0,89.31,89.32,88.89,89.02,738811.0
2022-04-25 14:00:00,89.01,89.1,88.77,88.83,756748.0,89.01,89.1,88.77,88.83,756748.0
2022-04-25 14:05:00,88.83,89.31,88.76,89.16,793496.0,88.83,89.31,88.76,89.16,793496.0
2022-04-25 14:10:00,89.17,89.29,88.73,89.04,781336.0,89.17,89.29,88.73,89.04,781336.0
2022-04-25 14:15:00,89.04,89.42,89.02,89.25,720317.0,89.04,89.42,89.02,89.25,720317.0
2022-04-25 14:20:00,89.25,89.62,89.18,89.58,853558.0,89.25,89.62,89.18,89.58,853558.0
2022-04-25 14:25:00,89.58,89.8,89.42,89.8,882628.0,89.58,89.8,89.42,89.8,882628.0
2022-04-25 14:30:00,89.8,89.94,89.63,89.83,758615.0,89.8,89.94,89.63,89.83,758615.0
2022-04-25 14:35:00,89.83,89.97,89.69,89.77,622029.0,89.83,89.97,89.69,89.77,622029.0
2022-04-25 14:40:00,89.76,89.9,89.56,89.65,646222.0,89.76,89.9,89.56,89.65,646222.0
2022-04-25 14:45:00,89.66,90.33,89.5,90.3,1060933.0,89.66,90.33,89.5,90.3,1060933.0
2022-04-25 14:50:00,90.3,90.32,90.08,90.29,754004.0,90.3,90.32,90.08,90.29,754004.0
2022-04-25 14:55:00,90.29,90.31,89.64,89.7,710746.0,90.29,90.31,89.64,89.7,710746.0
2022-04-25 15:00:00,89.7,89.78,88.88,89.1,1519959.0,89.7,89.78,88.88,89.1,1519959.0
2022-04-25 15:05:00,89.11,89.12,88.65,88.81,1115418.0,89.11,89.12,88.65,88.81,1115418.0
2022-04-25 15:10:00,88.81,89.05,88.78,89.03,907107.0,88.81,89.05,88.78,89.03,907107.0
2022-04-25 15:15:00,89.04,89.36,88.95,89.36,952818.0,89.04,89.36,88.95,89.36,952818.0
2022-04-25 15:20:00,89.36,89.64,89.29,89.58,926111.0,89.36,89.64,89.29,89.58,926111.0
2022-04-25 15:25:00,89.57,89.95,89.21,89.87,1057025.0,89.57,89.95,89.21,89.87,1057025.0
2022-04-25 15:30:00,89.87,89.92,89.63,89.75,864504.0,89.87,89.92,89.63,89.75,864504.0
2022-04-25 15:35:00,89.74,90.1,89.72,90.06,862307.0,89.74,90.1,89.72,90.06,862307.0
2022-04-25 15:40:00,90.08,90.26,89.72,90.16,1012523.0,90.08,90.26,89.72,90.16,1012523.0
2022-04-25 15:45:00,90.18,90.26,89.72,89.81,1266916.0,90.18,90.26,89.72,89.81,1266916.0
2022-04-25 15:50:00,89.81,90.72,89.67,90.65,1741695.0,89.81,90.72,89.67,90.65,1741695.0
2022-04-25 15:55:00,90.65,90.88,90.52,90.71,2246150.0,90.65,90.88,90.52,90.71,2246150.0
2022-04-26 09:30:00,89.83,90.12,88.7,88.81,2253562.0,89.83,90.12,88.7,88.81,2253562.0
2022-04-26 09:35:00,88.8,88.82,88.17,88.48,1982177.0,88.8,88.82,88.17,88.48,1982177.0
2022-04-26 09:40:00,88.45,88.71,88.04,88.11,1869097.0,88.45,88.71,88.04,88.11,1869097.0
2022-04-26 09:45:00,88.11,88.42,87.82,87.96,1839689.0,88.11,88.42,87.82,87.96,1839689.0
2022-04-26 09:50:00,87.95,88.12,87.23,87.25,1680330.0,87.95,88.12,87.23,87.25,1680330.0
2022-04-26 09:55:00,87.24,87.53,87.06,87.31,1311540.0,87.24,87.53,87.06,87.31,1311540.0
2022-04-26 10:00:00,87.31,87.46,86.37,86.44,1618049.0,87.31,87.46,86.37,86.44,1618049.0
2022-04-26 10:05:00,86.46,87.11,86.38,86.93,1585994.0,86.46,87.11,86.38,86.93,1585994.0
2022-04-26 10:10:00,86.91,87.03,86.4,86.53,1177543.0,86.91,87.03,86.4,86.53,1177543.0
2022-04-26 10:15:00,86.52,86.67,86.2,86.53,1413179.0,86.52,86.67,86.2,86.53,1413179.0
2022-04-26 10:20:00,86.53,87.05,86.26,86.61,1427121.0,86.53,87.05,86.26,86.61,1427121.0
2022-04-26 10:25:00,86.61,86.83,86.3,86.73,1087345.0,86.61,86.83,86.3,86.73,1087345.0
2022-04-26 10:30:00,86.75,86.77,86.3,86.34,1206832.0,86.75,86.77,86.3,86.34,1206832.0
2022-04-26 10:35:00,86.34,86.56,85.95,86.14,1415472.0,86.34,86.56,85.95,86.14,1415472.0
2022-04-26 10:40:00,86.15,86.6,85.82,86.43,1333355.0,86.15,86.6,85.82,86.43,1333355.0
2022-04-26 10:45:00,86.43,86.92,86.33,86.83,1325679.0,86.43,86.92,86.33,86.83,1325679.0
2022-04-26 10:50:00,86.83,86.83,86.28,86.33,1079777.0,86.83,86.83,86.28,86.33,1079777.0
2022-04-26 10:55:00,86.32,86.53,86.11,86.12,892188.0,86.32,86.53,86.11,86.12,892188.0
2022-04-26 11:00:00,86.12,86.2,85.66,85.73,1046636.0,86.12,86.2,85.66,85.73,1046636.0
2022-04-26 11:05:00,85.73,85.85,85.54,85.78,849529.0,85.73,85.85,85.54,85.78,849529.0
2022-04-26 11:10:00,85.78,85.98,85.54,85.96,941748.0,85.78,85.98,85.54,85.96,941748.0
2022-04-26 11:15:00,85.94,85.96,85.59,85.68,686281.0,85.94,85.96,85.59,85.68,686281.0
2022-04-26 11:20:00,85.7,86.32,85.6,86.22,1043112.0,85.7,86.32,85.6,86.22,1043112.0
2022-04-26 11:25:00,86.21,86.41,86.07,86.23,890204.0,86.21,86.41,86.07,86.23,890204.0
2022-04-26 11:30:00,86.22,86.6,85.98,86.29,928504.0,86.22,86.6,85.98,86.29,928504.0
2022-04-26 11:35:00,86.29,86.33,85.96,86.11,868182.0,86.29,86.33,85.96,86.11,868182.0
2022-04-26 11:40:00,86.11,86.32,85.87,86.28,1001135.0,86.11,86.32,85.87,86.28,1001135.0
2022-04-26 11:45:00,86.27,86.35,86.0,86.18,675658.0,86.27,86.35,86.0,86.18,675658.0
2022-04-26 11:50:00,86.17,86.28,86.0,86.04,610676.0,86.17,86.28,86.0,86.04,610676.0
2022-04-26 11:55:00,86.04,86.05,85.86,85.94,503215.0,86.04,86.05,85.86,85.94,503215.0
2022-04-26 12:00:00,85.95,86.23,85.94,86.09,638438.0,85.95,86.23,85.94,86.09,638438.0
2022-04-26 12:05:00,86.09,86.38,86.0,86.31,571551.0,86.09,86.38,86.0,86.31,571551.0
2022-04-26 12:10:00,86.33,86.48,86.16,86.42,640911.0,86.33,86.48,86.16,86.42,640911.0
2022-04-26 12:15:00,86.42,86.49,86.27,86.31,634236.0,86.42,86.49,86.27,86.31,634236.0
2022-04-26 12:20:00,86.31,86.65,86.31,86.65,809621.0,86.31,86.65,86.31,86.65,809621.0
2022-04-26 12:25:00,86.63,87.02,86.61,86.89,1000566.0,86.63,87.02,86.61,86.89,1000566.0
2022-04-26 12:30:00,86.88,86.93,86.57,86.83,750558.0,86.88,86.93,86.57,86.83,750558.0
2022-04-26 12:35:00,86.84,87.07,86.56,86.62,866295.0,86.84,87.07,86.56,86.62,866295.0
2022-04-26 12:40:00,86.65,87.04,86.57,86.77,619327.0,86.65,87.04,86.57,86.77,619327.0
2022-04-26 12:45:00,86.77,86.8,86.54,86.65,602629.0,86.77,86.8,86.54,86.65,602629.0
2022-04-26 12:50:00,86.66,86.99,86.54,86.68,819501.0,86.66,86.99,86.54,86.68,819501.0
2022-04-26 12:55:00,86.68,87.3,86.54,87.1,892281.0,86.68,87.3,86.54,87.1,892281.0
2022-04-26 13:00:00,87.11,87.13,86.34,86.45,910439.0,87.11,87.13,86.34,86.45,910439.0
2022-04-26 13:05:00,86.48,86.52,86.32,86.38,593047.0,86.48,86.52,86.32,86.38,593047.0
2022-04-26 13:10:00,86.39,86.41,86.12,86.13,715974.0,86.39,86.41,86.12,86.13,715974.0
2022-04-26 13:15:00,86.13,86.24,86.08,86.19,507087.0,86.13,86.24,86.08,86.19,507087.0
2022-04-26 13:20:00,86.2,86.3,86.03,86.08,512525.0,86.2,86.3,86.03,86.08,512525.0
2022-04-26 13:25:00,86.06,86.33,86.04,86.21,700490.0,86.06,86.33,86.04,86.21,700490.0
2022-04-26 13:30:00,86.19,86.36,86.07,86.23,683294.0,86.19,86.36,86.07,86.23,683294.0
2022-04-26 13:35:00,86.23,86.35,86.01,86.22,618383.0,86.23,86.35,86.01,86.22,618383.0
2022-04-26 13:40:00,86.23,86.52,86.19,86.38,705445.0,86.23,86.52,86.19,86.38,705445.0
2022-04-26 13:45:00,86.39,86.53,86.12,86.18,752478.0,86.39,86.53,86.12,86.18,752478.0
2022-04-26 13:50:00,86.18,86.19,85.97,85.99,636750.0,86.18,86.19,85.97,85.99,636750.0
2022-04-26 13:55:00,85.99,86.27,85.98,86.09,642913.0,85.99,86.27,85.98,86.09,642913.0
2022-04-26 14:00:00,86.1,86.25,85.94,86.17,669124.0,86.1,86.25,85.94,86.17,669124.0
2022-04-26 14:05:00,86.16,86.4,86.04,86.23,746377.0,86.16,86.4,86.04,86.23,746377.0
2022-04-26 14:10:00,86.22,86.53,86.17,86.39,631070.0,86.22,86.53,86.17,86.39,631070.0
2022-04-26 14:15:00,86.4,86.61,86.17,86.26,854821.0,86.4,86.61,86.17,86.26,854821.0
2022-04-26 14:20:00,86.25,86.61,86.17,86.48,736158.0,86.25,86.61,86.17,86.48,736158.0
2022-04-26 14:25:00,86.49,86.68,86.37,86.51,661491.0,86.49,86.68,86.37,86.51,661491.0
2022-04-26 14:30:00,86.5,86.71,86.39,86.64,767436.0,86.5,86.71,86.39,86.64,767436.0
2022-04-26 14:35:00,86.65,86.8,86.55,86.58,663862.0,86.65,86.8,86.55,86.58,663862.0
2022-04-26 14:40:00,86.58,86.62,86.17,86.17,636386.0,86.58,86.62,86.17,86.17,636386.0
2022-04-26 14:45:00,86.17,86.33,86.07,86.17,620894.0,86.17,86.33,86.07,86.17,620894.0
2022-04-26 14:50:00,86.17,86.43,86.13,86.38,553761.0,86.17,86.43,86.13,86.38,553761.0
2022-04-26 14:55:00,86.4,86.8,86.34,86.69,712616.0,86.4,86.8,86.34,86.69,712616.0
2022-04-26 15:00:00,86.69,86.88,86.52,86.54,779247.0,86.69,86.88,86.52,86.54,779247.0
2022-04-26 15:05:00,86.52,86.57,86.15,86.25,698355.0,86.52,86.57,86.15,86.25,698355.0
2022-04-26 15:10:00,86.23,86.37,85.91,85.98,790439.0,86.23,86.37,85.91,85.98,790439.0
2022-04-26 15:15:00,85.99,86.02,85.41,85.55,1182994.0,85.99,86.02,85.41,85.55,1182994.0
2022-04-26 15:20:00,85.57,85.8,85.52,85.69,911262.0,85.57,85.8,85.52,85.69,911262.0
2022-04-26 15:25:00,85.67,85.71,85.41,85.49,840758.0,85.67,85.71,85.41,85.49,840758.0
2022-04-26 15:30:00,85.48,85.59,85.27,85.39,811009.0,85.48,85.59,85.27,85.39,811009.0
2022-04-26 15:35:00,85.39,85.62,85.23,85.61,880082.0,85.39,85.62,85.23,85.61,880082.0
2022-04-26 15:40:00,85.61,85.79,85.45,85.67,922086.0,85.61,85.79,85.45,85.67,922086.0
2022-04-26 15:45:00,85.67,85.83,85.3,85.36,1088218.0,85.67,85.83,85.3,85.36,1088218.0
2022-04-26 15:50:00,85.36,85.7,85.26,85.33,1721853.0,85.36,85.7,85.26,85.33,1721853.0
2022-04-26 15:55:00,85.33,85.61,85.08,85.08,2174395.0,85.33,85.61,85.08,85.08,2174395.0
2022-04-27 09:30:00,84.28,86.08,83.99,85.94,2213225.0,84.28,86.08,83.99,85.94,2213225.0
2022-04-27 09:35:00,85.96,86.85,85.85,86.63,2419664.0,85.96,86.85,85.85,86.63,2419664.0
2022-04-27 09:40:00,86.65,87.52,86.52,87.47,2196247.0,86.65,87.52,86.52,87.47,2196247.0
2022-04-27 09:45:00,87.46,87.81,87.06,87.51,1960842.0,87.46,87.81,87.06,87.51,1960842.0
2022-04-27 09:50:00,87.51,87.83,86.85,87.12,1890122.0,87.51,87.83,86.85,87.12,1890122.0
2022-04-27 09:55:00,87.11,87.54,86.81,87.24,1571522.0,87.11,87.54,86.81,87.24,1571522.0
2022-04-27 10:00:00,87.24,87.9,86.65,86.7,1950358.0,87.24,87.9,86.65,86.7,1950358.0
2022-04-27 10:05:00,86.7,86.7,85.82,85.92,1637078.0,86.7,86.7,85.82,85.92,1637078.0
2022-04-27 10:10:00,85.92,86.02,85.18,85.21,1384572.0,85.92,86.02,85.18,85.21,1384572.0
2022-04-27 10:15:00,85.21,85.25,84.85,85.13,1399343.0,85.21,85.25,84.85,85.13,1399343.0
2022-04-27 10:20:00,85.14,85.76,84.93,85.19,1609334.0,85.14,85.76,84.93,85.19,1609334.0
2022-04-27 10:25:00,85.19,85.56,84.9,84.9,1251390.0,85.19,85.56,84.9,84.9,1251390.0
2022-04-27 10:30:00,84.92,85.07,84.41,85.06,1205665.0,84.92,85.07,84.41,85.06,1205665.0
2022-04-27 10:35:00,85.06,85.6,84.9,85.45,1374370.0,85.06,85.6,84.9,85.45,1374370.0
2022-04-27 10:40:00,85.42,85.56,84.94,85.56,1056131.0,85.42,85.56,84.94,85.56,1056131.0
2022-04-27 10:45:00,85.55,86.22,85.41,86.12,1445160.0,85.55,86.22,85.41,86.12,1445160.0
2022-04-27 10:50:00,86.13,86.15,85.34,85.42,947120.0,86.13,86.15,85.34,85.42,947120.0
2022-04-27 10:55:00,85.43,85.6,85.12,85.2,706043.0,85.43,85.6,85.12,85.2,706043.0
2022-04-27 11:00:00,85.2,86.27,85.17,85.75,1122550.0,85.2,86.27,85.17,85.75,1122550.0
2022-04-27 11:05:00,85.74,85.8,85.25,85.33,847137.0,85.74,85.8,85.25,85.33,847137.0
2022-04-27 11:10:00,85.33,85.59,85.04,85.26,852826.0,85.33,85.59,85.04,85.26,852826.0
2022-04-27 11:15:00,85.27,85.67,85.09,85.33,831451.0,85.27,85.67,85.09,85.33,831451.0
2022-04-27 11:20:00,85.33,85.55,84.88,85.33,988968.0,85.33,85.55,84.88,85.33,988968.0
2022-04-27 11:25:00,85.33,85.49,85.05,85.27,859473.0,85.33,85.49,85.05,85.27,859473.0
2022-04-27 11:30:00,85.3,85.96,85.29,85.91,1125592.0,85.3,85.96,85.29,85.91,1125592.0
2022-04-27 11:35:00,85.91,85.94,85.6,85.61,768507.0,85.91,85.94,85.6,85.61,768507.0
2022-04-27 11:40:00,85.62,85.88,85.43,85.57,535893.0,85.62,85.88,85.43,85.57,535893.0
2022-04-27 11:45:00,85.58,85.59,85.24,85.38,546960.0,85.58,85.59,85.24,85.38,546960.0
2022-04-27 11:50:00,85.39,85.42,84.93,85.0,533566.0,85.39,85.42,84.93,85.0,533566.0
2022-04-27 11:55:00,85.0,85.17,84.92,85.16,640016.0,85.0,85.17,84.92,85.16,640016.0
2022-04-27 12:00:00,85.16,85.34,84.82,85.26,898878.0,85.16,85.34,84.82,85.26,898878.0
2022-04-27 12:05:00,85.25,85.72,85.25,85.58,778988.0,85.25,85.72,85.25,85.58,778988.0
2022-04-27 12:10:00,85.58,85.79,85.41,85.63,647895.0,85.58,85.79,85.41,85.63,647895.0
2022-04-27 12:15:00,85.61,85.86,85.53,85.66,543967.0,85.61,85.86,85.53,85.66,543967.0
2022-04-27 12:20:00,85.65,86.56,85.51,86.4,1089931.0,85.65,86.56,85.51,86.4,1089931.0
2022-04-27 12:25:00,86.4,86.55,86.27,86.47,799649.0,86.4,86.55,86.27,86.47,799649.0
2022-04-27 12:30:00,86.48,86.55,86.22,86.5,631780.0,86.48,86.55,86.22,86.5,631780.0
2022-04-27 12:35:00,86.53,86.54,86.2,86.35,523586.0,86.53,86.54,86.2,86.35,523586.0
2022-04-27 12:40:00,86.38,86.64,86.22,86.32,531660.0,86.38,86.64,86.22,86.32,531660.0
2022-04-27 12:45:00,86.31,86.38,86.05,86.15,583559.0,86.31,86.38,86.05,86.15,583559.0
2022-04-27 12:50:00,86.16,86.28,86.03,86.2,541496.0,86.16,86.28,86.03,86.2,541496.0
2022-04-27 12:55:00,86.2,86.38,86.11,86.27,722764.0,86.2,86.38,86.11,86.27,722764.0
2022-04-27 13:00:00,86.28,86.55,85.62,86.5,1230572.0,86.28,86.55,85.62,86.5,1230572.0
2022-04-27 13:05:00,86.53,86.63,85.99,86.09,658399.0,86.53,86.63,85.99,86.09,658399.0
2022-04-27 13:10:00,86.1,86.15,85.63,85.8,695816.0,86.1,86.15,85.63,85.8,695816.0
2022-04-27 13:15:00,85.8,85.82,85.46,85.5,560966.0,85.8,85.82,85.46,85.5,560966.0
2022-04-27 13:20:00,85.49,85.75,85.43,85.57,589286.0,85.49,85.75,85.43,85.57,589286.0
2022-04-27 13:25:00,85.58,85.93,85.27,85.87,918557.0,85.58,85.93,85.27,85.87,918557.0
2022-04-27 13:30:00,85.86,85.91,85.52,85.69,558013.0,85.86,85.91,85.52,85.69,558013.0
2022-04-27 13:35:00,85.71,85.87,85.34,85.44,681699.0,85.71,85.87,85.34,85.44,681699.0
2022-04-27 13:40:00,85.43,85.58,85.32,85.5,678774.0,85.43,85.58,85.32,85.5,678774.0
2022-04-27 13:45:00,85.5,85.83,85.38,85.76,621673.0,85.5,85.83,85.38,85.76,621673.0
2022-04-27 13:50:00,85.77,85.94,85.69,85.85,501576.0,85.77,85.94,85.69,85.85,501576.0
2022-04-27 13:55:00,85.85,86.04,85.74,85.99,689898.0,85.85,86.04,85.74,85.99,689898.0
2022-04-27 14:00:00,85.98,86.19,85.88,85.91,720758.0,85.98,86.19,85.88,85.91,720758.0
2022-04-27 14:05:00,85.93,86.1,85.83,86.05,497740.0,85.93,86.1,85.83,86.05,497740.0
2022-04-27 14:10:00,86.04,86.38,85.92,86.27,630948.0,86.04,86.38,85.92,86.27,630948.0
2022-04-27 14:15:00,86.25,86.3,86.01,86.13,567521.0,86.25,86.3,86.01,86.13,567521.0
2022-04-27 14:20:00,86.14,86.33,86.0,86.01,613993.0,86.14,86.33,86.0,86.01,613993.0
2022-04-27 14:25:00,85.98,86.12,85.89,86.07,456587.0,85.98,86.12,85.89,86.07,456587.0
2022-04-27 14:30:00,86.06,86.28,85.98,86.21,520374.0,86.06,86.28,85.98,86.21,520374.0
2022-04-27 14:35:00,86.21,86.23,85.61,85.97,683464.0,86.21,86.23,85.61,85.97,683464.0
2022-04-27 14:40:00,85.98,86.25,85.95,86.11,646556.0,85.98,86.25,85.95,86.11,646556.0
2022-04-27 14:45:00,86.11,86.26,85.72,85.83,597937.0,86.11,86.26,85.72,85.83,597937.0
2022-04-27 14:50:00,85.83,85.89,85.49,85.6,461836.0,85.83,85.89,85.49,85.6,461836.0
2022-04-27 14:55:00,85.61,85.61,85.22,85.3,615547.0,85.61,85.61,85.22,85.3,615547.0
2022-04-27 15:00:00,85.32,85.45,85.0,85.12,736291.0,85.32,85.45,85.0,85.12,736291.0
2022-04-27 15:05:00,85.15,85.33,84.92,85.05,902150.0,85.15,85.33,84.92,85.05,902150.0
2022-04-27 15:10:00,85.07,85.4,84.93,85.21,621819.0,85.07,85.4,84.93,85.21,621819.0
2022-04-27 15:15:00,85.21,85.38,84.9,85.04,569144.0,85.21,85.38,84.9,85.04,569144.0
2022-04-27 15:20:00,85.04,85.22,84.87,85.06,612937.0,85.04,85.22,84.87,85.06,612937.0
2022-04-27 15:25:00,85.05,85.24,85.0,85.19,645895.0,85.05,85.24,85.0,85.19,645895.0
2022-04-27 15:30:00,85.17,85.37,85.08,85.19,674402.0,85.17,85.37,85.08,85.19,674402.0
2022-04-27 15:35:00,85.17,85.29,84.81,84.95,701558.0,85.17,85.29,84.81,84.95,701558.0
2022-04-27 15:40:00,84.96,85.38,84.93,85.26,784502.0,84.96,85.38,84.93,85.26,784502.0
2022-04-27 15:45:00,85.26,85.38,84.93,85.0,759785.0,85.26,85.38,84.93,85.0,759785.0
2022-04-27 15:50:00,84.99,85.16,84.73,84.97,1082960.0,84.99,85.16,84.73,84.97,1082960.0
2022-04-27 15:55:00,84.98,85.18,84.8,84.9,1598026.0,84.98,85.18,84.8,84.9,1598026.0
2022-04-28 09:30:00,86.59,87.79,86.58,87.41,2184966.0,86.59,87.79,86.58,87.41,2184966.0
2022-04-28 09:35:00,87.39,87.43,86.52,86.55,1701920.0,87.39,87.43,86.52,86.55,1701920.0
2022-04-28 09:40:00,86.56,86.99,86.02,86.09,1566403.0,86.56,86.99,86.02,86.09,1566403.0
2022-04-28 09:45:00,86.08,86.51,85.94,86.06,1441702.0,86.08,86.51,85.94,86.06,1441702.0
2022-04-28 09:50:00,86.06,86.48,85.96,86.37,1208746.0,86.06,86.48,85.96,86.37,1208746.0
2022-04-28 09:55:00,86.38,86.52,85.84,85.97,1104191.0,86.38,86.52,85.84,85.97,1104191.0
2022-04-28 10:00:00,85.94,86.06,85.42,85.57,1104697.0,85.94,86.06,85.42,85.57,1104697.0
2022-04-28 10:05:00,85.57,86.01,85.46,85.53,1068766.0,85.57,86.01,85.46,85.53,1068766.0
2022-04-28 10:10:00,85.54,85.79,85.22,85.42,1070245.0,85.54,85.79,85.22,85.42,1070245.0
2022-04-28 10:15:00,85.41,86.2,85.14,86.14,1279800.0,85.41,86.2,85.14,86.14,1279800.0
2022-04-28 10:20:00,86.16,86.36,85.72,85.73,954892.0,86.16,86.36,85.72,85.73,954892.0
2022-04-28 10:25:00,85.73,85.76,85.23,85.25,881063.0,85.73,85.76,85.23,85.25,881063.0
2022-04-28 10:30:00,85.25,85.4,85.01,85.02,996618.0,85.25,85.4,85.01,85.02,996618.0
2022-04-28 10:35:00,85.04,85.5,84.96,85.17,961118.0,85.04,85.5,84.96,85.17,961118.0
2022-04-28 10:40:00,85.17,85.3,84.78,85.14,873675.0,85.17,85.3,84.78,85.14,873675.0
2022-04-28 10:45:00,85.14,85.47,84.93,85.01,729300.0,85.14,85.47,84.93,85.01,729300.0
2022-04-28 10:50:00,85.01,85.3,84.93,85.26,609375.0,85.01,85.3,84.93,85.26,609375.0
2022-04-28 10:55:00,85.23,85.67,85.17,85.56,739921.0,85.23,85.67,85.17,85.56,739921.0
2022-04-28 11:00:00,85.56,86.08,85.41,86.0,874941.0,85.56,86.08,85.41,86.0,874941.0
2022-04-28 11:05:00,86.01,86.65,85.84,86.62,1185666.0,86.01,86.65,85.84,86.62,1185666.0
2022-04-28 11:10:00,86.62,86.86,86.55,86.74,1184707.0,86.62,86.86,86.55,86.74,1184707.0
2022-04-28 11:15:00,86.73,86.98,86.66,86.92,990980.0,86.73,86.98,86.66,86.92,990980.0
2022-04-28 11:20:00,86.92,86.94,86.51,86.61,680128.0,86.92,86.94,86.51,86.61,680128.0
2022-04-28 11:25:00,86.61,86.78,86.37,86.44,776494.0,86.61,86.78,86.37,86.44,776494.0
2022-04-28 11:30:00,86.45,86.78,86.23,86.36,816812.0,86.45,86.78,86.23,86.36,816812.0
2022-04-28 11:35:00,86.37,86.4,85.85,85.96,736055.0,86.37,86.4,85.85,85.96,736055.0
2022-04-28 11:40:00,85.97,86.06,85.62,85.68,771798.0,85.97,86.06,85.62,85.68,771798.0
2022-04-28 11:45:00,85.67,85.82,85.58,85.75,634953.0,85.67,85.82,85.58,85.75,634953.0
2022-04-28 11:50:00,85.75,85.97,85.59,85.71,636171.0,85.75,85.97,85.59,85.71,636171.0
2022-04-28 11:55:00,85.72,85.82,85.47,85.76,566847.0,85.72,85.82,85.47,85.76,566847.0
2022-04-28 12:00:00,85.75,85.92,85.54,85.85,685398.0,85.75,85.92,85.54,85.85,685398.0
2022-04-28 12:05:00,85.85,85.91,85.54,85.74,612611.0,85.85,85.91,85.54,85.74,612611.0
2022-04-28 12:10:00,85.75,86.09,85.66,86.06,544687.0,85.75,86.09,85.66,86.06,544687.0
2022-04-28 12:15:00,86.05,86.38,86.05,86.38,748605.0,86.05,86.38,86.05,86.38,748605.0
2022-04-28 12:20:00,86.38,86.52,86.31,86.44,684457.0,86.38,86.52,86.31,86.44,684457.0
2022-04-28 12:25:00,86.43,86.73,86.42,86.69,715761.0,86.43,86.73,86.42,86.69,715761.0
2022-04-28 12:30:00,86.68,86.89,86.61,86.85,685703.0,86.68,86.89,86.61,86.85,685703.0
2022-04-28 12:35:00,86.87,87.3,86.84,87.24,1049548.0,86.87,87.3,86.84,87.24,1049548.0
2022-04-28 12:40:00,87.24,87.57,87.24,87.57,991853.0,87.24,87.57,87.24,87.57,991853.0
2022-04-28 12:45:00,87.57,88.14,87.56,87.77,1490032.0,87.57,88.14,87.56,87.77,1490032.0
2022-04-28 12:50:00,87.78,88.03,87.54,87.99,1065058.0,87.78,88.03,87.54,87.99,1065058.0
2022-04-28 12:55:00,88.0,88.07,87.72,87.91,924173.0,88.0,88.07,87.72,87.91,924173.0
2022-04-28 13:00:00,87.91,88.47,87.91,88.36,1260784.0,87.91,88.47,87.91,88.36,1260784.0
2022-04-28 13:05:00,88.37,88.53,88.15,88.53,1306612.0,88.37,88.53,88.15,88.53,1306612.0
2022-04-28 13:10:00,88.53,88.97,88.51,88.91,1224560.0,88.53,88.97,88.51,88.91,1224560.0
2022-04-28 13:15:00,88.91,89.04,88.4,88.67,1120032.0,88.91,89.04,88.4,88.67,1120032.0
2022-04-28 13:20:00,88.68,88.86,88.47,88.69,1093693.0,88.68,88.86,88.47,88.69,1093693.0
2022-04-28 13:25:00,88.68,88.82,88.49,88.56,866232.0,88.68,88.82,88.49,88.56,866232.0
2022-04-28 13:30:00,88.56,88.91,88.36,88.68,866209.0,88.56,88.91,88.36,88.68,866209.0
2022-04-28 13:35:00,88.68,89.1,88.58,88.98,978177.0,88.68,89.1,88.58,88.98,978177.0
2022-04-28 13:40:00,88.98,89.04,88.52,88.73,987860.0,88.98,89.04,88.52,88.73,987860.0
2022-04-28 13:45:00,88.72,88.81,88.52,88.74,650878.0,88.72,88.81,88.52,88.74,650878.0
2022-04-28 13:50:00,88.73,88.94,88.6,88.66,756840.0,88.73,88.94,88.6,88.66,756840.0
2022-04-28 13:55:00,88.66,89.17,88.65,89.14,1163064.0,88.66,89.17,88.65,89.14,1163064.0
2022-04-28 14:00:00,89.13,89.17,88.84,89.08,1058043.0,89.13,89.17,88.84,89.08,1058043.0
2022-04-28 14:05:00,89.07,89.09,88.77,89.02,684823.0,89.07,89.09,88.77,89.02,684823.0
2022-04-28 14:10:00,89.02,89.24,89.01,89.16,825163.0,89.02,89.24,89.01,89.16,825163.0
2022-04-28 14:15:00,89.15,89.32,89.04,89.27,854265.0,89.15,89.32,89.04,89.27,854265.0
2022-04-28 14:20:00,89.25,89.41,89.0,89.39,731318.0,89.25,89.41,89.0,89.39,731318.0
2022-04-28 14:25:00,89.41,89.56,89.35,89.47,705762.0,89.41,89.56,89.35,89.47,705762.0
2022-04-28 14:30:00,89.48,89.63,89.35,89.58,812278.0,89.48,89.63,89.35,89.58,812278.0
2022-04-28 14:35:00,89.58,89.82,89.5,89.75,890473.0,89.58,89.82,89.5,89.75,890473.0
2022-04-28 14:40:00,89.76,89.86,89.55,89.78,867962.0,89.76,89.86,89.55,89.78,867962.0
2022-04-28 14:45:00,89.78,89.96,89.64,89.96,760800.0,89.78,89.96,89.64,89.96,760800.0
2022-04-28 14:50:00,89.95,90.15,89.66,89.7,1132366.0,89.95,90.15,89.66,89.7,1132366.0
2022-04-28 14:55:00,89.69,89.81,89.59,89.69,906664.0,89.69,89.81,89.59,89.69,906664.0
2022-04-28 15:00:00,89.69,89.85,89.48,89.73,819006.0,89.69,89.85,89.48,89.73,819006.0
2022-04-28 15:05:00,89.74,90.18,89.73,90.05,870486.0,89.74,90.18,89.73,90.05,870486.0
2022-04-28 15:10:00,90.05,90.11,89.92,89.96,920502.0,90.05,90.11,89.92,89.96,920502.0
2022-04-28 15:15:00,89.96,90.29,89.88,90.23,968131.0,89.96,90.29,89.88,90.23,968131.0
2022-04-28 15:20:00,90.24,90.57,90.11,90.56,1111188.0,90.24,90.57,90.11,90.56,1111188.0
2022-04-28 15:25:00,90.57,90.58,89.99,90.02,1174129.0,90.57,90.58,89.99,90.02,1174129.0
2022-04-28 15:30:00,90.01,90.07,89.63,89.74,1564206.0,90.01,90.07,89.63,89.74,1564206.0
2022-04-28 15:35:00,89.74,89.99,89.59,89.76,1279529.0,89.74,89.99,89.59,89.76,1279529.0
2022-04-28 15:40:00,89.75,89.92,89.45,89.56,1049940.0,89.75,89.92,89.45,89.56,1049940.0
2022-04-28 15:45:00,89.56,89.73,89.25,89.55,1435105.0,89.56,89.73,89.25,89.55,1435105.0
2022-04-28 15:50:00,89.55,89.74,89.2,89.56,1554978.0,89.55,89.74,89.2,89.56,1554978.0
2022-04-28 15:55:00,89.56,89.72,89.25,89.71,2035621.0,89.56,89.72,89.25,89.71,2035621.0
2022-04-29 09:30:00,88.09,90.22,87.83,90.17,2600893.0,88.09,90.22,87.83,90.17,2600893.0
2022-04-29 09:35:00,90.16,90.39,88.95,89.29,1749499.0,90.16,90.39,88.95,89.29,1749499.0
2022-04-29 09:40:00,89.28,89.69,88.98,89.18,1311152.0,89.28,89.69,88.98,89.18,1311152.0
2022-04-29 09:45:00,89.2,90.05,88.75,89.93,1726545.0,89.2,90.05,88.75,89.93,1726545.0
2022-04-29 09:50:00,89.94,90.43,89.9,89.93,1582626.0,89.94,90.43,89.9,89.93,1582626.0
2022-04-29 09:55:00,89.94,91.79,89.94,91.52,2013121.0,89.94,91.79,89.94,91.52,2013121.0
2022-04-29 10:00:00,91.57,91.61,90.69,90.85,1785910.0,91.57,91.61,90.69,90.85,1785910.0
2022-04-29 10:05:00,90.85,90.87,90.03,90.43,1545050.0,90.85,90.87,90.03,90.43,1545050.0
2022-04-29 10:10:00,90.49,90.51,89.86,90.24,1658145.0,90.49,90.51,89.86,90.24,1658145.0
2022-04-29 10:15:00,90.24,90.61,89.15,89.3,1708542.0,90.24,90.61,89.15,89.3,1708542.0
2022-04-29 10:20:00,89.3,89.75,89.17,89.45,1091285.0,89.3,89.75,89.17,89.45,1091285.0
2022-04-29 10:25:00,89.45,89.55,88.88,89.06,1108767.0,89.45,89.55,88.88,89.06,1108767.0
2022-04-29 10:30:00,89.08,89.48,88.93,89.03,1230984.0,89.08,89.48,88.93,89.03,1230984.0
2022-04-29 10:35:00,89.05,89.16,88.71,88.92,1067459.0,89.05,89.16,88.71,88.92,1067459.0
2022-04-29 10:40:00,88.9,89.13,88.57,88.72,1050807.0,88.9,89.13,88.57,88.72,1050807.0
2022-04-29 10:45:00,88.69,88.7,88.37,88.52,836918.0,88.69,88.7,88.37,88.52,836918.0
2022-04-29 10:50:00,88.52,88.57,88.22,88.44,1027079.0,88.52,88.57,88.22,88.44,1027079.0
2022-04-29 10:55:00,88.43,88.76,88.31,88.68,981543.0,88.43,88.76,88.31,88.68,981543.0
2022-04-29 11:00:00,88.67,88.85,88.39,88.7,995693.0,88.67,88.85,88.39,88.7,995693.0
2022-04-29 11:05:00,88.68,89.16,88.37,88.39,1375020.0,88.68,89.16,88.37,88.39,1375020.0
2022-04-29 11:10:00,88.38,88.46,88.01,88.22,948391.0,88.38,88.46,88.01,88.22,948391.0
2022-04-29 11:15:00,88.2,88.27,88.04,88.2,752988.0,88.2,88.27,88.04,88.2,752988.0
2022-04-29 11:20:00,88.19,88.72,87.93,88.53,1297535.0,88.19,88.72,87.93,88.53,1297535.0
2022-04-29 11:25:00,88.53,88.6,88.21,88.45,1029466.0,88.53,88.6,88.21,88.45,1029466.0
2022-04-29 11:30:00,88.43,88.83,88.28,88.41,913747.0,88.43,88.83,88.28,88.41,913747.0
2022-04-29 11:35:00,88.39,88.53,88.28,88.42,565429.0,88.39,88.53,88.28,88.42,565429.0
2022-04-29 11:40:00,88.43,88.86,88.33,88.77,592112.0,88.43,88.86,88.33,88.77,592112.0
2022-04-29 11:45:00,88.77,89.03,88.52,88.71,805291.0,88.77,89.03,88.52,88.71,805291.0
2022-04-29 11:50:00,88.74,89.05,88.66,88.95,908777.0,88.74,89.05,88.66,88.95,908777.0
2022-04-29 11:55:00,88.96,88.98,88.35,88.35,675109.0,88.96,88.98,88.35,88.35,675109.0
2022-04-29 12:00:00,88.35,88.44,87.96,87.98,786041.0,88.35,88.44,87.96,87.98,786041.0
2022-04-29 12:05:00,87.98,88.07,87.81,87.98,890731.0,87.98,88.07,87.81,87.98,890731.0
2022-04-29 12:10:00,87.97,88.08,87.87,87.92,591493.0,87.97,88.08,87.87,87.92,591493.0
2022-04-29 12:15:00,87.92,88.02,87.82,87.91,596711.0,87.92,88.02,87.82,87.91,596711.0
2022-04-29 12:20:00,87.93,88.07,87.87,88.01,622395.0,87.93,88.07,87.87,88.01,622395.0
2022-04-29 12:25:00,88.01,88.18,87.73,87.92,723954.0,88.01,88.18,87.73,87.92,723954.0
2022-04-29 12:30:00,87.93,87.94,87.66,87.77,674273.0,87.93,87.94,87.66,87.77,674273.0
2022-04-29 12:35:00,87.77,87.94,87.6,87.84,551007.0,87.77,87.94,87.6,87.84,551007.0
2022-04-29 12:40:00,87.83,87.94,87.47,87.52,740172.0,87.83,87.94,87.47,87.52,740172.0
2022-04-29 12:45:00,87.54,87.7,87.4,87.48,667037.0,87.54,87.7,87.4,87.48,667037.0
2022-04-29 12:50:00,87.47,87.48,87.03,87.07,701928.0,87.47,87.48,87.03,87.07,701928.0
2022-04-29 12:55:00,87.08,87.21,86.96,87.14,795678.0,87.08,87.21,86.96,87.14,795678.0
2022-04-29 13:00:00,87.13,87.41,87.08,87.33,784649.0,87.13,87.41,87.08,87.33,784649.0
2022-04-29 13:05:00,87.32,87.35,86.96,86.97,622550.0,87.32,87.35,86.96,86.97,622550.0
2022-04-29 13:10:00,86.97,87.26,86.94,87.26,565460.0,86.97,87.26,86.94,87.26,565460.0
2022-04-29 13:15:00,87.25,87.39,87.19,87.29,570424.0,87.25,87.39,87.19,87.29,570424.0
2022-04-29 13:20:00,87.28,87.45,87.13,87.4,589229.0,87.28,87.45,87.13,87.4,589229.0
2022-04-29 13:25:00,87.41,87.63,87.35,87.43,573061.0,87.41,87.63,87.35,87.43,573061.0
2022-04-29 13:30:00,87.44,87.62,87.35,87.5,636296.0,87.44,87.62,87.35,87.5,636296.0
2022-04-29 13:35:00,87.5,87.82,87.4,87.41,717877.0,87.5,87.82,87.4,87.41,717877.0
2022-04-29 13:40:00,87.4,87.45,87.14,87.21,764973.0,87.4,87.45,87.14,87.21,764973.0
2022-04-29 13:45:00,87.23,87.23,86.92,87.0,550867.0,87.23,87.23,86.92,87.0,550867.0
2022-04-29 13:50:00,86.99,87.2,86.98,87.06,418090.0,86.99,87.2,86.98,87.06,418090.0
2022-04-29 13:55:00,87.06,87.13,86.97,87.06,354677.0,87.06,87.13,86.97,87.06,354677.0
2022-04-29 14:00:00,87.06,87.12,86.77,86.91,520600.0,87.06,87.12,86.77,86.91,520600.0
2022-04-29 14:05:00,86.92,86.95,86.77,86.86,475742.0,86.92,86.95,86.77,86.86,475742.0
2022-04-29 14:10:00,86.86,86.97,86.71,86.88,426891.0,86.86,86.97,86.71,86.88,426891.0
2022-04-29 14:15:00,86.88,87.27,86.76,86.85,663139.0,86.88,87.27,86.76,86.85,663139.0
2022-04-29 14:20:00,86.86,86.86,86.58,86.63,456619.0,86.86,86.86,86.58,86.63,456619.0
2022-04-29 14:25:00,86.63,86.79,86.57,86.71,499744.0,86.63,86.79,86.57,86.71,499744.0
2022-04-29 14:30:00,86.69,86.81,86.58,86.63,437292.0,86.69,86.81,86.58,86.63,437292.0
2022-04-29 14:35:00,86.63,86.75,86.44,86.46,501881.0,86.63,86.75,86.44,86.46,501881.0
2022-04-29 14:40:00,86.45,86.64,86.45,86.64,413417.0,86.45,86.64,86.45,86.64,413417.0
2022-04-29 14:45:00,86.65,86.65,86.33,86.42,699307.0,86.65,86.65,86.33,86.42,699307.0
2022-04-29 14:50:00,86.43,86.5,86.29,86.32,475313.0,86.43,86.5,86.29,86.32,475313.0
2022-04-29 14:55:00,86.32,86.51,86.11,86.4,808151.0,86.32,86.51,86.11,86.4,808151.0
2022-04-29 15:00:00,86.41,86.53,86.22,86.38,554981.0,86.41,86.53,86.22,86.38,554981.0
2022-04-29 15:05:00,86.36,86.38,86.04,86.11,578314.0,86.36,86.38,86.04,86.11,578314.0
2022-04-29 15:10:00,86.11,86.24,86.03,86.07,528891.0,86.11,86.24,86.03,86.07,528891.0
2022-04-29 15:15:00,86.07,86.52,86.05,86.5,801464.0,86.07,86.52,86.05,86.5,801464.0
2022-04-29 15:20:00,86.51,86.62,86.2,86.42,707188.0,86.51,86.62,86.2,86.42,707188.0
2022-04-29 15:25:00,86.42,86.56,86.03,86.04,648428.0,86.42,86.56,86.03,86.04,648428.0
2022-04-29 15:30:00,86.04,86.44,85.98,86.23,851723.0,86.04,86.44,85.98,86.23,851723.0
2022-04-29 15:35:00,86.23,86.43,86.03,86.22,907654.0,86.23,86.43,86.03,86.22,907654.0
2022-04-29 15:40:00,86.22,86.42,86.09,86.12,742557.0,86.22,86.42,86.09,86.12,742557.0
2022-04-29 15:45:00,86.12,86.18,85.92,85.96,1042220.0,86.12,86.18,85.92,85.96,1042220.0
2022-04-29 15:50:00,85.95,86.1,85.57,85.72,1547413.0,85.95,86.1,85.57,85.72,1547413.0
2022-04-29 15:55:00,85.71,85.8,85.38,85.5,2461021.0,85.71,85.8,85.38,85.5,2461021.0
2022-05-02 09:30:00,85.66,86.78,85.59,86.1,2140805.0,85.66,86.78,85.59,86.1,2140805.0
2022-05-02 09:35:00,86.13,86.95,85.58,86.89,1605067.0,86.13,86.95,85.58,86.89,1605067.0
2022-05-02 09:40:00,86.89,88.22,86.45,87.96,2045569.0,86.89,88.22,86.45,87.96,2045569.0
2022-05-02 09:45:00,87.96,88.49,87.46,87.57,2049072.0,87.96,88.49,87.46,87.57,2049072.0
2022-05-02 09:50:00,87.57,88.09,87.32,88.02,1524833.0,87.57,88.09,87.32,88.02,1524833.0
2022-05-02 09:55:00,87.99,88.53,87.71,87.86,1282355.0,87.99,88.53,87.71,87.86,1282355.0
2022-05-02 10:00:00,87.84,88.05,87.3,87.8,1468857.0,87.84,88.05,87.3,87.8,1468857.0
2022-05-02 10:05:00,87.8,87.86,87.06,87.12,1119811.0,87.8,87.86,87.06,87.12,1119811.0
2022-05-02 10:10:00,87.13,87.49,86.51,86.56,1280535.0,87.13,87.49,86.51,86.56,1280535.0
2022-05-02 10:15:00,86.59,87.27,86.48,87.18,1416873.0,86.59,87.27,86.48,87.18,1416873.0
2022-05-02 10:20:00,87.16,87.72,86.98,87.54,1178427.0,87.16,87.72,86.98,87.54,1178427.0
2022-05-02 10:25:00,87.54,88.49,87.42,88.33,1612978.0,87.54,88.49,87.42,88.33,1612978.0
2022-05-02 10:30:00,88.34,88.77,88.33,88.54,1139477.0,88.34,88.77,88.33,88.54,1139477.0
2022-05-02 10:35:00,88.55,88.68,88.02,88.13,1089763.0,88.55,88.68,88.02,88.13,1089763.0
2022-05-02 10:40:00,88.15,88.53,87.8,87.89,1085590.0,88.15,88.53,87.8,87.89,1085590.0
2022-05-02 10:45:00,87.9,87.92,87.48,87.61,1055064.0,87.9,87.92,87.48,87.61,1055064.0
2022-05-02 10:50:00,87.65,87.73,87.27,87.35,1128310.0,87.65,87.73,87.27,87.35,1128310.0
2022-05-02 10:55:00,87.34,87.84,86.96,87.11,1148527.0,87.34,87.84,86.96,87.11,1148527.0
2022-05-02 11:00:00,87.09,87.29,86.79,86.85,866745.0,87.09,87.29,86.79,86.85,866745.0
2022-05-02 11:05:00,86.83,87.3,86.82,87.22,1119709.0,86.83,87.3,86.82,87.22,1119709.0
2022-05-02 11:10:00,87.25,87.79,87.04,87.76,960041.0,87.25,87.79,87.04,87.76,960041.0
2022-05-02 11:15:00,87.74,87.78,86.72,86.78,1177366.0,87.74,87.78,86.72,86.78,1177366.0
2022-05-02 11:20:00,86.79,87.07,86.68,87.06,781490.0,86.79,87.07,86.68,87.06,781490.0
2022-05-02 11:25:00,87.06,87.45,86.85,87.32,961936.0,87.06,87.45,86.85,87.32,961936.0
2022-05-02 11:30:00,87.32,87.62,87.04,87.4,1059413.0,87.32,87.62,87.04,87.4,1059413.0
2022-05-02 11:35:00,87.41,87.51,86.83,86.94,783642.0,87.41,87.51,86.83,86.94,783642.0
2022-05-02 11:40:00,86.93,87.32,86.75,86.96,743791.0,86.93,87.32,86.75,86.96,743791.0
2022-05-02 11:45:00,86.97,87.14,86.76,86.88,672508.0,86.97,87.14,86.76,86.88,672508.0
2022-05-02 11:50:00,86.87,87.27,86.81,87.21,1059286.0,86.87,87.27,86.81,87.21,1059286.0
2022-05-02 11:55:00,87.21,87.67,87.09,87.63,1018099.0,87.21,87.67,87.09,87.63,1018099.0
2022-05-02 12:00:00,87.62,87.84,87.12,87.34,985936.0,87.62,87.84,87.12,87.34,985936.0
2022-05-02 12:05:00,87.35,87.66,87.19,87.59,705777.0,87.35,87.66,87.19,87.59,705777.0
2022-05-02 12:10:00,87.58,88.0,87.51,87.88,732042.0,87.58,88.0,87.51,87.88,732042.0
2022-05-02 12:15:00,87.87,88.29,87.74,88.28,777582.0,87.87,88.29,87.74,88.28,777582.0
2022-05-02 12:20:00,88.29,88.48,88.07,88.15,711489.0,88.29,88.48,88.07,88.15,711489.0
2022-05-02 12:25:00,88.13,88.34,87.97,88.2,681342.0,88.13,88.34,87.97,88.2,681342.0
2022-05-02 12:30:00,88.2,88.32,87.9,88.31,790138.0,88.2,88.32,87.9,88.31,790138.0
2022-05-02 12:35:00,88.31,88.43,87.78,87.83,768266.0,88.31,88.43,87.78,87.83,768266.0
2022-05-02 12:40:00,87.83,88.02,87.65,87.77,531722.0,87.83,88.02,87.65,87.77,531722.0
2022-05-02 12:45:00,87.76,87.85,87.55,87.58,669745.0,87.76,87.85,87.55,87.58,669745.0
2022-05-02 12:50:00,87.59,87.69,87.32,87.41,580163.0,87.59,87.69,87.32,87.41,580163.0
2022-05-02 12:55:00,87.4,87.51,86.9,86.99,865283.0,87.4,87.51,86.9,86.99,865283.0
2022-05-02 13:00:00,86.97,87.0,86.53,86.68,802422.0,86.97,87.0,86.53,86.68,802422.0
2022-05-02 13:05:00,86.7,86.98,86.6,86.67,920905.0,86.7,86.98,86.6,86.67,920905.0
2022-05-02 13:10:00,86.67,86.96,86.46,86.56,848090.0,86.67,86.96,86.46,86.56,848090.0
2022-05-02 13:15:00,86.56,86.57,86.26,86.35,596732.0,86.56,86.57,86.26,86.35,596732.0
2022-05-02 13:20:00,86.36,86.39,86.05,86.21,610975.0,86.36,86.39,86.05,86.21,610975.0
2022-05-02 13:25:00,86.22,86.43,86.1,86.3,711113.0,86.22,86.43,86.1,86.3,711113.0
2022-05-02 13:30:00,86.29,86.64,86.16,86.34,838856.0,86.29,86.64,86.16,86.34,838856.0
2022-05-02 13:35:00,86.33,86.49,86.0,86.04,650654.0,86.33,86.49,86.0,86.04,650654.0
2022-05-02 13:40:00,86.04,86.17,85.62,85.63,818664.0,86.04,86.17,85.62,85.63,818664.0
2022-05-02 13:45:00,85.62,85.75,85.32,85.34,900410.0,85.62,85.75,85.32,85.34,900410.0
2022-05-02 13:50:00,85.34,85.81,85.32,85.78,761230.0,85.34,85.81,85.32,85.78,761230.0
2022-05-02 13:55:00,85.79,86.18,85.75,86.12,1053159.0,85.79,86.18,85.75,86.12,1053159.0
2022-05-02 14:00:00,86.12,86.68,85.98,86.67,1177773.0,86.12,86.68,85.98,86.67,1177773.0
2022-05-02 14:05:00,86.66,86.74,86.3,86.37,878482.0,86.66,86.74,86.3,86.37,878482.0
2022-05-02 14:10:00,86.37,86.5,86.01,86.04,890765.0,86.37,86.5,86.01,86.04,890765.0
2022-05-02 14:15:00,86.03,86.1,85.65,85.75,907995.0,86.03,86.1,85.65,85.75,907995.0
2022-05-02 14:20:00,85.75,86.13,85.6,85.98,916707.0,85.75,86.13,85.6,85.98,916707.0
2022-05-02 14:25:00,85.96,86.07,85.78,85.94,811300.0,85.96,86.07,85.78,85.94,811300.0
2022-05-02 14:30:00,85.91,86.5,85.86,86.41,987610.0,85.91,86.5,85.86,86.41,987610.0
2022-05-02 14:35:00,86.4,86.49,86.17,86.31,884728.0,86.4,86.49,86.17,86.31,884728.0
2022-05-02 14:40:00,86.32,86.49,85.98,86.18,863767.0,86.32,86.49,85.98,86.18,863767.0
2022-05-02 14:45:00,86.18,86.96,86.17,86.88,1135435.0,86.18,86.96,86.17,86.88,1135435.0
2022-05-02 14:50:00,86.87,87.34,86.7,87.12,1152748.0,86.87,87.34,86.7,87.12,1152748.0
2022-05-02 14:55:00,87.12,87.22,86.64,86.84,1123817.0,87.12,87.22,86.64,86.84,1123817.0
2022-05-02 15:00:00,86.81,87.28,86.69,87.14,1173046.0,86.81,87.28,86.69,87.14,1173046.0
2022-05-02 15:05:00,87.15,87.62,86.94,87.45,1375080.0,87.15,87.62,86.94,87.45,1375080.0
2022-05-02 15:10:00,87.45,88.09,87.43,88.04,1263666.0,87.45,88.09,87.43,88.04,1263666.0
2022-05-02 15:15:00,88.02,88.29,87.87,88.11,1108307.0,88.02,88.29,87.87,88.11,1108307.0
2022-05-02 15:20:00,88.13,88.6,88.11,88.56,1006247.0,88.13,88.6,88.11,88.56,1006247.0
2022-05-02 15:25:00,88.55,88.73,88.2,88.39,1109245.0,88.55,88.73,88.2,88.39,1109245.0
2022-05-02 15:30:00,88.38,88.99,88.37,88.98,1261802.0,88.38,88.99,88.37,88.98,1261802.0
2022-05-02 15:35:00,88.97,89.06,88.61,88.74,1292884.0,88.97,89.06,88.61,88.74,1292884.0
2022-05-02 15:40:00,88.75,89.06,88.51,88.55,1327182.0,88.75,89.06,88.51,88.55,1327182.0
2022-05-02 15:45:00,88.54,89.55,88.47,89.53,1647330.0,88.54,89.55,88.47,89.53,1647330.0
2022-05-02 15:50:00,89.54,90.37,89.42,90.1,2509885.0,89.54,90.37,89.42,90.1,2509885.0
2022-05-02 15:55:00,90.09,90.11,89.76,89.87,2260888.0,90.09,90.11,89.76,89.87,2260888.0
2022-05-03 09:30:00,89.85,90.32,89.01,89.94,3059622.0,89.85,90.32,89.01,89.94,3059622.0
2022-05-03 09:35:00,89.93,90.16,89.15,89.63,2447434.0,89.93,90.16,89.15,89.63,2447434.0
2022-05-03 09:40:00,89.65,90.16,89.3,89.62,2101255.0,89.65,90.16,89.3,89.62,2101255.0
2022-05-03 09:45:00,89.6,90.27,89.32,89.83,2134253.0,89.6,90.27,89.32,89.83,2134253.0
2022-05-03 09:50:00,89.83,90.76,89.74,90.69,2321449.0,89.83,90.76,89.74,90.69,2321449.0
2022-05-03 09:55:00,90.7,91.55,90.41,91.55,2186305.0,90.7,91.55,90.41,91.55,2186305.0
2022-05-03 10:00:00,91.56,92.21,91.56,92.0,2456597.0,91.56,92.21,91.56,92.0,2456597.0
2022-05-03 10:05:00,91.97,92.18,91.56,91.88,2374852.0,91.97,92.18,91.56,91.88,2374852.0
2022-05-03 10:10:00,91.88,92.05,91.4,91.63,1838575.0,91.88,92.05,91.4,91.63,1838575.0
2022-05-03 10:15:00,91.63,91.67,90.85,91.14,2032467.0,91.63,91.67,90.85,91.14,2032467.0
2022-05-03 10:20:00,91.12,91.21,90.68,90.93,1336289.0,91.12,91.21,90.68,90.93,1336289.0
2022-05-03 10:25:00,90.95,91.48,90.69,91.28,1667005.0,90.95,91.48,90.69,91.28,1667005.0
2022-05-03 10:30:00,91.3,91.64,90.75,91.41,1757396.0,91.3,91.64,90.75,91.41,1757396.0
2022-05-03 10:35:00,91.41,91.54,90.78,90.89,1311944.0,91.41,91.54,90.78,90.89,1311944.0
2022-05-03 10:40:00,90.88,90.91,90.18,90.22,1505792.0,90.88,90.91,90.18,90.22,1505792.0
2022-05-03 10:45:00,90.23,90.36,90.02,90.11,1276437.0,90.23,90.36,90.02,90.11,1276437.0
2022-05-03 10:50:00,90.1,90.25,89.66,89.82,1705806.0,90.1,90.25,89.66,89.82,1705806.0
2022-05-03 10:55:00,89.8,90.16,89.63,89.72,1571019.0,89.8,90.16,89.63,89.72,1571019.0
2022-05-03 11:00:00,89.73,90.19,89.55,90.19,1245768.0,89.73,90.19,89.55,90.19,1245768.0
2022-05-03 11:05:00,90.18,90.74,90.04,90.57,1672529.0,90.18,90.74,90.04,90.57,1672529.0
2022-05-03 11:10:00,90.57,90.65,90.15,90.57,1396988.0,90.57,90.65,90.15,90.57,1396988.0
2022-05-03 11:15:00,90.58,90.78,90.11,90.66,1255022.0,90.58,90.78,90.11,90.66,1255022.0
2022-05-03 11:20:00,90.68,91.1,90.61,90.99,1178888.0,90.68,91.1,90.61,90.99,1178888.0
2022-05-03 11:25:00,90.99,91.14,90.77,90.95,1137873.0,90.99,91.14,90.77,90.95,1137873.0
2022-05-03 11:30:00,90.96,91.07,90.75,90.87,878213.0,90.96,91.07,90.75,90.87,878213.0
2022-05-03 11:35:00,90.87,90.89,90.35,90.42,1094667.0,90.87,90.89,90.35,90.42,1094667.0
2022-05-03 11:40:00,90.45,90.82,90.42,90.68,962934.0,90.45,90.82,90.42,90.68,962934.0
2022-05-03 11:45:00,90.68,90.88,90.47,90.75,848243.0,90.68,90.88,90.47,90.75,848243.0
2022-05-03 11:50:00,90.76,90.96,90.58,90.89,783982.0,90.76,90.96,90.58,90.89,783982.0
2022-05-03 11:55:00,90.89,90.94,90.55,90.84,771204.0,90.89,90.94,90.55,90.84,771204.0
2022-05-03 12:00:00,90.84,91.25,90.75,91.01,985914.0,90.84,91.25,90.75,91.01,985914.0
2022-05-03 12:05:00,91.01,91.03,90.07,90.18,1242882.0,91.01,91.03,90.07,90.18,1242882.0
2022-05-03 12:10:00,90.18,90.48,90.1,90.34,814909.0,90.18,90.48,90.1,90.34,814909.0
2022-05-03 12:15:00,90.33,90.47,90.28,90.28,761398.0,90.33,90.47,90.28,90.28,761398.0
2022-05-03 12:20:00,90.28,90.53,90.22,90.38,692101.0,90.28,90.53,90.22,90.38,692101.0
2022-05-03 12:25:00,90.36,90.6,90.19,90.25,972647.0,90.36,90.6,90.19,90.25,972647.0
2022-05-03 12:30:00,90.25,90.36,90.03,90.24,761565.0,90.25,90.36,90.03,90.24,761565.0
2022-05-03 12:35:00,90.26,90.42,90.09,90.33,610026.0,90.26,90.42,90.09,90.33,610026.0
2022-05-03 12:40:00,90.33,90.56,90.25,90.41,566390.0,90.33,90.56,90.25,90.41,566390.0
2022-05-03 12:45:00,90.42,90.8,90.25,90.52,862056.0,90.42,90.8,90.25,90.52,862056.0
2022-05-03 12:50:00,90.51,90.71,90.45,90.52,599274.0,90.51,90.71,90.45,90.52,599274.0
2022-05-03 12:55:00,90.51,90.68,90.3,90.61,662951.0,90.51,90.68,90.3,90.61,662951.0
2022-05-03 13:00:00,90.62,91.07,90.53,90.72,1170040.0,90.62,91.07,90.53,90.72,1170040.0
2022-05-03 13:05:00,90.72,91.11,90.66,90.94,907772.0,90.72,91.11,90.66,90.94,907772.0
2022-05-03 13:10:00,90.94,91.28,90.83,91.14,1039515.0,90.94,91.28,90.83,91.14,1039515.0
2022-05-03 13:15:00,91.15,91.51,91.14,91.39,1231323.0,91.15,91.51,91.14,91.39,1231323.0
2022-05-03 13:20:00,91.4,91.59,91.1,91.3,1283505.0,91.4,91.59,91.1,91.3,1283505.0
2022-05-03 13:25:00,91.3,91.48,91.19,91.43,973192.0,91.3,91.48,91.19,91.43,973192.0
2022-05-03 13:30:00,91.43,91.64,91.33,91.59,983428.0,91.43,91.64,91.33,91.59,983428.0
2022-05-03 13:35:00,91.59,91.76,91.52,91.65,1003375.0,91.59,91.76,91.52,91.65,1003375.0
2022-05-03 13:40:00,91.65,91.75,91.46,91.68,877485.0,91.65,91.75,91.46,91.68,877485.0
2022-05-03 13:45:00,91.68,91.75,91.55,91.7,793314.0,91.68,91.75,91.55,91.7,793314.0
2022-05-03 13:50:00,91.7,91.72,91.47,91.56,773550.0,91.7,91.72,91.47,91.56,773550.0
2022-05-03 13:55:00,91.56,91.65,91.49,91.57,591196.0,91.56,91.65,91.49,91.57,591196.0
2022-05-03 14:00:00,91.55,91.59,91.25,91.29,1036910.0,91.55,91.59,91.25,91.29,1036910.0
2022-05-03 14:05:00,91.29,91.29,91.02,91.12,927027.0,91.29,91.29,91.02,91.12,927027.0
2022-05-03 14:10:00,91.12,91.14,90.77,90.88,1068869.0,91.12,91.14,90.77,90.88,1068869.0
2022-05-03 14:15:00,90.88,90.89,90.47,90.64,1196052.0,90.88,90.89,90.47,90.64,1196052.0
2022-05-03 14:20:00,90.64,90.72,90.48,90.67,1155747.0,90.64,90.72,90.48,90.67,1155747.0
2022-05-03 14:25:00,90.67,90.78,90.57,90.62,964146.0,90.67,90.78,90.57,90.62,964146.0
2022-05-03 14:30:00,90.62,91.15,90.6,91.11,1024154.0,90.62,91.15,90.6,91.11,1024154.0
2022-05-03 14:35:00,91.12,91.28,90.74,90.82,1278275.0,91.12,91.28,90.74,90.82,1278275.0
2022-05-03 14:40:00,90.83,91.09,90.23,90.85,1542200.0,90.83,91.09,90.23,90.85,1542200.0
2022-05-03 14:45:00,90.87,91.04,90.5,90.9,1612465.0,90.87,91.04,90.5,90.9,1612465.0
2022-05-03 14:50:00,90.88,91.24,90.78,91.08,1369465.0,90.88,91.24,90.78,91.08,1369465.0
2022-05-03 14:55:00,91.08,91.43,90.99,91.36,1295023.0,91.08,91.43,90.99,91.36,1295023.0
2022-05-03 15:00:00,91.35,91.45,91.17,91.24,1103705.0,91.35,91.45,91.17,91.24,1103705.0
2022-05-03 15:05:00,91.25,91.53,91.2,91.43,1379628.0,91.25,91.53,91.2,91.43,1379628.0
2022-05-03 15:10:00,91.43,91.67,91.31,91.58,1064482.0,91.43,91.67,91.31,91.58,1064482.0
2022-05-03 15:15:00,91.58,91.65,91.15,91.16,1339700.0,91.58,91.65,91.15,91.16,1339700.0
2022-05-03 15:20:00,91.17,91.54,90.91,91.2,1586324.0,91.17,91.54,90.91,91.2,1586324.0
2022-05-03 15:25:00,91.2,91.38,91.01,91.13,1076660.0,91.2,91.38,91.01,91.13,1076660.0
2022-05-03 15:30:00,91.12,91.36,90.9,91.33,1296867.0,91.12,91.36,90.9,91.33,1296867.0
2022-05-03 15:35:00,91.34,91.41,90.75,90.92,1379621.0,91.34,91.41,90.75,90.92,1379621.0
2022-05-03 15:40:00,90.93,90.93,90.53,90.76,1464624.0,90.93,90.93,90.53,90.76,1464624.0
2022-05-03 15:45:00,90.75,90.98,90.52,90.75,1424953.0,90.75,90.98,90.52,90.75,1424953.0
2022-05-03 15:50:00,90.74,91.1,90.54,90.87,1835660.0,90.74,91.1,90.54,90.87,1835660.0
2022-05-03 15:55:00,90.88,91.32,90.8,91.14,2222608.0,90.88,91.32,90.8,91.14,2222608.0
2022-05-04 09:30:00,98.18,98.28,96.12,96.48,7111690.0,98.18,98.28,96.12,96.48,7111690.0
2022-05-04 09:35:00,96.48,97.25,95.68,95.9,5259362.0,96.48,97.25,95.68,95.9,5259362.0
2022-05-04 09:40:00,95.89,96.45,94.73,94.93,4317206.0,95.89,96.45,94.73,94.93,4317206.0
2022-05-04 09:45:00,94.96,95.25,94.26,94.91,4091550.0,94.96,95.25,94.26,94.91,4091550.0
2022-05-04 09:50:00,94.91,95.41,94.52,94.56,4397021.0,94.91,95.41,94.52,94.56,4397021.0
2022-05-04 09:55:00,94.56,95.16,93.64,93.79,3932957.0,94.56,95.16,93.64,93.79,3932957.0
2022-05-04 10:00:00,93.79,93.98,93.11,93.34,3768305.0,93.79,93.98,93.11,93.34,3768305.0
2022-05-04 10:05:00,93.34,93.54,92.99,93.38,3092649.0,93.34,93.54,92.99,93.38,3092649.0
2022-05-04 10:10:00,93.4,94.26,93.12,93.16,4116741.0,93.4,94.26,93.12,93.16,4116741.0
2022-05-04 10:15:00,93.14,93.16,92.61,92.73,2569366.0,93.14,93.16,92.61,92.73,2569366.0
2022-05-04 10:20:00,92.74,93.6,92.71,93.2,2960363.0,92.74,93.6,92.71,93.2,2960363.0
2022-05-04 10:25:00,93.2,93.95,93.14,93.7,2918284.0,93.2,93.95,93.14,93.7,2918284.0
2022-05-04 10:30:00,93.66,94.3,93.21,93.5,3004262.0,93.66,94.3,93.21,93.5,3004262.0
2022-05-04 10:35:00,93.49,93.96,93.01,93.24,2279149.0,93.49,93.96,93.01,93.24,2279149.0
2022-05-04 10:40:00,93.24,93.56,93.04,93.19,2137608.0,93.24,93.56,93.04,93.19,2137608.0
2022-05-04 10:45:00,93.22,93.64,92.94,93.06,2587385.0,93.22,93.64,92.94,93.06,2587385.0
2022-05-04 10:50:00,93.06,93.3,92.71,93.18,2338961.0,93.06,93.3,92.71,93.18,2338961.0
2022-05-04 10:55:00,93.18,93.34,92.77,92.93,2007881.0,93.18,93.34,92.77,92.93,2007881.0
2022-05-04 11:00:00,92.93,92.99,92.22,92.33,2010857.0,92.93,92.99,92.22,92.33,2010857.0
2022-05-04 11:05:00,92.33,92.79,92.26,92.63,1571234.0,92.33,92.79,92.26,92.63,1571234.0
2022-05-04 11:10:00,92.63,92.76,92.29,92.49,1658162.0,92.63,92.76,92.29,92.49,1658162.0
2022-05-04 11:15:00,92.49,92.88,92.44,92.78,2126059.0,92.49,92.88,92.44,92.78,2126059.0
2022-05-04 11:20:00,92.78,92.96,92.5,92.63,1999343.0,92.78,92.96,92.5,92.63,1999343.0
2022-05-04 11:25:00,92.63,92.91,92.32,92.47,1873446.0,92.63,92.91,92.32,92.47,1873446.0
2022-05-04 11:30:00,92.49,92.61,91.86,92.01,2777657.0,92.49,92.61,91.86,92.01,2777657.0
2022-05-04 11:35:00,92.01,92.26,91.91,92.19,2027950.0,92.01,92.26,91.91,92.19,2027950.0
2022-05-04 11:40:00,92.2,92.29,91.7,91.85,2197878.0,92.2,92.29,91.7,91.85,2197878.0
2022-05-04 11:45:00,91.88,92.41,91.75,92.33,2305782.0,91.88,92.41,91.75,92.33,2305782.0
2022-05-04 11:50:00,92.34,93.37,92.12,93.25,2706146.0,92.34,93.37,92.12,93.25,2706146.0
2022-05-04 11:55:00,93.24,93.64,92.9,92.98,2631759.0,93.24,93.64,92.9,92.98,2631759.0
2022-05-04 12:00:00,92.97,93.08,92.68,92.77,2004513.0,92.97,93.08,92.68,92.77,2004513.0
2022-05-04 12:05:00,92.76,93.25,92.7,93.0,2037075.0,92.76,93.25,92.7,93.0,2037075.0
2022-05-04 12:10:00,93.0,93.0,92.72,92.81,1274776.0,93.0,93.0,92.72,92.81,1274776.0
2022-05-04 12:15:00,92.81,93.19,92.5,92.93,1873874.0,92.81,93.19,92.5,92.93,1873874.0
2022-05-04 12:20:00,92.91,93.57,92.89,93.32,2665698.0,92.91,93.57,92.89,93.32,2665698.0
2022-05-04 12:25:00,93.33,93.7,93.22,93.56,2012072.0,93.33,93.7,93.22,93.56,2012072.0
2022-05-04 12:30:00,93.58,93.85,93.36,93.78,1783171.0,93.58,93.85,93.36,93.78,1783171.0
2022-05-04 12:35:00,93.78,93.98,93.69,93.92,1545541.0,93.78,93.98,93.69,93.92,1545541.0
2022-05-04 12:40:00,93.92,94.06,93.68,94.0,1705747.0,93.92,94.06,93.68,94.0,1705747.0
2022-05-04 12:45:00,93.99,94.2,93.42,93.48,2027060.0,93.99,94.2,93.42,93.48,2027060.0
2022-05-04 12:50:00,93.48,94.12,93.38,94.11,1348200.0,93.48,94.12,93.38,94.11,1348200.0
2022-05-04 12:55:00,94.12,94.44,93.88,94.37,1978097.0,94.12,94.44,93.88,94.37,1978097.0
2022-05-04 13:00:00,94.37,95.03,94.29,94.81,2560816.0,94.37,95.03,94.29,94.81,2560816.0
2022-05-04 13:05:00,94.83,94.84,94.42,94.53,1859985.0,94.83,94.84,94.42,94.53,1859985.0
2022-05-04 13:10:00,94.52,94.52,94.19,94.32,1441674.0,94.52,94.52,94.19,94.32,1441674.0
2022-05-04 13:15:00,94.31,94.63,94.3,94.58,1673139.0,94.31,94.63,94.3,94.58,1673139.0
2022-05-04 13:20:00,94.57,94.83,94.34,94.56,1792143.0,94.57,94.83,94.34,94.56,1792143.0
2022-05-04 13:25:00,94.58,94.69,94.17,94.23,1175546.0,94.58,94.69,94.17,94.23,1175546.0
2022-05-04 13:30:00,94.22,94.82,94.17,94.69,1450179.0,94.22,94.82,94.17,94.69,1450179.0
2022-05-04 13:35:00,94.7,94.82,93.94,94.06,1699539.0,94.7,94.82,93.94,94.06,1699539.0
2022-05-04 13:40:00,94.07,94.13,93.64,93.73,1200558.0,94.07,94.13,93.64,93.73,1200558.0
2022-05-04 13:45:00,93.72,93.77,93.39,93.54,1240389.0,93.72,93.77,93.39,93.54,1240389.0
2022-05-04 13:50:00,93.53,93.85,93.49,93.58,1347758.0,93.53,93.85,93.49,93.58,1347758.0
2022-05-04 13:55:00,93.57,94.74,93.5,94.45,1828968.0,93.57,94.74,93.5,94.45,1828968.0
2022-05-04 14:00:00,94.39,95.23,93.65,94.9,3145011.0,94.39,95.23,93.65,94.9,3145011.0
2022-05-04 14:05:00,94.88,95.35,93.26,94.1,3559946.0,94.88,95.35,93.26,94.1,3559946.0
2022-05-04 14:10:00,94.1,94.69,93.76,94.21,2180286.0,94.1,94.69,93.76,94.21,2180286.0
2022-05-04 14:15:00,94.21,94.38,93.76,94.02,1446012.0,94.21,94.38,93.76,94.02,1446012.0
2022-05-04 14:20:00,94.01,94.29,93.3,93.98,2066715.0,94.01,94.29,93.3,93.98,2066715.0
2022-05-04 14:25:00,93.98,94.93,93.98,94.69,1929687.0,93.98,94.93,93.98,94.69,1929687.0
2022-05-04 14:30:00,94.67,94.8,92.78,92.8,2301598.0,94.67,94.8,92.78,92.8,2301598.0
2022-05-04 14:35:00,92.85,93.78,92.62,93.54,2200493.0,92.85,93.78,92.62,93.54,2200493.0
2022-05-04 14:40:00,93.52,95.4,93.28,94.87,3104662.0,93.52,95.4,93.28,94.87,3104662.0
2022-05-04 14:45:00,94.88,96.18,94.87,95.74,3543521.0,94.88,96.18,94.87,95.74,3543521.0
2022-05-04 14:50:00,95.72,96.48,95.4,96.36,2515162.0,95.72,96.48,95.4,96.36,2515162.0
2022-05-04 14:55:00,96.37,96.76,96.0,96.61,3191429.0,96.37,96.76,96.0,96.61,3191429.0
2022-05-04 15:00:00,96.62,96.91,96.35,96.68,2577187.0,96.62,96.91,96.35,96.68,2577187.0
2022-05-04 15:05:00,96.69,97.08,96.57,96.95,2078168.0,96.69,97.08,96.57,96.95,2078168.0
2022-05-04 15:10:00,96.97,97.6,96.9,97.54,2668232.0,96.97,97.6,96.9,97.54,2668232.0
2022-05-04 15:15:00,97.55,98.43,97.51,98.04,4636532.0,97.55,98.43,97.51,98.04,4636532.0
2022-05-04 15:20:00,98.05,98.32,97.87,98.02,2667224.0,98.05,98.32,97.87,98.02,2667224.0
2022-05-04 15:25:00,98.03,98.72,98.0,98.55,2476895.0,98.03,98.72,98.0,98.55,2476895.0
2022-05-04 15:30:00,98.57,99.03,98.48,98.99,2820806.0,98.57,99.03,98.48,98.99,2820806.0
2022-05-04 15:35:00,99.0,99.35,98.78,99.09,3186872.0,99.0,99.35,98.78,99.09,3186872.0
2022-05-04 15:40:00,99.1,99.51,99.04,99.24,3332313.0,99.1,99.51,99.04,99.24,3332313.0
2022-05-04 15:45:00,99.24,99.35,98.69,99.28,3436028.0,99.24,99.35,98.69,99.28,3436028.0
2022-05-04 15:50:00,99.28,99.61,99.07,99.43,2979186.0,99.28,99.61,99.07,99.43,2979186.0
2022-05-04 15:55:00,99.43,99.69,99.22,99.45,4095435.0,99.43,99.69,99.22,99.45,4095435.0
2022-05-05 09:30:00,97.62,97.84,96.32,96.52,3966526.0,97.62,97.84,96.32,96.52,3966526.0
2022-05-05 09:35:00,96.54,96.92,96.32,96.59,2828197.0,96.54,96.92,96.32,96.59,2828197.0
2022-05-05 09:40:00,96.59,96.83,95.71,95.76,3001981.0,96.59,96.83,95.71,95.76,3001981.0
2022-05-05 09:45:00,95.76,96.32,95.71,96.23,2284342.0,95.76,96.32,95.71,96.23,2284342.0
2022-05-05 09:50:00,96.21,96.64,96.02,96.02,2098536.0,96.21,96.64,96.02,96.02,2098536.0
2022-05-05 09:55:00,96.04,96.14,95.52,95.68,1936881.0,96.04,96.14,95.52,95.68,1936881.0
2022-05-05 10:00:00,95.69,95.74,94.62,94.62,2662211.0,95.69,95.74,94.62,94.62,2662211.0
2022-05-05 10:05:00,94.62,95.3,94.43,95.28,2766575.0,94.62,95.3,94.43,95.28,2766575.0
2022-05-05 10:10:00,95.28,95.87,94.76,95.83,2347143.0,95.28,95.87,94.76,95.83,2347143.0
2022-05-05 10:15:00,95.83,95.9,95.09,95.2,2101364.0,95.83,95.9,95.09,95.2,2101364.0
2022-05-05 10:20:00,95.19,95.29,94.61,94.66,1792490.0,95.19,95.29,94.61,94.66,1792490.0
2022-05-05 10:25:00,94.71,94.88,94.27,94.45,2031783.0,94.71,94.88,94.27,94.45,2031783.0
2022-05-05 10:30:00,94.43,94.53,93.89,93.91,1922568.0,94.43,94.53,93.89,93.91,1922568.0
2022-05-05 10:35:00,93.91,94.01,93.24,93.28,2043531.0,93.91,94.01,93.24,93.28,2043531.0
2022-05-05 10:40:00,93.29,94.27,93.02,94.14,2787772.0,93.29,94.27,93.02,94.14,2787772.0
2022-05-05 10:45:00,94.15,94.3,93.8,93.96,1903212.0,94.15,94.3,93.8,93.96,1903212.0
2022-05-05 10:50:00,93.97,94.38,93.87,94.17,1790689.0,93.97,94.38,93.87,94.17,1790689.0
2022-05-05 10:55:00,94.17,94.58,94.03,94.38,1773580.0,94.17,94.58,94.03,94.38,1773580.0
2022-05-05 11:00:00,94.37,94.59,93.87,94.01,1525017.0,94.37,94.59,93.87,94.01,1525017.0
2022-05-05 11:05:00,94.01,94.22,93.4,93.55,1644384.0,94.01,94.22,93.4,93.55,1644384.0
2022-05-05 11:10:00,93.54,93.88,93.44,93.67,1817280.0,93.54,93.88,93.44,93.67,1817280.0
2022-05-05 11:15:00,93.68,93.76,93.25,93.42,1375676.0,93.68,93.76,93.25,93.42,1375676.0
2022-05-05 11:20:00,93.42,93.44,93.03,93.04,2558769.0,93.42,93.44,93.03,93.04,2558769.0
2022-05-05 11:25:00,93.05,93.39,93.04,93.31,1573035.0,93.05,93.39,93.04,93.31,1573035.0
2022-05-05 11:30:00,93.31,93.62,93.07,93.42,1734378.0,93.31,93.62,93.07,93.42,1734378.0
2022-05-05 11:35:00,93.42,94.61,93.4,94.5,2456455.0,93.42,94.61,93.4,94.5,2456455.0
2022-05-05 11:40:00,94.51,94.97,94.51,94.78,2926442.0,94.51,94.97,94.51,94.78,2926442.0
2022-05-05 11:45:00,94.78,94.86,94.49,94.65,1649206.0,94.78,94.86,94.49,94.65,1649206.0
2022-05-05 11:50:00,94.67,94.74,93.71,93.76,1828550.0,94.67,94.74,93.71,93.76,1828550.0
2022-05-05 11:55:00,93.76,94.09,93.75,93.86,1433443.0,93.76,94.09,93.75,93.86,1433443.0
2022-05-05 12:00:00,93.87,93.89,93.38,93.74,1484746.0,93.87,93.89,93.38,93.74,1484746.0
2022-05-05 12:05:00,93.73,94.34,93.63,94.24,1728760.0,93.73,94.34,93.63,94.24,1728760.0
2022-05-05 12:10:00,94.22,94.7,93.92,94.47,1463001.0,94.22,94.7,93.92,94.47,1463001.0
2022-05-05 12:15:00,94.48,95.03,94.26,94.97,1611825.0,94.48,95.03,94.26,94.97,1611825.0
2022-05-05 12:20:00,94.96,95.35,94.95,95.09,1892745.0,94.96,95.35,94.95,95.09,1892745.0
2022-05-05 12:25:00,95.08,95.78,95.07,95.43,1816620.0,95.08,95.78,95.07,95.43,1816620.0
2022-05-05 12:30:00,95.42,95.74,95.31,95.52,1358129.0,95.42,95.74,95.31,95.52,1358129.0
2022-05-05 12:35:00,95.5,95.56,95.02,95.36,1637723.0,95.5,95.56,95.02,95.36,1637723.0
2022-05-05 12:40:00,95.34,95.43,94.92,95.04,998090.0,95.34,95.43,94.92,95.04,998090.0
2022-05-05 12:45:00,95.05,95.3,94.57,94.81,1151725.0,95.05,95.3,94.57,94.81,1151725.0
2022-05-05 12:50:00,94.82,95.5,94.75,95.45,1269622.0,94.82,95.5,94.75,95.45,1269622.0
2022-05-05 12:55:00,95.46,95.67,95.25,95.55,1110408.0,95.46,95.67,95.25,95.55,1110408.0
2022-05-05 13:00:00,95.55,96.24,95.53,96.0,1651327.0,95.55,96.24,95.53,96.0,1651327.0
2022-05-05 13:05:00,95.99,96.61,95.97,96.51,1459616.0,95.99,96.61,95.97,96.51,1459616.0
2022-05-05 13:10:00,96.5,96.51,95.81,95.85,1369106.0,96.5,96.51,95.81,95.85,1369106.0
2022-05-05 13:15:00,95.86,96.12,95.63,95.85,1400294.0,95.86,96.12,95.63,95.85,1400294.0
2022-05-05 13:20:00,95.85,96.06,95.64,95.8,1156299.0,95.85,96.06,95.64,95.8,1156299.0
2022-05-05 13:25:00,95.84,95.91,95.52,95.73,1044480.0,95.84,95.91,95.52,95.73,1044480.0
2022-05-05 13:30:00,95.72,95.72,95.12,95.15,1013333.0,95.72,95.72,95.12,95.15,1013333.0
2022-05-05 13:35:00,95.15,95.57,94.72,94.82,1390835.0,95.15,95.57,94.72,94.82,1390835.0
2022-05-05 13:40:00,94.82,95.16,94.7,94.85,1126910.0,94.82,95.16,94.7,94.85,1126910.0
2022-05-05 13:45:00,94.84,95.01,94.56,94.56,912042.0,94.84,95.01,94.56,94.56,912042.0
2022-05-05 13:50:00,94.56,94.6,93.93,93.95,1336657.0,94.56,94.6,93.93,93.95,1336657.0
2022-05-05 13:55:00,93.95,94.16,93.71,93.81,1339598.0,93.95,94.16,93.71,93.81,1339598.0
2022-05-05 14:00:00,93.8,93.97,93.52,93.65,1082374.0,93.8,93.97,93.52,93.65,1082374.0
2022-05-05 14:05:00,93.66,93.87,93.56,93.7,1100940.0,93.66,93.87,93.56,93.7,1100940.0
2022-05-05 14:10:00,93.7,93.8,93.35,93.71,1165949.0,93.7,93.8,93.35,93.71,1165949.0
2022-05-05 14:15:00,93.71,94.39,93.52,94.38,1459566.0,93.71,94.39,93.52,94.38,1459566.0
2022-05-05 14:20:00,94.38,94.42,93.29,93.35,1532126.0,94.38,94.42,93.29,93.35,1532126.0
2022-05-05 14:25:00,93.36,93.54,93.12,93.15,1528231.0,93.36,93.54,93.12,93.15,1528231.0
2022-05-05 14:30:00,93.15,93.41,93.13,93.41,1056396.0,93.15,93.41,93.13,93.41,1056396.0
2022-05-05 14:35:00,93.4,93.49,93.26,93.44,819569.0,93.4,93.49,93.26,93.44,819569.0
2022-05-05 14:40:00,93.43,93.71,93.3,93.62,1096452.0,93.43,93.71,93.3,93.62,1096452.0
2022-05-05 14:45:00,93.65,93.92,93.53,93.63,1082521.0,93.65,93.92,93.53,93.63,1082521.0
2022-05-05 14:50:00,93.63,94.26,93.61,93.88,1445902.0,93.63,94.26,93.61,93.88,1445902.0
2022-05-05 14:55:00,93.88,93.89,93.55,93.72,908525.0,93.88,93.89,93.55,93.72,908525.0
2022-05-05 15:00:00,93.73,93.84,93.16,93.18,1010989.0,93.73,93.84,93.16,93.18,1010989.0
2022-05-05 15:05:00,93.19,93.28,92.84,93.13,1566318.0,93.19,93.28,92.84,93.13,1566318.0
2022-05-05 15:10:00,93.13,93.2,92.47,92.51,1361452.0,93.13,93.2,92.47,92.51,1361452.0
2022-05-05 15:15:00,92.51,92.73,92.41,92.67,1335589.0,92.51,92.73,92.41,92.67,1335589.0
2022-05-05 15:20:00,92.68,92.72,92.17,92.45,1277647.0,92.68,92.72,92.17,92.45,1277647.0
2022-05-05 15:25:00,92.45,92.75,92.23,92.37,1321969.0,92.45,92.75,92.23,92.37,1321969.0
2022-05-05 15:30:00,92.36,93.06,92.21,92.96,1671583.0,92.36,93.06,92.21,92.96,1671583.0
2022-05-05 15:35:00,92.96,93.31,92.75,93.14,1802664.0,92.96,93.31,92.75,93.14,1802664.0
2022-05-05 15:40:00,93.15,93.47,92.99,93.2,1870253.0,93.15,93.47,92.99,93.2,1870253.0
2022-05-05 15:45:00,93.19,93.65,92.74,92.79,2228502.0,93.19,93.65,92.74,92.79,2228502.0
2022-05-05 15:50:00,92.8,94.14,92.79,93.41,3220384.0,92.8,94.14,92.79,93.41,3220384.0
2022-05-05 15:55:00,93.42,94.21,93.42,93.9,2789706.0,93.42,94.21,93.42,93.9,2789706.0
2022-05-06 09:30:00,94.39,94.97,93.85,94.04,3005742.0,94.39,94.97,93.85,94.04,3005742.0
2022-05-06 09:35:00,94.02,94.16,92.65,93.19,2442975.0,94.02,94.16,92.65,93.19,2442975.0
2022-05-06 09:40:00,93.19,94.03,92.98,93.31,2294385.0,93.19,94.03,92.98,93.31,2294385.0
2022-05-06 09:45:00,93.32,93.5,92.71,93.09,2059565.0,93.32,93.5,92.71,93.09,2059565.0
2022-05-06 09:50:00,93.11,94.24,92.89,94.22,2363090.0,93.11,94.24,92.89,94.22,2363090.0
2022-05-06 09:55:00,94.22,94.93,93.68,94.65,3470942.0,94.22,94.93,93.68,94.65,3470942.0
2022-05-06 10:00:00,94.67,95.67,94.33,95.6,3960307.0,94.67,95.67,94.33,95.6,3960307.0
2022-05-06 10:05:00,95.6,96.56,95.38,95.41,3675114.0,95.6,96.56,95.38,95.41,3675114.0
2022-05-06 10:10:00,95.4,96.48,95.03,95.97,3249205.0,95.4,96.48,95.03,95.97,3249205.0
2022-05-06 10:15:00,95.97,97.48,95.88,96.8,3537721.0,95.97,97.48,95.88,96.8,3537721.0
2022-05-06 10:20:00,96.81,97.02,96.26,96.54,2757127.0,96.81,97.02,96.26,96.54,2757127.0
2022-05-06 10:25:00,96.57,97.03,95.86,95.97,2216414.0,96.57,97.03,95.86,95.97,2216414.0
2022-05-06 10:30:00,95.95,96.64,95.49,95.59,2028413.0,95.95,96.64,95.49,95.59,2028413.0
2022-05-06 10:35:00,95.58,95.86,95.11,95.44,1978275.0,95.58,95.86,95.11,95.44,1978275.0
2022-05-06 10:40:00,95.45,96.0,95.13,95.51,2043022.0,95.45,96.0,95.13,95.51,2043022.0
2022-05-06 10:45:00,95.51,97.12,95.36,97.08,2585595.0,95.51,97.12,95.36,97.08,2585595.0
2022-05-06 10:50:00,97.08,97.35,96.36,97.06,2348587.0,97.08,97.35,96.36,97.06,2348587.0
2022-05-06 10:55:00,97.03,97.19,96.5,96.9,1712830.0,97.03,97.19,96.5,96.9,1712830.0
2022-05-06 11:00:00,96.88,97.22,96.23,96.28,1944451.0,96.88,97.22,96.23,96.28,1944451.0
2022-05-06 11:05:00,96.32,96.71,96.08,96.59,1586261.0,96.32,96.71,96.08,96.59,1586261.0
2022-05-06 11:10:00,96.61,96.84,96.01,96.82,1571579.0,96.61,96.84,96.01,96.82,1571579.0
2022-05-06 11:15:00,96.83,97.42,96.72,97.37,2025482.0,96.83,97.42,96.72,97.37,2025482.0
2022-05-06 11:20:00,97.36,98.18,97.14,97.95,2168459.0,97.36,98.18,97.14,97.95,2168459.0
2022-05-06 11:25:00,97.94,97.97,97.39,97.65,1822273.0,97.94,97.97,97.39,97.65,1822273.0
2022-05-06 11:30:00,97.66,98.17,96.62,96.68,2031174.0,97.66,98.17,96.62,96.68,2031174.0
2022-05-06 11:35:00,96.68,96.73,95.94,96.01,1881583.0,96.68,96.73,95.94,96.01,1881583.0
2022-05-06 11:40:00,96.01,96.55,96.01,96.42,1650358.0,96.01,96.55,96.01,96.42,1650358.0
2022-05-06 11:45:00,96.4,96.56,96.11,96.26,1204037.0,96.4,96.56,96.11,96.26,1204037.0
2022-05-06 11:50:00,96.23,96.74,95.62,95.7,1825040.0,96.23,96.74,95.62,95.7,1825040.0
2022-05-06 11:55:00,95.7,95.9,95.29,95.45,1329606.0,95.7,95.9,95.29,95.45,1329606.0
2022-05-06 12:00:00,95.45,96.28,95.3,96.21,1558622.0,95.45,96.28,95.3,96.21,1558622.0
2022-05-06 12:05:00,96.24,96.9,96.09,96.18,1773779.0,96.24,96.9,96.09,96.18,1773779.0
2022-05-06 12:10:00,96.18,96.22,95.46,95.56,1422972.0,96.18,96.22,95.46,95.56,1422972.0
2022-05-06 12:15:00,95.57,95.91,95.12,95.17,1210629.0,95.57,95.91,95.12,95.17,1210629.0
2022-05-06 12:20:00,95.19,96.38,95.15,96.08,1348293.0,95.19,96.38,95.15,96.08,1348293.0
2022-05-06 12:25:00,96.09,96.53,96.03,96.33,1213313.0,96.09,96.53,96.03,96.33,1213313.0
2022-05-06 12:30:00,96.32,96.6,95.93,96.49,1128065.0,96.32,96.6,95.93,96.49,1128065.0
2022-05-06 12:35:00,96.51,96.77,95.84,96.44,1378807.0,96.51,96.77,95.84,96.44,1378807.0
2022-05-06 12:40:00,96.47,96.58,96.19,96.49,806831.0,96.47,96.58,96.19,96.49,806831.0
2022-05-06 12:45:00,96.48,96.72,96.34,96.4,1064587.0,96.48,96.72,96.34,96.4,1064587.0
2022-05-06 12:50:00,96.39,97.03,95.98,96.78,1402997.0,96.39,97.03,95.98,96.78,1402997.0
2022-05-06 12:55:00,96.79,97.29,96.65,97.24,1413963.0,96.79,97.29,96.65,97.24,1413963.0
2022-05-06 13:00:00,97.28,97.42,96.97,97.24,1122141.0,97.28,97.42,96.97,97.24,1122141.0
2022-05-06 13:05:00,97.23,97.23,96.64,96.73,1173225.0,97.23,97.23,96.64,96.73,1173225.0
2022-05-06 13:10:00,96.77,96.89,96.43,96.49,904272.0,96.77,96.89,96.43,96.49,904272.0
2022-05-06 13:15:00,96.48,96.65,95.71,95.8,1171145.0,96.48,96.65,95.71,95.8,1171145.0
2022-05-06 13:20:00,95.79,96.44,95.73,96.11,1116099.0,95.79,96.44,95.73,96.11,1116099.0
2022-05-06 13:25:00,96.11,96.38,95.86,96.12,1046354.0,96.11,96.38,95.86,96.12,1046354.0
2022-05-06 13:30:00,96.14,96.34,95.98,96.21,751757.0,96.14,96.34,95.98,96.21,751757.0
2022-05-06 13:35:00,96.19,96.33,95.5,95.79,984775.0,96.19,96.33,95.5,95.79,984775.0
2022-05-06 13:40:00,95.8,96.19,95.49,95.82,1103348.0,95.8,96.19,95.49,95.82,1103348.0
2022-05-06 13:45:00,95.8,96.01,95.45,95.65,850593.0,95.8,96.01,95.45,95.65,850593.0
2022-05-06 13:50:00,95.66,95.72,95.04,95.18,1085864.0,95.66,95.72,95.04,95.18,1085864.0
2022-05-06 13:55:00,95.18,95.32,95.08,95.17,853564.0,95.18,95.32,95.08,95.17,853564.0
2022-05-06 14:00:00,95.16,95.36,94.85,94.87,1167753.0,95.16,95.36,94.85,94.87,1167753.0
2022-05-06 14:05:00,94.87,94.88,94.6,94.7,923337.0,94.87,94.88,94.6,94.7,923337.0
2022-05-06 14:10:00,94.71,95.1,94.65,94.99,1068286.0,94.71,95.1,94.65,94.99,1068286.0
2022-05-06 14:15:00,95.0,95.33,94.93,94.93,1154704.0,95.0,95.33,94.93,94.93,1154704.0
2022-05-06 14:20:00,94.93,95.14,94.8,94.88,798937.0,94.93,95.14,94.8,94.88,798937.0
2022-05-06 14:25:00,94.87,95.03,94.63,94.92,874956.0,94.87,95.03,94.63,94.92,874956.0
2022-05-06 14:30:00,94.9,95.11,94.44,94.59,954777.0,94.9,95.11,94.44,94.59,954777.0
2022-05-06 14:35:00,94.59,94.84,94.5,94.65,862133.0,94.59,94.84,94.5,94.65,862133.0
2022-05-06 14:40:00,94.64,94.93,94.55,94.56,884363.0,94.64,94.93,94.55,94.56,884363.0
2022-05-06 14:45:00,94.55,95.08,94.52,95.03,981797.0,94.55,95.08,94.52,95.03,981797.0
2022-05-06 14:50:00,95.05,95.59,94.92,95.28,1336817.0,95.05,95.59,94.92,95.28,1336817.0
2022-05-06 14:55:00,95.26,95.46,94.62,94.65,1116436.0,95.26,95.46,94.62,94.65,1116436.0
2022-05-06 15:00:00,94.62,94.77,94.24,94.53,1059492.0,94.62,94.77,94.24,94.53,1059492.0
2022-05-06 15:05:00,94.53,94.68,94.11,94.17,1115693.0,94.53,94.68,94.11,94.17,1115693.0
2022-05-06 15:10:00,94.17,94.36,94.05,94.18,1089126.0,94.17,94.36,94.05,94.18,1089126.0
2022-05-06 15:15:00,94.18,94.43,93.91,94.25,1228178.0,94.18,94.43,93.91,94.25,1228178.0
2022-05-06 15:20:00,94.25,94.37,94.07,94.19,939666.0,94.25,94.37,94.07,94.19,939666.0
2022-05-06 15:25:00,94.2,94.73,94.07,94.52,1338827.0,94.2,94.73,94.07,94.52,1338827.0
2022-05-06 15:30:00,94.51,94.95,94.47,94.63,1313134.0,94.51,94.95,94.47,94.63,1313134.0
2022-05-06 15:35:00,94.64,95.43,94.62,95.32,1717660.0,94.64,95.43,94.62,95.32,1717660.0
2022-05-06 15:40:00,95.33,95.4,94.83,94.97,1561438.0,95.33,95.4,94.83,94.97,1561438.0
2022-05-06 15:45:00,94.99,95.24,94.78,95.1,1527386.0,94.99,95.24,94.78,95.1,1527386.0
2022-05-06 15:50:00,95.09,95.53,95.09,95.27,1878249.0,95.09,95.53,95.09,95.27,1878249.0
2022-05-06 15:55:00,95.26,95.47,95.09,95.33,2265177.0,95.26,95.47,95.09,95.33,2265177.0
2022-05-09 09:30:00,92.86,93.49,92.31,92.66,2670560.0,92.86,93.49,92.31,92.66,2670560.0
2022-05-09 09:35:00,92.65,92.96,92.01,92.32,2718488.0,92.65,92.96,92.01,92.32,2718488.0
2022-05-09 09:40:00,92.27,93.11,91.64,92.9,3128675.0,92.27,93.11,91.64,92.9,3128675.0
2022-05-09 09:45:00,92.9,93.15,92.16,92.63,2167180.0,92.9,93.15,92.16,92.63,2167180.0
2022-05-09 09:50:00,92.64,93.59,92.28,93.44,2278698.0,92.64,93.59,92.28,93.44,2278698.0
2022-05-09 09:55:00,93.44,93.74,92.53,92.98,2191798.0,93.44,93.74,92.53,92.98,2191798.0
2022-05-09 10:00:00,92.98,93.0,92.22,92.4,1867721.0,92.98,93.0,92.22,92.4,1867721.0
2022-05-09 10:05:00,92.42,92.63,91.42,91.42,1944138.0,92.42,92.63,91.42,91.42,1944138.0
2022-05-09 10:10:00,91.43,91.73,91.31,91.59,2340048.0,91.43,91.73,91.31,91.59,2340048.0
2022-05-09 10:15:00,91.57,91.98,91.34,91.61,1939578.0,91.57,91.98,91.34,91.61,1939578.0
2022-05-09 10:20:00,91.6,91.78,91.01,91.04,1793779.0,91.6,91.78,91.01,91.04,1793779.0
2022-05-09 10:25:00,91.02,91.2,90.38,90.4,2006309.0,91.02,91.2,90.38,90.4,2006309.0
2022-05-09 10:30:00,90.4,90.48,89.32,89.38,3476814.0,90.4,90.48,89.32,89.38,3476814.0
2022-05-09 10:35:00,89.37,89.8,88.93,89.17,2540874.0,89.37,89.8,88.93,89.17,2540874.0
2022-05-09 10:40:00,89.17,89.8,89.04,89.79,1989230.0,89.17,89.8,89.04,89.79,1989230.0
2022-05-09 10:45:00,89.79,90.04,89.48,89.89,1915749.0,89.79,90.04,89.48,89.89,1915749.0
2022-05-09 10:50:00,89.89,90.09,89.2,89.32,1927061.0,89.89,90.09,89.2,89.32,1927061.0
2022-05-09 10:55:00,89.31,89.55,88.93,89.02,1655116.0,89.31,89.55,88.93,89.02,1655116.0
2022-05-09 11:00:00,89.03,89.23,88.78,88.87,1776056.0,89.03,89.23,88.78,88.87,1776056.0
2022-05-09 11:05:00,88.86,88.86,88.1,88.27,1888519.0,88.86,88.86,88.1,88.27,1888519.0
2022-05-09 11:10:00,88.27,88.59,88.11,88.16,1602502.0,88.27,88.59,88.11,88.16,1602502.0
2022-05-09 11:15:00,88.15,88.51,88.13,88.17,1460754.0,88.15,88.51,88.13,88.17,1460754.0
2022-05-09 11:20:00,88.17,88.18,87.4,87.73,2088665.0,88.17,88.18,87.4,87.73,2088665.0
2022-05-09 11:25:00,87.73,87.86,87.46,87.74,1303600.0,87.73,87.86,87.46,87.74,1303600.0
2022-05-09 11:30:00,87.73,87.92,87.42,87.83,1363460.0,87.73,87.92,87.42,87.83,1363460.0
2022-05-09 11:35:00,87.83,88.29,87.64,88.29,1457139.0,87.83,88.29,87.64,88.29,1457139.0
2022-05-09 11:40:00,88.29,88.73,88.21,88.37,1847656.0,88.29,88.73,88.21,88.37,1847656.0
2022-05-09 11:45:00,88.35,88.62,88.19,88.39,1516617.0,88.35,88.62,88.19,88.39,1516617.0
2022-05-09 11:50:00,88.39,89.15,88.38,88.75,2141033.0,88.39,89.15,88.38,88.75,2141033.0
2022-05-09 11:55:00,88.74,88.9,88.33,88.48,1446031.0,88.74,88.9,88.33,88.48,1446031.0
2022-05-09 12:00:00,88.47,88.53,87.84,87.99,1519511.0,88.47,88.53,87.84,87.99,1519511.0
2022-05-09 12:05:00,88.0,89.27,87.95,88.99,2025334.0,88.0,89.27,87.95,88.99,2025334.0
2022-05-09 12:10:00,88.99,89.68,88.98,89.23,2110710.0,88.99,89.68,88.98,89.23,2110710.0
2022-05-09 12:15:00,89.24,89.66,89.18,89.26,1494688.0,89.24,89.66,89.18,89.26,1494688.0
2022-05-09 12:20:00,89.22,89.62,88.97,89.51,1528496.0,89.22,89.62,88.97,89.51,1528496.0
2022-05-09 12:25:00,89.55,89.69,88.85,89.09,1306737.0,89.55,89.69,88.85,89.09,1306737.0
2022-05-09 12:30:00,89.05,89.29,88.65,88.84,1499330.0,89.05,89.29,88.65,88.84,1499330.0
2022-05-09 12:35:00,88.83,88.84,88.34,88.34,1487696.0,88.83,88.84,88.34,88.34,1487696.0
2022-05-09 12:40:00,88.35,88.57,88.3,88.34,1025571.0,88.35,88.57,88.3,88.34,1025571.0
2022-05-09 12:45:00,88.34,88.4,88.07,88.2,1106356.0,88.34,88.4,88.07,88.2,1106356.0
2022-05-09 12:50:00,88.19,88.23,87.92,87.93,1052578.0,88.19,88.23,87.92,87.93,1052578.0
2022-05-09 12:55:00,87.93,88.13,87.7,87.75,1385836.0,87.93,88.13,87.7,87.75,1385836.0
2022-05-09 13:00:00,87.76,87.95,87.63,87.68,1491654.0,87.76,87.95,87.63,87.68,1491654.0
2022-05-09 13:05:00,87.67,88.0,87.63,87.81,1075588.0,87.67,88.0,87.63,87.81,1075588.0
2022-05-09 13:10:00,87.81,87.85,87.43,87.72,1285731.0,87.81,87.85,87.43,87.72,1285731.0
2022-05-09 13:15:00,87.72,88.08,87.67,88.0,1005016.0,87.72,88.08,87.67,88.0,1005016.0
2022-05-09 13:20:00,88.0,88.04,87.67,87.74,1104466.0,88.0,88.04,87.67,87.74,1104466.0
2022-05-09 13:25:00,87.75,88.13,87.66,88.05,1182709.0,87.75,88.13,87.66,88.05,1182709.0
2022-05-09 13:30:00,88.04,88.24,87.47,87.49,1338799.0,88.04,88.24,87.47,87.49,1338799.0
2022-05-09 13:35:00,87.48,87.62,87.34,87.58,1114676.0,87.48,87.62,87.34,87.58,1114676.0
2022-05-09 13:40:00,87.57,87.61,87.35,87.41,1244577.0,87.57,87.61,87.35,87.41,1244577.0
2022-05-09 13:45:00,87.43,87.52,86.95,86.98,1330264.0,87.43,87.52,86.95,86.98,1330264.0
2022-05-09 13:50:00,86.98,87.02,86.29,86.35,1824488.0,86.98,87.02,86.29,86.35,1824488.0
2022-05-09 13:55:00,86.35,86.87,86.29,86.65,1384598.0,86.35,86.87,86.29,86.65,1384598.0
2022-05-09 14:00:00,86.65,86.67,86.18,86.32,1577366.0,86.65,86.67,86.18,86.32,1577366.0
2022-05-09 14:05:00,86.32,86.45,86.05,86.15,1401881.0,86.32,86.45,86.05,86.15,1401881.0
2022-05-09 14:10:00,86.15,86.42,86.04,86.17,1295101.0,86.15,86.42,86.04,86.17,1295101.0
2022-05-09 14:15:00,86.17,86.64,86.16,86.64,1285252.0,86.17,86.64,86.16,86.64,1285252.0
2022-05-09 14:20:00,86.64,86.65,86.09,86.19,969623.0,86.64,86.65,86.09,86.19,969623.0
2022-05-09 14:25:00,86.17,86.19,85.73,85.79,1633819.0,86.17,86.19,85.73,85.79,1633819.0
2022-05-09 14:30:00,85.78,85.79,85.38,85.44,1586781.0,85.78,85.79,85.38,85.44,1586781.0
2022-05-09 14:35:00,85.44,85.79,85.43,85.56,1295124.0,85.44,85.79,85.43,85.56,1295124.0
2022-05-09 14:40:00,85.56,85.75,85.53,85.59,983941.0,85.56,85.75,85.53,85.59,983941.0
2022-05-09 14:45:00,85.6,86.42,85.59,86.14,1657707.0,85.6,86.42,85.59,86.14,1657707.0
2022-05-09 14:50:00,86.13,86.58,85.9,86.43,1476088.0,86.13,86.58,85.9,86.43,1476088.0
2022-05-09 14:55:00,86.43,86.87,86.41,86.71,1490116.0,86.43,86.87,86.41,86.71,1490116.0
2022-05-09 15:00:00,86.74,87.32,86.55,86.82,1984967.0,86.74,87.32,86.55,86.82,1984967.0
2022-05-09 15:05:00,86.81,87.45,86.75,86.84,1537082.0,86.81,87.45,86.75,86.84,1537082.0
2022-05-09 15:10:00,86.84,87.36,86.81,87.02,1208389.0,86.84,87.36,86.81,87.02,1208389.0
2022-05-09 15:15:00,87.01,87.34,86.8,87.05,1409931.0,87.01,87.34,86.8,87.05,1409931.0
2022-05-09 15:20:00,87.04,87.04,86.46,86.61,1269664.0,87.04,87.04,86.46,86.61,1269664.0
2022-05-09 15:25:00,86.62,86.84,86.34,86.48,1156619.0,86.62,86.84,86.34,86.48,1156619.0
2022-05-09 15:30:00,86.48,86.65,86.16,86.4,1368885.0,86.48,86.65,86.16,86.4,1368885.0
2022-05-09 15:35:00,86.4,86.55,86.27,86.44,1094680.0,86.4,86.55,86.27,86.44,1094680.0
2022-05-09 15:40:00,86.43,86.55,86.18,86.24,1283805.0,86.43,86.55,86.18,86.24,1283805.0
2022-05-09 15:45:00,86.25,86.56,85.98,86.09,1557657.0,86.25,86.56,85.98,86.09,1557657.0
2022-05-09 15:50:00,86.08,86.44,85.95,86.26,1895242.0,86.08,86.44,85.95,86.26,1895242.0
2022-05-09 15:55:00,86.26,86.69,86.25,86.34,2703088.0,86.26,86.69,86.25,86.34,2703088.0
2022-05-10 09:30:00,89.18,89.99,88.5,88.56,3156585.0,89.18,89.99,88.5,88.56,3156585.0
2022-05-10 09:35:00,88.55,88.61,87.63,87.85,2695513.0,88.55,88.61,87.63,87.85,2695513.0
2022-05-10 09:40:00,87.85,88.44,87.55,87.56,2262284.0,87.85,88.44,87.55,87.56,2262284.0
2022-05-10 09:45:00,87.58,87.58,86.76,86.81,2101910.0,87.58,87.58,86.76,86.81,2101910.0
2022-05-10 09:50:00,86.81,88.05,86.78,88.05,2725398.0,86.81,88.05,86.78,88.05,2725398.0
2022-05-10 09:55:00,88.05,89.55,88.02,89.33,3501278.0,88.05,89.55,88.02,89.33,3501278.0
2022-05-10 10:00:00,89.29,90.66,89.17,90.24,3349452.0,89.29,90.66,89.17,90.24,3349452.0
2022-05-10 10:05:00,90.23,90.78,89.66,89.73,2818184.0,90.23,90.78,89.66,89.73,2818184.0
2022-05-10 10:10:00,89.74,90.18,89.29,89.72,2649840.0,89.74,90.18,89.29,89.72,2649840.0
2022-05-10 10:15:00,89.73,90.08,89.5,89.81,2078593.0,89.73,90.08,89.5,89.81,2078593.0
2022-05-10 10:20:00,89.83,90.08,89.15,89.61,2015661.0,89.83,90.08,89.15,89.61,2015661.0
2022-05-10 10:25:00,89.62,90.38,89.5,89.94,1964497.0,89.62,90.38,89.5,89.94,1964497.0
2022-05-10 10:30:00,89.96,90.18,89.32,89.44,1724924.0,89.96,90.18,89.32,89.44,1724924.0
2022-05-10 10:35:00,89.44,89.57,88.86,88.89,1508941.0,89.44,89.57,88.86,88.89,1508941.0
2022-05-10 10:40:00,88.9,88.93,88.0,88.39,1952555.0,88.9,88.93,88.0,88.39,1952555.0
2022-05-10 10:45:00,88.38,88.38,87.52,87.63,1690603.0,88.38,88.38,87.52,87.63,1690603.0
2022-05-10 10:50:00,87.65,87.68,87.1,87.48,2353704.0,87.65,87.68,87.1,87.48,2353704.0
2022-05-10 10:55:00,87.47,87.49,86.96,87.3,1799192.0,87.47,87.49,86.96,87.3,1799192.0
2022-05-10 11:00:00,87.3,87.77,86.63,86.81,1941534.0,87.3,87.77,86.63,86.81,1941534.0
2022-05-10 11:05:00,86.84,86.87,85.95,85.98,2006040.0,86.84,86.87,85.95,85.98,2006040.0
2022-05-10 11:10:00,85.98,86.06,85.65,85.79,1835392.0,85.98,86.06,85.65,85.79,1835392.0
2022-05-10 11:15:00,85.78,86.68,85.58,86.61,1980057.0,85.78,86.68,85.58,86.61,1980057.0
2022-05-10 11:20:00,86.63,86.69,85.88,85.94,1564086.0,86.63,86.69,85.88,85.94,1564086.0
2022-05-10 11:25:00,85.95,86.44,85.62,86.42,1353052.0,85.95,86.44,85.62,86.42,1353052.0
2022-05-10 11:30:00,86.44,86.56,85.97,86.32,1490888.0,86.44,86.56,85.97,86.32,1490888.0
2022-05-10 11:35:00,86.35,87.24,86.11,87.19,1663420.0,86.35,87.24,86.11,87.19,1663420.0
2022-05-10 11:40:00,87.18,87.26,86.54,86.7,1646360.0,87.18,87.26,86.54,86.7,1646360.0
2022-05-10 11:45:00,86.7,86.9,86.08,86.14,1287713.0,86.7,86.9,86.08,86.14,1287713.0
2022-05-10 11:50:00,86.13,86.24,85.48,86.16,1448652.0,86.13,86.24,85.48,86.16,1448652.0
2022-05-10 11:55:00,86.17,86.55,85.66,86.46,1516826.0,86.17,86.55,85.66,86.46,1516826.0
2022-05-10 12:00:00,86.45,86.98,86.25,86.98,1503385.0,86.45,86.98,86.25,86.98,1503385.0
2022-05-10 12:05:00,86.98,86.99,86.18,86.22,1298226.0,86.98,86.99,86.18,86.22,1298226.0
2022-05-10 12:10:00,86.23,86.6,86.01,86.23,1265526.0,86.23,86.6,86.01,86.23,1265526.0
2022-05-10 12:15:00,86.18,86.57,86.08,86.17,837015.0,86.18,86.57,86.08,86.17,837015.0
2022-05-10 12:20:00,86.16,86.32,85.91,86.12,918895.0,86.16,86.32,85.91,86.12,918895.0
2022-05-10 12:25:00,86.11,86.36,85.85,85.99,784049.0,86.11,86.36,85.85,85.99,784049.0
2022-05-10 12:30:00,85.99,86.18,85.41,85.64,1148279.0,85.99,86.18,85.41,85.64,1148279.0
2022-05-10 12:35:00,85.63,85.9,85.49,85.53,992417.0,85.63,85.9,85.49,85.53,992417.0
2022-05-10 12:40:00,85.52,86.0,85.45,85.87,1070001.0,85.52,86.0,85.45,85.87,1070001.0
2022-05-10 12:45:00,85.88,86.45,85.76,86.16,1315525.0,85.88,86.45,85.76,86.16,1315525.0
2022-05-10 12:50:00,86.17,86.19,85.7,85.71,768249.0,86.17,86.19,85.7,85.71,768249.0
2022-05-10 12:55:00,85.71,85.87,85.51,85.59,709198.0,85.71,85.87,85.51,85.59,709198.0
2022-05-10 13:00:00,85.59,86.12,85.55,85.96,1000364.0,85.59,86.12,85.55,85.96,1000364.0
2022-05-10 13:05:00,85.96,86.38,85.91,86.12,957163.0,85.96,86.38,85.91,86.12,957163.0
2022-05-10 13:10:00,86.13,86.16,85.77,86.09,846481.0,86.13,86.16,85.77,86.09,846481.0
2022-05-10 13:15:00,86.1,86.24,85.81,85.99,812785.0,86.1,86.24,85.81,85.99,812785.0
2022-05-10 13:20:00,86.0,86.14,85.8,85.98,541865.0,86.0,86.14,85.8,85.98,541865.0
2022-05-10 13:25:00,85.98,86.81,85.96,86.77,1055697.0,85.98,86.81,85.96,86.77,1055697.0
2022-05-10 13:30:00,86.79,87.45,86.75,87.38,1563532.0,86.79,87.45,86.75,87.38,1563532.0
2022-05-10 13:35:00,87.4,87.88,87.39,87.79,1636905.0,87.4,87.88,87.39,87.79,1636905.0
2022-05-10 13:40:00,87.79,88.37,87.73,88.11,1831747.0,87.79,88.37,87.73,88.11,1831747.0
2022-05-10 13:45:00,88.11,89.15,88.06,89.14,1975202.0,88.11,89.15,88.06,89.14,1975202.0
2022-05-10 13:50:00,89.14,89.22,88.59,88.92,1972064.0,89.14,89.22,88.59,88.92,1972064.0
2022-05-10 13:55:00,88.92,89.2,88.67,89.17,1332042.0,88.92,89.2,88.67,89.17,1332042.0
2022-05-10 14:00:00,89.17,89.34,88.65,89.04,1768728.0,89.17,89.34,88.65,89.04,1768728.0
2022-05-10 14:05:00,89.04,89.07,88.47,88.56,1178201.0,89.04,89.07,88.47,88.56,1178201.0
2022-05-10 14:10:00,88.57,89.05,88.57,89.01,1171793.0,88.57,89.05,88.57,89.01,1171793.0
2022-05-10 14:15:00,89.0,89.02,88.01,88.48,1835015.0,89.0,89.02,88.01,88.48,1835015.0
2022-05-10 14:20:00,88.48,88.72,88.21,88.27,1123392.0,88.48,88.72,88.21,88.27,1123392.0
2022-05-10 14:25:00,88.29,88.42,87.9,88.35,1376873.0,88.29,88.42,87.9,88.35,1376873.0
2022-05-10 14:30:00,88.35,88.64,88.27,88.62,1089133.0,88.35,88.64,88.27,88.62,1089133.0
2022-05-10 14:35:00,88.62,89.02,88.58,88.84,1359903.0,88.62,89.02,88.58,88.84,1359903.0
2022-05-10 14:40:00,88.84,89.79,88.65,89.7,1703050.0,88.84,89.79,88.65,89.7,1703050.0
2022-05-10 14:45:00,89.69,89.74,89.08,89.5,1386715.0,89.69,89.74,89.08,89.5,1386715.0
2022-05-10 14:50:00,89.5,89.7,89.25,89.62,1295290.0,89.5,89.7,89.25,89.62,1295290.0
2022-05-10 14:55:00,89.63,89.75,89.11,89.52,1441674.0,89.63,89.75,89.11,89.52,1441674.0
2022-05-10 15:00:00,89.53,89.76,89.29,89.66,1260785.0,89.53,89.76,89.29,89.66,1260785.0
2022-05-10 15:05:00,89.66,90.05,89.61,89.84,1708432.0,89.66,90.05,89.61,89.84,1708432.0
2022-05-10 15:10:00,89.85,90.1,89.7,89.8,1224748.0,89.85,90.1,89.7,89.8,1224748.0
2022-05-10 15:15:00,89.79,90.04,89.48,89.88,1341571.0,89.79,90.04,89.48,89.88,1341571.0
2022-05-10 15:20:00,89.88,89.95,89.28,89.32,1364251.0,89.88,89.95,89.28,89.32,1364251.0
2022-05-10 15:25:00,89.32,89.43,88.93,89.26,1311196.0,89.32,89.43,88.93,89.26,1311196.0
2022-05-10 15:30:00,89.26,89.26,88.88,89.03,992334.0,89.26,89.26,88.88,89.03,992334.0
2022-05-10 15:35:00,89.03,89.37,88.7,88.73,1377078.0,89.03,89.37,88.7,88.73,1377078.0
2022-05-10 15:40:00,88.73,88.78,88.42,88.44,1037380.0,88.73,88.78,88.42,88.44,1037380.0
2022-05-10 15:45:00,88.45,89.09,88.43,88.91,1311808.0,88.45,89.09,88.43,88.91,1311808.0
2022-05-10 15:50:00,88.88,89.0,88.5,88.93,1174091.0,88.88,89.0,88.5,88.93,1174091.0
2022-05-10 15:55:00,88.93,88.94,88.62,88.71,1295586.0,88.93,88.94,88.62,88.71,1295586.0
2022-05-11 09:30:00,87.83,88.66,87.13,87.44,2761475.0,87.83,88.66,87.13,87.44,2761475.0
2022-05-11 09:35:00,87.41,87.68,86.53,87.15,2251939.0,87.41,87.68,86.53,87.15,2251939.0
2022-05-11 09:40:00,87.13,89.69,86.8,89.54,3188184.0,87.13,89.69,86.8,89.54,3188184.0
2022-05-11 09:45:00,89.56,92.18,89.17,91.95,3747000.0,89.56,92.18,89.17,91.95,3747000.0
2022-05-11 09:50:00,91.95,92.83,91.07,91.14,3211763.0,91.95,92.83,91.07,91.14,3211763.0
2022-05-11 09:55:00,91.14,91.14,90.15,90.9,2553607.0,91.14,91.14,90.15,90.9,2553607.0
2022-05-11 10:00:00,90.89,91.23,89.92,91.16,2587786.0,90.89,91.23,89.92,91.16,2587786.0
2022-05-11 10:05:00,91.17,91.22,89.93,90.02,1867253.0,91.17,91.22,89.93,90.02,1867253.0
2022-05-11 10:10:00,90.04,91.35,89.7,90.95,2222347.0,90.04,91.35,89.7,90.95,2222347.0
2022-05-11 10:15:00,90.96,91.78,90.61,91.58,1868569.0,90.96,91.78,90.61,91.58,1868569.0
2022-05-11 10:20:00,91.56,92.37,91.2,92.16,2264084.0,91.56,92.37,91.2,92.16,2264084.0
2022-05-11 10:25:00,92.17,92.49,91.83,92.15,2082840.0,92.17,92.49,91.83,92.15,2082840.0
2022-05-11 10:30:00,92.14,92.48,91.66,92.07,1981793.0,92.14,92.48,91.66,92.07,1981793.0
2022-05-11 10:35:00,92.07,93.23,91.69,92.92,2117131.0,92.07,93.23,91.69,92.92,2117131.0
2022-05-11 10:40:00,92.92,93.46,92.72,93.17,1841465.0,92.92,93.46,92.72,93.17,1841465.0
2022-05-11 10:45:00,93.17,93.27,92.17,92.44,1772189.0,93.17,93.27,92.17,92.44,1772189.0
2022-05-11 10:50:00,92.42,92.45,91.7,92.02,1595715.0,92.42,92.45,91.7,92.02,1595715.0
2022-05-11 10:55:00,92.01,92.18,91.57,92.11,1650077.0,92.01,92.18,91.57,92.11,1650077.0
2022-05-11 11:00:00,92.1,92.14,91.28,91.66,1519285.0,92.1,92.14,91.28,91.66,1519285.0
2022-05-11 11:05:00,91.66,91.75,91.29,91.38,1176924.0,91.66,91.75,91.29,91.38,1176924.0
2022-05-11 11:10:00,91.38,91.92,91.3,91.76,1385986.0,91.38,91.92,91.3,91.76,1385986.0
2022-05-11 11:15:00,91.76,91.82,90.28,90.36,1816794.0,91.76,91.82,90.28,90.36,1816794.0
2022-05-11 11:20:00,90.33,91.01,90.29,90.8,1775235.0,90.33,91.01,90.29,90.8,1775235.0
2022-05-11 11:25:00,90.79,91.73,90.64,91.56,1640444.0,90.79,91.73,90.64,91.56,1640444.0
2022-05-11 11:30:00,91.57,92.04,91.32,91.87,1525192.0,91.57,92.04,91.32,91.87,1525192.0
2022-05-11 11:35:00,91.88,92.88,91.6,92.54,1953291.0,91.88,92.88,91.6,92.54,1953291.0
2022-05-11 11:40:00,92.56,92.79,92.26,92.35,1319819.0,92.56,92.79,92.26,92.35,1319819.0
2022-05-11 11:45:00,92.36,92.5,91.94,92.03,1089087.0,92.36,92.5,91.94,92.03,1089087.0
2022-05-11 11:50:00,92.02,92.09,91.63,91.74,1058959.0,92.02,92.09,91.63,91.74,1058959.0
2022-05-11 11:55:00,91.73,91.77,91.37,91.7,1181091.0,91.73,91.77,91.37,91.7,1181091.0
2022-05-11 12:00:00,91.69,91.79,91.32,91.52,1197320.0,91.69,91.79,91.32,91.52,1197320.0
2022-05-11 12:05:00,91.52,91.82,91.35,91.41,1097319.0,91.52,91.82,91.35,91.41,1097319.0
2022-05-11 12:10:00,91.41,91.62,91.08,91.48,1280167.0,91.41,91.62,91.08,91.48,1280167.0
2022-05-11 12:15:00,91.47,91.77,91.23,91.26,933161.0,91.47,91.77,91.23,91.26,933161.0
2022-05-11 12:20:00,91.26,92.43,91.21,92.33,1407992.0,91.26,92.43,91.21,92.33,1407992.0
2022-05-11 12:25:00,92.33,92.41,90.95,91.11,1441002.0,92.33,92.41,90.95,91.11,1441002.0
2022-05-11 12:30:00,91.06,91.24,90.86,91.0,1579012.0,91.06,91.24,90.86,91.0,1579012.0
2022-05-11 12:35:00,90.98,91.3,90.89,91.01,1317360.0,90.98,91.3,90.89,91.01,1317360.0
2022-05-11 12:40:00,91.0,91.36,90.66,90.8,1221182.0,91.0,91.36,90.66,90.8,1221182.0
2022-05-11 12:45:00,90.79,91.33,90.7,91.23,1233377.0,90.79,91.33,90.7,91.23,1233377.0
2022-05-11 12:50:00,91.23,91.39,90.83,90.89,1150655.0,91.23,91.39,90.83,90.89,1150655.0
2022-05-11 12:55:00,90.88,90.97,90.62,90.79,1148555.0,90.88,90.97,90.62,90.79,1148555.0
2022-05-11 13:00:00,90.78,90.9,90.16,90.27,1371235.0,90.78,90.9,90.16,90.27,1371235.0
2022-05-11 13:05:00,90.23,90.3,89.76,89.86,1485358.0,90.23,90.3,89.76,89.86,1485358.0
2022-05-11 13:10:00,89.85,90.3,89.83,90.12,955102.0,89.85,90.3,89.83,90.12,955102.0
2022-05-11 13:15:00,90.1,90.42,90.05,90.08,949803.0,90.1,90.42,90.05,90.08,949803.0
2022-05-11 13:20:00,90.13,90.76,89.68,90.58,1170260.0,90.13,90.76,89.68,90.58,1170260.0
2022-05-11 13:25:00,90.58,90.69,89.92,89.97,984472.0,90.58,90.69,89.92,89.97,984472.0
2022-05-11 13:30:00,89.97,90.23,89.83,90.09,905442.0,89.97,90.23,89.83,90.09,905442.0
2022-05-11 13:35:00,90.11,90.21,89.43,89.46,1006141.0,90.11,90.21,89.43,89.46,1006141.0
2022-05-11 13:40:00,89.45,89.49,89.24,89.34,991014.0,89.45,89.49,89.24,89.34,991014.0
2022-05-11 13:45:00,89.33,89.66,89.04,89.65,1146928.0,89.33,89.66,89.04,89.65,1146928.0
2022-05-11 13:50:00,89.64,89.79,89.17,89.27,1040299.0,89.64,89.79,89.17,89.27,1040299.0
2022-05-11 13:55:00,89.25,89.39,88.79,88.97,1083142.0,89.25,89.39,88.79,88.97,1083142.0
2022-05-11 14:00:00,88.97,89.89,88.94,89.83,1505790.0,88.97,89.89,88.94,89.83,1505790.0
2022-05-11 14:05:00,89.81,89.88,88.91,88.91,1080529.0,89.81,89.88,88.91,88.91,1080529.0
2022-05-11 14:10:00,88.91,89.38,88.83,89.24,1043599.0,88.91,89.38,88.83,89.24,1043599.0
2022-05-11 14:15:00,89.28,89.65,88.95,89.42,1156509.0,89.28,89.65,88.95,89.42,1156509.0
2022-05-11 14:20:00,89.43,89.83,88.99,89.73,1161004.0,89.43,89.83,88.99,89.73,1161004.0
2022-05-11 14:25:00,89.74,90.15,89.5,89.65,1397823.0,89.74,90.15,89.5,89.65,1397823.0
2022-05-11 14:30:00,89.65,90.2,89.42,90.19,1339574.0,89.65,90.2,89.42,90.19,1339574.0
2022-05-11 14:35:00,90.18,90.2,89.78,90.12,1200840.0,90.18,90.2,89.78,90.12,1200840.0
2022-05-11 14:40:00,90.11,90.41,89.6,90.4,1181879.0,90.11,90.41,89.6,90.4,1181879.0
2022-05-11 14:45:00,90.4,90.65,89.64,89.77,1309999.0,90.4,90.65,89.64,89.77,1309999.0
2022-05-11 14:50:00,89.77,89.89,89.4,89.53,898123.0,89.77,89.89,89.4,89.53,898123.0
2022-05-11 14:55:00,89.51,89.68,89.12,89.33,1092017.0,89.51,89.68,89.12,89.33,1092017.0
2022-05-11 15:00:00,89.32,89.44,88.97,88.99,877623.0,89.32,89.44,88.97,88.99,877623.0
2022-05-11 15:05:00,88.99,89.36,88.87,89.13,1049748.0,88.99,89.36,88.87,89.13,1049748.0
2022-05-11 15:10:00,89.13,89.43,88.82,88.92,1073971.0,89.13,89.43,88.82,88.92,1073971.0
2022-05-11 15:15:00,88.9,89.07,88.49,88.86,1349642.0,88.9,89.07,88.49,88.86,1349642.0
2022-05-11 15:20:00,88.86,88.89,88.42,88.61,1115691.0,88.86,88.89,88.42,88.61,1115691.0
2022-05-11 15:25:00,88.61,89.08,88.6,88.89,1022842.0,88.61,89.08,88.6,88.89,1022842.0
2022-05-11 15:30:00,88.89,89.18,88.71,88.86,1268267.0,88.89,89.18,88.71,88.86,1268267.0
2022-05-11 15:35:00,88.85,89.07,88.65,88.67,1153902.0,88.85,89.07,88.65,88.67,1153902.0
2022-05-11 15:40:00,88.67,88.75,88.45,88.6,1250553.0,88.67,88.75,88.45,88.6,1250553.0
2022-05-11 15:45:00,88.59,88.59,88.2,88.32,1548789.0,88.59,88.59,88.2,88.32,1548789.0
2022-05-11 15:50:00,88.31,88.52,87.8,87.9,1957607.0,88.31,88.52,87.8,87.9,1957607.0
2022-05-11 15:55:00,87.9,88.02,87.65,87.92,2755406.0,87.9,88.02,87.65,87.92,2755406.0
2022-05-12 09:30:00,86.62,86.82,84.59,84.65,3713010.0,86.62,86.82,84.59,84.65,3713010.0
2022-05-12 09:35:00,84.66,85.06,83.42,83.51,2968281.0,84.66,85.06,83.42,83.51,2968281.0
2022-05-12 09:40:00,83.51,84.81,83.27,84.71,3699664.0,83.51,84.81,83.27,84.71,3699664.0
2022-05-12 09:45:00,84.69,85.79,84.4,84.83,3046918.0,84.69,85.79,84.4,84.83,3046918.0
2022-05-12 09:50:00,84.84,85.51,84.22,85.35,2822836.0,84.84,85.51,84.22,85.35,2822836.0
2022-05-12 09:55:00,85.34,85.35,83.83,84.51,2166475.0,85.34,85.35,83.83,84.51,2166475.0
2022-05-12 10:00:00,84.49,84.51,83.71,84.2,2393126.0,84.49,84.51,83.71,84.2,2393126.0
2022-05-12 10:05:00,84.18,85.65,84.14,85.46,2576492.0,84.18,85.65,84.14,85.46,2576492.0
2022-05-12 10:10:00,85.47,86.12,85.28,85.45,2295451.0,85.47,86.12,85.28,85.45,2295451.0
2022-05-12 10:15:00,85.45,85.78,84.88,85.67,1660657.0,85.45,85.78,84.88,85.67,1660657.0
2022-05-12 10:20:00,85.68,86.88,85.43,86.64,2092937.0,85.68,86.88,85.43,86.64,2092937.0
2022-05-12 10:25:00,86.65,86.68,85.8,86.37,1823510.0,86.65,86.68,85.8,86.37,1823510.0
2022-05-12 10:30:00,86.38,87.21,85.43,85.84,2248310.0,86.38,87.21,85.43,85.84,2248310.0
2022-05-12 10:35:00,85.79,86.48,85.47,86.42,1404902.0,85.79,86.48,85.47,86.42,1404902.0
2022-05-12 10:40:00,86.42,86.59,85.68,86.1,1482658.0,86.42,86.59,85.68,86.1,1482658.0
2022-05-12 10:45:00,86.1,86.64,85.67,86.56,1350626.0,86.1,86.64,85.67,86.56,1350626.0
2022-05-12 10:50:00,86.56,87.78,86.54,87.77,1741352.0,86.56,87.78,86.54,87.77,1741352.0
2022-05-12 10:55:00,87.77,88.23,87.59,87.89,1565337.0,87.77,88.23,87.59,87.89,1565337.0
2022-05-12 11:00:00,87.9,88.2,87.34,88.2,1475757.0,87.9,88.2,87.34,88.2,1475757.0
2022-05-12 11:05:00,88.2,88.51,87.6,88.48,1378498.0,88.2,88.51,87.6,88.48,1378498.0
2022-05-12 11:10:00,88.48,88.55,87.63,87.64,1221697.0,88.48,88.55,87.63,87.64,1221697.0
2022-05-12 11:15:00,87.65,88.05,87.6,87.93,1113841.0,87.65,88.05,87.6,87.93,1113841.0
2022-05-12 11:20:00,87.95,88.01,87.23,87.48,1228561.0,87.95,88.01,87.23,87.48,1228561.0
2022-05-12 11:25:00,87.47,87.78,87.29,87.45,1049943.0,87.47,87.78,87.29,87.45,1049943.0
2022-05-12 11:30:00,87.49,87.71,86.64,86.94,1215632.0,87.49,87.71,86.64,86.94,1215632.0
2022-05-12 11:35:00,86.95,87.57,86.82,87.47,1033352.0,86.95,87.57,86.82,87.47,1033352.0
2022-05-12 11:40:00,87.5,87.69,87.01,87.07,1104351.0,87.5,87.69,87.01,87.07,1104351.0
2022-05-12 11:45:00,87.07,87.14,86.61,86.74,898308.0,87.07,87.14,86.61,86.74,898308.0
2022-05-12 11:50:00,86.74,86.78,85.81,86.02,1429539.0,86.74,86.78,85.81,86.02,1429539.0
2022-05-12 11:55:00,86.01,86.1,85.55,85.56,959468.0,86.01,86.1,85.55,85.56,959468.0
2022-05-12 12:00:00,85.56,85.66,84.97,85.61,1484643.0,85.56,85.66,84.97,85.61,1484643.0
2022-05-12 12:05:00,85.61,85.7,85.21,85.52,1031943.0,85.61,85.7,85.21,85.52,1031943.0
2022-05-12 12:10:00,85.52,85.79,85.07,85.45,1160901.0,85.52,85.79,85.07,85.45,1160901.0
2022-05-12 12:15:00,85.44,85.75,85.21,85.64,1206891.0,85.44,85.75,85.21,85.64,1206891.0
2022-05-12 12:20:00,85.65,86.19,85.43,86.18,1088457.0,85.65,86.19,85.43,86.18,1088457.0
2022-05-12 12:25:00,86.17,86.5,85.76,86.11,1626539.0,86.17,86.5,85.76,86.11,1626539.0
2022-05-12 12:30:00,86.11,86.96,86.06,86.77,1273887.0,86.11,86.96,86.06,86.77,1273887.0
2022-05-12 12:35:00,86.8,86.92,86.42,86.44,825884.0,86.8,86.92,86.42,86.44,825884.0
2022-05-12 12:40:00,86.44,87.26,86.02,87.25,1260442.0,86.44,87.26,86.02,87.25,1260442.0
2022-05-12 12:45:00,87.27,87.38,86.62,86.79,1100395.0,87.27,87.38,86.62,86.79,1100395.0
2022-05-12 12:50:00,86.8,87.01,86.49,86.81,785091.0,86.8,87.01,86.49,86.81,785091.0
2022-05-12 12:55:00,86.83,87.08,86.27,86.48,767905.0,86.83,87.08,86.27,86.48,767905.0
2022-05-12 13:00:00,86.47,86.79,86.15,86.22,773650.0,86.47,86.79,86.15,86.22,773650.0
2022-05-12 13:05:00,86.24,86.33,85.97,86.17,709736.0,86.24,86.33,85.97,86.17,709736.0
2022-05-12 13:10:00,86.19,86.71,86.02,86.11,829704.0,86.19,86.71,86.02,86.11,829704.0
2022-05-12 13:15:00,86.11,86.37,85.78,85.88,818440.0,86.11,86.37,85.78,85.88,818440.0
2022-05-12 13:20:00,85.89,86.28,85.72,85.99,785872.0,85.89,86.28,85.72,85.99,785872.0
2022-05-12 13:25:00,86.0,86.09,85.62,85.89,676189.0,86.0,86.09,85.62,85.89,676189.0
2022-05-12 13:30:00,85.88,86.19,85.42,85.61,863900.0,85.88,86.19,85.42,85.61,863900.0
2022-05-12 13:35:00,85.59,85.7,84.92,85.04,1002532.0,85.59,85.7,84.92,85.04,1002532.0
2022-05-12 13:40:00,85.04,85.13,84.84,84.92,894508.0,85.04,85.13,84.84,84.92,894508.0
2022-05-12 13:45:00,84.91,84.98,84.6,84.63,772379.0,84.91,84.98,84.6,84.63,772379.0
2022-05-12 13:50:00,84.63,84.77,84.53,84.58,720176.0,84.63,84.77,84.53,84.58,720176.0
2022-05-12 13:55:00,84.56,84.96,84.37,84.63,1123979.0,84.56,84.96,84.37,84.63,1123979.0
2022-05-12 14:00:00,84.61,84.92,84.54,84.66,1001105.0,84.61,84.92,84.54,84.66,1001105.0
2022-05-12 14:05:00,84.62,84.66,84.07,84.15,1140410.0,84.62,84.66,84.07,84.15,1140410.0
2022-05-12 14:10:00,84.14,84.39,83.97,84.15,1035474.0,84.14,84.39,83.97,84.15,1035474.0
2022-05-12 14:15:00,84.14,84.23,83.92,84.14,1166212.0,84.14,84.23,83.92,84.14,1166212.0
2022-05-12 14:20:00,84.14,84.38,83.82,83.93,1344439.0,84.14,84.38,83.82,83.93,1344439.0
2022-05-12 14:25:00,83.92,84.39,83.75,84.18,1349590.0,83.92,84.39,83.75,84.18,1349590.0
2022-05-12 14:30:00,84.17,84.39,83.73,84.15,1312622.0,84.17,84.39,83.73,84.15,1312622.0
2022-05-12 14:35:00,84.13,84.18,83.86,83.98,873115.0,84.13,84.18,83.86,83.98,873115.0
2022-05-12 14:40:00,83.98,84.1,83.67,83.95,1006475.0,83.98,84.1,83.67,83.95,1006475.0
2022-05-12 14:45:00,83.94,84.36,83.93,84.12,1134434.0,83.94,84.36,83.93,84.12,1134434.0
2022-05-12 14:50:00,84.13,84.65,83.91,84.3,1290846.0,84.13,84.65,83.91,84.3,1290846.0
2022-05-12 14:55:00,84.28,84.51,84.06,84.25,733503.0,84.28,84.51,84.06,84.25,733503.0
2022-05-12 15:00:00,84.26,84.97,84.13,84.96,1253097.0,84.26,84.97,84.13,84.96,1253097.0
2022-05-12 15:05:00,84.98,85.0,84.57,84.72,1200665.0,84.98,85.0,84.57,84.72,1200665.0
2022-05-12 15:10:00,84.73,84.79,84.33,84.54,1096330.0,84.73,84.79,84.33,84.54,1096330.0
2022-05-12 15:15:00,84.55,85.39,84.53,85.23,1577293.0,84.55,85.39,84.53,85.23,1577293.0
2022-05-12 15:20:00,85.25,85.94,85.08,85.83,1978572.0,85.25,85.94,85.08,85.83,1978572.0
2022-05-12 15:25:00,85.84,86.36,85.43,85.51,2009658.0,85.84,86.36,85.43,85.51,2009658.0
2022-05-12 15:30:00,85.5,86.09,85.5,85.79,1507715.0,85.5,86.09,85.5,85.79,1507715.0
2022-05-12 15:35:00,85.79,86.09,85.38,86.03,1586565.0,85.79,86.09,85.38,86.03,1586565.0
2022-05-12 15:40:00,86.03,86.35,85.61,85.89,1735346.0,86.03,86.35,85.61,85.89,1735346.0
2022-05-12 15:45:00,85.88,86.22,85.7,85.92,1359735.0,85.88,86.22,85.7,85.92,1359735.0
2022-05-12 15:50:00,85.91,86.82,85.9,86.53,2182616.0,85.91,86.82,85.9,86.53,2182616.0
2022-05-12 15:55:00,86.53,87.13,86.34,87.09,2151849.0,86.53,87.13,86.34,87.09,2151849.0
2022-05-13 09:30:00,88.26,89.59,88.25,88.54,2873228.0,88.26,89.59,88.25,88.54,2873228.0
2022-05-13 09:35:00,88.53,89.47,88.22,88.75,2117215.0,88.53,89.47,88.22,88.75,2117215.0
2022-05-13 09:40:00,88.75,90.13,88.44,89.95,2389884.0,88.75,90.13,88.44,89.95,2389884.0
2022-05-13 09:45:00,89.95,90.2,89.56,89.95,1991145.0,89.95,90.2,89.56,89.95,1991145.0
2022-05-13 09:50:00,89.95,91.14,89.95,91.13,2427517.0,89.95,91.14,89.95,91.13,2427517.0
2022-05-13 09:55:00,91.13,91.2,90.44,90.63,2057710.0,91.13,91.2,90.44,90.63,2057710.0
2022-05-13 10:00:00,90.62,91.44,90.62,91.17,1992630.0,90.62,91.44,90.62,91.17,1992630.0
2022-05-13 10:05:00,91.19,91.39,90.8,91.29,1604233.0,91.19,91.39,90.8,91.29,1604233.0
2022-05-13 10:10:00,91.29,91.45,90.86,91.25,1614663.0,91.29,91.45,90.86,91.25,1614663.0
2022-05-13 10:15:00,91.24,91.5,91.03,91.25,1524734.0,91.24,91.5,91.03,91.25,1524734.0
2022-05-13 10:20:00,91.23,92.07,91.15,92.05,1991522.0,91.23,92.07,91.15,92.05,1991522.0
2022-05-13 10:25:00,92.04,92.46,91.95,92.24,1640914.0,92.04,92.46,91.95,92.24,1640914.0
2022-05-13 10:30:00,92.23,92.77,92.05,92.75,1684598.0,92.23,92.77,92.05,92.75,1684598.0
2022-05-13 10:35:00,92.75,92.87,92.36,92.79,1427556.0,92.75,92.87,92.36,92.79,1427556.0
2022-05-13 10:40:00,92.8,92.86,92.32,92.39,1312989.0,92.8,92.86,92.32,92.39,1312989.0
2022-05-13 10:45:00,92.39,92.48,92.01,92.36,1351404.0,92.39,92.48,92.01,92.36,1351404.0
2022-05-13 10:50:00,92.37,92.8,92.3,92.8,1149732.0,92.37,92.8,92.3,92.8,1149732.0
2022-05-13 10:55:00,92.8,93.08,92.69,92.99,1508333.0,92.8,93.08,92.69,92.99,1508333.0
2022-05-13 11:00:00,92.99,93.21,92.7,93.17,1589008.0,92.99,93.21,92.7,93.17,1589008.0
2022-05-13 11:05:00,93.18,93.8,93.14,93.75,1760472.0,93.18,93.8,93.14,93.75,1760472.0
2022-05-13 11:10:00,93.76,93.81,93.51,93.61,1248412.0,93.76,93.81,93.51,93.61,1248412.0
2022-05-13 11:15:00,93.61,93.69,93.26,93.45,1455580.0,93.61,93.69,93.26,93.45,1455580.0
2022-05-13 11:20:00,93.45,94.03,93.43,93.93,1554185.0,93.45,94.03,93.43,93.93,1554185.0
2022-05-13 11:25:00,93.92,94.19,93.91,94.15,1293161.0,93.92,94.19,93.91,94.15,1293161.0
2022-05-13 11:30:00,94.17,94.23,93.82,94.03,1257596.0,94.17,94.23,93.82,94.03,1257596.0
2022-05-13 11:35:00,94.04,94.54,93.94,94.38,1385835.0,94.04,94.54,93.94,94.38,1385835.0
2022-05-13 11:40:00,94.38,94.4,94.01,94.23,1296862.0,94.38,94.4,94.01,94.23,1296862.0
2022-05-13 11:45:00,94.23,94.6,94.16,94.58,1470212.0,94.23,94.6,94.16,94.58,1470212.0
2022-05-13 11:50:00,94.58,94.98,94.45,94.79,1647629.0,94.58,94.98,94.45,94.79,1647629.0
2022-05-13 11:55:00,94.78,94.94,94.54,94.76,1229772.0,94.78,94.94,94.54,94.76,1229772.0
2022-05-13 12:00:00,94.76,95.14,94.68,95.08,1613166.0,94.76,95.14,94.68,95.08,1613166.0
2022-05-13 12:05:00,95.08,95.32,94.94,95.24,1465936.0,95.08,95.32,94.94,95.24,1465936.0
2022-05-13 12:10:00,95.25,95.39,95.08,95.3,1221149.0,95.25,95.39,95.08,95.3,1221149.0
2022-05-13 12:15:00,95.31,95.49,95.21,95.23,1118379.0,95.31,95.49,95.21,95.23,1118379.0
2022-05-13 12:20:00,95.22,95.66,95.11,95.52,1583226.0,95.22,95.66,95.11,95.52,1583226.0
2022-05-13 12:25:00,95.52,95.54,95.21,95.48,1249741.0,95.52,95.54,95.21,95.48,1249741.0
2022-05-13 12:30:00,95.49,95.69,95.43,95.5,1455022.0,95.49,95.69,95.43,95.5,1455022.0
2022-05-13 12:35:00,95.5,95.79,95.45,95.72,1029310.0,95.5,95.79,95.45,95.72,1029310.0
2022-05-13 12:40:00,95.72,95.91,95.66,95.7,1141667.0,95.72,95.91,95.66,95.7,1141667.0
2022-05-13 12:45:00,95.7,95.78,95.22,95.27,1535601.0,95.7,95.78,95.22,95.27,1535601.0
2022-05-13 12:50:00,95.27,95.31,94.58,94.91,1871798.0,95.27,95.31,94.58,94.91,1871798.0
2022-05-13 12:55:00,94.92,95.23,94.9,95.21,1248354.0,94.92,95.23,94.9,95.21,1248354.0
2022-05-13 13:00:00,95.2,95.47,95.1,95.44,1328135.0,95.2,95.47,95.1,95.44,1328135.0
2022-05-13 13:05:00,95.45,95.5,95.05,95.31,1237655.0,95.45,95.5,95.05,95.31,1237655.0
2022-05-13 13:10:00,95.31,95.69,95.14,95.64,1245315.0,95.31,95.69,95.14,95.64,1245315.0
2022-05-13 13:15:00,95.63,95.75,95.22,95.33,1068016.0,95.63,95.75,95.22,95.33,1068016.0
2022-05-13 13:20:00,95.31,95.54,95.11,95.45,1139679.0,95.31,95.54,95.11,95.45,1139679.0
2022-05-13 13:25:00,95.45,95.64,95.33,95.37,937438.0,95.45,95.64,95.33,95.37,937438.0
2022-05-13 13:30:00,95.37,95.72,95.33,95.58,910971.0,95.37,95.72,95.33,95.58,910971.0
2022-05-13 13:35:00,95.58,95.59,94.96,95.04,1124473.0,95.58,95.59,94.96,95.04,1124473.0
2022-05-13 13:40:00,95.03,95.03,94.61,94.72,1424156.0,95.03,95.03,94.61,94.72,1424156.0
2022-05-13 13:45:00,94.72,94.73,94.31,94.67,1505216.0,94.72,94.73,94.31,94.67,1505216.0
2022-05-13 13:50:00,94.66,94.67,94.31,94.5,1176389.0,94.66,94.67,94.31,94.5,1176389.0
2022-05-13 13:55:00,94.5,94.59,94.15,94.42,1283202.0,94.5,94.59,94.15,94.42,1283202.0
2022-05-13 14:00:00,94.42,94.42,93.56,93.68,1629284.0,94.42,94.42,93.56,93.68,1629284.0
2022-05-13 14:05:00,93.66,94.04,93.33,93.94,1574444.0,93.66,94.04,93.33,93.94,1574444.0
2022-05-13 14:10:00,93.95,94.36,93.69,93.72,1585885.0,93.95,94.36,93.69,93.72,1585885.0
2022-05-13 14:15:00,93.72,93.89,93.39,93.86,1506645.0,93.72,93.89,93.39,93.86,1506645.0
2022-05-13 14:20:00,93.85,93.89,93.25,93.52,1174840.0,93.85,93.89,93.25,93.52,1174840.0
2022-05-13 14:25:00,93.54,93.84,93.43,93.79,939852.0,93.54,93.84,93.43,93.79,939852.0
2022-05-13 14:30:00,93.78,94.4,93.76,94.14,1682922.0,93.78,94.4,93.76,94.14,1682922.0
2022-05-13 14:35:00,94.13,94.19,93.85,94.17,1066529.0,94.13,94.19,93.85,94.17,1066529.0
2022-05-13 14:40:00,94.16,94.35,93.85,94.31,1203370.0,94.16,94.35,93.85,94.31,1203370.0
2022-05-13 14:45:00,94.32,94.4,94.05,94.19,1020361.0,94.32,94.4,94.05,94.19,1020361.0
2022-05-13 14:50:00,94.19,94.99,94.18,94.93,1491478.0,94.19,94.99,94.18,94.93,1491478.0
2022-05-13 14:55:00,94.92,95.06,94.75,95.03,1231760.0,94.92,95.06,94.75,95.03,1231760.0
2022-05-13 15:00:00,95.04,95.27,94.81,94.98,1517088.0,95.04,95.27,94.81,94.98,1517088.0
2022-05-13 15:05:00,94.98,95.39,94.97,95.39,1231765.0,94.98,95.39,94.97,95.39,1231765.0
2022-05-13 15:10:00,95.38,95.62,95.2,95.61,1356563.0,95.38,95.62,95.2,95.61,1356563.0
2022-05-13 15:15:00,95.62,96.57,95.6,96.56,3018811.0,95.62,96.57,95.6,96.56,3018811.0
2022-05-13 15:20:00,96.56,96.57,96.08,96.25,1888590.0,96.56,96.57,96.08,96.25,1888590.0
2022-05-13 15:25:00,96.25,96.42,96.07,96.39,1329397.0,96.25,96.42,96.07,96.39,1329397.0
2022-05-13 15:30:00,96.39,96.42,95.47,95.61,1984362.0,96.39,96.42,95.47,95.61,1984362.0
2022-05-13 15:35:00,95.61,95.82,95.32,95.54,1840452.0,95.61,95.82,95.32,95.54,1840452.0
2022-05-13 15:40:00,95.55,95.74,95.35,95.5,1688121.0,95.55,95.74,95.35,95.5,1688121.0
2022-05-13 15:45:00,95.51,95.7,94.97,95.18,1749246.0,95.51,95.7,94.97,95.18,1749246.0
2022-05-13 15:50:00,95.18,95.35,94.61,94.97,2299098.0,95.18,95.35,94.61,94.97,2299098.0
2022-05-13 15:55:00,94.98,95.18,94.75,95.12,2077557.0,94.98,95.18,94.75,95.12,2077557.0
2022-05-16 09:30:00,93.74,94.69,93.2,93.74,2617844.0,93.74,94.69,93.2,93.74,2617844.0
2022-05-16 09:35:00,93.73,94.98,93.08,94.98,2528297.0,93.73,94.98,93.08,94.98,2528297.0
2022-05-16 09:40:00,94.96,95.7,94.58,94.67,3065295.0,94.96,95.7,94.58,94.67,3065295.0
2022-05-16 09:45:00,94.69,94.87,93.67,94.4,2303364.0,94.69,94.87,93.67,94.4,2303364.0
2022-05-16 09:50:00,94.4,95.7,94.37,95.44,2701760.0,94.4,95.7,94.37,95.44,2701760.0
2022-05-16 09:55:00,95.46,95.97,94.95,95.41,2253161.0,95.46,95.97,94.95,95.41,2253161.0
2022-05-16 10:00:00,95.43,95.56,94.42,95.19,2197384.0,95.43,95.56,94.42,95.19,2197384.0
2022-05-16 10:05:00,95.23,96.55,95.06,96.45,2549416.0,95.23,96.55,95.06,96.45,2549416.0
2022-05-16 10:10:00,96.45,96.92,96.19,96.45,2214955.0,96.45,96.92,96.19,96.45,2214955.0
2022-05-16 10:15:00,96.43,97.12,96.37,96.81,2133385.0,96.43,97.12,96.37,96.81,2133385.0
2022-05-16 10:20:00,96.82,97.37,96.62,97.31,2261484.0,96.82,97.37,96.62,97.31,2261484.0
2022-05-16 10:25:00,97.31,98.09,97.28,98.01,2740591.0,97.31,98.09,97.28,98.01,2740591.0
2022-05-16 10:30:00,98.0,98.17,96.84,97.17,2881040.0,98.0,98.17,96.84,97.17,2881040.0
2022-05-16 10:35:00,97.17,97.5,96.94,97.19,1774488.0,97.17,97.5,96.94,97.19,1774488.0
2022-05-16 10:40:00,97.18,97.2,96.33,97.01,2410681.0,97.18,97.2,96.33,97.01,2410681.0
2022-05-16 10:45:00,97.0,97.0,96.39,96.43,1558306.0,97.0,97.0,96.39,96.43,1558306.0
2022-05-16 10:50:00,96.42,96.66,96.11,96.34,1456416.0,96.42,96.66,96.11,96.34,1456416.0
2022-05-16 10:55:00,96.34,96.36,95.46,95.49,1814151.0,96.34,96.36,95.46,95.49,1814151.0
2022-05-16 11:00:00,95.49,95.85,95.37,95.58,1589677.0,95.49,95.85,95.37,95.58,1589677.0
2022-05-16 11:05:00,95.58,95.74,94.87,95.06,1933681.0,95.58,95.74,94.87,95.06,1933681.0
2022-05-16 11:10:00,95.06,95.63,94.95,95.03,2015073.0,95.06,95.63,94.95,95.03,2015073.0
2022-05-16 11:15:00,95.02,95.93,94.96,95.65,1901452.0,95.02,95.93,94.96,95.65,1901452.0
2022-05-16 11:20:00,95.65,95.66,95.22,95.34,1364017.0,95.65,95.66,95.22,95.34,1364017.0
2022-05-16 11:25:00,95.33,95.34,94.77,94.94,1450817.0,95.33,95.34,94.77,94.94,1450817.0
2022-05-16 11:30:00,94.94,95.18,94.57,95.09,1548920.0,94.94,95.18,94.57,95.09,1548920.0
2022-05-16 11:35:00,95.09,95.5,94.27,95.43,1761866.0,95.09,95.5,94.27,95.43,1761866.0
2022-05-16 11:40:00,95.44,95.73,95.02,95.7,1329657.0,95.44,95.73,95.02,95.7,1329657.0
2022-05-16 11:45:00,95.7,96.05,95.58,95.99,1497165.0,95.7,96.05,95.58,95.99,1497165.0
2022-05-16 11:50:00,95.99,96.24,95.73,96.2,1676890.0,95.99,96.24,95.73,96.2,1676890.0
2022-05-16 11:55:00,96.2,96.4,96.06,96.31,1231467.0,96.2,96.4,96.06,96.31,1231467.0
2022-05-16 12:00:00,96.32,96.7,96.1,96.49,1236721.0,96.32,96.7,96.1,96.49,1236721.0
2022-05-16 12:05:00,96.5,96.5,95.8,96.06,1530743.0,96.5,96.5,95.8,96.06,1530743.0
2022-05-16 12:10:00,96.09,96.14,95.66,95.75,1011394.0,96.09,96.14,95.66,95.75,1011394.0
2022-05-16 12:15:00,95.76,95.79,95.32,95.69,959554.0,95.76,95.79,95.32,95.69,959554.0
2022-05-16 12:20:00,95.68,95.76,95.24,95.29,972772.0,95.68,95.76,95.24,95.29,972772.0
2022-05-16 12:25:00,95.29,95.69,95.19,95.5,1051538.0,95.29,95.69,95.19,95.5,1051538.0
2022-05-16 12:30:00,95.5,95.6,95.26,95.46,939979.0,95.5,95.6,95.26,95.46,939979.0
2022-05-16 12:35:00,95.47,95.89,95.06,95.1,1318853.0,95.47,95.89,95.06,95.1,1318853.0
2022-05-16 12:40:00,95.09,95.24,95.01,95.08,784666.0,95.09,95.24,95.01,95.08,784666.0
2022-05-16 12:45:00,95.07,95.47,95.04,95.43,990105.0,95.07,95.47,95.04,95.43,990105.0
2022-05-16 12:50:00,95.43,95.51,94.86,94.88,913676.0,95.43,95.51,94.86,94.88,913676.0
2022-05-16 12:55:00,94.87,95.12,94.77,94.95,1024792.0,94.87,95.12,94.77,94.95,1024792.0
2022-05-16 13:00:00,94.96,95.1,94.53,95.08,1067576.0,94.96,95.1,94.53,95.08,1067576.0
2022-05-16 13:05:00,95.07,95.42,94.86,95.38,1039418.0,95.07,95.42,94.86,95.38,1039418.0
2022-05-16 13:10:00,95.38,95.79,95.19,95.62,1281527.0,95.38,95.79,95.19,95.62,1281527.0
2022-05-16 13:15:00,95.61,95.69,94.95,95.08,1187280.0,95.61,95.69,94.95,95.08,1187280.0
2022-05-16 13:20:00,95.08,95.98,95.02,95.72,1533546.0,95.08,95.98,95.02,95.72,1533546.0
2022-05-16 13:25:00,95.71,96.15,95.6,96.0,1358746.0,95.71,96.15,95.6,96.0,1358746.0
2022-05-16 13:30:00,96.0,96.22,95.82,95.92,1161313.0,96.0,96.22,95.82,95.92,1161313.0
2022-05-16 13:35:00,95.87,96.2,95.71,96.16,980723.0,95.87,96.2,95.71,96.16,980723.0
2022-05-16 13:40:00,96.14,96.38,95.61,95.99,1394594.0,96.14,96.38,95.61,95.99,1394594.0
2022-05-16 13:45:00,95.98,96.06,95.72,95.85,806203.0,95.98,96.06,95.72,95.85,806203.0
2022-05-16 13:50:00,95.86,96.08,95.74,95.9,726211.0,95.86,96.08,95.74,95.9,726211.0
2022-05-16 13:55:00,95.89,96.21,95.79,95.89,968223.0,95.89,96.21,95.79,95.89,968223.0
2022-05-16 14:00:00,95.9,95.97,95.36,95.93,1217983.0,95.9,95.97,95.36,95.93,1217983.0
2022-05-16 14:05:00,95.94,96.44,95.93,96.31,1412433.0,95.94,96.44,95.93,96.31,1412433.0
2022-05-16 14:10:00,96.31,96.32,95.92,96.14,1053952.0,96.31,96.32,95.92,96.14,1053952.0
2022-05-16 14:15:00,96.14,96.39,95.8,95.96,1325711.0,96.14,96.39,95.8,95.96,1325711.0
2022-05-16 14:20:00,95.95,96.16,95.84,96.0,823582.0,95.95,96.16,95.84,96.0,823582.0
2022-05-16 14:25:00,95.99,96.44,95.91,96.36,1243204.0,95.99,96.44,95.91,96.36,1243204.0
2022-05-16 14:30:00,96.38,96.57,96.31,96.35,1271022.0,96.38,96.57,96.31,96.35,1271022.0
2022-05-16 14:35:00,96.38,96.49,96.15,96.38,944791.0,96.38,96.49,96.15,96.38,944791.0
2022-05-16 14:40:00,96.39,96.58,96.13,96.18,1301521.0,96.39,96.58,96.13,96.18,1301521.0
2022-05-16 14:45:00,96.18,96.41,95.92,95.97,1246359.0,96.18,96.41,95.92,95.97,1246359.0
2022-05-16 14:50:00,95.96,96.27,95.77,96.0,1389025.0,95.96,96.27,95.77,96.0,1389025.0
2022-05-16 14:55:00,95.99,96.24,95.96,96.17,851399.0,95.99,96.24,95.96,96.17,851399.0
2022-05-16 15:00:00,96.17,96.24,95.82,96.05,1080227.0,96.17,96.24,95.82,96.05,1080227.0
2022-05-16 15:05:00,96.04,96.4,95.81,95.81,1414199.0,96.04,96.4,95.81,95.81,1414199.0
2022-05-16 15:10:00,95.8,95.85,95.38,95.56,1471162.0,95.8,95.85,95.38,95.56,1471162.0
2022-05-16 15:15:00,95.57,95.66,95.22,95.36,1101559.0,95.57,95.66,95.22,95.36,1101559.0
2022-05-16 15:20:00,95.37,95.37,95.08,95.25,1070473.0,95.37,95.37,95.08,95.25,1070473.0
2022-05-16 15:25:00,95.25,95.37,95.09,95.32,998588.0,95.25,95.37,95.09,95.32,998588.0
2022-05-16 15:30:00,95.31,95.41,94.85,94.86,1480090.0,95.31,95.41,94.85,94.86,1480090.0
2022-05-16 15:35:00,94.86,95.09,94.64,94.98,1571371.0,94.86,95.09,94.64,94.98,1571371.0
2022-05-16 15:40:00,94.98,95.08,94.54,94.58,1329755.0,94.98,95.08,94.54,94.58,1329755.0
2022-05-16 15:45:00,94.58,94.71,94.32,94.45,1823542.0,94.58,94.71,94.32,94.45,1823542.0
2022-05-16 15:50:00,94.47,94.75,94.2,94.29,2264286.0,94.47,94.75,94.2,94.29,2264286.0
2022-05-16 15:55:00,94.3,94.39,93.91,94.25,2483032.0,94.3,94.39,93.91,94.25,2483032.0
2022-05-17 09:30:00,97.78,98.86,97.78,98.34,4171513.0,97.78,98.86,97.78,98.34,4171513.0
2022-05-17 09:35:00,98.32,98.99,97.54,98.85,3771340.0,98.32,98.99,97.54,98.85,3771340.0
2022-05-17 09:40:00,98.86,100.35,98.84,99.59,5347422.0,98.86,100.35,98.84,99.59,5347422.0
2022-05-17 09:45:00,99.59,99.75,98.41,98.84,3372440.0,99.59,99.75,98.41,98.84,3372440.0
2022-05-17 09:50:00,98.83,99.56,98.63,98.76,2416248.0,98.83,99.56,98.63,98.76,2416248.0
2022-05-17 09:55:00,98.74,99.43,98.51,98.81,2152442.0,98.74,99.43,98.51,98.81,2152442.0
2022-05-17 10:00:00,98.81,99.98,98.81,99.78,2377380.0,98.81,99.98,98.81,99.78,2377380.0
2022-05-17 10:05:00,99.8,100.06,98.8,98.82,2410670.0,99.8,100.06,98.8,98.82,2410670.0
2022-05-17 10:10:00,98.83,99.0,98.42,98.9,1926374.0,98.83,99.0,98.42,98.9,1926374.0
2022-05-17 10:15:00,98.92,99.58,98.8,99.49,2056582.0,98.92,99.58,98.8,99.49,2056582.0
2022-05-17 10:20:00,99.52,99.87,99.26,99.85,2026126.0,99.52,99.87,99.26,99.85,2026126.0
2022-05-17 10:25:00,99.86,100.85,99.68,99.86,3870550.0,99.86,100.85,99.68,99.86,3870550.0
2022-05-17 10:30:00,99.85,100.09,99.52,99.82,2470593.0,99.85,100.09,99.52,99.82,2470593.0
2022-05-17 10:35:00,99.82,99.86,98.95,99.06,2255603.0,99.82,99.86,98.95,99.06,2255603.0
2022-05-17 10:40:00,99.08,99.24,98.71,98.82,1769721.0,99.08,99.24,98.71,98.82,1769721.0
2022-05-17 10:45:00,98.82,99.1,98.56,98.97,1713815.0,98.82,99.1,98.56,98.97,1713815.0
2022-05-17 10:50:00,98.97,99.35,98.71,98.93,1553238.0,98.97,99.35,98.71,98.93,1553238.0
2022-05-17 10:55:00,98.92,99.25,98.71,99.1,1434388.0,98.92,99.25,98.71,99.1,1434388.0
2022-05-17 11:00:00,99.11,99.59,98.85,99.53,1668228.0,99.11,99.59,98.85,99.53,1668228.0
2022-05-17 11:05:00,99.52,99.92,99.46,99.69,1676933.0,99.52,99.92,99.46,99.69,1676933.0
2022-05-17 11:10:00,99.7,100.03,99.53,99.96,1399878.0,99.7,100.03,99.53,99.96,1399878.0
2022-05-17 11:15:00,99.97,100.53,99.83,100.53,2214780.0,99.97,100.53,99.83,100.53,2214780.0
2022-05-17 11:20:00,100.52,100.88,100.35,100.79,1746297.0,100.52,100.88,100.35,100.79,1746297.0
2022-05-17 11:25:00,100.78,101.14,100.73,101.13,1850276.0,100.78,101.14,100.73,101.13,1850276.0
2022-05-17 11:30:00,101.13,101.61,101.09,101.58,2002446.0,101.13,101.61,101.09,101.58,2002446.0
2022-05-17 11:35:00,101.58,101.65,101.18,101.33,1537686.0,101.58,101.65,101.18,101.33,1537686.0
2022-05-17 11:40:00,101.33,101.67,100.98,101.41,1820417.0,101.33,101.67,100.98,101.41,1820417.0
2022-05-17 11:45:00,101.4,101.8,101.38,101.51,2018640.0,101.4,101.8,101.38,101.51,2018640.0
2022-05-17 11:50:00,101.5,101.94,101.5,101.75,1512129.0,101.5,101.94,101.5,101.75,1512129.0
2022-05-17 11:55:00,101.74,102.19,101.52,102.05,1925740.0,101.74,102.19,101.52,102.05,1925740.0
2022-05-17 12:00:00,102.04,102.16,101.8,102.0,1378254.0,102.04,102.16,101.8,102.0,1378254.0
2022-05-17 12:05:00,101.98,102.01,101.13,101.27,1914926.0,101.98,102.01,101.13,101.27,1914926.0
2022-05-17 12:10:00,101.3,101.44,101.15,101.23,1229248.0,101.3,101.44,101.15,101.23,1229248.0
2022-05-17 12:15:00,101.21,101.78,101.17,101.41,1661096.0,101.21,101.78,101.17,101.41,1661096.0
2022-05-17 12:20:00,101.42,101.49,100.97,101.18,1473330.0,101.42,101.49,100.97,101.18,1473330.0
2022-05-17 12:25:00,101.18,101.58,101.06,101.42,1165446.0,101.18,101.58,101.06,101.42,1165446.0
2022-05-17 12:30:00,101.42,101.68,101.24,101.5,1087055.0,101.42,101.68,101.24,101.5,1087055.0
2022-05-17 12:35:00,101.5,101.68,101.23,101.32,1009150.0,101.5,101.68,101.23,101.32,1009150.0
2022-05-17 12:40:00,101.33,101.87,101.27,101.74,990182.0,101.33,101.87,101.27,101.74,990182.0
2022-05-17 12:45:00,101.74,101.98,101.25,101.42,1349742.0,101.74,101.98,101.25,101.42,1349742.0
2022-05-17 12:50:00,101.42,101.87,101.3,101.86,1736326.0,101.42,101.87,101.3,101.86,1736326.0
2022-05-17 12:55:00,101.87,101.88,101.55,101.67,1001712.0,101.87,101.88,101.55,101.67,1001712.0
2022-05-17 13:00:00,101.67,101.73,101.39,101.65,1088829.0,101.67,101.73,101.39,101.65,1088829.0
2022-05-17 13:05:00,101.63,102.42,101.63,102.22,1745273.0,101.63,102.42,101.63,102.22,1745273.0
2022-05-17 13:10:00,102.23,102.45,102.12,102.37,1090186.0,102.23,102.45,102.12,102.37,1090186.0
2022-05-17 13:15:00,102.37,102.64,102.34,102.52,1115159.0,102.37,102.64,102.34,102.52,1115159.0
2022-05-17 13:20:00,102.53,102.94,102.51,102.83,1566172.0,102.53,102.94,102.51,102.83,1566172.0
2022-05-17 13:25:00,102.83,102.99,102.51,102.53,1323257.0,102.83,102.99,102.51,102.53,1323257.0
2022-05-17 13:30:00,102.53,102.83,102.49,102.66,1052714.0,102.53,102.83,102.49,102.66,1052714.0
2022-05-17 13:35:00,102.67,102.84,102.42,102.6,1222549.0,102.67,102.84,102.42,102.6,1222549.0
2022-05-17 13:40:00,102.59,102.66,102.33,102.46,1083569.0,102.59,102.66,102.33,102.46,1083569.0
2022-05-17 13:45:00,102.45,102.5,102.07,102.3,1039019.0,102.45,102.5,102.07,102.3,1039019.0
2022-05-17 13:50:00,102.31,102.46,102.18,102.36,860938.0,102.31,102.46,102.18,102.36,860938.0
2022-05-17 13:55:00,102.36,102.52,102.16,102.32,945005.0,102.36,102.52,102.16,102.32,945005.0
2022-05-17 14:00:00,102.32,102.51,101.83,102.14,1187353.0,102.32,102.51,101.83,102.14,1187353.0
2022-05-17 14:05:00,102.14,103.18,102.14,102.96,2130133.0,102.14,103.18,102.14,102.96,2130133.0
2022-05-17 14:10:00,102.96,102.98,101.41,101.87,2308961.0,102.96,102.98,101.41,101.87,2308961.0
2022-05-17 14:15:00,101.87,101.93,101.12,101.3,2524755.0,101.87,101.93,101.12,101.3,2524755.0
2022-05-17 14:20:00,101.29,101.3,100.08,100.62,3437314.0,101.29,101.3,100.08,100.62,3437314.0
2022-05-17 14:25:00,100.62,101.07,100.48,100.66,2090145.0,100.62,101.07,100.48,100.66,2090145.0
2022-05-17 14:30:00,100.65,101.05,100.48,100.58,1710335.0,100.65,101.05,100.48,100.58,1710335.0
2022-05-17 14:35:00,100.58,101.48,100.38,101.47,2185015.0,100.58,101.48,100.38,101.47,2185015.0
2022-05-17 14:40:00,101.47,101.85,101.35,101.69,2431260.0,101.47,101.85,101.35,101.69,2431260.0
2022-05-17 14:45:00,101.68,102.28,101.59,102.13,2183533.0,101.68,102.28,101.59,102.13,2183533.0
2022-05-17 14:50:00,102.15,102.15,101.72,101.75,1857800.0,102.15,102.15,101.72,101.75,1857800.0
2022-05-17 14:55:00,101.74,101.85,101.51,101.54,1383489.0,101.74,101.85,101.51,101.54,1383489.0
2022-05-17 15:00:00,101.55,102.95,101.49,102.82,2653417.0,101.55,102.95,101.49,102.82,2653417.0
2022-05-17 15:05:00,102.8,103.2,102.64,102.73,2451775.0,102.8,103.2,102.64,102.73,2451775.0
2022-05-17 15:10:00,102.73,102.81,102.41,102.69,1491257.0,102.73,102.81,102.41,102.69,1491257.0
2022-05-17 15:15:00,102.7,102.84,102.42,102.72,1524456.0,102.7,102.84,102.42,102.72,1524456.0
2022-05-17 15:20:00,102.73,102.86,102.33,102.44,1313427.0,102.73,102.86,102.33,102.44,1313427.0
2022-05-17 15:25:00,102.43,102.61,102.28,102.46,1040243.0,102.43,102.61,102.28,102.46,1040243.0
2022-05-17 15:30:00,102.45,102.83,102.37,102.59,1660111.0,102.45,102.83,102.37,102.59,1660111.0
2022-05-17 15:35:00,102.58,102.64,102.29,102.37,1211081.0,102.58,102.64,102.29,102.37,1211081.0
2022-05-17 15:40:00,102.36,102.56,102.11,102.36,1464533.0,102.36,102.56,102.11,102.36,1464533.0
2022-05-17 15:45:00,102.36,102.36,101.95,102.14,1955331.0,102.36,102.36,101.95,102.14,1955331.0
2022-05-17 15:50:00,102.14,102.48,102.09,102.33,1871434.0,102.14,102.48,102.09,102.33,1871434.0
2022-05-17 15:55:00,102.33,102.62,102.18,102.49,2496663.0,102.33,102.62,102.18,102.49,2496663.0
2022-05-18 09:30:00,100.01,100.86,99.51,100.48,3288217.0,100.01,100.86,99.51,100.48,3288217.0
2022-05-18 09:35:00,100.49,101.24,100.05,100.56,2730396.0,100.49,101.24,100.05,100.56,2730396.0
2022-05-18 09:40:00,100.56,100.86,99.89,100.7,2315972.0,100.56,100.86,99.89,100.7,2315972.0
2022-05-18 09:45:00,100.71,101.85,100.64,101.8,3179373.0,100.71,101.85,100.64,101.8,3179373.0
2022-05-18 09:50:00,101.8,102.44,101.35,101.89,2719461.0,101.8,102.44,101.35,101.89,2719461.0
2022-05-18 09:55:00,101.9,102.39,101.57,102.16,2237200.0,101.9,102.39,101.57,102.16,2237200.0
2022-05-18 10:00:00,102.2,102.8,102.07,102.41,2508144.0,102.2,102.8,102.07,102.41,2508144.0
2022-05-18 10:05:00,102.4,103.09,102.38,102.57,2143056.0,102.4,103.09,102.38,102.57,2143056.0
2022-05-18 10:10:00,102.57,103.14,102.42,103.04,2085151.0,102.57,103.14,102.42,103.04,2085151.0
2022-05-18 10:15:00,103.04,103.46,102.78,103.18,2181959.0,103.04,103.46,102.78,103.18,2181959.0
2022-05-18 10:20:00,103.18,104.22,103.02,103.34,2706226.0,103.18,104.22,103.02,103.34,2706226.0
2022-05-18 10:25:00,103.35,103.71,102.66,102.7,1906241.0,103.35,103.71,102.66,102.7,1906241.0
2022-05-18 10:30:00,102.7,102.98,102.01,102.09,2096957.0,102.7,102.98,102.01,102.09,2096957.0
2022-05-18 10:35:00,102.08,102.31,101.8,102.16,2083769.0,102.08,102.31,101.8,102.16,2083769.0
2022-05-18 10:40:00,102.15,102.33,101.81,102.26,1430885.0,102.15,102.33,101.81,102.26,1430885.0
2022-05-18 10:45:00,102.25,102.96,101.78,102.83,2139764.0,102.25,102.96,101.78,102.83,2139764.0
2022-05-18 10:50:00,102.84,102.86,102.06,102.39,1723654.0,102.84,102.86,102.06,102.39,1723654.0
2022-05-18 10:55:00,102.42,102.84,102.2,102.82,1240979.0,102.42,102.84,102.2,102.82,1240979.0
2022-05-18 11:00:00,102.81,102.83,102.1,102.18,1438874.0,102.81,102.83,102.1,102.18,1438874.0
2022-05-18 11:05:00,102.18,102.3,101.73,101.82,1517782.0,102.18,102.3,101.73,101.82,1517782.0
2022-05-18 11:10:00,101.82,101.84,101.52,101.57,679055.0,101.82,101.84,101.52,101.57,679055.0
2022-05-18 11:15:00,101.56,101.6,100.73,100.79,1194010.0,101.56,101.6,100.73,100.79,1194010.0
2022-05-18 11:20:00,100.8,100.81,100.0,100.09,1783785.0,100.8,100.81,100.0,100.09,1783785.0
2022-05-18 11:25:00,100.08,100.2,99.25,99.39,2188860.0,100.08,100.2,99.25,99.39,2188860.0
2022-05-18 11:30:00,99.39,99.47,99.02,99.34,1877084.0,99.39,99.47,99.02,99.34,1877084.0
2022-05-18 11:35:00,99.33,99.86,99.12,99.61,1693741.0,99.33,99.86,99.12,99.61,1693741.0
2022-05-18 11:40:00,99.58,99.98,99.55,99.79,1342105.0,99.58,99.98,99.55,99.79,1342105.0
2022-05-18 11:45:00,99.8,99.8,99.24,99.42,1179045.0,99.8,99.8,99.24,99.42,1179045.0
2022-05-18 11:50:00,99.41,99.51,98.5,98.55,1875789.0,99.41,99.51,98.5,98.55,1875789.0
2022-05-18 11:55:00,98.54,98.65,98.33,98.42,1419241.0,98.54,98.65,98.33,98.42,1419241.0
2022-05-18 12:00:00,98.42,98.58,98.21,98.36,1332854.0,98.42,98.58,98.21,98.36,1332854.0
2022-05-18 12:05:00,98.38,98.38,97.76,97.84,1634500.0,98.38,98.38,97.76,97.84,1634500.0
2022-05-18 12:10:00,97.85,97.92,97.65,97.81,1622561.0,97.85,97.92,97.65,97.81,1622561.0
2022-05-18 12:15:00,97.81,97.98,97.52,97.59,1400029.0,97.81,97.98,97.52,97.59,1400029.0
2022-05-18 12:20:00,97.59,97.77,97.11,97.14,1709388.0,97.59,97.77,97.11,97.14,1709388.0
2022-05-18 12:25:00,97.14,97.24,96.88,97.07,1884059.0,97.14,97.24,96.88,97.07,1884059.0
2022-05-18 12:30:00,97.07,97.74,96.88,97.69,1616663.0,97.07,97.74,96.88,97.69,1616663.0
2022-05-18 12:35:00,97.68,97.94,97.47,97.69,1634640.0,97.68,97.94,97.47,97.69,1634640.0
2022-05-18 12:40:00,97.69,97.76,97.21,97.44,1209484.0,97.69,97.76,97.21,97.44,1209484.0
2022-05-18 12:45:00,97.43,98.12,97.24,98.12,1322948.0,97.43,98.12,97.24,98.12,1322948.0
2022-05-18 12:50:00,98.12,98.46,98.04,98.23,1715256.0,98.12,98.46,98.04,98.23,1715256.0
2022-05-18 12:55:00,98.22,98.43,98.0,98.37,1074010.0,98.22,98.43,98.0,98.37,1074010.0
2022-05-18 13:00:00,98.36,98.39,97.64,97.72,1247855.0,98.36,98.39,97.64,97.72,1247855.0
2022-05-18 13:05:00,97.7,97.71,96.92,96.99,1482967.0,97.7,97.71,96.92,96.99,1482967.0
2022-05-18 13:10:00,96.98,97.15,96.75,96.81,1264160.0,96.98,97.15,96.75,96.81,1264160.0
2022-05-18 13:15:00,96.81,96.96,96.65,96.72,1020616.0,96.81,96.96,96.65,96.72,1020616.0
2022-05-18 13:20:00,96.71,97.11,96.7,96.8,1113078.0,96.71,97.11,96.7,96.8,1113078.0
2022-05-18 13:25:00,96.8,97.09,96.65,96.95,907249.0,96.8,97.09,96.65,96.95,907249.0
2022-05-18 13:30:00,96.95,97.38,96.75,97.37,1215704.0,96.95,97.38,96.75,97.37,1215704.0
2022-05-18 13:35:00,97.36,97.52,97.07,97.27,1234344.0,97.36,97.52,97.07,97.27,1234344.0
2022-05-18 13:40:00,97.27,97.28,96.5,96.64,1270557.0,97.27,97.28,96.5,96.64,1270557.0
2022-05-18 13:45:00,96.62,96.88,96.5,96.82,1038479.0,96.62,96.88,96.5,96.82,1038479.0
2022-05-18 13:50:00,96.83,97.02,96.68,96.84,1047785.0,96.83,97.02,96.68,96.84,1047785.0
2022-05-18 13:55:00,96.83,96.98,96.57,96.9,939542.0,96.83,96.98,96.57,96.9,939542.0
2022-05-18 14:00:00,96.89,97.18,96.67,96.84,1103324.0,96.89,97.18,96.67,96.84,1103324.0
2022-05-18 14:05:00,96.84,96.99,96.61,96.91,966067.0,96.84,96.99,96.61,96.91,966067.0
2022-05-18 14:10:00,96.89,97.19,96.7,96.81,1015419.0,96.89,97.19,96.7,96.81,1015419.0
2022-05-18 14:15:00,96.79,97.22,96.64,97.0,1394369.0,96.79,97.22,96.64,97.0,1394369.0
2022-05-18 14:20:00,96.99,97.34,96.85,96.99,1179490.0,96.99,97.34,96.85,96.99,1179490.0
2022-05-18 14:25:00,96.99,97.17,96.93,97.12,890436.0,96.99,97.17,96.93,97.12,890436.0
2022-05-18 14:30:00,97.11,97.24,96.3,96.37,1561119.0,97.11,97.24,96.3,96.37,1561119.0
2022-05-18 14:35:00,96.36,96.38,96.07,96.23,1341293.0,96.36,96.38,96.07,96.23,1341293.0
2022-05-18 14:40:00,96.21,96.53,96.19,96.47,969245.0,96.21,96.53,96.19,96.47,969245.0
2022-05-18 14:45:00,96.47,96.96,96.03,96.81,1555576.0,96.47,96.96,96.03,96.81,1555576.0
2022-05-18 14:50:00,96.8,96.94,96.25,96.42,1566549.0,96.8,96.94,96.25,96.42,1566549.0
2022-05-18 14:55:00,96.42,96.66,96.14,96.26,1022488.0,96.42,96.66,96.14,96.26,1022488.0
2022-05-18 15:00:00,96.25,96.7,96.22,96.53,1154538.0,96.25,96.7,96.22,96.53,1154538.0
2022-05-18 15:05:00,96.55,96.94,96.42,96.43,1313747.0,96.55,96.94,96.42,96.43,1313747.0
2022-05-18 15:10:00,96.44,96.67,96.3,96.32,940638.0,96.44,96.67,96.3,96.32,940638.0
2022-05-18 15:15:00,96.32,96.55,96.24,96.25,914950.0,96.32,96.55,96.24,96.25,914950.0
2022-05-18 15:20:00,96.26,96.4,95.71,95.92,1487262.0,96.26,96.4,95.71,95.92,1487262.0
2022-05-18 15:25:00,95.92,96.12,95.81,96.06,956344.0,95.92,96.12,95.81,96.06,956344.0
2022-05-18 15:30:00,96.06,96.24,96.02,96.03,1112329.0,96.06,96.24,96.02,96.03,1112329.0
2022-05-18 15:35:00,96.04,97.0,96.0,96.91,2219876.0,96.04,97.0,96.0,96.91,2219876.0
2022-05-18 15:40:00,96.91,97.04,96.41,96.47,1761435.0,96.91,97.04,96.41,96.47,1761435.0
2022-05-18 15:45:00,96.47,96.74,96.34,96.45,1364319.0,96.47,96.74,96.34,96.45,1364319.0
2022-05-18 15:50:00,96.44,96.69,95.94,96.05,2213536.0,96.44,96.69,95.94,96.05,2213536.0
2022-05-18 15:55:00,96.06,96.37,96.0,96.31,2320476.0,96.06,96.37,96.0,96.31,2320476.0
2022-05-19 09:30:00,96.69,97.57,96.22,97.07,3732446.0,96.69,97.57,96.22,97.07,3732446.0
2022-05-19 09:35:00,97.09,97.74,96.41,97.44,3269165.0,97.09,97.74,96.41,97.44,3269165.0
2022-05-19 09:40:00,97.44,98.02,96.62,96.7,4276298.0,97.44,98.02,96.62,96.7,4276298.0
2022-05-19 09:45:00,96.7,96.75,95.27,95.54,2628490.0,96.7,96.75,95.27,95.54,2628490.0
2022-05-19 09:50:00,95.54,96.43,95.09,96.43,2784468.0,95.54,96.43,95.09,96.43,2784468.0
2022-05-19 09:55:00,96.42,97.66,96.38,97.21,3384452.0,96.42,97.66,96.38,97.21,3384452.0
2022-05-19 10:00:00,97.18,98.46,96.98,98.26,3517646.0,97.18,98.46,96.98,98.26,3517646.0
2022-05-19 10:05:00,98.24,98.75,97.65,97.95,3106609.0,98.24,98.75,97.65,97.95,3106609.0
2022-05-19 10:10:00,97.95,98.78,97.53,97.74,2636394.0,97.95,98.78,97.53,97.74,2636394.0
2022-05-19 10:15:00,97.75,98.43,97.67,97.79,2264214.0,97.75,98.43,97.67,97.79,2264214.0
2022-05-19 10:20:00,97.8,98.77,97.74,98.71,2595801.0,97.8,98.77,97.74,98.71,2595801.0
2022-05-19 10:25:00,98.69,98.88,97.47,97.7,2547857.0,98.69,98.88,97.47,97.7,2547857.0
2022-05-19 10:30:00,97.73,99.29,97.28,99.26,2926565.0,97.73,99.29,97.28,99.26,2926565.0
2022-05-19 10:35:00,99.26,99.47,98.2,98.5,2429490.0,99.26,99.47,98.2,98.5,2429490.0
2022-05-19 10:40:00,98.48,98.66,97.94,98.42,2035563.0,98.48,98.66,97.94,98.42,2035563.0
2022-05-19 10:45:00,98.42,98.8,98.13,98.39,1592822.0,98.42,98.8,98.13,98.39,1592822.0
2022-05-19 10:50:00,98.4,99.64,98.2,99.54,2186474.0,98.4,99.64,98.2,99.54,2186474.0
2022-05-19 10:55:00,99.56,99.89,99.12,99.4,1874934.0,99.56,99.89,99.12,99.4,1874934.0
2022-05-19 11:00:00,99.38,99.77,99.2,99.34,1462304.0,99.38,99.77,99.2,99.34,1462304.0
2022-05-19 11:05:00,99.35,99.49,98.66,99.48,1640914.0,99.35,99.49,98.66,99.48,1640914.0
2022-05-19 11:10:00,99.46,100.13,99.38,99.59,2013435.0,99.46,100.13,99.38,99.59,2013435.0
2022-05-19 11:15:00,99.58,99.6,99.1,99.33,1572965.0,99.58,99.6,99.1,99.33,1572965.0
2022-05-19 11:20:00,99.34,99.75,98.96,99.66,1465221.0,99.34,99.75,98.96,99.66,1465221.0
2022-05-19 11:25:00,99.67,99.67,99.0,99.17,1176695.0,99.67,99.67,99.0,99.17,1176695.0
2022-05-19 11:30:00,99.17,99.86,99.05,99.78,1565091.0,99.17,99.86,99.05,99.78,1565091.0
2022-05-19 11:35:00,99.8,100.42,99.57,100.2,1856515.0,99.8,100.42,99.57,100.2,1856515.0
2022-05-19 11:40:00,100.21,100.69,100.18,100.29,1757933.0,100.21,100.69,100.18,100.29,1757933.0
2022-05-19 11:45:00,100.28,100.48,100.06,100.38,1402812.0,100.28,100.48,100.06,100.38,1402812.0
2022-05-19 11:50:00,100.38,100.44,99.84,100.01,1134300.0,100.38,100.44,99.84,100.01,1134300.0
2022-05-19 11:55:00,100.01,100.08,99.75,99.99,1066531.0,100.01,100.08,99.75,99.99,1066531.0
2022-05-19 12:00:00,99.99,100.04,99.7,99.85,859690.0,99.99,100.04,99.7,99.85,859690.0
2022-05-19 12:05:00,99.85,99.96,99.58,99.76,871552.0,99.85,99.96,99.58,99.76,871552.0
2022-05-19 12:10:00,99.76,99.98,99.56,99.65,846904.0,99.76,99.98,99.56,99.65,846904.0
2022-05-19 12:15:00,99.64,99.78,99.1,99.19,1051294.0,99.64,99.78,99.1,99.19,1051294.0
2022-05-19 12:20:00,99.2,99.2,98.57,98.96,1731434.0,99.2,99.2,98.57,98.96,1731434.0
2022-05-19 12:25:00,98.96,99.45,98.85,99.38,1403912.0,98.96,99.45,98.85,99.38,1403912.0
2022-05-19 12:30:00,99.38,99.41,98.85,98.97,1004082.0,99.38,99.41,98.85,98.97,1004082.0
2022-05-19 12:35:00,98.98,99.06,98.49,98.51,906034.0,98.98,99.06,98.49,98.51,906034.0
2022-05-19 12:40:00,98.51,98.57,98.18,98.18,1151031.0,98.51,98.57,98.18,98.18,1151031.0
2022-05-19 12:45:00,98.18,98.27,97.83,98.08,1185944.0,98.18,98.27,97.83,98.08,1185944.0
2022-05-19 12:50:00,98.09,98.35,98.03,98.03,1035063.0,98.09,98.35,98.03,98.03,1035063.0
2022-05-19 12:55:00,98.03,98.48,97.85,98.43,987030.0,98.03,98.48,97.85,98.43,987030.0
2022-05-19 13:00:00,98.43,98.64,98.11,98.2,1176631.0,98.43,98.64,98.11,98.2,1176631.0
2022-05-19 13:05:00,98.2,98.71,97.91,98.1,1141658.0,98.2,98.71,97.91,98.1,1141658.0
2022-05-19 13:10:00,98.12,98.15,97.39,97.61,1205554.0,98.12,98.15,97.39,97.61,1205554.0
2022-05-19 13:15:00,97.6,97.88,97.31,97.86,1169085.0,97.6,97.88,97.31,97.86,1169085.0
2022-05-19 13:20:00,97.85,97.9,97.53,97.8,853954.0,97.85,97.9,97.53,97.8,853954.0
2022-05-19 13:25:00,97.82,98.0,97.6,97.74,793640.0,97.82,98.0,97.6,97.74,793640.0
2022-05-19 13:30:00,97.75,98.5,97.53,98.17,1458302.0,97.75,98.5,97.53,98.17,1458302.0
2022-05-19 13:35:00,98.15,98.42,97.86,98.08,1247716.0,98.15,98.42,97.86,98.08,1247716.0
2022-05-19 13:40:00,98.09,98.34,97.83,98.17,829119.0,98.09,98.34,97.83,98.17,829119.0
2022-05-19 13:45:00,98.17,98.31,97.18,97.24,992409.0,98.17,98.31,97.18,97.24,992409.0
2022-05-19 13:50:00,97.23,98.18,97.18,98.08,1340293.0,97.23,98.18,97.18,98.08,1340293.0
2022-05-19 13:55:00,98.07,99.04,98.06,98.79,2147008.0,98.07,99.04,98.06,98.79,2147008.0
2022-05-19 14:00:00,98.78,98.87,98.32,98.48,1211663.0,98.78,98.87,98.32,98.48,1211663.0
2022-05-19 14:05:00,98.5,98.56,98.01,98.36,1238004.0,98.5,98.56,98.01,98.36,1238004.0
2022-05-19 14:10:00,98.38,98.79,98.15,98.4,1302099.0,98.38,98.79,98.15,98.4,1302099.0
2022-05-19 14:15:00,98.38,98.73,98.18,98.22,1021405.0,98.38,98.73,98.18,98.22,1021405.0
2022-05-19 14:20:00,98.2,98.74,98.08,98.49,1060771.0,98.2,98.74,98.08,98.49,1060771.0
2022-05-19 14:25:00,98.51,98.55,98.12,98.32,963478.0,98.51,98.55,98.12,98.32,963478.0
2022-05-19 14:30:00,98.31,98.55,98.02,98.37,1117935.0,98.31,98.55,98.02,98.37,1117935.0
2022-05-19 14:35:00,98.38,99.05,98.09,98.72,1326160.0,98.38,99.05,98.09,98.72,1326160.0
2022-05-19 14:40:00,98.71,98.72,97.95,98.34,1366993.0,98.71,98.72,97.95,98.34,1366993.0
2022-05-19 14:45:00,98.35,98.76,98.11,98.73,1222465.0,98.35,98.76,98.11,98.73,1222465.0
2022-05-19 14:50:00,98.72,99.0,98.43,98.77,1455639.0,98.72,99.0,98.43,98.77,1455639.0
2022-05-19 14:55:00,98.78,98.8,98.12,98.48,1075673.0,98.78,98.8,98.12,98.48,1075673.0
2022-05-19 15:00:00,98.49,99.04,98.34,98.8,1468130.0,98.49,99.04,98.34,98.8,1468130.0
2022-05-19 15:05:00,98.8,98.94,98.31,98.33,1221433.0,98.8,98.94,98.31,98.33,1221433.0
2022-05-19 15:10:00,98.33,98.46,97.93,98.13,1388143.0,98.33,98.46,97.93,98.13,1388143.0
2022-05-19 15:15:00,98.13,98.27,97.57,97.73,1132641.0,98.13,98.27,97.57,97.73,1132641.0
2022-05-19 15:20:00,97.74,97.8,97.36,97.43,1072824.0,97.74,97.8,97.36,97.43,1072824.0
2022-05-19 15:25:00,97.44,97.68,97.32,97.43,1024588.0,97.44,97.68,97.32,97.43,1024588.0
2022-05-19 15:30:00,97.41,97.66,97.3,97.32,962480.0,97.41,97.66,97.3,97.32,962480.0
2022-05-19 15:35:00,97.31,97.56,97.13,97.15,1063513.0,97.31,97.56,97.13,97.15,1063513.0
2022-05-19 15:40:00,97.15,97.87,97.11,97.76,1418032.0,97.15,97.87,97.11,97.76,1418032.0
2022-05-19 15:45:00,97.76,97.87,97.25,97.59,1379310.0,97.76,97.87,97.25,97.59,1379310.0
2022-05-19 15:50:00,97.59,97.7,96.59,96.66,1976802.0,97.59,97.7,96.59,96.66,1976802.0
2022-05-19 15:55:00,96.68,96.93,96.58,96.64,2160616.0,96.68,96.93,96.58,96.64,2160616.0
2022-05-20 09:30:00,98.4,98.64,97.36,97.65,3469913.0,98.4,98.64,97.36,97.65,3469913.0
2022-05-20 09:35:00,97.64,97.75,96.9,97.46,2436185.0,97.64,97.75,96.9,97.46,2436185.0
2022-05-20 09:40:00,97.44,97.61,96.96,97.41,2809700.0,97.44,97.61,96.96,97.41,2809700.0
2022-05-20 09:45:00,97.43,97.52,95.93,96.14,2687413.0,97.43,97.52,95.93,96.14,2687413.0
2022-05-20 09:50:00,96.14,96.6,96.03,96.21,2109536.0,96.14,96.6,96.03,96.21,2109536.0
2022-05-20 09:55:00,96.21,96.71,95.81,96.33,2196655.0,96.21,96.71,95.81,96.33,2196655.0
2022-05-20 10:00:00,96.32,96.46,95.3,95.71,2183049.0,96.32,96.46,95.3,95.71,2183049.0
2022-05-20 10:05:00,95.71,95.79,94.71,94.87,1864819.0,95.71,95.79,94.71,94.87,1864819.0
2022-05-20 10:10:00,94.87,95.27,94.61,95.26,1950478.0,94.87,95.27,94.61,95.26,1950478.0
2022-05-20 10:15:00,95.25,95.41,95.01,95.18,1675075.0,95.25,95.41,95.01,95.18,1675075.0
2022-05-20 10:20:00,95.16,95.4,94.58,95.28,1892520.0,95.16,95.4,94.58,95.28,1892520.0
2022-05-20 10:25:00,95.3,96.23,95.3,96.14,2284416.0,95.3,96.23,95.3,96.14,2284416.0
2022-05-20 10:30:00,96.14,96.23,95.56,95.75,1968994.0,96.14,96.23,95.56,95.75,1968994.0
2022-05-20 10:35:00,95.73,96.01,95.46,95.71,1245646.0,95.73,96.01,95.46,95.71,1245646.0
2022-05-20 10:40:00,95.72,96.12,95.57,96.03,1417492.0,95.72,96.12,95.57,96.03,1417492.0
2022-05-20 10:45:00,96.04,96.11,95.26,95.3,1478487.0,96.04,96.11,95.26,95.3,1478487.0
2022-05-20 10:50:00,95.3,95.39,94.44,94.59,1642879.0,95.3,95.39,94.44,94.59,1642879.0
2022-05-20 10:55:00,94.59,94.71,93.92,94.08,1573533.0,94.59,94.71,93.92,94.08,1573533.0
2022-05-20 11:00:00,94.08,94.34,94.0,94.2,1504716.0,94.08,94.34,94.0,94.2,1504716.0
2022-05-20 11:05:00,94.2,94.24,93.51,93.68,1636505.0,94.2,94.24,93.51,93.68,1636505.0
2022-05-20 11:10:00,93.68,93.68,93.06,93.47,1668134.0,93.68,93.68,93.06,93.47,1668134.0
2022-05-20 11:15:00,93.47,93.48,92.81,93.09,1578006.0,93.47,93.48,92.81,93.09,1578006.0
2022-05-20 11:20:00,93.1,93.15,92.38,92.38,1743323.0,93.1,93.15,92.38,92.38,1743323.0
2022-05-20 11:25:00,92.4,93.44,92.33,93.22,2288552.0,92.4,93.44,92.33,93.22,2288552.0
2022-05-20 11:30:00,93.21,93.6,93.13,93.44,1711392.0,93.21,93.6,93.13,93.44,1711392.0
2022-05-20 11:35:00,93.43,93.45,92.52,92.59,1989295.0,93.43,93.45,92.52,92.59,1989295.0
2022-05-20 11:40:00,92.6,93.23,92.54,92.69,1380207.0,92.6,93.23,92.54,92.69,1380207.0
2022-05-20 11:45:00,92.67,93.04,92.65,92.9,1110742.0,92.67,93.04,92.65,92.9,1110742.0
2022-05-20 11:50:00,92.9,93.17,92.67,92.78,1300968.0,92.9,93.17,92.67,92.78,1300968.0
2022-05-20 11:55:00,92.79,92.98,92.51,92.52,1260626.0,92.79,92.98,92.51,92.52,1260626.0
2022-05-20 12:00:00,92.52,92.62,92.21,92.21,1227469.0,92.52,92.62,92.21,92.21,1227469.0
2022-05-20 12:05:00,92.23,92.45,91.71,91.72,1557455.0,92.23,92.45,91.71,91.72,1557455.0
2022-05-20 12:10:00,91.72,92.03,91.32,91.98,2289976.0,91.72,92.03,91.32,91.98,2289976.0
2022-05-20 12:15:00,91.97,92.01,91.5,91.6,1522575.0,91.97,92.01,91.5,91.6,1522575.0
2022-05-20 12:20:00,91.6,91.98,91.53,91.8,1490048.0,91.6,91.98,91.53,91.8,1490048.0
2022-05-20 12:25:00,91.8,91.81,91.45,91.49,1278462.0,91.8,91.81,91.45,91.49,1278462.0
2022-05-20 12:30:00,91.49,91.78,91.07,91.09,1322751.0,91.49,91.78,91.07,91.09,1322751.0
2022-05-20 12:35:00,91.07,91.14,90.65,90.66,1630975.0,91.07,91.14,90.65,90.66,1630975.0
2022-05-20 12:40:00,90.65,90.67,90.16,90.27,1898806.0,90.65,90.67,90.16,90.27,1898806.0
2022-05-20 12:45:00,90.28,90.33,89.73,90.31,2781666.0,90.28,90.33,89.73,90.31,2781666.0
2022-05-20 12:50:00,90.3,90.33,89.65,89.91,1631464.0,90.3,90.33,89.65,89.91,1631464.0
2022-05-20 12:55:00,89.91,90.25,89.73,89.91,1895021.0,89.91,90.25,89.73,89.91,1895021.0
2022-05-20 13:00:00,89.91,90.04,89.6,89.76,1633585.0,89.91,90.04,89.6,89.76,1633585.0
2022-05-20 13:05:00,89.76,89.81,89.32,89.47,1435807.0,89.76,89.81,89.32,89.47,1435807.0
2022-05-20 13:10:00,89.48,89.58,89.27,89.4,1177418.0,89.48,89.58,89.27,89.4,1177418.0
2022-05-20 13:15:00,89.41,89.45,89.04,89.05,1434827.0,89.41,89.45,89.04,89.05,1434827.0
2022-05-20 13:20:00,89.05,89.07,88.72,88.77,1794468.0,89.05,89.07,88.72,88.77,1794468.0
2022-05-20 13:25:00,88.76,88.81,88.26,88.6,1725201.0,88.76,88.81,88.26,88.6,1725201.0
2022-05-20 13:30:00,88.59,90.54,88.46,90.44,2706012.0,88.59,90.54,88.46,90.44,2706012.0
2022-05-20 13:35:00,90.45,91.0,90.18,90.34,2732460.0,90.45,91.0,90.18,90.34,2732460.0
2022-05-20 13:40:00,90.35,90.58,90.16,90.39,1646731.0,90.35,90.58,90.16,90.39,1646731.0
2022-05-20 13:45:00,90.37,90.95,90.16,90.57,1803838.0,90.37,90.95,90.16,90.57,1803838.0
2022-05-20 13:50:00,90.57,91.17,90.36,90.89,1659143.0,90.57,91.17,90.36,90.89,1659143.0
2022-05-20 13:55:00,90.89,91.09,90.61,90.68,1520929.0,90.89,91.09,90.61,90.68,1520929.0
2022-05-20 14:00:00,90.7,90.75,90.1,90.21,1501799.0,90.7,90.75,90.1,90.21,1501799.0
2022-05-20 14:05:00,90.21,90.25,89.72,90.08,1819937.0,90.21,90.25,89.72,90.08,1819937.0
2022-05-20 14:10:00,90.08,90.35,89.8,89.81,1432627.0,90.08,90.35,89.8,89.81,1432627.0
2022-05-20 14:15:00,89.8,89.95,89.42,89.53,1518014.0,89.8,89.95,89.42,89.53,1518014.0
2022-05-20 14:20:00,89.54,89.75,89.26,89.48,1556114.0,89.54,89.75,89.26,89.48,1556114.0
2022-05-20 14:25:00,89.47,89.65,89.27,89.46,1391596.0,89.47,89.65,89.27,89.46,1391596.0
2022-05-20 14:30:00,89.45,89.63,88.93,89.1,1671531.0,89.45,89.63,88.93,89.1,1671531.0
2022-05-20 14:35:00,89.1,89.36,88.92,88.93,1497370.0,89.1,89.36,88.92,88.93,1497370.0
2022-05-20 14:40:00,88.93,89.76,88.85,89.68,1899509.0,88.93,89.76,88.85,89.68,1899509.0
2022-05-20 14:45:00,89.7,89.73,89.21,89.52,1523059.0,89.7,89.73,89.21,89.52,1523059.0
2022-05-20 14:50:00,89.55,90.36,89.26,90.07,2158392.0,89.55,90.36,89.26,90.07,2158392.0
2022-05-20 14:55:00,90.06,90.17,89.85,89.85,1683655.0,90.06,90.17,89.85,89.85,1683655.0
2022-05-20 15:00:00,89.85,90.24,89.52,89.69,1638356.0,89.85,90.24,89.52,89.69,1638356.0
2022-05-20 15:05:00,89.67,89.83,89.5,89.7,1047182.0,89.67,89.83,89.5,89.7,1047182.0
2022-05-20 15:10:00,89.7,89.72,89.36,89.54,1144510.0,89.7,89.72,89.36,89.54,1144510.0
2022-05-20 15:15:00,89.56,90.27,89.51,90.17,1517930.0,89.56,90.27,89.51,90.17,1517930.0
2022-05-20 15:20:00,90.17,90.63,90.09,90.45,2058688.0,90.17,90.63,90.09,90.45,2058688.0
2022-05-20 15:25:00,90.47,91.43,90.33,91.42,2331910.0,90.47,91.43,90.33,91.42,2331910.0
2022-05-20 15:30:00,91.41,91.99,91.09,91.84,2573288.0,91.41,91.99,91.09,91.84,2573288.0
2022-05-20 15:35:00,91.84,92.63,91.62,92.15,3596531.0,91.84,92.63,91.62,92.15,3596531.0
2022-05-20 15:40:00,92.15,92.83,92.11,92.39,2849079.0,92.15,92.83,92.11,92.39,2849079.0
2022-05-20 15:45:00,92.4,92.57,91.78,92.49,2915435.0,92.4,92.57,91.78,92.49,2915435.0
2022-05-20 15:50:00,92.47,93.23,92.47,93.22,3207363.0,92.47,93.23,92.47,93.22,3207363.0
2022-05-20 15:55:00,93.23,93.7,92.92,93.52,4181230.0,93.23,93.7,92.92,93.52,4181230.0
2022-05-23 09:30:00,91.7,93.46,91.63,93.38,3610721.0,91.7,93.46,91.63,93.38,3610721.0
2022-05-23 09:35:00,93.39,93.79,91.54,91.82,3195076.0,93.39,93.79,91.54,91.82,3195076.0
2022-05-23 09:40:00,91.82,93.66,91.3,93.52,3283503.0,91.82,93.66,91.3,93.52,3283503.0
2022-05-23 09:45:00,93.54,94.21,93.27,93.81,3089728.0,93.54,94.21,93.27,93.81,3089728.0
2022-05-23 09:50:00,93.82,94.11,93.34,93.41,2286785.0,93.82,94.11,93.34,93.41,2286785.0
2022-05-23 09:55:00,93.4,93.53,92.15,92.34,2585050.0,93.4,93.53,92.15,92.34,2585050.0
2022-05-23 10:00:00,92.35,92.42,91.28,91.55,2388955.0,92.35,92.42,91.28,91.55,2388955.0
2022-05-23 10:05:00,91.55,91.98,91.32,91.74,2172332.0,91.55,91.98,91.32,91.74,2172332.0
2022-05-23 10:10:00,91.74,92.51,91.64,92.31,2266074.0,91.74,92.51,91.64,92.31,2266074.0
2022-05-23 10:15:00,92.32,92.66,91.66,92.3,2091118.0,92.32,92.66,91.66,92.3,2091118.0
2022-05-23 10:20:00,92.28,92.55,91.75,92.21,1948042.0,92.28,92.55,91.75,92.21,1948042.0
2022-05-23 10:25:00,92.22,92.22,91.01,91.83,2178142.0,92.22,92.22,91.01,91.83,2178142.0
2022-05-23 10:30:00,91.82,92.74,91.42,92.47,2453850.0,91.82,92.74,91.42,92.47,2453850.0
2022-05-23 10:35:00,92.45,92.7,91.85,92.08,1692357.0,92.45,92.7,91.85,92.08,1692357.0
2022-05-23 10:40:00,92.08,92.64,91.55,91.77,1981661.0,92.08,92.64,91.55,91.77,1981661.0
2022-05-23 10:45:00,91.77,92.17,90.94,91.61,1955659.0,91.77,92.17,90.94,91.61,1955659.0
2022-05-23 10:50:00,91.6,91.63,90.92,91.24,1556298.0,91.6,91.63,90.92,91.24,1556298.0
2022-05-23 10:55:00,91.26,91.82,91.04,91.67,1494277.0,91.26,91.82,91.04,91.67,1494277.0
2022-05-23 11:00:00,91.68,92.59,91.42,92.55,1994086.0,91.68,92.59,91.42,92.55,1994086.0
2022-05-23 11:05:00,92.55,92.83,92.31,92.5,1891079.0,92.55,92.83,92.31,92.5,1891079.0
2022-05-23 11:10:00,92.53,93.1,92.24,93.03,1625905.0,92.53,93.1,92.24,93.03,1625905.0
2022-05-23 11:15:00,93.04,93.33,92.64,92.75,1793247.0,93.04,93.33,92.64,92.75,1793247.0
2022-05-23 11:20:00,92.75,92.95,92.56,92.91,1335960.0,92.75,92.95,92.56,92.91,1335960.0
2022-05-23 11:25:00,92.91,93.34,92.86,93.21,1327026.0,92.91,93.34,92.86,93.21,1327026.0
2022-05-23 11:30:00,93.23,93.85,93.1,93.8,1541468.0,93.23,93.85,93.1,93.8,1541468.0
2022-05-23 11:35:00,93.81,93.95,93.47,93.93,1439791.0,93.81,93.95,93.47,93.93,1439791.0
2022-05-23 11:40:00,93.92,93.93,93.46,93.52,1052063.0,93.92,93.93,93.46,93.52,1052063.0
2022-05-23 11:45:00,93.53,93.74,93.01,93.22,1592445.0,93.53,93.74,93.01,93.22,1592445.0
2022-05-23 11:50:00,93.23,93.46,93.03,93.34,989830.0,93.23,93.46,93.03,93.34,989830.0
2022-05-23 11:55:00,93.34,93.73,93.33,93.54,1106031.0,93.34,93.73,93.33,93.54,1106031.0
2022-05-23 12:00:00,93.55,94.23,93.18,94.13,1760183.0,93.55,94.23,93.18,94.13,1760183.0
2022-05-23 12:05:00,94.12,94.41,93.87,94.31,1397551.0,94.12,94.41,93.87,94.31,1397551.0
2022-05-23 12:10:00,94.3,94.37,93.95,94.15,1097950.0,94.3,94.37,93.95,94.15,1097950.0
2022-05-23 12:15:00,94.16,94.33,93.88,93.96,1108699.0,94.16,94.33,93.88,93.96,1108699.0
2022-05-23 12:20:00,93.96,94.21,93.92,94.12,1240187.0,93.96,94.21,93.92,94.12,1240187.0
2022-05-23 12:25:00,94.12,94.34,93.76,93.83,1366737.0,94.12,94.34,93.76,93.83,1366737.0
2022-05-23 12:30:00,93.83,93.86,93.5,93.57,1116620.0,93.83,93.86,93.5,93.57,1116620.0
2022-05-23 12:35:00,93.58,94.15,93.56,94.13,1115107.0,93.58,94.15,93.56,94.13,1115107.0
2022-05-23 12:40:00,94.13,94.23,93.94,94.2,1073661.0,94.13,94.23,93.94,94.2,1073661.0
2022-05-23 12:45:00,94.2,94.26,93.63,93.8,1045770.0,94.2,94.26,93.63,93.8,1045770.0
2022-05-23 12:50:00,93.81,93.92,93.54,93.65,797346.0,93.81,93.92,93.54,93.65,797346.0
2022-05-23 12:55:00,93.66,93.84,93.5,93.8,887518.0,93.66,93.84,93.5,93.8,887518.0
2022-05-23 13:00:00,93.82,93.87,93.3,93.3,1070027.0,93.82,93.87,93.3,93.3,1070027.0
2022-05-23 13:05:00,93.29,93.55,93.2,93.52,893551.0,93.29,93.55,93.2,93.52,893551.0
2022-05-23 13:10:00,93.5,93.84,93.48,93.75,918107.0,93.5,93.84,93.48,93.75,918107.0
2022-05-23 13:15:00,93.75,93.78,93.33,93.36,1129655.0,93.75,93.78,93.33,93.36,1129655.0
2022-05-23 13:20:00,93.36,93.37,92.98,93.31,1249198.0,93.36,93.37,92.98,93.31,1249198.0
2022-05-23 13:25:00,93.31,93.51,93.31,93.41,787571.0,93.31,93.51,93.31,93.41,787571.0
2022-05-23 13:30:00,93.4,93.85,93.17,93.69,1206214.0,93.4,93.85,93.17,93.69,1206214.0
2022-05-23 13:35:00,93.68,93.93,93.62,93.78,827249.0,93.68,93.93,93.62,93.78,827249.0
2022-05-23 13:40:00,93.8,94.15,93.76,94.14,941674.0,93.8,94.15,93.76,94.14,941674.0
2022-05-23 13:45:00,94.16,94.62,93.98,94.44,1314438.0,94.16,94.62,93.98,94.44,1314438.0
2022-05-23 13:50:00,94.43,94.47,94.16,94.23,845522.0,94.43,94.47,94.16,94.23,845522.0
2022-05-23 13:55:00,94.24,94.43,94.22,94.4,707265.0,94.24,94.43,94.22,94.4,707265.0
2022-05-23 14:00:00,94.39,94.55,94.08,94.23,1147950.0,94.39,94.55,94.08,94.23,1147950.0
2022-05-23 14:05:00,94.23,94.53,94.13,94.45,912050.0,94.23,94.53,94.13,94.45,912050.0
2022-05-23 14:10:00,94.45,94.85,94.43,94.77,1135477.0,94.45,94.85,94.43,94.77,1135477.0
2022-05-23 14:15:00,94.77,94.85,94.62,94.82,765925.0,94.77,94.85,94.62,94.82,765925.0
2022-05-23 14:20:00,94.81,94.96,94.66,94.71,1063570.0,94.81,94.96,94.66,94.71,1063570.0
2022-05-23 14:25:00,94.71,94.83,94.46,94.61,1004978.0,94.71,94.83,94.46,94.61,1004978.0
2022-05-23 14:30:00,94.62,94.93,94.5,94.76,1033454.0,94.62,94.93,94.5,94.76,1033454.0
2022-05-23 14:35:00,94.76,94.88,94.66,94.77,709422.0,94.76,94.88,94.66,94.77,709422.0
2022-05-23 14:40:00,94.77,95.17,94.63,95.13,1319501.0,94.77,95.17,94.63,95.13,1319501.0
2022-05-23 14:45:00,95.13,95.19,94.43,94.6,1339053.0,95.13,95.19,94.43,94.6,1339053.0
2022-05-23 14:50:00,94.61,94.76,94.32,94.55,1289029.0,94.61,94.76,94.32,94.55,1289029.0
2022-05-23 14:55:00,94.56,94.7,94.38,94.52,911504.0,94.56,94.7,94.38,94.52,911504.0
2022-05-23 15:00:00,94.53,94.77,94.44,94.72,977120.0,94.53,94.77,94.44,94.72,977120.0
2022-05-23 15:05:00,94.72,95.04,94.67,95.03,953784.0,94.72,95.04,94.67,95.03,953784.0
2022-05-23 15:10:00,95.03,95.04,94.37,94.53,1274351.0,95.03,95.04,94.37,94.53,1274351.0
2022-05-23 15:15:00,94.53,94.61,94.19,94.47,1235482.0,94.53,94.61,94.19,94.47,1235482.0
2022-05-23 15:20:00,94.47,94.57,93.96,94.1,1330405.0,94.47,94.57,93.96,94.1,1330405.0
2022-05-23 15:25:00,94.09,94.2,93.94,94.04,1108724.0,94.09,94.2,93.94,94.04,1108724.0
2022-05-23 15:30:00,94.03,94.44,93.94,94.38,1204081.0,94.03,94.44,93.94,94.38,1204081.0
2022-05-23 15:35:00,94.39,94.6,94.06,94.14,1216768.0,94.39,94.6,94.06,94.14,1216768.0
2022-05-23 15:40:00,94.12,94.4,94.02,94.37,1112948.0,94.12,94.4,94.02,94.37,1112948.0
2022-05-23 15:45:00,94.38,94.41,93.89,94.09,1369559.0,94.38,94.41,93.89,94.09,1369559.0
2022-05-23 15:50:00,94.1,94.88,94.1,94.66,2023997.0,94.1,94.88,94.1,94.66,2023997.0
2022-05-23 15:55:00,94.66,95.15,94.53,95.11,2294659.0,94.66,95.15,94.53,95.11,2294659.0
2022-05-24 09:30:00,92.56,93.42,92.1,92.33,2797682.0,92.56,93.42,92.1,92.33,2797682.0
2022-05-24 09:35:00,92.31,92.38,91.51,91.86,2016183.0,92.31,92.38,91.51,91.86,2016183.0
2022-05-24 09:40:00,91.85,92.07,91.36,91.4,2338218.0,91.85,92.07,91.36,91.4,2338218.0
2022-05-24 09:45:00,91.37,91.75,90.62,90.64,2041674.0,91.37,91.75,90.62,90.64,2041674.0
2022-05-24 09:50:00,90.64,91.56,90.54,91.05,2308201.0,90.64,91.56,90.54,91.05,2308201.0
2022-05-24 09:55:00,91.05,91.12,90.06,90.09,2349755.0,91.05,91.12,90.06,90.09,2349755.0
2022-05-24 10:00:00,90.11,90.2,89.76,89.89,2148171.0,90.11,90.2,89.76,89.89,2148171.0
2022-05-24 10:05:00,89.89,90.29,89.62,89.79,2103306.0,89.89,90.29,89.62,89.79,2103306.0
2022-05-24 10:10:00,89.78,90.23,89.72,89.96,1738717.0,89.78,90.23,89.72,89.96,1738717.0
2022-05-24 10:15:00,89.95,90.14,89.66,90.0,1724792.0,89.95,90.14,89.66,90.0,1724792.0
2022-05-24 10:20:00,90.0,90.98,89.97,90.59,2338632.0,90.0,90.98,89.97,90.59,2338632.0
2022-05-24 10:25:00,90.6,91.45,90.45,91.33,2076037.0,90.6,91.45,90.45,91.33,2076037.0
2022-05-24 10:30:00,91.34,91.88,91.2,91.39,2359495.0,91.34,91.88,91.2,91.39,2359495.0
2022-05-24 10:35:00,91.38,91.83,91.13,91.33,1902466.0,91.38,91.83,91.13,91.33,1902466.0
2022-05-24 10:40:00,91.34,91.95,90.86,91.67,2269484.0,91.34,91.95,90.86,91.67,2269484.0
2022-05-24 10:45:00,91.67,91.84,90.7,90.7,1977325.0,91.67,91.84,90.7,90.7,1977325.0
2022-05-24 10:50:00,90.7,91.07,90.48,90.64,1684464.0,90.7,91.07,90.48,90.64,1684464.0
2022-05-24 10:55:00,90.66,91.35,90.48,91.08,1542684.0,90.66,91.35,90.48,91.08,1542684.0
2022-05-24 11:00:00,91.02,91.19,90.77,90.82,1428959.0,91.02,91.19,90.77,90.82,1428959.0
2022-05-24 11:05:00,90.8,91.11,90.42,90.7,1176003.0,90.8,91.11,90.42,90.7,1176003.0
2022-05-24 11:10:00,90.72,90.88,90.37,90.52,999066.0,90.72,90.88,90.37,90.52,999066.0
2022-05-24 11:15:00,90.54,91.18,90.2,90.3,1372982.0,90.54,91.18,90.2,90.3,1372982.0
2022-05-24 11:20:00,90.35,90.72,90.15,90.54,1072879.0,90.35,90.72,90.15,90.54,1072879.0
2022-05-24 11:25:00,90.55,90.92,90.48,90.89,1127944.0,90.55,90.92,90.48,90.89,1127944.0
2022-05-24 11:30:00,90.9,91.18,90.5,90.85,1145878.0,90.9,91.18,90.5,90.85,1145878.0
2022-05-24 11:35:00,90.83,90.97,90.67,90.95,682419.0,90.83,90.97,90.67,90.95,682419.0
2022-05-24 11:40:00,90.93,91.27,90.82,91.01,1102183.0,90.93,91.27,90.82,91.01,1102183.0
2022-05-24 11:45:00,91.01,91.91,90.99,91.9,1789945.0,91.01,91.91,90.99,91.9,1789945.0
2022-05-24 11:50:00,91.89,92.07,91.66,91.85,1809400.0,91.89,92.07,91.66,91.85,1809400.0
2022-05-24 11:55:00,91.84,92.12,91.75,91.76,1208469.0,91.84,92.12,91.75,91.76,1208469.0
2022-05-24 12:00:00,91.76,92.04,91.58,92.01,1252010.0,91.76,92.04,91.58,92.01,1252010.0
2022-05-24 12:05:00,92.03,92.35,91.73,92.28,1352886.0,92.03,92.35,91.73,92.28,1352886.0
2022-05-24 12:10:00,92.28,92.68,92.14,92.68,1246801.0,92.28,92.68,92.14,92.68,1246801.0
2022-05-24 12:15:00,92.68,93.18,92.45,92.47,1948399.0,92.68,93.18,92.45,92.47,1948399.0
2022-05-24 12:20:00,92.47,92.48,91.93,92.13,1511928.0,92.47,92.48,91.93,92.13,1511928.0
2022-05-24 12:25:00,92.13,92.18,91.86,91.99,1050227.0,92.13,92.18,91.86,91.99,1050227.0
2022-05-24 12:30:00,91.99,92.13,91.6,91.73,1128423.0,91.99,92.13,91.6,91.73,1128423.0
2022-05-24 12:35:00,91.72,91.75,91.24,91.4,1317211.0,91.72,91.75,91.24,91.4,1317211.0
2022-05-24 12:40:00,91.4,91.5,91.14,91.33,1161361.0,91.4,91.5,91.14,91.33,1161361.0
2022-05-24 12:45:00,91.34,91.6,91.16,91.37,1171161.0,91.34,91.6,91.16,91.37,1171161.0
2022-05-24 12:50:00,91.38,91.4,90.96,91.15,875097.0,91.38,91.4,90.96,91.15,875097.0
2022-05-24 12:55:00,91.14,91.64,91.06,91.35,1383104.0,91.14,91.64,91.06,91.35,1383104.0
2022-05-24 13:00:00,91.33,91.33,90.65,90.68,1040128.0,91.33,91.33,90.65,90.68,1040128.0
2022-05-24 13:05:00,90.68,91.1,90.66,91.05,979661.0,90.68,91.1,90.66,91.05,979661.0
2022-05-24 13:10:00,91.04,91.19,90.88,90.91,865877.0,91.04,91.19,90.88,90.91,865877.0
2022-05-24 13:15:00,90.9,91.33,90.82,91.12,966947.0,90.9,91.33,90.82,91.12,966947.0
2022-05-24 13:20:00,91.13,91.19,90.82,91.04,824087.0,91.13,91.19,90.82,91.04,824087.0
2022-05-24 13:25:00,91.03,91.32,90.84,91.21,720875.0,91.03,91.32,90.84,91.21,720875.0
2022-05-24 13:30:00,91.21,91.21,90.93,91.18,801705.0,91.21,91.21,90.93,91.18,801705.0
2022-05-24 13:35:00,91.19,91.65,91.03,91.62,1157342.0,91.19,91.65,91.03,91.62,1157342.0
2022-05-24 13:40:00,91.62,92.06,91.57,91.81,1303064.0,91.62,92.06,91.57,91.81,1303064.0
2022-05-24 13:45:00,91.83,92.15,91.69,91.9,1209927.0,91.83,92.15,91.69,91.9,1209927.0
2022-05-24 13:50:00,91.91,92.18,91.8,92.06,950493.0,91.91,92.18,91.8,92.06,950493.0
2022-05-24 13:55:00,92.06,92.19,91.79,91.9,940742.0,92.06,92.19,91.79,91.9,940742.0
2022-05-24 14:00:00,91.9,91.93,91.51,91.54,1017954.0,91.9,91.93,91.51,91.54,1017954.0
2022-05-24 14:05:00,91.53,92.1,91.5,91.94,1109622.0,91.53,92.1,91.5,91.94,1109622.0
2022-05-24 14:10:00,91.96,92.43,91.85,91.99,1392972.0,91.96,92.43,91.85,91.99,1392972.0
2022-05-24 14:15:00,91.99,92.04,91.42,91.52,1056604.0,91.99,92.04,91.42,91.52,1056604.0
2022-05-24 14:20:00,91.52,91.85,91.33,91.64,1163196.0,91.52,91.85,91.33,91.64,1163196.0
2022-05-24 14:25:00,91.65,91.85,91.47,91.49,870741.0,91.65,91.85,91.47,91.49,870741.0
2022-05-24 14:30:00,91.47,91.68,91.38,91.64,790121.0,91.47,91.68,91.38,91.64,790121.0
2022-05-24 14:35:00,91.64,91.92,91.5,91.82,1247207.0,91.64,91.92,91.5,91.82,1247207.0
2022-05-24 14:40:00,91.83,91.93,90.95,90.95,1562814.0,91.83,91.93,90.95,90.95,1562814.0
2022-05-24 14:45:00,90.95,91.12,90.55,90.69,1489604.0,90.95,91.12,90.55,90.69,1489604.0
2022-05-24 14:50:00,90.68,90.87,90.54,90.6,1102247.0,90.68,90.87,90.54,90.6,1102247.0
2022-05-24 14:55:00,90.59,90.86,90.43,90.77,1253824.0,90.59,90.86,90.43,90.77,1253824.0
2022-05-24 15:00:00,90.77,91.17,90.62,91.04,1390103.0,90.77,91.17,90.62,91.04,1390103.0
2022-05-24 15:05:00,91.03,91.27,90.72,90.8,1437038.0,91.03,91.27,90.72,90.8,1437038.0
2022-05-24 15:10:00,90.8,91.12,90.66,90.78,1027062.0,90.8,91.12,90.66,90.78,1027062.0
2022-05-24 15:15:00,90.77,90.95,90.54,90.62,943229.0,90.77,90.95,90.54,90.62,943229.0
2022-05-24 15:20:00,90.62,90.98,90.32,90.87,1406908.0,90.62,90.98,90.32,90.87,1406908.0
2022-05-24 15:25:00,90.86,91.1,90.67,90.9,1280216.0,90.86,91.1,90.67,90.9,1280216.0
2022-05-24 15:30:00,90.91,91.02,90.66,90.92,1139366.0,90.91,91.02,90.66,90.92,1139366.0
2022-05-24 15:35:00,90.91,91.87,90.91,91.58,2015606.0,90.91,91.87,90.91,91.58,2015606.0
2022-05-24 15:40:00,91.59,91.84,91.38,91.44,1632467.0,91.59,91.84,91.38,91.44,1632467.0
2022-05-24 15:45:00,91.43,91.7,91.26,91.41,1491388.0,91.43,91.7,91.26,91.41,1491388.0
2022-05-24 15:50:00,91.41,91.69,90.94,90.98,1571932.0,91.41,91.69,90.94,90.98,1571932.0
2022-05-24 15:55:00,90.98,91.2,90.8,91.18,1971655.0,90.98,91.2,90.8,91.18,1971655.0
2022-05-25 09:30:00,90.49,92.48,90.41,92.12,2640665.0,90.49,92.48,90.41,92.12,2640665.0
2022-05-25 09:35:00,92.14,92.89,91.75,92.0,2304820.0,92.14,92.89,91.75,92.0,2304820.0
2022-05-25 09:40:00,92.0,92.2,91.3,91.84,2431069.0,92.0,92.2,91.3,91.84,2431069.0
2022-05-25 09:45:00,91.83,92.57,90.66,90.75,2389898.0,91.83,92.57,90.66,90.75,2389898.0
2022-05-25 09:50:00,90.74,91.4,90.71,91.37,2041250.0,90.74,91.4,90.71,91.37,2041250.0
2022-05-25 09:55:00,91.38,91.95,91.1,91.74,2076746.0,91.38,91.95,91.1,91.74,2076746.0
2022-05-25 10:00:00,91.75,91.94,91.26,91.65,1887120.0,91.75,91.94,91.26,91.65,1887120.0
2022-05-25 10:05:00,91.65,91.65,90.5,90.92,2138314.0,91.65,91.65,90.5,90.92,2138314.0
2022-05-25 10:10:00,90.93,91.5,90.63,91.4,1959844.0,90.93,91.5,90.63,91.4,1959844.0
2022-05-25 10:15:00,91.4,92.01,90.96,91.69,2239506.0,91.4,92.01,90.96,91.69,2239506.0
2022-05-25 10:20:00,91.69,91.7,91.17,91.34,1504155.0,91.69,91.7,91.17,91.34,1504155.0
2022-05-25 10:25:00,91.35,91.76,91.27,91.72,1366427.0,91.35,91.76,91.27,91.72,1366427.0
2022-05-25 10:30:00,91.73,91.89,91.21,91.65,1600216.0,91.73,91.89,91.21,91.65,1600216.0
2022-05-25 10:35:00,91.66,91.77,91.36,91.5,1350151.0,91.66,91.77,91.36,91.5,1350151.0
2022-05-25 10:40:00,91.5,91.54,90.55,90.82,1759080.0,91.5,91.54,90.55,90.82,1759080.0
2022-05-25 10:45:00,90.81,90.97,90.16,90.36,1423168.0,90.81,90.97,90.16,90.36,1423168.0
2022-05-25 10:50:00,90.36,90.54,90.24,90.25,885587.0,90.36,90.54,90.24,90.25,885587.0
2022-05-25 10:55:00,90.26,90.54,89.96,90.45,1384223.0,90.26,90.54,89.96,90.45,1384223.0
2022-05-25 11:00:00,90.47,90.68,89.52,89.63,1579295.0,90.47,90.68,89.52,89.63,1579295.0
2022-05-25 11:05:00,89.62,90.14,89.61,89.99,1315614.0,89.62,90.14,89.61,89.99,1315614.0
2022-05-25 11:10:00,89.97,90.65,89.9,90.53,1386423.0,89.97,90.65,89.9,90.53,1386423.0
2022-05-25 11:15:00,90.53,90.72,90.2,90.34,1301559.0,90.53,90.72,90.2,90.34,1301559.0
2022-05-25 11:20:00,90.34,90.54,90.04,90.53,835802.0,90.34,90.54,90.04,90.53,835802.0
2022-05-25 11:25:00,90.52,90.67,90.42,90.59,637497.0,90.52,90.67,90.42,90.59,637497.0
2022-05-25 11:30:00,90.59,90.87,90.26,90.35,1363243.0,90.59,90.87,90.26,90.35,1363243.0
2022-05-25 11:35:00,90.33,90.86,90.06,90.78,1453997.0,90.33,90.86,90.06,90.78,1453997.0
2022-05-25 11:40:00,90.77,91.28,90.75,91.05,1317104.0,90.77,91.28,90.75,91.05,1317104.0
2022-05-25 11:45:00,91.05,91.25,90.91,91.17,1241702.0,91.05,91.25,90.91,91.17,1241702.0
2022-05-25 11:50:00,91.17,91.2,90.94,91.09,691543.0,91.17,91.2,90.94,91.09,691543.0
2022-05-25 11:55:00,91.09,91.47,91.01,91.17,972776.0,91.09,91.47,91.01,91.17,972776.0
2022-05-25 12:00:00,91.16,91.52,91.07,91.43,909780.0,91.16,91.52,91.07,91.43,909780.0
2022-05-25 12:05:00,91.43,91.56,91.06,91.15,880525.0,91.43,91.56,91.06,91.15,880525.0
2022-05-25 12:10:00,91.14,91.43,91.05,91.34,613617.0,91.14,91.43,91.05,91.34,613617.0
2022-05-25 12:15:00,91.33,91.5,91.16,91.33,771346.0,91.33,91.5,91.16,91.33,771346.0
2022-05-25 12:20:00,91.31,91.31,90.9,91.16,830268.0,91.31,91.31,90.9,91.16,830268.0
2022-05-25 12:25:00,91.17,91.2,90.82,91.07,822236.0,91.17,91.2,90.82,91.07,822236.0
2022-05-25 12:30:00,91.08,91.29,90.84,90.87,1032329.0,91.08,91.29,90.84,90.87,1032329.0
2022-05-25 12:35:00,90.86,91.03,90.68,90.85,729959.0,90.86,91.03,90.68,90.85,729959.0
2022-05-25 12:40:00,90.85,91.03,90.84,90.99,502600.0,90.85,91.03,90.84,90.99,502600.0
2022-05-25 12:45:00,90.99,91.22,90.78,91.14,816141.0,90.99,91.22,90.78,91.14,816141.0
2022-05-25 12:50:00,91.13,91.27,91.01,91.18,555489.0,91.13,91.27,91.01,91.18,555489.0
2022-05-25 12:55:00,91.18,91.58,91.07,91.48,682112.0,91.18,91.58,91.07,91.48,682112.0
2022-05-25 13:00:00,91.47,91.52,91.28,91.36,619696.0,91.47,91.52,91.28,91.36,619696.0
2022-05-25 13:05:00,91.36,91.45,91.22,91.34,471785.0,91.36,91.45,91.22,91.34,471785.0
2022-05-25 13:10:00,91.36,91.4,90.94,91.2,750123.0,91.36,91.4,90.94,91.2,750123.0
2022-05-25 13:15:00,91.21,91.35,91.1,91.17,667492.0,91.21,91.35,91.1,91.17,667492.0
2022-05-25 13:20:00,91.13,91.38,91.07,91.25,730585.0,91.13,91.38,91.07,91.25,730585.0
2022-05-25 13:25:00,91.25,91.47,91.13,91.39,657469.0,91.25,91.47,91.13,91.39,657469.0
2022-05-25 13:30:00,91.37,91.63,91.3,91.59,796802.0,91.37,91.63,91.3,91.59,796802.0
2022-05-25 13:35:00,91.58,91.83,91.54,91.76,854438.0,91.58,91.83,91.54,91.76,854438.0
2022-05-25 13:40:00,91.73,91.92,91.63,91.76,883674.0,91.73,91.92,91.63,91.76,883674.0
2022-05-25 13:45:00,91.76,91.9,91.69,91.85,586648.0,91.76,91.9,91.69,91.85,586648.0
2022-05-25 13:50:00,91.85,91.9,91.54,91.65,622829.0,91.85,91.9,91.54,91.65,622829.0
2022-05-25 13:55:00,91.64,91.83,91.56,91.69,546146.0,91.64,91.83,91.56,91.69,546146.0
2022-05-25 14:00:00,91.69,92.58,91.45,92.03,2083679.0,91.69,92.58,91.45,92.03,2083679.0
2022-05-25 14:05:00,92.04,92.28,90.85,91.19,2216404.0,92.04,92.28,90.85,91.19,2216404.0
2022-05-25 14:10:00,91.18,91.79,91.07,91.63,1599719.0,91.18,91.79,91.07,91.63,1599719.0
2022-05-25 14:15:00,91.64,92.2,91.4,91.95,1384558.0,91.64,92.2,91.4,91.95,1384558.0
2022-05-25 14:20:00,91.96,92.31,91.86,91.97,1062241.0,91.96,92.31,91.86,91.97,1062241.0
2022-05-25 14:25:00,91.98,92.51,91.87,92.49,1220791.0,91.98,92.51,91.87,92.49,1220791.0
2022-05-25 14:30:00,92.48,92.83,92.38,92.75,1506534.0,92.48,92.83,92.38,92.75,1506534.0
2022-05-25 14:35:00,92.76,92.87,92.3,92.42,1249625.0,92.76,92.87,92.3,92.42,1249625.0
2022-05-25 14:40:00,92.44,92.9,92.41,92.6,1224220.0,92.44,92.9,92.41,92.6,1224220.0
2022-05-25 14:45:00,92.6,92.82,92.37,92.48,913319.0,92.6,92.82,92.37,92.48,913319.0
2022-05-25 14:50:00,92.47,93.2,92.44,93.11,1532862.0,92.47,93.2,92.44,93.11,1532862.0
2022-05-25 14:55:00,93.12,93.14,92.92,93.02,1033094.0,93.12,93.14,92.92,93.02,1033094.0
2022-05-25 15:00:00,93.02,93.56,92.95,93.49,1411947.0,93.02,93.56,92.95,93.49,1411947.0
2022-05-25 15:05:00,93.48,93.83,93.34,93.73,1464669.0,93.48,93.83,93.34,93.73,1464669.0
2022-05-25 15:10:00,93.74,93.89,93.65,93.79,1055119.0,93.74,93.89,93.65,93.79,1055119.0
2022-05-25 15:15:00,93.8,93.83,93.29,93.45,1490611.0,93.8,93.83,93.29,93.45,1490611.0
2022-05-25 15:20:00,93.46,93.59,93.18,93.26,1231253.0,93.46,93.59,93.18,93.26,1231253.0
2022-05-25 15:25:00,93.26,93.57,93.19,93.31,1155713.0,93.26,93.57,93.19,93.31,1155713.0
2022-05-25 15:30:00,93.31,93.55,93.09,93.16,1041404.0,93.31,93.55,93.09,93.16,1041404.0
2022-05-25 15:35:00,93.15,93.16,92.84,92.95,1207534.0,93.15,93.16,92.84,92.95,1207534.0
2022-05-25 15:40:00,92.94,93.09,92.78,92.98,969248.0,92.94,93.09,92.78,92.98,969248.0
2022-05-25 15:45:00,92.96,92.98,92.63,92.75,1089074.0,92.96,92.98,92.63,92.75,1089074.0
2022-05-25 15:50:00,92.75,92.76,92.26,92.45,1303972.0,92.75,92.76,92.26,92.45,1303972.0
2022-05-25 15:55:00,92.46,92.71,92.38,92.71,1702819.0,92.46,92.71,92.38,92.71,1702819.0
2022-05-26 09:30:00,91.36,93.07,90.74,93.01,3349271.0,91.36,93.07,90.74,93.01,3349271.0
2022-05-26 09:35:00,92.99,94.06,92.98,93.91,3478013.0,92.99,94.06,92.98,93.91,3478013.0
2022-05-26 09:40:00,93.92,94.33,93.71,93.91,2463387.0,93.92,94.33,93.71,93.91,2463387.0
2022-05-26 09:45:00,93.93,95.25,93.9,94.78,3175307.0,93.93,95.25,93.9,94.78,3175307.0
2022-05-26 09:50:00,94.78,95.3,94.72,94.99,2340249.0,94.78,95.3,94.72,94.99,2340249.0
2022-05-26 09:55:00,94.99,95.39,94.74,95.31,2285504.0,94.99,95.39,94.74,95.31,2285504.0
2022-05-26 10:00:00,95.3,95.86,94.98,95.09,2640788.0,95.3,95.86,94.98,95.09,2640788.0
2022-05-26 10:05:00,95.1,95.94,94.92,95.71,2138892.0,95.1,95.94,94.92,95.71,2138892.0
2022-05-26 10:10:00,95.72,96.59,95.42,96.36,2639422.0,95.72,96.59,95.42,96.36,2639422.0
2022-05-26 10:15:00,96.35,96.57,96.05,96.37,2074987.0,96.35,96.57,96.05,96.37,2074987.0
2022-05-26 10:20:00,96.37,96.45,95.91,96.17,1774566.0,96.37,96.45,95.91,96.17,1774566.0
2022-05-26 10:25:00,96.17,96.2,95.81,95.87,1405827.0,96.17,96.2,95.81,95.87,1405827.0
2022-05-26 10:30:00,95.87,95.99,95.51,95.59,1733125.0,95.87,95.99,95.51,95.59,1733125.0
2022-05-26 10:35:00,95.61,96.34,95.55,96.21,1881677.0,95.61,96.34,95.55,96.21,1881677.0
2022-05-26 10:40:00,96.21,96.4,95.9,96.34,1576522.0,96.21,96.4,95.9,96.34,1576522.0
2022-05-26 10:45:00,96.34,96.88,95.97,96.8,2054267.0,96.34,96.88,95.97,96.8,2054267.0
2022-05-26 10:50:00,96.8,97.04,96.65,96.75,1429997.0,96.8,97.04,96.65,96.75,1429997.0
2022-05-26 10:55:00,96.76,97.57,96.71,97.55,1756129.0,96.76,97.57,96.71,97.55,1756129.0
2022-05-26 11:00:00,97.55,98.27,97.5,98.16,1971480.0,97.55,98.27,97.5,98.16,1971480.0
2022-05-26 11:05:00,98.17,98.63,98.0,98.01,2052722.0,98.17,98.63,98.0,98.01,2052722.0
2022-05-26 11:10:00,98.0,98.75,97.99,98.73,1973124.0,98.0,98.75,97.99,98.73,1973124.0
2022-05-26 11:15:00,98.73,99.07,98.66,98.71,2228340.0,98.73,99.07,98.66,98.71,2228340.0
2022-05-26 11:20:00,98.7,99.04,98.41,98.73,1914785.0,98.7,99.04,98.41,98.73,1914785.0
2022-05-26 11:25:00,98.73,99.23,98.65,99.01,2341631.0,98.73,99.23,98.65,99.01,2341631.0
2022-05-26 11:30:00,99.01,99.08,98.56,98.57,1602832.0,99.01,99.08,98.56,98.57,1602832.0
2022-05-26 11:35:00,98.57,98.92,98.5,98.83,1344103.0,98.57,98.92,98.5,98.83,1344103.0
2022-05-26 11:40:00,98.84,99.42,98.72,99.34,1691070.0,98.84,99.42,98.72,99.34,1691070.0
2022-05-26 11:45:00,99.35,99.38,98.85,99.06,1075247.0,99.35,99.38,98.85,99.06,1075247.0
2022-05-26 11:50:00,99.05,99.13,98.74,99.09,985582.0,99.05,99.13,98.74,99.09,985582.0
2022-05-26 11:55:00,99.1,99.38,98.97,99.22,1134090.0,99.1,99.38,98.97,99.22,1134090.0
2022-05-26 12:00:00,99.23,99.44,98.86,99.37,1096602.0,99.23,99.44,98.86,99.37,1096602.0
2022-05-26 12:05:00,99.38,99.41,99.13,99.36,809252.0,99.38,99.41,99.13,99.36,809252.0
2022-05-26 12:10:00,99.36,99.96,99.34,99.9,1481895.0,99.36,99.96,99.34,99.9,1481895.0
2022-05-26 12:15:00,99.9,100.08,99.74,100.06,1048708.0,99.9,100.08,99.74,100.06,1048708.0
2022-05-26 12:20:00,100.07,100.27,99.93,100.1,1208659.0,100.07,100.27,99.93,100.1,1208659.0
2022-05-26 12:25:00,100.09,100.13,99.77,99.89,935556.0,100.09,100.13,99.77,99.89,935556.0
2022-05-26 12:30:00,99.89,99.95,99.5,99.52,905221.0,99.89,99.95,99.5,99.52,905221.0
2022-05-26 12:35:00,99.52,99.75,99.4,99.68,1067130.0,99.52,99.75,99.4,99.68,1067130.0
2022-05-26 12:40:00,99.67,99.82,99.44,99.45,908132.0,99.67,99.82,99.44,99.45,908132.0
2022-05-26 12:45:00,99.45,99.74,99.37,99.64,905727.0,99.45,99.74,99.37,99.64,905727.0
2022-05-26 12:50:00,99.64,99.69,99.51,99.67,637104.0,99.64,99.69,99.51,99.67,637104.0
2022-05-26 12:55:00,99.68,99.68,99.45,99.47,1136487.0,99.68,99.68,99.45,99.47,1136487.0
2022-05-26 13:00:00,99.47,99.84,99.3,99.84,1200051.0,99.47,99.84,99.3,99.84,1200051.0
2022-05-26 13:05:00,99.84,100.15,99.76,100.07,1082678.0,99.84,100.15,99.76,100.07,1082678.0
2022-05-26 13:10:00,100.08,100.33,99.85,100.03,1638585.0,100.08,100.33,99.85,100.03,1638585.0
2022-05-26 13:15:00,100.02,100.02,99.56,99.64,861355.0,100.02,100.02,99.56,99.64,861355.0
2022-05-26 13:20:00,99.63,99.68,99.22,99.28,1039498.0,99.63,99.68,99.22,99.28,1039498.0
2022-05-26 13:25:00,99.27,99.4,99.11,99.18,1115441.0,99.27,99.4,99.11,99.18,1115441.0
2022-05-26 13:30:00,99.19,99.63,99.16,99.48,1465880.0,99.19,99.63,99.16,99.48,1465880.0
2022-05-26 13:35:00,99.47,99.54,99.26,99.5,942174.0,99.47,99.54,99.26,99.5,942174.0
2022-05-26 13:40:00,99.51,99.7,99.44,99.61,1049393.0,99.51,99.7,99.44,99.61,1049393.0
2022-05-26 13:45:00,99.61,99.86,99.56,99.67,1095709.0,99.61,99.86,99.56,99.67,1095709.0
2022-05-26 13:50:00,99.66,99.67,99.48,99.53,706587.0,99.66,99.67,99.48,99.53,706587.0
2022-05-26 13:55:00,99.53,99.65,99.23,99.5,1012215.0,99.53,99.65,99.23,99.5,1012215.0
2022-05-26 14:00:00,99.5,99.53,98.93,99.06,1060262.0,99.5,99.53,98.93,99.06,1060262.0
2022-05-26 14:05:00,99.07,99.26,98.92,99.22,1092870.0,99.07,99.26,98.92,99.22,1092870.0
2022-05-26 14:10:00,99.24,99.49,99.13,99.41,877205.0,99.24,99.49,99.13,99.41,877205.0
2022-05-26 14:15:00,99.41,99.7,99.34,99.58,1178494.0,99.41,99.7,99.34,99.58,1178494.0
2022-05-26 14:20:00,99.59,99.81,99.54,99.69,849968.0,99.59,99.81,99.54,99.69,849968.0
2022-05-26 14:25:00,99.69,99.79,99.51,99.65,956052.0,99.69,99.79,99.51,99.65,956052.0
2022-05-26 14:30:00,99.65,99.71,99.35,99.45,863359.0,99.65,99.71,99.35,99.45,863359.0
2022-05-26 14:35:00,99.46,99.63,99.25,99.57,1023066.0,99.46,99.63,99.25,99.57,1023066.0
2022-05-26 14:40:00,99.57,99.58,99.28,99.36,772776.0,99.57,99.58,99.28,99.36,772776.0
2022-05-26 14:45:00,99.36,99.42,99.14,99.25,725241.0,99.36,99.42,99.14,99.25,725241.0
2022-05-26 14:50:00,99.25,99.35,99.1,99.12,784986.0,99.25,99.35,99.1,99.12,784986.0
2022-05-26 14:55:00,99.12,99.22,99.06,99.17,790499.0,99.12,99.22,99.06,99.17,790499.0
2022-05-26 15:00:00,99.15,99.21,98.59,98.8,1438607.0,99.15,99.21,98.59,98.8,1438607.0
2022-05-26 15:05:00,98.8,99.08,98.73,98.94,1069252.0,98.8,99.08,98.73,98.94,1069252.0
2022-05-26 15:10:00,98.94,99.03,98.78,98.92,841595.0,98.94,99.03,98.78,98.92,841595.0
2022-05-26 15:15:00,98.92,98.98,98.41,98.46,1456855.0,98.92,98.98,98.41,98.46,1456855.0
2022-05-26 15:20:00,98.47,98.55,98.04,98.49,1924882.0,98.47,98.55,98.04,98.49,1924882.0
2022-05-26 15:25:00,98.51,98.71,98.32,98.57,1421324.0,98.51,98.71,98.32,98.57,1421324.0
2022-05-26 15:30:00,98.56,98.7,98.37,98.62,1157968.0,98.56,98.7,98.37,98.62,1157968.0
2022-05-26 15:35:00,98.63,98.83,98.53,98.81,955334.0,98.63,98.83,98.53,98.81,955334.0
2022-05-26 15:40:00,98.82,99.08,98.78,99.05,1462905.0,98.82,99.08,98.78,99.05,1462905.0
2022-05-26 15:45:00,99.05,99.17,98.93,99.04,1823173.0,99.05,99.17,98.93,99.04,1823173.0
2022-05-26 15:50:00,99.05,99.17,98.71,98.78,1981073.0,99.05,99.17,98.71,98.78,1981073.0
2022-05-26 15:55:00,98.78,98.87,98.54,98.7,1951722.0,98.78,98.87,98.54,98.7,1951722.0
2022-05-27 09:30:00,100.14,102.4,100.14,101.3,4401610.0,100.14,102.4,100.14,101.3,4401610.0
2022-05-27 09:35:00,101.31,102.05,101.04,101.45,2594611.0,101.31,102.05,101.04,101.45,2594611.0
2022-05-27 09:40:00,101.45,101.8,99.91,99.98,2737991.0,101.45,101.8,99.91,99.98,2737991.0
2022-05-27 09:45:00,99.98,100.99,99.87,100.52,2985195.0,99.98,100.99,99.87,100.52,2985195.0
2022-05-27 09:50:00,100.53,100.53,99.38,100.16,2543504.0,100.53,100.53,99.38,100.16,2543504.0
2022-05-27 09:55:00,100.17,100.75,100.13,100.41,2017603.0,100.17,100.75,100.13,100.41,2017603.0
2022-05-27 10:00:00,100.4,101.11,100.06,100.86,2412189.0,100.4,101.11,100.06,100.86,2412189.0
2022-05-27 10:05:00,100.87,101.13,100.54,100.94,1608002.0,100.87,101.13,100.54,100.94,1608002.0
2022-05-27 10:10:00,100.94,101.45,100.67,101.01,1896042.0,100.94,101.45,100.67,101.01,1896042.0
2022-05-27 10:15:00,101.01,101.24,100.79,100.9,1475600.0,101.01,101.24,100.79,100.9,1475600.0
2022-05-27 10:20:00,100.9,101.31,100.89,101.09,1519195.0,100.9,101.31,100.89,101.09,1519195.0
2022-05-27 10:25:00,101.09,101.23,100.77,101.07,1355839.0,101.09,101.23,100.77,101.07,1355839.0
2022-05-27 10:30:00,101.09,101.76,100.89,101.7,1641732.0,101.09,101.76,100.89,101.7,1641732.0
2022-05-27 10:35:00,101.7,101.99,101.58,101.85,1368078.0,101.7,101.99,101.58,101.85,1368078.0
2022-05-27 10:40:00,101.84,101.86,101.4,101.53,1610363.0,101.84,101.86,101.4,101.53,1610363.0
2022-05-27 10:45:00,101.52,101.6,100.85,101.22,1538381.0,101.52,101.6,100.85,101.22,1538381.0
2022-05-27 10:50:00,101.22,101.47,101.0,101.33,1300510.0,101.22,101.47,101.0,101.33,1300510.0
2022-05-27 10:55:00,101.33,101.37,100.52,100.7,1697374.0,101.33,101.37,100.52,100.7,1697374.0
2022-05-27 11:00:00,100.7,100.8,100.11,100.27,1489159.0,100.7,100.8,100.11,100.27,1489159.0
2022-05-27 11:05:00,100.27,100.69,100.17,100.48,1146208.0,100.27,100.69,100.17,100.48,1146208.0
2022-05-27 11:10:00,100.46,100.71,100.3,100.59,1165694.0,100.46,100.71,100.3,100.59,1165694.0
2022-05-27 11:15:00,100.58,100.74,100.41,100.69,965144.0,100.58,100.74,100.41,100.69,965144.0
2022-05-27 11:20:00,100.7,100.95,100.52,100.76,985460.0,100.7,100.95,100.52,100.76,985460.0
2022-05-27 11:25:00,100.75,100.75,100.13,100.39,1345989.0,100.75,100.75,100.13,100.39,1345989.0
2022-05-27 11:30:00,100.42,100.88,100.38,100.69,1362425.0,100.42,100.88,100.38,100.69,1362425.0
2022-05-27 11:35:00,100.69,100.74,100.45,100.65,966321.0,100.69,100.74,100.45,100.65,966321.0
2022-05-27 11:40:00,100.66,100.87,100.57,100.74,732938.0,100.66,100.87,100.57,100.74,732938.0
2022-05-27 11:45:00,100.75,100.84,100.64,100.72,707094.0,100.75,100.84,100.64,100.72,707094.0
2022-05-27 11:50:00,100.72,100.92,100.71,100.8,797217.0,100.72,100.92,100.71,100.8,797217.0
2022-05-27 11:55:00,100.8,100.85,100.6,100.82,762969.0,100.8,100.85,100.6,100.82,762969.0
2022-05-27 12:00:00,100.84,101.19,100.81,101.04,1108343.0,100.84,101.19,100.81,101.04,1108343.0
2022-05-27 12:05:00,101.04,101.13,100.91,101.08,729409.0,101.04,101.13,100.91,101.08,729409.0
2022-05-27 12:10:00,101.09,101.3,101.04,101.19,955765.0,101.09,101.3,101.04,101.19,955765.0
2022-05-27 12:15:00,101.19,101.23,100.68,100.78,1006051.0,101.19,101.23,100.68,100.78,1006051.0
2022-05-27 12:20:00,100.79,100.91,100.68,100.71,847895.0,100.79,100.91,100.68,100.71,847895.0
2022-05-27 12:25:00,100.71,101.05,100.68,100.92,823948.0,100.71,101.05,100.68,100.92,823948.0
2022-05-27 12:30:00,100.92,100.95,100.74,100.8,657900.0,100.92,100.95,100.74,100.8,657900.0
2022-05-27 12:35:00,100.79,100.88,100.57,100.79,758787.0,100.79,100.88,100.57,100.79,758787.0
2022-05-27 12:40:00,100.78,101.15,100.76,101.04,807688.0,100.78,101.15,100.76,101.04,807688.0
2022-05-27 12:45:00,101.05,101.07,100.8,100.81,571806.0,101.05,101.07,100.8,100.81,571806.0
2022-05-27 12:50:00,100.82,101.18,100.75,101.13,759128.0,100.82,101.18,100.75,101.13,759128.0
2022-05-27 12:55:00,101.12,101.26,101.08,101.16,730149.0,101.12,101.26,101.08,101.16,730149.0
2022-05-27 13:00:00,101.15,101.18,100.96,101.13,557854.0,101.15,101.18,100.96,101.13,557854.0
2022-05-27 13:05:00,101.12,101.16,100.92,101.11,693512.0,101.12,101.16,100.92,101.11,693512.0
2022-05-27 13:10:00,101.11,101.14,100.85,100.93,639975.0,101.11,101.14,100.85,100.93,639975.0
2022-05-27 13:15:00,100.93,101.08,100.86,101.08,449993.0,100.93,101.08,100.86,101.08,449993.0
2022-05-27 13:20:00,101.07,101.08,100.76,100.86,596483.0,101.07,101.08,100.76,100.86,596483.0
2022-05-27 13:25:00,100.86,100.94,100.69,100.81,604084.0,100.86,100.94,100.69,100.81,604084.0
2022-05-27 13:30:00,100.83,100.92,100.53,100.57,604323.0,100.83,100.92,100.53,100.57,604323.0
2022-05-27 13:35:00,100.55,100.69,100.46,100.59,566605.0,100.55,100.69,100.46,100.59,566605.0
2022-05-27 13:40:00,100.58,100.73,100.5,100.54,685858.0,100.58,100.73,100.5,100.54,685858.0
2022-05-27 13:45:00,100.54,100.9,100.47,100.8,762559.0,100.54,100.9,100.47,100.8,762559.0
2022-05-27 13:50:00,100.81,101.05,100.78,101.03,639789.0,100.81,101.05,100.78,101.03,639789.0
2022-05-27 13:55:00,101.01,101.07,100.93,101.07,647050.0,101.01,101.07,100.93,101.07,647050.0
2022-05-27 14:00:00,101.07,101.26,100.92,101.22,859097.0,101.07,101.26,100.92,101.22,859097.0
2022-05-27 14:05:00,101.22,101.25,100.98,101.2,678386.0,101.22,101.25,100.98,101.2,678386.0
2022-05-27 14:10:00,101.19,101.29,101.14,101.27,630935.0,101.19,101.29,101.14,101.27,630935.0
2022-05-27 14:15:00,101.28,101.51,101.28,101.49,758054.0,101.28,101.51,101.28,101.49,758054.0
2022-05-27 14:20:00,101.5,101.78,101.49,101.73,828345.0,101.5,101.78,101.49,101.73,828345.0
2022-05-27 14:25:00,101.73,101.74,101.54,101.65,778890.0,101.73,101.74,101.54,101.65,778890.0
2022-05-27 14:30:00,101.66,101.67,101.5,101.63,666512.0,101.66,101.67,101.5,101.63,666512.0
2022-05-27 14:35:00,101.62,101.74,101.5,101.59,1009641.0,101.62,101.74,101.5,101.59,1009641.0
2022-05-27 14:40:00,101.59,101.65,101.37,101.55,866398.0,101.59,101.65,101.37,101.55,866398.0
2022-05-27 14:45:00,101.55,101.75,101.53,101.73,776761.0,101.55,101.75,101.53,101.73,776761.0
2022-05-27 14:50:00,101.73,101.88,101.67,101.79,869855.0,101.73,101.88,101.67,101.79,869855.0
2022-05-27 14:55:00,101.79,101.92,101.78,101.84,689573.0,101.79,101.92,101.78,101.84,689573.0
2022-05-27 15:00:00,101.85,102.0,101.74,102.0,1675211.0,101.85,102.0,101.74,102.0,1675211.0
2022-05-27 15:05:00,102.0,102.24,101.96,102.14,1362525.0,102.0,102.24,101.96,102.14,1362525.0
2022-05-27 15:10:00,102.15,102.19,101.97,102.16,827851.0,102.15,102.19,101.97,102.16,827851.0
2022-05-27 15:15:00,102.16,102.29,102.01,102.27,1074476.0,102.16,102.29,102.01,102.27,1074476.0
2022-05-27 15:20:00,102.27,102.32,102.13,102.14,638783.0,102.27,102.32,102.13,102.14,638783.0
2022-05-27 15:25:00,102.14,102.26,102.09,102.14,675650.0,102.14,102.26,102.09,102.14,675650.0
2022-05-27 15:30:00,102.14,102.19,101.74,101.77,1232776.0,102.14,102.19,101.74,101.77,1232776.0
2022-05-27 15:35:00,101.77,101.82,101.63,101.8,1014334.0,101.77,101.82,101.63,101.8,1014334.0
2022-05-27 15:40:00,101.8,102.21,101.7,102.01,1571426.0,101.8,102.21,101.7,102.01,1571426.0
2022-05-27 15:45:00,102.02,102.03,101.43,101.74,1493324.0,102.02,102.03,101.43,101.74,1493324.0
2022-05-27 15:50:00,101.75,102.03,101.63,101.95,1722779.0,101.75,102.03,101.63,101.95,1722779.0
2022-05-27 15:55:00,101.95,102.32,101.86,102.32,2302687.0,101.95,102.32,101.86,102.32,2302687.0
2022-05-31 09:30:00,102.43,103.12,100.94,101.07,2713056.0,102.43,103.12,100.94,101.07,2713056.0
2022-05-31 09:35:00,101.08,101.51,100.59,101.05,2262916.0,101.08,101.51,100.59,101.05,2262916.0
2022-05-31 09:40:00,101.07,101.46,100.67,101.24,2183610.0,101.07,101.46,100.67,101.24,2183610.0
2022-05-31 09:45:00,101.22,101.84,101.06,101.12,2376311.0,101.22,101.84,101.06,101.12,2376311.0
2022-05-31 09:50:00,101.12,101.52,100.76,101.1,1898573.0,101.12,101.52,100.76,101.1,1898573.0
2022-05-31 09:55:00,101.12,101.77,101.06,101.38,1767976.0,101.12,101.77,101.06,101.38,1767976.0
2022-05-31 10:00:00,101.38,101.65,100.34,100.45,1973525.0,101.38,101.65,100.34,100.45,1973525.0
2022-05-31 10:05:00,100.46,100.64,100.04,100.04,1578742.0,100.46,100.64,100.04,100.04,1578742.0
2022-05-31 10:10:00,100.05,100.66,100.04,100.63,1515041.0,100.05,100.66,100.04,100.63,1515041.0
2022-05-31 10:15:00,100.67,101.43,100.44,101.41,2300807.0,100.67,101.43,100.44,101.41,2300807.0
2022-05-31 10:20:00,101.39,102.12,101.32,102.05,2198056.0,101.39,102.12,101.32,102.05,2198056.0
2022-05-31 10:25:00,102.05,102.6,102.03,102.25,2234973.0,102.05,102.6,102.03,102.25,2234973.0
2022-05-31 10:30:00,102.24,103.67,102.14,103.06,3178519.0,102.24,103.67,102.14,103.06,3178519.0
2022-05-31 10:35:00,103.05,103.69,102.75,103.45,2437692.0,103.05,103.69,102.75,103.45,2437692.0
2022-05-31 10:40:00,103.45,103.79,103.11,103.68,1850949.0,103.45,103.79,103.11,103.68,1850949.0
2022-05-31 10:45:00,103.68,104.18,103.52,103.77,1821572.0,103.68,104.18,103.52,103.77,1821572.0
2022-05-31 10:50:00,103.76,104.0,103.41,103.49,1663319.0,103.76,104.0,103.41,103.49,1663319.0
2022-05-31 10:55:00,103.49,103.57,103.09,103.14,1335911.0,103.49,103.57,103.09,103.14,1335911.0
2022-05-31 11:00:00,103.13,103.72,102.95,103.4,1521164.0,103.13,103.72,102.95,103.4,1521164.0
2022-05-31 11:05:00,103.39,103.52,102.35,102.59,1387410.0,103.39,103.52,102.35,102.59,1387410.0
2022-05-31 11:10:00,102.6,102.89,102.44,102.47,1265532.0,102.6,102.89,102.44,102.47,1265532.0
2022-05-31 11:15:00,102.48,103.03,102.36,102.77,1193184.0,102.48,103.03,102.36,102.77,1193184.0
2022-05-31 11:20:00,102.78,103.35,102.6,102.89,1265001.0,102.78,103.35,102.6,102.89,1265001.0
2022-05-31 11:25:00,102.87,103.16,102.77,102.87,969100.0,102.87,103.16,102.77,102.87,969100.0
2022-05-31 11:30:00,102.87,103.12,102.53,102.98,1099349.0,102.87,103.12,102.53,102.98,1099349.0
2022-05-31 11:35:00,103.01,103.55,102.88,103.5,1132351.0,103.01,103.55,102.88,103.5,1132351.0
2022-05-31 11:40:00,103.51,103.66,103.26,103.43,1124680.0,103.51,103.66,103.26,103.43,1124680.0
2022-05-31 11:45:00,103.42,103.95,103.41,103.91,925991.0,103.42,103.95,103.41,103.91,925991.0
2022-05-31 11:50:00,103.9,104.32,103.89,104.22,1454151.0,103.9,104.32,103.89,104.22,1454151.0
2022-05-31 11:55:00,104.22,104.36,104.1,104.1,926819.0,104.22,104.36,104.1,104.1,926819.0
2022-05-31 12:00:00,104.11,104.55,104.06,104.46,1099094.0,104.11,104.55,104.06,104.46,1099094.0
2022-05-31 12:05:00,104.48,104.48,104.04,104.07,982650.0,104.48,104.48,104.04,104.07,982650.0
2022-05-31 12:10:00,104.08,104.16,103.7,103.72,780352.0,104.08,104.16,103.7,103.72,780352.0
2022-05-31 12:15:00,103.71,103.84,103.42,103.73,1276198.0,103.71,103.84,103.42,103.73,1276198.0
2022-05-31 12:20:00,103.74,103.79,103.48,103.66,1016441.0,103.74,103.79,103.48,103.66,1016441.0
2022-05-31 12:25:00,103.65,103.99,103.63,103.93,809467.0,103.65,103.99,103.63,103.93,809467.0
2022-05-31 12:30:00,103.94,103.94,103.73,103.88,528186.0,103.94,103.94,103.73,103.88,528186.0
2022-05-31 12:35:00,103.89,104.34,103.88,104.28,979735.0,103.89,104.34,103.88,104.28,979735.0
2022-05-31 12:40:00,104.25,104.41,104.17,104.31,723646.0,104.25,104.41,104.17,104.31,723646.0
2022-05-31 12:45:00,104.32,104.51,103.92,104.0,1009839.0,104.32,104.51,103.92,104.0,1009839.0
2022-05-31 12:50:00,104.0,104.22,104.0,104.14,659814.0,104.0,104.22,104.0,104.14,659814.0
2022-05-31 12:55:00,104.14,104.44,103.92,104.0,892967.0,104.14,104.44,103.92,104.0,892967.0
2022-05-31 13:00:00,104.0,104.05,103.44,103.62,917641.0,104.0,104.05,103.44,103.62,917641.0
2022-05-31 13:05:00,103.63,103.94,103.62,103.74,809876.0,103.63,103.94,103.62,103.74,809876.0
2022-05-31 13:10:00,103.73,103.74,103.34,103.48,898461.0,103.73,103.74,103.34,103.48,898461.0
2022-05-31 13:15:00,103.48,103.49,102.96,103.16,1116704.0,103.48,103.49,102.96,103.16,1116704.0
2022-05-31 13:20:00,103.16,103.28,103.03,103.16,731357.0,103.16,103.28,103.03,103.16,731357.0
2022-05-31 13:25:00,103.15,103.41,102.93,103.1,974042.0,103.15,103.41,102.93,103.1,974042.0
2022-05-31 13:30:00,103.11,103.31,102.88,103.29,881908.0,103.11,103.31,102.88,103.29,881908.0
2022-05-31 13:35:00,103.29,103.54,103.02,103.13,1008989.0,103.29,103.54,103.02,103.13,1008989.0
2022-05-31 13:40:00,103.11,103.44,103.07,103.42,665128.0,103.11,103.44,103.07,103.42,665128.0
2022-05-31 13:45:00,103.42,103.48,103.1,103.25,799795.0,103.42,103.48,103.1,103.25,799795.0
2022-05-31 13:50:00,103.24,103.78,103.22,103.66,939857.0,103.24,103.78,103.22,103.66,939857.0
2022-05-31 13:55:00,103.67,103.96,103.66,103.92,1021038.0,103.67,103.96,103.66,103.92,1021038.0
2022-05-31 14:00:00,103.89,104.06,103.64,103.81,1001901.0,103.89,104.06,103.64,103.81,1001901.0
2022-05-31 14:05:00,103.8,104.04,103.61,103.99,963504.0,103.8,104.04,103.61,103.99,963504.0
2022-05-31 14:10:00,103.98,104.05,103.66,103.75,821093.0,103.98,104.05,103.66,103.75,821093.0
2022-05-31 14:15:00,103.76,103.94,103.65,103.94,712152.0,103.76,103.94,103.65,103.94,712152.0
2022-05-31 14:20:00,103.94,104.06,103.28,103.47,1308399.0,103.94,104.06,103.28,103.47,1308399.0
2022-05-31 14:25:00,103.47,103.53,103.08,103.25,925307.0,103.47,103.53,103.08,103.25,925307.0
2022-05-31 14:30:00,103.26,103.33,102.9,103.0,1059603.0,103.26,103.33,102.9,103.0,1059603.0
2022-05-31 14:35:00,103.0,103.16,102.92,102.98,816986.0,103.0,103.16,102.92,102.98,816986.0
2022-05-31 14:40:00,102.98,103.01,102.48,102.61,1325698.0,102.98,103.01,102.48,102.61,1325698.0
2022-05-31 14:45:00,102.6,102.65,102.03,102.2,1498458.0,102.6,102.65,102.03,102.2,1498458.0
2022-05-31 14:50:00,102.2,102.45,101.89,101.93,1276448.0,102.2,102.45,101.89,101.93,1276448.0
2022-05-31 14:55:00,101.94,102.18,101.78,102.1,1095306.0,101.94,102.18,101.78,102.1,1095306.0
2022-05-31 15:00:00,102.11,102.24,101.72,102.1,1145518.0,102.11,102.24,101.72,102.1,1145518.0
2022-05-31 15:05:00,102.12,102.64,101.91,102.58,1326650.0,102.12,102.64,101.91,102.58,1326650.0
2022-05-31 15:10:00,102.6,102.63,102.24,102.53,1253766.0,102.6,102.63,102.24,102.53,1253766.0
2022-05-31 15:15:00,102.51,103.16,102.5,102.87,1699408.0,102.51,103.16,102.5,102.87,1699408.0
2022-05-31 15:20:00,102.88,103.38,102.84,103.27,1483592.0,102.88,103.38,102.84,103.27,1483592.0
2022-05-31 15:25:00,103.28,103.49,103.14,103.25,1410307.0,103.28,103.49,103.14,103.25,1410307.0
2022-05-31 15:30:00,103.25,103.57,103.25,103.44,1284791.0,103.25,103.57,103.25,103.44,1284791.0
2022-05-31 15:35:00,103.44,103.52,103.22,103.35,1039521.0,103.44,103.52,103.22,103.35,1039521.0
2022-05-31 15:40:00,103.35,103.47,102.94,102.96,1129915.0,103.35,103.47,102.94,102.96,1129915.0
2022-05-31 15:45:00,102.95,103.2,102.66,102.69,1148762.0,102.95,103.2,102.66,102.69,1148762.0
2022-05-31 15:50:00,102.66,103.13,102.12,102.52,2088099.0,102.66,103.13,102.12,102.52,2088099.0
2022-05-31 15:55:00,102.5,102.5,101.83,101.84,3099675.0,102.5,102.5,101.83,101.84,3099675.0
2022-06-01 09:30:00,102.15,103.13,101.28,102.93,3322311.0,102.15,103.13,101.28,102.93,3322311.0
2022-06-01 09:35:00,102.9,103.24,102.37,102.39,2332054.0,102.9,103.24,102.37,102.39,2332054.0
2022-06-01 09:40:00,102.39,102.61,101.94,102.2,1918610.0,102.39,102.61,101.94,102.2,1918610.0
2022-06-01 09:45:00,102.2,103.57,102.09,102.87,2698055.0,102.2,103.57,102.09,102.87,2698055.0
2022-06-01 09:50:00,102.86,103.06,102.18,102.81,1948720.0,102.86,103.06,102.18,102.81,1948720.0
2022-06-01 09:55:00,102.81,103.19,102.68,102.98,1351025.0,102.81,103.19,102.68,102.98,1351025.0
2022-06-01 10:00:00,102.99,103.19,102.08,102.78,1911022.0,102.99,103.19,102.08,102.78,1911022.0
2022-06-01 10:05:00,102.84,102.85,101.94,102.12,1584782.0,102.84,102.85,101.94,102.12,1584782.0
2022-06-01 10:10:00,102.13,102.5,101.86,102.01,1553084.0,102.13,102.5,101.86,102.01,1553084.0
2022-06-01 10:15:00,102.01,102.03,101.14,101.39,1672612.0,102.01,102.03,101.14,101.39,1672612.0
2022-06-01 10:20:00,101.39,101.83,101.38,101.58,1501535.0,101.39,101.83,101.38,101.58,1501535.0
2022-06-01 10:25:00,101.6,101.78,101.07,101.56,1328880.0,101.6,101.78,101.07,101.56,1328880.0
2022-06-01 10:30:00,101.54,101.88,101.3,101.36,1287655.0,101.54,101.88,101.3,101.36,1287655.0
2022-06-01 10:35:00,101.35,101.56,100.95,101.56,1439543.0,101.35,101.56,100.95,101.56,1439543.0
2022-06-01 10:40:00,101.56,102.39,101.55,102.37,1670109.0,101.56,102.39,101.55,102.37,1670109.0
2022-06-01 10:45:00,102.35,102.64,102.09,102.1,1531819.0,102.35,102.64,102.09,102.1,1531819.0
2022-06-01 10:50:00,102.14,102.88,101.87,102.79,1589795.0,102.14,102.88,101.87,102.79,1589795.0
2022-06-01 10:55:00,102.79,102.94,102.48,102.56,1098572.0,102.79,102.94,102.48,102.56,1098572.0
2022-06-01 11:00:00,102.53,102.53,101.8,102.24,1703417.0,102.53,102.53,101.8,102.24,1703417.0
2022-06-01 11:05:00,102.23,102.47,101.75,101.8,964205.0,102.23,102.47,101.75,101.8,964205.0
2022-06-01 11:10:00,101.8,102.34,101.73,102.13,1028089.0,101.8,102.34,101.73,102.13,1028089.0
2022-06-01 11:15:00,102.12,102.21,101.49,101.59,995997.0,102.12,102.21,101.49,101.59,995997.0
2022-06-01 11:20:00,101.57,101.57,100.7,101.01,1525637.0,101.57,101.57,100.7,101.01,1525637.0
2022-06-01 11:25:00,101.03,101.34,100.84,101.3,1112364.0,101.03,101.34,100.84,101.3,1112364.0
2022-06-01 11:30:00,101.33,101.4,101.04,101.06,1106239.0,101.33,101.4,101.04,101.06,1106239.0
2022-06-01 11:35:00,101.07,101.27,100.85,101.11,905800.0,101.07,101.27,100.85,101.11,905800.0
2022-06-01 11:40:00,101.09,101.22,100.5,100.56,1104036.0,101.09,101.22,100.5,100.56,1104036.0
2022-06-01 11:45:00,100.56,100.9,100.46,100.5,952060.0,100.56,100.9,100.46,100.5,952060.0
2022-06-01 11:50:00,100.5,100.61,100.21,100.57,1178277.0,100.5,100.61,100.21,100.57,1178277.0
2022-06-01 11:55:00,100.59,100.64,100.12,100.19,949168.0,100.59,100.64,100.12,100.19,949168.0
2022-06-01 12:00:00,100.19,100.23,99.55,99.69,1470275.0,100.19,100.23,99.55,99.69,1470275.0
2022-06-01 12:05:00,99.69,100.25,99.66,100.08,1192131.0,99.69,100.25,99.66,100.08,1192131.0
2022-06-01 12:10:00,100.07,100.07,99.58,100.02,1125270.0,100.07,100.07,99.58,100.02,1125270.0
2022-06-01 12:15:00,100.02,100.47,99.97,100.39,870193.0,100.02,100.47,99.97,100.39,870193.0
2022-06-01 12:20:00,100.36,100.64,100.31,100.48,749932.0,100.36,100.64,100.31,100.48,749932.0
2022-06-01 12:25:00,100.5,100.53,100.11,100.12,714751.0,100.5,100.53,100.11,100.12,714751.0
2022-06-01 12:30:00,100.12,100.72,100.07,100.46,1053096.0,100.12,100.72,100.07,100.46,1053096.0
2022-06-01 12:35:00,100.45,100.55,100.17,100.35,601975.0,100.45,100.55,100.17,100.35,601975.0
2022-06-01 12:40:00,100.35,100.5,100.03,100.07,710945.0,100.35,100.5,100.03,100.07,710945.0
2022-06-01 12:45:00,100.06,100.33,99.82,99.99,840095.0,100.06,100.33,99.82,99.99,840095.0
2022-06-01 12:50:00,99.99,100.62,99.84,100.59,911721.0,99.99,100.62,99.84,100.59,911721.0
2022-06-01 12:55:00,100.58,100.85,100.47,100.76,834832.0,100.58,100.85,100.47,100.76,834832.0
2022-06-01 13:00:00,100.77,100.98,100.6,100.67,688870.0,100.77,100.98,100.6,100.67,688870.0
2022-06-01 13:05:00,100.65,100.99,100.61,100.95,787472.0,100.65,100.99,100.61,100.95,787472.0
2022-06-01 13:10:00,100.94,101.11,100.72,100.76,824974.0,100.94,101.11,100.72,100.76,824974.0
2022-06-01 13:15:00,100.76,101.04,100.67,100.83,636303.0,100.76,101.04,100.67,100.83,636303.0
2022-06-01 13:20:00,100.81,100.98,100.53,100.58,739835.0,100.81,100.98,100.53,100.58,739835.0
2022-06-01 13:25:00,100.58,100.85,100.55,100.67,736272.0,100.58,100.85,100.55,100.67,736272.0
2022-06-01 13:30:00,100.66,100.68,100.25,100.63,869364.0,100.66,100.68,100.25,100.63,869364.0
2022-06-01 13:35:00,100.61,101.07,100.58,100.93,894171.0,100.61,101.07,100.58,100.93,894171.0
2022-06-01 13:40:00,100.93,101.26,100.83,101.22,860536.0,100.93,101.26,100.83,101.22,860536.0
2022-06-01 13:45:00,101.22,101.26,100.78,100.87,871821.0,101.22,101.26,100.78,100.87,871821.0
2022-06-01 13:50:00,100.88,101.02,100.57,100.62,672267.0,100.88,101.02,100.57,100.62,672267.0
2022-06-01 13:55:00,100.6,101.13,100.59,100.91,703758.0,100.6,101.13,100.59,100.91,703758.0
2022-06-01 14:00:00,100.91,101.22,100.83,101.09,898022.0,100.91,101.22,100.83,101.09,898022.0
2022-06-01 14:05:00,101.1,101.28,100.79,100.94,793295.0,101.1,101.28,100.79,100.94,793295.0
2022-06-01 14:10:00,100.93,101.22,100.81,101.03,650365.0,100.93,101.22,100.81,101.03,650365.0
2022-06-01 14:15:00,101.03,101.23,100.82,100.96,677302.0,101.03,101.23,100.82,100.96,677302.0
2022-06-01 14:20:00,100.96,101.65,100.83,101.64,984516.0,100.96,101.65,100.83,101.64,984516.0
2022-06-01 14:25:00,101.63,102.1,101.56,102.07,1230636.0,101.63,102.1,101.56,102.07,1230636.0
2022-06-01 14:30:00,102.06,102.13,101.86,102.0,934978.0,102.06,102.13,101.86,102.0,934978.0
2022-06-01 14:35:00,101.99,102.3,101.91,101.96,906594.0,101.99,102.3,101.91,101.96,906594.0
2022-06-01 14:40:00,101.97,102.28,101.92,102.28,824697.0,101.97,102.28,101.92,102.28,824697.0
2022-06-01 14:45:00,102.27,102.32,102.02,102.13,880823.0,102.27,102.32,102.02,102.13,880823.0
2022-06-01 14:50:00,102.14,102.15,101.71,101.78,943127.0,102.14,102.15,101.71,101.78,943127.0
2022-06-01 14:55:00,101.78,101.93,101.52,101.72,826613.0,101.78,101.93,101.52,101.72,826613.0
2022-06-01 15:00:00,101.7,101.98,101.39,101.55,1045505.0,101.7,101.98,101.39,101.55,1045505.0
2022-06-01 15:05:00,101.51,101.94,101.48,101.77,851808.0,101.51,101.94,101.48,101.77,851808.0
2022-06-01 15:10:00,101.76,102.34,101.7,102.23,1049750.0,101.76,102.34,101.7,102.23,1049750.0
2022-06-01 15:15:00,102.22,102.52,101.98,102.14,1258537.0,102.22,102.52,101.98,102.14,1258537.0
2022-06-01 15:20:00,102.14,102.28,101.98,102.13,759182.0,102.14,102.28,101.98,102.13,759182.0
2022-06-01 15:25:00,102.13,102.15,101.82,101.98,877970.0,102.13,102.15,101.82,101.98,877970.0
2022-06-01 15:30:00,101.98,101.99,101.65,101.69,889567.0,101.98,101.99,101.65,101.69,889567.0
2022-06-01 15:35:00,101.69,102.06,101.51,102.06,977821.0,101.69,102.06,101.51,102.06,977821.0
2022-06-01 15:40:00,102.06,102.27,101.98,102.09,877163.0,102.06,102.27,101.98,102.09,877163.0
2022-06-01 15:45:00,102.08,102.29,101.89,102.19,830610.0,102.08,102.29,101.89,102.19,830610.0
2022-06-01 15:50:00,102.18,102.39,101.47,101.51,1308270.0,102.18,102.39,101.47,101.51,1308270.0
2022-06-01 15:55:00,101.52,101.66,101.16,101.21,1458552.0,101.52,101.66,101.16,101.21,1458552.0
2022-06-02 09:30:00,100.71,102.46,100.71,102.06,2759692.0,100.71,102.46,100.71,102.06,2759692.0
2022-06-02 09:35:00,102.05,102.75,101.45,102.72,2055280.0,102.05,102.75,101.45,102.72,2055280.0
2022-06-02 09:40:00,102.7,102.95,102.03,102.81,2204544.0,102.7,102.95,102.03,102.81,2204544.0
2022-06-02 09:45:00,102.8,103.2,102.36,103.15,1940664.0,102.8,103.2,102.36,103.15,1940664.0
2022-06-02 09:50:00,103.14,103.22,102.46,102.59,1451071.0,103.14,103.22,102.46,102.59,1451071.0
2022-06-02 09:55:00,102.61,103.29,102.02,103.26,1936788.0,102.61,103.29,102.02,103.26,1936788.0
2022-06-02 10:00:00,103.26,103.97,103.01,103.95,2341415.0,103.26,103.97,103.01,103.95,2341415.0
2022-06-02 10:05:00,103.95,104.03,103.42,103.56,1834967.0,103.95,104.03,103.42,103.56,1834967.0
2022-06-02 10:10:00,103.55,104.32,103.5,104.25,1765896.0,103.55,104.32,103.5,104.25,1765896.0
2022-06-02 10:15:00,104.24,104.7,104.03,104.1,2014626.0,104.24,104.7,104.03,104.1,2014626.0
2022-06-02 10:20:00,104.1,104.32,103.43,103.57,1981950.0,104.1,104.32,103.43,103.57,1981950.0
2022-06-02 10:25:00,103.57,104.1,103.47,104.05,1680903.0,103.57,104.1,103.47,104.05,1680903.0
2022-06-02 10:30:00,104.05,104.69,103.95,104.39,1726345.0,104.05,104.69,103.95,104.39,1726345.0
2022-06-02 10:35:00,104.4,104.95,104.21,104.84,1767528.0,104.4,104.95,104.21,104.84,1767528.0
2022-06-02 10:40:00,104.87,105.0,104.65,104.91,1193492.0,104.87,105.0,104.65,104.91,1193492.0
2022-06-02 10:45:00,104.9,105.33,104.65,105.19,1774111.0,104.9,105.33,104.65,105.19,1774111.0
2022-06-02 10:50:00,105.19,105.3,104.98,105.16,1388933.0,105.19,105.3,104.98,105.16,1388933.0
2022-06-02 10:55:00,105.15,105.68,105.15,105.54,1562003.0,105.15,105.68,105.15,105.54,1562003.0
2022-06-02 11:00:00,105.54,106.18,105.38,106.02,2028607.0,105.54,106.18,105.38,106.02,2028607.0
2022-06-02 11:05:00,106.04,106.1,105.74,105.93,1478960.0,106.04,106.1,105.74,105.93,1478960.0
2022-06-02 11:10:00,105.93,106.52,105.88,106.49,1516606.0,105.93,106.52,105.88,106.49,1516606.0
2022-06-02 11:15:00,106.49,106.8,106.47,106.55,1697389.0,106.49,106.8,106.47,106.55,1697389.0
2022-06-02 11:20:00,106.55,106.63,106.23,106.31,1247597.0,106.55,106.63,106.23,106.31,1247597.0
2022-06-02 11:25:00,106.32,106.82,106.29,106.8,1683759.0,106.32,106.82,106.29,106.8,1683759.0
2022-06-02 11:30:00,106.81,106.86,106.25,106.37,1302012.0,106.81,106.86,106.25,106.37,1302012.0
2022-06-02 11:35:00,106.38,106.43,106.05,106.22,1195829.0,106.38,106.43,106.05,106.22,1195829.0
2022-06-02 11:40:00,106.22,106.67,106.18,106.52,986728.0,106.22,106.67,106.18,106.52,986728.0
2022-06-02 11:45:00,106.52,106.79,106.44,106.68,931095.0,106.52,106.79,106.44,106.68,931095.0
2022-06-02 11:50:00,106.67,106.72,106.36,106.43,909875.0,106.67,106.72,106.36,106.43,909875.0
2022-06-02 11:55:00,106.45,106.48,105.89,106.01,1325558.0,106.45,106.48,105.89,106.01,1325558.0
2022-06-02 12:00:00,106.02,106.27,105.8,106.12,1119778.0,106.02,106.27,105.8,106.12,1119778.0
2022-06-02 12:05:00,106.13,106.15,105.81,106.03,951312.0,106.13,106.15,105.81,106.03,951312.0
2022-06-02 12:10:00,106.04,106.34,105.9,106.02,1013225.0,106.04,106.34,105.9,106.02,1013225.0
2022-06-02 12:15:00,106.02,106.24,106.01,106.13,644917.0,106.02,106.24,106.01,106.13,644917.0
2022-06-02 12:20:00,106.12,106.77,106.03,106.73,1165104.0,106.12,106.77,106.03,106.73,1165104.0
2022-06-02 12:25:00,106.73,107.09,106.67,107.06,1357645.0,106.73,107.09,106.67,107.06,1357645.0
2022-06-02 12:30:00,107.06,107.4,106.91,107.4,1223965.0,107.06,107.4,106.91,107.4,1223965.0
2022-06-02 12:35:00,107.41,107.92,107.38,107.9,1998399.0,107.41,107.92,107.38,107.9,1998399.0
2022-06-02 12:40:00,107.9,108.09,107.75,107.84,1631059.0,107.9,108.09,107.75,107.84,1631059.0
2022-06-02 12:45:00,107.85,108.03,107.78,107.95,868126.0,107.85,108.03,107.78,107.95,868126.0
2022-06-02 12:50:00,107.96,108.34,107.87,108.3,1275262.0,107.96,108.34,107.87,108.3,1275262.0
2022-06-02 12:55:00,108.3,108.3,107.92,108.12,1229548.0,108.3,108.3,107.92,108.12,1229548.0
2022-06-02 13:00:00,108.12,109.3,108.11,109.29,2935408.0,108.12,109.3,108.11,109.29,2935408.0
2022-06-02 13:05:00,109.28,109.45,108.8,108.91,2227390.0,109.28,109.45,108.8,108.91,2227390.0
2022-06-02 13:10:00,108.9,109.08,108.55,108.89,1496559.0,108.9,109.08,108.55,108.89,1496559.0
2022-06-02 13:15:00,108.89,109.42,108.69,109.27,1616359.0,108.89,109.42,108.69,109.27,1616359.0
2022-06-02 13:20:00,109.26,109.49,109.11,109.27,1571925.0,109.26,109.49,109.11,109.27,1571925.0
2022-06-02 13:25:00,109.28,109.5,108.71,108.93,1667334.0,109.28,109.5,108.71,108.93,1667334.0
2022-06-02 13:30:00,108.92,108.97,108.62,108.83,990892.0,108.92,108.97,108.62,108.83,990892.0
2022-06-02 13:35:00,108.84,108.92,108.53,108.91,1141597.0,108.84,108.92,108.53,108.91,1141597.0
2022-06-02 13:40:00,108.92,108.93,108.62,108.79,1122249.0,108.92,108.93,108.62,108.79,1122249.0
2022-06-02 13:45:00,108.8,108.83,108.37,108.57,965978.0,108.8,108.83,108.37,108.57,965978.0
2022-06-02 13:50:00,108.57,108.83,108.53,108.72,1116811.0,108.57,108.83,108.53,108.72,1116811.0
2022-06-02 13:55:00,108.73,108.99,108.55,108.91,1057689.0,108.73,108.99,108.55,108.91,1057689.0
2022-06-02 14:00:00,108.91,109.16,108.76,109.06,1043649.0,108.91,109.16,108.76,109.06,1043649.0
2022-06-02 14:05:00,109.09,109.11,108.79,108.91,875711.0,109.09,109.11,108.79,108.91,875711.0
2022-06-02 14:10:00,108.9,108.98,108.72,108.97,943741.0,108.9,108.98,108.72,108.97,943741.0
2022-06-02 14:15:00,108.96,108.97,108.61,108.67,918011.0,108.96,108.97,108.61,108.67,918011.0
2022-06-02 14:20:00,108.67,108.78,108.57,108.68,685584.0,108.67,108.78,108.57,108.68,685584.0
2022-06-02 14:25:00,108.68,108.72,108.33,108.56,991518.0,108.68,108.72,108.33,108.56,991518.0
2022-06-02 14:30:00,108.54,108.79,108.52,108.78,828010.0,108.54,108.79,108.52,108.78,828010.0
2022-06-02 14:35:00,108.78,108.88,108.66,108.83,889563.0,108.78,108.88,108.66,108.83,889563.0
2022-06-02 14:40:00,108.84,108.89,108.59,108.75,1127560.0,108.84,108.89,108.59,108.75,1127560.0
2022-06-02 14:45:00,108.76,108.77,108.4,108.41,705403.0,108.76,108.77,108.4,108.41,705403.0
2022-06-02 14:50:00,108.41,108.49,108.06,108.11,1210027.0,108.41,108.49,108.06,108.11,1210027.0
2022-06-02 14:55:00,108.1,108.19,107.71,107.77,1358215.0,108.1,108.19,107.71,107.77,1358215.0
2022-06-02 15:00:00,107.77,108.1,107.72,107.95,1206931.0,107.77,108.1,107.72,107.95,1206931.0
2022-06-02 15:05:00,107.97,108.28,107.89,108.13,968302.0,107.97,108.28,107.89,108.13,968302.0
2022-06-02 15:10:00,108.14,108.25,108.02,108.11,859408.0,108.14,108.25,108.02,108.11,859408.0
2022-06-02 15:15:00,108.12,108.31,107.98,108.2,793340.0,108.12,108.31,107.98,108.2,793340.0
2022-06-02 15:20:00,108.21,108.25,107.86,108.04,796163.0,108.21,108.25,107.86,108.04,796163.0
2022-06-02 15:25:00,108.06,108.23,107.47,107.65,1380615.0,108.06,108.23,107.47,107.65,1380615.0
2022-06-02 15:30:00,107.64,107.99,107.59,107.95,1078459.0,107.64,107.99,107.59,107.95,1078459.0
2022-06-02 15:35:00,107.95,108.23,107.93,108.13,1137779.0,107.95,108.23,107.93,108.13,1137779.0
2022-06-02 15:40:00,108.14,108.29,108.06,108.27,905301.0,108.14,108.29,108.06,108.27,905301.0
2022-06-02 15:45:00,108.27,108.44,108.13,108.19,1291806.0,108.27,108.44,108.13,108.19,1291806.0
2022-06-02 15:50:00,108.19,108.6,108.19,108.51,1746967.0,108.19,108.6,108.19,108.51,1746967.0
2022-06-02 15:55:00,108.51,108.69,108.39,108.59,1979898.0,108.51,108.69,108.39,108.59,1979898.0
2022-06-03 09:30:00,105.76,106.69,105.17,106.46,4103863.0,105.76,106.69,105.17,106.46,4103863.0
2022-06-03 09:35:00,106.45,106.84,105.5,106.84,2434184.0,106.45,106.84,105.5,106.84,2434184.0
2022-06-03 09:40:00,106.85,107.05,105.93,106.11,2546593.0,106.85,107.05,105.93,106.11,2546593.0
2022-06-03 09:45:00,106.11,107.44,105.8,107.31,2404985.0,106.11,107.44,105.8,107.31,2404985.0
2022-06-03 09:50:00,107.32,107.37,106.08,107.06,3235833.0,107.32,107.37,106.08,107.06,3235833.0
2022-06-03 09:55:00,107.07,108.35,107.05,108.31,2751370.0,107.07,108.35,107.05,108.31,2751370.0
2022-06-03 10:00:00,108.32,108.99,108.06,108.5,2622720.0,108.32,108.99,108.06,108.5,2622720.0
2022-06-03 10:05:00,108.5,109.39,108.13,108.7,2250680.0,108.5,109.39,108.13,108.7,2250680.0
2022-06-03 10:10:00,108.69,108.98,107.39,107.64,2677968.0,108.69,108.98,107.39,107.64,2677968.0
2022-06-03 10:15:00,107.68,108.29,107.35,107.97,2120527.0,107.68,108.29,107.35,107.97,2120527.0
2022-06-03 10:20:00,107.97,108.15,107.22,107.55,1774383.0,107.97,108.15,107.22,107.55,1774383.0
2022-06-03 10:25:00,107.52,107.76,107.25,107.33,1314429.0,107.52,107.76,107.25,107.33,1314429.0
2022-06-03 10:30:00,107.34,107.41,106.66,106.99,1672890.0,107.34,107.41,106.66,106.99,1672890.0
2022-06-03 10:35:00,106.99,107.34,106.21,106.39,1693227.0,106.99,107.34,106.21,106.39,1693227.0
2022-06-03 10:40:00,106.39,106.51,106.05,106.47,1201211.0,106.39,106.51,106.05,106.47,1201211.0
2022-06-03 10:45:00,106.47,107.19,106.25,106.97,1644335.0,106.47,107.19,106.25,106.97,1644335.0
2022-06-03 10:50:00,106.98,107.04,106.51,106.54,1249502.0,106.98,107.04,106.51,106.54,1249502.0
2022-06-03 10:55:00,106.56,106.6,105.84,105.84,1276135.0,106.56,106.6,105.84,105.84,1276135.0
2022-06-03 11:00:00,105.85,105.86,105.42,105.59,1143347.0,105.85,105.86,105.42,105.59,1143347.0
2022-06-03 11:05:00,105.58,105.59,105.14,105.27,1486701.0,105.58,105.59,105.14,105.27,1486701.0
2022-06-03 11:10:00,105.26,105.32,104.65,104.87,1720179.0,105.26,105.32,104.65,104.87,1720179.0
2022-06-03 11:15:00,104.86,105.52,104.86,105.41,1519466.0,104.86,105.52,104.86,105.41,1519466.0
2022-06-03 11:20:00,105.4,105.85,105.33,105.53,1497157.0,105.4,105.85,105.33,105.53,1497157.0
2022-06-03 11:25:00,105.51,105.66,105.13,105.5,1440733.0,105.51,105.66,105.13,105.5,1440733.0
2022-06-03 11:30:00,105.5,106.33,105.42,106.18,1627899.0,105.5,106.33,105.42,106.18,1627899.0
2022-06-03 11:35:00,106.2,106.58,106.12,106.18,1273914.0,106.2,106.58,106.12,106.18,1273914.0
2022-06-03 11:40:00,106.18,106.28,106.0,106.12,953539.0,106.18,106.28,106.0,106.12,953539.0
2022-06-03 11:45:00,106.12,106.32,105.91,106.09,934247.0,106.12,106.32,105.91,106.09,934247.0
2022-06-03 11:50:00,106.07,106.25,105.85,106.05,919447.0,106.07,106.25,105.85,106.05,919447.0
2022-06-03 11:55:00,106.05,106.31,105.92,106.06,979101.0,106.05,106.31,105.92,106.06,979101.0
2022-06-03 12:00:00,106.04,106.73,106.03,106.41,1174630.0,106.04,106.73,106.03,106.41,1174630.0
2022-06-03 12:05:00,106.4,106.52,105.93,106.05,896590.0,106.4,106.52,105.93,106.05,896590.0
2022-06-03 12:10:00,106.07,106.24,105.91,105.99,726780.0,106.07,106.24,105.91,105.99,726780.0
2022-06-03 12:15:00,106.0,106.31,105.66,105.68,922988.0,106.0,106.31,105.66,105.68,922988.0
2022-06-03 12:20:00,105.69,106.69,105.65,106.5,1291319.0,105.69,106.69,105.65,106.5,1291319.0
2022-06-03 12:25:00,106.52,106.6,106.26,106.59,1017390.0,106.52,106.6,106.26,106.59,1017390.0
2022-06-03 12:30:00,106.6,106.75,106.21,106.42,927697.0,106.6,106.75,106.21,106.42,927697.0
2022-06-03 12:35:00,106.42,106.59,106.31,106.47,757270.0,106.42,106.59,106.31,106.47,757270.0
2022-06-03 12:40:00,106.45,106.55,106.15,106.29,742589.0,106.45,106.55,106.15,106.29,742589.0
2022-06-03 12:45:00,106.29,106.43,106.15,106.38,654848.0,106.29,106.43,106.15,106.38,654848.0
2022-06-03 12:50:00,106.36,106.39,105.97,106.34,796138.0,106.36,106.39,105.97,106.34,796138.0
2022-06-03 12:55:00,106.36,106.75,106.34,106.64,1073896.0,106.36,106.75,106.34,106.64,1073896.0
2022-06-03 13:00:00,106.64,107.07,106.57,107.02,1084131.0,106.64,107.07,106.57,107.02,1084131.0
2022-06-03 13:05:00,107.02,107.05,106.71,106.91,911316.0,107.02,107.05,106.71,106.91,911316.0
2022-06-03 13:10:00,106.9,107.07,106.77,106.83,700270.0,106.9,107.07,106.77,106.83,700270.0
2022-06-03 13:15:00,106.83,106.89,106.39,106.45,870054.0,106.83,106.89,106.39,106.45,870054.0
2022-06-03 13:20:00,106.44,106.59,106.36,106.55,523332.0,106.44,106.59,106.36,106.55,523332.0
2022-06-03 13:25:00,106.55,106.66,106.36,106.55,614380.0,106.55,106.66,106.36,106.55,614380.0
2022-06-03 13:30:00,106.51,106.54,106.14,106.35,821983.0,106.51,106.54,106.14,106.35,821983.0
2022-06-03 13:35:00,106.34,106.51,106.16,106.33,622373.0,106.34,106.51,106.16,106.33,622373.0
2022-06-03 13:40:00,106.33,106.34,105.91,106.03,671562.0,106.33,106.34,105.91,106.03,671562.0
2022-06-03 13:45:00,106.03,106.22,106.0,106.14,635980.0,106.03,106.22,106.0,106.14,635980.0
2022-06-03 13:50:00,106.16,106.23,106.02,106.08,509798.0,106.16,106.23,106.02,106.08,509798.0
2022-06-03 13:55:00,106.06,106.3,106.02,106.03,630012.0,106.06,106.3,106.02,106.03,630012.0
2022-06-03 14:00:00,106.05,106.36,105.84,106.19,983410.0,106.05,106.36,105.84,106.19,983410.0
2022-06-03 14:05:00,106.18,106.46,106.04,106.45,799237.0,106.18,106.46,106.04,106.45,799237.0
2022-06-03 14:10:00,106.45,106.64,106.35,106.64,818838.0,106.45,106.64,106.35,106.64,818838.0
2022-06-03 14:15:00,106.62,106.77,106.41,106.74,818556.0,106.62,106.77,106.41,106.74,818556.0
2022-06-03 14:20:00,106.75,106.76,106.52,106.68,645532.0,106.75,106.76,106.52,106.68,645532.0
2022-06-03 14:25:00,106.66,106.98,106.62,106.96,770289.0,106.66,106.98,106.62,106.96,770289.0
2022-06-03 14:30:00,106.95,106.97,106.65,106.75,683981.0,106.95,106.97,106.65,106.75,683981.0
2022-06-03 14:35:00,106.77,106.78,106.33,106.45,793533.0,106.77,106.78,106.33,106.45,793533.0
2022-06-03 14:40:00,106.45,106.53,106.33,106.52,497980.0,106.45,106.53,106.33,106.52,497980.0
2022-06-03 14:45:00,106.51,106.71,106.42,106.7,634068.0,106.51,106.71,106.42,106.7,634068.0
2022-06-03 14:50:00,106.7,106.82,106.57,106.74,585232.0,106.7,106.82,106.57,106.74,585232.0
2022-06-03 14:55:00,106.73,106.93,106.65,106.78,652599.0,106.73,106.93,106.65,106.78,652599.0
2022-06-03 15:00:00,106.78,106.98,106.59,106.85,987588.0,106.78,106.98,106.59,106.85,987588.0
2022-06-03 15:05:00,106.86,106.88,106.27,106.38,1039800.0,106.86,106.88,106.27,106.38,1039800.0
2022-06-03 15:10:00,106.36,106.48,106.07,106.11,947388.0,106.36,106.48,106.07,106.11,947388.0
2022-06-03 15:15:00,106.11,106.31,106.06,106.25,722255.0,106.11,106.31,106.06,106.25,722255.0
2022-06-03 15:20:00,106.25,106.38,106.11,106.26,788805.0,106.25,106.38,106.11,106.26,788805.0
2022-06-03 15:25:00,106.25,106.56,106.22,106.52,961436.0,106.25,106.56,106.22,106.52,961436.0
2022-06-03 15:30:00,106.51,106.52,106.24,106.34,754142.0,106.51,106.52,106.24,106.34,754142.0
2022-06-03 15:35:00,106.34,106.64,106.27,106.45,934739.0,106.34,106.64,106.27,106.45,934739.0
2022-06-03 15:40:00,106.44,106.62,106.32,106.33,820019.0,106.44,106.62,106.32,106.33,820019.0
2022-06-03 15:45:00,106.32,106.56,106.08,106.35,1081990.0,106.32,106.56,106.08,106.35,1081990.0
2022-06-03 15:50:00,106.36,106.54,106.09,106.38,1437481.0,106.36,106.54,106.09,106.38,1437481.0
2022-06-03 15:55:00,106.39,106.66,106.27,106.29,1794707.0,106.39,106.66,106.27,106.29,1794707.0
2022-06-06 09:30:00,108.27,109.23,107.79,107.92,2892436.0,108.27,109.23,107.79,107.92,2892436.0
2022-06-06 09:35:00,107.93,108.07,107.35,107.78,1765750.0,107.93,108.07,107.35,107.78,1765750.0
2022-06-06 09:40:00,107.79,108.68,107.55,108.28,2366775.0,107.79,108.68,107.55,108.28,2366775.0
2022-06-06 09:45:00,108.33,108.53,107.04,107.59,2027931.0,108.33,108.53,107.04,107.59,2027931.0
2022-06-06 09:50:00,107.57,107.79,106.92,107.75,1915497.0,107.57,107.79,106.92,107.75,1915497.0
2022-06-06 09:55:00,107.76,108.34,107.57,108.33,2024005.0,107.76,108.34,107.57,108.33,2024005.0
2022-06-06 10:00:00,108.34,109.26,108.32,109.13,2243743.0,108.34,109.26,108.32,109.13,2243743.0
2022-06-06 10:05:00,109.14,109.57,108.9,109.05,1999621.0,109.14,109.57,108.9,109.05,1999621.0
2022-06-06 10:10:00,109.05,109.15,108.61,108.71,1411445.0,109.05,109.15,108.61,108.71,1411445.0
2022-06-06 10:15:00,108.73,108.95,107.91,107.97,1881073.0,108.73,108.95,107.91,107.97,1881073.0
2022-06-06 10:20:00,107.99,108.12,107.61,107.95,1318476.0,107.99,108.12,107.61,107.95,1318476.0
2022-06-06 10:25:00,107.95,108.3,107.74,107.91,1421870.0,107.95,108.3,107.74,107.91,1421870.0
2022-06-06 10:30:00,107.91,108.11,107.72,107.78,1172539.0,107.91,108.11,107.72,107.78,1172539.0
2022-06-06 10:35:00,107.78,108.16,107.67,108.07,1275283.0,107.78,108.16,107.67,108.07,1275283.0
2022-06-06 10:40:00,108.07,108.23,107.21,107.89,1865679.0,108.07,108.23,107.21,107.89,1865679.0
2022-06-06 10:45:00,107.89,108.0,107.68,107.89,933286.0,107.89,108.0,107.68,107.89,933286.0
2022-06-06 10:50:00,107.89,107.91,107.31,107.57,794127.0,107.89,107.91,107.31,107.57,794127.0
2022-06-06 10:55:00,107.59,107.7,107.33,107.62,986016.0,107.59,107.7,107.33,107.62,986016.0
2022-06-06 11:00:00,107.62,107.69,107.28,107.3,755897.0,107.62,107.69,107.28,107.3,755897.0
2022-06-06 11:05:00,107.31,107.43,106.71,106.76,1114874.0,107.31,107.43,106.71,106.76,1114874.0
2022-06-06 11:10:00,106.78,106.88,106.33,106.48,1302863.0,106.78,106.88,106.33,106.48,1302863.0
2022-06-06 11:15:00,106.48,106.48,105.63,105.95,1904794.0,106.48,106.48,105.63,105.95,1904794.0
2022-06-06 11:20:00,105.93,106.29,105.8,106.07,959560.0,105.93,106.29,105.8,106.07,959560.0
2022-06-06 11:25:00,106.08,106.32,106.01,106.19,934127.0,106.08,106.32,106.01,106.19,934127.0
2022-06-06 11:30:00,106.18,106.34,105.85,105.93,1055864.0,106.18,106.34,105.85,105.93,1055864.0
2022-06-06 11:35:00,105.89,106.36,105.71,106.11,1010890.0,105.89,106.36,105.71,106.11,1010890.0
2022-06-06 11:40:00,106.11,106.53,105.97,106.52,880206.0,106.11,106.53,105.97,106.52,880206.0
2022-06-06 11:45:00,106.53,106.77,106.42,106.43,1100485.0,106.53,106.77,106.42,106.43,1100485.0
2022-06-06 11:50:00,106.43,106.7,106.38,106.52,856760.0,106.43,106.7,106.38,106.52,856760.0
2022-06-06 11:55:00,106.51,106.64,106.29,106.35,673993.0,106.51,106.64,106.29,106.35,673993.0
2022-06-06 12:00:00,106.34,106.35,105.15,105.33,1441740.0,106.34,106.35,105.15,105.33,1441740.0
2022-06-06 12:05:00,105.33,105.41,105.04,105.08,962408.0,105.33,105.41,105.04,105.08,962408.0
2022-06-06 12:10:00,105.07,105.16,104.87,104.98,995325.0,105.07,105.16,104.87,104.98,995325.0
2022-06-06 12:15:00,104.96,104.96,104.62,104.64,1473641.0,104.96,104.96,104.62,104.64,1473641.0
2022-06-06 12:20:00,104.63,104.95,104.46,104.47,1333190.0,104.63,104.95,104.46,104.47,1333190.0
2022-06-06 12:25:00,104.47,104.77,104.46,104.58,690189.0,104.47,104.77,104.46,104.58,690189.0
2022-06-06 12:30:00,104.58,104.94,104.22,104.92,1486681.0,104.58,104.94,104.22,104.92,1486681.0
2022-06-06 12:35:00,104.92,105.35,104.77,105.3,1030225.0,104.92,105.35,104.77,105.3,1030225.0
2022-06-06 12:40:00,105.3,105.56,105.19,105.52,1105109.0,105.3,105.56,105.19,105.52,1105109.0
2022-06-06 12:45:00,105.52,105.55,105.35,105.44,751133.0,105.52,105.55,105.35,105.44,751133.0
2022-06-06 12:50:00,105.44,105.52,105.26,105.4,831416.0,105.44,105.52,105.26,105.4,831416.0
2022-06-06 12:55:00,105.38,105.59,105.32,105.37,665020.0,105.38,105.59,105.32,105.37,665020.0
2022-06-06 13:00:00,105.35,105.48,105.2,105.26,608072.0,105.35,105.48,105.2,105.26,608072.0
2022-06-06 13:05:00,105.26,105.5,105.18,105.33,611815.0,105.26,105.5,105.18,105.33,611815.0
2022-06-06 13:10:00,105.33,105.39,104.86,105.05,729947.0,105.33,105.39,104.86,105.05,729947.0
2022-06-06 13:15:00,105.05,105.13,104.81,104.85,548325.0,105.05,105.13,104.81,104.85,548325.0
2022-06-06 13:20:00,104.84,105.13,104.64,105.0,672435.0,104.84,105.13,104.64,105.0,672435.0
2022-06-06 13:25:00,105.0,105.38,104.96,105.31,600813.0,105.0,105.38,104.96,105.31,600813.0
2022-06-06 13:30:00,105.31,105.78,105.29,105.7,1238440.0,105.31,105.78,105.29,105.7,1238440.0
2022-06-06 13:35:00,105.7,106.09,105.61,106.01,1003840.0,105.7,106.09,105.61,106.01,1003840.0
2022-06-06 13:40:00,106.0,106.2,105.9,106.09,892719.0,106.0,106.2,105.9,106.09,892719.0
2022-06-06 13:45:00,106.1,106.26,105.97,106.24,917275.0,106.1,106.26,105.97,106.24,917275.0
2022-06-06 13:50:00,106.23,106.44,106.14,106.21,942035.0,106.23,106.44,106.14,106.21,942035.0
2022-06-06 13:55:00,106.23,106.58,106.22,106.55,825136.0,106.23,106.58,106.22,106.55,825136.0
2022-06-06 14:00:00,106.54,106.58,106.35,106.43,638110.0,106.54,106.58,106.35,106.43,638110.0
2022-06-06 14:05:00,106.44,106.49,106.08,106.17,940102.0,106.44,106.49,106.08,106.17,940102.0
2022-06-06 14:10:00,106.17,106.32,106.1,106.13,546273.0,106.17,106.32,106.1,106.13,546273.0
2022-06-06 14:15:00,106.13,106.19,105.93,106.05,693986.0,106.13,106.19,105.93,106.05,693986.0
2022-06-06 14:20:00,106.04,106.06,105.41,105.55,829105.0,106.04,106.06,105.41,105.55,829105.0
2022-06-06 14:25:00,105.56,105.66,105.28,105.42,710908.0,105.56,105.66,105.28,105.42,710908.0
2022-06-06 14:30:00,105.41,105.57,105.33,105.48,675104.0,105.41,105.57,105.33,105.48,675104.0
2022-06-06 14:35:00,105.48,105.56,105.13,105.24,578643.0,105.48,105.56,105.13,105.24,578643.0
2022-06-06 14:40:00,105.24,105.48,105.19,105.41,601738.0,105.24,105.48,105.19,105.41,601738.0
2022-06-06 14:45:00,105.4,105.62,105.35,105.42,831565.0,105.4,105.62,105.35,105.42,831565.0
2022-06-06 14:50:00,105.43,105.43,104.88,105.35,1004673.0,105.43,105.43,104.88,105.35,1004673.0
2022-06-06 14:55:00,105.34,105.54,105.26,105.3,591429.0,105.34,105.54,105.26,105.3,591429.0
2022-06-06 15:00:00,105.31,105.41,105.08,105.26,774206.0,105.31,105.41,105.08,105.26,774206.0
2022-06-06 15:05:00,105.26,105.33,104.93,105.08,809958.0,105.26,105.33,104.93,105.08,809958.0
2022-06-06 15:10:00,105.08,105.22,104.92,104.98,860065.0,105.08,105.22,104.92,104.98,860065.0
2022-06-06 15:15:00,104.99,105.2,104.83,104.84,794872.0,104.99,105.2,104.83,104.84,794872.0
2022-06-06 15:20:00,104.85,105.07,104.61,104.98,990604.0,104.85,105.07,104.61,104.98,990604.0
2022-06-06 15:25:00,104.98,105.18,104.93,105.16,707583.0,104.98,105.18,104.93,105.16,707583.0
2022-06-06 15:30:00,105.15,105.49,105.09,105.39,1105623.0,105.15,105.49,105.09,105.39,1105623.0
2022-06-06 15:35:00,105.39,105.47,105.01,105.18,858644.0,105.39,105.47,105.01,105.18,858644.0
2022-06-06 15:40:00,105.16,105.67,105.11,105.54,1088743.0,105.16,105.67,105.11,105.54,1088743.0
2022-06-06 15:45:00,105.54,105.67,105.26,105.31,1029967.0,105.54,105.67,105.26,105.31,1029967.0
2022-06-06 15:50:00,105.3,105.73,105.3,105.62,1271934.0,105.3,105.73,105.3,105.62,1271934.0
2022-06-06 15:55:00,105.62,105.81,105.44,105.66,1509775.0,105.62,105.81,105.44,105.66,1509775.0
2022-06-07 09:30:00,104.25,104.46,102.61,103.33,2701593.0,104.25,104.46,102.61,103.33,2701593.0
2022-06-07 09:35:00,103.34,104.84,103.16,104.13,2790774.0,103.34,104.84,103.16,104.13,2790774.0
2022-06-07 09:40:00,104.13,105.06,103.96,104.6,2019787.0,104.13,105.06,103.96,104.6,2019787.0
2022-06-07 09:45:00,104.6,105.06,104.26,104.96,1571756.0,104.6,105.06,104.26,104.96,1571756.0
2022-06-07 09:50:00,104.98,105.58,104.73,104.75,1935448.0,104.98,105.58,104.73,104.75,1935448.0
2022-06-07 09:55:00,104.76,105.09,104.46,104.65,1437645.0,104.76,105.09,104.46,104.65,1437645.0
2022-06-07 10:00:00,104.65,105.03,104.39,104.85,1262082.0,104.65,105.03,104.39,104.85,1262082.0
2022-06-07 10:05:00,104.87,105.24,104.09,104.32,1435878.0,104.87,105.24,104.09,104.32,1435878.0
2022-06-07 10:10:00,104.31,104.69,103.99,104.53,1342973.0,104.31,104.69,103.99,104.53,1342973.0
2022-06-07 10:15:00,104.54,105.17,104.4,104.61,1367086.0,104.54,105.17,104.4,104.61,1367086.0
2022-06-07 10:20:00,104.62,105.52,104.48,105.37,1421701.0,104.62,105.52,104.48,105.37,1421701.0
2022-06-07 10:25:00,105.37,105.73,105.0,105.49,1598899.0,105.37,105.73,105.0,105.49,1598899.0
2022-06-07 10:30:00,105.47,105.78,105.17,105.69,1284617.0,105.47,105.78,105.17,105.69,1284617.0
2022-06-07 10:35:00,105.69,105.89,105.37,105.6,1140083.0,105.69,105.89,105.37,105.6,1140083.0
2022-06-07 10:40:00,105.59,105.99,105.52,105.72,968615.0,105.59,105.99,105.52,105.72,968615.0
2022-06-07 10:45:00,105.72,106.24,105.67,106.07,1062534.0,105.72,106.24,105.67,106.07,1062534.0
2022-06-07 10:50:00,106.08,106.22,105.78,106.04,1210937.0,106.08,106.22,105.78,106.04,1210937.0
2022-06-07 10:55:00,106.03,106.14,105.65,105.79,827741.0,106.03,106.14,105.65,105.79,827741.0
2022-06-07 11:00:00,105.8,105.95,105.5,105.53,948192.0,105.8,105.95,105.5,105.53,948192.0
2022-06-07 11:05:00,105.53,105.57,105.2,105.48,1009373.0,105.53,105.57,105.2,105.48,1009373.0
2022-06-07 11:10:00,105.48,105.68,105.23,105.5,974750.0,105.48,105.68,105.23,105.5,974750.0
2022-06-07 11:15:00,105.48,105.56,104.95,105.02,797639.0,105.48,105.56,104.95,105.02,797639.0
2022-06-07 11:20:00,105.04,105.1,104.71,104.75,1097456.0,105.04,105.1,104.71,104.75,1097456.0
2022-06-07 11:25:00,104.75,104.9,104.37,104.45,1023564.0,104.75,104.9,104.37,104.45,1023564.0
2022-06-07 11:30:00,104.46,104.48,104.22,104.38,891487.0,104.46,104.48,104.22,104.38,891487.0
2022-06-07 11:35:00,104.38,104.52,104.06,104.45,1042893.0,104.38,104.52,104.06,104.45,1042893.0
2022-06-07 11:40:00,104.46,104.62,104.29,104.47,758421.0,104.46,104.62,104.29,104.47,758421.0
2022-06-07 11:45:00,104.48,104.61,103.9,103.92,917216.0,104.48,104.61,103.9,103.92,917216.0
2022-06-07 11:50:00,103.91,104.29,103.88,104.09,831104.0,103.91,104.29,103.88,104.09,831104.0
2022-06-07 11:55:00,104.08,104.66,104.04,104.6,1188345.0,104.08,104.66,104.04,104.6,1188345.0
2022-06-07 12:00:00,104.6,104.79,104.38,104.48,1021473.0,104.6,104.79,104.38,104.48,1021473.0
2022-06-07 12:05:00,104.48,104.72,104.18,104.62,858979.0,104.48,104.72,104.18,104.62,858979.0
2022-06-07 12:10:00,104.65,104.75,104.48,104.63,569981.0,104.65,104.75,104.48,104.63,569981.0
2022-06-07 12:15:00,104.63,104.66,104.14,104.37,703206.0,104.63,104.66,104.14,104.37,703206.0
2022-06-07 12:20:00,104.34,104.46,104.18,104.4,569977.0,104.34,104.46,104.18,104.4,569977.0
2022-06-07 12:25:00,104.39,104.61,104.34,104.49,488958.0,104.39,104.61,104.34,104.49,488958.0
2022-06-07 12:30:00,104.49,104.91,104.19,104.82,833899.0,104.49,104.91,104.19,104.82,833899.0
2022-06-07 12:35:00,104.82,104.86,104.64,104.71,506167.0,104.82,104.86,104.64,104.71,506167.0
2022-06-07 12:40:00,104.73,104.94,104.68,104.74,605578.0,104.73,104.94,104.68,104.74,605578.0
2022-06-07 12:45:00,104.74,104.84,104.66,104.75,334350.0,104.74,104.84,104.66,104.75,334350.0
2022-06-07 12:50:00,104.75,104.93,104.5,104.93,575012.0,104.75,104.93,104.5,104.93,575012.0
2022-06-07 12:55:00,104.93,105.24,104.87,105.21,943897.0,104.93,105.24,104.87,105.21,943897.0
2022-06-07 13:00:00,105.21,105.37,104.97,105.34,800066.0,105.21,105.37,104.97,105.34,800066.0
2022-06-07 13:05:00,105.35,105.42,105.07,105.34,680533.0,105.35,105.42,105.07,105.34,680533.0
2022-06-07 13:10:00,105.33,105.46,105.19,105.46,581977.0,105.33,105.46,105.19,105.46,581977.0
2022-06-07 13:15:00,105.46,105.51,105.27,105.31,539649.0,105.46,105.51,105.27,105.31,539649.0
2022-06-07 13:20:00,105.31,105.42,105.12,105.18,524993.0,105.31,105.42,105.12,105.18,524993.0
2022-06-07 13:25:00,105.19,105.38,105.08,105.25,506691.0,105.19,105.38,105.08,105.25,506691.0
2022-06-07 13:30:00,105.25,105.3,105.08,105.28,550838.0,105.25,105.3,105.08,105.28,550838.0
2022-06-07 13:35:00,105.28,105.3,105.01,105.19,597134.0,105.28,105.3,105.01,105.19,597134.0
2022-06-07 13:40:00,105.19,105.2,104.99,105.09,485096.0,105.19,105.2,104.99,105.09,485096.0
2022-06-07 13:45:00,105.08,105.28,104.96,105.13,505876.0,105.08,105.28,104.96,105.13,505876.0
2022-06-07 13:50:00,105.13,105.26,105.0,105.06,448991.0,105.13,105.26,105.0,105.06,448991.0
2022-06-07 13:55:00,105.05,105.12,104.93,105.04,581080.0,105.05,105.12,104.93,105.04,581080.0
2022-06-07 14:00:00,105.04,105.15,104.84,105.1,551454.0,105.04,105.15,104.84,105.1,551454.0
2022-06-07 14:05:00,105.1,105.36,105.05,105.32,607035.0,105.1,105.36,105.05,105.32,607035.0
2022-06-07 14:10:00,105.32,105.46,105.23,105.41,617899.0,105.32,105.46,105.23,105.41,617899.0
2022-06-07 14:15:00,105.42,105.47,105.12,105.15,503839.0,105.42,105.47,105.12,105.15,503839.0
2022-06-07 14:20:00,105.14,105.19,105.02,105.1,411476.0,105.14,105.19,105.02,105.1,411476.0
2022-06-07 14:25:00,105.1,105.23,104.97,105.17,441272.0,105.1,105.23,104.97,105.17,441272.0
2022-06-07 14:30:00,105.17,105.32,105.06,105.2,459084.0,105.17,105.32,105.06,105.2,459084.0
2022-06-07 14:35:00,105.18,105.22,104.97,105.01,455157.0,105.18,105.22,104.97,105.01,455157.0
2022-06-07 14:40:00,105.02,105.08,104.42,104.53,827165.0,105.02,105.08,104.42,104.53,827165.0
2022-06-07 14:45:00,104.51,104.66,104.35,104.47,676878.0,104.51,104.66,104.35,104.47,676878.0
2022-06-07 14:50:00,104.47,104.54,104.32,104.44,609137.0,104.47,104.54,104.32,104.44,609137.0
2022-06-07 14:55:00,104.43,104.58,104.26,104.48,770752.0,104.43,104.58,104.26,104.48,770752.0
2022-06-07 15:00:00,104.49,104.74,104.4,104.67,613845.0,104.49,104.74,104.4,104.67,613845.0
2022-06-07 15:05:00,104.69,104.83,104.63,104.76,537584.0,104.69,104.83,104.63,104.76,537584.0
2022-06-07 15:10:00,104.76,104.85,104.56,104.8,612453.0,104.76,104.85,104.56,104.8,612453.0
2022-06-07 15:15:00,104.79,104.86,104.68,104.76,471850.0,104.79,104.86,104.68,104.76,471850.0
2022-06-07 15:20:00,104.76,104.86,104.61,104.79,484641.0,104.76,104.86,104.61,104.79,484641.0
2022-06-07 15:25:00,104.79,104.81,104.6,104.77,600395.0,104.79,104.81,104.6,104.77,600395.0
2022-06-07 15:30:00,104.76,104.95,104.63,104.91,723649.0,104.76,104.95,104.63,104.91,723649.0
2022-06-07 15:35:00,104.92,105.02,104.81,104.98,733022.0,104.92,105.02,104.81,104.98,733022.0
2022-06-07 15:40:00,104.98,105.0,104.66,104.76,736216.0,104.98,105.0,104.66,104.76,736216.0
2022-06-07 15:45:00,104.75,105.34,104.73,105.25,1004271.0,104.75,105.34,104.73,105.25,1004271.0
2022-06-07 15:50:00,105.24,105.61,105.1,105.46,1698058.0,105.24,105.61,105.1,105.46,1698058.0
2022-06-07 15:55:00,105.46,105.54,105.26,105.26,1215517.0,105.46,105.54,105.26,105.26,1215517.0
2022-06-08 09:30:00,104.57,104.7,103.93,104.38,2516610.0,104.57,104.7,103.93,104.38,2516610.0
2022-06-08 09:35:00,104.37,105.39,104.22,105.13,2414314.0,104.37,105.39,104.22,105.13,2414314.0
2022-06-08 09:40:00,105.16,105.19,104.4,104.74,1687107.0,105.16,105.19,104.4,104.74,1687107.0
2022-06-08 09:45:00,104.75,105.76,104.62,105.56,1710877.0,104.75,105.76,104.62,105.56,1710877.0
2022-06-08 09:50:00,105.57,105.66,104.88,105.23,1556463.0,105.57,105.66,104.88,105.23,1556463.0
2022-06-08 09:55:00,105.23,105.85,105.17,105.39,1589418.0,105.23,105.85,105.17,105.39,1589418.0
2022-06-08 10:00:00,105.41,105.49,104.92,105.42,1355365.0,105.41,105.49,104.92,105.42,1355365.0
2022-06-08 10:05:00,105.41,105.68,105.19,105.5,949889.0,105.41,105.68,105.19,105.5,949889.0
2022-06-08 10:10:00,105.51,105.51,104.43,104.55,1324750.0,105.51,105.51,104.43,104.55,1324750.0
2022-06-08 10:15:00,104.54,104.9,104.31,104.88,1339765.0,104.54,104.9,104.31,104.88,1339765.0
2022-06-08 10:20:00,104.88,105.45,104.8,105.44,1135452.0,104.88,105.45,104.8,105.44,1135452.0
2022-06-08 10:25:00,105.44,105.46,104.8,104.86,1111376.0,105.44,105.46,104.8,104.86,1111376.0
2022-06-08 10:30:00,104.84,105.61,104.74,105.46,1211125.0,104.84,105.61,104.74,105.46,1211125.0
2022-06-08 10:35:00,105.47,105.53,104.96,104.97,952085.0,105.47,105.53,104.96,104.97,952085.0
2022-06-08 10:40:00,104.96,105.31,104.41,104.66,1255878.0,104.96,105.31,104.41,104.66,1255878.0
2022-06-08 10:45:00,104.66,104.93,104.44,104.58,1213529.0,104.66,104.93,104.44,104.58,1213529.0
2022-06-08 10:50:00,104.6,104.73,104.36,104.52,966070.0,104.6,104.73,104.36,104.52,966070.0
2022-06-08 10:55:00,104.51,104.56,104.11,104.19,917580.0,104.51,104.56,104.11,104.19,917580.0
2022-06-08 11:00:00,104.2,104.29,103.83,103.93,1062053.0,104.2,104.29,103.83,103.93,1062053.0
2022-06-08 11:05:00,103.94,104.24,103.93,104.04,610533.0,103.94,104.24,103.93,104.04,610533.0
2022-06-08 11:10:00,104.04,104.43,103.92,104.35,911614.0,104.04,104.43,103.92,104.35,911614.0
2022-06-08 11:15:00,104.37,104.67,104.25,104.49,842464.0,104.37,104.67,104.25,104.49,842464.0
2022-06-08 11:20:00,104.5,104.55,104.13,104.23,655243.0,104.5,104.55,104.13,104.23,655243.0
2022-06-08 11:25:00,104.22,104.43,104.18,104.27,588937.0,104.22,104.43,104.18,104.27,588937.0
2022-06-08 11:30:00,104.26,104.31,103.73,103.8,965312.0,104.26,104.31,103.73,103.8,965312.0
2022-06-08 11:35:00,103.8,103.81,103.12,103.18,1653559.0,103.8,103.81,103.12,103.18,1653559.0
2022-06-08 11:40:00,103.19,103.48,102.74,102.8,1615233.0,103.19,103.48,102.74,102.8,1615233.0
2022-06-08 11:45:00,102.8,103.13,102.75,102.78,1173538.0,102.8,103.13,102.75,102.78,1173538.0
2022-06-08 11:50:00,102.78,103.0,102.64,102.67,975764.0,102.78,103.0,102.64,102.67,975764.0
2022-06-08 11:55:00,102.68,102.74,102.2,102.21,1687213.0,102.68,102.74,102.2,102.21,1687213.0
2022-06-08 12:00:00,102.22,102.41,102.05,102.33,1369627.0,102.22,102.41,102.05,102.33,1369627.0
2022-06-08 12:05:00,102.34,102.36,102.09,102.35,931859.0,102.34,102.36,102.09,102.35,931859.0
2022-06-08 12:10:00,102.34,102.35,102.11,102.16,633400.0,102.34,102.35,102.11,102.16,633400.0
2022-06-08 12:15:00,102.16,102.18,101.62,101.63,1334145.0,102.16,102.18,101.62,101.63,1334145.0
2022-06-08 12:20:00,101.64,101.85,101.27,101.37,1604375.0,101.64,101.85,101.27,101.37,1604375.0
2022-06-08 12:25:00,101.37,101.39,101.01,101.28,1585829.0,101.37,101.39,101.01,101.28,1585829.0
2022-06-08 12:30:00,101.27,101.28,100.79,101.03,1376054.0,101.27,101.28,100.79,101.03,1376054.0
2022-06-08 12:35:00,101.03,101.07,100.45,100.46,1241808.0,101.03,101.07,100.45,100.46,1241808.0
2022-06-08 12:40:00,100.45,100.97,100.41,100.74,1380042.0,100.45,100.97,100.41,100.74,1380042.0
2022-06-08 12:45:00,100.74,101.08,100.73,101.0,1131372.0,100.74,101.08,100.73,101.0,1131372.0
2022-06-08 12:50:00,100.99,101.25,100.95,101.13,929378.0,100.99,101.25,100.95,101.13,929378.0
2022-06-08 12:55:00,101.14,101.43,101.05,101.4,818270.0,101.14,101.43,101.05,101.4,818270.0
2022-06-08 13:00:00,101.39,101.41,101.08,101.29,988012.0,101.39,101.41,101.08,101.29,988012.0
2022-06-08 13:05:00,101.28,101.42,101.18,101.33,625605.0,101.28,101.42,101.18,101.33,625605.0
2022-06-08 13:10:00,101.32,101.45,101.12,101.26,524971.0,101.32,101.45,101.12,101.26,524971.0
2022-06-08 13:15:00,101.27,101.59,101.19,101.56,724185.0,101.27,101.59,101.19,101.56,724185.0
2022-06-08 13:20:00,101.55,101.7,101.45,101.62,724233.0,101.55,101.7,101.45,101.62,724233.0
2022-06-08 13:25:00,101.62,101.74,101.44,101.57,637816.0,101.62,101.74,101.44,101.57,637816.0
2022-06-08 13:30:00,101.57,101.6,101.23,101.45,995589.0,101.57,101.6,101.23,101.45,995589.0
2022-06-08 13:35:00,101.44,101.44,101.01,101.07,663173.0,101.44,101.44,101.01,101.07,663173.0
2022-06-08 13:40:00,101.05,101.44,101.01,101.42,808620.0,101.05,101.44,101.01,101.42,808620.0
2022-06-08 13:45:00,101.42,101.88,101.33,101.87,1004065.0,101.42,101.88,101.33,101.87,1004065.0
2022-06-08 13:50:00,101.88,102.08,101.6,102.0,1163095.0,101.88,102.08,101.6,102.0,1163095.0
2022-06-08 13:55:00,102.0,102.21,101.91,102.18,978013.0,102.0,102.21,101.91,102.18,978013.0
2022-06-08 14:00:00,102.17,102.54,102.14,102.53,1290785.0,102.17,102.54,102.14,102.53,1290785.0
2022-06-08 14:05:00,102.54,102.72,102.39,102.61,1340583.0,102.54,102.72,102.39,102.61,1340583.0
2022-06-08 14:10:00,102.61,102.7,102.29,102.37,1178307.0,102.61,102.7,102.29,102.37,1178307.0
2022-06-08 14:15:00,102.38,102.45,102.02,102.16,1050813.0,102.38,102.45,102.02,102.16,1050813.0
2022-06-08 14:20:00,102.15,102.38,102.09,102.29,701404.0,102.15,102.38,102.09,102.29,701404.0
2022-06-08 14:25:00,102.29,102.37,101.76,101.93,956362.0,102.29,102.37,101.76,101.93,956362.0
2022-06-08 14:30:00,101.93,102.15,101.75,101.79,736484.0,101.93,102.15,101.75,101.79,736484.0
2022-06-08 14:35:00,101.78,101.89,101.67,101.77,811312.0,101.78,101.89,101.67,101.77,811312.0
2022-06-08 14:40:00,101.78,102.13,101.75,101.98,925690.0,101.78,102.13,101.75,101.98,925690.0
2022-06-08 14:45:00,101.97,102.18,101.93,102.08,845336.0,101.97,102.18,101.93,102.08,845336.0
2022-06-08 14:50:00,102.09,102.13,101.84,101.84,738774.0,102.09,102.13,101.84,101.84,738774.0
2022-06-08 14:55:00,101.84,101.98,101.73,101.89,688454.0,101.84,101.98,101.73,101.89,688454.0
2022-06-08 15:00:00,101.89,101.89,101.51,101.57,722078.0,101.89,101.89,101.51,101.57,722078.0
2022-06-08 15:05:00,101.57,101.61,101.29,101.52,912417.0,101.57,101.61,101.29,101.52,912417.0
2022-06-08 15:10:00,101.52,101.79,101.46,101.64,804163.0,101.52,101.79,101.46,101.64,804163.0
2022-06-08 15:15:00,101.65,101.78,101.56,101.76,619849.0,101.65,101.78,101.56,101.76,619849.0
2022-06-08 15:20:00,101.76,102.19,101.69,102.19,993046.0,101.76,102.19,101.69,102.19,993046.0
2022-06-08 15:25:00,102.19,102.29,102.08,102.11,773273.0,102.19,102.29,102.08,102.11,773273.0
2022-06-08 15:30:00,102.12,102.3,101.97,102.17,859306.0,102.12,102.3,101.97,102.17,859306.0
2022-06-08 15:35:00,102.16,102.28,102.08,102.17,670091.0,102.16,102.28,102.08,102.17,670091.0
2022-06-08 15:40:00,102.18,102.19,102.0,102.06,723575.0,102.18,102.19,102.0,102.06,723575.0
2022-06-08 15:45:00,102.07,102.1,101.73,101.76,956166.0,102.07,102.1,101.73,101.76,956166.0
2022-06-08 15:50:00,101.77,101.97,101.7,101.76,1107830.0,101.77,101.97,101.7,101.76,1107830.0
2022-06-08 15:55:00,101.77,101.96,101.74,101.92,1492938.0,101.77,101.96,101.74,101.92,1492938.0
2022-06-09 09:30:00,101.6,102.94,101.11,102.78,2754831.0,101.6,102.94,101.11,102.78,2754831.0
2022-06-09 09:35:00,102.78,102.89,101.27,101.28,1778595.0,102.78,102.89,101.27,101.28,1778595.0
2022-06-09 09:40:00,101.28,102.45,101.2,102.37,2260015.0,101.28,102.45,101.2,102.37,2260015.0
2022-06-09 09:45:00,102.38,103.4,102.18,103.03,2434783.0,102.38,103.4,102.18,103.03,2434783.0
2022-06-09 09:50:00,103.04,103.67,102.92,103.37,1975763.0,103.04,103.67,102.92,103.37,1975763.0
2022-06-09 09:55:00,103.39,103.5,102.74,103.16,1725281.0,103.39,103.5,102.74,103.16,1725281.0
2022-06-09 10:00:00,103.17,103.3,102.73,102.77,1375987.0,103.17,103.3,102.73,102.77,1375987.0
2022-06-09 10:05:00,102.77,103.0,102.53,102.59,1248777.0,102.77,103.0,102.53,102.59,1248777.0
2022-06-09 10:10:00,102.59,103.32,102.36,103.27,1785103.0,102.59,103.32,102.36,103.27,1785103.0
2022-06-09 10:15:00,103.27,103.82,103.17,103.4,1870068.0,103.27,103.82,103.17,103.4,1870068.0
2022-06-09 10:20:00,103.42,103.66,103.01,103.13,1209403.0,103.42,103.66,103.01,103.13,1209403.0
2022-06-09 10:25:00,103.14,103.7,103.04,103.61,1477000.0,103.14,103.7,103.04,103.61,1477000.0
2022-06-09 10:30:00,103.62,103.94,103.26,103.37,1583855.0,103.62,103.94,103.26,103.37,1583855.0
2022-06-09 10:35:00,103.35,103.63,103.16,103.32,1224518.0,103.35,103.63,103.16,103.32,1224518.0
2022-06-09 10:40:00,103.31,103.34,102.68,102.83,1135191.0,103.31,103.34,102.68,102.83,1135191.0
2022-06-09 10:45:00,102.82,102.85,102.31,102.36,1288312.0,102.82,102.85,102.31,102.36,1288312.0
2022-06-09 10:50:00,102.36,102.36,101.84,101.93,1530594.0,102.36,102.36,101.84,101.93,1530594.0
2022-06-09 10:55:00,101.95,102.34,101.76,102.03,1771639.0,101.95,102.34,101.76,102.03,1771639.0
2022-06-09 11:00:00,102.03,102.13,101.44,101.62,1291932.0,102.03,102.13,101.44,101.62,1291932.0
2022-06-09 11:05:00,101.61,101.62,101.21,101.43,1680790.0,101.61,101.62,101.21,101.43,1680790.0
2022-06-09 11:10:00,101.43,101.58,101.26,101.43,1164844.0,101.43,101.58,101.26,101.43,1164844.0
2022-06-09 11:15:00,101.45,101.48,100.93,100.99,1198797.0,101.45,101.48,100.93,100.99,1198797.0
2022-06-09 11:20:00,100.99,101.54,100.96,101.53,1379781.0,100.99,101.54,100.96,101.53,1379781.0
2022-06-09 11:25:00,101.52,101.75,101.38,101.38,1278646.0,101.52,101.75,101.38,101.38,1278646.0
2022-06-09 11:30:00,101.38,101.74,101.34,101.64,961979.0,101.38,101.74,101.34,101.64,961979.0
2022-06-09 11:35:00,101.65,101.88,101.51,101.71,1071919.0,101.65,101.88,101.51,101.71,1071919.0
2022-06-09 11:40:00,101.7,102.09,101.6,101.82,1083213.0,101.7,102.09,101.6,101.82,1083213.0
2022-06-09 11:45:00,101.82,101.95,101.34,101.41,1149147.0,101.82,101.95,101.34,101.41,1149147.0
2022-06-09 11:50:00,101.41,101.75,101.3,101.72,771667.0,101.41,101.75,101.3,101.72,771667.0
2022-06-09 11:55:00,101.71,101.97,101.66,101.87,1243412.0,101.71,101.97,101.66,101.87,1243412.0
2022-06-09 12:00:00,101.87,102.2,101.79,101.87,1083961.0,101.87,102.2,101.79,101.87,1083961.0
2022-06-09 12:05:00,101.86,102.0,101.66,101.87,739866.0,101.86,102.0,101.66,101.87,739866.0
2022-06-09 12:10:00,101.87,101.92,101.5,101.65,765105.0,101.87,101.92,101.5,101.65,765105.0
2022-06-09 12:15:00,101.65,101.72,101.44,101.57,482440.0,101.65,101.72,101.44,101.57,482440.0
2022-06-09 12:20:00,101.58,101.69,101.42,101.47,456331.0,101.58,101.69,101.42,101.47,456331.0
2022-06-09 12:25:00,101.46,101.61,101.37,101.5,646774.0,101.46,101.61,101.37,101.5,646774.0
2022-06-09 12:30:00,101.5,101.63,101.11,101.36,649927.0,101.5,101.63,101.11,101.36,649927.0
2022-06-09 12:35:00,101.36,101.54,101.23,101.33,503323.0,101.36,101.54,101.23,101.33,503323.0
2022-06-09 12:40:00,101.34,101.46,101.14,101.38,589280.0,101.34,101.46,101.14,101.38,589280.0
2022-06-09 12:45:00,101.39,101.46,101.25,101.26,490247.0,101.39,101.46,101.25,101.26,490247.0
2022-06-09 12:50:00,101.25,101.6,101.06,101.07,871843.0,101.25,101.6,101.06,101.07,871843.0
2022-06-09 12:55:00,101.08,101.52,100.91,101.43,877332.0,101.08,101.52,100.91,101.43,877332.0
2022-06-09 13:00:00,101.43,101.51,101.25,101.34,613322.0,101.43,101.51,101.25,101.34,613322.0
2022-06-09 13:05:00,101.34,101.69,101.34,101.56,769892.0,101.34,101.69,101.34,101.56,769892.0
2022-06-09 13:10:00,101.57,101.88,101.51,101.61,822830.0,101.57,101.88,101.51,101.61,822830.0
2022-06-09 13:15:00,101.61,101.65,101.4,101.55,561226.0,101.61,101.65,101.4,101.55,561226.0
2022-06-09 13:20:00,101.56,101.61,101.25,101.28,455491.0,101.56,101.61,101.25,101.28,455491.0
2022-06-09 13:25:00,101.27,101.35,101.08,101.18,365520.0,101.27,101.35,101.08,101.18,365520.0
2022-06-09 13:30:00,101.18,101.19,100.9,101.02,553701.0,101.18,101.19,100.9,101.02,553701.0
2022-06-09 13:35:00,101.0,101.0,100.76,100.94,593799.0,101.0,101.0,100.76,100.94,593799.0
2022-06-09 13:40:00,100.93,100.98,100.53,100.6,662360.0,100.93,100.98,100.53,100.6,662360.0
2022-06-09 13:45:00,100.61,100.88,100.55,100.79,653764.0,100.61,100.88,100.55,100.79,653764.0
2022-06-09 13:50:00,100.8,101.05,100.79,100.96,733427.0,100.8,101.05,100.79,100.96,733427.0
2022-06-09 13:55:00,100.94,101.29,100.89,101.23,826060.0,100.94,101.29,100.89,101.23,826060.0
2022-06-09 14:00:00,101.23,101.28,101.01,101.09,745753.0,101.23,101.28,101.01,101.09,745753.0
2022-06-09 14:05:00,101.09,101.27,100.94,101.27,681905.0,101.09,101.27,100.94,101.27,681905.0
2022-06-09 14:10:00,101.26,101.39,101.01,101.35,666617.0,101.26,101.39,101.01,101.35,666617.0
2022-06-09 14:15:00,101.35,101.49,101.3,101.41,586125.0,101.35,101.49,101.3,101.41,586125.0
2022-06-09 14:20:00,101.41,101.51,101.09,101.13,864336.0,101.41,101.51,101.09,101.13,864336.0
2022-06-09 14:25:00,101.12,101.57,100.95,101.39,1250679.0,101.12,101.57,100.95,101.39,1250679.0
2022-06-09 14:30:00,101.39,101.44,101.13,101.19,869713.0,101.39,101.44,101.13,101.19,869713.0
2022-06-09 14:35:00,101.2,101.37,101.14,101.17,503171.0,101.2,101.37,101.14,101.17,503171.0
2022-06-09 14:40:00,101.17,101.23,101.03,101.07,515303.0,101.17,101.23,101.03,101.07,515303.0
2022-06-09 14:45:00,101.06,101.4,101.02,101.18,692444.0,101.06,101.4,101.02,101.18,692444.0
2022-06-09 14:50:00,101.17,101.24,100.89,100.95,460090.0,101.17,101.24,100.89,100.95,460090.0
2022-06-09 14:55:00,100.95,101.04,100.54,100.58,650980.0,100.95,101.04,100.54,100.58,650980.0
2022-06-09 15:00:00,100.57,100.71,100.32,100.36,974629.0,100.57,100.71,100.32,100.36,974629.0
2022-06-09 15:05:00,100.36,100.56,100.28,100.49,897053.0,100.36,100.56,100.28,100.49,897053.0
2022-06-09 15:10:00,100.48,100.58,100.18,100.19,734882.0,100.48,100.58,100.18,100.19,734882.0
2022-06-09 15:15:00,100.2,100.33,100.08,100.22,899535.0,100.2,100.33,100.08,100.22,899535.0
2022-06-09 15:20:00,100.22,100.29,100.02,100.2,762147.0,100.22,100.29,100.02,100.2,762147.0
2022-06-09 15:25:00,100.21,100.23,99.59,99.69,1208082.0,100.21,100.23,99.59,99.69,1208082.0
2022-06-09 15:30:00,99.68,99.93,99.56,99.59,942121.0,99.68,99.93,99.56,99.59,942121.0
2022-06-09 15:35:00,99.59,99.79,99.46,99.72,1165737.0,99.59,99.79,99.46,99.72,1165737.0
2022-06-09 15:40:00,99.71,99.83,99.31,99.31,1077376.0,99.71,99.83,99.31,99.31,1077376.0
2022-06-09 15:45:00,99.31,99.46,99.13,99.41,1812687.0,99.31,99.46,99.13,99.41,1812687.0
2022-06-09 15:50:00,99.4,99.59,99.07,99.28,1599826.0,99.4,99.59,99.07,99.28,1599826.0
2022-06-09 15:55:00,99.28,99.36,98.74,98.78,2112189.0,99.28,99.36,98.74,98.78,2112189.0
2022-06-10 09:30:00,98.81,99.93,97.77,98.24,3872665.0,98.81,99.93,97.77,98.24,3872665.0
2022-06-10 09:35:00,98.26,99.55,98.13,98.7,2188522.0,98.26,99.55,98.13,98.7,2188522.0
2022-06-10 09:40:00,98.72,99.89,98.54,99.76,2155054.0,98.72,99.89,98.54,99.76,2155054.0
2022-06-10 09:45:00,99.8,99.84,98.44,98.96,2071994.0,99.8,99.84,98.44,98.96,2071994.0
2022-06-10 09:50:00,98.96,99.19,97.71,97.81,2078679.0,98.96,99.19,97.71,97.81,2078679.0
2022-06-10 09:55:00,97.78,97.79,97.02,97.18,2048612.0,97.78,97.79,97.02,97.18,2048612.0
2022-06-10 10:00:00,97.15,97.18,96.25,96.59,2389983.0,97.15,97.18,96.25,96.59,2389983.0
2022-06-10 10:05:00,96.58,96.7,95.85,95.87,1830538.0,96.58,96.7,95.85,95.87,1830538.0
2022-06-10 10:10:00,95.87,96.15,95.43,95.92,1787765.0,95.87,96.15,95.43,95.92,1787765.0
2022-06-10 10:15:00,95.9,96.44,95.8,96.19,1585025.0,95.9,96.44,95.8,96.19,1585025.0
2022-06-10 10:20:00,96.19,96.38,95.82,96.19,1304399.0,96.19,96.38,95.82,96.19,1304399.0
2022-06-10 10:25:00,96.18,96.67,96.06,96.27,1566391.0,96.18,96.67,96.06,96.27,1566391.0
2022-06-10 10:30:00,96.28,97.02,96.22,96.91,1624485.0,96.28,97.02,96.22,96.91,1624485.0
2022-06-10 10:35:00,96.93,97.09,96.31,96.56,1368580.0,96.93,97.09,96.31,96.56,1368580.0
2022-06-10 10:40:00,96.55,96.71,95.82,96.28,1560072.0,96.55,96.71,95.82,96.28,1560072.0
2022-06-10 10:45:00,96.29,96.38,95.74,95.81,1204947.0,96.29,96.38,95.74,95.81,1204947.0
2022-06-10 10:50:00,95.79,96.09,95.46,95.59,1398104.0,95.79,96.09,95.46,95.59,1398104.0
2022-06-10 10:55:00,95.56,95.66,94.94,94.98,1322074.0,95.56,95.66,94.94,94.98,1322074.0
2022-06-10 11:00:00,94.98,95.21,94.9,95.05,917634.0,94.98,95.21,94.9,95.05,917634.0
2022-06-10 11:05:00,95.06,95.22,94.88,95.1,946743.0,95.06,95.22,94.88,95.1,946743.0
2022-06-10 11:10:00,95.11,95.14,94.72,94.77,926127.0,95.11,95.14,94.72,94.77,926127.0
2022-06-10 11:15:00,94.78,94.92,94.45,94.88,1101459.0,94.78,94.92,94.45,94.88,1101459.0
2022-06-10 11:20:00,94.88,95.09,94.58,94.59,893192.0,94.88,95.09,94.58,94.59,893192.0
2022-06-10 11:25:00,94.58,94.58,94.25,94.47,1069241.0,94.58,94.58,94.25,94.47,1069241.0
2022-06-10 11:30:00,94.48,94.71,94.28,94.51,854314.0,94.48,94.71,94.28,94.51,854314.0
2022-06-10 11:35:00,94.53,94.78,94.36,94.69,867640.0,94.53,94.78,94.36,94.69,867640.0
2022-06-10 11:40:00,94.7,95.39,94.62,95.31,1189921.0,94.7,95.39,94.62,95.31,1189921.0
2022-06-10 11:45:00,95.32,95.53,95.01,95.05,1329018.0,95.32,95.53,95.01,95.05,1329018.0
2022-06-10 11:50:00,95.05,95.27,95.0,95.22,796427.0,95.05,95.27,95.0,95.22,796427.0
2022-06-10 11:55:00,95.2,95.86,95.13,95.67,1078118.0,95.2,95.86,95.13,95.67,1078118.0
2022-06-10 12:00:00,95.66,95.86,95.61,95.66,870264.0,95.66,95.86,95.61,95.66,870264.0
2022-06-10 12:05:00,95.66,95.98,95.45,95.57,956129.0,95.66,95.98,95.45,95.57,956129.0
2022-06-10 12:10:00,95.56,95.59,95.1,95.17,1075100.0,95.56,95.59,95.1,95.17,1075100.0
2022-06-10 12:15:00,95.16,95.34,95.02,95.14,732097.0,95.16,95.34,95.02,95.14,732097.0
2022-06-10 12:20:00,95.15,95.32,95.05,95.18,661478.0,95.15,95.32,95.05,95.18,661478.0
2022-06-10 12:25:00,95.17,95.48,95.1,95.47,776282.0,95.17,95.48,95.1,95.47,776282.0
2022-06-10 12:30:00,95.47,95.86,95.36,95.48,821805.0,95.47,95.86,95.36,95.48,821805.0
2022-06-10 12:35:00,95.46,95.64,95.38,95.61,577232.0,95.46,95.64,95.38,95.61,577232.0
2022-06-10 12:40:00,95.61,95.9,95.51,95.8,880124.0,95.61,95.9,95.51,95.8,880124.0
2022-06-10 12:45:00,95.8,95.8,95.26,95.31,735717.0,95.8,95.8,95.26,95.31,735717.0
2022-06-10 12:50:00,95.31,95.35,95.14,95.24,569091.0,95.31,95.35,95.14,95.24,569091.0
2022-06-10 12:55:00,95.24,95.4,95.07,95.36,568914.0,95.24,95.4,95.07,95.36,568914.0
2022-06-10 13:00:00,95.36,95.49,95.14,95.3,578452.0,95.36,95.49,95.14,95.3,578452.0
2022-06-10 13:05:00,95.3,95.41,95.11,95.26,471712.0,95.3,95.41,95.11,95.26,471712.0
2022-06-10 13:10:00,95.26,95.33,95.06,95.18,464071.0,95.26,95.33,95.06,95.18,464071.0
2022-06-10 13:15:00,95.18,95.52,95.13,95.5,602236.0,95.18,95.52,95.13,95.5,602236.0
2022-06-10 13:20:00,95.49,95.57,95.35,95.5,650269.0,95.49,95.57,95.35,95.5,650269.0
2022-06-10 13:25:00,95.5,95.62,95.39,95.59,527077.0,95.5,95.62,95.39,95.59,527077.0
2022-06-10 13:30:00,95.6,95.6,95.16,95.26,744418.0,95.6,95.6,95.16,95.26,744418.0
2022-06-10 13:35:00,95.26,95.8,95.26,95.77,894140.0,95.26,95.8,95.26,95.77,894140.0
2022-06-10 13:40:00,95.78,95.93,95.59,95.87,899696.0,95.78,95.93,95.59,95.87,899696.0
2022-06-10 13:45:00,95.88,96.29,95.72,96.25,1276196.0,95.88,96.29,95.72,96.25,1276196.0
2022-06-10 13:50:00,96.26,96.4,95.86,95.92,1036382.0,96.26,96.4,95.86,95.92,1036382.0
2022-06-10 13:55:00,95.9,95.95,95.65,95.67,731942.0,95.9,95.95,95.65,95.67,731942.0
2022-06-10 14:00:00,95.68,95.71,95.32,95.36,918601.0,95.68,95.71,95.32,95.36,918601.0
2022-06-10 14:05:00,95.36,95.44,95.26,95.32,709102.0,95.36,95.44,95.26,95.32,709102.0
2022-06-10 14:10:00,95.31,95.39,95.14,95.17,640907.0,95.31,95.39,95.14,95.17,640907.0
2022-06-10 14:15:00,95.18,95.57,95.1,95.49,990613.0,95.18,95.57,95.1,95.49,990613.0
2022-06-10 14:20:00,95.49,95.7,95.48,95.6,778078.0,95.49,95.7,95.48,95.6,778078.0
2022-06-10 14:25:00,95.61,95.64,95.22,95.33,737181.0,95.61,95.64,95.22,95.33,737181.0
2022-06-10 14:30:00,95.34,95.69,95.34,95.55,720757.0,95.34,95.69,95.34,95.55,720757.0
2022-06-10 14:35:00,95.54,95.54,95.26,95.26,589533.0,95.54,95.54,95.26,95.26,589533.0
2022-06-10 14:40:00,95.26,95.35,95.09,95.2,500848.0,95.26,95.35,95.09,95.2,500848.0
2022-06-10 14:45:00,95.2,95.51,95.08,95.51,713433.0,95.2,95.51,95.08,95.51,713433.0
2022-06-10 14:50:00,95.5,95.52,95.25,95.43,522201.0,95.5,95.52,95.25,95.43,522201.0
2022-06-10 14:55:00,95.43,95.84,95.35,95.8,857824.0,95.43,95.84,95.35,95.8,857824.0
2022-06-10 15:00:00,95.79,95.98,95.23,95.34,1131339.0,95.79,95.98,95.23,95.34,1131339.0
2022-06-10 15:05:00,95.33,95.35,95.07,95.18,606628.0,95.33,95.35,95.07,95.18,606628.0
2022-06-10 15:10:00,95.2,95.47,95.12,95.4,589735.0,95.2,95.47,95.12,95.4,589735.0
2022-06-10 15:15:00,95.4,95.81,95.33,95.8,859525.0,95.4,95.81,95.33,95.8,859525.0
2022-06-10 15:20:00,95.82,95.84,95.26,95.8,1110422.0,95.82,95.84,95.26,95.8,1110422.0
2022-06-10 15:25:00,95.81,96.21,95.75,96.02,1460159.0,95.81,96.21,95.75,96.02,1460159.0
2022-06-10 15:30:00,96.01,96.03,95.58,95.61,997273.0,96.01,96.03,95.58,95.61,997273.0
2022-06-10 15:35:00,95.61,96.16,95.58,95.75,1563207.0,95.61,96.16,95.58,95.75,1563207.0
2022-06-10 15:40:00,95.75,95.83,95.29,95.52,1213398.0,95.75,95.83,95.29,95.52,1213398.0
2022-06-10 15:45:00,95.51,95.56,94.95,94.97,1589451.0,95.51,95.56,94.95,94.97,1589451.0
2022-06-10 15:50:00,94.96,95.21,94.75,94.94,1860797.0,94.96,95.21,94.75,94.94,1860797.0
2022-06-10 15:55:00,94.95,95.03,94.75,94.8,1763676.0,94.95,95.03,94.75,94.8,1763676.0
2022-06-13 09:30:00,91.26,92.03,91.0,91.59,2920996.0,91.26,92.03,91.0,91.59,2920996.0
2022-06-13 09:35:00,91.6,92.0,90.98,91.27,2217018.0,91.6,92.0,90.98,91.27,2217018.0
2022-06-13 09:40:00,91.25,91.8,90.72,91.46,2151275.0,91.25,91.8,90.72,91.46,2151275.0
2022-06-13 09:45:00,91.47,91.79,90.74,90.76,1562064.0,91.47,91.79,90.74,90.76,1562064.0
2022-06-13 09:50:00,90.77,90.88,90.17,90.19,1474728.0,90.77,90.88,90.17,90.19,1474728.0
2022-06-13 09:55:00,90.19,90.43,89.44,89.48,1886568.0,90.19,90.43,89.44,89.48,1886568.0
2022-06-13 10:00:00,89.49,90.39,89.45,89.92,1817615.0,89.49,90.39,89.45,89.92,1817615.0
2022-06-13 10:05:00,89.91,90.59,89.78,89.85,1774861.0,89.91,90.59,89.78,89.85,1774861.0
2022-06-13 10:10:00,89.85,90.03,89.4,89.62,1350776.0,89.85,90.03,89.4,89.62,1350776.0
2022-06-13 10:15:00,89.61,89.63,88.89,89.14,1656180.0,89.61,89.63,88.89,89.14,1656180.0
2022-06-13 10:20:00,89.13,89.31,88.55,88.56,1153051.0,89.13,89.31,88.55,88.56,1153051.0
2022-06-13 10:25:00,88.55,88.74,88.37,88.6,1085513.0,88.55,88.74,88.37,88.6,1085513.0
2022-06-13 10:30:00,88.57,88.93,88.35,88.82,1156028.0,88.57,88.93,88.35,88.82,1156028.0
2022-06-13 10:35:00,88.81,89.12,88.57,88.64,1265466.0,88.81,89.12,88.57,88.64,1265466.0
2022-06-13 10:40:00,88.63,88.76,88.18,88.25,1201039.0,88.63,88.76,88.18,88.25,1201039.0
2022-06-13 10:45:00,88.25,88.51,88.24,88.44,886881.0,88.25,88.51,88.24,88.44,886881.0
2022-06-13 10:50:00,88.44,88.77,88.18,88.57,1096258.0,88.44,88.77,88.18,88.57,1096258.0
2022-06-13 10:55:00,88.57,88.93,88.39,88.72,1085921.0,88.57,88.93,88.39,88.72,1085921.0
2022-06-13 11:00:00,88.72,88.72,88.09,88.27,1087085.0,88.72,88.72,88.09,88.27,1087085.0
2022-06-13 11:05:00,88.27,88.62,88.21,88.46,888062.0,88.27,88.62,88.21,88.46,888062.0
2022-06-13 11:10:00,88.45,88.72,88.15,88.49,952775.0,88.45,88.72,88.15,88.49,952775.0
2022-06-13 11:15:00,88.47,88.87,88.44,88.71,1135254.0,88.47,88.87,88.44,88.71,1135254.0
2022-06-13 11:20:00,88.72,89.15,88.59,89.05,1313111.0,88.72,89.15,88.59,89.05,1313111.0
2022-06-13 11:25:00,89.05,89.15,88.48,88.63,927108.0,89.05,89.15,88.48,88.63,927108.0
2022-06-13 11:30:00,88.63,88.86,88.51,88.6,806347.0,88.63,88.86,88.51,88.6,806347.0
2022-06-13 11:35:00,88.59,89.13,88.59,89.08,869970.0,88.59,89.13,88.59,89.08,869970.0
2022-06-13 11:40:00,89.07,89.31,88.84,89.04,1103847.0,89.07,89.31,88.84,89.04,1103847.0
2022-06-13 11:45:00,89.05,89.12,88.72,89.06,800954.0,89.05,89.12,88.72,89.06,800954.0
2022-06-13 11:50:00,89.04,89.19,88.8,88.86,884183.0,89.04,89.19,88.8,88.86,884183.0
2022-06-13 11:55:00,88.85,89.12,88.79,89.07,733596.0,88.85,89.12,88.79,89.07,733596.0
2022-06-13 12:00:00,89.07,89.35,88.9,89.06,831222.0,89.07,89.35,88.9,89.06,831222.0
2022-06-13 12:05:00,89.05,89.43,88.81,89.1,979286.0,89.05,89.43,88.81,89.1,979286.0
2022-06-13 12:10:00,89.09,89.54,89.02,89.46,944387.0,89.09,89.54,89.02,89.46,944387.0
2022-06-13 12:15:00,89.46,89.68,89.22,89.33,802261.0,89.46,89.68,89.22,89.33,802261.0
2022-06-13 12:20:00,89.33,89.71,89.31,89.48,802831.0,89.33,89.71,89.31,89.48,802831.0
2022-06-13 12:25:00,89.47,89.66,89.4,89.58,762845.0,89.47,89.66,89.4,89.58,762845.0
2022-06-13 12:30:00,89.56,90.13,89.48,90.03,968167.0,89.56,90.13,89.48,90.03,968167.0
2022-06-13 12:35:00,90.03,90.43,89.96,90.31,1027134.0,90.03,90.43,89.96,90.31,1027134.0
2022-06-13 12:40:00,90.3,90.34,89.93,89.97,717251.0,90.3,90.34,89.93,89.97,717251.0
2022-06-13 12:45:00,89.98,90.07,89.66,89.72,739594.0,89.98,90.07,89.66,89.72,739594.0
2022-06-13 12:50:00,89.72,89.77,89.22,89.22,790350.0,89.72,89.77,89.22,89.22,790350.0
2022-06-13 12:55:00,89.23,89.36,88.86,88.93,985106.0,89.23,89.36,88.86,88.93,985106.0
2022-06-13 13:00:00,88.93,88.94,88.59,88.73,1851398.0,88.93,88.94,88.59,88.73,1851398.0
2022-06-13 13:05:00,88.73,88.93,88.66,88.9,785682.0,88.73,88.93,88.66,88.9,785682.0
2022-06-13 13:10:00,88.9,88.93,88.63,88.79,610368.0,88.9,88.93,88.63,88.79,610368.0
2022-06-13 13:15:00,88.79,88.85,88.63,88.78,487192.0,88.79,88.85,88.63,88.78,487192.0
2022-06-13 13:20:00,88.79,88.9,88.67,88.78,457388.0,88.79,88.9,88.67,88.78,457388.0
2022-06-13 13:25:00,88.79,88.89,88.59,88.76,552795.0,88.79,88.89,88.59,88.76,552795.0
2022-06-13 13:30:00,88.78,88.85,88.6,88.64,446956.0,88.78,88.85,88.6,88.64,446956.0
2022-06-13 13:35:00,88.63,88.98,88.56,88.92,634440.0,88.63,88.98,88.56,88.92,634440.0
2022-06-13 13:40:00,88.91,89.14,88.72,89.04,983568.0,88.91,89.14,88.72,89.04,983568.0
2022-06-13 13:45:00,89.04,89.13,88.9,89.08,645840.0,89.04,89.13,88.9,89.08,645840.0
2022-06-13 13:50:00,89.08,89.17,88.92,89.0,600055.0,89.08,89.17,88.92,89.0,600055.0
2022-06-13 13:55:00,88.99,89.23,88.96,89.2,581010.0,88.99,89.23,88.96,89.2,581010.0
2022-06-13 14:00:00,89.2,89.21,88.74,88.76,650833.0,89.2,89.21,88.74,88.76,650833.0
2022-06-13 14:05:00,88.77,88.81,88.42,88.43,643470.0,88.77,88.81,88.42,88.43,643470.0
2022-06-13 14:10:00,88.42,88.45,88.2,88.27,503157.0,88.42,88.45,88.2,88.27,503157.0
2022-06-13 14:15:00,88.25,88.55,88.23,88.47,732014.0,88.25,88.55,88.23,88.47,732014.0
2022-06-13 14:20:00,88.48,88.6,88.15,88.16,745255.0,88.48,88.6,88.15,88.16,745255.0
2022-06-13 14:25:00,88.17,88.44,88.15,88.21,653236.0,88.17,88.44,88.15,88.21,653236.0
2022-06-13 14:30:00,88.2,88.3,87.82,88.03,968155.0,88.2,88.3,87.82,88.03,968155.0
2022-06-13 14:35:00,88.04,88.45,88.01,88.27,875291.0,88.04,88.45,88.01,88.27,875291.0
2022-06-13 14:40:00,88.25,88.53,88.17,88.35,724498.0,88.25,88.53,88.17,88.35,724498.0
2022-06-13 14:45:00,88.36,88.51,88.18,88.33,633519.0,88.36,88.51,88.18,88.33,633519.0
2022-06-13 14:50:00,88.32,88.38,88.1,88.2,660211.0,88.32,88.38,88.1,88.2,660211.0
2022-06-13 14:55:00,88.19,88.21,87.99,88.05,630297.0,88.19,88.21,87.99,88.05,630297.0
2022-06-13 15:00:00,88.06,88.22,87.85,88.1,779676.0,88.06,88.22,87.85,88.1,779676.0
2022-06-13 15:05:00,88.1,88.29,87.76,87.81,853112.0,88.1,88.29,87.76,87.81,853112.0
2022-06-13 15:10:00,87.83,87.84,87.46,87.55,992435.0,87.83,87.84,87.46,87.55,992435.0
2022-06-13 15:15:00,87.55,88.3,87.35,87.5,1703242.0,87.55,88.3,87.35,87.5,1703242.0
2022-06-13 15:20:00,87.49,87.68,87.2,87.23,968385.0,87.49,87.68,87.2,87.23,968385.0
2022-06-13 15:25:00,87.23,87.3,86.9,86.96,1040619.0,87.23,87.3,86.9,86.96,1040619.0
2022-06-13 15:30:00,86.96,87.2,86.9,86.98,1100490.0,86.96,87.2,86.9,86.98,1100490.0
2022-06-13 15:35:00,86.98,87.31,86.88,86.91,1209025.0,86.98,87.31,86.88,86.91,1209025.0
2022-06-13 15:40:00,86.93,87.23,86.9,86.99,1123161.0,86.93,87.23,86.9,86.99,1123161.0
2022-06-13 15:45:00,87.0,87.33,86.94,87.03,1167418.0,87.0,87.33,86.94,87.03,1167418.0
2022-06-13 15:50:00,87.04,87.15,86.64,87.05,1767453.0,87.04,87.15,86.64,87.05,1767453.0
2022-06-13 15:55:00,87.05,87.2,86.86,87.0,2278522.0,87.05,87.2,86.86,87.0,2278522.0
2022-06-14 09:30:00,87.41,88.2,87.19,87.36,2238656.0,87.41,88.2,87.19,87.36,2238656.0
2022-06-14 09:35:00,87.35,87.46,86.83,86.87,1521605.0,87.35,87.46,86.83,86.87,1521605.0
2022-06-14 09:40:00,86.86,86.95,86.22,86.26,1495183.0,86.86,86.95,86.22,86.26,1495183.0
2022-06-14 09:45:00,86.25,86.92,86.24,86.54,1538892.0,86.25,86.92,86.24,86.54,1538892.0
2022-06-14 09:50:00,86.55,87.03,85.93,87.02,1805497.0,86.55,87.03,85.93,87.02,1805497.0
2022-06-14 09:55:00,87.02,87.85,86.76,87.69,1885773.0,87.02,87.85,86.76,87.69,1885773.0
2022-06-14 10:00:00,87.67,87.97,87.53,87.59,1507046.0,87.67,87.97,87.53,87.59,1507046.0
2022-06-14 10:05:00,87.6,87.75,86.8,86.97,1556288.0,87.6,87.75,86.8,86.97,1556288.0
2022-06-14 10:10:00,86.97,87.0,86.36,86.51,1486542.0,86.97,87.0,86.36,86.51,1486542.0
2022-06-14 10:15:00,86.48,86.57,86.27,86.47,1307272.0,86.48,86.57,86.27,86.47,1307272.0
2022-06-14 10:20:00,86.47,86.55,85.97,86.34,1224873.0,86.47,86.55,85.97,86.34,1224873.0
2022-06-14 10:25:00,86.33,86.53,86.12,86.33,1006090.0,86.33,86.53,86.12,86.33,1006090.0
2022-06-14 10:30:00,86.33,86.86,86.08,86.68,1263376.0,86.33,86.86,86.08,86.68,1263376.0
2022-06-14 10:35:00,86.69,87.33,86.64,87.3,1349457.0,86.69,87.33,86.64,87.3,1349457.0
2022-06-14 10:40:00,87.29,87.41,86.63,86.82,1378278.0,87.29,87.41,86.63,86.82,1378278.0
2022-06-14 10:45:00,86.82,87.87,86.62,87.87,1863939.0,86.82,87.87,86.62,87.87,1863939.0
2022-06-14 10:50:00,87.86,88.03,87.57,87.57,1564899.0,87.86,88.03,87.57,87.57,1564899.0
2022-06-14 10:55:00,87.57,87.73,87.21,87.34,1225548.0,87.57,87.73,87.21,87.34,1225548.0
2022-06-14 11:00:00,87.34,87.6,87.1,87.21,1068299.0,87.34,87.6,87.1,87.21,1068299.0
2022-06-14 11:05:00,87.21,87.21,86.66,86.84,1242132.0,87.21,87.21,86.66,86.84,1242132.0
2022-06-14 11:10:00,86.84,87.05,86.78,86.87,1034358.0,86.84,87.05,86.78,86.87,1034358.0
2022-06-14 11:15:00,86.85,86.95,86.55,86.81,931129.0,86.85,86.95,86.55,86.81,931129.0
2022-06-14 11:20:00,86.82,87.36,86.67,87.36,967759.0,86.82,87.36,86.67,87.36,967759.0
2022-06-14 11:25:00,87.36,87.57,87.25,87.31,936909.0,87.36,87.57,87.25,87.31,936909.0
2022-06-14 11:30:00,87.31,87.65,86.86,87.57,1048375.0,87.31,87.65,86.86,87.57,1048375.0
2022-06-14 11:35:00,87.58,87.74,87.2,87.34,999788.0,87.58,87.74,87.2,87.34,999788.0
2022-06-14 11:40:00,87.34,87.57,87.19,87.48,824444.0,87.34,87.57,87.19,87.48,824444.0
2022-06-14 11:45:00,87.47,87.77,87.36,87.47,791845.0,87.47,87.77,87.36,87.47,791845.0
2022-06-14 11:50:00,87.48,87.6,87.28,87.46,732317.0,87.48,87.6,87.28,87.46,732317.0
2022-06-14 11:55:00,87.45,87.7,87.42,87.56,611549.0,87.45,87.7,87.42,87.56,611549.0
2022-06-14 12:00:00,87.56,87.56,86.92,86.97,799398.0,87.56,87.56,86.92,86.97,799398.0
2022-06-14 12:05:00,86.97,87.07,86.87,86.93,591588.0,86.97,87.07,86.87,86.93,591588.0
2022-06-14 12:10:00,86.93,87.03,86.75,86.78,502176.0,86.93,87.03,86.75,86.78,502176.0
2022-06-14 12:15:00,86.78,87.09,86.69,86.98,567981.0,86.78,87.09,86.69,86.98,567981.0
2022-06-14 12:20:00,87.02,87.07,86.76,86.87,480116.0,87.02,87.07,86.76,86.87,480116.0
2022-06-14 12:25:00,86.88,86.88,86.65,86.76,483435.0,86.88,86.88,86.65,86.76,483435.0
2022-06-14 12:30:00,86.77,86.84,86.55,86.69,487455.0,86.77,86.84,86.55,86.69,487455.0
2022-06-14 12:35:00,86.69,86.72,86.41,86.56,488117.0,86.69,86.72,86.41,86.56,488117.0
2022-06-14 12:40:00,86.56,86.76,86.48,86.69,414548.0,86.56,86.76,86.48,86.69,414548.0
2022-06-14 12:45:00,86.65,86.89,86.6,86.85,398200.0,86.65,86.89,86.6,86.85,398200.0
2022-06-14 12:50:00,86.84,86.9,86.65,86.81,415646.0,86.84,86.9,86.65,86.81,415646.0
2022-06-14 12:55:00,86.81,86.96,86.75,86.8,416363.0,86.81,86.96,86.75,86.8,416363.0
2022-06-14 13:00:00,86.8,86.98,86.69,86.87,440002.0,86.8,86.98,86.69,86.87,440002.0
2022-06-14 13:05:00,86.86,87.31,86.79,87.26,739276.0,86.86,87.31,86.79,87.26,739276.0
2022-06-14 13:10:00,87.25,87.41,87.15,87.29,665000.0,87.25,87.41,87.15,87.29,665000.0
2022-06-14 13:15:00,87.29,87.88,87.27,87.81,1069363.0,87.29,87.88,87.27,87.81,1069363.0
2022-06-14 13:20:00,87.81,88.3,87.69,87.99,1147241.0,87.81,88.3,87.69,87.99,1147241.0
2022-06-14 13:25:00,87.99,88.0,87.43,87.48,1034318.0,87.99,88.0,87.43,87.48,1034318.0
2022-06-14 13:30:00,87.49,87.55,87.15,87.22,975368.0,87.49,87.55,87.15,87.22,975368.0
2022-06-14 13:35:00,87.2,87.29,87.04,87.07,820110.0,87.2,87.29,87.04,87.07,820110.0
2022-06-14 13:40:00,87.06,87.11,86.7,86.8,776482.0,87.06,87.11,86.7,86.8,776482.0
2022-06-14 13:45:00,86.81,86.91,86.58,86.69,723265.0,86.81,86.91,86.58,86.69,723265.0
2022-06-14 13:50:00,86.69,86.84,86.67,86.74,533482.0,86.69,86.84,86.67,86.74,533482.0
2022-06-14 13:55:00,86.75,86.82,86.65,86.72,455735.0,86.75,86.82,86.65,86.72,455735.0
2022-06-14 14:00:00,86.72,86.91,86.7,86.77,445491.0,86.72,86.91,86.7,86.77,445491.0
2022-06-14 14:05:00,86.78,87.01,86.72,86.93,555160.0,86.78,87.01,86.72,86.93,555160.0
2022-06-14 14:10:00,86.93,86.95,86.67,86.84,537981.0,86.93,86.95,86.67,86.84,537981.0
2022-06-14 14:15:00,86.83,86.98,86.8,86.98,458794.0,86.83,86.98,86.8,86.98,458794.0
2022-06-14 14:20:00,86.99,87.36,86.96,87.17,851378.0,86.99,87.36,86.96,87.17,851378.0
2022-06-14 14:25:00,87.16,87.29,87.02,87.23,695217.0,87.16,87.29,87.02,87.23,695217.0
2022-06-14 14:30:00,87.23,87.24,86.83,87.08,689926.0,87.23,87.24,86.83,87.08,689926.0
2022-06-14 14:35:00,87.09,87.29,87.0,87.13,758831.0,87.09,87.29,87.0,87.13,758831.0
2022-06-14 14:40:00,87.13,87.14,86.78,86.86,537251.0,87.13,87.14,86.78,86.86,537251.0
2022-06-14 14:45:00,86.85,87.02,86.55,86.57,743192.0,86.85,87.02,86.55,86.57,743192.0
2022-06-14 14:50:00,86.56,86.8,86.5,86.7,736134.0,86.56,86.8,86.5,86.7,736134.0
2022-06-14 14:55:00,86.69,86.82,86.64,86.72,513362.0,86.69,86.82,86.64,86.72,513362.0
2022-06-14 15:00:00,86.72,86.78,86.56,86.66,604982.0,86.72,86.78,86.56,86.66,604982.0
2022-06-14 15:05:00,86.67,86.68,86.25,86.26,657548.0,86.67,86.68,86.25,86.26,657548.0
2022-06-14 15:10:00,86.25,86.52,86.03,86.06,863570.0,86.25,86.52,86.03,86.06,863570.0
2022-06-14 15:15:00,86.06,86.12,85.82,85.9,716723.0,86.06,86.12,85.82,85.9,716723.0
2022-06-14 15:20:00,85.9,86.05,85.83,85.89,622484.0,85.9,86.05,85.83,85.89,622484.0
2022-06-14 15:25:00,85.89,86.53,85.87,86.5,1051106.0,85.89,86.53,85.87,86.5,1051106.0
2022-06-14 15:30:00,86.51,86.89,86.49,86.69,1183808.0,86.51,86.89,86.49,86.69,1183808.0
2022-06-14 15:35:00,86.69,87.29,86.66,87.13,1195955.0,86.69,87.29,86.66,87.13,1195955.0
2022-06-14 15:40:00,87.13,87.44,86.98,87.02,1253780.0,87.13,87.44,86.98,87.02,1253780.0
2022-06-14 15:45:00,87.01,87.36,86.88,87.24,1245185.0,87.01,87.36,86.88,87.24,1245185.0
2022-06-14 15:50:00,87.25,87.37,86.8,86.94,1168699.0,87.25,87.37,86.8,86.94,1168699.0
2022-06-14 15:55:00,86.93,87.05,86.85,87.05,1100931.0,86.93,87.05,86.85,87.05,1100931.0
2022-06-15 09:30:00,87.92,88.66,87.55,88.39,2357793.0,87.92,88.66,87.55,88.39,2357793.0
2022-06-15 09:35:00,88.38,88.65,87.6,87.89,1833000.0,88.38,88.65,87.6,87.89,1833000.0
2022-06-15 09:40:00,87.9,88.77,87.9,88.34,1716535.0,87.9,88.77,87.9,88.34,1716535.0
2022-06-15 09:45:00,88.34,88.57,87.74,87.94,1436811.0,88.34,88.57,87.74,87.94,1436811.0
2022-06-15 09:50:00,87.95,88.17,87.7,87.72,1269109.0,87.95,88.17,87.7,87.72,1269109.0
2022-06-15 09:55:00,87.73,88.08,87.59,87.78,1151009.0,87.73,88.08,87.59,87.78,1151009.0
2022-06-15 10:00:00,87.78,88.35,87.58,88.28,1334332.0,87.78,88.35,87.58,88.28,1334332.0
2022-06-15 10:05:00,88.28,88.83,88.23,88.58,1248164.0,88.28,88.83,88.23,88.58,1248164.0
2022-06-15 10:10:00,88.58,88.65,88.18,88.29,1096020.0,88.58,88.65,88.18,88.29,1096020.0
2022-06-15 10:15:00,88.29,88.38,87.68,87.92,1171154.0,88.29,88.38,87.68,87.92,1171154.0
2022-06-15 10:20:00,87.92,87.99,87.61,87.92,852589.0,87.92,87.99,87.61,87.92,852589.0
2022-06-15 10:25:00,87.92,87.92,87.53,87.65,835017.0,87.92,87.92,87.53,87.65,835017.0
2022-06-15 10:30:00,87.65,87.72,86.83,87.15,1642774.0,87.65,87.72,86.83,87.15,1642774.0
2022-06-15 10:35:00,87.15,87.19,86.91,87.0,875922.0,87.15,87.19,86.91,87.0,875922.0
2022-06-15 10:40:00,86.99,87.25,86.91,87.0,850152.0,86.99,87.25,86.91,87.0,850152.0
2022-06-15 10:45:00,87.0,87.37,86.65,87.3,1452346.0,87.0,87.37,86.65,87.3,1452346.0
2022-06-15 10:50:00,87.28,87.37,86.93,87.12,893673.0,87.28,87.37,86.93,87.12,893673.0
2022-06-15 10:55:00,87.12,87.38,87.02,87.29,799793.0,87.12,87.38,87.02,87.29,799793.0
2022-06-15 11:00:00,87.29,87.6,87.27,87.59,915385.0,87.29,87.6,87.27,87.59,915385.0
2022-06-15 11:05:00,87.59,87.69,87.4,87.49,659389.0,87.59,87.69,87.4,87.49,659389.0
2022-06-15 11:10:00,87.49,87.71,87.37,87.63,618182.0,87.49,87.71,87.37,87.63,618182.0
2022-06-15 11:15:00,87.62,88.31,87.57,88.3,1092528.0,87.62,88.31,87.57,88.3,1092528.0
2022-06-15 11:20:00,88.3,88.32,87.78,87.99,1114464.0,88.3,88.32,87.78,87.99,1114464.0
2022-06-15 11:25:00,87.98,88.1,87.8,87.84,622252.0,87.98,88.1,87.8,87.84,622252.0
2022-06-15 11:30:00,87.85,87.9,87.61,87.69,650514.0,87.85,87.9,87.61,87.69,650514.0
2022-06-15 11:35:00,87.7,88.31,87.67,88.17,940173.0,87.7,88.31,87.67,88.17,940173.0
2022-06-15 11:40:00,88.17,88.23,88.07,88.22,414414.0,88.17,88.23,88.07,88.22,414414.0
2022-06-15 11:45:00,88.22,88.4,88.16,88.2,565678.0,88.22,88.4,88.16,88.2,565678.0
2022-06-15 11:50:00,88.19,88.34,88.09,88.33,485108.0,88.19,88.34,88.09,88.33,485108.0
2022-06-15 11:55:00,88.34,88.48,88.26,88.45,585653.0,88.34,88.48,88.26,88.45,585653.0
2022-06-15 12:00:00,88.46,88.67,88.32,88.64,586476.0,88.46,88.67,88.32,88.64,586476.0
2022-06-15 12:05:00,88.65,88.69,88.43,88.48,506424.0,88.65,88.69,88.43,88.48,506424.0
2022-06-15 12:10:00,88.47,88.62,88.38,88.6,411008.0,88.47,88.62,88.38,88.6,411008.0
2022-06-15 12:15:00,88.6,88.68,88.35,88.44,481685.0,88.6,88.68,88.35,88.44,481685.0
2022-06-15 12:20:00,88.45,88.56,88.38,88.54,337000.0,88.45,88.56,88.38,88.54,337000.0
2022-06-15 12:25:00,88.52,88.56,88.35,88.44,384474.0,88.52,88.56,88.35,88.44,384474.0
2022-06-15 12:30:00,88.45,88.5,88.15,88.16,479270.0,88.45,88.5,88.15,88.16,479270.0
2022-06-15 12:35:00,88.16,88.2,88.0,88.03,407864.0,88.16,88.2,88.0,88.03,407864.0
2022-06-15 12:40:00,88.04,88.09,87.92,88.01,343401.0,88.04,88.09,87.92,88.01,343401.0
2022-06-15 12:45:00,88.01,88.18,87.97,88.08,350066.0,88.01,88.18,87.97,88.08,350066.0
2022-06-15 12:50:00,88.08,88.09,87.77,87.81,458987.0,88.08,88.09,87.77,87.81,458987.0
2022-06-15 12:55:00,87.81,87.81,87.56,87.66,450231.0,87.81,87.81,87.56,87.66,450231.0
2022-06-15 13:00:00,87.66,87.77,87.6,87.72,430831.0,87.66,87.77,87.6,87.72,430831.0
2022-06-15 13:05:00,87.71,87.77,87.61,87.66,332587.0,87.71,87.77,87.61,87.66,332587.0
2022-06-15 13:10:00,87.65,87.95,87.63,87.89,562957.0,87.65,87.95,87.63,87.89,562957.0
2022-06-15 13:15:00,87.88,88.05,87.85,88.04,410346.0,87.88,88.05,87.85,88.04,410346.0
2022-06-15 13:20:00,88.02,88.16,87.98,88.11,424325.0,88.02,88.16,87.98,88.11,424325.0
2022-06-15 13:25:00,88.09,88.23,88.03,88.04,593774.0,88.09,88.23,88.03,88.04,593774.0
2022-06-15 13:30:00,88.03,88.22,87.92,88.13,609117.0,88.03,88.22,87.92,88.13,609117.0
2022-06-15 13:35:00,88.14,88.16,87.98,88.11,407817.0,88.14,88.16,87.98,88.11,407817.0
2022-06-15 13:40:00,88.11,88.23,88.09,88.13,416897.0,88.11,88.23,88.09,88.13,416897.0
2022-06-15 13:45:00,88.14,88.14,87.96,87.99,361101.0,88.14,88.14,87.96,87.99,361101.0
2022-06-15 13:50:00,87.99,88.26,87.72,88.23,671673.0,87.99,88.26,87.72,88.23,671673.0
2022-06-15 13:55:00,88.23,88.7,88.19,88.52,777162.0,88.23,88.7,88.19,88.52,777162.0
2022-06-15 14:00:00,88.54,89.23,86.89,87.15,2756662.0,88.54,89.23,86.89,87.15,2756662.0
2022-06-15 14:05:00,87.19,87.45,86.19,87.07,2185133.0,87.19,87.45,86.19,87.07,2185133.0
2022-06-15 14:10:00,87.07,87.39,86.52,87.22,1720873.0,87.07,87.39,86.52,87.22,1720873.0
2022-06-15 14:15:00,87.23,88.24,86.95,87.98,2005958.0,87.23,88.24,86.95,87.98,2005958.0
2022-06-15 14:20:00,87.99,88.35,87.23,87.42,1509148.0,87.99,88.35,87.23,87.42,1509148.0
2022-06-15 14:25:00,87.44,87.98,87.25,87.29,1453519.0,87.44,87.98,87.25,87.29,1453519.0
2022-06-15 14:30:00,87.28,87.52,86.28,86.78,2047610.0,87.28,87.52,86.28,86.78,2047610.0
2022-06-15 14:35:00,86.75,89.17,86.63,88.56,2281873.0,86.75,89.17,86.63,88.56,2281873.0
2022-06-15 14:40:00,88.58,90.53,88.28,90.29,2882910.0,88.58,90.53,88.28,90.29,2882910.0
2022-06-15 14:45:00,90.33,90.86,89.62,89.97,2220548.0,90.33,90.86,89.62,89.97,2220548.0
2022-06-15 14:50:00,89.91,90.23,88.76,89.19,1863900.0,89.91,90.23,88.76,89.19,1863900.0
2022-06-15 14:55:00,89.23,89.49,88.41,88.75,1713219.0,89.23,89.49,88.41,88.75,1713219.0
2022-06-15 15:00:00,88.75,89.48,88.57,89.06,1278625.0,88.75,89.48,88.57,89.06,1278625.0
2022-06-15 15:05:00,89.06,89.64,88.88,89.55,1163409.0,89.06,89.64,88.88,89.55,1163409.0
2022-06-15 15:10:00,89.56,89.83,88.64,88.97,1309194.0,89.56,89.83,88.64,88.97,1309194.0
2022-06-15 15:15:00,88.99,89.25,88.57,89.2,1288218.0,88.99,89.25,88.57,89.2,1288218.0
2022-06-15 15:20:00,89.21,90.15,89.21,90.08,1433113.0,89.21,90.15,89.21,90.08,1433113.0
2022-06-15 15:25:00,90.06,90.3,89.84,90.23,1249267.0,90.06,90.3,89.84,90.23,1249267.0
2022-06-15 15:30:00,90.24,90.83,90.1,90.7,1489784.0,90.24,90.83,90.1,90.7,1489784.0
2022-06-15 15:35:00,90.71,90.78,89.7,89.8,1396492.0,90.71,90.78,89.7,89.8,1396492.0
2022-06-15 15:40:00,89.79,89.81,89.37,89.46,1331491.0,89.79,89.81,89.37,89.46,1331491.0
2022-06-15 15:45:00,89.46,89.94,89.35,89.92,1096383.0,89.46,89.94,89.35,89.92,1096383.0
2022-06-15 15:50:00,89.91,89.91,89.01,89.2,1425374.0,89.91,89.91,89.01,89.2,1425374.0
2022-06-15 15:55:00,89.2,89.43,89.16,89.31,1540157.0,89.2,89.43,89.16,89.31,1540157.0
2022-06-16 09:30:00,86.67,86.73,85.46,85.65,2861113.0,86.67,86.73,85.46,85.65,2861113.0
2022-06-16 09:35:00,85.63,86.35,85.48,85.92,1787317.0,85.63,86.35,85.48,85.92,1787317.0
2022-06-16 09:40:00,85.92,86.64,85.72,86.24,1877342.0,85.92,86.64,85.72,86.24,1877342.0
2022-06-16 09:45:00,86.24,86.57,85.61,85.62,1813994.0,86.24,86.57,85.61,85.62,1813994.0
2022-06-16 09:50:00,85.63,85.66,84.73,84.75,1887554.0,85.63,85.66,84.73,84.75,1887554.0
2022-06-16 09:55:00,84.74,84.99,84.21,84.21,1759839.0,84.74,84.99,84.21,84.21,1759839.0
2022-06-16 10:00:00,84.21,84.27,83.77,84.0,1797174.0,84.21,84.27,83.77,84.0,1797174.0
2022-06-16 10:05:00,84.0,84.32,83.86,84.2,1612916.0,84.0,84.32,83.86,84.2,1612916.0
2022-06-16 10:10:00,84.19,84.29,83.66,83.67,1374938.0,84.19,84.29,83.66,83.67,1374938.0
2022-06-16 10:15:00,83.66,84.28,83.61,83.82,1529561.0,83.66,84.28,83.61,83.82,1529561.0
2022-06-16 10:20:00,83.81,84.33,83.77,84.19,1267514.0,83.81,84.33,83.77,84.19,1267514.0
2022-06-16 10:25:00,84.19,84.48,83.88,84.16,1465142.0,84.19,84.48,83.88,84.16,1465142.0
2022-06-16 10:30:00,84.15,84.16,83.36,83.37,1825234.0,84.15,84.16,83.36,83.37,1825234.0
2022-06-16 10:35:00,83.36,83.55,82.94,83.0,1449049.0,83.36,83.55,82.94,83.0,1449049.0
2022-06-16 10:40:00,83.01,83.09,82.52,82.56,1412815.0,83.01,83.09,82.52,82.56,1412815.0
2022-06-16 10:45:00,82.56,82.8,82.48,82.55,1312329.0,82.56,82.8,82.48,82.55,1312329.0
2022-06-16 10:50:00,82.56,82.71,82.32,82.7,1285075.0,82.56,82.71,82.32,82.7,1285075.0
2022-06-16 10:55:00,82.69,82.84,82.43,82.45,1290861.0,82.69,82.84,82.43,82.45,1290861.0
2022-06-16 11:00:00,82.46,82.98,82.39,82.89,1188196.0,82.46,82.98,82.39,82.89,1188196.0
2022-06-16 11:05:00,82.89,83.16,82.82,83.15,1134534.0,82.89,83.16,82.82,83.15,1134534.0
2022-06-16 11:10:00,83.16,83.42,83.11,83.29,1514441.0,83.16,83.42,83.11,83.29,1514441.0
2022-06-16 11:15:00,83.28,83.31,82.9,82.97,1136979.0,83.28,83.31,82.9,82.97,1136979.0
2022-06-16 11:20:00,82.97,83.27,82.74,83.08,933731.0,82.97,83.27,82.74,83.08,933731.0
2022-06-16 11:25:00,83.1,83.28,83.0,83.04,954822.0,83.1,83.28,83.0,83.04,954822.0
2022-06-16 11:30:00,83.04,83.1,82.75,82.77,920274.0,83.04,83.1,82.75,82.77,920274.0
2022-06-16 11:35:00,82.77,82.84,82.5,82.79,977007.0,82.77,82.84,82.5,82.79,977007.0
2022-06-16 11:40:00,82.79,82.82,82.2,82.47,1194692.0,82.79,82.82,82.2,82.47,1194692.0
2022-06-16 11:45:00,82.48,82.48,82.09,82.3,831939.0,82.48,82.48,82.09,82.3,831939.0
2022-06-16 11:50:00,82.3,82.39,82.01,82.04,865334.0,82.3,82.39,82.01,82.04,865334.0
2022-06-16 11:55:00,82.04,82.37,82.01,82.33,997927.0,82.04,82.37,82.01,82.33,997927.0
2022-06-16 12:00:00,82.34,82.46,82.01,82.03,1161060.0,82.34,82.46,82.01,82.03,1161060.0
2022-06-16 12:05:00,82.04,82.11,81.73,81.88,1123299.0,82.04,82.11,81.73,81.88,1123299.0
2022-06-16 12:10:00,81.87,82.19,81.72,81.84,1105046.0,81.87,82.19,81.72,81.84,1105046.0
2022-06-16 12:15:00,81.84,82.15,81.82,81.86,698943.0,81.84,82.15,81.82,81.86,698943.0
2022-06-16 12:20:00,81.86,82.1,81.79,81.95,630482.0,81.86,82.1,81.79,81.95,630482.0
2022-06-16 12:25:00,81.95,82.16,81.86,82.09,836150.0,81.95,82.16,81.86,82.09,836150.0
2022-06-16 12:30:00,82.09,82.14,81.62,81.91,1151958.0,82.09,82.14,81.62,81.91,1151958.0
2022-06-16 12:35:00,81.9,82.03,81.66,81.92,692625.0,81.9,82.03,81.66,81.92,692625.0
2022-06-16 12:40:00,81.91,82.24,81.87,82.16,777655.0,81.91,82.24,81.87,82.16,777655.0
2022-06-16 12:45:00,82.17,82.35,81.99,82.24,904506.0,82.17,82.35,81.99,82.24,904506.0
2022-06-16 12:50:00,82.26,82.29,82.0,82.01,748091.0,82.26,82.29,82.0,82.01,748091.0
2022-06-16 12:55:00,82.0,82.12,81.87,82.11,767369.0,82.0,82.12,81.87,82.11,767369.0
2022-06-16 13:00:00,82.12,82.25,81.79,81.86,735564.0,82.12,82.25,81.79,81.86,735564.0
2022-06-16 13:05:00,81.84,82.17,81.67,82.07,1006167.0,81.84,82.17,81.67,82.07,1006167.0
2022-06-16 13:10:00,82.07,82.1,81.87,82.01,668972.0,82.07,82.1,81.87,82.01,668972.0
2022-06-16 13:15:00,82.02,82.13,81.96,81.98,549885.0,82.02,82.13,81.96,81.98,549885.0
2022-06-16 13:20:00,81.97,82.02,81.78,81.82,609985.0,81.97,82.02,81.78,81.82,609985.0
2022-06-16 13:25:00,81.83,82.42,81.74,82.22,916151.0,81.83,82.42,81.74,82.22,916151.0
2022-06-16 13:30:00,82.22,82.45,82.05,82.35,1158992.0,82.22,82.45,82.05,82.35,1158992.0
2022-06-16 13:35:00,82.34,82.42,82.04,82.23,721303.0,82.34,82.42,82.04,82.23,721303.0
2022-06-16 13:40:00,82.22,82.27,81.82,81.84,662764.0,82.22,82.27,81.82,81.84,662764.0
2022-06-16 13:45:00,81.85,81.95,81.74,81.84,641040.0,81.85,81.95,81.74,81.84,641040.0
2022-06-16 13:50:00,81.84,81.88,81.61,81.77,625005.0,81.84,81.88,81.61,81.77,625005.0
2022-06-16 13:55:00,81.73,81.76,81.24,81.25,873009.0,81.73,81.76,81.24,81.25,873009.0
2022-06-16 14:00:00,81.24,81.49,81.22,81.43,670501.0,81.24,81.49,81.22,81.43,670501.0
2022-06-16 14:05:00,81.44,81.48,81.13,81.23,623043.0,81.44,81.48,81.13,81.23,623043.0
2022-06-16 14:10:00,81.23,81.38,81.21,81.31,442154.0,81.23,81.38,81.21,81.31,442154.0
2022-06-16 14:15:00,81.3,81.42,81.18,81.38,490572.0,81.3,81.42,81.18,81.38,490572.0
2022-06-16 14:20:00,81.38,81.42,81.01,81.07,753237.0,81.38,81.42,81.01,81.07,753237.0
2022-06-16 14:25:00,81.07,81.16,80.84,80.87,732425.0,81.07,81.16,80.84,80.87,732425.0
2022-06-16 14:30:00,80.86,81.2,80.84,81.07,764009.0,80.86,81.2,80.84,81.07,764009.0
2022-06-16 14:35:00,81.08,81.08,80.92,81.01,527075.0,81.08,81.08,80.92,81.01,527075.0
2022-06-16 14:40:00,80.99,81.31,80.99,81.11,809300.0,80.99,81.31,80.99,81.11,809300.0
2022-06-16 14:45:00,81.12,81.24,80.71,80.72,753668.0,81.12,81.24,80.71,80.72,753668.0
2022-06-16 14:50:00,80.72,80.86,80.66,80.73,795896.0,80.72,80.86,80.66,80.73,795896.0
2022-06-16 14:55:00,80.73,81.12,80.64,81.11,843066.0,80.73,81.12,80.64,81.11,843066.0
2022-06-16 15:00:00,81.1,81.81,81.05,81.61,1407047.0,81.1,81.81,81.05,81.61,1407047.0
2022-06-16 15:05:00,81.62,81.73,81.3,81.69,1473235.0,81.62,81.73,81.3,81.69,1473235.0
2022-06-16 15:10:00,81.68,81.77,81.19,81.31,1204348.0,81.68,81.77,81.19,81.31,1204348.0
2022-06-16 15:15:00,81.3,81.6,81.18,81.58,980159.0,81.3,81.6,81.18,81.58,980159.0
2022-06-16 15:20:00,81.59,81.79,81.56,81.69,1160129.0,81.59,81.79,81.56,81.69,1160129.0
2022-06-16 15:25:00,81.68,82.09,81.64,81.92,1306984.0,81.68,82.09,81.64,81.92,1306984.0
2022-06-16 15:30:00,81.92,81.98,81.45,81.48,1119641.0,81.92,81.98,81.45,81.48,1119641.0
2022-06-16 15:35:00,81.48,81.75,81.42,81.68,1247802.0,81.48,81.75,81.42,81.68,1247802.0
2022-06-16 15:40:00,81.68,82.07,81.52,81.59,1504965.0,81.68,82.07,81.52,81.59,1504965.0
2022-06-16 15:45:00,81.58,81.72,81.45,81.5,1381823.0,81.58,81.72,81.45,81.5,1381823.0
2022-06-16 15:50:00,81.5,81.88,81.44,81.81,1883013.0,81.5,81.88,81.44,81.81,1883013.0
2022-06-16 15:55:00,81.82,82.17,81.73,82.07,2532151.0,81.82,82.17,81.73,82.07,2532151.0
2022-06-17 09:30:00,82.19,82.61,81.51,82.1,4291142.0,82.19,82.61,81.51,82.1,4291142.0
2022-06-17 09:35:00,82.06,82.44,81.3,81.34,1878392.0,82.06,82.44,81.3,81.34,1878392.0
2022-06-17 09:40:00,81.32,82.74,81.28,82.44,2196850.0,81.32,82.74,81.28,82.44,2196850.0
2022-06-17 09:45:00,82.46,82.66,81.95,82.61,1635771.0,82.46,82.66,81.95,82.61,1635771.0
2022-06-17 09:50:00,82.61,82.94,82.32,82.32,1566652.0,82.61,82.94,82.32,82.32,1566652.0
2022-06-17 09:55:00,82.35,82.77,82.26,82.55,1408688.0,82.35,82.77,82.26,82.55,1408688.0
2022-06-17 10:00:00,82.57,82.64,81.65,81.79,1654282.0,82.57,82.64,81.65,81.79,1654282.0
2022-06-17 10:05:00,81.78,81.9,80.64,80.67,2528592.0,81.78,81.9,80.64,80.67,2528592.0
2022-06-17 10:10:00,80.67,81.06,80.66,80.8,1609812.0,80.67,81.06,80.66,80.8,1609812.0
2022-06-17 10:15:00,80.82,80.95,80.25,80.37,1863046.0,80.82,80.95,80.25,80.37,1863046.0
2022-06-17 10:20:00,80.37,80.4,80.03,80.2,1618883.0,80.37,80.4,80.03,80.2,1618883.0
2022-06-17 10:25:00,80.19,80.46,80.12,80.35,1053990.0,80.19,80.46,80.12,80.35,1053990.0
2022-06-17 10:30:00,80.35,80.47,79.77,79.86,1413811.0,80.35,80.47,79.77,79.86,1413811.0
2022-06-17 10:35:00,79.84,80.3,79.43,80.02,1953023.0,79.84,80.3,79.43,80.02,1953023.0
2022-06-17 10:40:00,80.01,80.46,79.88,80.45,1422379.0,80.01,80.46,79.88,80.45,1422379.0
2022-06-17 10:45:00,80.44,80.46,79.93,80.24,1265909.0,80.44,80.46,79.93,80.24,1265909.0
2022-06-17 10:50:00,80.23,80.51,80.13,80.34,931328.0,80.23,80.51,80.13,80.34,931328.0
2022-06-17 10:55:00,80.32,80.83,80.26,80.73,1255001.0,80.32,80.83,80.26,80.73,1255001.0
2022-06-17 11:00:00,80.73,81.13,80.22,80.89,1361079.0,80.73,81.13,80.22,80.89,1361079.0
2022-06-17 11:05:00,80.89,81.58,80.88,81.57,1274110.0,80.89,81.58,80.88,81.57,1274110.0
2022-06-17 11:10:00,81.58,81.59,81.06,81.09,1042650.0,81.58,81.59,81.06,81.09,1042650.0
2022-06-17 11:15:00,81.08,81.8,81.05,81.63,1340584.0,81.08,81.8,81.05,81.63,1340584.0
2022-06-17 11:20:00,81.63,81.7,81.23,81.28,1011396.0,81.63,81.7,81.23,81.28,1011396.0
2022-06-17 11:25:00,81.28,81.82,81.19,81.67,1068838.0,81.28,81.82,81.19,81.67,1068838.0
2022-06-17 11:30:00,81.69,81.9,81.4,81.44,1201516.0,81.69,81.9,81.4,81.44,1201516.0
2022-06-17 11:35:00,81.42,81.58,81.32,81.56,778237.0,81.42,81.58,81.32,81.56,778237.0
2022-06-17 11:40:00,81.56,81.75,81.26,81.27,888184.0,81.56,81.75,81.26,81.27,888184.0
2022-06-17 11:45:00,81.26,81.39,81.11,81.28,772051.0,81.26,81.39,81.11,81.28,772051.0
2022-06-17 11:50:00,81.28,81.36,80.82,80.95,832382.0,81.28,81.36,80.82,80.95,832382.0
2022-06-17 11:55:00,80.96,81.17,80.86,80.89,830886.0,80.96,81.17,80.86,80.89,830886.0
2022-06-17 12:00:00,80.89,80.9,80.62,80.68,809937.0,80.89,80.9,80.62,80.68,809937.0
2022-06-17 12:05:00,80.68,80.81,80.52,80.72,768391.0,80.68,80.81,80.52,80.72,768391.0
2022-06-17 12:10:00,80.72,81.26,80.69,81.21,764793.0,80.72,81.26,80.69,81.21,764793.0
2022-06-17 12:15:00,81.2,81.37,81.15,81.3,702377.0,81.2,81.37,81.15,81.3,702377.0
2022-06-17 12:20:00,81.28,81.6,81.2,81.56,695406.0,81.28,81.6,81.2,81.56,695406.0
2022-06-17 12:25:00,81.55,81.7,81.41,81.58,712903.0,81.55,81.7,81.41,81.58,712903.0
2022-06-17 12:30:00,81.57,81.7,81.41,81.58,587423.0,81.57,81.7,81.41,81.58,587423.0
2022-06-17 12:35:00,81.58,81.72,81.35,81.71,639457.0,81.58,81.72,81.35,81.71,639457.0
2022-06-17 12:40:00,81.72,81.87,81.52,81.87,700663.0,81.72,81.87,81.52,81.87,700663.0
2022-06-17 12:45:00,81.86,82.23,81.7,82.19,1055905.0,81.86,82.23,81.7,82.19,1055905.0
2022-06-17 12:50:00,82.19,82.22,81.74,81.83,983042.0,82.19,82.22,81.74,81.83,983042.0
2022-06-17 12:55:00,81.83,81.95,81.73,81.84,592168.0,81.83,81.95,81.73,81.84,592168.0
2022-06-17 13:00:00,81.84,82.19,81.74,82.13,699421.0,81.84,82.19,81.74,82.13,699421.0
2022-06-17 13:05:00,82.13,82.47,82.03,82.43,1106387.0,82.13,82.47,82.03,82.43,1106387.0
2022-06-17 13:10:00,82.43,82.66,82.3,82.48,1100537.0,82.43,82.66,82.3,82.48,1100537.0
2022-06-17 13:15:00,82.47,82.64,82.33,82.54,715157.0,82.47,82.64,82.33,82.54,715157.0
2022-06-17 13:20:00,82.52,82.74,82.27,82.73,761591.0,82.52,82.74,82.27,82.73,761591.0
2022-06-17 13:25:00,82.73,82.76,82.19,82.29,809945.0,82.73,82.76,82.19,82.29,809945.0
2022-06-17 13:30:00,82.3,82.56,82.16,82.55,680203.0,82.3,82.56,82.16,82.55,680203.0
2022-06-17 13:35:00,82.54,82.74,82.37,82.51,972655.0,82.54,82.74,82.37,82.51,972655.0
2022-06-17 13:40:00,82.5,82.68,82.44,82.51,667866.0,82.5,82.68,82.44,82.51,667866.0
2022-06-17 13:45:00,82.51,82.54,82.02,82.23,1084165.0,82.51,82.54,82.02,82.23,1084165.0
2022-06-17 13:50:00,82.23,82.46,82.15,82.28,805890.0,82.23,82.46,82.15,82.28,805890.0
2022-06-17 13:55:00,82.28,82.56,82.16,82.41,846004.0,82.28,82.56,82.16,82.41,846004.0
2022-06-17 14:00:00,82.41,82.49,82.26,82.43,578369.0,82.41,82.49,82.26,82.43,578369.0
2022-06-17 14:05:00,82.43,82.55,82.28,82.46,614679.0,82.43,82.55,82.28,82.46,614679.0
2022-06-17 14:10:00,82.47,82.5,82.22,82.39,761042.0,82.47,82.5,82.22,82.39,761042.0
2022-06-17 14:15:00,82.39,82.49,82.24,82.34,625702.0,82.39,82.49,82.24,82.34,625702.0
2022-06-17 14:20:00,82.34,82.58,82.33,82.55,702609.0,82.34,82.58,82.33,82.55,702609.0
2022-06-17 14:25:00,82.55,82.6,82.31,82.38,628206.0,82.55,82.6,82.31,82.38,628206.0
2022-06-17 14:30:00,82.38,82.39,82.02,82.22,873482.0,82.38,82.39,82.02,82.22,873482.0
2022-06-17 14:35:00,82.23,82.48,82.14,82.48,695297.0,82.23,82.48,82.14,82.48,695297.0
2022-06-17 14:40:00,82.47,82.63,82.28,82.34,968890.0,82.47,82.63,82.28,82.34,968890.0
2022-06-17 14:45:00,82.33,82.35,82.14,82.16,706227.0,82.33,82.35,82.14,82.16,706227.0
2022-06-17 14:50:00,82.16,82.19,81.97,82.08,667033.0,82.16,82.19,81.97,82.08,667033.0
2022-06-17 14:55:00,82.08,82.22,81.75,81.79,1388405.0,82.08,82.22,81.75,81.79,1388405.0
2022-06-17 15:00:00,81.8,81.89,81.45,81.56,1298645.0,81.8,81.89,81.45,81.56,1298645.0
2022-06-17 15:05:00,81.56,81.7,81.36,81.54,1140626.0,81.56,81.7,81.36,81.54,1140626.0
2022-06-17 15:10:00,81.56,81.58,81.02,81.1,1052886.0,81.56,81.58,81.02,81.1,1052886.0
2022-06-17 15:15:00,81.1,81.39,80.97,81.31,1132300.0,81.1,81.39,80.97,81.31,1132300.0
2022-06-17 15:20:00,81.32,81.61,81.28,81.53,979044.0,81.32,81.61,81.28,81.53,979044.0
2022-06-17 15:25:00,81.53,81.86,81.49,81.82,1059355.0,81.53,81.86,81.49,81.82,1059355.0
2022-06-17 15:30:00,81.82,81.84,81.45,81.62,1348712.0,81.82,81.84,81.45,81.62,1348712.0
2022-06-17 15:35:00,81.62,81.8,81.56,81.76,805514.0,81.62,81.8,81.56,81.76,805514.0
2022-06-17 15:40:00,81.76,81.79,81.4,81.43,1103984.0,81.76,81.79,81.4,81.43,1103984.0
2022-06-17 15:45:00,81.43,81.65,81.33,81.48,1089977.0,81.43,81.65,81.33,81.48,1089977.0
2022-06-17 15:50:00,81.48,81.7,81.26,81.59,1318591.0,81.48,81.7,81.26,81.59,1318591.0
2022-06-17 15:55:00,81.59,81.7,81.5,81.57,1903838.0,81.59,81.7,81.5,81.57,1903838.0
2022-06-21 09:30:00,84.17,84.78,83.85,84.49,2763348.0,84.17,84.78,83.85,84.49,2763348.0
2022-06-21 09:35:00,84.51,85.07,84.38,84.67,2317739.0,84.51,85.07,84.38,84.67,2317739.0
2022-06-21 09:40:00,84.67,84.88,84.13,84.16,2042811.0,84.67,84.88,84.13,84.16,2042811.0
2022-06-21 09:45:00,84.13,84.14,82.6,82.9,3414448.0,84.13,84.14,82.6,82.9,3414448.0
2022-06-21 09:50:00,82.91,84.59,82.75,84.41,3558019.0,82.91,84.59,82.75,84.41,3558019.0
2022-06-21 09:55:00,84.41,85.5,84.17,85.36,2559080.0,84.41,85.5,84.17,85.36,2559080.0
2022-06-21 10:00:00,85.36,85.62,85.14,85.54,2242814.0,85.36,85.62,85.14,85.54,2242814.0
2022-06-21 10:05:00,85.54,85.81,85.2,85.36,1678602.0,85.54,85.81,85.2,85.36,1678602.0
2022-06-21 10:10:00,85.36,85.68,85.18,85.59,1537485.0,85.36,85.68,85.18,85.59,1537485.0
2022-06-21 10:15:00,85.6,85.6,85.27,85.54,1285067.0,85.6,85.6,85.27,85.54,1285067.0
2022-06-21 10:20:00,85.55,85.57,85.16,85.31,1643851.0,85.55,85.57,85.16,85.31,1643851.0
2022-06-21 10:25:00,85.3,85.38,84.28,84.41,2027056.0,85.3,85.38,84.28,84.41,2027056.0
2022-06-21 10:30:00,84.41,85.24,84.28,85.02,1999535.0,84.41,85.24,84.28,85.02,1999535.0
2022-06-21 10:35:00,85.01,85.22,84.63,85.0,1326740.0,85.01,85.22,84.63,85.0,1326740.0
2022-06-21 10:40:00,85.01,85.39,84.84,85.19,1247584.0,85.01,85.39,84.84,85.19,1247584.0
2022-06-21 10:45:00,85.19,85.53,85.02,85.43,1107212.0,85.19,85.53,85.02,85.43,1107212.0
2022-06-21 10:50:00,85.45,85.68,85.35,85.54,1071978.0,85.45,85.68,85.35,85.54,1071978.0
2022-06-21 10:55:00,85.54,85.71,85.4,85.53,968136.0,85.54,85.71,85.4,85.53,968136.0
2022-06-21 11:00:00,85.53,85.6,85.14,85.38,1347995.0,85.53,85.6,85.14,85.38,1347995.0
2022-06-21 11:05:00,85.38,85.4,85.11,85.3,972625.0,85.38,85.4,85.11,85.3,972625.0
2022-06-21 11:10:00,85.3,85.34,84.96,85.14,868569.0,85.3,85.34,84.96,85.14,868569.0
2022-06-21 11:15:00,85.13,85.28,85.0,85.1,789754.0,85.13,85.28,85.0,85.1,789754.0
2022-06-21 11:20:00,85.15,85.19,84.83,84.96,757640.0,85.15,85.19,84.83,84.96,757640.0
2022-06-21 11:25:00,84.97,85.04,84.85,84.95,546436.0,84.97,85.04,84.85,84.95,546436.0
2022-06-21 11:30:00,84.96,85.25,84.96,85.11,843110.0,84.96,85.25,84.96,85.11,843110.0
2022-06-21 11:35:00,85.1,85.21,84.67,84.69,1011561.0,85.1,85.21,84.67,84.69,1011561.0
2022-06-21 11:40:00,84.69,84.83,84.53,84.57,862621.0,84.69,84.83,84.53,84.57,862621.0
2022-06-21 11:45:00,84.57,84.63,84.33,84.55,728615.0,84.57,84.63,84.33,84.55,728615.0
2022-06-21 11:50:00,84.55,84.62,84.21,84.22,745153.0,84.55,84.62,84.21,84.22,745153.0
2022-06-21 11:55:00,84.22,84.37,83.96,83.97,818299.0,84.22,84.37,83.96,83.97,818299.0
2022-06-21 12:00:00,83.97,84.29,83.96,84.09,771291.0,83.97,84.29,83.96,84.09,771291.0
2022-06-21 12:05:00,84.11,84.14,83.86,83.89,731026.0,84.11,84.14,83.86,83.89,731026.0
2022-06-21 12:10:00,83.89,84.34,83.85,84.3,1000654.0,83.89,84.34,83.85,84.3,1000654.0
2022-06-21 12:15:00,84.3,84.41,84.23,84.34,637982.0,84.3,84.41,84.23,84.34,637982.0
2022-06-21 12:20:00,84.35,84.44,84.12,84.14,696505.0,84.35,84.44,84.12,84.14,696505.0
2022-06-21 12:25:00,84.13,84.25,83.96,83.98,718274.0,84.13,84.25,83.96,83.98,718274.0
2022-06-21 12:30:00,83.98,84.4,83.93,84.35,749537.0,83.98,84.4,83.93,84.35,749537.0
2022-06-21 12:35:00,84.36,84.55,84.3,84.51,608715.0,84.36,84.55,84.3,84.51,608715.0
2022-06-21 12:40:00,84.51,84.56,84.35,84.41,433156.0,84.51,84.56,84.35,84.41,433156.0
2022-06-21 12:45:00,84.41,84.47,84.25,84.36,427836.0,84.41,84.47,84.25,84.36,427836.0
2022-06-21 12:50:00,84.37,84.58,84.37,84.57,378481.0,84.37,84.58,84.37,84.57,378481.0
2022-06-21 12:55:00,84.55,84.77,84.53,84.72,558164.0,84.55,84.77,84.53,84.72,558164.0
2022-06-21 13:00:00,84.72,84.79,84.53,84.62,720663.0,84.72,84.79,84.53,84.62,720663.0
2022-06-21 13:05:00,84.62,84.64,84.4,84.62,617231.0,84.62,84.64,84.4,84.62,617231.0
2022-06-21 13:10:00,84.63,84.9,84.57,84.89,659008.0,84.63,84.9,84.57,84.89,659008.0
2022-06-21 13:15:00,84.88,84.89,84.62,84.69,440190.0,84.88,84.89,84.62,84.69,440190.0
2022-06-21 13:20:00,84.69,84.73,84.48,84.58,513986.0,84.69,84.73,84.48,84.58,513986.0
2022-06-21 13:25:00,84.57,84.78,84.45,84.49,693506.0,84.57,84.78,84.45,84.49,693506.0
2022-06-21 13:30:00,84.5,84.82,84.48,84.79,519706.0,84.5,84.82,84.48,84.79,519706.0
2022-06-21 13:35:00,84.8,84.83,84.54,84.55,401405.0,84.8,84.83,84.54,84.55,401405.0
2022-06-21 13:40:00,84.55,84.59,84.34,84.53,602853.0,84.55,84.59,84.34,84.53,602853.0
2022-06-21 13:45:00,84.54,84.6,84.39,84.52,409920.0,84.54,84.6,84.39,84.52,409920.0
2022-06-21 13:50:00,84.51,84.54,84.38,84.43,338584.0,84.51,84.54,84.38,84.43,338584.0
2022-06-21 13:55:00,84.42,84.56,84.38,84.47,479909.0,84.42,84.56,84.38,84.47,479909.0
2022-06-21 14:00:00,84.47,84.47,84.14,84.18,498131.0,84.47,84.47,84.14,84.18,498131.0
2022-06-21 14:05:00,84.18,84.27,83.96,84.02,603108.0,84.18,84.27,83.96,84.02,603108.0
2022-06-21 14:10:00,84.03,84.15,83.91,83.96,529096.0,84.03,84.15,83.91,83.96,529096.0
2022-06-21 14:15:00,83.96,84.23,83.94,84.16,796083.0,83.96,84.23,83.94,84.16,796083.0
2022-06-21 14:20:00,84.16,84.3,84.01,84.05,588550.0,84.16,84.3,84.01,84.05,588550.0
2022-06-21 14:25:00,84.04,84.1,83.92,84.07,544463.0,84.04,84.1,83.92,84.07,544463.0
2022-06-21 14:30:00,84.07,84.28,84.07,84.24,639691.0,84.07,84.28,84.07,84.24,639691.0
2022-06-21 14:35:00,84.25,84.28,84.0,84.06,633188.0,84.25,84.28,84.0,84.06,633188.0
2022-06-21 14:40:00,84.05,84.34,83.97,84.27,663463.0,84.05,84.34,83.97,84.27,663463.0
2022-06-21 14:45:00,84.26,84.3,84.05,84.11,530824.0,84.26,84.3,84.05,84.11,530824.0
2022-06-21 14:50:00,84.12,84.42,84.1,84.36,602287.0,84.12,84.42,84.1,84.36,602287.0
2022-06-21 14:55:00,84.36,84.46,84.19,84.23,600422.0,84.36,84.46,84.19,84.23,600422.0
2022-06-21 15:00:00,84.24,84.36,84.14,84.17,644898.0,84.24,84.36,84.14,84.17,644898.0
2022-06-21 15:05:00,84.17,84.36,84.13,84.3,442970.0,84.17,84.36,84.13,84.3,442970.0
2022-06-21 15:10:00,84.3,84.37,84.24,84.3,440778.0,84.3,84.37,84.24,84.3,440778.0
2022-06-21 15:15:00,84.3,84.45,84.24,84.29,569922.0,84.3,84.45,84.24,84.29,569922.0
2022-06-21 15:20:00,84.29,84.42,84.13,84.22,606105.0,84.29,84.42,84.13,84.22,606105.0
2022-06-21 15:25:00,84.22,84.24,84.02,84.22,631084.0,84.22,84.24,84.02,84.22,631084.0
2022-06-21 15:30:00,84.21,84.29,84.09,84.18,668845.0,84.21,84.29,84.09,84.18,668845.0
2022-06-21 15:35:00,84.19,84.19,83.98,84.07,655615.0,84.19,84.19,83.98,84.07,655615.0
2022-06-21 15:40:00,84.06,84.11,83.91,84.06,807222.0,84.06,84.11,83.91,84.06,807222.0
2022-06-21 15:45:00,84.07,84.09,83.91,83.95,638534.0,84.07,84.09,83.91,83.95,638534.0
2022-06-21 15:50:00,83.95,84.19,83.93,83.95,1103094.0,83.95,84.19,83.93,83.95,1103094.0
2022-06-21 15:55:00,83.96,83.99,83.63,83.79,1816279.0,83.96,83.99,83.63,83.79,1816279.0
2022-06-22 09:30:00,84.4,84.41,83.3,83.68,3213527.0,84.4,84.41,83.3,83.68,3213527.0
2022-06-22 09:35:00,83.65,84.82,83.4,84.01,2427800.0,83.65,84.82,83.4,84.01,2427800.0
2022-06-22 09:40:00,83.99,84.43,83.66,84.28,1952424.0,83.99,84.43,83.66,84.28,1952424.0
2022-06-22 09:45:00,84.28,85.02,84.26,84.47,2046584.0,84.28,85.02,84.26,84.47,2046584.0
2022-06-22 09:50:00,84.49,85.18,83.94,85.15,2109239.0,84.49,85.18,83.94,85.15,2109239.0
2022-06-22 09:55:00,85.16,85.33,84.67,84.73,1480374.0,85.16,85.33,84.67,84.73,1480374.0
2022-06-22 10:00:00,84.71,85.0,84.39,84.6,1254919.0,84.71,85.0,84.39,84.6,1254919.0
2022-06-22 10:05:00,84.6,84.69,84.27,84.56,1184608.0,84.6,84.69,84.27,84.56,1184608.0
2022-06-22 10:10:00,84.57,85.12,84.37,85.07,1522518.0,84.57,85.12,84.37,85.07,1522518.0
2022-06-22 10:15:00,85.08,85.25,84.72,84.96,1495673.0,85.08,85.25,84.72,84.96,1495673.0
2022-06-22 10:20:00,84.95,85.69,84.79,85.59,1525360.0,84.95,85.69,84.79,85.59,1525360.0
2022-06-22 10:25:00,85.63,85.95,85.46,85.92,1464395.0,85.63,85.95,85.46,85.92,1464395.0
2022-06-22 10:30:00,85.91,85.99,85.54,85.59,1071102.0,85.91,85.99,85.54,85.59,1071102.0
2022-06-22 10:35:00,85.58,86.2,85.53,85.96,1276977.0,85.58,86.2,85.53,85.96,1276977.0
2022-06-22 10:40:00,85.95,86.38,85.73,86.35,1171346.0,85.95,86.38,85.73,86.35,1171346.0
2022-06-22 10:45:00,86.33,86.35,85.39,85.53,1355301.0,86.33,86.35,85.39,85.53,1355301.0
2022-06-22 10:50:00,85.51,85.63,85.3,85.49,836219.0,85.51,85.63,85.3,85.49,836219.0
2022-06-22 10:55:00,85.51,85.59,85.35,85.41,755931.0,85.51,85.59,85.35,85.41,755931.0
2022-06-22 11:00:00,85.42,85.47,84.83,85.09,1311488.0,85.42,85.47,84.83,85.09,1311488.0
2022-06-22 11:05:00,85.09,85.3,84.99,85.16,690031.0,85.09,85.3,84.99,85.16,690031.0
2022-06-22 11:10:00,85.15,85.22,84.76,84.77,843381.0,85.15,85.22,84.76,84.77,843381.0
2022-06-22 11:15:00,84.76,85.09,84.7,84.88,1260327.0,84.76,85.09,84.7,84.88,1260327.0
2022-06-22 11:20:00,84.92,85.12,84.77,84.9,741770.0,84.92,85.12,84.77,84.9,741770.0
2022-06-22 11:25:00,84.89,84.99,84.71,84.79,753413.0,84.89,84.99,84.71,84.79,753413.0
2022-06-22 11:30:00,84.79,85.47,84.79,85.14,1225760.0,84.79,85.47,84.79,85.14,1225760.0
2022-06-22 11:35:00,85.15,85.23,84.95,84.99,541146.0,85.15,85.23,84.95,84.99,541146.0
2022-06-22 11:40:00,85.0,85.0,84.3,84.31,1090326.0,85.0,85.0,84.3,84.31,1090326.0
2022-06-22 11:45:00,84.3,84.37,84.1,84.26,898680.0,84.3,84.37,84.1,84.26,898680.0
2022-06-22 11:50:00,84.25,84.3,83.87,83.94,973861.0,84.25,84.3,83.87,83.94,973861.0
2022-06-22 11:55:00,83.94,84.04,83.58,83.63,1121206.0,83.94,84.04,83.58,83.63,1121206.0
2022-06-22 12:00:00,83.62,83.99,83.59,83.69,1210485.0,83.62,83.99,83.59,83.69,1210485.0
2022-06-22 12:05:00,83.68,83.76,83.37,83.42,1072891.0,83.68,83.76,83.37,83.42,1072891.0
2022-06-22 12:10:00,83.39,83.66,83.38,83.58,683160.0,83.39,83.66,83.38,83.58,683160.0
2022-06-22 12:15:00,83.57,83.83,83.53,83.77,823515.0,83.57,83.83,83.53,83.77,823515.0
2022-06-22 12:20:00,83.75,83.93,83.66,83.68,1140272.0,83.75,83.93,83.66,83.68,1140272.0
2022-06-22 12:25:00,83.7,84.04,83.67,83.88,957618.0,83.7,84.04,83.67,83.88,957618.0
2022-06-22 12:30:00,83.88,84.16,83.79,84.12,832713.0,83.88,84.16,83.79,84.12,832713.0
2022-06-22 12:35:00,84.11,84.23,83.94,83.95,599118.0,84.11,84.23,83.94,83.95,599118.0
2022-06-22 12:40:00,83.96,84.13,83.95,84.09,431768.0,83.96,84.13,83.95,84.09,431768.0
2022-06-22 12:45:00,84.1,84.17,83.74,83.81,645743.0,84.1,84.17,83.74,83.81,645743.0
2022-06-22 12:50:00,83.83,84.07,83.7,84.02,548939.0,83.83,84.07,83.7,84.02,548939.0
2022-06-22 12:55:00,84.04,84.25,83.87,84.21,600485.0,84.04,84.25,83.87,84.21,600485.0
2022-06-22 13:00:00,84.23,84.29,83.95,84.02,691865.0,84.23,84.29,83.95,84.02,691865.0
2022-06-22 13:05:00,84.01,84.21,83.99,84.12,392899.0,84.01,84.21,83.99,84.12,392899.0
2022-06-22 13:10:00,84.12,84.35,84.12,84.34,542172.0,84.12,84.35,84.12,84.34,542172.0
2022-06-22 13:15:00,84.34,84.53,84.26,84.52,583084.0,84.34,84.53,84.26,84.52,583084.0
2022-06-22 13:20:00,84.51,84.6,84.46,84.53,590635.0,84.51,84.6,84.46,84.53,590635.0
2022-06-22 13:25:00,84.52,84.57,84.32,84.42,645719.0,84.52,84.57,84.32,84.42,645719.0
2022-06-22 13:30:00,84.43,84.43,84.24,84.29,444506.0,84.43,84.43,84.24,84.29,444506.0
2022-06-22 13:35:00,84.28,84.59,84.18,84.56,575601.0,84.28,84.59,84.18,84.56,575601.0
2022-06-22 13:40:00,84.56,84.63,84.49,84.62,430503.0,84.56,84.63,84.49,84.62,430503.0
2022-06-22 13:45:00,84.61,84.82,84.56,84.78,751752.0,84.61,84.82,84.56,84.78,751752.0
2022-06-22 13:50:00,84.77,84.8,84.5,84.59,659686.0,84.77,84.8,84.5,84.59,659686.0
2022-06-22 13:55:00,84.59,84.7,84.44,84.68,589188.0,84.59,84.7,84.44,84.68,589188.0
2022-06-22 14:00:00,84.69,84.82,84.64,84.7,495005.0,84.69,84.82,84.64,84.7,495005.0
2022-06-22 14:05:00,84.7,85.17,84.69,85.11,872414.0,84.7,85.17,84.69,85.11,872414.0
2022-06-22 14:10:00,85.1,85.12,84.96,85.11,537189.0,85.1,85.12,84.96,85.11,537189.0
2022-06-22 14:15:00,85.11,85.28,85.07,85.17,696889.0,85.11,85.28,85.07,85.17,696889.0
2022-06-22 14:20:00,85.18,85.2,84.93,85.14,652603.0,85.18,85.2,84.93,85.14,652603.0
2022-06-22 14:25:00,85.14,85.16,84.88,84.95,530424.0,85.14,85.16,84.88,84.95,530424.0
2022-06-22 14:30:00,84.95,85.1,84.88,85.02,670608.0,84.95,85.1,84.88,85.02,670608.0
2022-06-22 14:35:00,85.04,85.15,84.98,85.07,410613.0,85.04,85.15,84.98,85.07,410613.0
2022-06-22 14:40:00,85.07,85.23,84.91,85.03,528517.0,85.07,85.23,84.91,85.03,528517.0
2022-06-22 14:45:00,85.02,85.04,84.66,84.67,634959.0,85.02,85.04,84.66,84.67,634959.0
2022-06-22 14:50:00,84.68,84.81,84.54,84.79,675026.0,84.68,84.81,84.54,84.79,675026.0
2022-06-22 14:55:00,84.79,84.98,84.78,84.98,501909.0,84.79,84.98,84.78,84.98,501909.0
2022-06-22 15:00:00,84.98,85.08,84.66,85.01,782336.0,84.98,85.08,84.66,85.01,782336.0
2022-06-22 15:05:00,85.02,85.11,84.82,84.85,610958.0,85.02,85.11,84.82,84.85,610958.0
2022-06-22 15:10:00,84.85,84.97,84.69,84.93,667797.0,84.85,84.97,84.69,84.93,667797.0
2022-06-22 15:15:00,84.92,84.98,84.69,84.74,607844.0,84.92,84.98,84.69,84.74,607844.0
2022-06-22 15:20:00,84.74,84.88,84.58,84.66,715823.0,84.74,84.88,84.58,84.66,715823.0
2022-06-22 15:25:00,84.65,84.65,84.08,84.19,962671.0,84.65,84.65,84.08,84.19,962671.0
2022-06-22 15:30:00,84.18,84.28,84.06,84.15,655112.0,84.18,84.28,84.06,84.15,655112.0
2022-06-22 15:35:00,84.14,84.19,83.88,83.99,733859.0,84.14,84.19,83.88,83.99,733859.0
2022-06-22 15:40:00,83.98,83.98,83.74,83.85,973363.0,83.98,83.98,83.74,83.85,973363.0
2022-06-22 15:45:00,83.85,83.85,83.55,83.58,927416.0,83.85,83.85,83.55,83.58,927416.0
2022-06-22 15:50:00,83.58,84.07,83.43,83.88,1576229.0,83.58,84.07,83.43,83.88,1576229.0
2022-06-22 15:55:00,83.88,84.05,83.66,83.68,1606418.0,83.88,84.05,83.66,83.68,1606418.0
2022-06-23 09:30:00,84.34,84.41,83.38,83.42,2536635.0,84.34,84.41,83.38,83.42,2536635.0
2022-06-23 09:35:00,83.43,83.43,82.46,82.59,2099798.0,83.43,83.43,82.46,82.59,2099798.0
2022-06-23 09:40:00,82.59,82.94,82.39,82.8,1968437.0,82.59,82.94,82.39,82.8,1968437.0
2022-06-23 09:45:00,82.81,82.97,82.23,82.6,1714918.0,82.81,82.97,82.23,82.6,1714918.0
2022-06-23 09:50:00,82.59,82.64,81.67,82.05,2126450.0,82.59,82.64,81.67,82.05,2126450.0
2022-06-23 09:55:00,82.05,82.96,81.93,82.8,1819194.0,82.05,82.96,81.93,82.8,1819194.0
2022-06-23 10:00:00,82.81,83.07,82.61,82.88,1851635.0,82.81,83.07,82.61,82.88,1851635.0
2022-06-23 10:05:00,82.85,83.3,82.46,82.49,1889396.0,82.85,83.3,82.46,82.49,1889396.0
2022-06-23 10:10:00,82.49,83.07,82.27,82.81,1794410.0,82.49,83.07,82.27,82.81,1794410.0
2022-06-23 10:15:00,82.81,83.36,82.68,83.32,1668739.0,82.81,83.36,82.68,83.32,1668739.0
2022-06-23 10:20:00,83.29,83.48,83.17,83.21,1426910.0,83.29,83.48,83.17,83.21,1426910.0
2022-06-23 10:25:00,83.22,83.68,83.03,83.19,1748345.0,83.22,83.68,83.03,83.19,1748345.0
2022-06-23 10:30:00,83.19,83.69,83.14,83.23,1411262.0,83.19,83.69,83.14,83.23,1411262.0
2022-06-23 10:35:00,83.22,83.47,83.01,83.44,1268985.0,83.22,83.47,83.01,83.44,1268985.0
2022-06-23 10:40:00,83.44,83.84,83.42,83.63,1399319.0,83.44,83.84,83.42,83.63,1399319.0
2022-06-23 10:45:00,83.64,83.8,83.43,83.53,925402.0,83.64,83.8,83.43,83.53,925402.0
2022-06-23 10:50:00,83.53,83.6,83.26,83.37,795549.0,83.53,83.6,83.26,83.37,795549.0
2022-06-23 10:55:00,83.36,83.57,83.25,83.4,965445.0,83.36,83.57,83.25,83.4,965445.0
2022-06-23 11:00:00,83.39,83.44,82.71,82.75,1075125.0,83.39,83.44,82.71,82.75,1075125.0
2022-06-23 11:05:00,82.76,82.77,82.55,82.74,1047483.0,82.76,82.77,82.55,82.74,1047483.0
2022-06-23 11:10:00,82.75,83.13,82.65,82.97,1161477.0,82.75,83.13,82.65,82.97,1161477.0
2022-06-23 11:15:00,82.96,83.08,82.79,82.91,905175.0,82.96,83.08,82.79,82.91,905175.0
2022-06-23 11:20:00,82.89,82.95,82.34,82.43,1166634.0,82.89,82.95,82.34,82.43,1166634.0
2022-06-23 11:25:00,82.43,82.56,82.28,82.4,986023.0,82.43,82.56,82.28,82.4,986023.0
2022-06-23 11:30:00,82.4,82.64,81.98,82.13,1268741.0,82.4,82.64,81.98,82.13,1268741.0
2022-06-23 11:35:00,82.13,82.13,81.63,81.69,1178157.0,82.13,82.13,81.63,81.69,1178157.0
2022-06-23 11:40:00,81.68,81.78,81.54,81.73,1179333.0,81.68,81.78,81.54,81.73,1179333.0
2022-06-23 11:45:00,81.72,81.95,81.6,81.89,962951.0,81.72,81.95,81.6,81.89,962951.0
2022-06-23 11:50:00,81.89,82.0,81.8,81.83,727194.0,81.89,82.0,81.8,81.83,727194.0
2022-06-23 11:55:00,81.82,81.82,81.34,81.37,1353478.0,81.82,81.82,81.34,81.37,1353478.0
2022-06-23 12:00:00,81.37,81.5,81.01,81.06,1470435.0,81.37,81.5,81.01,81.06,1470435.0
2022-06-23 12:05:00,81.07,81.27,80.82,81.05,1672525.0,81.07,81.27,80.82,81.05,1672525.0
2022-06-23 12:10:00,81.04,81.26,80.85,81.15,976520.0,81.04,81.26,80.85,81.15,976520.0
2022-06-23 12:15:00,81.12,81.41,80.98,81.22,1053348.0,81.12,81.41,80.98,81.22,1053348.0
2022-06-23 12:20:00,81.22,81.37,81.14,81.28,656586.0,81.22,81.37,81.14,81.28,656586.0
2022-06-23 12:25:00,81.27,81.49,81.16,81.35,1040659.0,81.27,81.49,81.16,81.35,1040659.0
2022-06-23 12:30:00,81.35,81.39,81.04,81.06,932405.0,81.35,81.39,81.04,81.06,932405.0
2022-06-23 12:35:00,81.06,81.29,80.87,80.98,825679.0,81.06,81.29,80.87,80.98,825679.0
2022-06-23 12:40:00,80.98,81.16,80.82,80.98,850079.0,80.98,81.16,80.82,80.98,850079.0
2022-06-23 12:45:00,80.98,80.99,80.7,80.7,937947.0,80.98,80.99,80.7,80.7,937947.0
2022-06-23 12:50:00,80.71,80.88,80.51,80.8,1082806.0,80.71,80.88,80.51,80.8,1082806.0
2022-06-23 12:55:00,80.79,80.91,80.69,80.75,693492.0,80.79,80.91,80.69,80.75,693492.0
2022-06-23 13:00:00,80.75,80.75,80.22,80.37,1424184.0,80.75,80.75,80.22,80.37,1424184.0
2022-06-23 13:05:00,80.37,80.83,80.34,80.67,1154192.0,80.37,80.83,80.34,80.67,1154192.0
2022-06-23 13:10:00,80.67,80.89,80.6,80.66,716813.0,80.67,80.89,80.6,80.66,716813.0
2022-06-23 13:15:00,80.66,80.86,80.63,80.81,706075.0,80.66,80.86,80.63,80.81,706075.0
2022-06-23 13:20:00,80.81,81.09,80.62,80.85,876936.0,80.81,81.09,80.62,80.85,876936.0
2022-06-23 13:25:00,80.85,80.97,80.53,80.65,903937.0,80.85,80.97,80.53,80.65,903937.0
2022-06-23 13:30:00,80.66,80.96,80.65,80.91,832665.0,80.66,80.96,80.65,80.91,832665.0
2022-06-23 13:35:00,80.89,81.0,80.58,80.64,827290.0,80.89,81.0,80.58,80.64,827290.0
2022-06-23 13:40:00,80.64,80.68,80.33,80.54,921132.0,80.64,80.68,80.33,80.54,921132.0
2022-06-23 13:45:00,80.54,80.76,80.43,80.69,969974.0,80.54,80.76,80.43,80.69,969974.0
2022-06-23 13:50:00,80.68,80.87,80.65,80.81,810489.0,80.68,80.87,80.65,80.81,810489.0
2022-06-23 13:55:00,80.82,80.97,80.71,80.89,895479.0,80.82,80.97,80.71,80.89,895479.0
2022-06-23 14:00:00,80.89,81.14,80.8,80.95,1025865.0,80.89,81.14,80.8,80.95,1025865.0
2022-06-23 14:05:00,80.95,81.21,80.91,81.2,798539.0,80.95,81.21,80.91,81.2,798539.0
2022-06-23 14:10:00,81.19,81.2,80.95,80.98,652514.0,81.19,81.2,80.95,80.98,652514.0
2022-06-23 14:15:00,80.98,81.06,80.74,80.89,689271.0,80.98,81.06,80.74,80.89,689271.0
2022-06-23 14:20:00,80.89,81.1,80.75,81.01,732136.0,80.89,81.1,80.75,81.01,732136.0
2022-06-23 14:25:00,81.02,81.3,80.98,81.24,774808.0,81.02,81.3,80.98,81.24,774808.0
2022-06-23 14:30:00,81.24,81.65,81.16,81.6,1287779.0,81.24,81.65,81.16,81.6,1287779.0
2022-06-23 14:35:00,81.6,81.67,81.43,81.54,899770.0,81.6,81.67,81.43,81.54,899770.0
2022-06-23 14:40:00,81.53,81.59,81.43,81.45,663897.0,81.53,81.59,81.43,81.45,663897.0
2022-06-23 14:45:00,81.46,81.65,81.31,81.44,1018141.0,81.46,81.65,81.31,81.44,1018141.0
2022-06-23 14:50:00,81.43,81.63,81.43,81.56,600605.0,81.43,81.63,81.43,81.56,600605.0
2022-06-23 14:55:00,81.55,81.64,81.46,81.61,409628.0,81.55,81.64,81.46,81.61,409628.0
2022-06-23 15:00:00,81.63,81.73,81.42,81.61,831765.0,81.63,81.73,81.42,81.61,831765.0
2022-06-23 15:05:00,81.61,81.95,81.58,81.87,1077009.0,81.61,81.95,81.58,81.87,1077009.0
2022-06-23 15:10:00,81.87,82.04,81.84,81.93,875463.0,81.87,82.04,81.84,81.93,875463.0
2022-06-23 15:15:00,81.92,81.95,81.66,81.85,799762.0,81.92,81.95,81.66,81.85,799762.0
2022-06-23 15:20:00,81.84,81.93,81.77,81.85,503649.0,81.84,81.93,81.77,81.85,503649.0
2022-06-23 15:25:00,81.85,82.09,81.82,82.01,750068.0,81.85,82.09,81.82,82.01,750068.0
2022-06-23 15:30:00,82.01,82.59,82.01,82.48,1404925.0,82.01,82.59,82.01,82.48,1404925.0
2022-06-23 15:35:00,82.48,82.53,82.32,82.38,868116.0,82.48,82.53,82.32,82.38,868116.0
2022-06-23 15:40:00,82.38,82.69,82.33,82.54,1067919.0,82.38,82.69,82.33,82.54,1067919.0
2022-06-23 15:45:00,82.55,82.77,82.54,82.64,1068386.0,82.55,82.77,82.54,82.64,1068386.0
2022-06-23 15:50:00,82.64,82.86,82.38,82.42,1492537.0,82.64,82.86,82.38,82.42,1492537.0
2022-06-23 15:55:00,82.41,82.52,82.32,82.43,2386179.0,82.41,82.52,82.32,82.43,2386179.0
2022-06-24 09:30:00,83.55,84.14,83.08,83.64,2604230.0,83.55,84.14,83.08,83.64,2604230.0
2022-06-24 09:35:00,83.65,84.41,83.33,83.98,2427579.0,83.65,84.41,83.33,83.98,2427579.0
2022-06-24 09:40:00,84.0,84.37,83.81,84.13,1921107.0,84.0,84.37,83.81,84.13,1921107.0
2022-06-24 09:45:00,84.13,84.78,84.01,84.77,1834563.0,84.13,84.78,84.01,84.77,1834563.0
2022-06-24 09:50:00,84.76,85.15,84.65,84.82,2007915.0,84.76,85.15,84.65,84.82,2007915.0
2022-06-24 09:55:00,84.82,85.25,84.75,85.13,1628627.0,84.82,85.25,84.75,85.13,1628627.0
2022-06-24 10:00:00,85.14,86.03,85.14,85.72,2294114.0,85.14,86.03,85.14,85.72,2294114.0
2022-06-24 10:05:00,85.73,86.49,85.66,86.34,1971676.0,85.73,86.49,85.66,86.34,1971676.0
2022-06-24 10:10:00,86.33,86.49,86.15,86.45,1708275.0,86.33,86.49,86.15,86.45,1708275.0
2022-06-24 10:15:00,86.45,86.69,86.02,86.26,2019658.0,86.45,86.69,86.02,86.26,2019658.0
2022-06-24 10:20:00,86.26,87.08,86.19,86.75,2010293.0,86.26,87.08,86.19,86.75,2010293.0
2022-06-24 10:25:00,86.76,87.15,86.61,86.94,1794556.0,86.76,87.15,86.61,86.94,1794556.0
2022-06-24 10:30:00,86.94,87.43,86.76,87.4,1484405.0,86.94,87.43,86.76,87.4,1484405.0
2022-06-24 10:35:00,87.39,87.53,87.18,87.24,1517610.0,87.39,87.53,87.18,87.24,1517610.0
2022-06-24 10:40:00,87.23,87.36,86.76,86.86,1146449.0,87.23,87.36,86.76,86.86,1146449.0
2022-06-24 10:45:00,86.86,86.94,86.57,86.85,1099375.0,86.86,86.94,86.57,86.85,1099375.0
2022-06-24 10:50:00,86.84,86.89,86.47,86.73,942765.0,86.84,86.89,86.47,86.73,942765.0
2022-06-24 10:55:00,86.73,87.17,86.6,87.02,1113047.0,86.73,87.17,86.6,87.02,1113047.0
2022-06-24 11:00:00,87.01,87.35,86.95,87.25,1140565.0,87.01,87.35,86.95,87.25,1140565.0
2022-06-24 11:05:00,87.23,87.28,86.68,86.68,959380.0,87.23,87.28,86.68,86.68,959380.0
2022-06-24 11:10:00,86.69,86.75,86.12,86.15,1336161.0,86.69,86.75,86.12,86.15,1336161.0
2022-06-24 11:15:00,86.14,86.22,85.89,85.9,1109694.0,86.14,86.22,85.89,85.9,1109694.0
2022-06-24 11:20:00,85.89,86.13,85.82,86.04,993189.0,85.89,86.13,85.82,86.04,993189.0
2022-06-24 11:25:00,86.04,86.41,85.97,86.36,1006278.0,86.04,86.41,85.97,86.36,1006278.0
2022-06-24 11:30:00,86.38,86.42,86.15,86.16,721159.0,86.38,86.42,86.15,86.16,721159.0
2022-06-24 11:35:00,86.15,86.32,86.07,86.25,592389.0,86.15,86.32,86.07,86.25,592389.0
2022-06-24 11:40:00,86.25,86.5,86.2,86.31,686371.0,86.25,86.5,86.2,86.31,686371.0
2022-06-24 11:45:00,86.31,86.34,86.1,86.2,554610.0,86.31,86.34,86.1,86.2,554610.0
2022-06-24 11:50:00,86.2,86.32,86.01,86.23,654157.0,86.2,86.32,86.01,86.23,654157.0
2022-06-24 11:55:00,86.23,86.47,86.07,86.46,540156.0,86.23,86.47,86.07,86.46,540156.0
2022-06-24 12:00:00,86.46,86.63,86.38,86.46,750480.0,86.46,86.63,86.38,86.46,750480.0
2022-06-24 12:05:00,86.47,86.54,86.32,86.39,458904.0,86.47,86.54,86.32,86.39,458904.0
2022-06-24 12:10:00,86.38,86.48,86.2,86.31,474401.0,86.38,86.48,86.2,86.31,474401.0
2022-06-24 12:15:00,86.3,86.72,86.29,86.67,666266.0,86.3,86.72,86.29,86.67,666266.0
2022-06-24 12:20:00,86.68,86.82,86.46,86.65,672720.0,86.68,86.82,86.46,86.65,672720.0
2022-06-24 12:25:00,86.66,86.7,86.49,86.64,454417.0,86.66,86.7,86.49,86.64,454417.0
2022-06-24 12:30:00,86.66,86.74,86.39,86.46,513821.0,86.66,86.74,86.39,86.46,513821.0
2022-06-24 12:35:00,86.45,86.65,86.4,86.55,406727.0,86.45,86.65,86.4,86.55,406727.0
2022-06-24 12:40:00,86.54,86.84,86.48,86.81,655705.0,86.54,86.84,86.48,86.81,655705.0
2022-06-24 12:45:00,86.81,86.81,86.63,86.72,367216.0,86.81,86.81,86.63,86.72,367216.0
2022-06-24 12:50:00,86.72,87.03,86.7,87.01,543026.0,86.72,87.03,86.7,87.01,543026.0
2022-06-24 12:55:00,87.01,87.02,86.8,86.89,430044.0,87.01,87.02,86.8,86.89,430044.0
2022-06-24 13:00:00,86.9,86.97,86.75,86.75,492684.0,86.9,86.97,86.75,86.75,492684.0
2022-06-24 13:05:00,86.76,86.84,86.67,86.76,461871.0,86.76,86.84,86.67,86.76,461871.0
2022-06-24 13:10:00,86.76,86.84,86.68,86.73,363077.0,86.76,86.84,86.68,86.73,363077.0
2022-06-24 13:15:00,86.74,86.81,86.61,86.65,415243.0,86.74,86.81,86.61,86.65,415243.0
2022-06-24 13:20:00,86.65,86.74,86.55,86.56,474685.0,86.65,86.74,86.55,86.56,474685.0
2022-06-24 13:25:00,86.56,86.56,86.32,86.4,601571.0,86.56,86.56,86.32,86.4,601571.0
2022-06-24 13:30:00,86.4,86.5,86.29,86.43,532103.0,86.4,86.5,86.29,86.43,532103.0
2022-06-24 13:35:00,86.44,86.46,86.15,86.26,478830.0,86.44,86.46,86.15,86.26,478830.0
2022-06-24 13:40:00,86.26,86.27,86.12,86.15,441900.0,86.26,86.27,86.12,86.15,441900.0
2022-06-24 13:45:00,86.15,86.29,86.04,86.24,643090.0,86.15,86.29,86.04,86.24,643090.0
2022-06-24 13:50:00,86.24,86.4,86.15,86.17,675460.0,86.24,86.4,86.15,86.17,675460.0
2022-06-24 13:55:00,86.18,86.26,86.08,86.19,475820.0,86.18,86.26,86.08,86.19,475820.0
2022-06-24 14:00:00,86.2,86.27,86.05,86.15,521503.0,86.2,86.27,86.05,86.15,521503.0
2022-06-24 14:05:00,86.15,86.17,86.01,86.04,372208.0,86.15,86.17,86.01,86.04,372208.0
2022-06-24 14:10:00,86.05,86.24,86.02,86.18,521096.0,86.05,86.24,86.02,86.18,521096.0
2022-06-24 14:15:00,86.18,86.43,86.17,86.41,596301.0,86.18,86.43,86.17,86.41,596301.0
2022-06-24 14:20:00,86.42,86.42,86.27,86.39,417950.0,86.42,86.42,86.27,86.39,417950.0
2022-06-24 14:25:00,86.39,86.52,86.33,86.48,565707.0,86.39,86.52,86.33,86.48,565707.0
2022-06-24 14:30:00,86.49,86.59,86.47,86.52,573491.0,86.49,86.59,86.47,86.52,573491.0
2022-06-24 14:35:00,86.51,86.58,86.42,86.49,479834.0,86.51,86.58,86.42,86.49,479834.0
2022-06-24 14:40:00,86.48,86.63,86.43,86.6,457858.0,86.48,86.63,86.43,86.6,457858.0
2022-06-24 14:45:00,86.61,86.82,86.59,86.8,483924.0,86.61,86.82,86.59,86.8,483924.0
2022-06-24 14:50:00,86.81,86.88,86.68,86.79,619550.0,86.81,86.88,86.68,86.79,619550.0
2022-06-24 14:55:00,86.78,86.79,86.65,86.75,424468.0,86.78,86.79,86.65,86.75,424468.0
2022-06-24 15:00:00,86.75,86.77,86.58,86.73,462909.0,86.75,86.77,86.58,86.73,462909.0
2022-06-24 15:05:00,86.73,86.73,86.57,86.6,599736.0,86.73,86.73,86.57,86.6,599736.0
2022-06-24 15:10:00,86.59,86.61,86.42,86.56,628427.0,86.59,86.61,86.42,86.56,628427.0
2022-06-24 15:15:00,86.57,86.73,86.51,86.66,635912.0,86.57,86.73,86.51,86.66,635912.0
2022-06-24 15:20:00,86.65,86.67,86.5,86.52,406157.0,86.65,86.67,86.5,86.52,406157.0
2022-06-24 15:25:00,86.53,86.55,86.39,86.51,565820.0,86.53,86.55,86.39,86.51,565820.0
2022-06-24 15:30:00,86.5,86.56,86.16,86.17,804797.0,86.5,86.56,86.16,86.17,804797.0
2022-06-24 15:35:00,86.19,86.31,86.1,86.28,935353.0,86.19,86.31,86.1,86.28,935353.0
2022-06-24 15:40:00,86.28,86.3,86.22,86.26,478446.0,86.28,86.3,86.22,86.26,478446.0
2022-06-24 15:45:00,86.27,86.41,86.18,86.28,904687.0,86.27,86.41,86.18,86.28,904687.0
2022-06-24 15:50:00,86.27,86.79,86.27,86.72,1636356.0,86.27,86.79,86.27,86.72,1636356.0
2022-06-24 15:55:00,86.73,87.14,86.73,87.1,2693943.0,86.73,87.14,86.73,87.1,2693943.0
2022-06-27 09:30:00,87.36,88.22,86.65,86.72,2650730.0,87.36,88.22,86.65,86.72,2650730.0
2022-06-27 09:35:00,86.71,87.08,86.34,86.64,1642316.0,86.71,87.08,86.34,86.64,1642316.0
2022-06-27 09:40:00,86.64,86.65,85.91,86.34,1768443.0,86.64,86.65,85.91,86.34,1768443.0
2022-06-27 09:45:00,86.33,86.33,85.25,85.34,1941991.0,86.33,86.33,85.25,85.34,1941991.0
2022-06-27 09:50:00,85.34,86.34,85.26,86.22,2056560.0,85.34,86.34,85.26,86.22,2056560.0
2022-06-27 09:55:00,86.22,86.52,85.96,86.17,1746362.0,86.22,86.52,85.96,86.17,1746362.0
2022-06-27 10:00:00,86.18,86.78,86.08,86.65,1674071.0,86.18,86.78,86.08,86.65,1674071.0
2022-06-27 10:05:00,86.65,86.75,85.96,86.28,1390384.0,86.65,86.75,85.96,86.28,1390384.0
2022-06-27 10:10:00,86.28,86.37,85.65,85.87,1217064.0,86.28,86.37,85.65,85.87,1217064.0
2022-06-27 10:15:00,85.88,85.99,85.4,85.79,1366091.0,85.88,85.99,85.4,85.79,1366091.0
2022-06-27 10:20:00,85.79,85.99,85.53,85.77,1103916.0,85.79,85.99,85.53,85.77,1103916.0
2022-06-27 10:25:00,85.75,85.94,85.51,85.65,849416.0,85.75,85.94,85.51,85.65,849416.0
2022-06-27 10:30:00,85.64,86.37,85.55,86.26,1067067.0,85.64,86.37,85.55,86.26,1067067.0
2022-06-27 10:35:00,86.27,86.33,85.96,86.23,939563.0,86.27,86.33,85.96,86.23,939563.0
2022-06-27 10:40:00,86.23,86.58,85.99,86.5,1121900.0,86.23,86.58,85.99,86.5,1121900.0
2022-06-27 10:45:00,86.48,86.96,86.41,86.93,1381223.0,86.48,86.96,86.41,86.93,1381223.0
2022-06-27 10:50:00,86.94,87.11,86.87,86.97,1247750.0,86.94,87.11,86.87,86.97,1247750.0
2022-06-27 10:55:00,86.97,87.35,86.97,87.17,1211478.0,86.97,87.35,86.97,87.17,1211478.0
2022-06-27 11:00:00,87.17,87.24,86.87,87.0,948373.0,87.17,87.24,86.87,87.0,948373.0
2022-06-27 11:05:00,86.99,87.08,86.81,86.81,776693.0,86.99,87.08,86.81,86.81,776693.0
2022-06-27 11:10:00,86.81,87.1,86.74,86.96,814011.0,86.81,87.1,86.74,86.96,814011.0
2022-06-27 11:15:00,86.96,87.38,86.89,87.17,958658.0,86.96,87.38,86.89,87.17,958658.0
2022-06-27 11:20:00,87.17,87.44,87.02,87.42,827999.0,87.17,87.44,87.02,87.42,827999.0
2022-06-27 11:25:00,87.43,87.66,87.43,87.61,967931.0,87.43,87.66,87.43,87.61,967931.0
2022-06-27 11:30:00,87.62,87.63,87.37,87.48,679231.0,87.62,87.63,87.37,87.48,679231.0
2022-06-27 11:35:00,87.48,87.63,87.32,87.43,614493.0,87.48,87.63,87.32,87.43,614493.0
2022-06-27 11:40:00,87.44,87.76,87.4,87.67,776290.0,87.44,87.76,87.4,87.67,776290.0
2022-06-27 11:45:00,87.68,87.91,87.58,87.67,789276.0,87.68,87.91,87.58,87.67,789276.0
2022-06-27 11:50:00,87.65,87.72,87.47,87.49,559281.0,87.65,87.72,87.47,87.49,559281.0
2022-06-27 11:55:00,87.49,87.6,87.21,87.24,691549.0,87.49,87.6,87.21,87.24,691549.0
2022-06-27 12:00:00,87.26,87.28,86.85,87.05,1014037.0,87.26,87.28,86.85,87.05,1014037.0
2022-06-27 12:05:00,87.06,87.15,86.92,87.05,522863.0,87.06,87.15,86.92,87.05,522863.0
2022-06-27 12:10:00,87.06,87.39,86.98,87.27,660085.0,87.06,87.39,86.98,87.27,660085.0
2022-06-27 12:15:00,87.27,87.33,87.07,87.17,557922.0,87.27,87.33,87.07,87.17,557922.0
2022-06-27 12:20:00,87.18,87.21,86.9,86.92,445566.0,87.18,87.21,86.9,86.92,445566.0
2022-06-27 12:25:00,86.91,86.99,86.75,86.81,696783.0,86.91,86.99,86.75,86.81,696783.0
2022-06-27 12:30:00,86.79,86.8,86.47,86.69,747614.0,86.79,86.8,86.47,86.69,747614.0
2022-06-27 12:35:00,86.68,86.8,86.63,86.71,543290.0,86.68,86.8,86.63,86.71,543290.0
2022-06-27 12:40:00,86.71,86.97,86.65,86.96,630246.0,86.71,86.97,86.65,86.96,630246.0
2022-06-27 12:45:00,86.97,87.16,86.81,87.13,747618.0,86.97,87.16,86.81,87.13,747618.0
2022-06-27 12:50:00,87.12,87.23,87.06,87.18,491384.0,87.12,87.23,87.06,87.18,491384.0
2022-06-27 12:55:00,87.18,87.27,87.07,87.26,498360.0,87.18,87.27,87.07,87.26,498360.0
2022-06-27 13:00:00,87.27,87.32,86.89,87.02,619088.0,87.27,87.32,86.89,87.02,619088.0
2022-06-27 13:05:00,87.04,87.06,86.79,87.03,590615.0,87.04,87.06,86.79,87.03,590615.0
2022-06-27 13:10:00,87.02,87.28,87.02,87.12,522142.0,87.02,87.28,87.02,87.12,522142.0
2022-06-27 13:15:00,87.11,87.2,86.96,87.07,429329.0,87.11,87.2,86.96,87.07,429329.0
2022-06-27 13:20:00,87.07,87.18,86.92,87.12,450799.0,87.07,87.18,86.92,87.12,450799.0
2022-06-27 13:25:00,87.13,87.15,86.89,86.97,327143.0,87.13,87.15,86.89,86.97,327143.0
2022-06-27 13:30:00,86.96,86.99,86.75,86.77,386996.0,86.96,86.99,86.75,86.77,386996.0
2022-06-27 13:35:00,86.77,86.83,86.66,86.78,387944.0,86.77,86.83,86.66,86.78,387944.0
2022-06-27 13:40:00,86.77,86.8,86.57,86.6,480749.0,86.77,86.8,86.57,86.6,480749.0
2022-06-27 13:45:00,86.62,86.64,86.37,86.53,661810.0,86.62,86.64,86.37,86.53,661810.0
2022-06-27 13:50:00,86.53,86.64,86.51,86.54,471007.0,86.53,86.64,86.51,86.54,471007.0
2022-06-27 13:55:00,86.54,86.6,86.46,86.48,394791.0,86.54,86.6,86.46,86.48,394791.0
2022-06-27 14:00:00,86.49,86.69,86.36,86.65,658764.0,86.49,86.69,86.36,86.65,658764.0
2022-06-27 14:05:00,86.65,86.72,86.49,86.65,472860.0,86.65,86.72,86.49,86.65,472860.0
2022-06-27 14:10:00,86.64,86.78,86.52,86.64,496921.0,86.64,86.78,86.52,86.64,496921.0
2022-06-27 14:15:00,86.63,86.92,86.62,86.92,528722.0,86.63,86.92,86.62,86.92,528722.0
2022-06-27 14:20:00,86.9,86.92,86.78,86.83,403305.0,86.9,86.92,86.78,86.83,403305.0
2022-06-27 14:25:00,86.82,86.83,86.6,86.69,510805.0,86.82,86.83,86.6,86.69,510805.0
2022-06-27 14:30:00,86.68,86.84,86.6,86.81,409622.0,86.68,86.84,86.6,86.81,409622.0
2022-06-27 14:35:00,86.81,86.99,86.74,86.93,467392.0,86.81,86.99,86.74,86.93,467392.0
2022-06-27 14:40:00,86.94,86.99,86.84,86.97,442501.0,86.94,86.99,86.84,86.97,442501.0
2022-06-27 14:45:00,86.97,87.08,86.82,87.03,638607.0,86.97,87.08,86.82,87.03,638607.0
2022-06-27 14:50:00,87.03,87.05,86.81,86.94,600891.0,87.03,87.05,86.81,86.94,600891.0
2022-06-27 14:55:00,86.92,87.02,86.76,86.8,506015.0,86.92,87.02,86.76,86.8,506015.0
2022-06-27 15:00:00,86.8,86.88,86.47,86.51,759984.0,86.8,86.88,86.47,86.51,759984.0
2022-06-27 15:05:00,86.49,86.67,86.37,86.6,703289.0,86.49,86.67,86.37,86.6,703289.0
2022-06-27 15:10:00,86.59,86.91,86.56,86.89,786514.0,86.59,86.91,86.56,86.89,786514.0
2022-06-27 15:15:00,86.89,87.04,86.85,86.93,754831.0,86.89,87.04,86.85,86.93,754831.0
2022-06-27 15:20:00,86.94,86.97,86.74,86.77,528492.0,86.94,86.97,86.74,86.77,528492.0
2022-06-27 15:25:00,86.77,86.92,86.71,86.81,480150.0,86.77,86.92,86.71,86.81,480150.0
2022-06-27 15:30:00,86.81,86.84,86.65,86.67,493461.0,86.81,86.84,86.65,86.67,493461.0
2022-06-27 15:35:00,86.66,86.67,86.3,86.38,970341.0,86.66,86.67,86.3,86.38,970341.0
2022-06-27 15:40:00,86.38,86.64,86.33,86.62,939872.0,86.38,86.64,86.33,86.62,939872.0
2022-06-27 15:45:00,86.61,86.73,86.24,86.36,980711.0,86.61,86.73,86.24,86.36,980711.0
2022-06-27 15:50:00,86.36,86.36,85.81,85.93,1394826.0,86.36,86.36,85.81,85.93,1394826.0
2022-06-27 15:55:00,85.93,86.18,85.85,86.16,1347978.0,85.93,86.18,85.85,86.16,1347978.0
2022-06-28 09:30:00,85.71,86.53,85.42,86.28,2707826.0,85.71,86.53,85.42,86.28,2707826.0
2022-06-28 09:35:00,86.28,86.4,85.22,85.65,2009768.0,86.28,86.4,85.22,85.65,2009768.0
2022-06-28 09:40:00,85.66,86.73,85.57,86.64,2316881.0,85.66,86.73,85.57,86.64,2316881.0
2022-06-28 09:45:00,86.64,86.73,86.07,86.3,1739094.0,86.64,86.73,86.07,86.3,1739094.0
2022-06-28 09:50:00,86.31,86.37,85.97,86.22,1481777.0,86.31,86.37,85.97,86.22,1481777.0
2022-06-28 09:55:00,86.21,86.26,85.28,85.43,2056217.0,86.21,86.26,85.28,85.43,2056217.0
2022-06-28 10:00:00,85.44,85.7,84.52,84.64,2150670.0,85.44,85.7,84.52,84.64,2150670.0
2022-06-28 10:05:00,84.62,84.71,84.01,84.61,2237934.0,84.62,84.71,84.01,84.61,2237934.0
2022-06-28 10:10:00,84.59,84.92,84.54,84.75,1412602.0,84.59,84.92,84.54,84.75,1412602.0
2022-06-28 10:15:00,84.74,84.97,84.28,84.3,1637833.0,84.74,84.97,84.28,84.3,1637833.0
2022-06-28 10:20:00,84.3,84.37,83.86,84.29,1939158.0,84.3,84.37,83.86,84.29,1939158.0
2022-06-28 10:25:00,84.3,84.42,84.07,84.08,917084.0,84.3,84.42,84.07,84.08,917084.0
2022-06-28 10:30:00,84.07,84.09,83.47,83.57,1544743.0,84.07,84.09,83.47,83.57,1544743.0
2022-06-28 10:35:00,83.56,83.98,83.49,83.79,1112742.0,83.56,83.98,83.49,83.79,1112742.0
2022-06-28 10:40:00,83.78,83.78,83.21,83.37,1047022.0,83.78,83.78,83.21,83.37,1047022.0
2022-06-28 10:45:00,83.38,83.38,82.64,82.73,1990821.0,83.38,83.38,82.64,82.73,1990821.0
2022-06-28 10:50:00,82.73,82.87,82.53,82.55,1408322.0,82.73,82.87,82.53,82.55,1408322.0
2022-06-28 10:55:00,82.56,82.9,82.51,82.77,1270395.0,82.56,82.9,82.51,82.77,1270395.0
2022-06-28 11:00:00,82.77,82.97,82.54,82.87,1287167.0,82.77,82.97,82.54,82.87,1287167.0
2022-06-28 11:05:00,82.87,83.07,82.71,82.85,976129.0,82.87,83.07,82.71,82.85,976129.0
2022-06-28 11:10:00,82.85,82.9,82.41,82.42,1008785.0,82.85,82.9,82.41,82.42,1008785.0
2022-06-28 11:15:00,82.42,82.47,82.06,82.22,1158726.0,82.42,82.47,82.06,82.22,1158726.0
2022-06-28 11:20:00,82.21,82.33,81.73,81.83,1397784.0,82.21,82.33,81.73,81.83,1397784.0
2022-06-28 11:25:00,81.84,81.99,81.76,81.77,1000631.0,81.84,81.99,81.76,81.77,1000631.0
2022-06-28 11:30:00,81.77,82.08,81.69,81.94,1130344.0,81.77,82.08,81.69,81.94,1130344.0
2022-06-28 11:35:00,81.94,82.01,81.63,81.75,757407.0,81.94,82.01,81.63,81.75,757407.0
2022-06-28 11:40:00,81.75,81.8,81.39,81.47,1125869.0,81.75,81.8,81.39,81.47,1125869.0
2022-06-28 11:45:00,81.47,81.59,81.22,81.38,1211992.0,81.47,81.59,81.22,81.38,1211992.0
2022-06-28 11:50:00,81.36,81.37,81.01,81.03,1367832.0,81.36,81.37,81.01,81.03,1367832.0
2022-06-28 11:55:00,81.03,81.27,81.02,81.11,1139704.0,81.03,81.27,81.02,81.11,1139704.0
2022-06-28 12:00:00,81.11,81.2,80.88,80.95,1424334.0,81.11,81.2,80.88,80.95,1424334.0
2022-06-28 12:05:00,80.94,81.24,80.89,81.14,1124929.0,80.94,81.24,80.89,81.14,1124929.0
2022-06-28 12:10:00,81.14,81.32,81.03,81.05,1013656.0,81.14,81.32,81.03,81.05,1013656.0
2022-06-28 12:15:00,81.05,81.8,81.04,81.69,1493385.0,81.05,81.8,81.04,81.69,1493385.0
2022-06-28 12:20:00,81.7,81.76,81.49,81.55,1104144.0,81.7,81.76,81.49,81.55,1104144.0
2022-06-28 12:25:00,81.57,81.64,81.44,81.6,694681.0,81.57,81.64,81.44,81.6,694681.0
2022-06-28 12:30:00,81.6,81.69,81.3,81.3,798815.0,81.6,81.69,81.3,81.3,798815.0
2022-06-28 12:35:00,81.31,81.7,81.3,81.64,785069.0,81.31,81.7,81.3,81.64,785069.0
2022-06-28 12:40:00,81.63,81.73,81.47,81.63,709379.0,81.63,81.73,81.47,81.63,709379.0
2022-06-28 12:45:00,81.64,81.78,81.5,81.63,694382.0,81.64,81.78,81.5,81.63,694382.0
2022-06-28 12:50:00,81.63,81.7,81.37,81.38,576165.0,81.63,81.7,81.37,81.38,576165.0
2022-06-28 12:55:00,81.38,81.63,81.36,81.47,693604.0,81.38,81.63,81.36,81.47,693604.0
2022-06-28 13:00:00,81.46,81.48,81.06,81.23,766546.0,81.46,81.48,81.06,81.23,766546.0
2022-06-28 13:05:00,81.24,81.26,80.89,80.91,793132.0,81.24,81.26,80.89,80.91,793132.0
2022-06-28 13:10:00,80.91,81.03,80.83,80.92,882106.0,80.91,81.03,80.83,80.92,882106.0
2022-06-28 13:15:00,80.92,81.09,80.88,81.01,562745.0,80.92,81.09,80.88,81.01,562745.0
2022-06-28 13:20:00,81.01,81.05,80.69,80.96,848415.0,81.01,81.05,80.69,80.96,848415.0
2022-06-28 13:25:00,80.95,81.19,80.85,81.09,601219.0,80.95,81.19,80.85,81.09,601219.0
2022-06-28 13:30:00,81.09,81.22,81.03,81.07,579001.0,81.09,81.22,81.03,81.07,579001.0
2022-06-28 13:35:00,81.06,81.12,80.9,80.91,437747.0,81.06,81.12,80.9,80.91,437747.0
2022-06-28 13:40:00,80.92,81.17,80.86,81.03,529769.0,80.92,81.17,80.86,81.03,529769.0
2022-06-28 13:45:00,81.01,81.21,81.0,81.17,474343.0,81.01,81.21,81.0,81.17,474343.0
2022-06-28 13:50:00,81.17,81.21,80.98,80.99,589743.0,81.17,81.21,80.98,80.99,589743.0
2022-06-28 13:55:00,80.99,81.12,80.88,80.91,568044.0,80.99,81.12,80.88,80.91,568044.0
2022-06-28 14:00:00,80.91,81.19,80.83,80.86,829120.0,80.91,81.19,80.83,80.86,829120.0
2022-06-28 14:05:00,80.87,80.99,80.73,80.79,591711.0,80.87,80.99,80.73,80.79,591711.0
2022-06-28 14:10:00,80.79,80.85,80.57,80.64,705923.0,80.79,80.85,80.57,80.64,705923.0
2022-06-28 14:15:00,80.64,80.71,80.53,80.54,557641.0,80.64,80.71,80.53,80.54,557641.0
2022-06-28 14:20:00,80.53,80.67,80.51,80.59,513001.0,80.53,80.67,80.51,80.59,513001.0
2022-06-28 14:25:00,80.6,80.78,80.54,80.75,556803.0,80.6,80.78,80.54,80.75,556803.0
2022-06-28 14:30:00,80.75,80.76,80.59,80.59,528533.0,80.75,80.76,80.59,80.59,528533.0
2022-06-28 14:35:00,80.59,80.68,80.51,80.54,674706.0,80.59,80.68,80.51,80.54,674706.0
2022-06-28 14:40:00,80.53,80.86,80.48,80.84,887393.0,80.53,80.86,80.48,80.84,887393.0
2022-06-28 14:45:00,80.84,81.1,80.78,81.04,990577.0,80.84,81.1,80.78,81.04,990577.0
2022-06-28 14:50:00,81.05,81.05,80.89,80.92,502546.0,81.05,81.05,80.89,80.92,502546.0
2022-06-28 14:55:00,80.93,81.01,80.79,80.79,721843.0,80.93,81.01,80.79,80.79,721843.0
2022-06-28 15:00:00,80.8,80.97,80.57,80.59,813719.0,80.8,80.97,80.57,80.59,813719.0
2022-06-28 15:05:00,80.59,80.67,80.43,80.62,871208.0,80.59,80.67,80.43,80.62,871208.0
2022-06-28 15:10:00,80.62,80.74,80.5,80.64,689323.0,80.62,80.74,80.5,80.64,689323.0
2022-06-28 15:15:00,80.63,80.95,80.57,80.9,751071.0,80.63,80.95,80.57,80.9,751071.0
2022-06-28 15:20:00,80.91,80.98,80.76,80.96,640560.0,80.91,80.98,80.76,80.96,640560.0
2022-06-28 15:25:00,80.96,81.0,80.79,80.96,774530.0,80.96,81.0,80.79,80.96,774530.0
2022-06-28 15:30:00,80.97,81.18,80.91,81.05,964863.0,80.97,81.18,80.91,81.05,964863.0
2022-06-28 15:35:00,81.04,81.14,80.93,81.13,1035287.0,81.04,81.14,80.93,81.13,1035287.0
2022-06-28 15:40:00,81.13,81.19,80.93,81.03,988929.0,81.13,81.19,80.93,81.03,988929.0
2022-06-28 15:45:00,81.02,81.08,80.73,80.83,1231932.0,81.02,81.08,80.73,80.83,1231932.0
2022-06-28 15:50:00,80.81,81.18,80.7,81.16,1446429.0,80.81,81.18,80.7,81.16,1446429.0
2022-06-28 15:55:00,81.16,81.16,80.73,80.79,2027293.0,81.16,81.16,80.73,80.79,2027293.0
2022-06-29 09:30:00,79.55,79.75,78.31,78.38,3942778.0,79.55,79.75,78.31,78.38,3942778.0
2022-06-29 09:35:00,78.39,78.45,77.51,77.86,3796041.0,78.39,78.45,77.51,77.86,3796041.0
2022-06-29 09:40:00,77.85,78.08,77.18,77.24,3353390.0,77.85,78.08,77.18,77.24,3353390.0
2022-06-29 09:45:00,77.23,78.07,77.11,77.69,3060624.0,77.23,78.07,77.11,77.69,3060624.0
2022-06-29 09:50:00,77.69,78.74,77.6,78.38,2958547.0,77.69,78.74,77.6,78.38,2958547.0
2022-06-29 09:55:00,78.38,78.39,77.48,77.65,2492897.0,78.38,78.39,77.48,77.65,2492897.0
2022-06-29 10:00:00,77.63,79.05,77.47,78.82,2733277.0,77.63,79.05,77.47,78.82,2733277.0
2022-06-29 10:05:00,78.78,78.94,78.15,78.26,1954531.0,78.78,78.94,78.15,78.26,1954531.0
2022-06-29 10:10:00,78.27,78.37,77.71,77.72,1728970.0,78.27,78.37,77.71,77.72,1728970.0
2022-06-29 10:15:00,77.71,77.8,77.1,77.11,2058506.0,77.71,77.8,77.1,77.11,2058506.0
2022-06-29 10:20:00,77.11,77.71,77.1,77.66,1783346.0,77.11,77.71,77.1,77.66,1783346.0
2022-06-29 10:25:00,77.68,78.25,77.59,77.8,2159071.0,77.68,78.25,77.59,77.8,2159071.0
2022-06-29 10:30:00,77.81,78.24,77.41,77.87,2339302.0,77.81,78.24,77.41,77.87,2339302.0
2022-06-29 10:35:00,77.85,77.94,77.3,77.49,1594646.0,77.85,77.94,77.3,77.49,1594646.0
2022-06-29 10:40:00,77.49,78.08,77.4,78.04,1652837.0,77.49,78.08,77.4,78.04,1652837.0
2022-06-29 10:45:00,78.03,78.36,77.84,77.96,1754922.0,78.03,78.36,77.84,77.96,1754922.0
2022-06-29 10:50:00,77.97,78.38,77.7,78.04,1573773.0,77.97,78.38,77.7,78.04,1573773.0
2022-06-29 10:55:00,78.03,78.06,77.55,77.56,1094865.0,78.03,78.06,77.55,77.56,1094865.0
2022-06-29 11:00:00,77.56,77.7,77.35,77.38,911237.0,77.56,77.7,77.35,77.38,911237.0
2022-06-29 11:05:00,77.39,77.59,77.11,77.28,1461947.0,77.39,77.59,77.11,77.28,1461947.0
2022-06-29 11:10:00,77.3,77.48,77.03,77.17,1094882.0,77.3,77.48,77.03,77.17,1094882.0
2022-06-29 11:15:00,77.18,77.31,76.92,76.99,1356605.0,77.18,77.31,76.92,76.99,1356605.0
2022-06-29 11:20:00,76.97,77.11,76.75,76.97,1202886.0,76.97,77.11,76.75,76.97,1202886.0
2022-06-29 11:25:00,76.97,77.35,76.91,77.31,1366696.0,76.97,77.35,76.91,77.31,1366696.0
2022-06-29 11:30:00,77.31,77.57,77.14,77.5,1101923.0,77.31,77.57,77.14,77.5,1101923.0
2022-06-29 11:35:00,77.5,77.74,77.4,77.46,1167979.0,77.5,77.74,77.4,77.46,1167979.0
2022-06-29 11:40:00,77.46,77.55,77.26,77.37,844526.0,77.46,77.55,77.26,77.37,844526.0
2022-06-29 11:45:00,77.36,77.58,77.18,77.28,841250.0,77.36,77.58,77.18,77.28,841250.0
2022-06-29 11:50:00,77.28,77.38,77.11,77.27,797133.0,77.28,77.38,77.11,77.27,797133.0
2022-06-29 11:55:00,77.25,77.35,77.12,77.26,553368.0,77.25,77.35,77.12,77.26,553368.0
2022-06-29 12:00:00,77.25,77.27,76.94,77.03,876183.0,77.25,77.27,76.94,77.03,876183.0
2022-06-29 12:05:00,77.03,77.09,76.69,76.72,904128.0,77.03,77.09,76.69,76.72,904128.0
2022-06-29 12:10:00,76.72,76.87,76.62,76.81,814125.0,76.72,76.87,76.62,76.81,814125.0
2022-06-29 12:15:00,76.81,77.13,76.78,77.03,869250.0,76.81,77.13,76.78,77.03,869250.0
2022-06-29 12:20:00,77.03,77.15,76.73,76.77,767778.0,77.03,77.15,76.73,76.77,767778.0
2022-06-29 12:25:00,76.77,76.8,76.52,76.56,764854.0,76.77,76.8,76.52,76.56,764854.0
2022-06-29 12:30:00,76.55,76.67,76.51,76.63,604874.0,76.55,76.67,76.51,76.63,604874.0
2022-06-29 12:35:00,76.64,76.97,76.61,76.86,1001229.0,76.64,76.97,76.61,76.86,1001229.0
2022-06-29 12:40:00,76.85,76.92,76.77,76.84,531188.0,76.85,76.92,76.77,76.84,531188.0
2022-06-29 12:45:00,76.84,76.96,76.67,76.82,719614.0,76.84,76.96,76.67,76.82,719614.0
2022-06-29 12:50:00,76.8,77.15,76.69,77.04,887155.0,76.8,77.15,76.69,77.04,887155.0
2022-06-29 12:55:00,77.04,77.39,76.98,77.32,838657.0,77.04,77.39,76.98,77.32,838657.0
2022-06-29 13:00:00,77.32,77.38,77.17,77.24,837217.0,77.32,77.38,77.17,77.24,837217.0
2022-06-29 13:05:00,77.24,77.46,77.16,77.42,679996.0,77.24,77.46,77.16,77.42,679996.0
2022-06-29 13:10:00,77.41,77.53,77.1,77.14,841833.0,77.41,77.53,77.1,77.14,841833.0
2022-06-29 13:15:00,77.15,77.23,77.05,77.1,604820.0,77.15,77.23,77.05,77.1,604820.0
2022-06-29 13:20:00,77.09,77.1,76.9,76.96,586008.0,77.09,77.1,76.9,76.96,586008.0
2022-06-29 13:25:00,76.96,77.42,76.89,77.36,869250.0,76.96,77.42,76.89,77.36,869250.0
2022-06-29 13:30:00,77.38,77.45,77.25,77.33,681629.0,77.38,77.45,77.25,77.33,681629.0
2022-06-29 13:35:00,77.32,77.6,77.32,77.47,686721.0,77.32,77.6,77.32,77.47,686721.0
2022-06-29 13:40:00,77.48,77.59,77.42,77.45,517948.0,77.48,77.59,77.42,77.45,517948.0
2022-06-29 13:45:00,77.46,77.51,77.33,77.34,481371.0,77.46,77.51,77.33,77.34,481371.0
2022-06-29 13:50:00,77.35,77.42,77.28,77.32,490363.0,77.35,77.42,77.28,77.32,490363.0
2022-06-29 13:55:00,77.33,77.62,77.3,77.55,685472.0,77.33,77.62,77.3,77.55,685472.0
2022-06-29 14:00:00,77.54,77.67,77.41,77.66,702195.0,77.54,77.67,77.41,77.66,702195.0
2022-06-29 14:05:00,77.67,77.92,77.66,77.8,888455.0,77.67,77.92,77.66,77.8,888455.0
2022-06-29 14:10:00,77.79,77.82,77.67,77.71,572010.0,77.79,77.82,77.67,77.71,572010.0
2022-06-29 14:15:00,77.72,77.82,77.66,77.72,457890.0,77.72,77.82,77.66,77.72,457890.0
2022-06-29 14:20:00,77.72,77.73,77.56,77.59,539264.0,77.72,77.73,77.56,77.59,539264.0
2022-06-29 14:25:00,77.59,77.68,77.48,77.62,537468.0,77.59,77.68,77.48,77.62,537468.0
2022-06-29 14:30:00,77.64,77.67,77.36,77.42,657752.0,77.64,77.67,77.36,77.42,657752.0
2022-06-29 14:35:00,77.43,77.44,77.29,77.3,422055.0,77.43,77.44,77.29,77.3,422055.0
2022-06-29 14:40:00,77.29,77.35,77.13,77.13,529677.0,77.29,77.35,77.13,77.13,529677.0
2022-06-29 14:45:00,77.13,77.25,77.08,77.13,596144.0,77.13,77.25,77.08,77.13,596144.0
2022-06-29 14:50:00,77.13,77.22,77.09,77.19,510549.0,77.13,77.22,77.09,77.19,510549.0
2022-06-29 14:55:00,77.2,77.38,77.18,77.28,670173.0,77.2,77.38,77.18,77.28,670173.0
2022-06-29 15:00:00,77.28,77.43,77.16,77.28,790655.0,77.28,77.43,77.16,77.28,790655.0
2022-06-29 15:05:00,77.28,77.7,77.22,77.67,780212.0,77.28,77.7,77.22,77.67,780212.0
2022-06-29 15:10:00,77.65,77.71,77.53,77.58,937846.0,77.65,77.71,77.53,77.58,937846.0
2022-06-29 15:15:00,77.58,77.94,77.56,77.75,1023714.0,77.58,77.94,77.56,77.75,1023714.0
2022-06-29 15:20:00,77.76,77.88,77.69,77.84,624899.0,77.76,77.88,77.69,77.84,624899.0
2022-06-29 15:25:00,77.85,78.07,77.77,78.05,824389.0,77.85,78.07,77.77,78.05,824389.0
2022-06-29 15:30:00,78.06,78.06,77.63,77.7,1068294.0,78.06,78.06,77.63,77.7,1068294.0
2022-06-29 15:35:00,77.71,77.87,77.64,77.87,865087.0,77.71,77.87,77.64,77.87,865087.0
2022-06-29 15:40:00,77.87,77.9,77.68,77.79,920513.0,77.87,77.9,77.68,77.79,920513.0
2022-06-29 15:45:00,77.8,77.91,77.72,77.81,1066538.0,77.8,77.91,77.72,77.81,1066538.0
2022-06-29 15:50:00,77.82,77.99,77.58,77.8,1666840.0,77.82,77.99,77.58,77.8,1666840.0
2022-06-29 15:55:00,77.8,78.09,77.73,77.99,1924848.0,77.8,78.09,77.73,77.99,1924848.0
2022-06-30 09:30:00,77.75,78.91,76.96,78.38,4037233.0,77.75,78.91,76.96,78.38,4037233.0
2022-06-30 09:35:00,78.35,78.68,77.42,77.7,2591123.0,78.35,78.68,77.42,77.7,2591123.0
2022-06-30 09:40:00,77.69,77.89,76.79,76.89,2307486.0,77.69,77.89,76.79,76.89,2307486.0
2022-06-30 09:45:00,76.85,77.18,76.46,76.9,2422199.0,76.85,77.18,76.46,76.9,2422199.0
2022-06-30 09:50:00,76.9,77.16,76.26,76.42,1801408.0,76.9,77.16,76.26,76.42,1801408.0
2022-06-30 09:55:00,76.42,76.68,76.31,76.47,1576168.0,76.42,76.68,76.31,76.47,1576168.0
2022-06-30 10:00:00,76.46,76.57,75.94,75.98,1872930.0,76.46,76.57,75.94,75.98,1872930.0
2022-06-30 10:05:00,75.98,76.3,75.89,76.23,1495404.0,75.98,76.3,75.89,76.23,1495404.0
2022-06-30 10:10:00,76.23,76.64,76.11,76.62,1343031.0,76.23,76.64,76.11,76.62,1343031.0
2022-06-30 10:15:00,76.62,76.64,76.0,76.09,1931515.0,76.62,76.64,76.0,76.09,1931515.0
2022-06-30 10:20:00,76.1,76.22,75.73,75.94,1488512.0,76.1,76.22,75.73,75.94,1488512.0
2022-06-30 10:25:00,75.93,76.19,75.64,75.76,1245032.0,75.93,76.19,75.64,75.76,1245032.0
2022-06-30 10:30:00,75.75,76.44,75.63,76.39,1871604.0,75.75,76.44,75.63,76.39,1871604.0
2022-06-30 10:35:00,76.39,76.45,75.82,75.83,1438940.0,76.39,76.45,75.82,75.83,1438940.0
2022-06-30 10:40:00,75.82,76.05,75.54,75.55,1100130.0,75.82,76.05,75.54,75.55,1100130.0
2022-06-30 10:45:00,75.56,75.88,75.48,75.7,1229984.0,75.56,75.88,75.48,75.7,1229984.0
2022-06-30 10:50:00,75.72,76.25,75.66,76.04,1377681.0,75.72,76.25,75.66,76.04,1377681.0
2022-06-30 10:55:00,76.04,76.38,75.96,76.34,1113272.0,76.04,76.38,75.96,76.34,1113272.0
2022-06-30 11:00:00,76.33,76.35,76.16,76.22,800696.0,76.33,76.35,76.16,76.22,800696.0
2022-06-30 11:05:00,76.22,76.85,76.22,76.8,1320863.0,76.22,76.85,76.22,76.8,1320863.0
2022-06-30 11:10:00,76.8,76.95,76.67,76.88,1188590.0,76.8,76.95,76.67,76.88,1188590.0
2022-06-30 11:15:00,76.87,77.23,76.83,77.19,1290429.0,76.87,77.23,76.83,77.19,1290429.0
2022-06-30 11:20:00,77.17,77.98,77.16,77.75,2330235.0,77.17,77.98,77.16,77.75,2330235.0
2022-06-30 11:25:00,77.75,78.21,77.65,77.8,2040282.0,77.75,78.21,77.65,77.8,2040282.0
2022-06-30 11:30:00,77.81,77.94,77.42,77.49,1747161.0,77.81,77.94,77.42,77.49,1747161.0
2022-06-30 11:35:00,77.49,77.52,77.26,77.46,1482596.0,77.49,77.52,77.26,77.46,1482596.0
2022-06-30 11:40:00,77.47,77.53,77.17,77.39,1403949.0,77.47,77.53,77.17,77.39,1403949.0
2022-06-30 11:45:00,77.38,77.87,77.26,77.7,1429473.0,77.38,77.87,77.26,77.7,1429473.0
2022-06-30 11:50:00,77.7,77.75,77.51,77.73,1192972.0,77.7,77.75,77.51,77.73,1192972.0
2022-06-30 11:55:00,77.72,77.81,77.47,77.64,1008985.0,77.72,77.81,77.47,77.64,1008985.0
2022-06-30 12:00:00,77.64,77.69,77.11,77.27,1355777.0,77.64,77.69,77.11,77.27,1355777.0
2022-06-30 12:05:00,77.27,77.28,76.99,77.1,1005748.0,77.27,77.28,76.99,77.1,1005748.0
2022-06-30 12:10:00,77.1,77.35,77.04,77.31,905506.0,77.1,77.35,77.04,77.31,905506.0
2022-06-30 12:15:00,77.32,77.34,77.03,77.28,765560.0,77.32,77.34,77.03,77.28,765560.0
2022-06-30 12:20:00,77.28,77.83,77.2,77.8,1032723.0,77.28,77.83,77.2,77.8,1032723.0
2022-06-30 12:25:00,77.81,78.12,77.74,78.1,1265254.0,77.81,78.12,77.74,78.1,1265254.0
2022-06-30 12:30:00,78.1,78.5,78.08,78.35,1511484.0,78.1,78.5,78.08,78.35,1511484.0
2022-06-30 12:35:00,78.34,78.36,77.93,77.98,1118304.0,78.34,78.36,77.93,77.98,1118304.0
2022-06-30 12:40:00,77.99,78.19,77.88,78.06,821067.0,77.99,78.19,77.88,78.06,821067.0
2022-06-30 12:45:00,78.06,78.27,77.9,77.93,995456.0,78.06,78.27,77.9,77.93,995456.0
2022-06-30 12:50:00,77.93,78.14,77.83,78.1,781048.0,77.93,78.14,77.83,78.1,781048.0
2022-06-30 12:55:00,78.1,78.14,77.84,77.94,714320.0,78.1,78.14,77.84,77.94,714320.0
2022-06-30 13:00:00,77.95,78.19,77.89,77.98,658896.0,77.95,78.19,77.89,77.98,658896.0
2022-06-30 13:05:00,77.98,78.01,77.57,77.61,940104.0,77.98,78.01,77.57,77.61,940104.0
2022-06-30 13:10:00,77.61,77.64,77.21,77.25,861967.0,77.61,77.64,77.21,77.25,861967.0
2022-06-30 13:15:00,77.25,77.41,77.21,77.34,594719.0,77.25,77.41,77.21,77.34,594719.0
2022-06-30 13:20:00,77.34,77.55,77.29,77.49,800101.0,77.34,77.55,77.29,77.49,800101.0
2022-06-30 13:25:00,77.47,77.57,77.39,77.47,559158.0,77.47,77.57,77.39,77.47,559158.0
2022-06-30 13:30:00,77.48,77.67,77.4,77.46,619557.0,77.48,77.67,77.4,77.46,619557.0
2022-06-30 13:35:00,77.46,77.69,77.42,77.69,598930.0,77.46,77.69,77.42,77.69,598930.0
2022-06-30 13:40:00,77.69,77.88,77.45,77.48,957619.0,77.69,77.88,77.45,77.48,957619.0
2022-06-30 13:45:00,77.48,77.82,77.46,77.81,713626.0,77.48,77.82,77.46,77.81,713626.0
2022-06-30 13:50:00,77.8,78.06,77.74,77.92,945157.0,77.8,78.06,77.74,77.92,945157.0
2022-06-30 13:55:00,77.92,77.93,77.63,77.74,658732.0,77.92,77.93,77.63,77.74,658732.0
2022-06-30 14:00:00,77.74,77.82,77.6,77.76,613113.0,77.74,77.82,77.6,77.76,613113.0
2022-06-30 14:05:00,77.75,77.79,77.41,77.52,716467.0,77.75,77.79,77.41,77.52,716467.0
2022-06-30 14:10:00,77.53,77.87,77.47,77.59,730889.0,77.53,77.87,77.47,77.59,730889.0
2022-06-30 14:15:00,77.58,77.76,77.5,77.73,412270.0,77.58,77.76,77.5,77.73,412270.0
2022-06-30 14:20:00,77.73,77.77,77.37,77.39,636532.0,77.73,77.77,77.37,77.39,636532.0
2022-06-30 14:25:00,77.37,77.7,77.25,77.64,842978.0,77.37,77.7,77.25,77.64,842978.0
2022-06-30 14:30:00,77.64,77.73,77.46,77.56,478170.0,77.64,77.73,77.46,77.56,478170.0
2022-06-30 14:35:00,77.55,77.59,77.39,77.52,539113.0,77.55,77.59,77.39,77.52,539113.0
2022-06-30 14:40:00,77.52,77.53,76.94,76.96,929278.0,77.52,77.53,76.94,76.96,929278.0
2022-06-30 14:45:00,76.97,77.19,76.88,77.07,752167.0,76.97,77.19,76.88,77.07,752167.0
2022-06-30 14:50:00,77.08,77.12,76.77,76.9,778519.0,77.08,77.12,76.77,76.9,778519.0
2022-06-30 14:55:00,76.9,76.95,76.8,76.85,458256.0,76.9,76.95,76.8,76.85,458256.0
2022-06-30 15:00:00,76.86,77.0,76.77,76.91,811247.0,76.86,77.0,76.77,76.91,811247.0
2022-06-30 15:05:00,76.91,76.91,76.47,76.49,1243266.0,76.91,76.91,76.47,76.49,1243266.0
2022-06-30 15:10:00,76.49,76.64,76.47,76.62,683823.0,76.49,76.64,76.47,76.62,683823.0
2022-06-30 15:15:00,76.62,76.63,76.37,76.46,842530.0,76.62,76.63,76.37,76.46,842530.0
2022-06-30 15:20:00,76.47,76.65,76.45,76.59,738549.0,76.47,76.65,76.45,76.59,738549.0
2022-06-30 15:25:00,76.58,77.03,76.58,76.97,1212005.0,76.58,77.03,76.58,76.97,1212005.0
2022-06-30 15:30:00,76.97,77.16,76.88,77.09,1140692.0,76.97,77.16,76.88,77.09,1140692.0
2022-06-30 15:35:00,77.08,77.21,76.84,76.87,1273320.0,77.08,77.21,76.84,76.87,1273320.0
2022-06-30 15:40:00,76.86,77.05,76.59,76.67,1132297.0,76.86,77.05,76.59,76.67,1132297.0
2022-06-30 15:45:00,76.66,77.04,76.57,76.72,1188895.0,76.66,77.04,76.57,76.72,1188895.0
2022-06-30 15:50:00,76.71,76.81,76.08,76.17,1554603.0,76.71,76.81,76.08,76.17,1554603.0
2022-06-30 15:55:00,76.16,76.54,75.97,76.48,2822581.0,76.16,76.54,75.97,76.48,2822581.0
2022-07-01 09:30:00,75.2,75.45,74.04,74.1,3679048.0,75.2,75.45,74.04,74.1,3679048.0
2022-07-01 09:35:00,74.09,74.18,73.37,73.73,3394734.0,74.09,74.18,73.37,73.73,3394734.0
2022-07-01 09:40:00,73.73,74.54,73.73,73.95,2663803.0,73.73,74.54,73.73,73.95,2663803.0
2022-07-01 09:45:00,73.93,74.63,73.8,74.0,2601081.0,73.93,74.63,73.8,74.0,2601081.0
2022-07-01 09:50:00,74.01,74.86,73.98,74.5,2098618.0,74.01,74.86,73.98,74.5,2098618.0
2022-07-01 09:55:00,74.5,74.78,74.24,74.24,1798089.0,74.5,74.78,74.24,74.24,1798089.0
2022-07-01 10:00:00,74.28,74.9,74.01,74.07,2192960.0,74.28,74.9,74.01,74.07,2192960.0
2022-07-01 10:05:00,74.08,74.61,73.96,74.52,1673869.0,74.08,74.61,73.96,74.52,1673869.0
2022-07-01 10:10:00,74.51,74.59,73.65,73.72,2091612.0,74.51,74.59,73.65,73.72,2091612.0
2022-07-01 10:15:00,73.7,73.83,73.34,73.56,1599747.0,73.7,73.83,73.34,73.56,1599747.0
2022-07-01 10:20:00,73.58,73.76,73.38,73.48,1362989.0,73.58,73.76,73.38,73.48,1362989.0
2022-07-01 10:25:00,73.48,73.5,72.91,72.95,1600612.0,73.48,73.5,72.91,72.95,1600612.0
2022-07-01 10:30:00,72.94,73.25,72.83,72.98,1714862.0,72.94,73.25,72.83,72.98,1714862.0
2022-07-01 10:35:00,72.97,73.06,72.71,72.82,1519979.0,72.97,73.06,72.71,72.82,1519979.0
2022-07-01 10:40:00,72.81,73.24,72.69,73.14,1489248.0,72.81,73.24,72.69,73.14,1489248.0
2022-07-01 10:45:00,73.12,73.62,73.0,73.53,1299082.0,73.12,73.62,73.0,73.53,1299082.0
2022-07-01 10:50:00,73.52,73.54,73.1,73.34,1089014.0,73.52,73.54,73.1,73.34,1089014.0
2022-07-01 10:55:00,73.35,73.79,73.16,73.35,1172401.0,73.35,73.79,73.16,73.35,1172401.0
2022-07-01 11:00:00,73.36,73.36,73.03,73.17,838819.0,73.36,73.36,73.03,73.17,838819.0
2022-07-01 11:05:00,73.17,73.96,73.14,73.78,1202357.0,73.17,73.96,73.14,73.78,1202357.0
2022-07-01 11:10:00,73.76,73.84,73.5,73.68,879450.0,73.76,73.84,73.5,73.68,879450.0
2022-07-01 11:15:00,73.68,74.06,73.63,73.7,1124201.0,73.68,74.06,73.63,73.7,1124201.0
2022-07-01 11:20:00,73.7,73.84,73.42,73.64,934038.0,73.7,73.84,73.42,73.64,934038.0
2022-07-01 11:25:00,73.65,73.81,73.46,73.62,691993.0,73.65,73.81,73.46,73.62,691993.0
2022-07-01 11:30:00,73.61,73.94,73.6,73.87,843191.0,73.61,73.94,73.6,73.87,843191.0
2022-07-01 11:35:00,73.88,73.95,73.71,73.83,695600.0,73.88,73.95,73.71,73.83,695600.0
2022-07-01 11:40:00,73.84,74.01,73.49,73.5,828988.0,73.84,74.01,73.49,73.5,828988.0
2022-07-01 11:45:00,73.49,73.63,73.4,73.42,808161.0,73.49,73.63,73.4,73.42,808161.0
2022-07-01 11:50:00,73.43,73.43,73.13,73.19,792707.0,73.43,73.43,73.13,73.19,792707.0
2022-07-01 11:55:00,73.17,73.32,73.1,73.23,580615.0,73.17,73.32,73.1,73.23,580615.0
2022-07-01 12:00:00,73.22,73.25,73.0,73.2,579469.0,73.22,73.25,73.0,73.2,579469.0
2022-07-01 12:05:00,73.21,73.38,73.18,73.25,536280.0,73.21,73.38,73.18,73.25,536280.0
2022-07-01 12:10:00,73.25,73.44,73.2,73.34,457856.0,73.25,73.44,73.2,73.34,457856.0
2022-07-01 12:15:00,73.33,73.71,73.27,73.63,647650.0,73.33,73.71,73.27,73.63,647650.0
2022-07-01 12:20:00,73.64,73.79,73.57,73.7,612797.0,73.64,73.79,73.57,73.7,612797.0
2022-07-01 12:25:00,73.7,73.72,73.57,73.63,345542.0,73.7,73.72,73.57,73.63,345542.0
2022-07-01 12:30:00,73.6,73.73,73.41,73.47,489351.0,73.6,73.73,73.41,73.47,489351.0
2022-07-01 12:35:00,73.47,73.58,73.31,73.38,433766.0,73.47,73.58,73.31,73.38,433766.0
2022-07-01 12:40:00,73.39,73.48,73.31,73.42,389063.0,73.39,73.48,73.31,73.42,389063.0
2022-07-01 12:45:00,73.41,73.41,73.21,73.38,408805.0,73.41,73.41,73.21,73.38,408805.0
2022-07-01 12:50:00,73.37,73.54,73.37,73.45,424025.0,73.37,73.54,73.37,73.45,424025.0
2022-07-01 12:55:00,73.46,73.48,73.01,73.01,655626.0,73.46,73.48,73.01,73.01,655626.0
2022-07-01 13:00:00,73.01,73.22,72.97,73.1,685329.0,73.01,73.22,72.97,73.1,685329.0
2022-07-01 13:05:00,73.09,73.18,73.0,73.12,407057.0,73.09,73.18,73.0,73.12,407057.0
2022-07-01 13:10:00,73.13,73.2,73.05,73.18,562081.0,73.13,73.2,73.05,73.18,562081.0
2022-07-01 13:15:00,73.19,73.29,72.99,73.21,559575.0,73.19,73.29,72.99,73.21,559575.0
2022-07-01 13:20:00,73.21,73.3,73.11,73.26,401404.0,73.21,73.3,73.11,73.26,401404.0
2022-07-01 13:25:00,73.27,73.38,73.16,73.36,401352.0,73.27,73.38,73.16,73.36,401352.0
2022-07-01 13:30:00,73.36,73.62,73.33,73.51,630211.0,73.36,73.62,73.33,73.51,630211.0
2022-07-01 13:35:00,73.54,73.7,73.42,73.57,672286.0,73.54,73.7,73.42,73.57,672286.0
2022-07-01 13:40:00,73.58,73.71,73.48,73.61,518424.0,73.58,73.71,73.48,73.61,518424.0
2022-07-01 13:45:00,73.62,73.74,73.5,73.68,515896.0,73.62,73.74,73.5,73.68,515896.0
2022-07-01 13:50:00,73.67,73.69,73.5,73.53,508145.0,73.67,73.69,73.5,73.53,508145.0
2022-07-01 13:55:00,73.54,73.57,73.34,73.52,507087.0,73.54,73.57,73.34,73.52,507087.0
2022-07-01 14:00:00,73.52,73.53,73.23,73.23,516354.0,73.52,73.53,73.23,73.23,516354.0
2022-07-01 14:05:00,73.23,73.27,73.04,73.11,590068.0,73.23,73.27,73.04,73.11,590068.0
2022-07-01 14:10:00,73.11,73.36,73.03,73.36,587196.0,73.11,73.36,73.03,73.36,587196.0
2022-07-01 14:15:00,73.36,73.58,73.26,73.58,666129.0,73.36,73.58,73.26,73.58,666129.0
2022-07-01 14:20:00,73.58,73.89,73.44,73.86,813417.0,73.58,73.89,73.44,73.86,813417.0
2022-07-01 14:25:00,73.85,73.91,73.75,73.78,743594.0,73.85,73.91,73.75,73.78,743594.0
2022-07-01 14:30:00,73.78,73.92,73.72,73.83,571705.0,73.78,73.92,73.72,73.83,571705.0
2022-07-01 14:35:00,73.83,73.99,73.74,73.98,696724.0,73.83,73.99,73.74,73.98,696724.0
2022-07-01 14:40:00,73.98,74.0,73.88,73.97,488013.0,73.98,74.0,73.88,73.97,488013.0
2022-07-01 14:45:00,73.98,74.19,73.93,74.16,734097.0,73.98,74.19,73.93,74.16,734097.0
2022-07-01 14:50:00,74.17,74.22,73.92,73.95,685939.0,74.17,74.22,73.92,73.95,685939.0
2022-07-01 14:55:00,73.97,74.2,73.85,74.15,581875.0,73.97,74.2,73.85,74.15,581875.0
2022-07-01 15:00:00,74.16,74.19,73.65,73.75,892436.0,74.16,74.19,73.65,73.75,892436.0
2022-07-01 15:05:00,73.75,73.89,73.68,73.89,765008.0,73.75,73.89,73.68,73.89,765008.0
2022-07-01 15:10:00,73.89,74.02,73.83,73.9,579291.0,73.89,74.02,73.83,73.9,579291.0
2022-07-01 15:15:00,73.91,74.06,73.74,73.77,647645.0,73.91,74.06,73.74,73.77,647645.0
2022-07-01 15:20:00,73.76,73.81,73.37,73.52,1144559.0,73.76,73.81,73.37,73.52,1144559.0
2022-07-01 15:25:00,73.53,73.57,73.35,73.39,758411.0,73.53,73.57,73.35,73.39,758411.0
2022-07-01 15:30:00,73.4,73.67,73.35,73.67,920144.0,73.4,73.67,73.35,73.67,920144.0
2022-07-01 15:35:00,73.67,73.8,73.63,73.75,786323.0,73.67,73.8,73.63,73.75,786323.0
2022-07-01 15:40:00,73.75,73.81,73.6,73.75,679377.0,73.75,73.81,73.6,73.75,679377.0
2022-07-01 15:45:00,73.74,73.91,73.67,73.87,1072350.0,73.74,73.91,73.67,73.87,1072350.0
2022-07-01 15:50:00,73.87,73.93,73.39,73.59,1505599.0,73.87,73.93,73.39,73.59,1505599.0
2022-07-01 15:55:00,73.58,73.69,73.44,73.69,1723043.0,73.58,73.69,73.44,73.69,1723043.0
2022-07-05 09:30:00,71.96,72.79,71.6,72.45,3519295.0,71.96,72.79,71.6,72.45,3519295.0
2022-07-05 09:35:00,72.47,72.93,72.0,72.23,2347222.0,72.47,72.93,72.0,72.23,2347222.0
2022-07-05 09:40:00,72.23,73.06,72.05,72.92,2224372.0,72.23,73.06,72.05,72.92,2224372.0
2022-07-05 09:45:00,72.93,73.53,72.75,73.14,2391354.0,72.93,73.53,72.75,73.14,2391354.0
2022-07-05 09:50:00,73.14,73.28,72.61,72.84,1774785.0,73.14,73.28,72.61,72.84,1774785.0
2022-07-05 09:55:00,72.86,72.94,72.19,72.73,1752284.0,72.86,72.94,72.19,72.73,1752284.0
2022-07-05 10:00:00,72.71,73.14,72.25,72.4,1931571.0,72.71,73.14,72.25,72.4,1931571.0
2022-07-05 10:05:00,72.37,72.67,72.1,72.66,1745107.0,72.37,72.67,72.1,72.66,1745107.0
2022-07-05 10:10:00,72.65,73.39,72.5,73.35,1777173.0,72.65,73.39,72.5,73.35,1777173.0
2022-07-05 10:15:00,73.34,73.42,73.07,73.21,1469016.0,73.34,73.42,73.07,73.21,1469016.0
2022-07-05 10:20:00,73.21,73.65,73.16,73.59,1367416.0,73.21,73.65,73.16,73.59,1367416.0
2022-07-05 10:25:00,73.59,73.75,73.16,73.49,1236985.0,73.59,73.75,73.16,73.49,1236985.0
2022-07-05 10:30:00,73.49,74.23,73.36,74.2,1583284.0,73.49,74.23,73.36,74.2,1583284.0
2022-07-05 10:35:00,74.21,74.92,74.14,74.8,2195384.0,74.21,74.92,74.14,74.8,2195384.0
2022-07-05 10:40:00,74.8,74.91,74.41,74.43,1549308.0,74.8,74.91,74.41,74.43,1549308.0
2022-07-05 10:45:00,74.43,74.44,73.85,74.01,1631781.0,74.43,74.44,73.85,74.01,1631781.0
2022-07-05 10:50:00,74.02,74.05,73.64,73.72,1291481.0,74.02,74.05,73.64,73.72,1291481.0
2022-07-05 10:55:00,73.72,73.91,73.58,73.64,1372835.0,73.72,73.91,73.58,73.64,1372835.0
2022-07-05 11:00:00,73.65,73.65,73.37,73.5,1271264.0,73.65,73.65,73.37,73.5,1271264.0
2022-07-05 11:05:00,73.48,73.62,73.26,73.44,1071416.0,73.48,73.62,73.26,73.44,1071416.0
2022-07-05 11:10:00,73.46,73.48,73.02,73.21,1097739.0,73.46,73.48,73.02,73.21,1097739.0
2022-07-05 11:15:00,73.19,73.32,73.08,73.19,910810.0,73.19,73.32,73.08,73.19,910810.0
2022-07-05 11:20:00,73.2,73.42,73.11,73.27,842134.0,73.2,73.42,73.11,73.27,842134.0
2022-07-05 11:25:00,73.27,73.38,73.11,73.15,687186.0,73.27,73.38,73.11,73.15,687186.0
2022-07-05 11:30:00,73.16,73.51,73.06,73.32,1076575.0,73.16,73.51,73.06,73.32,1076575.0
2022-07-05 11:35:00,73.31,73.43,73.0,73.07,685302.0,73.31,73.43,73.0,73.07,685302.0
2022-07-05 11:40:00,73.08,73.55,73.07,73.5,978224.0,73.08,73.55,73.07,73.5,978224.0
2022-07-05 11:45:00,73.51,73.84,73.48,73.75,1039403.0,73.51,73.84,73.48,73.75,1039403.0
2022-07-05 11:50:00,73.75,73.95,73.71,73.92,1162533.0,73.75,73.95,73.71,73.92,1162533.0
2022-07-05 11:55:00,73.92,74.01,73.78,73.83,977785.0,73.92,74.01,73.78,73.83,977785.0
2022-07-05 12:00:00,73.83,73.99,73.55,73.66,1163116.0,73.83,73.99,73.55,73.66,1163116.0
2022-07-05 12:05:00,73.66,73.98,73.52,73.95,696656.0,73.66,73.98,73.52,73.95,696656.0
2022-07-05 12:10:00,73.95,74.09,73.82,73.97,1036115.0,73.95,74.09,73.82,73.97,1036115.0
2022-07-05 12:15:00,73.97,74.11,73.75,74.06,784289.0,73.97,74.11,73.75,74.06,784289.0
2022-07-05 12:20:00,74.06,74.49,73.99,74.43,1110645.0,74.06,74.49,73.99,74.43,1110645.0
2022-07-05 12:25:00,74.42,74.49,74.25,74.4,874350.0,74.42,74.49,74.25,74.4,874350.0
2022-07-05 12:30:00,74.41,74.55,74.15,74.24,976120.0,74.41,74.55,74.15,74.24,976120.0
2022-07-05 12:35:00,74.24,74.43,74.16,74.2,726481.0,74.24,74.43,74.16,74.2,726481.0
2022-07-05 12:40:00,74.22,74.37,73.95,74.04,780670.0,74.22,74.37,73.95,74.04,780670.0
2022-07-05 12:45:00,74.03,74.03,73.81,73.9,529965.0,74.03,74.03,73.81,73.9,529965.0
2022-07-05 12:50:00,73.9,73.96,73.75,73.81,586074.0,73.9,73.96,73.75,73.81,586074.0
2022-07-05 12:55:00,73.82,73.88,73.65,73.68,574053.0,73.82,73.88,73.65,73.68,574053.0
2022-07-05 13:00:00,73.68,74.15,73.65,74.1,743143.0,73.68,74.15,73.65,74.1,743143.0
2022-07-05 13:05:00,74.11,74.16,73.8,74.08,613938.0,74.11,74.16,73.8,74.08,613938.0
2022-07-05 13:10:00,74.07,74.38,74.04,74.38,998706.0,74.07,74.38,74.04,74.38,998706.0
2022-07-05 13:15:00,74.37,74.74,74.32,74.73,955269.0,74.37,74.74,74.32,74.73,955269.0
2022-07-05 13:20:00,74.73,74.92,74.62,74.7,979760.0,74.73,74.92,74.62,74.7,979760.0
2022-07-05 13:25:00,74.7,74.78,74.45,74.49,872828.0,74.7,74.78,74.45,74.49,872828.0
2022-07-05 13:30:00,74.49,74.64,74.33,74.56,1058212.0,74.49,74.64,74.33,74.56,1058212.0
2022-07-05 13:35:00,74.56,74.82,74.47,74.69,862857.0,74.56,74.82,74.47,74.69,862857.0
2022-07-05 13:40:00,74.69,74.85,74.54,74.56,761955.0,74.69,74.85,74.54,74.56,761955.0
2022-07-05 13:45:00,74.57,74.59,74.23,74.32,944297.0,74.57,74.59,74.23,74.32,944297.0
2022-07-05 13:50:00,74.33,74.44,74.25,74.42,666544.0,74.33,74.44,74.25,74.42,666544.0
2022-07-05 13:55:00,74.42,74.46,74.29,74.46,545248.0,74.42,74.46,74.29,74.46,545248.0
2022-07-05 14:00:00,74.46,74.64,74.36,74.6,571962.0,74.46,74.64,74.36,74.6,571962.0
2022-07-05 14:05:00,74.59,74.6,74.23,74.29,613334.0,74.59,74.6,74.23,74.29,613334.0
2022-07-05 14:10:00,74.28,74.37,74.14,74.23,644402.0,74.28,74.37,74.14,74.23,644402.0
2022-07-05 14:15:00,74.24,74.37,74.02,74.34,608597.0,74.24,74.37,74.02,74.34,608597.0
2022-07-05 14:20:00,74.35,74.46,74.27,74.45,536418.0,74.35,74.46,74.27,74.45,536418.0
2022-07-05 14:25:00,74.44,74.58,74.4,74.51,573559.0,74.44,74.58,74.4,74.51,573559.0
2022-07-05 14:30:00,74.52,74.69,74.45,74.66,816111.0,74.52,74.69,74.45,74.66,816111.0
2022-07-05 14:35:00,74.67,75.09,74.59,75.01,1276563.0,74.67,75.09,74.59,75.01,1276563.0
2022-07-05 14:40:00,75.01,75.01,74.81,74.89,654129.0,75.01,75.01,74.81,74.89,654129.0
2022-07-05 14:45:00,74.87,74.93,74.62,74.67,572795.0,74.87,74.93,74.62,74.67,572795.0
2022-07-05 14:50:00,74.68,74.8,74.58,74.76,497872.0,74.68,74.8,74.58,74.76,497872.0
2022-07-05 14:55:00,74.76,74.9,74.68,74.79,959242.0,74.76,74.9,74.68,74.79,959242.0
2022-07-05 15:00:00,74.78,74.86,74.47,74.55,784306.0,74.78,74.86,74.47,74.55,784306.0
2022-07-05 15:05:00,74.55,74.89,74.55,74.79,987625.0,74.55,74.89,74.55,74.79,987625.0
2022-07-05 15:10:00,74.79,74.8,74.52,74.62,674200.0,74.79,74.8,74.52,74.62,674200.0
2022-07-05 15:15:00,74.61,74.62,74.29,74.34,763525.0,74.61,74.62,74.29,74.34,763525.0
2022-07-05 15:20:00,74.34,74.68,74.31,74.65,930033.0,74.34,74.68,74.31,74.65,930033.0
2022-07-05 15:25:00,74.66,74.93,74.57,74.85,969447.0,74.66,74.93,74.57,74.85,969447.0
2022-07-05 15:30:00,74.84,74.94,74.76,74.84,705861.0,74.84,74.94,74.76,74.84,705861.0
2022-07-05 15:35:00,74.85,74.93,74.68,74.85,924852.0,74.85,74.93,74.68,74.85,924852.0
2022-07-05 15:40:00,74.86,74.93,74.7,74.77,924460.0,74.86,74.93,74.7,74.77,924460.0
2022-07-05 15:45:00,74.77,74.98,74.65,74.98,968428.0,74.77,74.98,74.65,74.98,968428.0
2022-07-05 15:50:00,74.97,75.04,74.76,74.97,1171438.0,74.97,75.04,74.76,74.97,1171438.0
2022-07-05 15:55:00,74.97,75.21,74.86,75.2,1444052.0,74.97,75.21,74.86,75.2,1444052.0
2022-07-06 09:30:00,75.18,75.65,74.89,74.92,2639741.0,75.18,75.65,74.89,74.92,2639741.0
2022-07-06 09:35:00,74.92,75.06,74.14,74.28,2321429.0,74.92,75.06,74.14,74.28,2321429.0
2022-07-06 09:40:00,74.29,75.05,74.2,74.79,2168299.0,74.29,75.05,74.2,74.79,2168299.0
2022-07-06 09:45:00,74.78,74.92,73.88,73.97,1970778.0,74.78,74.92,73.88,73.97,1970778.0
2022-07-06 09:50:00,73.97,74.39,73.82,74.24,1728053.0,73.97,74.39,73.82,74.24,1728053.0
2022-07-06 09:55:00,74.25,74.7,74.11,74.53,1608607.0,74.25,74.7,74.11,74.53,1608607.0
2022-07-06 10:00:00,74.51,74.55,73.88,73.92,1788124.0,74.51,74.55,73.88,73.92,1788124.0
2022-07-06 10:05:00,73.91,74.46,73.87,74.39,1515399.0,73.91,74.46,73.87,74.39,1515399.0
2022-07-06 10:10:00,74.39,74.48,73.63,73.79,1705016.0,74.39,74.48,73.63,73.79,1705016.0
2022-07-06 10:15:00,73.78,73.97,73.55,73.72,1410492.0,73.78,73.97,73.55,73.72,1410492.0
2022-07-06 10:20:00,73.71,74.0,73.63,73.86,1089350.0,73.71,74.0,73.63,73.86,1089350.0
2022-07-06 10:25:00,73.84,74.1,73.75,73.97,968853.0,73.84,74.1,73.75,73.97,968853.0
2022-07-06 10:30:00,73.97,74.25,73.82,74.01,1071934.0,73.97,74.25,73.82,74.01,1071934.0
2022-07-06 10:35:00,74.01,74.17,73.76,74.03,986679.0,74.01,74.17,73.76,74.03,986679.0
2022-07-06 10:40:00,74.03,74.46,73.86,74.4,887904.0,74.03,74.46,73.86,74.4,887904.0
2022-07-06 10:45:00,74.4,74.59,74.3,74.3,1095031.0,74.4,74.59,74.3,74.3,1095031.0
2022-07-06 10:50:00,74.3,74.7,74.27,74.6,1067248.0,74.3,74.7,74.27,74.6,1067248.0
2022-07-06 10:55:00,74.59,74.98,74.46,74.9,905660.0,74.59,74.98,74.46,74.9,905660.0
2022-07-06 11:00:00,74.91,75.07,74.36,74.49,1327912.0,74.91,75.07,74.36,74.49,1327912.0
2022-07-06 11:05:00,74.49,74.67,74.3,74.31,1043093.0,74.49,74.67,74.3,74.31,1043093.0
2022-07-06 11:10:00,74.3,74.33,74.12,74.21,753561.0,74.3,74.33,74.12,74.21,753561.0
2022-07-06 11:15:00,74.21,74.61,74.19,74.59,816303.0,74.21,74.61,74.19,74.59,816303.0
2022-07-06 11:20:00,74.59,74.62,74.28,74.41,939167.0,74.59,74.62,74.28,74.41,939167.0
2022-07-06 11:25:00,74.41,74.41,74.04,74.14,796130.0,74.41,74.41,74.04,74.14,796130.0
2022-07-06 11:30:00,74.13,74.22,73.85,74.05,751858.0,74.13,74.22,73.85,74.05,751858.0
2022-07-06 11:35:00,74.05,74.17,73.89,74.17,603083.0,74.05,74.17,73.89,74.17,603083.0
2022-07-06 11:40:00,74.17,74.26,73.94,74.19,631522.0,74.17,74.26,73.94,74.19,631522.0
2022-07-06 11:45:00,74.19,74.4,74.09,74.32,608296.0,74.19,74.4,74.09,74.32,608296.0
2022-07-06 11:50:00,74.31,74.45,74.12,74.18,592968.0,74.31,74.45,74.12,74.18,592968.0
2022-07-06 11:55:00,74.18,74.37,74.14,74.27,500706.0,74.18,74.37,74.14,74.27,500706.0
2022-07-06 12:00:00,74.28,74.35,74.11,74.2,426582.0,74.28,74.35,74.11,74.2,426582.0
2022-07-06 12:05:00,74.21,74.48,74.13,74.33,674201.0,74.21,74.48,74.13,74.33,674201.0
2022-07-06 12:10:00,74.32,74.62,74.26,74.56,703144.0,74.32,74.62,74.26,74.56,703144.0
2022-07-06 12:15:00,74.55,74.64,74.45,74.56,457968.0,74.55,74.64,74.45,74.56,457968.0
2022-07-06 12:20:00,74.54,74.62,74.44,74.46,483914.0,74.54,74.62,74.44,74.46,483914.0
2022-07-06 12:25:00,74.47,74.6,74.46,74.57,287704.0,74.47,74.6,74.46,74.57,287704.0
2022-07-06 12:30:00,74.56,74.6,74.42,74.52,426562.0,74.56,74.6,74.42,74.52,426562.0
2022-07-06 12:35:00,74.53,74.71,74.52,74.6,406642.0,74.53,74.71,74.52,74.6,406642.0
2022-07-06 12:40:00,74.6,74.69,74.45,74.67,372675.0,74.6,74.69,74.45,74.67,372675.0
2022-07-06 12:45:00,74.66,74.69,74.5,74.54,399009.0,74.66,74.69,74.5,74.54,399009.0
2022-07-06 12:50:00,74.54,74.6,74.36,74.44,337010.0,74.54,74.6,74.36,74.44,337010.0
2022-07-06 12:55:00,74.44,74.49,74.37,74.47,269027.0,74.44,74.49,74.37,74.47,269027.0
2022-07-06 13:00:00,74.48,74.6,74.46,74.47,452336.0,74.48,74.6,74.46,74.47,452336.0
2022-07-06 13:05:00,74.49,74.81,74.49,74.8,559056.0,74.49,74.81,74.49,74.8,559056.0
2022-07-06 13:10:00,74.79,74.85,74.67,74.84,437573.0,74.79,74.85,74.67,74.84,437573.0
2022-07-06 13:15:00,74.85,74.87,74.71,74.82,348549.0,74.85,74.87,74.71,74.82,348549.0
2022-07-06 13:20:00,74.83,74.97,74.77,74.94,419171.0,74.83,74.97,74.77,74.94,419171.0
2022-07-06 13:25:00,74.95,75.02,74.81,74.92,441234.0,74.95,75.02,74.81,74.92,441234.0
2022-07-06 13:30:00,74.92,74.96,74.84,74.9,412565.0,74.92,74.96,74.84,74.9,412565.0
2022-07-06 13:35:00,74.91,74.96,74.79,74.84,295590.0,74.91,74.96,74.79,74.84,295590.0
2022-07-06 13:40:00,74.84,75.09,74.79,74.97,654491.0,74.84,75.09,74.79,74.97,654491.0
2022-07-06 13:45:00,74.97,75.09,74.93,75.05,473497.0,74.97,75.09,74.93,75.05,473497.0
2022-07-06 13:50:00,75.06,75.12,74.83,74.99,521967.0,75.06,75.12,74.83,74.99,521967.0
2022-07-06 13:55:00,75.0,75.1,74.95,75.01,383693.0,75.0,75.1,74.95,75.01,383693.0
2022-07-06 14:00:00,75.01,75.25,74.69,75.11,1441492.0,75.01,75.25,74.69,75.11,1441492.0
2022-07-06 14:05:00,75.12,75.78,75.12,75.27,1731365.0,75.12,75.78,75.12,75.27,1731365.0
2022-07-06 14:10:00,75.26,75.31,74.61,75.0,1521204.0,75.26,75.31,74.61,75.0,1521204.0
2022-07-06 14:15:00,75.0,75.01,74.62,74.7,825549.0,75.0,75.01,74.62,74.7,825549.0
2022-07-06 14:20:00,74.68,74.81,74.59,74.73,879853.0,74.68,74.81,74.59,74.73,879853.0
2022-07-06 14:25:00,74.72,75.07,74.39,75.05,1483365.0,74.72,75.07,74.39,75.05,1483365.0
2022-07-06 14:30:00,75.05,75.38,74.96,75.28,1177140.0,75.05,75.38,74.96,75.28,1177140.0
2022-07-06 14:35:00,75.29,75.5,75.02,75.4,1073327.0,75.29,75.5,75.02,75.4,1073327.0
2022-07-06 14:40:00,75.4,75.88,75.39,75.88,1380160.0,75.4,75.88,75.39,75.88,1380160.0
2022-07-06 14:45:00,75.87,76.05,75.69,75.79,1401816.0,75.87,76.05,75.69,75.79,1401816.0
2022-07-06 14:50:00,75.78,75.94,75.72,75.87,978767.0,75.78,75.94,75.72,75.87,978767.0
2022-07-06 14:55:00,75.88,76.08,75.77,76.06,919025.0,75.88,76.08,75.77,76.06,919025.0
2022-07-06 15:00:00,76.07,76.09,75.58,75.69,1154315.0,76.07,76.09,75.58,75.69,1154315.0
2022-07-06 15:05:00,75.68,75.8,75.61,75.78,690032.0,75.68,75.8,75.61,75.78,690032.0
2022-07-06 15:10:00,75.78,75.93,75.74,75.87,784219.0,75.78,75.93,75.74,75.87,784219.0
2022-07-06 15:15:00,75.88,76.05,75.74,76.0,791343.0,75.88,76.05,75.74,76.0,791343.0
2022-07-06 15:20:00,75.99,76.28,75.96,76.26,1054614.0,75.99,76.28,75.96,76.26,1054614.0
2022-07-06 15:25:00,76.26,76.26,75.95,76.04,909198.0,76.26,76.26,75.95,76.04,909198.0
2022-07-06 15:30:00,76.03,76.11,75.9,76.08,729263.0,76.03,76.11,75.9,76.08,729263.0
2022-07-06 15:35:00,76.09,76.14,75.83,75.87,882143.0,76.09,76.14,75.83,75.87,882143.0
2022-07-06 15:40:00,75.86,75.97,75.64,75.68,966664.0,75.86,75.97,75.64,75.68,966664.0
2022-07-06 15:45:00,75.69,75.69,75.45,75.55,1179440.0,75.69,75.69,75.45,75.55,1179440.0
2022-07-06 15:50:00,75.56,75.64,75.06,75.15,1718818.0,75.56,75.64,75.06,75.15,1718818.0
2022-07-06 15:55:00,75.15,75.38,75.13,75.37,1438596.0,75.15,75.38,75.13,75.37,1438596.0
2022-07-07 09:30:00,77.22,77.75,76.9,77.51,3376239.0,77.22,77.75,76.9,77.51,3376239.0
2022-07-07 09:35:00,77.49,77.92,77.17,77.56,2889359.0,77.49,77.92,77.17,77.56,2889359.0
2022-07-07 09:40:00,77.57,78.44,77.46,78.41,2699061.0,77.57,78.44,77.46,78.41,2699061.0
2022-07-07 09:45:00,78.41,78.68,78.22,78.55,2152988.0,78.41,78.68,78.22,78.55,2152988.0
2022-07-07 09:50:00,78.54,78.81,78.38,78.76,1879681.0,78.54,78.81,78.38,78.76,1879681.0
2022-07-07 09:55:00,78.77,78.97,78.55,78.57,1873141.0,78.77,78.97,78.55,78.57,1873141.0
2022-07-07 10:00:00,78.57,78.58,78.07,78.28,2138105.0,78.57,78.58,78.07,78.28,2138105.0
2022-07-07 10:05:00,78.29,78.73,78.2,78.67,1748890.0,78.29,78.73,78.2,78.67,1748890.0
2022-07-07 10:10:00,78.67,78.92,78.15,78.23,1693950.0,78.67,78.92,78.15,78.23,1693950.0
2022-07-07 10:15:00,78.23,78.64,78.19,78.55,1623046.0,78.23,78.64,78.19,78.55,1623046.0
2022-07-07 10:20:00,78.56,78.56,78.17,78.53,1286648.0,78.56,78.56,78.17,78.53,1286648.0
2022-07-07 10:25:00,78.53,79.23,78.46,79.02,2267758.0,78.53,79.23,78.46,79.02,2267758.0
2022-07-07 10:30:00,79.02,79.23,78.7,78.85,1779595.0,79.02,79.23,78.7,78.85,1779595.0
2022-07-07 10:35:00,78.84,78.85,78.53,78.76,1254801.0,78.84,78.85,78.53,78.76,1254801.0
2022-07-07 10:40:00,78.76,78.88,78.62,78.79,965766.0,78.76,78.88,78.62,78.79,965766.0
2022-07-07 10:45:00,78.79,79.08,78.7,78.97,1014656.0,78.79,79.08,78.7,78.97,1014656.0
2022-07-07 10:50:00,78.95,79.18,78.85,79.15,1071575.0,78.95,79.18,78.85,79.15,1071575.0
2022-07-07 10:55:00,79.14,79.2,78.8,78.88,792939.0,79.14,79.2,78.8,78.88,792939.0
2022-07-07 11:00:00,78.88,78.94,78.71,78.93,868216.0,78.88,78.94,78.71,78.93,868216.0
2022-07-07 11:05:00,78.92,79.1,78.79,79.0,717538.0,78.92,79.1,78.79,79.0,717538.0
2022-07-07 11:10:00,78.99,79.05,78.84,78.88,684712.0,78.99,79.05,78.84,78.88,684712.0
2022-07-07 11:15:00,78.87,78.91,78.61,78.62,729964.0,78.87,78.91,78.61,78.62,729964.0
2022-07-07 11:20:00,78.63,78.7,78.42,78.45,819961.0,78.63,78.7,78.42,78.45,819961.0
2022-07-07 11:25:00,78.46,78.59,78.34,78.38,892126.0,78.46,78.59,78.34,78.38,892126.0
2022-07-07 11:30:00,78.37,78.56,78.25,78.38,846128.0,78.37,78.56,78.25,78.38,846128.0
2022-07-07 11:35:00,78.38,78.53,78.3,78.39,790716.0,78.38,78.53,78.3,78.39,790716.0
2022-07-07 11:40:00,78.39,78.56,78.36,78.49,694699.0,78.39,78.56,78.36,78.49,694699.0
2022-07-07 11:45:00,78.49,78.77,78.48,78.73,901059.0,78.49,78.77,78.48,78.73,901059.0
2022-07-07 11:50:00,78.73,78.84,78.66,78.78,630890.0,78.73,78.84,78.66,78.78,630890.0
2022-07-07 11:55:00,78.79,78.95,78.74,78.92,592598.0,78.79,78.95,78.74,78.92,592598.0
2022-07-07 12:00:00,78.93,79.19,78.89,79.11,798023.0,78.93,79.19,78.89,79.11,798023.0
2022-07-07 12:05:00,79.12,79.12,78.96,79.11,509723.0,79.12,79.12,78.96,79.11,509723.0
2022-07-07 12:10:00,79.11,79.14,78.95,79.01,464898.0,79.11,79.14,78.95,79.01,464898.0
2022-07-07 12:15:00,79.01,79.11,78.92,79.06,566770.0,79.01,79.11,78.92,79.06,566770.0
2022-07-07 12:20:00,79.07,79.29,78.97,79.25,739452.0,79.07,79.29,78.97,79.25,739452.0
2022-07-07 12:25:00,79.26,79.33,79.15,79.2,800277.0,79.26,79.33,79.15,79.2,800277.0
2022-07-07 12:30:00,79.21,79.26,79.14,79.22,443580.0,79.21,79.26,79.14,79.22,443580.0
2022-07-07 12:35:00,79.22,79.3,79.07,79.08,540302.0,79.22,79.3,79.07,79.08,540302.0
2022-07-07 12:40:00,79.09,79.15,79.04,79.04,561356.0,79.09,79.15,79.04,79.04,561356.0
2022-07-07 12:45:00,79.04,79.11,78.94,78.94,503151.0,79.04,79.11,78.94,78.94,503151.0
2022-07-07 12:50:00,78.94,79.15,78.89,79.09,515305.0,78.94,79.15,78.89,79.09,515305.0
2022-07-07 12:55:00,79.11,79.2,79.05,79.15,431418.0,79.11,79.2,79.05,79.15,431418.0
2022-07-07 13:00:00,79.15,79.17,78.96,78.99,575648.0,79.15,79.17,78.96,78.99,575648.0
2022-07-07 13:05:00,78.97,79.09,78.91,79.08,558970.0,78.97,79.09,78.91,79.08,558970.0
2022-07-07 13:10:00,79.09,79.09,78.79,78.85,546973.0,79.09,79.09,78.79,78.85,546973.0
2022-07-07 13:15:00,78.84,78.88,78.75,78.86,471838.0,78.84,78.88,78.75,78.86,471838.0
2022-07-07 13:20:00,78.86,78.94,78.81,78.92,492005.0,78.86,78.94,78.81,78.92,492005.0
2022-07-07 13:25:00,78.91,79.08,78.89,78.98,523750.0,78.91,79.08,78.89,78.98,523750.0
2022-07-07 13:30:00,78.98,79.25,78.93,79.23,790279.0,78.98,79.25,78.93,79.23,790279.0
2022-07-07 13:35:00,79.23,79.34,79.18,79.32,728294.0,79.23,79.34,79.18,79.32,728294.0
2022-07-07 13:40:00,79.32,79.47,79.3,79.45,735411.0,79.32,79.47,79.3,79.45,735411.0
2022-07-07 13:45:00,79.46,79.6,79.45,79.47,763610.0,79.46,79.6,79.45,79.47,763610.0
2022-07-07 13:50:00,79.47,79.61,79.45,79.59,493872.0,79.47,79.61,79.45,79.59,493872.0
2022-07-07 13:55:00,79.59,79.68,79.56,79.64,594512.0,79.59,79.68,79.56,79.64,594512.0
2022-07-07 14:00:00,79.65,79.65,79.53,79.6,546141.0,79.65,79.65,79.53,79.6,546141.0
2022-07-07 14:05:00,79.59,79.77,79.58,79.75,605002.0,79.59,79.77,79.58,79.75,605002.0
2022-07-07 14:10:00,79.75,79.99,79.73,79.99,992758.0,79.75,79.99,79.73,79.99,992758.0
2022-07-07 14:15:00,79.98,79.99,79.82,79.87,736567.0,79.98,79.99,79.82,79.87,736567.0
2022-07-07 14:20:00,79.87,79.93,79.82,79.86,492139.0,79.87,79.93,79.82,79.86,492139.0
2022-07-07 14:25:00,79.87,79.91,79.68,79.71,860133.0,79.87,79.91,79.68,79.71,860133.0
2022-07-07 14:30:00,79.71,79.75,79.57,79.63,784847.0,79.71,79.75,79.57,79.63,784847.0
2022-07-07 14:35:00,79.63,79.66,79.5,79.61,738731.0,79.63,79.66,79.5,79.61,738731.0
2022-07-07 14:40:00,79.62,79.62,79.34,79.37,756526.0,79.62,79.62,79.34,79.37,756526.0
2022-07-07 14:45:00,79.38,79.61,79.36,79.56,757752.0,79.38,79.61,79.36,79.56,757752.0
2022-07-07 14:50:00,79.56,79.6,79.47,79.54,441382.0,79.56,79.6,79.47,79.54,441382.0
2022-07-07 14:55:00,79.54,79.63,79.53,79.59,491647.0,79.54,79.63,79.53,79.59,491647.0
2022-07-07 15:00:00,79.6,79.66,79.51,79.58,502922.0,79.6,79.66,79.51,79.58,502922.0
2022-07-07 15:05:00,79.57,79.69,79.48,79.58,657208.0,79.57,79.69,79.48,79.58,657208.0
2022-07-07 15:10:00,79.58,79.64,79.49,79.55,534325.0,79.58,79.64,79.49,79.55,534325.0
2022-07-07 15:15:00,79.52,79.64,79.45,79.55,609697.0,79.52,79.64,79.45,79.55,609697.0
2022-07-07 15:20:00,79.55,79.62,79.47,79.47,527415.0,79.55,79.62,79.47,79.47,527415.0
2022-07-07 15:25:00,79.48,79.55,79.39,79.52,575799.0,79.48,79.55,79.39,79.52,575799.0
2022-07-07 15:30:00,79.53,79.67,79.51,79.53,776264.0,79.53,79.67,79.51,79.53,776264.0
2022-07-07 15:35:00,79.53,79.6,79.32,79.33,993494.0,79.53,79.6,79.32,79.33,993494.0
2022-07-07 15:40:00,79.33,79.43,79.28,79.33,818647.0,79.33,79.43,79.28,79.33,818647.0
2022-07-07 15:45:00,79.32,79.4,79.19,79.36,1002592.0,79.32,79.4,79.19,79.36,1002592.0
2022-07-07 15:50:00,79.36,79.45,79.18,79.26,1174331.0,79.36,79.45,79.18,79.26,1174331.0
2022-07-07 15:55:00,79.26,79.35,79.13,79.3,1556722.0,79.26,79.35,79.13,79.3,1556722.0
2022-07-08 09:30:00,78.28,78.68,77.87,78.53,2187614.0,78.28,78.68,77.87,78.53,2187614.0
2022-07-08 09:35:00,78.53,78.65,77.94,78.19,1749750.0,78.53,78.65,77.94,78.19,1749750.0
2022-07-08 09:40:00,78.18,78.66,78.09,78.44,1710134.0,78.18,78.66,78.09,78.44,1710134.0
2022-07-08 09:45:00,78.45,78.73,77.72,77.77,1798648.0,78.45,78.73,77.72,77.77,1798648.0
2022-07-08 09:50:00,77.77,77.83,77.43,77.67,1583332.0,77.77,77.83,77.43,77.67,1583332.0
2022-07-08 09:55:00,77.68,77.89,77.57,77.68,1508561.0,77.68,77.89,77.57,77.68,1508561.0
2022-07-08 10:00:00,77.68,78.04,77.4,78.01,1635306.0,77.68,78.04,77.4,78.01,1635306.0
2022-07-08 10:05:00,78.02,78.03,77.64,77.84,1161614.0,78.02,78.03,77.64,77.84,1161614.0
2022-07-08 10:10:00,77.84,78.3,77.7,78.3,1261013.0,77.84,78.3,77.7,78.3,1261013.0
2022-07-08 10:15:00,78.3,78.45,78.2,78.31,982995.0,78.3,78.45,78.2,78.31,982995.0
2022-07-08 10:20:00,78.31,78.42,78.13,78.37,975192.0,78.31,78.42,78.13,78.37,975192.0
2022-07-08 10:25:00,78.39,78.98,78.37,78.89,1492619.0,78.39,78.98,78.37,78.89,1492619.0
2022-07-08 10:30:00,78.9,79.07,78.86,78.92,1039966.0,78.9,79.07,78.86,78.92,1039966.0
2022-07-08 10:35:00,78.92,79.23,78.8,79.07,1019343.0,78.92,79.23,78.8,79.07,1019343.0
2022-07-08 10:40:00,79.1,79.25,78.96,79.19,817013.0,79.1,79.25,78.96,79.19,817013.0
2022-07-08 10:45:00,79.19,79.24,79.04,79.06,617570.0,79.19,79.24,79.04,79.06,617570.0
2022-07-08 10:50:00,79.06,79.22,78.86,78.9,990488.0,79.06,79.22,78.86,78.9,990488.0
2022-07-08 10:55:00,78.88,79.4,78.88,79.38,941434.0,78.88,79.4,78.88,79.38,941434.0
2022-07-08 11:00:00,79.39,79.58,79.34,79.55,1127984.0,79.39,79.58,79.34,79.55,1127984.0
2022-07-08 11:05:00,79.55,79.75,79.38,79.74,773317.0,79.55,79.75,79.38,79.74,773317.0
2022-07-08 11:10:00,79.73,79.88,79.65,79.71,1169113.0,79.73,79.88,79.65,79.71,1169113.0
2022-07-08 11:15:00,79.71,79.96,79.68,79.93,846331.0,79.71,79.96,79.68,79.93,846331.0
2022-07-08 11:20:00,79.92,80.44,79.87,80.38,1420979.0,79.92,80.44,79.87,80.38,1420979.0
2022-07-08 11:25:00,80.39,80.47,80.26,80.3,1108804.0,80.39,80.47,80.26,80.3,1108804.0
2022-07-08 11:30:00,80.3,80.35,80.13,80.24,697975.0,80.3,80.35,80.13,80.24,697975.0
2022-07-08 11:35:00,80.24,80.25,80.09,80.14,782440.0,80.24,80.25,80.09,80.14,782440.0
2022-07-08 11:40:00,80.13,80.15,79.83,79.88,816527.0,80.13,80.15,79.83,79.88,816527.0
2022-07-08 11:45:00,79.89,79.9,79.52,79.57,868271.0,79.89,79.9,79.52,79.57,868271.0
2022-07-08 11:50:00,79.57,79.89,79.51,79.81,1044204.0,79.57,79.89,79.51,79.81,1044204.0
2022-07-08 11:55:00,79.82,79.9,79.7,79.89,528390.0,79.82,79.9,79.7,79.89,528390.0
2022-07-08 12:00:00,79.88,79.89,79.59,79.61,517645.0,79.88,79.89,79.59,79.61,517645.0
2022-07-08 12:05:00,79.61,79.64,79.16,79.22,1031106.0,79.61,79.64,79.16,79.22,1031106.0
2022-07-08 12:10:00,79.22,79.31,79.1,79.15,745742.0,79.22,79.31,79.1,79.15,745742.0
2022-07-08 12:15:00,79.16,79.35,79.11,79.3,736715.0,79.16,79.35,79.11,79.3,736715.0
2022-07-08 12:20:00,79.3,79.35,79.01,79.06,625127.0,79.3,79.35,79.01,79.06,625127.0
2022-07-08 12:25:00,79.06,79.11,78.66,78.66,1003057.0,79.06,79.11,78.66,78.66,1003057.0
2022-07-08 12:30:00,78.66,78.72,78.42,78.64,1301639.0,78.66,78.72,78.42,78.64,1301639.0
2022-07-08 12:35:00,78.65,78.7,78.27,78.29,1118346.0,78.65,78.7,78.27,78.29,1118346.0
2022-07-08 12:40:00,78.26,78.5,78.26,78.45,1291306.0,78.26,78.5,78.26,78.45,1291306.0
2022-07-08 12:45:00,78.44,78.51,78.28,78.46,979265.0,78.44,78.51,78.28,78.46,979265.0
2022-07-08 12:50:00,78.46,78.5,78.34,78.44,572429.0,78.46,78.5,78.34,78.44,572429.0
2022-07-08 12:55:00,78.42,78.65,78.42,78.52,674292.0,78.42,78.65,78.42,78.52,674292.0
2022-07-08 13:00:00,78.51,78.6,78.18,78.21,746567.0,78.51,78.6,78.18,78.21,746567.0
2022-07-08 13:05:00,78.22,78.68,78.2,78.65,940074.0,78.22,78.68,78.2,78.65,940074.0
2022-07-08 13:10:00,78.65,78.77,78.62,78.77,853353.0,78.65,78.77,78.62,78.77,853353.0
2022-07-08 13:15:00,78.77,78.77,78.47,78.56,636941.0,78.77,78.77,78.47,78.56,636941.0
2022-07-08 13:20:00,78.56,78.66,78.48,78.64,384191.0,78.56,78.66,78.48,78.64,384191.0
2022-07-08 13:25:00,78.64,79.05,78.64,79.03,966299.0,78.64,79.05,78.64,79.03,966299.0
2022-07-08 13:30:00,79.05,79.08,78.93,79.04,689382.0,79.05,79.08,78.93,79.04,689382.0
2022-07-08 13:35:00,79.04,79.19,78.94,79.18,777629.0,79.04,79.19,78.94,79.18,777629.0
2022-07-08 13:40:00,79.18,79.34,79.14,79.32,989473.0,79.18,79.34,79.14,79.32,989473.0
2022-07-08 13:45:00,79.31,79.59,79.22,79.54,961701.0,79.31,79.59,79.22,79.54,961701.0
2022-07-08 13:50:00,79.55,79.69,79.43,79.48,1311429.0,79.55,79.69,79.43,79.48,1311429.0
2022-07-08 13:55:00,79.49,79.5,79.11,79.13,802787.0,79.49,79.5,79.11,79.13,802787.0
2022-07-08 14:00:00,79.13,79.21,78.99,79.14,748518.0,79.13,79.21,78.99,79.14,748518.0
2022-07-08 14:05:00,79.14,79.41,79.11,79.4,896511.0,79.14,79.41,79.11,79.4,896511.0
2022-07-08 14:10:00,79.4,79.5,79.33,79.44,684198.0,79.4,79.5,79.33,79.44,684198.0
2022-07-08 14:15:00,79.44,79.49,79.3,79.43,534371.0,79.44,79.49,79.3,79.43,534371.0
2022-07-08 14:20:00,79.43,79.69,79.4,79.61,923844.0,79.43,79.69,79.4,79.61,923844.0
2022-07-08 14:25:00,79.61,79.81,79.49,79.78,685908.0,79.61,79.81,79.49,79.78,685908.0
2022-07-08 14:30:00,79.78,79.97,79.76,79.97,772382.0,79.78,79.97,79.76,79.97,772382.0
2022-07-08 14:35:00,79.96,80.07,79.9,79.97,976477.0,79.96,80.07,79.9,79.97,976477.0
2022-07-08 14:40:00,79.97,80.08,79.88,80.05,741340.0,79.97,80.08,79.88,80.05,741340.0
2022-07-08 14:45:00,80.05,80.08,79.73,79.73,746754.0,80.05,80.08,79.73,79.73,746754.0
2022-07-08 14:50:00,79.74,79.85,79.56,79.58,641574.0,79.74,79.85,79.56,79.58,641574.0
2022-07-08 14:55:00,79.57,79.77,79.53,79.77,644065.0,79.57,79.77,79.53,79.77,644065.0
2022-07-08 15:00:00,79.77,79.8,79.59,79.73,635590.0,79.77,79.8,79.59,79.73,635590.0
2022-07-08 15:05:00,79.74,79.79,79.4,79.42,783400.0,79.74,79.79,79.4,79.42,783400.0
2022-07-08 15:10:00,79.42,79.57,79.38,79.55,740654.0,79.42,79.57,79.38,79.55,740654.0
2022-07-08 15:15:00,79.55,79.57,79.41,79.46,538459.0,79.55,79.57,79.41,79.46,538459.0
2022-07-08 15:20:00,79.47,79.64,79.42,79.46,764380.0,79.47,79.64,79.42,79.46,764380.0
2022-07-08 15:25:00,79.45,79.54,79.37,79.46,593955.0,79.45,79.54,79.37,79.46,593955.0
2022-07-08 15:30:00,79.47,79.49,79.29,79.4,657907.0,79.47,79.49,79.29,79.4,657907.0
2022-07-08 15:35:00,79.39,79.54,79.27,79.3,758919.0,79.39,79.54,79.27,79.3,758919.0
2022-07-08 15:40:00,79.3,79.53,79.28,79.51,770232.0,79.3,79.53,79.28,79.51,770232.0
2022-07-08 15:45:00,79.51,79.62,79.39,79.42,946167.0,79.51,79.62,79.39,79.42,946167.0
2022-07-08 15:50:00,79.41,79.55,79.3,79.4,1060765.0,79.41,79.55,79.3,79.4,1060765.0
2022-07-08 15:55:00,79.39,79.45,79.26,79.35,1237050.0,79.39,79.45,79.26,79.35,1237050.0
2022-07-11 09:30:00,77.84,78.29,77.26,77.28,2212379.0,77.84,78.29,77.26,77.28,2212379.0
2022-07-11 09:35:00,77.28,77.32,76.49,76.56,2029809.0,77.28,77.32,76.49,76.56,2029809.0
2022-07-11 09:40:00,76.55,76.84,76.22,76.49,1605239.0,76.55,76.84,76.22,76.49,1605239.0
2022-07-11 09:45:00,76.48,76.74,76.32,76.48,1438163.0,76.48,76.74,76.32,76.48,1438163.0
2022-07-11 09:50:00,76.47,76.47,75.84,75.94,1621477.0,76.47,76.47,75.84,75.94,1621477.0
2022-07-11 09:55:00,75.94,76.5,75.91,76.37,1485009.0,75.94,76.5,75.91,76.37,1485009.0
2022-07-11 10:00:00,76.35,76.35,76.0,76.09,1097493.0,76.35,76.35,76.0,76.09,1097493.0
2022-07-11 10:05:00,76.1,76.62,75.93,76.54,1221656.0,76.1,76.62,75.93,76.54,1221656.0
2022-07-11 10:10:00,76.54,76.93,76.45,76.81,1446979.0,76.54,76.93,76.45,76.81,1446979.0
2022-07-11 10:15:00,76.8,76.96,76.59,76.64,1052311.0,76.8,76.96,76.59,76.64,1052311.0
2022-07-11 10:20:00,76.64,76.84,76.24,76.4,1109568.0,76.64,76.84,76.24,76.4,1109568.0
2022-07-11 10:25:00,76.37,76.83,76.36,76.69,1005391.0,76.37,76.83,76.36,76.69,1005391.0
2022-07-11 10:30:00,76.67,77.1,76.62,76.91,1310469.0,76.67,77.1,76.62,76.91,1310469.0
2022-07-11 10:35:00,76.92,77.21,76.77,77.17,1145684.0,76.92,77.21,76.77,77.17,1145684.0
2022-07-11 10:40:00,77.15,77.34,77.14,77.24,1179159.0,77.15,77.34,77.14,77.24,1179159.0
2022-07-11 10:45:00,77.24,77.39,76.98,77.08,1089806.0,77.24,77.39,76.98,77.08,1089806.0
2022-07-11 10:50:00,77.09,77.41,76.96,77.13,843822.0,77.09,77.41,76.96,77.13,843822.0
2022-07-11 10:55:00,77.13,77.14,76.74,76.81,861013.0,77.13,77.14,76.74,76.81,861013.0
2022-07-11 11:00:00,76.81,76.95,76.57,76.74,772707.0,76.81,76.95,76.57,76.74,772707.0
2022-07-11 11:05:00,76.73,77.26,76.7,77.19,906984.0,76.73,77.26,76.7,77.19,906984.0
2022-07-11 11:10:00,77.19,77.48,77.15,77.4,1085653.0,77.19,77.48,77.15,77.4,1085653.0
2022-07-11 11:15:00,77.4,77.51,77.23,77.37,1000574.0,77.4,77.51,77.23,77.37,1000574.0
2022-07-11 11:20:00,77.38,77.4,77.15,77.17,731500.0,77.38,77.4,77.15,77.17,731500.0
2022-07-11 11:25:00,77.16,77.42,77.13,77.39,742038.0,77.16,77.42,77.13,77.39,742038.0
2022-07-11 11:30:00,77.38,77.49,77.25,77.26,593641.0,77.38,77.49,77.25,77.26,593641.0
2022-07-11 11:35:00,77.26,77.57,77.12,77.41,804063.0,77.26,77.57,77.12,77.41,804063.0
2022-07-11 11:40:00,77.4,77.47,77.25,77.37,491933.0,77.4,77.47,77.25,77.37,491933.0
2022-07-11 11:45:00,77.38,77.39,77.12,77.2,653208.0,77.38,77.39,77.12,77.2,653208.0
2022-07-11 11:50:00,77.2,77.25,76.95,76.99,675915.0,77.2,77.25,76.95,76.99,675915.0
2022-07-11 11:55:00,76.99,77.17,76.98,77.14,427265.0,76.99,77.17,76.98,77.14,427265.0
2022-07-11 12:00:00,77.13,77.17,76.87,76.98,515504.0,77.13,77.17,76.87,76.98,515504.0
2022-07-11 12:05:00,76.97,77.29,76.89,77.27,724939.0,76.97,77.29,76.89,77.27,724939.0
2022-07-11 12:10:00,77.28,77.39,77.22,77.24,671614.0,77.28,77.39,77.22,77.24,671614.0
2022-07-11 12:15:00,77.24,77.54,77.22,77.43,614004.0,77.24,77.54,77.22,77.43,614004.0
2022-07-11 12:20:00,77.42,77.5,77.28,77.38,493065.0,77.42,77.5,77.28,77.38,493065.0
2022-07-11 12:25:00,77.37,77.48,77.28,77.48,350317.0,77.37,77.48,77.28,77.48,350317.0
2022-07-11 12:30:00,77.47,77.54,77.35,77.37,450680.0,77.47,77.54,77.35,77.37,450680.0
2022-07-11 12:35:00,77.36,77.7,77.36,77.64,581649.0,77.36,77.7,77.36,77.64,581649.0
2022-07-11 12:40:00,77.65,77.65,77.45,77.58,508173.0,77.65,77.65,77.45,77.58,508173.0
2022-07-11 12:45:00,77.58,77.63,77.48,77.49,449021.0,77.58,77.63,77.48,77.49,449021.0
2022-07-11 12:50:00,77.49,77.51,77.28,77.36,649329.0,77.49,77.51,77.28,77.36,649329.0
2022-07-11 12:55:00,77.36,77.59,77.33,77.56,591328.0,77.36,77.59,77.33,77.56,591328.0
2022-07-11 13:00:00,77.56,77.85,77.49,77.73,807010.0,77.56,77.85,77.49,77.73,807010.0
2022-07-11 13:05:00,77.73,77.91,77.61,77.88,718213.0,77.73,77.91,77.61,77.88,718213.0
2022-07-11 13:10:00,77.88,77.96,77.81,77.84,609431.0,77.88,77.96,77.81,77.84,609431.0
2022-07-11 13:15:00,77.85,77.87,77.73,77.73,475886.0,77.85,77.87,77.73,77.73,475886.0
2022-07-11 13:20:00,77.72,77.88,77.67,77.88,576514.0,77.72,77.88,77.67,77.88,576514.0
2022-07-11 13:25:00,77.88,77.93,77.73,77.86,588672.0,77.88,77.93,77.73,77.86,588672.0
2022-07-11 13:30:00,77.85,78.13,77.83,77.99,854697.0,77.85,78.13,77.83,77.99,854697.0
2022-07-11 13:35:00,78.0,78.12,77.93,78.12,458354.0,78.0,78.12,77.93,78.12,458354.0
2022-07-11 13:40:00,78.12,78.25,78.08,78.18,636086.0,78.12,78.25,78.08,78.18,636086.0
2022-07-11 13:45:00,78.17,78.22,77.94,78.02,677267.0,78.17,78.22,77.94,78.02,677267.0
2022-07-11 13:50:00,78.01,78.12,77.97,78.07,376555.0,78.01,78.12,77.97,78.07,376555.0
2022-07-11 13:55:00,78.06,78.07,77.89,77.98,459221.0,78.06,78.07,77.89,77.98,459221.0
2022-07-11 14:00:00,77.97,78.0,77.69,77.76,699441.0,77.97,78.0,77.69,77.76,699441.0
2022-07-11 14:05:00,77.76,77.83,77.65,77.68,567550.0,77.76,77.83,77.65,77.68,567550.0
2022-07-11 14:10:00,77.69,77.81,77.61,77.78,651032.0,77.69,77.81,77.61,77.78,651032.0
2022-07-11 14:15:00,77.78,77.85,77.71,77.77,630567.0,77.78,77.85,77.71,77.77,630567.0
2022-07-11 14:20:00,77.78,77.79,77.51,77.58,653160.0,77.78,77.79,77.51,77.58,653160.0
2022-07-11 14:25:00,77.58,77.64,77.48,77.57,517969.0,77.58,77.64,77.48,77.57,517969.0
2022-07-11 14:30:00,77.57,77.59,77.33,77.37,760768.0,77.57,77.59,77.33,77.37,760768.0
2022-07-11 14:35:00,77.36,77.42,77.28,77.37,509811.0,77.36,77.42,77.28,77.37,509811.0
2022-07-11 14:40:00,77.37,77.48,77.32,77.4,519911.0,77.37,77.48,77.32,77.4,519911.0
2022-07-11 14:45:00,77.4,77.41,77.19,77.2,627857.0,77.4,77.41,77.19,77.2,627857.0
2022-07-11 14:50:00,77.2,77.21,77.03,77.12,691872.0,77.2,77.21,77.03,77.12,691872.0
2022-07-11 14:55:00,77.12,77.22,76.98,76.98,659055.0,77.12,77.22,76.98,76.98,659055.0
2022-07-11 15:00:00,76.98,77.06,76.76,76.78,878716.0,76.98,77.06,76.76,76.78,878716.0
2022-07-11 15:05:00,76.79,76.85,76.75,76.77,577227.0,76.79,76.85,76.75,76.77,577227.0
2022-07-11 15:10:00,76.76,76.92,76.72,76.84,638236.0,76.76,76.92,76.72,76.84,638236.0
2022-07-11 15:15:00,76.83,76.91,76.74,76.84,680318.0,76.83,76.91,76.74,76.84,680318.0
2022-07-11 15:20:00,76.83,77.01,76.81,76.95,715839.0,76.83,77.01,76.81,76.95,715839.0
2022-07-11 15:25:00,76.95,77.07,76.92,77.04,592830.0,76.95,77.07,76.92,77.04,592830.0
2022-07-11 15:30:00,77.04,77.13,77.01,77.09,643623.0,77.04,77.13,77.01,77.09,643623.0
2022-07-11 15:35:00,77.08,77.24,77.08,77.22,631339.0,77.08,77.24,77.08,77.22,631339.0
2022-07-11 15:40:00,77.22,77.29,77.0,77.01,1117327.0,77.22,77.29,77.0,77.01,1117327.0
2022-07-11 15:45:00,77.01,77.11,76.85,77.0,1234095.0,77.01,77.11,76.85,77.0,1234095.0
2022-07-11 15:50:00,77.0,77.0,76.7,76.77,957269.0,77.0,77.0,76.7,76.77,957269.0
2022-07-11 15:55:00,76.77,76.98,76.74,76.95,1429860.0,76.77,76.98,76.74,76.95,1429860.0
2022-07-12 09:30:00,76.96,77.44,76.15,76.17,2600436.0,76.96,77.44,76.15,76.17,2600436.0
2022-07-12 09:35:00,76.18,76.55,75.86,75.93,2257890.0,76.18,76.55,75.86,75.93,2257890.0
2022-07-12 09:40:00,75.92,76.31,75.78,75.95,1815474.0,75.92,76.31,75.78,75.95,1815474.0
2022-07-12 09:45:00,75.95,76.18,75.22,75.22,2392739.0,75.95,76.18,75.22,75.22,2392739.0
2022-07-12 09:50:00,75.23,75.57,75.06,75.55,1877872.0,75.23,75.57,75.06,75.55,1877872.0
2022-07-12 09:55:00,75.54,75.57,74.83,74.91,1786347.0,75.54,75.57,74.83,74.91,1786347.0
2022-07-12 10:00:00,74.91,74.98,74.43,74.62,1708318.0,74.91,74.98,74.43,74.62,1708318.0
2022-07-12 10:05:00,74.6,75.04,74.58,74.9,1229815.0,74.6,75.04,74.58,74.9,1229815.0
2022-07-12 10:10:00,74.9,75.42,74.75,75.24,1255141.0,74.9,75.42,74.75,75.24,1255141.0
2022-07-12 10:15:00,75.24,75.83,75.16,75.77,1471520.0,75.24,75.83,75.16,75.77,1471520.0
2022-07-12 10:20:00,75.78,75.87,75.35,75.5,1262101.0,75.78,75.87,75.35,75.5,1262101.0
2022-07-12 10:25:00,75.49,75.67,75.21,75.39,1035387.0,75.49,75.67,75.21,75.39,1035387.0
2022-07-12 10:30:00,75.37,76.18,75.35,76.01,1389456.0,75.37,76.18,75.35,76.01,1389456.0
2022-07-12 10:35:00,76.01,76.01,75.69,75.73,842271.0,76.01,76.01,75.69,75.73,842271.0
2022-07-12 10:40:00,75.72,75.81,75.27,75.36,1013340.0,75.72,75.81,75.27,75.36,1013340.0
2022-07-12 10:45:00,75.36,75.57,75.21,75.31,926451.0,75.36,75.57,75.21,75.31,926451.0
2022-07-12 10:50:00,75.33,75.56,75.22,75.52,732804.0,75.33,75.56,75.22,75.52,732804.0
2022-07-12 10:55:00,75.5,75.93,75.46,75.91,1170302.0,75.5,75.93,75.46,75.91,1170302.0
2022-07-12 11:00:00,75.91,76.12,75.71,75.81,891732.0,75.91,76.12,75.71,75.81,891732.0
2022-07-12 11:05:00,75.8,76.16,75.68,76.15,942737.0,75.8,76.16,75.68,76.15,942737.0
2022-07-12 11:10:00,76.15,76.6,76.11,76.33,1322218.0,76.15,76.6,76.11,76.33,1322218.0
2022-07-12 11:15:00,76.33,76.35,76.01,76.06,881317.0,76.33,76.35,76.01,76.06,881317.0
2022-07-12 11:20:00,76.06,76.43,76.04,76.27,921481.0,76.06,76.43,76.04,76.27,921481.0
2022-07-12 11:25:00,76.27,76.54,76.19,76.46,865964.0,76.27,76.54,76.19,76.46,865964.0
2022-07-12 11:30:00,76.47,76.56,76.34,76.45,798491.0,76.47,76.56,76.34,76.45,798491.0
2022-07-12 11:35:00,76.45,76.56,76.21,76.48,800959.0,76.45,76.56,76.21,76.48,800959.0
2022-07-12 11:40:00,76.48,76.57,76.11,76.2,850476.0,76.48,76.57,76.11,76.2,850476.0
2022-07-12 11:45:00,76.18,76.32,76.12,76.22,514737.0,76.18,76.32,76.12,76.22,514737.0
2022-07-12 11:50:00,76.23,76.36,76.18,76.19,434947.0,76.23,76.36,76.18,76.19,434947.0
2022-07-12 11:55:00,76.2,76.55,76.16,76.47,720861.0,76.2,76.55,76.16,76.47,720861.0
2022-07-12 12:00:00,76.46,76.58,76.38,76.42,534999.0,76.46,76.58,76.38,76.42,534999.0
2022-07-12 12:05:00,76.42,76.73,76.31,76.31,828633.0,76.42,76.73,76.31,76.31,828633.0
2022-07-12 12:10:00,76.31,76.49,76.2,76.48,582372.0,76.31,76.49,76.2,76.48,582372.0
2022-07-12 12:15:00,76.49,76.54,76.4,76.52,513532.0,76.49,76.54,76.4,76.52,513532.0
2022-07-12 12:20:00,76.52,76.66,76.38,76.6,571137.0,76.52,76.66,76.38,76.6,571137.0
2022-07-12 12:25:00,76.61,76.67,76.45,76.52,421600.0,76.61,76.67,76.45,76.52,421600.0
2022-07-12 12:30:00,76.52,76.74,76.39,76.7,518954.0,76.52,76.74,76.39,76.7,518954.0
2022-07-12 12:35:00,76.71,76.75,76.54,76.59,400661.0,76.71,76.75,76.54,76.59,400661.0
2022-07-12 12:40:00,76.58,76.68,76.5,76.53,304729.0,76.58,76.68,76.5,76.53,304729.0
2022-07-12 12:45:00,76.53,76.72,76.53,76.61,389904.0,76.53,76.72,76.53,76.61,389904.0
2022-07-12 12:50:00,76.62,76.62,76.25,76.33,488188.0,76.62,76.62,76.25,76.33,488188.0
2022-07-12 12:55:00,76.34,76.44,76.32,76.37,293076.0,76.34,76.44,76.32,76.37,293076.0
2022-07-12 13:00:00,76.38,76.72,76.28,76.39,853066.0,76.38,76.72,76.28,76.39,853066.0
2022-07-12 13:05:00,76.41,76.44,76.26,76.35,532743.0,76.41,76.44,76.26,76.35,532743.0
2022-07-12 13:10:00,76.36,76.5,76.3,76.4,355224.0,76.36,76.5,76.3,76.4,355224.0
2022-07-12 13:15:00,76.4,76.46,76.25,76.26,323453.0,76.4,76.46,76.25,76.26,323453.0
2022-07-12 13:20:00,76.27,76.32,76.11,76.16,489218.0,76.27,76.32,76.11,76.16,489218.0
2022-07-12 13:25:00,76.16,76.24,76.13,76.22,296989.0,76.16,76.24,76.13,76.22,296989.0
2022-07-12 13:30:00,76.22,76.42,76.13,76.35,561911.0,76.22,76.42,76.13,76.35,561911.0
2022-07-12 13:35:00,76.36,76.56,76.31,76.48,603077.0,76.36,76.56,76.31,76.48,603077.0
2022-07-12 13:40:00,76.47,76.62,76.47,76.58,512959.0,76.47,76.62,76.47,76.58,512959.0
2022-07-12 13:45:00,76.58,76.8,76.46,76.79,637595.0,76.58,76.8,76.46,76.79,637595.0
2022-07-12 13:50:00,76.79,76.9,76.73,76.87,607147.0,76.79,76.9,76.73,76.87,607147.0
2022-07-12 13:55:00,76.88,76.93,76.76,76.77,486223.0,76.88,76.93,76.76,76.77,486223.0
2022-07-12 14:00:00,76.78,76.89,76.62,76.64,612518.0,76.78,76.89,76.62,76.64,612518.0
2022-07-12 14:05:00,76.64,76.83,76.61,76.82,521636.0,76.64,76.83,76.61,76.82,521636.0
2022-07-12 14:10:00,76.83,76.99,76.74,76.91,629378.0,76.83,76.99,76.74,76.91,629378.0
2022-07-12 14:15:00,76.91,77.04,76.81,76.98,702559.0,76.91,77.04,76.81,76.98,702559.0
2022-07-12 14:20:00,76.97,77.12,76.87,76.87,616953.0,76.97,77.12,76.87,76.87,616953.0
2022-07-12 14:25:00,76.88,77.05,76.86,77.05,421853.0,76.88,77.05,76.86,77.05,421853.0
2022-07-12 14:30:00,77.05,77.09,76.71,76.75,670508.0,77.05,77.09,76.71,76.75,670508.0
2022-07-12 14:35:00,76.74,76.92,76.71,76.88,537212.0,76.74,76.92,76.71,76.88,537212.0
2022-07-12 14:40:00,76.88,76.88,76.68,76.81,443112.0,76.88,76.88,76.68,76.81,443112.0
2022-07-12 14:45:00,76.81,76.91,76.76,76.9,568113.0,76.81,76.91,76.76,76.9,568113.0
2022-07-12 14:50:00,76.9,77.06,76.89,76.95,626153.0,76.9,77.06,76.89,76.95,626153.0
2022-07-12 14:55:00,76.95,76.96,76.47,76.5,873638.0,76.95,76.96,76.47,76.5,873638.0
2022-07-12 15:00:00,76.5,76.51,76.02,76.09,1105456.0,76.5,76.51,76.02,76.09,1105456.0
2022-07-12 15:05:00,76.08,76.19,75.96,75.96,991034.0,76.08,76.19,75.96,75.96,991034.0
2022-07-12 15:10:00,75.95,76.13,75.89,76.11,731376.0,75.95,76.13,75.89,76.11,731376.0
2022-07-12 15:15:00,76.11,76.18,75.97,76.09,680599.0,76.11,76.18,75.97,76.09,680599.0
2022-07-12 15:20:00,76.07,76.13,75.82,75.87,668872.0,76.07,76.13,75.82,75.87,668872.0
2022-07-12 15:25:00,75.87,75.99,75.8,75.88,596305.0,75.87,75.99,75.8,75.88,596305.0
2022-07-12 15:30:00,75.87,75.99,75.72,75.78,662705.0,75.87,75.99,75.72,75.78,662705.0
2022-07-12 15:35:00,75.78,75.8,75.58,75.77,882764.0,75.78,75.8,75.58,75.77,882764.0
2022-07-12 15:40:00,75.78,75.88,75.71,75.8,712657.0,75.78,75.88,75.71,75.8,712657.0
2022-07-12 15:45:00,75.8,76.03,75.74,76.0,917646.0,75.8,76.03,75.74,76.0,917646.0
2022-07-12 15:50:00,76.0,76.45,75.92,76.37,1416111.0,76.0,76.45,75.92,76.37,1416111.0
2022-07-12 15:55:00,76.37,76.48,76.32,76.37,1642839.0,76.37,76.48,76.32,76.37,1642839.0
2022-07-13 09:30:00,74.88,75.59,74.48,75.17,2268539.0,74.88,75.59,74.48,75.17,2268539.0
2022-07-13 09:35:00,75.17,75.38,74.76,75.36,1836453.0,75.17,75.38,74.76,75.36,1836453.0
2022-07-13 09:40:00,75.37,75.62,74.73,75.31,1966823.0,75.37,75.62,74.73,75.31,1966823.0
2022-07-13 09:45:00,75.32,76.94,75.26,76.86,2375946.0,75.32,76.94,75.26,76.86,2375946.0
2022-07-13 09:50:00,76.87,77.1,76.54,76.78,1713525.0,76.87,77.1,76.54,76.78,1713525.0
2022-07-13 09:55:00,76.78,77.08,76.43,76.81,1500486.0,76.78,77.08,76.43,76.81,1500486.0
2022-07-13 10:00:00,76.82,77.0,76.36,76.86,1861573.0,76.82,77.0,76.36,76.86,1861573.0
2022-07-13 10:05:00,76.84,76.96,76.15,76.28,1356570.0,76.84,76.96,76.15,76.28,1356570.0
2022-07-13 10:10:00,76.27,77.21,76.19,76.91,1716018.0,76.27,77.21,76.19,76.91,1716018.0
2022-07-13 10:15:00,76.91,77.05,76.19,76.24,1333681.0,76.91,77.05,76.19,76.24,1333681.0
2022-07-13 10:20:00,76.23,76.79,76.15,76.67,1526799.0,76.23,76.79,76.15,76.67,1526799.0
2022-07-13 10:25:00,76.67,77.34,76.65,77.29,1472814.0,76.67,77.34,76.65,77.29,1472814.0
2022-07-13 10:30:00,77.3,77.92,77.06,77.88,1841889.0,77.3,77.92,77.06,77.88,1841889.0
2022-07-13 10:35:00,77.87,78.08,77.82,77.97,1534701.0,77.87,78.08,77.82,77.97,1534701.0
2022-07-13 10:40:00,77.94,78.64,77.87,78.64,1795064.0,77.94,78.64,77.87,78.64,1795064.0
2022-07-13 10:45:00,78.64,78.82,78.56,78.69,1494179.0,78.64,78.82,78.56,78.69,1494179.0
2022-07-13 10:50:00,78.68,79.11,78.42,78.47,1756226.0,78.68,79.11,78.42,78.47,1756226.0
2022-07-13 10:55:00,78.46,78.75,78.46,78.64,991867.0,78.46,78.75,78.46,78.64,991867.0
2022-07-13 11:00:00,78.65,78.78,78.47,78.53,973334.0,78.65,78.78,78.47,78.53,973334.0
2022-07-13 11:05:00,78.52,79.03,78.52,78.67,1213910.0,78.52,79.03,78.52,78.67,1213910.0
2022-07-13 11:10:00,78.67,78.9,78.58,78.77,750791.0,78.67,78.9,78.58,78.77,750791.0
2022-07-13 11:15:00,78.75,78.79,78.34,78.44,824063.0,78.75,78.79,78.34,78.44,824063.0
2022-07-13 11:20:00,78.45,78.52,78.16,78.2,894043.0,78.45,78.52,78.16,78.2,894043.0
2022-07-13 11:25:00,78.19,78.23,77.97,78.01,783169.0,78.19,78.23,77.97,78.01,783169.0
2022-07-13 11:30:00,78.01,78.09,77.76,77.77,943903.0,78.01,78.09,77.76,77.77,943903.0
2022-07-13 11:35:00,77.76,77.96,77.76,77.83,621082.0,77.76,77.96,77.76,77.83,621082.0
2022-07-13 11:40:00,77.83,77.97,77.62,77.64,813278.0,77.83,77.97,77.62,77.64,813278.0
2022-07-13 11:45:00,77.63,78.0,77.6,77.99,1031832.0,77.63,78.0,77.6,77.99,1031832.0
2022-07-13 11:50:00,77.99,78.17,77.95,78.04,981784.0,77.99,78.17,77.95,78.04,981784.0
2022-07-13 11:55:00,78.05,78.09,77.89,77.89,682785.0,78.05,78.09,77.89,77.89,682785.0
2022-07-13 12:00:00,77.9,78.26,77.86,78.25,788806.0,77.9,78.26,77.86,78.25,788806.0
2022-07-13 12:05:00,78.25,78.4,78.11,78.33,656684.0,78.25,78.4,78.11,78.33,656684.0
2022-07-13 12:10:00,78.32,78.33,77.92,77.93,673400.0,78.32,78.33,77.92,77.93,673400.0
2022-07-13 12:15:00,77.92,78.02,77.82,78.02,451930.0,77.92,78.02,77.82,78.02,451930.0
2022-07-13 12:20:00,78.01,78.15,77.94,78.11,465366.0,78.01,78.15,77.94,78.11,465366.0
2022-07-13 12:25:00,78.11,78.3,78.05,78.28,512726.0,78.11,78.3,78.05,78.28,512726.0
2022-07-13 12:30:00,78.28,78.37,78.19,78.26,500087.0,78.28,78.37,78.19,78.26,500087.0
2022-07-13 12:35:00,78.26,78.49,78.13,78.49,449914.0,78.26,78.49,78.13,78.49,449914.0
2022-07-13 12:40:00,78.48,78.49,78.33,78.37,358736.0,78.48,78.49,78.33,78.37,358736.0
2022-07-13 12:45:00,78.37,78.42,78.26,78.39,325819.0,78.37,78.42,78.26,78.39,325819.0
2022-07-13 12:50:00,78.38,78.59,78.33,78.57,565204.0,78.38,78.59,78.33,78.57,565204.0
2022-07-13 12:55:00,78.57,78.73,78.44,78.72,543466.0,78.57,78.73,78.44,78.72,543466.0
2022-07-13 13:00:00,78.73,78.88,78.5,78.81,852848.0,78.73,78.88,78.5,78.81,852848.0
2022-07-13 13:05:00,78.81,78.87,78.6,78.69,693097.0,78.81,78.87,78.6,78.69,693097.0
2022-07-13 13:10:00,78.69,78.83,78.51,78.8,572402.0,78.69,78.83,78.51,78.8,572402.0
2022-07-13 13:15:00,78.8,78.81,78.42,78.48,648202.0,78.8,78.81,78.42,78.48,648202.0
2022-07-13 13:20:00,78.48,78.58,78.41,78.54,376917.0,78.48,78.58,78.41,78.54,376917.0
2022-07-13 13:25:00,78.55,78.6,78.39,78.56,372667.0,78.55,78.6,78.39,78.56,372667.0
2022-07-13 13:30:00,78.57,78.57,78.4,78.45,322751.0,78.57,78.57,78.4,78.45,322751.0
2022-07-13 13:35:00,78.46,78.57,78.3,78.35,352140.0,78.46,78.57,78.3,78.35,352140.0
2022-07-13 13:40:00,78.35,78.76,78.32,78.69,627906.0,78.35,78.76,78.32,78.69,627906.0
2022-07-13 13:45:00,78.7,78.8,78.6,78.71,416811.0,78.7,78.8,78.6,78.71,416811.0
2022-07-13 13:50:00,78.71,78.77,78.53,78.54,337235.0,78.71,78.77,78.53,78.54,337235.0
2022-07-13 13:55:00,78.54,78.69,78.51,78.69,300411.0,78.54,78.69,78.51,78.69,300411.0
2022-07-13 14:00:00,78.68,78.69,77.98,78.0,1014786.0,78.68,78.69,77.98,78.0,1014786.0
2022-07-13 14:05:00,77.99,78.22,77.98,78.05,644779.0,77.99,78.22,77.98,78.05,644779.0
2022-07-13 14:10:00,78.05,78.33,78.01,78.29,760272.0,78.05,78.33,78.01,78.29,760272.0
2022-07-13 14:15:00,78.29,78.37,78.13,78.35,736241.0,78.29,78.37,78.13,78.35,736241.0
2022-07-13 14:20:00,78.36,78.5,78.2,78.48,541819.0,78.36,78.5,78.2,78.48,541819.0
2022-07-13 14:25:00,78.48,78.51,78.32,78.49,600255.0,78.48,78.51,78.32,78.49,600255.0
2022-07-13 14:30:00,78.48,78.56,78.32,78.41,616711.0,78.48,78.56,78.32,78.41,616711.0
2022-07-13 14:35:00,78.43,78.48,78.27,78.36,350393.0,78.43,78.48,78.27,78.36,350393.0
2022-07-13 14:40:00,78.36,78.42,78.24,78.34,403695.0,78.36,78.42,78.24,78.34,403695.0
2022-07-13 14:45:00,78.34,78.44,78.16,78.19,338055.0,78.34,78.44,78.16,78.19,338055.0
2022-07-13 14:50:00,78.18,78.32,78.06,78.07,410455.0,78.18,78.32,78.06,78.07,410455.0
2022-07-13 14:55:00,78.07,78.34,77.95,78.33,564619.0,78.07,78.34,77.95,78.33,564619.0
2022-07-13 15:00:00,78.32,78.36,78.15,78.31,434925.0,78.32,78.36,78.15,78.31,434925.0
2022-07-13 15:05:00,78.31,78.33,77.76,77.85,739199.0,78.31,78.33,77.76,77.85,739199.0
2022-07-13 15:10:00,77.85,78.14,77.8,78.1,567599.0,77.85,78.14,77.8,78.1,567599.0
2022-07-13 15:15:00,78.09,78.26,78.02,78.23,619431.0,78.09,78.26,78.02,78.23,619431.0
2022-07-13 15:20:00,78.23,78.28,78.03,78.06,585524.0,78.23,78.28,78.03,78.06,585524.0
2022-07-13 15:25:00,78.05,78.07,77.82,77.88,620359.0,78.05,78.07,77.82,77.88,620359.0
2022-07-13 15:30:00,77.87,77.95,77.65,77.7,877876.0,77.87,77.95,77.65,77.7,877876.0
2022-07-13 15:35:00,77.7,77.86,77.63,77.84,599965.0,77.7,77.86,77.63,77.84,599965.0
2022-07-13 15:40:00,77.84,77.85,77.66,77.76,600387.0,77.84,77.85,77.66,77.76,600387.0
2022-07-13 15:45:00,77.75,77.93,77.69,77.81,592186.0,77.75,77.93,77.69,77.81,592186.0
2022-07-13 15:50:00,77.8,77.83,77.57,77.75,993233.0,77.8,77.83,77.57,77.75,993233.0
2022-07-13 15:55:00,77.74,77.75,77.47,77.48,1481461.0,77.74,77.75,77.47,77.48,1481461.0
2022-07-14 09:30:00,78.26,78.53,76.83,76.93,2901435.0,78.26,78.53,76.83,76.93,2901435.0
2022-07-14 09:35:00,76.93,77.29,76.72,77.26,2051542.0,76.93,77.29,76.72,77.26,2051542.0
2022-07-14 09:40:00,77.26,77.4,76.88,76.91,2020616.0,77.26,77.4,76.88,76.91,2020616.0
2022-07-14 09:45:00,76.9,77.99,76.83,77.47,2371290.0,76.9,77.99,76.83,77.47,2371290.0
2022-07-14 09:50:00,77.45,77.98,77.16,77.25,1906908.0,77.45,77.98,77.16,77.25,1906908.0
2022-07-14 09:55:00,77.25,77.85,77.22,77.39,1610052.0,77.25,77.85,77.22,77.39,1610052.0
2022-07-14 10:00:00,77.38,77.38,76.86,76.9,1460459.0,77.38,77.38,76.86,76.9,1460459.0
2022-07-14 10:05:00,76.9,77.0,76.68,76.75,1297557.0,76.9,77.0,76.68,76.75,1297557.0
2022-07-14 10:10:00,76.74,76.85,76.4,76.71,1613040.0,76.74,76.85,76.4,76.71,1613040.0
2022-07-14 10:15:00,76.72,76.81,76.23,76.29,1091016.0,76.72,76.81,76.23,76.29,1091016.0
2022-07-14 10:20:00,76.29,76.74,76.29,76.37,1350922.0,76.29,76.74,76.29,76.37,1350922.0
2022-07-14 10:25:00,76.38,76.72,76.3,76.63,853685.0,76.38,76.72,76.3,76.63,853685.0
2022-07-14 10:30:00,76.64,77.07,76.23,76.64,1542086.0,76.64,77.07,76.23,76.64,1542086.0
2022-07-14 10:35:00,76.64,76.8,76.25,76.37,1179663.0,76.64,76.8,76.25,76.37,1179663.0
2022-07-14 10:40:00,76.33,76.62,76.16,76.23,1022647.0,76.33,76.62,76.16,76.23,1022647.0
2022-07-14 10:45:00,76.21,76.27,76.0,76.16,975043.0,76.21,76.27,76.0,76.16,975043.0
2022-07-14 10:50:00,76.17,76.81,76.16,76.61,1287028.0,76.17,76.81,76.16,76.61,1287028.0
2022-07-14 10:55:00,76.63,76.65,76.49,76.56,552372.0,76.63,76.65,76.49,76.56,552372.0
2022-07-14 11:00:00,76.57,76.94,76.55,76.62,1007795.0,76.57,76.94,76.55,76.62,1007795.0
2022-07-14 11:05:00,76.62,77.04,76.59,77.01,945745.0,76.62,77.04,76.59,77.01,945745.0
2022-07-14 11:10:00,77.0,77.09,76.76,76.79,956426.0,77.0,77.09,76.76,76.79,956426.0
2022-07-14 11:15:00,76.79,77.08,76.69,76.98,811634.0,76.79,77.08,76.69,76.98,811634.0
2022-07-14 11:20:00,76.98,77.24,76.9,77.04,981848.0,76.98,77.24,76.9,77.04,981848.0
2022-07-14 11:25:00,77.03,77.14,76.86,76.97,665186.0,77.03,77.14,76.86,76.97,665186.0
2022-07-14 11:30:00,76.95,77.05,76.72,76.8,551613.0,76.95,77.05,76.72,76.8,551613.0
2022-07-14 11:35:00,76.82,77.07,76.69,77.05,627621.0,76.82,77.07,76.69,77.05,627621.0
2022-07-14 11:40:00,77.04,77.59,77.02,77.54,1353455.0,77.04,77.59,77.02,77.54,1353455.0
2022-07-14 11:45:00,77.53,77.68,77.45,77.57,903282.0,77.53,77.68,77.45,77.57,903282.0
2022-07-14 11:50:00,77.56,77.74,77.46,77.68,810367.0,77.56,77.74,77.46,77.68,810367.0
2022-07-14 11:55:00,77.68,77.8,77.5,77.73,787521.0,77.68,77.8,77.5,77.73,787521.0
2022-07-14 12:00:00,77.73,77.82,77.4,77.59,709952.0,77.73,77.82,77.4,77.59,709952.0
2022-07-14 12:05:00,77.58,77.65,77.29,77.44,635396.0,77.58,77.65,77.29,77.44,635396.0
2022-07-14 12:10:00,77.45,77.62,77.36,77.56,412420.0,77.45,77.62,77.36,77.56,412420.0
2022-07-14 12:15:00,77.57,77.7,77.4,77.55,547367.0,77.57,77.7,77.4,77.55,547367.0
2022-07-14 12:20:00,77.54,77.69,77.37,77.39,457224.0,77.54,77.69,77.37,77.39,457224.0
2022-07-14 12:25:00,77.38,77.42,77.19,77.26,492363.0,77.38,77.42,77.19,77.26,492363.0
2022-07-14 12:30:00,77.25,77.43,77.24,77.37,459247.0,77.25,77.43,77.24,77.37,459247.0
2022-07-14 12:35:00,77.37,77.48,77.32,77.42,396554.0,77.37,77.48,77.32,77.42,396554.0
2022-07-14 12:40:00,77.44,77.45,77.29,77.39,315191.0,77.44,77.45,77.29,77.39,315191.0
2022-07-14 12:45:00,77.39,77.48,77.13,77.17,588589.0,77.39,77.48,77.13,77.17,588589.0
2022-07-14 12:50:00,77.17,77.28,77.09,77.23,563404.0,77.17,77.28,77.09,77.23,563404.0
2022-07-14 12:55:00,77.22,77.44,77.17,77.42,456793.0,77.22,77.44,77.17,77.42,456793.0
2022-07-14 13:00:00,77.43,77.5,77.32,77.35,525731.0,77.43,77.5,77.32,77.35,525731.0
2022-07-14 13:05:00,77.35,77.52,77.24,77.47,530857.0,77.35,77.52,77.24,77.47,530857.0
2022-07-14 13:10:00,77.46,77.46,77.17,77.38,427469.0,77.46,77.46,77.17,77.38,427469.0
2022-07-14 13:15:00,77.38,77.75,77.29,77.67,690582.0,77.38,77.75,77.29,77.67,690582.0
2022-07-14 13:20:00,77.67,77.83,77.64,77.75,570191.0,77.67,77.83,77.64,77.75,570191.0
2022-07-14 13:25:00,77.76,78.11,77.72,78.03,720580.0,77.76,78.11,77.72,78.03,720580.0
2022-07-14 13:30:00,78.03,78.09,77.83,77.89,644547.0,78.03,78.09,77.83,77.89,644547.0
2022-07-14 13:35:00,77.89,78.26,77.87,78.2,768934.0,77.89,78.26,77.87,78.2,768934.0
2022-07-14 13:40:00,78.21,78.68,78.18,78.63,1211541.0,78.21,78.68,78.18,78.63,1211541.0
2022-07-14 13:45:00,78.64,78.81,78.48,78.8,987696.0,78.64,78.81,78.48,78.8,987696.0
2022-07-14 13:50:00,78.8,78.89,78.41,78.45,984783.0,78.8,78.89,78.41,78.45,984783.0
2022-07-14 13:55:00,78.46,78.65,78.41,78.55,630932.0,78.46,78.65,78.41,78.55,630932.0
2022-07-14 14:00:00,78.55,78.59,78.23,78.41,1004241.0,78.55,78.59,78.23,78.41,1004241.0
2022-07-14 14:05:00,78.41,78.44,78.24,78.39,622123.0,78.41,78.44,78.24,78.39,622123.0
2022-07-14 14:10:00,78.4,78.42,78.25,78.36,491583.0,78.4,78.42,78.25,78.36,491583.0
2022-07-14 14:15:00,78.37,78.85,78.29,78.78,1230378.0,78.37,78.85,78.29,78.78,1230378.0
2022-07-14 14:20:00,78.78,78.94,78.76,78.86,955425.0,78.78,78.94,78.76,78.86,955425.0
2022-07-14 14:25:00,78.87,79.04,78.79,79.02,995846.0,78.87,79.04,78.79,79.02,995846.0
2022-07-14 14:30:00,79.02,79.04,78.85,78.98,712935.0,79.02,79.04,78.85,78.98,712935.0
2022-07-14 14:35:00,78.98,79.24,78.93,79.23,872430.0,78.98,79.24,78.93,79.23,872430.0
2022-07-14 14:40:00,79.23,79.25,78.81,78.87,1136854.0,79.23,79.25,78.81,78.87,1136854.0
2022-07-14 14:45:00,78.86,78.95,78.72,78.88,743013.0,78.86,78.95,78.72,78.88,743013.0
2022-07-14 14:50:00,78.89,78.89,78.66,78.72,492869.0,78.89,78.89,78.66,78.72,492869.0
2022-07-14 14:55:00,78.72,79.01,78.72,78.96,817553.0,78.72,79.01,78.72,78.96,817553.0
2022-07-14 15:00:00,78.96,79.09,78.83,78.87,704604.0,78.96,79.09,78.83,78.87,704604.0
2022-07-14 15:05:00,78.84,78.86,78.53,78.55,854296.0,78.84,78.86,78.53,78.55,854296.0
2022-07-14 15:10:00,78.55,78.74,78.45,78.7,765743.0,78.55,78.74,78.45,78.7,765743.0
2022-07-14 15:15:00,78.71,78.75,78.54,78.68,527866.0,78.71,78.75,78.54,78.68,527866.0
2022-07-14 15:20:00,78.69,79.09,78.67,79.05,881093.0,78.69,79.09,78.67,79.05,881093.0
2022-07-14 15:25:00,79.05,79.06,78.9,79.01,569406.0,79.05,79.06,78.9,79.01,569406.0
2022-07-14 15:30:00,79.01,79.1,78.8,78.81,823603.0,79.01,79.1,78.8,78.81,823603.0
2022-07-14 15:35:00,78.8,78.85,78.48,78.58,807167.0,78.8,78.85,78.48,78.58,807167.0
2022-07-14 15:40:00,78.57,78.64,78.48,78.57,523623.0,78.57,78.64,78.48,78.57,523623.0
2022-07-14 15:45:00,78.56,78.64,78.27,78.3,834249.0,78.56,78.64,78.27,78.3,834249.0
2022-07-14 15:50:00,78.31,78.52,78.29,78.48,885918.0,78.31,78.52,78.29,78.48,885918.0
2022-07-14 15:55:00,78.49,78.66,78.47,78.61,1343213.0,78.49,78.66,78.47,78.61,1343213.0
2022-07-15 09:30:00,79.36,79.73,78.79,79.14,2926655.0,79.36,79.73,78.79,79.14,2926655.0
2022-07-15 09:35:00,79.13,79.48,78.66,78.8,1938966.0,79.13,79.48,78.66,78.8,1938966.0
2022-07-15 09:40:00,78.79,79.09,78.68,78.88,1478798.0,78.79,79.09,78.68,78.88,1478798.0
2022-07-15 09:45:00,78.89,78.92,78.19,78.33,1669850.0,78.89,78.92,78.19,78.33,1669850.0
2022-07-15 09:50:00,78.33,78.44,78.04,78.13,1360512.0,78.33,78.44,78.04,78.13,1360512.0
2022-07-15 09:55:00,78.12,78.47,77.9,78.32,1723753.0,78.12,78.47,77.9,78.32,1723753.0
2022-07-15 10:00:00,78.32,78.96,78.32,78.87,1875059.0,78.32,78.96,78.32,78.87,1875059.0
2022-07-15 10:05:00,78.87,79.03,78.58,79.0,1122798.0,78.87,79.03,78.58,79.0,1122798.0
2022-07-15 10:10:00,78.99,79.31,78.68,79.16,1351505.0,78.99,79.31,78.68,79.16,1351505.0
2022-07-15 10:15:00,79.17,79.37,78.95,79.17,1102456.0,79.17,79.37,78.95,79.17,1102456.0
2022-07-15 10:20:00,79.17,79.33,78.47,79.32,1764187.0,79.17,79.33,78.47,79.32,1764187.0
2022-07-15 10:25:00,79.31,79.8,79.31,79.77,2243136.0,79.31,79.8,79.31,79.77,2243136.0
2022-07-15 10:30:00,79.78,79.94,79.54,79.78,1262679.0,79.78,79.94,79.54,79.78,1262679.0
2022-07-15 10:35:00,79.79,79.87,79.53,79.75,1106393.0,79.79,79.87,79.53,79.75,1106393.0
2022-07-15 10:40:00,79.77,79.81,79.31,79.34,1093753.0,79.77,79.81,79.31,79.34,1093753.0
2022-07-15 10:45:00,79.33,79.47,79.15,79.42,1165531.0,79.33,79.47,79.15,79.42,1165531.0
2022-07-15 10:50:00,79.41,79.48,79.27,79.4,757467.0,79.41,79.48,79.27,79.4,757467.0
2022-07-15 10:55:00,79.38,79.86,79.29,79.8,979796.0,79.38,79.86,79.29,79.8,979796.0
2022-07-15 11:00:00,79.8,80.09,79.76,79.98,1251220.0,79.8,80.09,79.76,79.98,1251220.0
2022-07-15 11:05:00,79.98,80.12,79.83,80.09,928612.0,79.98,80.12,79.83,80.09,928612.0
2022-07-15 11:10:00,80.09,80.15,79.8,79.92,892226.0,80.09,80.15,79.8,79.92,892226.0
2022-07-15 11:15:00,79.94,80.24,79.9,80.24,989172.0,79.94,80.24,79.9,80.24,989172.0
2022-07-15 11:20:00,80.24,80.34,80.1,80.19,930958.0,80.24,80.34,80.1,80.19,930958.0
2022-07-15 11:25:00,80.18,80.38,80.0,80.06,895060.0,80.18,80.38,80.0,80.06,895060.0
2022-07-15 11:30:00,80.07,80.07,79.81,79.96,854118.0,80.07,80.07,79.81,79.96,854118.0
2022-07-15 11:35:00,79.97,80.11,79.84,79.98,676096.0,79.97,80.11,79.84,79.98,676096.0
2022-07-15 11:40:00,79.98,79.99,79.76,79.83,526307.0,79.98,79.99,79.76,79.83,526307.0
2022-07-15 11:45:00,79.84,80.0,79.76,79.82,547998.0,79.84,80.0,79.76,79.82,547998.0
2022-07-15 11:50:00,79.82,79.97,79.67,79.91,448543.0,79.82,79.97,79.67,79.91,448543.0
2022-07-15 11:55:00,79.91,80.06,79.85,79.86,503920.0,79.91,80.06,79.85,79.86,503920.0
2022-07-15 12:00:00,79.86,79.93,79.61,79.82,607951.0,79.86,79.93,79.61,79.82,607951.0
2022-07-15 12:05:00,79.82,79.83,79.46,79.53,745216.0,79.82,79.83,79.46,79.53,745216.0
2022-07-15 12:10:00,79.53,79.58,79.42,79.45,412897.0,79.53,79.58,79.42,79.45,412897.0
2022-07-15 12:15:00,79.45,79.74,79.44,79.73,519737.0,79.45,79.74,79.44,79.73,519737.0
2022-07-15 12:20:00,79.74,79.92,79.67,79.81,608597.0,79.74,79.92,79.67,79.81,608597.0
2022-07-15 12:25:00,79.81,79.9,79.75,79.84,382142.0,79.81,79.9,79.75,79.84,382142.0
2022-07-15 12:30:00,79.84,79.87,79.53,79.65,585230.0,79.84,79.87,79.53,79.65,585230.0
2022-07-15 12:35:00,79.65,79.69,79.53,79.65,578133.0,79.65,79.69,79.53,79.65,578133.0
2022-07-15 12:40:00,79.64,79.87,79.54,79.84,539314.0,79.64,79.87,79.54,79.84,539314.0
2022-07-15 12:45:00,79.84,79.95,79.78,79.89,419473.0,79.84,79.95,79.78,79.89,419473.0
2022-07-15 12:50:00,79.88,80.02,79.85,79.95,404433.0,79.88,80.02,79.85,79.95,404433.0
2022-07-15 12:55:00,79.95,80.11,79.93,80.0,572529.0,79.95,80.11,79.93,80.0,572529.0
2022-07-15 13:00:00,80.0,80.11,79.98,80.11,504412.0,80.0,80.11,79.98,80.11,504412.0
2022-07-15 13:05:00,80.11,80.15,80.01,80.07,463929.0,80.11,80.15,80.01,80.07,463929.0
2022-07-15 13:10:00,80.07,80.12,80.0,80.05,236663.0,80.07,80.12,80.0,80.05,236663.0
2022-07-15 13:15:00,80.05,80.05,79.82,79.87,415205.0,80.05,80.05,79.82,79.87,415205.0
2022-07-15 13:20:00,79.87,79.92,79.84,79.87,372675.0,79.87,79.92,79.84,79.87,372675.0
2022-07-15 13:25:00,79.87,79.96,79.83,79.93,347808.0,79.87,79.96,79.83,79.93,347808.0
2022-07-15 13:30:00,79.94,80.05,79.86,80.0,387324.0,79.94,80.05,79.86,80.0,387324.0
2022-07-15 13:35:00,80.0,80.19,79.99,80.19,489475.0,80.0,80.19,79.99,80.19,489475.0
2022-07-15 13:40:00,80.18,80.25,80.11,80.13,469877.0,80.18,80.25,80.11,80.13,469877.0
2022-07-15 13:45:00,80.14,80.28,80.04,80.21,447957.0,80.14,80.28,80.04,80.21,447957.0
2022-07-15 13:50:00,80.22,80.45,80.18,80.33,639439.0,80.22,80.45,80.18,80.33,639439.0
2022-07-15 13:55:00,80.33,80.66,80.27,80.63,755957.0,80.33,80.66,80.27,80.63,755957.0
2022-07-15 14:00:00,80.62,80.76,80.44,80.5,753459.0,80.62,80.76,80.44,80.5,753459.0
2022-07-15 14:05:00,80.51,80.66,80.5,80.65,470598.0,80.51,80.66,80.5,80.65,470598.0
2022-07-15 14:10:00,80.65,80.66,80.51,80.6,402350.0,80.65,80.66,80.51,80.6,402350.0
2022-07-15 14:15:00,80.6,80.72,80.5,80.53,497510.0,80.6,80.72,80.5,80.53,497510.0
2022-07-15 14:20:00,80.53,80.56,80.36,80.43,642210.0,80.53,80.56,80.36,80.43,642210.0
2022-07-15 14:25:00,80.43,80.68,80.38,80.68,530908.0,80.43,80.68,80.38,80.68,530908.0
2022-07-15 14:30:00,80.68,80.85,80.66,80.73,636439.0,80.68,80.85,80.66,80.73,636439.0
2022-07-15 14:35:00,80.73,80.78,80.66,80.72,440423.0,80.73,80.78,80.66,80.72,440423.0
2022-07-15 14:40:00,80.72,80.95,80.68,80.93,604158.0,80.72,80.95,80.68,80.93,604158.0
2022-07-15 14:45:00,80.92,81.08,80.89,80.89,791819.0,80.92,81.08,80.89,80.89,791819.0
2022-07-15 14:50:00,80.9,80.96,80.8,80.93,593501.0,80.9,80.96,80.8,80.93,593501.0
2022-07-15 14:55:00,80.93,80.96,80.78,80.8,420595.0,80.93,80.96,80.78,80.8,420595.0
2022-07-15 15:00:00,80.8,80.89,80.67,80.84,493780.0,80.8,80.89,80.67,80.84,493780.0
2022-07-15 15:05:00,80.84,80.89,80.72,80.89,442038.0,80.84,80.89,80.72,80.89,442038.0
2022-07-15 15:10:00,80.89,80.93,80.8,80.88,433014.0,80.89,80.93,80.8,80.88,433014.0
2022-07-15 15:15:00,80.87,81.02,80.85,80.97,388172.0,80.87,81.02,80.85,80.97,388172.0
2022-07-15 15:20:00,80.98,81.07,80.8,80.84,734294.0,80.98,81.07,80.8,80.84,734294.0
2022-07-15 15:25:00,80.83,80.96,80.81,80.9,372535.0,80.83,80.96,80.81,80.9,372535.0
2022-07-15 15:30:00,80.9,80.93,80.72,80.79,612595.0,80.9,80.93,80.72,80.79,612595.0
2022-07-15 15:35:00,80.79,80.88,80.6,80.63,556939.0,80.79,80.88,80.6,80.63,556939.0
2022-07-15 15:40:00,80.63,80.82,80.58,80.79,564446.0,80.63,80.82,80.58,80.79,564446.0
2022-07-15 15:45:00,80.78,80.78,80.52,80.53,621030.0,80.78,80.78,80.52,80.53,621030.0
2022-07-15 15:50:00,80.54,80.87,80.48,80.81,921696.0,80.54,80.87,80.48,80.81,921696.0
2022-07-15 15:55:00,80.81,81.2,80.8,81.12,2053116.0,80.81,81.2,80.8,81.12,2053116.0
2022-07-18 09:30:00,82.21,83.45,82.19,83.19,2679971.0,82.21,83.45,82.19,83.19,2679971.0
2022-07-18 09:35:00,83.19,83.19,82.42,82.54,1973229.0,83.19,83.19,82.42,82.54,1973229.0
2022-07-18 09:40:00,82.52,82.84,82.05,82.73,1969580.0,82.52,82.84,82.05,82.73,1969580.0
2022-07-18 09:45:00,82.71,83.53,82.66,83.28,1943912.0,82.71,83.53,82.66,83.28,1943912.0
2022-07-18 09:50:00,83.28,83.44,82.64,82.95,1776845.0,83.28,83.44,82.64,82.95,1776845.0
2022-07-18 09:55:00,82.95,83.37,82.94,82.97,1360097.0,82.95,83.37,82.94,82.97,1360097.0
2022-07-18 10:00:00,82.96,83.27,82.45,82.67,1923191.0,82.96,83.27,82.45,82.67,1923191.0
2022-07-18 10:05:00,82.66,82.7,82.28,82.44,1397322.0,82.66,82.7,82.28,82.44,1397322.0
2022-07-18 10:10:00,82.45,82.46,82.05,82.42,1431150.0,82.45,82.46,82.05,82.42,1431150.0
2022-07-18 10:15:00,82.43,82.59,82.22,82.54,1381798.0,82.43,82.59,82.22,82.54,1381798.0
2022-07-18 10:20:00,82.55,82.82,82.4,82.69,1224105.0,82.55,82.82,82.4,82.69,1224105.0
2022-07-18 10:25:00,82.68,82.83,82.41,82.83,1043305.0,82.68,82.83,82.41,82.83,1043305.0
2022-07-18 10:30:00,82.83,83.19,82.81,83.12,1345239.0,82.83,83.19,82.81,83.12,1345239.0
2022-07-18 10:35:00,83.12,83.14,82.8,83.0,1282858.0,83.12,83.14,82.8,83.0,1282858.0
2022-07-18 10:40:00,83.0,83.12,82.91,83.0,802459.0,83.0,83.12,82.91,83.0,802459.0
2022-07-18 10:45:00,83.0,83.04,82.68,82.8,1007890.0,83.0,83.04,82.68,82.8,1007890.0
2022-07-18 10:50:00,82.8,82.92,82.58,82.88,988707.0,82.8,82.92,82.58,82.88,988707.0
2022-07-18 10:55:00,82.89,83.37,82.83,83.31,1533284.0,82.89,83.37,82.83,83.31,1533284.0
2022-07-18 11:00:00,83.32,83.59,83.24,83.53,1224026.0,83.32,83.59,83.24,83.53,1224026.0
2022-07-18 11:05:00,83.54,83.71,83.34,83.34,1062239.0,83.54,83.71,83.34,83.34,1062239.0
2022-07-18 11:10:00,83.34,83.41,83.14,83.38,957272.0,83.34,83.41,83.14,83.38,957272.0
2022-07-18 11:15:00,83.37,83.63,83.32,83.54,1009384.0,83.37,83.63,83.32,83.54,1009384.0
2022-07-18 11:20:00,83.53,83.69,83.41,83.57,796288.0,83.53,83.69,83.41,83.57,796288.0
2022-07-18 11:25:00,83.58,83.7,83.52,83.53,718652.0,83.58,83.7,83.52,83.53,718652.0
2022-07-18 11:30:00,83.53,83.75,83.34,83.7,1196211.0,83.53,83.75,83.34,83.7,1196211.0
2022-07-18 11:35:00,83.71,83.74,83.58,83.65,672139.0,83.71,83.74,83.58,83.65,672139.0
2022-07-18 11:40:00,83.65,83.9,83.55,83.82,909349.0,83.65,83.9,83.55,83.82,909349.0
2022-07-18 11:45:00,83.81,83.83,83.61,83.67,585187.0,83.81,83.83,83.61,83.67,585187.0
2022-07-18 11:50:00,83.67,84.08,83.65,84.05,961095.0,83.67,84.08,83.65,84.05,961095.0
2022-07-18 11:55:00,84.06,84.33,83.94,84.27,1052548.0,84.06,84.33,83.94,84.27,1052548.0
2022-07-18 12:00:00,84.28,84.47,84.22,84.45,926508.0,84.28,84.47,84.22,84.45,926508.0
2022-07-18 12:05:00,84.45,84.45,84.12,84.24,961163.0,84.45,84.45,84.12,84.24,961163.0
2022-07-18 12:10:00,84.23,84.3,84.03,84.08,533653.0,84.23,84.3,84.03,84.08,533653.0
2022-07-18 12:15:00,84.08,84.09,83.89,83.94,562154.0,84.08,84.09,83.89,83.94,562154.0
2022-07-18 12:20:00,83.92,84.08,83.87,84.01,674606.0,83.92,84.08,83.87,84.01,674606.0
2022-07-18 12:25:00,84.02,84.03,83.81,83.85,524192.0,84.02,84.03,83.81,83.85,524192.0
2022-07-18 12:30:00,83.85,83.91,83.68,83.7,500497.0,83.85,83.91,83.68,83.7,500497.0
2022-07-18 12:35:00,83.69,83.84,83.68,83.8,470257.0,83.69,83.84,83.68,83.8,470257.0
2022-07-18 12:40:00,83.8,83.88,83.72,83.76,370213.0,83.8,83.88,83.72,83.76,370213.0
2022-07-18 12:45:00,83.76,83.78,83.56,83.58,510559.0,83.76,83.78,83.56,83.58,510559.0
2022-07-18 12:50:00,83.59,83.62,83.41,83.42,597282.0,83.59,83.62,83.41,83.42,597282.0
2022-07-18 12:55:00,83.42,83.56,83.42,83.5,521718.0,83.42,83.56,83.42,83.5,521718.0
2022-07-18 13:00:00,83.5,83.77,83.49,83.74,633298.0,83.5,83.77,83.49,83.74,633298.0
2022-07-18 13:05:00,83.75,83.78,83.54,83.63,477350.0,83.75,83.78,83.54,83.63,477350.0
2022-07-18 13:10:00,83.62,83.63,83.34,83.37,697643.0,83.62,83.63,83.34,83.37,697643.0
2022-07-18 13:15:00,83.38,83.42,83.24,83.25,442208.0,83.38,83.42,83.24,83.25,442208.0
2022-07-18 13:20:00,83.25,83.32,83.16,83.31,533711.0,83.25,83.32,83.16,83.31,533711.0
2022-07-18 13:25:00,83.31,83.39,83.2,83.22,483192.0,83.31,83.39,83.2,83.22,483192.0
2022-07-18 13:30:00,83.23,83.24,82.66,82.66,1153108.0,83.23,83.24,82.66,82.66,1153108.0
2022-07-18 13:35:00,82.66,82.72,82.4,82.43,1150366.0,82.66,82.72,82.4,82.43,1150366.0
2022-07-18 13:40:00,82.44,82.53,82.28,82.36,955826.0,82.44,82.53,82.28,82.36,955826.0
2022-07-18 13:45:00,82.37,82.5,82.1,82.15,970282.0,82.37,82.5,82.1,82.15,970282.0
2022-07-18 13:50:00,82.14,82.35,82.12,82.28,754221.0,82.14,82.35,82.12,82.28,754221.0
2022-07-18 13:55:00,82.28,82.32,81.71,81.72,1188775.0,82.28,82.32,81.71,81.72,1188775.0
2022-07-18 14:00:00,81.71,81.85,81.42,81.65,1061241.0,81.71,81.85,81.42,81.65,1061241.0
2022-07-18 14:05:00,81.65,81.8,81.58,81.71,780883.0,81.65,81.8,81.58,81.71,780883.0
2022-07-18 14:10:00,81.71,82.07,81.64,82.06,946211.0,81.71,82.07,81.64,82.06,946211.0
2022-07-18 14:15:00,82.07,82.23,81.99,82.2,897471.0,82.07,82.23,81.99,82.2,897471.0
2022-07-18 14:20:00,82.19,82.33,82.12,82.16,878721.0,82.19,82.33,82.12,82.16,878721.0
2022-07-18 14:25:00,82.18,82.26,81.9,81.93,826415.0,82.18,82.26,81.9,81.93,826415.0
2022-07-18 14:30:00,81.92,82.02,81.86,81.99,607056.0,81.92,82.02,81.86,81.99,607056.0
2022-07-18 14:35:00,82.0,82.24,81.88,82.14,810745.0,82.0,82.24,81.88,82.14,810745.0
2022-07-18 14:40:00,82.13,82.16,81.73,81.82,770991.0,82.13,82.16,81.73,81.82,770991.0
2022-07-18 14:45:00,81.81,81.9,81.65,81.79,591998.0,81.81,81.9,81.65,81.79,591998.0
2022-07-18 14:50:00,81.79,81.8,81.5,81.63,758660.0,81.79,81.8,81.5,81.63,758660.0
2022-07-18 14:55:00,81.62,81.65,81.41,81.45,707068.0,81.62,81.65,81.41,81.45,707068.0
2022-07-18 15:00:00,81.44,81.7,81.37,81.57,852995.0,81.44,81.7,81.37,81.57,852995.0
2022-07-18 15:05:00,81.6,81.89,81.57,81.8,871171.0,81.6,81.89,81.57,81.8,871171.0
2022-07-18 15:10:00,81.82,81.87,81.64,81.82,567869.0,81.82,81.87,81.64,81.82,567869.0
2022-07-18 15:15:00,81.81,82.04,81.8,82.0,718946.0,81.81,82.04,81.8,82.0,718946.0
2022-07-18 15:20:00,81.99,82.08,81.79,81.86,778393.0,81.99,82.08,81.79,81.86,778393.0
2022-07-18 15:25:00,81.85,81.87,81.48,81.48,1119567.0,81.85,81.87,81.48,81.48,1119567.0
2022-07-18 15:30:00,81.48,81.52,81.22,81.3,1085076.0,81.48,81.52,81.22,81.3,1085076.0
2022-07-18 15:35:00,81.3,81.38,81.14,81.19,828999.0,81.3,81.38,81.14,81.19,828999.0
2022-07-18 15:40:00,81.19,81.28,81.1,81.13,751708.0,81.19,81.28,81.1,81.13,751708.0
2022-07-18 15:45:00,81.13,81.17,80.95,80.97,1147127.0,81.13,81.17,80.95,80.97,1147127.0
2022-07-18 15:50:00,80.97,81.49,80.94,81.44,1520353.0,80.97,81.49,80.94,81.44,1520353.0
2022-07-18 15:55:00,81.45,81.54,81.38,81.42,1487850.0,81.45,81.54,81.38,81.42,1487850.0
2022-07-19 09:30:00,82.76,83.21,82.32,82.48,2167088.0,82.76,83.21,82.32,82.48,2167088.0
2022-07-19 09:35:00,82.47,83.0,82.19,82.97,1817264.0,82.47,83.0,82.19,82.97,1817264.0
2022-07-19 09:40:00,82.98,83.21,82.67,82.94,2016137.0,82.98,83.21,82.67,82.94,2016137.0
2022-07-19 09:45:00,82.95,83.01,82.23,82.43,1745779.0,82.95,83.01,82.23,82.43,1745779.0
2022-07-19 09:50:00,82.42,83.37,82.39,83.31,1751455.0,82.42,83.37,82.39,83.31,1751455.0
2022-07-19 09:55:00,83.3,83.65,83.1,83.52,1704458.0,83.3,83.65,83.1,83.52,1704458.0
2022-07-19 10:00:00,83.53,83.93,83.4,83.73,1924285.0,83.53,83.93,83.4,83.73,1924285.0
2022-07-19 10:05:00,83.71,83.73,83.11,83.36,1562824.0,83.71,83.73,83.11,83.36,1562824.0
2022-07-19 10:10:00,83.36,83.73,83.21,83.44,1546598.0,83.36,83.73,83.21,83.44,1546598.0
2022-07-19 10:15:00,83.43,83.43,82.99,83.31,1148565.0,83.43,83.43,82.99,83.31,1148565.0
2022-07-19 10:20:00,83.31,83.71,83.26,83.6,1176981.0,83.31,83.71,83.26,83.6,1176981.0
2022-07-19 10:25:00,83.59,84.25,83.56,84.18,1589649.0,83.59,84.25,83.56,84.18,1589649.0
2022-07-19 10:30:00,84.19,84.3,83.95,84.04,1062697.0,84.19,84.3,83.95,84.04,1062697.0
2022-07-19 10:35:00,84.04,84.08,83.79,83.96,1008093.0,84.04,84.08,83.79,83.96,1008093.0
2022-07-19 10:40:00,83.96,84.29,83.83,84.15,1246450.0,83.96,84.29,83.83,84.15,1246450.0
2022-07-19 10:45:00,84.14,84.2,83.91,84.17,874901.0,84.14,84.2,83.91,84.17,874901.0
2022-07-19 10:50:00,84.17,84.26,84.1,84.16,748358.0,84.17,84.26,84.1,84.16,748358.0
2022-07-19 10:55:00,84.15,84.38,84.11,84.36,1010567.0,84.15,84.38,84.11,84.36,1010567.0
2022-07-19 11:00:00,84.35,84.57,84.27,84.39,1133870.0,84.35,84.57,84.27,84.39,1133870.0
2022-07-19 11:05:00,84.39,84.55,84.32,84.53,698649.0,84.39,84.55,84.32,84.53,698649.0
2022-07-19 11:10:00,84.53,84.73,84.48,84.65,1070167.0,84.53,84.73,84.48,84.65,1070167.0
2022-07-19 11:15:00,84.64,84.71,84.55,84.61,751358.0,84.64,84.71,84.55,84.61,751358.0
2022-07-19 11:20:00,84.61,84.69,84.32,84.4,1067734.0,84.61,84.69,84.32,84.4,1067734.0
2022-07-19 11:25:00,84.39,85.06,84.38,84.95,1537437.0,84.39,85.06,84.38,84.95,1537437.0
2022-07-19 11:30:00,84.95,85.24,84.93,85.19,1238894.0,84.95,85.24,84.93,85.19,1238894.0
2022-07-19 11:35:00,85.21,85.21,84.97,85.06,764979.0,85.21,85.21,84.97,85.06,764979.0
2022-07-19 11:40:00,85.07,85.07,84.77,84.81,721289.0,85.07,85.07,84.77,84.81,721289.0
2022-07-19 11:45:00,84.82,84.86,84.69,84.73,554401.0,84.82,84.86,84.69,84.73,554401.0
2022-07-19 11:50:00,84.72,84.97,84.72,84.91,570873.0,84.72,84.97,84.72,84.91,570873.0
2022-07-19 11:55:00,84.91,85.02,84.81,84.98,477863.0,84.91,85.02,84.81,84.98,477863.0
2022-07-19 12:00:00,84.98,85.0,84.71,84.75,564753.0,84.98,85.0,84.71,84.75,564753.0
2022-07-19 12:05:00,84.74,84.76,84.57,84.72,549445.0,84.74,84.76,84.57,84.72,549445.0
2022-07-19 12:10:00,84.72,84.82,84.65,84.82,390717.0,84.72,84.82,84.65,84.82,390717.0
2022-07-19 12:15:00,84.82,84.83,84.65,84.8,397279.0,84.82,84.83,84.65,84.8,397279.0
2022-07-19 12:20:00,84.8,84.96,84.75,84.9,587480.0,84.8,84.96,84.75,84.9,587480.0
2022-07-19 12:25:00,84.9,84.91,84.8,84.82,287974.0,84.9,84.91,84.8,84.82,287974.0
2022-07-19 12:30:00,84.81,84.98,84.71,84.91,698400.0,84.81,84.98,84.71,84.91,698400.0
2022-07-19 12:35:00,84.9,85.07,84.72,85.04,554570.0,84.9,85.07,84.72,85.04,554570.0
2022-07-19 12:40:00,85.04,85.32,85.0,85.21,1153981.0,85.04,85.32,85.0,85.21,1153981.0
2022-07-19 12:45:00,85.21,85.37,85.18,85.26,673147.0,85.21,85.37,85.18,85.26,673147.0
2022-07-19 12:50:00,85.26,85.42,85.14,85.18,663463.0,85.26,85.42,85.14,85.18,663463.0
2022-07-19 12:55:00,85.18,85.37,85.09,85.36,618370.0,85.18,85.37,85.09,85.36,618370.0
2022-07-19 13:00:00,85.37,85.39,85.23,85.34,407061.0,85.37,85.39,85.23,85.34,407061.0
2022-07-19 13:05:00,85.34,85.35,85.21,85.25,458508.0,85.34,85.35,85.21,85.25,458508.0
2022-07-19 13:10:00,85.25,85.48,85.24,85.43,499838.0,85.25,85.48,85.24,85.43,499838.0
2022-07-19 13:15:00,85.42,85.51,85.24,85.27,613663.0,85.42,85.51,85.24,85.27,613663.0
2022-07-19 13:20:00,85.28,85.42,85.23,85.38,472561.0,85.28,85.42,85.23,85.38,472561.0
2022-07-19 13:25:00,85.39,85.47,85.31,85.41,384666.0,85.39,85.47,85.31,85.41,384666.0
2022-07-19 13:30:00,85.41,85.63,85.4,85.62,936211.0,85.41,85.63,85.4,85.62,936211.0
2022-07-19 13:35:00,85.61,85.75,85.57,85.74,890910.0,85.61,85.75,85.57,85.74,890910.0
2022-07-19 13:40:00,85.73,85.82,85.68,85.78,687267.0,85.73,85.82,85.68,85.78,687267.0
2022-07-19 13:45:00,85.77,85.98,85.66,85.93,880929.0,85.77,85.98,85.66,85.93,880929.0
2022-07-19 13:50:00,85.92,86.1,85.91,86.01,1158953.0,85.92,86.1,85.91,86.01,1158953.0
2022-07-19 13:55:00,86.02,86.19,85.99,86.07,1259066.0,86.02,86.19,85.99,86.07,1259066.0
2022-07-19 14:00:00,86.08,86.28,86.03,86.27,975418.0,86.08,86.28,86.03,86.27,975418.0
2022-07-19 14:05:00,86.27,86.41,86.13,86.36,871525.0,86.27,86.41,86.13,86.36,871525.0
2022-07-19 14:10:00,86.37,86.39,86.21,86.28,809359.0,86.37,86.39,86.21,86.28,809359.0
2022-07-19 14:15:00,86.28,86.3,86.06,86.2,742745.0,86.28,86.3,86.06,86.2,742745.0
2022-07-19 14:20:00,86.2,86.33,86.14,86.3,608725.0,86.2,86.33,86.14,86.3,608725.0
2022-07-19 14:25:00,86.3,86.36,85.65,85.67,1913321.0,86.3,86.36,85.65,85.67,1913321.0
2022-07-19 14:30:00,85.68,85.9,85.6,85.73,1447517.0,85.68,85.9,85.6,85.73,1447517.0
2022-07-19 14:35:00,85.73,85.82,85.7,85.78,717545.0,85.73,85.82,85.7,85.78,717545.0
2022-07-19 14:40:00,85.79,86.08,85.75,86.0,1050131.0,85.79,86.08,85.75,86.0,1050131.0
2022-07-19 14:45:00,85.98,86.0,85.71,85.86,911370.0,85.98,86.0,85.71,85.86,911370.0
2022-07-19 14:50:00,85.85,85.99,85.76,85.96,653492.0,85.85,85.99,85.76,85.96,653492.0
2022-07-19 14:55:00,85.97,85.99,85.82,85.94,599414.0,85.97,85.99,85.82,85.94,599414.0
2022-07-19 15:00:00,85.95,85.99,85.75,85.9,654666.0,85.95,85.99,85.75,85.9,654666.0
2022-07-19 15:05:00,85.89,86.18,85.87,86.14,905778.0,85.89,86.18,85.87,86.14,905778.0
2022-07-19 15:10:00,86.14,86.15,85.85,85.92,689803.0,86.14,86.15,85.85,85.92,689803.0
2022-07-19 15:15:00,85.92,86.1,85.85,86.05,755386.0,85.92,86.1,85.85,86.05,755386.0
2022-07-19 15:20:00,86.04,86.07,85.91,86.0,448284.0,86.04,86.07,85.91,86.0,448284.0
2022-07-19 15:25:00,85.99,86.1,85.89,85.95,468367.0,85.99,86.1,85.89,85.95,468367.0
2022-07-19 15:30:00,85.95,86.01,85.73,85.74,632629.0,85.95,86.01,85.73,85.74,632629.0
2022-07-19 15:35:00,85.73,85.9,85.73,85.85,510953.0,85.73,85.9,85.73,85.85,510953.0
2022-07-19 15:40:00,85.84,86.02,85.79,85.95,668578.0,85.84,86.02,85.79,85.95,668578.0
2022-07-19 15:45:00,85.95,86.03,85.79,85.81,772814.0,85.95,86.03,85.79,85.81,772814.0
2022-07-19 15:50:00,85.81,85.93,85.71,85.84,1103107.0,85.81,85.93,85.71,85.84,1103107.0
2022-07-19 15:55:00,85.84,85.98,85.8,85.88,1488058.0,85.84,85.98,85.8,85.88,1488058.0
2022-07-20 09:30:00,85.4,86.08,85.08,85.99,2207109.0,85.4,86.08,85.08,85.99,2207109.0
2022-07-20 09:35:00,85.97,86.3,85.55,85.97,1934750.0,85.97,86.3,85.55,85.97,1934750.0
2022-07-20 09:40:00,85.97,86.5,85.86,86.41,1884422.0,85.97,86.5,85.86,86.41,1884422.0
2022-07-20 09:45:00,86.42,86.54,86.05,86.35,1435937.0,86.42,86.54,86.05,86.35,1435937.0
2022-07-20 09:50:00,86.36,86.74,86.23,86.3,1499842.0,86.36,86.74,86.23,86.3,1499842.0
2022-07-20 09:55:00,86.28,86.38,85.82,85.95,1356014.0,86.28,86.38,85.82,85.95,1356014.0
2022-07-20 10:00:00,85.96,86.04,85.58,85.99,1295263.0,85.96,86.04,85.58,85.99,1295263.0
2022-07-20 10:05:00,86.0,87.02,85.75,86.93,2041774.0,86.0,87.02,85.75,86.93,2041774.0
2022-07-20 10:10:00,86.94,87.4,86.83,87.39,1844616.0,86.94,87.4,86.83,87.39,1844616.0
2022-07-20 10:15:00,87.39,87.44,87.04,87.18,1492723.0,87.39,87.44,87.04,87.18,1492723.0
2022-07-20 10:20:00,87.19,87.58,87.01,87.55,1265372.0,87.19,87.58,87.01,87.55,1265372.0
2022-07-20 10:25:00,87.55,88.0,87.36,87.97,1379450.0,87.55,88.0,87.36,87.97,1379450.0
2022-07-20 10:30:00,87.97,88.45,87.83,88.34,1969905.0,87.97,88.45,87.83,88.34,1969905.0
2022-07-20 10:35:00,88.34,88.39,88.12,88.24,1175628.0,88.34,88.39,88.12,88.24,1175628.0
2022-07-20 10:40:00,88.24,88.39,87.95,88.38,1069758.0,88.24,88.39,87.95,88.38,1069758.0
2022-07-20 10:45:00,88.36,88.78,88.22,88.66,1394674.0,88.36,88.78,88.22,88.66,1394674.0
2022-07-20 10:50:00,88.65,88.9,88.55,88.83,1287814.0,88.65,88.9,88.55,88.83,1287814.0
2022-07-20 10:55:00,88.83,89.05,88.64,89.04,1003641.0,88.83,89.05,88.64,89.04,1003641.0
2022-07-20 11:00:00,89.05,89.05,88.4,88.53,1218475.0,89.05,89.05,88.4,88.53,1218475.0
2022-07-20 11:05:00,88.52,88.74,88.4,88.73,792104.0,88.52,88.74,88.4,88.73,792104.0
2022-07-20 11:10:00,88.73,89.01,88.65,88.71,1071005.0,88.73,89.01,88.65,88.71,1071005.0
2022-07-20 11:15:00,88.7,88.74,88.52,88.61,982224.0,88.7,88.74,88.52,88.61,982224.0
2022-07-20 11:20:00,88.61,88.62,88.34,88.41,986243.0,88.61,88.62,88.34,88.41,986243.0
2022-07-20 11:25:00,88.4,88.69,88.37,88.68,938776.0,88.4,88.69,88.37,88.68,938776.0
2022-07-20 11:30:00,88.68,88.83,88.55,88.79,1136809.0,88.68,88.83,88.55,88.79,1136809.0
2022-07-20 11:35:00,88.79,88.95,88.43,88.55,1150337.0,88.79,88.95,88.43,88.55,1150337.0
2022-07-20 11:40:00,88.54,88.68,88.37,88.61,761857.0,88.54,88.68,88.37,88.61,761857.0
2022-07-20 11:45:00,88.61,88.84,88.59,88.77,802300.0,88.61,88.84,88.59,88.77,802300.0
2022-07-20 11:50:00,88.78,89.1,88.73,88.98,1126677.0,88.78,89.1,88.73,88.98,1126677.0
2022-07-20 11:55:00,88.98,88.98,88.77,88.82,735076.0,88.98,88.98,88.77,88.82,735076.0
2022-07-20 12:00:00,88.81,88.95,88.72,88.82,500466.0,88.81,88.95,88.72,88.82,500466.0
2022-07-20 12:05:00,88.82,89.04,88.77,88.93,580944.0,88.82,89.04,88.77,88.93,580944.0
2022-07-20 12:10:00,88.92,88.97,88.8,88.84,358382.0,88.92,88.97,88.8,88.84,358382.0
2022-07-20 12:15:00,88.85,88.87,88.55,88.69,570230.0,88.85,88.87,88.55,88.69,570230.0
2022-07-20 12:20:00,88.69,88.72,88.52,88.63,360799.0,88.69,88.72,88.52,88.63,360799.0
2022-07-20 12:25:00,88.62,88.8,88.55,88.61,466207.0,88.62,88.8,88.55,88.61,466207.0
2022-07-20 12:30:00,88.61,88.88,88.6,88.82,485231.0,88.61,88.88,88.6,88.82,485231.0
2022-07-20 12:35:00,88.82,89.36,88.78,89.26,1234820.0,88.82,89.36,88.78,89.26,1234820.0
2022-07-20 12:40:00,89.26,89.29,88.3,88.3,1020347.0,89.26,89.29,88.3,88.3,1020347.0
2022-07-20 12:45:00,88.3,88.31,87.67,87.99,1645604.0,88.3,88.31,87.67,87.99,1645604.0
2022-07-20 12:50:00,87.98,88.45,87.9,88.43,965402.0,87.98,88.45,87.9,88.43,965402.0
2022-07-20 12:55:00,88.42,88.7,88.38,88.62,1111442.0,88.42,88.7,88.38,88.62,1111442.0
2022-07-20 13:00:00,88.61,88.68,88.15,88.2,996565.0,88.61,88.68,88.15,88.2,996565.0
2022-07-20 13:05:00,88.18,88.45,87.8,87.97,1003151.0,88.18,88.45,87.8,87.97,1003151.0
2022-07-20 13:10:00,87.96,87.97,87.52,87.71,952663.0,87.96,87.97,87.52,87.71,952663.0
2022-07-20 13:15:00,87.71,87.92,87.47,87.91,947280.0,87.71,87.92,87.47,87.91,947280.0
2022-07-20 13:20:00,87.9,87.94,87.68,87.77,650832.0,87.9,87.94,87.68,87.77,650832.0
2022-07-20 13:25:00,87.78,88.06,87.7,88.02,801213.0,87.78,88.06,87.7,88.02,801213.0
2022-07-20 13:30:00,88.01,88.27,87.95,88.17,779292.0,88.01,88.27,87.95,88.17,779292.0
2022-07-20 13:35:00,88.18,88.39,88.03,88.37,621057.0,88.18,88.39,88.03,88.37,621057.0
2022-07-20 13:40:00,88.36,88.54,88.3,88.46,711246.0,88.36,88.54,88.3,88.46,711246.0
2022-07-20 13:45:00,88.46,88.54,88.28,88.31,604603.0,88.46,88.54,88.28,88.31,604603.0
2022-07-20 13:50:00,88.31,88.58,88.24,88.39,557976.0,88.31,88.58,88.24,88.39,557976.0
2022-07-20 13:55:00,88.4,88.45,88.08,88.17,655572.0,88.4,88.45,88.08,88.17,655572.0
2022-07-20 14:00:00,88.19,88.57,88.14,88.54,788345.0,88.19,88.57,88.14,88.54,788345.0
2022-07-20 14:05:00,88.57,88.58,88.39,88.57,576518.0,88.57,88.58,88.39,88.57,576518.0
2022-07-20 14:10:00,88.56,88.58,88.27,88.46,527856.0,88.56,88.58,88.27,88.46,527856.0
2022-07-20 14:15:00,88.45,88.61,88.23,88.61,700292.0,88.45,88.61,88.23,88.61,700292.0
2022-07-20 14:20:00,88.6,88.79,88.55,88.77,593734.0,88.6,88.79,88.55,88.77,593734.0
2022-07-20 14:25:00,88.77,88.92,88.76,88.83,603401.0,88.77,88.92,88.76,88.83,603401.0
2022-07-20 14:30:00,88.82,88.96,88.75,88.93,518471.0,88.82,88.96,88.75,88.93,518471.0
2022-07-20 14:35:00,88.94,89.12,88.82,89.12,741678.0,88.94,89.12,88.82,89.12,741678.0
2022-07-20 14:40:00,89.12,89.17,89.03,89.06,511475.0,89.12,89.17,89.03,89.06,511475.0
2022-07-20 14:45:00,89.06,89.1,88.95,89.05,531080.0,89.06,89.1,88.95,89.05,531080.0
2022-07-20 14:50:00,89.07,89.18,88.81,88.83,738676.0,89.07,89.18,88.81,88.83,738676.0
2022-07-20 14:55:00,88.84,89.18,88.77,89.18,688328.0,88.84,89.18,88.77,89.18,688328.0
2022-07-20 15:00:00,89.18,89.48,89.08,89.47,1138652.0,89.18,89.48,89.08,89.47,1138652.0
2022-07-20 15:05:00,89.47,89.6,89.35,89.42,861161.0,89.47,89.6,89.35,89.42,861161.0
2022-07-20 15:10:00,89.42,89.54,89.39,89.41,533376.0,89.42,89.54,89.39,89.41,533376.0
2022-07-20 15:15:00,89.4,89.55,89.3,89.53,625848.0,89.4,89.55,89.3,89.53,625848.0
2022-07-20 15:20:00,89.53,89.71,89.46,89.54,872106.0,89.53,89.71,89.46,89.54,872106.0
2022-07-20 15:25:00,89.54,89.82,89.53,89.82,801868.0,89.54,89.82,89.53,89.82,801868.0
2022-07-20 15:30:00,89.82,89.92,89.62,89.64,998927.0,89.82,89.92,89.62,89.64,998927.0
2022-07-20 15:35:00,89.63,89.72,89.47,89.56,816245.0,89.63,89.72,89.47,89.56,816245.0
2022-07-20 15:40:00,89.57,89.77,89.5,89.67,787446.0,89.57,89.77,89.5,89.67,787446.0
2022-07-20 15:45:00,89.67,89.69,89.43,89.63,934577.0,89.67,89.69,89.43,89.63,934577.0
2022-07-20 15:50:00,89.62,89.8,89.45,89.64,1249702.0,89.62,89.8,89.45,89.64,1249702.0
2022-07-20 15:55:00,89.65,89.74,89.35,89.42,1651740.0,89.65,89.74,89.35,89.42,1651740.0
2022-07-21 09:30:00,89.62,90.35,89.05,89.5,2704487.0,89.62,90.35,89.05,89.5,2704487.0
2022-07-21 09:35:00,89.49,89.85,88.96,89.73,1650469.0,89.49,89.85,88.96,89.73,1650469.0
2022-07-21 09:40:00,89.72,89.94,89.0,89.04,1762008.0,89.72,89.94,89.0,89.04,1762008.0
2022-07-21 09:45:00,89.03,89.66,88.59,89.23,1901960.0,89.03,89.66,88.59,89.23,1901960.0
2022-07-21 09:50:00,89.23,89.85,88.92,89.83,1352160.0,89.23,89.85,88.92,89.83,1352160.0
2022-07-21 09:55:00,89.82,89.9,89.47,89.67,1134907.0,89.82,89.9,89.47,89.67,1134907.0
2022-07-21 10:00:00,89.69,90.17,89.47,89.51,1788144.0,89.69,90.17,89.47,89.51,1788144.0
2022-07-21 10:05:00,89.5,89.79,89.22,89.57,1338615.0,89.5,89.79,89.22,89.57,1338615.0
2022-07-21 10:10:00,89.56,89.77,88.85,88.92,1182518.0,89.56,89.77,88.85,88.92,1182518.0
2022-07-21 10:15:00,88.92,89.43,88.87,89.28,1077861.0,88.92,89.43,88.87,89.28,1077861.0
2022-07-21 10:20:00,89.27,89.45,88.69,88.76,1141474.0,89.27,89.45,88.69,88.76,1141474.0
2022-07-21 10:25:00,88.76,88.76,88.26,88.38,1308502.0,88.76,88.76,88.26,88.38,1308502.0
2022-07-21 10:30:00,88.37,88.57,88.22,88.33,1007603.0,88.37,88.57,88.22,88.33,1007603.0
2022-07-21 10:35:00,88.34,89.04,88.33,88.95,1319352.0,88.34,89.04,88.33,88.95,1319352.0
2022-07-21 10:40:00,88.95,89.49,88.89,89.48,1317775.0,88.95,89.49,88.89,89.48,1317775.0
2022-07-21 10:45:00,89.49,89.7,89.39,89.51,1446987.0,89.49,89.7,89.39,89.51,1446987.0
2022-07-21 10:50:00,89.49,89.92,89.49,89.92,1320280.0,89.49,89.92,89.49,89.92,1320280.0
2022-07-21 10:55:00,89.92,90.53,89.82,90.41,2148710.0,89.92,90.53,89.82,90.41,2148710.0
2022-07-21 11:00:00,90.4,90.67,90.25,90.65,1914825.0,90.4,90.67,90.25,90.65,1914825.0
2022-07-21 11:05:00,90.65,90.69,90.29,90.39,1232165.0,90.65,90.69,90.29,90.39,1232165.0
2022-07-21 11:10:00,90.39,90.45,90.12,90.27,901171.0,90.39,90.45,90.12,90.27,901171.0
2022-07-21 11:15:00,90.26,90.41,90.04,90.07,976214.0,90.26,90.41,90.04,90.07,976214.0
2022-07-21 11:20:00,90.08,90.2,89.84,89.95,1266816.0,90.08,90.2,89.84,89.95,1266816.0
2022-07-21 11:25:00,89.94,90.55,89.92,90.34,1399178.0,89.94,90.55,89.92,90.34,1399178.0
2022-07-21 11:30:00,90.35,90.46,89.95,90.41,1501750.0,90.35,90.46,89.95,90.41,1501750.0
2022-07-21 11:35:00,90.41,90.7,90.31,90.47,1139879.0,90.41,90.7,90.31,90.47,1139879.0
2022-07-21 11:40:00,90.48,90.65,90.37,90.52,897745.0,90.48,90.65,90.37,90.52,897745.0
2022-07-21 11:45:00,90.52,90.79,90.34,90.43,1131668.0,90.52,90.79,90.34,90.43,1131668.0
2022-07-21 11:50:00,90.44,90.76,90.33,90.76,855594.0,90.44,90.76,90.33,90.76,855594.0
2022-07-21 11:55:00,90.74,91.04,90.7,90.87,1433813.0,90.74,91.04,90.7,90.87,1433813.0
2022-07-21 12:00:00,90.85,91.4,90.8,91.31,1374119.0,90.85,91.4,90.8,91.31,1374119.0
2022-07-21 12:05:00,91.31,91.54,91.21,91.37,1297610.0,91.31,91.54,91.21,91.37,1297610.0
2022-07-21 12:10:00,91.37,91.37,91.01,91.19,983858.0,91.37,91.37,91.01,91.19,983858.0
2022-07-21 12:15:00,91.2,91.42,91.1,91.38,873912.0,91.2,91.42,91.1,91.38,873912.0
2022-07-21 12:20:00,91.37,91.47,91.2,91.36,730950.0,91.37,91.47,91.2,91.36,730950.0
2022-07-21 12:25:00,91.37,91.56,91.26,91.54,924424.0,91.37,91.56,91.26,91.54,924424.0
2022-07-21 12:30:00,91.52,91.58,91.31,91.34,776013.0,91.52,91.58,91.31,91.34,776013.0
2022-07-21 12:35:00,91.32,91.35,91.09,91.35,751400.0,91.32,91.35,91.09,91.35,751400.0
2022-07-21 12:40:00,91.34,91.35,90.99,91.01,785161.0,91.34,91.35,90.99,91.01,785161.0
2022-07-21 12:45:00,91.0,91.07,90.84,90.99,693481.0,91.0,91.07,90.84,90.99,693481.0
2022-07-21 12:50:00,90.97,91.13,90.93,91.06,717158.0,90.97,91.13,90.93,91.06,717158.0
2022-07-21 12:55:00,91.07,91.24,91.03,91.2,628375.0,91.07,91.24,91.03,91.2,628375.0
2022-07-21 13:00:00,91.2,91.22,90.92,90.95,662191.0,91.2,91.22,90.92,90.95,662191.0
2022-07-21 13:05:00,90.96,91.07,90.73,90.78,692494.0,90.96,91.07,90.73,90.78,692494.0
2022-07-21 13:10:00,90.78,90.88,90.58,90.59,612755.0,90.78,90.88,90.58,90.59,612755.0
2022-07-21 13:15:00,90.59,90.83,90.57,90.67,574085.0,90.59,90.83,90.57,90.67,574085.0
2022-07-21 13:20:00,90.66,90.81,90.51,90.52,602393.0,90.66,90.81,90.51,90.52,602393.0
2022-07-21 13:25:00,90.51,90.55,90.33,90.42,756514.0,90.51,90.55,90.33,90.42,756514.0
2022-07-21 13:30:00,90.44,90.47,90.02,90.08,981795.0,90.44,90.47,90.02,90.08,981795.0
2022-07-21 13:35:00,90.1,90.26,89.96,90.21,943507.0,90.1,90.26,89.96,90.21,943507.0
2022-07-21 13:40:00,90.21,90.33,90.13,90.25,820771.0,90.21,90.33,90.13,90.25,820771.0
2022-07-21 13:45:00,90.24,90.28,89.95,90.2,557147.0,90.24,90.28,89.95,90.2,557147.0
2022-07-21 13:50:00,90.17,90.25,89.95,90.07,595587.0,90.17,90.25,89.95,90.07,595587.0
2022-07-21 13:55:00,90.09,90.48,90.01,90.44,943269.0,90.09,90.48,90.01,90.44,943269.0
2022-07-21 14:00:00,90.46,90.68,90.39,90.55,1028591.0,90.46,90.68,90.39,90.55,1028591.0
2022-07-21 14:05:00,90.54,90.64,90.51,90.55,527480.0,90.54,90.64,90.51,90.55,527480.0
2022-07-21 14:10:00,90.56,90.85,90.54,90.84,766495.0,90.56,90.85,90.54,90.84,766495.0
2022-07-21 14:15:00,90.83,90.85,90.57,90.73,830591.0,90.83,90.85,90.57,90.73,830591.0
2022-07-21 14:20:00,90.73,90.75,90.64,90.68,425466.0,90.73,90.75,90.64,90.68,425466.0
2022-07-21 14:25:00,90.67,90.8,90.52,90.74,673254.0,90.67,90.8,90.52,90.74,673254.0
2022-07-21 14:30:00,90.75,90.75,90.52,90.6,569129.0,90.75,90.75,90.52,90.6,569129.0
2022-07-21 14:35:00,90.61,90.67,90.4,90.65,612061.0,90.61,90.67,90.4,90.65,612061.0
2022-07-21 14:40:00,90.65,90.72,90.42,90.51,462396.0,90.65,90.72,90.42,90.51,462396.0
2022-07-21 14:45:00,90.5,90.61,90.42,90.59,488547.0,90.5,90.61,90.42,90.59,488547.0
2022-07-21 14:50:00,90.59,90.65,90.43,90.54,457821.0,90.59,90.65,90.43,90.54,457821.0
2022-07-21 14:55:00,90.56,90.7,90.47,90.59,510503.0,90.56,90.7,90.47,90.59,510503.0
2022-07-21 15:00:00,90.59,90.84,90.41,90.84,691038.0,90.59,90.84,90.41,90.84,691038.0
2022-07-21 15:05:00,90.85,90.99,90.72,90.98,679946.0,90.85,90.99,90.72,90.98,679946.0
2022-07-21 15:10:00,90.98,90.99,90.5,90.63,813277.0,90.98,90.99,90.5,90.63,813277.0
2022-07-21 15:15:00,90.62,90.69,90.45,90.61,591600.0,90.62,90.69,90.45,90.61,591600.0
2022-07-21 15:20:00,90.6,90.62,90.41,90.46,623142.0,90.6,90.62,90.41,90.46,623142.0
2022-07-21 15:25:00,90.48,90.67,90.44,90.56,456891.0,90.48,90.67,90.44,90.56,456891.0
2022-07-21 15:30:00,90.56,90.79,90.53,90.67,762048.0,90.56,90.79,90.53,90.67,762048.0
2022-07-21 15:35:00,90.66,90.72,90.44,90.44,578026.0,90.66,90.72,90.44,90.44,578026.0
2022-07-21 15:40:00,90.46,90.79,90.42,90.78,719710.0,90.46,90.79,90.42,90.78,719710.0
2022-07-21 15:45:00,90.78,90.82,90.67,90.77,619043.0,90.78,90.82,90.67,90.77,619043.0
2022-07-21 15:50:00,90.78,91.1,90.77,91.03,1259744.0,90.78,91.1,90.77,91.03,1259744.0
2022-07-21 15:55:00,91.03,91.15,90.98,91.09,1519876.0,91.03,91.15,90.98,91.09,1519876.0
2022-07-22 09:30:00,90.2,90.69,89.98,90.28,1753041.0,90.2,90.69,89.98,90.28,1753041.0
2022-07-22 09:35:00,90.26,90.33,89.5,90.27,1773842.0,90.26,90.33,89.5,90.27,1773842.0
2022-07-22 09:40:00,90.27,90.44,89.99,90.11,1505128.0,90.27,90.44,89.99,90.11,1505128.0
2022-07-22 09:45:00,90.11,90.29,89.7,90.1,1705578.0,90.11,90.29,89.7,90.1,1705578.0
2022-07-22 09:50:00,90.09,90.36,89.18,89.54,2115212.0,90.09,90.36,89.18,89.54,2115212.0
2022-07-22 09:55:00,89.54,89.62,88.87,88.96,1651246.0,89.54,89.62,88.87,88.96,1651246.0
2022-07-22 10:00:00,88.95,88.97,88.43,88.56,2192924.0,88.95,88.97,88.43,88.56,2192924.0
2022-07-22 10:05:00,88.56,88.6,88.09,88.29,1598289.0,88.56,88.6,88.09,88.29,1598289.0
2022-07-22 10:10:00,88.3,88.98,88.21,88.92,1642789.0,88.3,88.98,88.21,88.92,1642789.0
2022-07-22 10:15:00,88.9,89.29,88.84,89.13,1554560.0,88.9,89.29,88.84,89.13,1554560.0
2022-07-22 10:20:00,89.13,89.13,88.76,88.84,1078274.0,89.13,89.13,88.76,88.84,1078274.0
2022-07-22 10:25:00,88.86,89.1,88.44,89.04,1128773.0,88.86,89.1,88.44,89.04,1128773.0
2022-07-22 10:30:00,89.02,89.04,88.65,88.87,747985.0,89.02,89.04,88.65,88.87,747985.0
2022-07-22 10:35:00,88.87,89.2,88.79,88.99,947381.0,88.87,89.2,88.79,88.99,947381.0
2022-07-22 10:40:00,88.99,89.11,88.79,88.94,676721.0,88.99,89.11,88.79,88.94,676721.0
2022-07-22 10:45:00,88.93,89.23,88.9,89.19,786381.0,88.93,89.23,88.9,89.19,786381.0
2022-07-22 10:50:00,89.19,89.68,89.05,89.64,1115446.0,89.19,89.68,89.05,89.64,1115446.0
2022-07-22 10:55:00,89.64,89.68,89.46,89.48,696121.0,89.64,89.68,89.46,89.48,696121.0
2022-07-22 11:00:00,89.48,89.55,88.66,88.66,1142284.0,89.48,89.55,88.66,88.66,1142284.0
2022-07-22 11:05:00,88.67,88.7,88.5,88.58,1049539.0,88.67,88.7,88.5,88.58,1049539.0
2022-07-22 11:10:00,88.57,89.05,88.52,89.03,1004605.0,88.57,89.05,88.52,89.03,1004605.0
2022-07-22 11:15:00,89.02,89.07,88.66,89.04,916522.0,89.02,89.07,88.66,89.04,916522.0
2022-07-22 11:20:00,89.03,89.06,88.49,88.5,754725.0,89.03,89.06,88.49,88.5,754725.0
2022-07-22 11:25:00,88.5,88.64,88.44,88.45,713377.0,88.5,88.64,88.44,88.45,713377.0
2022-07-22 11:30:00,88.44,88.56,88.06,88.11,1005654.0,88.44,88.56,88.06,88.11,1005654.0
2022-07-22 11:35:00,88.11,88.22,87.65,87.96,1205910.0,88.11,88.22,87.65,87.96,1205910.0
2022-07-22 11:40:00,87.96,88.13,87.73,87.8,821273.0,87.96,88.13,87.73,87.8,821273.0
2022-07-22 11:45:00,87.8,87.91,87.7,87.9,721639.0,87.8,87.91,87.7,87.9,721639.0
2022-07-22 11:50:00,87.89,88.1,87.8,88.07,626165.0,87.89,88.1,87.8,88.07,626165.0
2022-07-22 11:55:00,88.06,88.11,87.85,88.08,631555.0,88.06,88.11,87.85,88.08,631555.0
2022-07-22 12:00:00,88.07,88.22,88.0,88.17,737719.0,88.07,88.22,88.0,88.17,737719.0
2022-07-22 12:05:00,88.17,88.29,87.97,88.06,632033.0,88.17,88.29,87.97,88.06,632033.0
2022-07-22 12:10:00,88.06,88.07,87.7,87.8,690298.0,88.06,88.07,87.7,87.8,690298.0
2022-07-22 12:15:00,87.79,88.01,87.58,87.62,666409.0,87.79,88.01,87.58,87.62,666409.0
2022-07-22 12:20:00,87.62,87.79,87.55,87.65,622623.0,87.62,87.79,87.55,87.65,622623.0
2022-07-22 12:25:00,87.66,87.87,87.58,87.81,565172.0,87.66,87.87,87.58,87.81,565172.0
2022-07-22 12:30:00,87.82,88.05,87.77,88.01,545279.0,87.82,88.05,87.77,88.01,545279.0
2022-07-22 12:35:00,88.0,88.06,87.88,88.02,420760.0,88.0,88.06,87.88,88.02,420760.0
2022-07-22 12:40:00,88.02,88.08,87.77,87.88,511655.0,88.02,88.08,87.77,87.88,511655.0
2022-07-22 12:45:00,87.86,88.12,87.78,87.9,515394.0,87.86,88.12,87.78,87.9,515394.0
2022-07-22 12:50:00,87.91,88.06,87.9,87.97,311465.0,87.91,88.06,87.9,87.97,311465.0
2022-07-22 12:55:00,87.96,87.98,87.58,87.61,629150.0,87.96,87.98,87.58,87.61,629150.0
2022-07-22 13:00:00,87.62,87.62,87.16,87.22,804941.0,87.62,87.62,87.16,87.22,804941.0
2022-07-22 13:05:00,87.21,87.36,87.2,87.35,452987.0,87.21,87.36,87.2,87.35,452987.0
2022-07-22 13:10:00,87.36,87.37,87.2,87.31,513965.0,87.36,87.37,87.2,87.31,513965.0
2022-07-22 13:15:00,87.31,87.55,87.28,87.33,572262.0,87.31,87.55,87.28,87.33,572262.0
2022-07-22 13:20:00,87.34,87.47,87.33,87.38,416244.0,87.34,87.47,87.33,87.38,416244.0
2022-07-22 13:25:00,87.39,87.66,87.23,87.57,741584.0,87.39,87.66,87.23,87.57,741584.0
2022-07-22 13:30:00,87.57,87.57,87.38,87.39,574899.0,87.57,87.57,87.38,87.39,574899.0
2022-07-22 13:35:00,87.4,87.48,87.17,87.47,661558.0,87.4,87.48,87.17,87.47,661558.0
2022-07-22 13:40:00,87.46,87.62,87.43,87.61,417184.0,87.46,87.62,87.43,87.61,417184.0
2022-07-22 13:45:00,87.61,87.85,87.54,87.75,539110.0,87.61,87.85,87.54,87.75,539110.0
2022-07-22 13:50:00,87.75,87.82,87.61,87.81,579692.0,87.75,87.82,87.61,87.81,579692.0
2022-07-22 13:55:00,87.81,88.0,87.8,87.9,604646.0,87.81,88.0,87.8,87.9,604646.0
2022-07-22 14:00:00,87.91,87.92,87.35,87.37,807663.0,87.91,87.92,87.35,87.37,807663.0
2022-07-22 14:05:00,87.37,87.53,87.36,87.37,455598.0,87.37,87.53,87.36,87.37,455598.0
2022-07-22 14:10:00,87.37,87.41,87.23,87.28,450001.0,87.37,87.41,87.23,87.28,450001.0
2022-07-22 14:15:00,87.28,87.46,87.27,87.44,418501.0,87.28,87.46,87.27,87.44,418501.0
2022-07-22 14:20:00,87.43,87.43,87.16,87.19,434867.0,87.43,87.43,87.16,87.19,434867.0
2022-07-22 14:25:00,87.19,87.31,87.04,87.27,638510.0,87.19,87.31,87.04,87.27,638510.0
2022-07-22 14:30:00,87.28,87.52,87.12,87.42,766725.0,87.28,87.52,87.12,87.42,766725.0
2022-07-22 14:35:00,87.42,87.52,87.24,87.32,488607.0,87.42,87.52,87.24,87.32,488607.0
2022-07-22 14:40:00,87.31,87.35,87.22,87.28,371247.0,87.31,87.35,87.22,87.28,371247.0
2022-07-22 14:45:00,87.27,87.48,87.25,87.46,374027.0,87.27,87.48,87.25,87.46,374027.0
2022-07-22 14:50:00,87.46,87.59,87.36,87.52,449561.0,87.46,87.59,87.36,87.52,449561.0
2022-07-22 14:55:00,87.52,87.73,87.51,87.63,573166.0,87.52,87.73,87.51,87.63,573166.0
2022-07-22 15:00:00,87.64,87.72,87.52,87.6,500864.0,87.64,87.72,87.52,87.6,500864.0
2022-07-22 15:05:00,87.58,87.63,87.33,87.36,501764.0,87.58,87.63,87.33,87.36,501764.0
2022-07-22 15:10:00,87.36,87.77,87.27,87.77,583608.0,87.36,87.77,87.27,87.77,583608.0
2022-07-22 15:15:00,87.76,87.88,87.7,87.82,586644.0,87.76,87.88,87.7,87.82,586644.0
2022-07-22 15:20:00,87.82,88.03,87.78,88.01,529476.0,87.82,88.03,87.78,88.01,529476.0
2022-07-22 15:25:00,88.02,88.03,87.77,87.95,713177.0,88.02,88.03,87.77,87.95,713177.0
2022-07-22 15:30:00,87.95,87.98,87.66,87.68,601470.0,87.95,87.98,87.66,87.68,601470.0
2022-07-22 15:35:00,87.69,87.8,87.62,87.66,545322.0,87.69,87.8,87.62,87.66,545322.0
2022-07-22 15:40:00,87.66,87.79,87.62,87.69,531013.0,87.66,87.79,87.62,87.69,531013.0
2022-07-22 15:45:00,87.69,87.85,87.65,87.8,769663.0,87.69,87.85,87.65,87.8,769663.0
2022-07-22 15:50:00,87.8,88.07,87.77,87.96,1160691.0,87.8,88.07,87.77,87.96,1160691.0
2022-07-22 15:55:00,87.95,88.15,87.93,88.11,1369775.0,87.95,88.15,87.93,88.11,1369775.0
2022-07-25 09:30:00,86.59,87.27,86.17,86.35,2273554.0,86.59,87.27,86.17,86.35,2273554.0
2022-07-25 09:35:00,86.36,86.44,85.92,86.17,1345332.0,86.36,86.44,85.92,86.17,1345332.0
2022-07-25 09:40:00,86.17,87.04,86.13,86.99,1673534.0,86.17,87.04,86.13,86.99,1673534.0
2022-07-25 09:45:00,86.98,87.17,86.5,86.8,1360356.0,86.98,87.17,86.5,86.8,1360356.0
2022-07-25 09:50:00,86.81,87.18,86.3,86.63,1238327.0,86.81,87.18,86.3,86.63,1238327.0
2022-07-25 09:55:00,86.6,87.31,86.5,86.84,1506574.0,86.6,87.31,86.5,86.84,1506574.0
2022-07-25 10:00:00,86.84,86.97,86.36,86.39,1049213.0,86.84,86.97,86.36,86.39,1049213.0
2022-07-25 10:05:00,86.4,86.4,85.96,86.08,1522374.0,86.4,86.4,85.96,86.08,1522374.0
2022-07-25 10:10:00,86.08,86.23,85.65,85.65,1328611.0,86.08,86.23,85.65,85.65,1328611.0
2022-07-25 10:15:00,85.66,85.71,85.23,85.41,1443967.0,85.66,85.71,85.23,85.41,1443967.0
2022-07-25 10:20:00,85.42,85.87,85.4,85.66,1250938.0,85.42,85.87,85.4,85.66,1250938.0
2022-07-25 10:25:00,85.67,85.78,85.12,85.72,1405213.0,85.67,85.78,85.12,85.72,1405213.0
2022-07-25 10:30:00,85.72,86.12,85.51,85.88,1109071.0,85.72,86.12,85.51,85.88,1109071.0
2022-07-25 10:35:00,85.88,86.12,85.63,85.92,930757.0,85.88,86.12,85.63,85.92,930757.0
2022-07-25 10:40:00,85.91,86.3,85.77,86.2,954700.0,85.91,86.3,85.77,86.2,954700.0
2022-07-25 10:45:00,86.2,86.29,85.86,85.89,770640.0,86.2,86.29,85.86,85.89,770640.0
2022-07-25 10:50:00,85.89,85.97,85.64,85.86,980264.0,85.89,85.97,85.64,85.86,980264.0
2022-07-25 10:55:00,85.86,86.08,85.62,85.67,932219.0,85.86,86.08,85.62,85.67,932219.0
2022-07-25 11:00:00,85.68,85.83,85.51,85.74,645545.0,85.68,85.83,85.51,85.74,645545.0
2022-07-25 11:05:00,85.73,86.01,85.73,85.9,639975.0,85.73,86.01,85.73,85.9,639975.0
2022-07-25 11:10:00,85.88,85.96,85.38,85.44,705541.0,85.88,85.96,85.38,85.44,705541.0
2022-07-25 11:15:00,85.44,85.51,85.29,85.45,652531.0,85.44,85.51,85.29,85.45,652531.0
2022-07-25 11:20:00,85.44,85.74,85.43,85.7,622046.0,85.44,85.74,85.43,85.7,622046.0
2022-07-25 11:25:00,85.69,85.92,85.58,85.87,605820.0,85.69,85.92,85.58,85.87,605820.0
2022-07-25 11:30:00,85.88,86.11,85.8,86.05,768235.0,85.88,86.11,85.8,86.05,768235.0
2022-07-25 11:35:00,86.03,86.1,85.94,86.02,713174.0,86.03,86.1,85.94,86.02,713174.0
2022-07-25 11:40:00,86.01,86.09,85.93,86.06,543416.0,86.01,86.09,85.93,86.06,543416.0
2022-07-25 11:45:00,86.06,86.38,86.06,86.17,833575.0,86.06,86.38,86.06,86.17,833575.0
2022-07-25 11:50:00,86.15,86.24,85.97,86.18,716541.0,86.15,86.24,85.97,86.18,716541.0
2022-07-25 11:55:00,86.19,86.35,86.15,86.18,615545.0,86.19,86.35,86.15,86.18,615545.0
2022-07-25 12:00:00,86.18,86.4,86.02,86.39,665515.0,86.18,86.4,86.02,86.39,665515.0
2022-07-25 12:05:00,86.39,86.44,86.21,86.26,676423.0,86.39,86.44,86.21,86.26,676423.0
2022-07-25 12:10:00,86.25,86.3,85.93,86.03,654616.0,86.25,86.3,85.93,86.03,654616.0
2022-07-25 12:15:00,86.04,86.37,85.98,86.35,646730.0,86.04,86.37,85.98,86.35,646730.0
2022-07-25 12:20:00,86.34,86.37,86.21,86.3,438380.0,86.34,86.37,86.21,86.3,438380.0
2022-07-25 12:25:00,86.29,86.41,86.16,86.39,485455.0,86.29,86.41,86.16,86.39,485455.0
2022-07-25 12:30:00,86.38,86.6,86.23,86.58,763683.0,86.38,86.6,86.23,86.58,763683.0
2022-07-25 12:35:00,86.58,86.7,86.51,86.6,588810.0,86.58,86.7,86.51,86.6,588810.0
2022-07-25 12:40:00,86.62,86.86,86.61,86.76,630205.0,86.62,86.86,86.61,86.76,630205.0
2022-07-25 12:45:00,86.75,86.97,86.74,86.95,625701.0,86.75,86.97,86.74,86.95,625701.0
2022-07-25 12:50:00,86.95,86.96,86.77,86.89,487645.0,86.95,86.96,86.77,86.89,487645.0
2022-07-25 12:55:00,86.88,87.06,86.78,86.97,721091.0,86.88,87.06,86.78,86.97,721091.0
2022-07-25 13:00:00,86.97,86.98,86.8,86.97,470150.0,86.97,86.98,86.8,86.97,470150.0
2022-07-25 13:05:00,86.97,87.12,86.86,87.06,716118.0,86.97,87.12,86.86,87.06,716118.0
2022-07-25 13:10:00,87.06,87.07,86.83,86.88,489520.0,87.06,87.07,86.83,86.88,489520.0
2022-07-25 13:15:00,86.88,86.96,86.81,86.87,367154.0,86.88,86.96,86.81,86.87,367154.0
2022-07-25 13:20:00,86.87,86.95,86.74,86.85,490984.0,86.87,86.95,86.74,86.85,490984.0
2022-07-25 13:25:00,86.86,86.9,86.64,86.69,420476.0,86.86,86.9,86.64,86.69,420476.0
2022-07-25 13:30:00,86.69,86.84,86.68,86.77,370858.0,86.69,86.84,86.68,86.77,370858.0
2022-07-25 13:35:00,86.76,86.83,86.6,86.63,353651.0,86.76,86.83,86.6,86.63,353651.0
2022-07-25 13:40:00,86.64,86.73,86.62,86.66,259615.0,86.64,86.73,86.62,86.66,259615.0
2022-07-25 13:45:00,86.67,86.78,86.61,86.64,307083.0,86.67,86.78,86.61,86.64,307083.0
2022-07-25 13:50:00,86.64,86.64,86.46,86.56,427984.0,86.64,86.64,86.46,86.56,427984.0
2022-07-25 13:55:00,86.57,86.65,86.52,86.54,313402.0,86.57,86.65,86.52,86.54,313402.0
2022-07-25 14:00:00,86.54,86.56,86.38,86.38,366990.0,86.54,86.56,86.38,86.38,366990.0
2022-07-25 14:05:00,86.38,86.58,86.38,86.57,413525.0,86.38,86.58,86.38,86.57,413525.0
2022-07-25 14:10:00,86.57,86.69,86.53,86.64,295026.0,86.57,86.69,86.53,86.64,295026.0
2022-07-25 14:15:00,86.64,86.69,86.53,86.53,419883.0,86.64,86.69,86.53,86.53,419883.0
2022-07-25 14:20:00,86.54,86.83,86.45,86.77,542582.0,86.54,86.83,86.45,86.77,542582.0
2022-07-25 14:25:00,86.76,86.89,86.72,86.89,589435.0,86.76,86.89,86.72,86.89,589435.0
2022-07-25 14:30:00,86.88,87.0,86.78,86.91,559654.0,86.88,87.0,86.78,86.91,559654.0
2022-07-25 14:35:00,86.92,87.06,86.9,87.03,598694.0,86.92,87.06,86.9,87.03,598694.0
2022-07-25 14:40:00,87.03,87.29,87.0,87.29,621438.0,87.03,87.29,87.0,87.29,621438.0
2022-07-25 14:45:00,87.29,87.29,86.95,87.05,731890.0,87.29,87.29,86.95,87.05,731890.0
2022-07-25 14:50:00,87.05,87.12,86.91,87.03,611643.0,87.05,87.12,86.91,87.03,611643.0
2022-07-25 14:55:00,87.03,87.12,86.88,86.97,543968.0,87.03,87.12,86.88,86.97,543968.0
2022-07-25 15:00:00,86.96,87.1,86.62,86.66,764452.0,86.96,87.1,86.62,86.66,764452.0
2022-07-25 15:05:00,86.66,86.83,86.59,86.8,668564.0,86.66,86.83,86.59,86.8,668564.0
2022-07-25 15:10:00,86.8,86.85,86.67,86.81,430819.0,86.8,86.85,86.67,86.81,430819.0
2022-07-25 15:15:00,86.82,87.04,86.73,86.99,661415.0,86.82,87.04,86.73,86.99,661415.0
2022-07-25 15:20:00,87.0,87.22,86.96,87.14,852406.0,87.0,87.22,86.96,87.14,852406.0
2022-07-25 15:25:00,87.16,87.18,86.93,86.97,657369.0,87.16,87.18,86.93,86.97,657369.0
2022-07-25 15:30:00,86.97,87.08,86.79,86.94,786701.0,86.97,87.08,86.79,86.94,786701.0
2022-07-25 15:35:00,86.95,87.21,86.95,87.18,669751.0,86.95,87.21,86.95,87.18,669751.0
2022-07-25 15:40:00,87.17,87.29,87.11,87.24,760129.0,87.17,87.29,87.11,87.24,760129.0
2022-07-25 15:45:00,87.24,87.32,87.2,87.26,658118.0,87.24,87.32,87.2,87.26,658118.0
2022-07-25 15:50:00,87.26,87.53,87.13,87.44,1303749.0,87.26,87.53,87.13,87.44,1303749.0
2022-07-25 15:55:00,87.43,87.6,87.42,87.53,1202499.0,87.43,87.6,87.42,87.53,1202499.0
2022-07-26 09:30:00,87.01,87.57,86.54,86.57,1499237.0,87.01,87.57,86.54,86.57,1499237.0
2022-07-26 09:35:00,86.58,87.24,86.43,87.2,1546739.0,86.58,87.24,86.43,87.2,1546739.0
2022-07-26 09:40:00,87.21,87.29,86.69,86.81,1425557.0,87.21,87.29,86.69,86.81,1425557.0
2022-07-26 09:45:00,86.8,87.04,86.37,86.94,1305428.0,86.8,87.04,86.37,86.94,1305428.0
2022-07-26 09:50:00,86.96,87.67,86.95,87.45,1746900.0,86.96,87.67,86.95,87.45,1746900.0
2022-07-26 09:55:00,87.46,87.75,87.16,87.24,1206732.0,87.46,87.75,87.16,87.24,1206732.0
2022-07-26 10:00:00,87.22,87.34,86.84,87.17,1239132.0,87.22,87.34,86.84,87.17,1239132.0
2022-07-26 10:05:00,87.17,87.43,86.88,86.89,1078829.0,87.17,87.43,86.88,86.89,1078829.0
2022-07-26 10:10:00,86.9,87.03,86.38,86.5,1158165.0,86.9,87.03,86.38,86.5,1158165.0
2022-07-26 10:15:00,86.48,86.67,86.31,86.54,1048271.0,86.48,86.67,86.31,86.54,1048271.0
2022-07-26 10:20:00,86.53,86.68,86.06,86.29,1014430.0,86.53,86.68,86.06,86.29,1014430.0
2022-07-26 10:25:00,86.29,86.43,86.13,86.36,667932.0,86.29,86.43,86.13,86.36,667932.0
2022-07-26 10:30:00,86.35,86.37,85.88,86.14,1038033.0,86.35,86.37,85.88,86.14,1038033.0
2022-07-26 10:35:00,86.14,86.25,85.92,86.15,749391.0,86.14,86.25,85.92,86.15,749391.0
2022-07-26 10:40:00,86.14,86.35,86.04,86.25,731876.0,86.14,86.35,86.04,86.25,731876.0
2022-07-26 10:45:00,86.25,86.51,86.23,86.35,762957.0,86.25,86.51,86.23,86.35,762957.0
2022-07-26 10:50:00,86.35,86.54,86.27,86.34,606128.0,86.35,86.54,86.27,86.34,606128.0
2022-07-26 10:55:00,86.34,86.65,86.27,86.59,624496.0,86.34,86.65,86.27,86.59,624496.0
2022-07-26 11:00:00,86.59,86.7,86.23,86.24,795455.0,86.59,86.7,86.23,86.24,795455.0
2022-07-26 11:05:00,86.25,86.25,85.92,85.98,912065.0,86.25,86.25,85.92,85.98,912065.0
2022-07-26 11:10:00,85.98,86.26,85.94,86.19,550719.0,85.98,86.26,85.94,86.19,550719.0
2022-07-26 11:15:00,86.2,86.4,86.1,86.2,771502.0,86.2,86.4,86.1,86.2,771502.0
2022-07-26 11:20:00,86.18,86.2,85.78,85.82,894762.0,86.18,86.2,85.78,85.82,894762.0
2022-07-26 11:25:00,85.81,85.86,85.6,85.6,609455.0,85.81,85.86,85.6,85.6,609455.0
2022-07-26 11:30:00,85.6,85.74,85.52,85.67,949168.0,85.6,85.74,85.52,85.67,949168.0
2022-07-26 11:35:00,85.66,85.72,85.45,85.65,603003.0,85.66,85.72,85.45,85.65,603003.0
2022-07-26 11:40:00,85.65,85.77,85.47,85.58,830583.0,85.65,85.77,85.47,85.58,830583.0
2022-07-26 11:45:00,85.57,85.61,85.36,85.39,751810.0,85.57,85.61,85.36,85.39,751810.0
2022-07-26 11:50:00,85.39,85.52,85.21,85.3,779212.0,85.39,85.52,85.21,85.3,779212.0
2022-07-26 11:55:00,85.3,85.41,85.24,85.25,595740.0,85.3,85.41,85.24,85.25,595740.0
2022-07-26 12:00:00,85.25,85.58,85.22,85.56,901405.0,85.25,85.58,85.22,85.56,901405.0
2022-07-26 12:05:00,85.56,85.62,85.33,85.45,743877.0,85.56,85.62,85.33,85.45,743877.0
2022-07-26 12:10:00,85.45,85.63,85.36,85.62,452252.0,85.45,85.63,85.36,85.62,452252.0
2022-07-26 12:15:00,85.62,85.71,85.57,85.57,588132.0,85.62,85.71,85.57,85.57,588132.0
2022-07-26 12:20:00,85.58,85.82,85.45,85.81,852091.0,85.58,85.82,85.45,85.81,852091.0
2022-07-26 12:25:00,85.81,85.92,85.73,85.86,554348.0,85.81,85.92,85.73,85.86,554348.0
2022-07-26 12:30:00,85.86,86.02,85.81,85.99,671448.0,85.86,86.02,85.81,85.99,671448.0
2022-07-26 12:35:00,86.0,86.06,85.85,85.87,715905.0,86.0,86.06,85.85,85.87,715905.0
2022-07-26 12:40:00,85.88,85.88,85.56,85.58,761611.0,85.88,85.88,85.56,85.58,761611.0
2022-07-26 12:45:00,85.59,85.74,85.39,85.71,725301.0,85.59,85.74,85.39,85.71,725301.0
2022-07-26 12:50:00,85.71,85.88,85.63,85.86,585274.0,85.71,85.88,85.63,85.86,585274.0
2022-07-26 12:55:00,85.86,85.87,85.71,85.77,498236.0,85.86,85.87,85.71,85.77,498236.0
2022-07-26 13:00:00,85.76,85.92,85.59,85.92,615512.0,85.76,85.92,85.59,85.92,615512.0
2022-07-26 13:05:00,85.91,85.92,85.71,85.88,501293.0,85.91,85.92,85.71,85.88,501293.0
2022-07-26 13:10:00,85.89,85.93,85.68,85.7,607878.0,85.89,85.93,85.68,85.7,607878.0
2022-07-26 13:15:00,85.71,85.81,85.58,85.78,505950.0,85.71,85.81,85.58,85.78,505950.0
2022-07-26 13:20:00,85.78,86.03,85.77,85.85,620988.0,85.78,86.03,85.77,85.85,620988.0
2022-07-26 13:25:00,85.84,85.98,85.76,85.91,475240.0,85.84,85.98,85.76,85.91,475240.0
2022-07-26 13:30:00,85.91,85.93,85.53,85.54,745524.0,85.91,85.93,85.53,85.54,745524.0
2022-07-26 13:35:00,85.55,85.66,85.46,85.46,458971.0,85.55,85.66,85.46,85.46,458971.0
2022-07-26 13:40:00,85.47,85.58,85.44,85.51,393478.0,85.47,85.58,85.44,85.51,393478.0
2022-07-26 13:45:00,85.51,85.6,85.26,85.26,564418.0,85.51,85.6,85.26,85.26,564418.0
2022-07-26 13:50:00,85.27,85.46,85.17,85.42,712998.0,85.27,85.46,85.17,85.42,712998.0
2022-07-26 13:55:00,85.42,85.45,85.27,85.31,336489.0,85.42,85.45,85.27,85.31,336489.0
2022-07-26 14:00:00,85.31,85.58,85.29,85.55,414424.0,85.31,85.58,85.29,85.55,414424.0
2022-07-26 14:05:00,85.54,85.68,85.28,85.28,673845.0,85.54,85.68,85.28,85.28,673845.0
2022-07-26 14:10:00,85.31,85.47,85.26,85.37,409408.0,85.31,85.47,85.26,85.37,409408.0
2022-07-26 14:15:00,85.35,85.37,85.05,85.1,621125.0,85.35,85.37,85.05,85.1,621125.0
2022-07-26 14:20:00,85.09,85.17,85.01,85.12,478063.0,85.09,85.17,85.01,85.12,478063.0
2022-07-26 14:25:00,85.11,85.14,84.94,84.97,583067.0,85.11,85.14,84.94,84.97,583067.0
2022-07-26 14:30:00,84.97,85.06,84.91,85.02,393402.0,84.97,85.06,84.91,85.02,393402.0
2022-07-26 14:35:00,85.01,85.07,84.9,84.91,461038.0,85.01,85.07,84.9,84.91,461038.0
2022-07-26 14:40:00,84.9,85.1,84.89,85.06,513080.0,84.9,85.1,84.89,85.06,513080.0
2022-07-26 14:45:00,85.07,85.11,84.83,84.85,535329.0,85.07,85.11,84.83,84.85,535329.0
2022-07-26 14:50:00,84.86,85.14,84.85,85.08,663302.0,84.86,85.14,84.85,85.08,663302.0
2022-07-26 14:55:00,85.07,85.18,85.01,85.15,522002.0,85.07,85.18,85.01,85.15,522002.0
2022-07-26 15:00:00,85.15,85.16,84.9,84.92,615037.0,85.15,85.16,84.9,84.92,615037.0
2022-07-26 15:05:00,84.93,84.97,84.71,84.82,819479.0,84.93,84.97,84.71,84.82,819479.0
2022-07-26 15:10:00,84.83,85.09,84.76,85.04,578265.0,84.83,85.09,84.76,85.04,578265.0
2022-07-26 15:15:00,85.04,85.18,85.02,85.1,594995.0,85.04,85.18,85.02,85.1,594995.0
2022-07-26 15:20:00,85.1,85.23,84.97,85.05,663551.0,85.1,85.23,84.97,85.05,663551.0
2022-07-26 15:25:00,85.06,85.13,84.98,85.09,485760.0,85.06,85.13,84.98,85.09,485760.0
2022-07-26 15:30:00,85.09,85.19,84.92,85.17,671675.0,85.09,85.19,84.92,85.17,671675.0
2022-07-26 15:35:00,85.16,85.2,85.0,85.2,584844.0,85.16,85.2,85.0,85.2,584844.0
2022-07-26 15:40:00,85.2,85.21,84.95,85.02,679523.0,85.2,85.21,84.95,85.02,679523.0
2022-07-26 15:45:00,85.02,85.13,84.94,85.05,722949.0,85.02,85.13,84.94,85.05,722949.0
2022-07-26 15:50:00,85.05,85.32,84.98,85.29,1020646.0,85.05,85.32,84.98,85.29,1020646.0
2022-07-26 15:55:00,85.3,85.37,85.17,85.2,1401889.0,85.3,85.37,85.17,85.2,1401889.0
2022-07-27 09:30:00,86.89,87.49,86.29,86.37,1940051.0,86.89,87.49,86.29,86.37,1940051.0
2022-07-27 09:35:00,86.36,87.16,86.32,87.09,1409818.0,86.36,87.16,86.32,87.09,1409818.0
2022-07-27 09:40:00,87.1,87.6,86.98,87.44,1493632.0,87.1,87.6,86.98,87.44,1493632.0
2022-07-27 09:45:00,87.45,88.33,87.44,88.07,1989760.0,87.45,88.33,87.44,88.07,1989760.0
2022-07-27 09:50:00,88.08,88.43,88.01,88.16,1552706.0,88.08,88.43,88.01,88.16,1552706.0
2022-07-27 09:55:00,88.15,88.66,88.13,88.37,1599640.0,88.15,88.66,88.13,88.37,1599640.0
2022-07-27 10:00:00,88.36,88.47,87.99,88.35,1290426.0,88.36,88.47,87.99,88.35,1290426.0
2022-07-27 10:05:00,88.35,88.66,88.26,88.47,1370874.0,88.35,88.66,88.26,88.47,1370874.0
2022-07-27 10:10:00,88.47,88.95,88.35,88.92,1187540.0,88.47,88.95,88.35,88.92,1187540.0
2022-07-27 10:15:00,88.91,89.49,88.74,89.2,1448377.0,88.91,89.49,88.74,89.2,1448377.0
2022-07-27 10:20:00,89.2,89.27,88.76,88.85,941926.0,89.2,89.27,88.76,88.85,941926.0
2022-07-27 10:25:00,88.84,88.92,88.69,88.76,883347.0,88.84,88.92,88.69,88.76,883347.0
2022-07-27 10:30:00,88.76,88.8,88.26,88.29,1052866.0,88.76,88.8,88.26,88.29,1052866.0
2022-07-27 10:35:00,88.28,88.59,88.22,88.56,911395.0,88.28,88.59,88.22,88.56,911395.0
2022-07-27 10:40:00,88.56,88.61,88.13,88.23,807850.0,88.56,88.61,88.13,88.23,807850.0
2022-07-27 10:45:00,88.24,88.56,88.15,88.51,734029.0,88.24,88.56,88.15,88.51,734029.0
2022-07-27 10:50:00,88.51,88.97,88.5,88.96,994906.0,88.51,88.97,88.5,88.96,994906.0
2022-07-27 10:55:00,88.97,89.04,88.87,88.96,829889.0,88.97,89.04,88.87,88.96,829889.0
2022-07-27 11:00:00,88.96,89.05,88.71,88.79,850514.0,88.96,89.05,88.71,88.79,850514.0
2022-07-27 11:05:00,88.79,88.86,88.5,88.53,577342.0,88.79,88.86,88.5,88.53,577342.0
2022-07-27 11:10:00,88.53,88.63,88.41,88.49,463772.0,88.53,88.63,88.41,88.49,463772.0
2022-07-27 11:15:00,88.49,88.53,88.37,88.41,514576.0,88.49,88.53,88.37,88.41,514576.0
2022-07-27 11:20:00,88.42,88.5,88.28,88.28,470707.0,88.42,88.5,88.28,88.28,470707.0
2022-07-27 11:25:00,88.29,88.43,88.15,88.38,569942.0,88.29,88.43,88.15,88.38,569942.0
2022-07-27 11:30:00,88.38,88.54,88.31,88.38,613904.0,88.38,88.54,88.31,88.38,613904.0
2022-07-27 11:35:00,88.4,88.45,88.12,88.13,539948.0,88.4,88.45,88.12,88.13,539948.0
2022-07-27 11:40:00,88.13,88.25,88.04,88.05,393536.0,88.13,88.25,88.04,88.05,393536.0
2022-07-27 11:45:00,88.06,88.13,87.89,88.02,571828.0,88.06,88.13,87.89,88.02,571828.0
2022-07-27 11:50:00,88.02,88.17,87.84,87.88,544023.0,88.02,88.17,87.84,87.88,544023.0
2022-07-27 11:55:00,87.89,88.08,87.86,87.98,442760.0,87.89,88.08,87.86,87.98,442760.0
2022-07-27 12:00:00,87.98,88.05,87.81,87.82,448857.0,87.98,88.05,87.81,87.82,448857.0
2022-07-27 12:05:00,87.82,87.88,87.68,87.8,505453.0,87.82,87.88,87.68,87.8,505453.0
2022-07-27 12:10:00,87.81,87.87,87.68,87.86,362779.0,87.81,87.87,87.68,87.86,362779.0
2022-07-27 12:15:00,87.86,88.11,87.85,88.06,602451.0,87.86,88.11,87.85,88.06,602451.0
2022-07-27 12:20:00,88.06,88.13,88.0,88.04,469039.0,88.06,88.13,88.0,88.04,469039.0
2022-07-27 12:25:00,88.03,88.1,87.89,87.98,461189.0,88.03,88.1,87.89,87.98,461189.0
2022-07-27 12:30:00,87.97,87.98,87.77,87.88,362268.0,87.97,87.98,87.77,87.88,362268.0
2022-07-27 12:35:00,87.88,88.01,87.88,87.95,515783.0,87.88,88.01,87.88,87.95,515783.0
2022-07-27 12:40:00,87.94,87.99,87.9,87.9,166198.0,87.94,87.99,87.9,87.9,166198.0
2022-07-27 12:45:00,87.91,87.94,87.79,87.79,196445.0,87.91,87.94,87.79,87.79,196445.0
2022-07-27 12:50:00,87.79,87.94,87.74,87.85,258818.0,87.79,87.94,87.74,87.85,258818.0
2022-07-27 12:55:00,87.85,87.88,87.64,87.67,347436.0,87.85,87.88,87.64,87.67,347436.0
2022-07-27 13:00:00,87.67,87.73,87.44,87.56,629569.0,87.67,87.73,87.44,87.56,629569.0
2022-07-27 13:05:00,87.55,87.58,87.46,87.55,266189.0,87.55,87.58,87.46,87.55,266189.0
2022-07-27 13:10:00,87.56,87.86,87.52,87.84,525571.0,87.56,87.86,87.52,87.84,525571.0
2022-07-27 13:15:00,87.84,87.98,87.8,87.92,489863.0,87.84,87.98,87.8,87.92,489863.0
2022-07-27 13:20:00,87.91,88.03,87.86,87.98,418471.0,87.91,88.03,87.86,87.98,418471.0
2022-07-27 13:25:00,87.98,88.02,87.73,87.8,389503.0,87.98,88.02,87.73,87.8,389503.0
2022-07-27 13:30:00,87.81,88.07,87.78,87.96,438537.0,87.81,88.07,87.78,87.96,438537.0
2022-07-27 13:35:00,87.96,88.0,87.77,87.86,258942.0,87.96,88.0,87.77,87.86,258942.0
2022-07-27 13:40:00,87.86,87.94,87.62,87.63,414799.0,87.86,87.94,87.62,87.63,414799.0
2022-07-27 13:45:00,87.62,87.84,87.56,87.8,341867.0,87.62,87.84,87.56,87.8,341867.0
2022-07-27 13:50:00,87.8,87.94,87.79,87.93,253326.0,87.8,87.94,87.79,87.93,253326.0
2022-07-27 13:55:00,87.92,87.96,87.74,87.83,320210.0,87.92,87.96,87.74,87.83,320210.0
2022-07-27 14:00:00,87.84,88.45,87.67,88.28,1346359.0,87.84,88.45,87.67,88.28,1346359.0
2022-07-27 14:05:00,88.26,88.27,87.54,87.64,986576.0,88.26,88.27,87.54,87.64,986576.0
2022-07-27 14:10:00,87.62,88.03,87.57,87.81,663818.0,87.62,88.03,87.57,87.81,663818.0
2022-07-27 14:15:00,87.81,88.15,87.79,88.09,578007.0,87.81,88.15,87.79,88.09,578007.0
2022-07-27 14:20:00,88.07,88.14,87.94,88.0,451657.0,88.07,88.14,87.94,88.0,451657.0
2022-07-27 14:25:00,87.99,88.38,87.99,88.3,593121.0,87.99,88.38,87.99,88.3,593121.0
2022-07-27 14:30:00,88.3,88.4,87.76,87.9,985103.0,88.3,88.4,87.76,87.9,985103.0
2022-07-27 14:35:00,87.9,89.02,87.89,89.02,1891973.0,87.9,89.02,87.89,89.02,1891973.0
2022-07-27 14:40:00,89.01,89.5,88.99,89.5,1686545.0,89.01,89.5,88.99,89.5,1686545.0
2022-07-27 14:45:00,89.5,89.54,89.26,89.37,986011.0,89.5,89.54,89.26,89.37,986011.0
2022-07-27 14:50:00,89.38,89.77,89.18,89.68,1344493.0,89.38,89.77,89.18,89.68,1344493.0
2022-07-27 14:55:00,89.68,89.77,89.31,89.52,920865.0,89.68,89.77,89.31,89.52,920865.0
2022-07-27 15:00:00,89.53,89.74,89.25,89.74,845829.0,89.53,89.74,89.25,89.74,845829.0
2022-07-27 15:05:00,89.72,89.83,89.51,89.65,964944.0,89.72,89.83,89.51,89.65,964944.0
2022-07-27 15:10:00,89.67,89.75,89.47,89.51,675317.0,89.67,89.75,89.47,89.51,675317.0
2022-07-27 15:15:00,89.51,89.68,89.37,89.47,777192.0,89.51,89.68,89.37,89.47,777192.0
2022-07-27 15:20:00,89.48,89.84,89.36,89.79,887679.0,89.48,89.84,89.36,89.79,887679.0
2022-07-27 15:25:00,89.79,90.59,89.76,90.59,1390971.0,89.79,90.59,89.76,90.59,1390971.0
2022-07-27 15:30:00,90.59,90.62,90.35,90.54,1398332.0,90.59,90.62,90.35,90.54,1398332.0
2022-07-27 15:35:00,90.54,90.58,90.25,90.33,961314.0,90.54,90.58,90.25,90.33,961314.0
2022-07-27 15:40:00,90.33,90.6,90.29,90.55,957934.0,90.33,90.6,90.29,90.55,957934.0
2022-07-27 15:45:00,90.55,90.58,90.2,90.22,878893.0,90.55,90.58,90.2,90.22,878893.0
2022-07-27 15:50:00,90.22,90.29,89.83,90.02,1694653.0,90.22,90.29,89.83,90.02,1694653.0
2022-07-27 15:55:00,90.02,90.07,89.76,89.81,1600090.0,90.02,90.07,89.76,89.81,1600090.0
2022-07-28 09:30:00,90.43,91.1,90.03,91.02,2448748.0,90.43,91.1,90.03,91.02,2448748.0
2022-07-28 09:35:00,91.02,91.69,90.78,90.78,1864645.0,91.02,91.69,90.78,90.78,1864645.0
2022-07-28 09:40:00,90.8,90.9,90.12,90.15,1522521.0,90.8,90.9,90.12,90.15,1522521.0
2022-07-28 09:45:00,90.16,90.17,89.33,89.81,1864095.0,90.16,90.17,89.33,89.81,1864095.0
2022-07-28 09:50:00,89.81,90.19,89.48,89.74,1564415.0,89.81,90.19,89.48,89.74,1564415.0
2022-07-28 09:55:00,89.74,90.12,89.66,89.89,1135086.0,89.74,90.12,89.66,89.89,1135086.0
2022-07-28 10:00:00,89.9,90.52,89.85,90.29,1420626.0,89.9,90.52,89.85,90.29,1420626.0
2022-07-28 10:05:00,90.3,90.47,89.44,89.59,1417276.0,90.3,90.47,89.44,89.59,1417276.0
2022-07-28 10:10:00,89.6,89.74,89.12,89.31,1520742.0,89.6,89.74,89.12,89.31,1520742.0
2022-07-28 10:15:00,89.31,89.68,89.26,89.44,1020960.0,89.31,89.68,89.26,89.44,1020960.0
2022-07-28 10:20:00,89.43,89.51,88.85,88.87,1124362.0,89.43,89.51,88.85,88.87,1124362.0
2022-07-28 10:25:00,88.88,89.06,88.59,88.87,1046758.0,88.88,89.06,88.59,88.87,1046758.0
2022-07-28 10:30:00,88.87,89.03,88.66,88.93,981252.0,88.87,89.03,88.66,88.93,981252.0
2022-07-28 10:35:00,88.93,89.59,88.91,89.51,1288262.0,88.93,89.59,88.91,89.51,1288262.0
2022-07-28 10:40:00,89.51,89.65,89.08,89.23,1210573.0,89.51,89.65,89.08,89.23,1210573.0
2022-07-28 10:45:00,89.25,89.81,89.17,89.79,1138468.0,89.25,89.81,89.17,89.79,1138468.0
2022-07-28 10:50:00,89.79,89.9,89.72,89.76,880587.0,89.79,89.9,89.72,89.76,880587.0
2022-07-28 10:55:00,89.76,90.0,89.65,89.95,957310.0,89.76,90.0,89.65,89.95,957310.0
2022-07-28 11:00:00,89.96,90.27,89.86,90.11,1078183.0,89.96,90.27,89.86,90.11,1078183.0
2022-07-28 11:05:00,90.12,90.34,89.9,90.07,969178.0,90.12,90.34,89.9,90.07,969178.0
2022-07-28 11:10:00,90.09,90.25,89.86,90.1,610853.0,90.09,90.25,89.86,90.1,610853.0
2022-07-28 11:15:00,90.11,90.12,89.74,89.79,654956.0,90.11,90.12,89.74,89.79,654956.0
2022-07-28 11:20:00,89.79,90.45,89.72,90.41,1021782.0,89.79,90.45,89.72,90.41,1021782.0
2022-07-28 11:25:00,90.4,90.8,90.36,90.79,1041648.0,90.4,90.8,90.36,90.79,1041648.0
2022-07-28 11:30:00,90.78,90.94,90.7,90.9,1101376.0,90.78,90.94,90.7,90.9,1101376.0
2022-07-28 11:35:00,90.9,91.15,90.75,91.14,962661.0,90.9,91.15,90.75,91.14,962661.0
2022-07-28 11:40:00,91.14,91.16,90.88,91.03,939007.0,91.14,91.16,90.88,91.03,939007.0
2022-07-28 11:45:00,91.04,91.12,90.66,90.91,725070.0,91.04,91.12,90.66,90.91,725070.0
2022-07-28 11:50:00,90.92,91.11,90.89,91.06,646305.0,90.92,91.11,90.89,91.06,646305.0
2022-07-28 11:55:00,91.05,91.1,90.85,90.86,437889.0,91.05,91.1,90.85,90.86,437889.0
2022-07-28 12:00:00,90.86,90.98,90.82,90.97,414398.0,90.86,90.98,90.82,90.97,414398.0
2022-07-28 12:05:00,90.97,91.02,90.64,90.69,637538.0,90.97,91.02,90.64,90.69,637538.0
2022-07-28 12:10:00,90.7,90.79,90.62,90.63,533402.0,90.7,90.79,90.62,90.63,533402.0
2022-07-28 12:15:00,90.65,90.67,90.31,90.34,539126.0,90.65,90.67,90.31,90.34,539126.0
2022-07-28 12:20:00,90.34,90.54,90.22,90.53,642246.0,90.34,90.54,90.22,90.53,642246.0
2022-07-28 12:25:00,90.54,90.62,90.39,90.54,502978.0,90.54,90.62,90.39,90.54,502978.0
2022-07-28 12:30:00,90.54,90.64,90.33,90.43,441713.0,90.54,90.64,90.33,90.43,441713.0
2022-07-28 12:35:00,90.44,90.56,90.37,90.53,256127.0,90.44,90.56,90.37,90.53,256127.0
2022-07-28 12:40:00,90.53,90.54,90.34,90.42,225924.0,90.53,90.54,90.34,90.42,225924.0
2022-07-28 12:45:00,90.42,90.69,90.4,90.47,493188.0,90.42,90.69,90.4,90.47,493188.0
2022-07-28 12:50:00,90.48,90.79,90.33,90.75,519140.0,90.48,90.79,90.33,90.75,519140.0
2022-07-28 12:55:00,90.75,90.75,90.41,90.41,390053.0,90.75,90.75,90.41,90.41,390053.0
2022-07-28 13:00:00,90.42,90.48,90.16,90.21,783116.0,90.42,90.48,90.16,90.21,783116.0
2022-07-28 13:05:00,90.22,90.37,90.13,90.29,636908.0,90.22,90.37,90.13,90.29,636908.0
2022-07-28 13:10:00,90.3,90.59,90.25,90.53,990974.0,90.3,90.59,90.25,90.53,990974.0
2022-07-28 13:15:00,90.53,90.65,90.47,90.6,827257.0,90.53,90.65,90.47,90.6,827257.0
2022-07-28 13:20:00,90.6,90.78,90.54,90.64,666414.0,90.6,90.78,90.54,90.64,666414.0
2022-07-28 13:25:00,90.65,90.7,90.53,90.54,254910.0,90.65,90.7,90.53,90.54,254910.0
2022-07-28 13:30:00,90.55,90.8,90.51,90.8,323454.0,90.55,90.8,90.51,90.8,323454.0
2022-07-28 13:35:00,90.8,90.98,90.75,90.86,631313.0,90.8,90.98,90.75,90.86,631313.0
2022-07-28 13:40:00,90.87,91.01,90.84,90.92,576988.0,90.87,91.01,90.84,90.92,576988.0
2022-07-28 13:45:00,90.93,91.03,90.85,90.97,352432.0,90.93,91.03,90.85,90.97,352432.0
2022-07-28 13:50:00,90.96,91.0,90.79,90.86,372474.0,90.96,91.0,90.79,90.86,372474.0
2022-07-28 13:55:00,90.87,91.11,90.82,91.01,552218.0,90.87,91.11,90.82,91.01,552218.0
2022-07-28 14:00:00,91.0,91.02,90.74,90.75,492909.0,91.0,91.02,90.74,90.75,492909.0
2022-07-28 14:05:00,90.75,90.79,90.55,90.68,513462.0,90.75,90.79,90.55,90.68,513462.0
2022-07-28 14:10:00,90.67,90.68,90.32,90.42,598007.0,90.67,90.68,90.32,90.42,598007.0
2022-07-28 14:15:00,90.42,90.59,90.41,90.53,423750.0,90.42,90.59,90.41,90.53,423750.0
2022-07-28 14:20:00,90.52,90.6,90.35,90.55,462171.0,90.52,90.6,90.35,90.55,462171.0
2022-07-28 14:25:00,90.55,90.73,90.49,90.7,384934.0,90.55,90.73,90.49,90.7,384934.0
2022-07-28 14:30:00,90.69,90.77,90.54,90.72,445642.0,90.69,90.77,90.54,90.72,445642.0
2022-07-28 14:35:00,90.72,90.81,90.61,90.81,386944.0,90.72,90.81,90.61,90.81,386944.0
2022-07-28 14:40:00,90.81,90.96,90.8,90.93,458150.0,90.81,90.96,90.8,90.93,458150.0
2022-07-28 14:45:00,90.92,91.08,90.87,91.08,412830.0,90.92,91.08,90.87,91.08,412830.0
2022-07-28 14:50:00,91.08,91.24,90.98,91.23,609129.0,91.08,91.24,90.98,91.23,609129.0
2022-07-28 14:55:00,91.23,91.37,91.16,91.34,850656.0,91.23,91.37,91.16,91.34,850656.0
2022-07-28 15:00:00,91.34,91.82,91.28,91.59,1468250.0,91.34,91.82,91.28,91.59,1468250.0
2022-07-28 15:05:00,91.6,91.91,91.43,91.52,1522335.0,91.6,91.91,91.43,91.52,1522335.0
2022-07-28 15:10:00,91.52,91.79,91.43,91.77,962143.0,91.52,91.79,91.43,91.77,962143.0
2022-07-28 15:15:00,91.77,91.99,91.63,91.91,935902.0,91.77,91.99,91.63,91.91,935902.0
2022-07-28 15:20:00,91.91,92.22,91.73,91.92,1562925.0,91.91,92.22,91.73,91.92,1562925.0
2022-07-28 15:25:00,91.92,91.93,91.75,91.86,709717.0,91.92,91.93,91.75,91.86,709717.0
2022-07-28 15:30:00,91.87,91.92,91.66,91.73,1022233.0,91.87,91.92,91.66,91.73,1022233.0
2022-07-28 15:35:00,91.74,91.75,91.37,91.44,917966.0,91.74,91.75,91.37,91.44,917966.0
2022-07-28 15:40:00,91.45,91.64,91.3,91.6,1027329.0,91.45,91.64,91.3,91.6,1027329.0
2022-07-28 15:45:00,91.6,91.74,91.42,91.68,961859.0,91.6,91.74,91.42,91.68,961859.0
2022-07-28 15:50:00,91.67,91.84,91.6,91.66,1278444.0,91.67,91.84,91.6,91.66,1278444.0
2022-07-28 15:55:00,91.66,91.78,91.47,91.65,1568349.0,91.66,91.78,91.47,91.65,1568349.0
2022-07-29 09:30:00,90.7,92.87,90.56,92.52,3121905.0,90.7,92.87,90.56,92.52,3121905.0
2022-07-29 09:35:00,92.5,92.55,91.8,92.08,2210777.0,92.5,92.55,91.8,92.08,2210777.0
2022-07-29 09:40:00,92.08,93.16,91.96,93.12,2013285.0,92.08,93.16,91.96,93.12,2013285.0
2022-07-29 09:45:00,93.11,93.59,93.01,93.08,1921464.0,93.11,93.59,93.01,93.08,1921464.0
2022-07-29 09:50:00,93.08,93.5,92.74,93.42,1513662.0,93.08,93.5,92.74,93.42,1513662.0
2022-07-29 09:55:00,93.42,93.8,92.87,93.09,1733640.0,93.42,93.8,92.87,93.09,1733640.0
2022-07-29 10:00:00,93.09,93.71,92.88,93.25,1588956.0,93.09,93.71,92.88,93.25,1588956.0
2022-07-29 10:05:00,93.26,93.47,92.8,92.83,1063651.0,93.26,93.47,92.8,92.83,1063651.0
2022-07-29 10:10:00,92.82,93.14,92.49,92.56,1090000.0,92.82,93.14,92.49,92.56,1090000.0
2022-07-29 10:15:00,92.56,92.72,92.22,92.36,1404055.0,92.56,92.72,92.22,92.36,1404055.0
2022-07-29 10:20:00,92.37,92.63,92.11,92.59,1266444.0,92.37,92.63,92.11,92.59,1266444.0
2022-07-29 10:25:00,92.6,93.14,92.54,92.96,1364556.0,92.6,93.14,92.54,92.96,1364556.0
2022-07-29 10:30:00,92.95,93.1,92.32,92.37,976236.0,92.95,93.1,92.32,92.37,976236.0
2022-07-29 10:35:00,92.37,92.8,92.34,92.78,846931.0,92.37,92.8,92.34,92.78,846931.0
2022-07-29 10:40:00,92.79,93.16,92.61,93.02,1063368.0,92.79,93.16,92.61,93.02,1063368.0
2022-07-29 10:45:00,93.03,93.25,92.8,92.83,902321.0,93.03,93.25,92.8,92.83,902321.0
2022-07-29 10:50:00,92.84,93.09,92.81,92.99,604994.0,92.84,93.09,92.81,92.99,604994.0
2022-07-29 10:55:00,92.98,93.1,92.54,92.56,716564.0,92.98,93.1,92.54,92.56,716564.0
2022-07-29 11:00:00,92.56,92.73,92.46,92.51,660337.0,92.56,92.73,92.46,92.51,660337.0
2022-07-29 11:05:00,92.51,92.92,92.47,92.76,672470.0,92.51,92.92,92.47,92.76,672470.0
2022-07-29 11:10:00,92.76,92.8,92.28,92.35,794062.0,92.76,92.8,92.28,92.35,794062.0
2022-07-29 11:15:00,92.34,92.41,92.09,92.4,708410.0,92.34,92.41,92.09,92.4,708410.0
2022-07-29 11:20:00,92.38,92.48,91.95,91.97,726842.0,92.38,92.48,91.95,91.97,726842.0
2022-07-29 11:25:00,91.98,92.04,91.83,91.95,799063.0,91.98,92.04,91.83,91.95,799063.0
2022-07-29 11:30:00,91.93,92.19,91.91,92.1,677750.0,91.93,92.19,91.91,92.1,677750.0
2022-07-29 11:35:00,92.11,92.37,92.1,92.35,647524.0,92.11,92.37,92.1,92.35,647524.0
2022-07-29 11:40:00,92.35,92.54,92.32,92.52,586415.0,92.35,92.54,92.32,92.52,586415.0
2022-07-29 11:45:00,92.53,92.54,92.37,92.41,555232.0,92.53,92.54,92.37,92.41,555232.0
2022-07-29 11:50:00,92.41,92.64,92.29,92.61,716731.0,92.41,92.64,92.29,92.61,716731.0
2022-07-29 11:55:00,92.61,92.72,92.5,92.57,482357.0,92.61,92.72,92.5,92.57,482357.0
2022-07-29 12:00:00,92.58,92.9,92.54,92.71,734220.0,92.58,92.9,92.54,92.71,734220.0
2022-07-29 12:05:00,92.71,92.76,92.45,92.56,605279.0,92.71,92.76,92.45,92.56,605279.0
2022-07-29 12:10:00,92.54,92.86,92.54,92.61,559940.0,92.54,92.86,92.54,92.61,559940.0
2022-07-29 12:15:00,92.61,92.94,92.6,92.82,588803.0,92.61,92.94,92.6,92.82,588803.0
2022-07-29 12:20:00,92.82,92.89,92.74,92.81,443586.0,92.82,92.89,92.74,92.81,443586.0
2022-07-29 12:25:00,92.81,92.84,92.62,92.74,566348.0,92.81,92.84,92.62,92.74,566348.0
2022-07-29 12:30:00,92.76,92.81,92.67,92.77,423275.0,92.76,92.81,92.67,92.77,423275.0
2022-07-29 12:35:00,92.77,92.93,92.59,92.91,641113.0,92.77,92.93,92.59,92.91,641113.0
2022-07-29 12:40:00,92.91,92.91,92.69,92.7,543586.0,92.91,92.91,92.69,92.7,543586.0
2022-07-29 12:45:00,92.7,92.94,92.53,92.9,808132.0,92.7,92.94,92.53,92.9,808132.0
2022-07-29 12:50:00,92.89,92.98,92.81,92.94,517724.0,92.89,92.98,92.81,92.94,517724.0
2022-07-29 12:55:00,92.94,93.1,92.9,93.09,425613.0,92.94,93.1,92.9,93.09,425613.0
2022-07-29 13:00:00,93.09,93.12,92.91,92.92,514022.0,93.09,93.12,92.91,92.92,514022.0
2022-07-29 13:05:00,92.92,93.05,92.75,93.01,544804.0,92.92,93.05,92.75,93.01,544804.0
2022-07-29 13:10:00,93.02,93.17,92.96,93.08,660004.0,93.02,93.17,92.96,93.08,660004.0
2022-07-29 13:15:00,93.08,93.37,93.04,93.32,626422.0,93.08,93.37,93.04,93.32,626422.0
2022-07-29 13:20:00,93.33,93.57,93.3,93.54,900131.0,93.33,93.57,93.3,93.54,900131.0
2022-07-29 13:25:00,93.54,93.65,93.49,93.53,691555.0,93.54,93.65,93.49,93.53,691555.0
2022-07-29 13:30:00,93.52,93.88,93.51,93.87,702140.0,93.52,93.88,93.51,93.87,702140.0
2022-07-29 13:35:00,93.88,94.0,93.77,93.86,779718.0,93.88,94.0,93.77,93.86,779718.0
2022-07-29 13:40:00,93.86,93.99,93.71,93.87,614984.0,93.86,93.99,93.71,93.87,614984.0
2022-07-29 13:45:00,93.87,93.96,93.62,93.69,523019.0,93.87,93.96,93.62,93.69,523019.0
2022-07-29 13:50:00,93.69,93.7,93.52,93.56,466129.0,93.69,93.7,93.52,93.56,466129.0
2022-07-29 13:55:00,93.56,93.64,93.44,93.52,446085.0,93.56,93.64,93.44,93.52,446085.0
2022-07-29 14:00:00,93.52,93.62,93.38,93.59,507020.0,93.52,93.62,93.38,93.59,507020.0
2022-07-29 14:05:00,93.59,93.77,93.59,93.76,475636.0,93.59,93.77,93.59,93.76,475636.0
2022-07-29 14:10:00,93.76,93.86,93.61,93.67,726725.0,93.76,93.86,93.61,93.67,726725.0
2022-07-29 14:15:00,93.67,93.84,93.62,93.8,331514.0,93.67,93.84,93.62,93.8,331514.0
2022-07-29 14:20:00,93.79,93.92,93.68,93.9,456856.0,93.79,93.92,93.68,93.9,456856.0
2022-07-29 14:25:00,93.9,94.08,93.85,93.97,723322.0,93.9,94.08,93.85,93.97,723322.0
2022-07-29 14:30:00,93.97,94.01,93.74,93.83,512082.0,93.97,94.01,93.74,93.83,512082.0
2022-07-29 14:35:00,93.83,94.01,93.83,93.86,374252.0,93.83,94.01,93.83,93.86,374252.0
2022-07-29 14:40:00,93.87,93.91,93.67,93.7,469551.0,93.87,93.91,93.67,93.7,469551.0
2022-07-29 14:45:00,93.69,93.78,93.64,93.77,381738.0,93.69,93.78,93.64,93.77,381738.0
2022-07-29 14:50:00,93.77,93.86,93.77,93.84,322732.0,93.77,93.86,93.77,93.84,322732.0
2022-07-29 14:55:00,93.83,93.9,93.77,93.82,344410.0,93.83,93.9,93.77,93.82,344410.0
2022-07-29 15:00:00,93.83,94.03,93.78,93.98,675900.0,93.83,94.03,93.78,93.98,675900.0
2022-07-29 15:05:00,93.98,93.99,93.73,93.78,554294.0,93.98,93.99,93.73,93.78,554294.0
2022-07-29 15:10:00,93.79,93.97,93.74,93.97,458058.0,93.79,93.97,93.74,93.97,458058.0
2022-07-29 15:15:00,93.97,93.98,93.86,93.97,377393.0,93.97,93.98,93.86,93.97,377393.0
2022-07-29 15:20:00,93.96,94.14,93.95,94.09,604470.0,93.96,94.14,93.95,94.09,604470.0
2022-07-29 15:25:00,94.09,94.22,94.08,94.22,510728.0,94.09,94.22,94.08,94.22,510728.0
2022-07-29 15:30:00,94.22,94.24,94.09,94.23,801185.0,94.22,94.24,94.09,94.23,801185.0
2022-07-29 15:35:00,94.22,94.23,94.1,94.12,383101.0,94.22,94.23,94.1,94.12,383101.0
2022-07-29 15:40:00,94.12,94.43,94.07,94.43,868136.0,94.12,94.43,94.07,94.43,868136.0
2022-07-29 15:45:00,94.42,94.81,94.41,94.72,1894156.0,94.42,94.81,94.41,94.72,1894156.0
2022-07-29 15:50:00,94.71,94.76,94.41,94.61,1671992.0,94.71,94.76,94.41,94.61,1671992.0
2022-07-29 15:55:00,94.61,94.7,94.43,94.51,1961654.0,94.61,94.7,94.43,94.51,1961654.0
2022-08-01 09:30:00,95.59,95.69,93.96,94.03,3136513.0,95.59,95.69,93.96,94.03,3136513.0
2022-08-01 09:35:00,94.01,95.55,93.97,95.37,2910977.0,94.01,95.55,93.97,95.37,2910977.0
2022-08-01 09:40:00,95.4,96.53,95.07,96.17,3099503.0,95.4,96.53,95.07,96.17,3099503.0
2022-08-01 09:45:00,96.18,96.52,95.51,95.92,2037189.0,96.18,96.52,95.51,95.92,2037189.0
2022-08-01 09:50:00,95.92,96.7,95.91,96.45,2025503.0,95.92,96.7,95.91,96.45,2025503.0
2022-08-01 09:55:00,96.44,96.53,95.81,95.88,1440956.0,96.44,96.53,95.81,95.88,1440956.0
2022-08-01 10:00:00,95.87,96.67,95.75,96.18,1874248.0,95.87,96.67,95.75,96.18,1874248.0
2022-08-01 10:05:00,96.18,97.34,96.18,96.88,2535512.0,96.18,97.34,96.18,96.88,2535512.0
2022-08-01 10:10:00,96.9,97.53,96.9,97.33,1996511.0,96.9,97.53,96.9,97.33,1996511.0
2022-08-01 10:15:00,97.35,97.63,96.67,96.7,1724064.0,97.35,97.63,96.67,96.7,1724064.0
2022-08-01 10:20:00,96.69,97.37,96.49,97.09,1752599.0,96.69,97.37,96.49,97.09,1752599.0
2022-08-01 10:25:00,97.08,97.23,96.8,96.95,1153639.0,97.08,97.23,96.8,96.95,1153639.0
2022-08-01 10:30:00,96.98,97.86,96.96,97.59,1823767.0,96.98,97.86,96.96,97.59,1823767.0
2022-08-01 10:35:00,97.58,97.58,97.18,97.51,1165575.0,97.58,97.58,97.18,97.51,1165575.0
2022-08-01 10:40:00,97.51,97.82,97.45,97.69,1297684.0,97.51,97.82,97.45,97.69,1297684.0
2022-08-01 10:45:00,97.69,97.92,97.63,97.69,1186795.0,97.69,97.92,97.63,97.69,1186795.0
2022-08-01 10:50:00,97.69,98.3,97.69,98.17,1439822.0,97.69,98.3,97.69,98.17,1439822.0
2022-08-01 10:55:00,98.14,98.39,97.99,98.07,1206797.0,98.14,98.39,97.99,98.07,1206797.0
2022-08-01 11:00:00,98.1,98.29,97.96,98.19,1115277.0,98.1,98.29,97.96,98.19,1115277.0
2022-08-01 11:05:00,98.19,98.2,97.66,97.78,996331.0,98.19,98.2,97.66,97.78,996331.0
2022-08-01 11:10:00,97.79,97.97,97.61,97.9,846662.0,97.79,97.97,97.61,97.9,846662.0
2022-08-01 11:15:00,97.9,97.91,97.45,97.62,968627.0,97.9,97.91,97.45,97.62,968627.0
2022-08-01 11:20:00,97.62,97.79,97.5,97.69,769115.0,97.62,97.79,97.5,97.69,769115.0
2022-08-01 11:25:00,97.69,97.75,97.51,97.6,637748.0,97.69,97.75,97.51,97.6,637748.0
2022-08-01 11:30:00,97.61,97.62,97.16,97.25,951839.0,97.61,97.62,97.16,97.25,951839.0
2022-08-01 11:35:00,97.25,97.35,97.06,97.21,763487.0,97.25,97.35,97.06,97.21,763487.0
2022-08-01 11:40:00,97.21,97.24,97.01,97.11,605213.0,97.21,97.24,97.01,97.11,605213.0
2022-08-01 11:45:00,97.11,97.2,97.03,97.07,540045.0,97.11,97.2,97.03,97.07,540045.0
2022-08-01 11:50:00,97.06,97.17,96.91,96.93,789754.0,97.06,97.17,96.91,96.93,789754.0
2022-08-01 11:55:00,96.94,97.26,96.8,97.2,805632.0,96.94,97.26,96.8,97.2,805632.0
2022-08-01 12:00:00,97.22,97.3,97.03,97.19,670241.0,97.22,97.3,97.03,97.19,670241.0
2022-08-01 12:05:00,97.2,97.3,97.05,97.06,486391.0,97.2,97.3,97.05,97.06,486391.0
2022-08-01 12:10:00,97.05,97.2,96.5,96.63,888480.0,97.05,97.2,96.5,96.63,888480.0
2022-08-01 12:15:00,96.65,96.91,96.62,96.67,684412.0,96.65,96.91,96.62,96.67,684412.0
2022-08-01 12:20:00,96.67,96.95,96.65,96.85,594419.0,96.67,96.95,96.65,96.85,594419.0
2022-08-01 12:25:00,96.85,96.97,96.78,96.83,480369.0,96.85,96.97,96.78,96.83,480369.0
2022-08-01 12:30:00,96.84,96.9,96.63,96.86,848340.0,96.84,96.9,96.63,96.86,848340.0
2022-08-01 12:35:00,96.87,96.89,96.48,96.62,1006116.0,96.87,96.89,96.48,96.62,1006116.0
2022-08-01 12:40:00,96.6,96.82,96.5,96.63,583572.0,96.6,96.82,96.5,96.63,583572.0
2022-08-01 12:45:00,96.65,96.71,96.26,96.35,709139.0,96.65,96.71,96.26,96.35,709139.0
2022-08-01 12:50:00,96.36,96.49,96.29,96.43,549732.0,96.36,96.49,96.29,96.43,549732.0
2022-08-01 12:55:00,96.44,96.48,96.27,96.43,500213.0,96.44,96.48,96.27,96.43,500213.0
2022-08-01 13:00:00,96.45,96.45,95.93,95.97,898882.0,96.45,96.45,95.93,95.97,898882.0
2022-08-01 13:05:00,95.96,96.34,95.88,96.31,957194.0,95.96,96.34,95.88,96.31,957194.0
2022-08-01 13:10:00,96.3,96.4,96.15,96.4,637610.0,96.3,96.4,96.15,96.4,637610.0
2022-08-01 13:15:00,96.39,96.42,95.95,95.96,750981.0,96.39,96.42,95.95,95.96,750981.0
2022-08-01 13:20:00,95.96,96.24,95.85,96.13,1034160.0,95.96,96.24,95.85,96.13,1034160.0
2022-08-01 13:25:00,96.13,96.19,95.88,95.91,468109.0,96.13,96.19,95.88,95.91,468109.0
2022-08-01 13:30:00,95.89,96.06,95.83,95.86,514063.0,95.89,96.06,95.83,95.86,514063.0
2022-08-01 13:35:00,95.87,96.08,95.79,96.06,666629.0,95.87,96.08,95.79,96.06,666629.0
2022-08-01 13:40:00,96.06,96.2,95.89,96.17,774020.0,96.06,96.2,95.89,96.17,774020.0
2022-08-01 13:45:00,96.16,96.2,95.84,96.15,727107.0,96.16,96.2,95.84,96.15,727107.0
2022-08-01 13:50:00,96.15,96.31,95.88,96.05,782922.0,96.15,96.31,95.88,96.05,782922.0
2022-08-01 13:55:00,96.04,96.15,95.9,96.1,541970.0,96.04,96.15,95.9,96.1,541970.0
2022-08-01 14:00:00,96.11,96.28,96.09,96.21,927604.0,96.11,96.28,96.09,96.21,927604.0
2022-08-01 14:05:00,96.22,96.5,96.12,96.47,673994.0,96.22,96.5,96.12,96.47,673994.0
2022-08-01 14:10:00,96.48,96.65,96.33,96.62,504745.0,96.48,96.65,96.33,96.62,504745.0
2022-08-01 14:15:00,96.62,96.85,96.6,96.78,821130.0,96.62,96.85,96.6,96.78,821130.0
2022-08-01 14:20:00,96.77,97.09,96.66,97.08,959381.0,96.77,97.09,96.66,97.08,959381.0
2022-08-01 14:25:00,97.08,97.15,96.81,96.86,735970.0,97.08,97.15,96.81,96.86,735970.0
2022-08-01 14:30:00,96.84,96.99,96.82,96.95,565302.0,96.84,96.99,96.82,96.95,565302.0
2022-08-01 14:35:00,96.95,97.1,96.89,97.07,734193.0,96.95,97.1,96.89,97.07,734193.0
2022-08-01 14:40:00,97.08,97.19,96.87,96.88,871390.0,97.08,97.19,96.87,96.88,871390.0
2022-08-01 14:45:00,96.89,97.16,96.87,97.05,638337.0,96.89,97.16,96.87,97.05,638337.0
2022-08-01 14:50:00,97.06,97.31,96.95,97.29,765350.0,97.06,97.31,96.95,97.29,765350.0
2022-08-01 14:55:00,97.28,97.56,97.22,97.42,1204627.0,97.28,97.56,97.22,97.42,1204627.0
2022-08-01 15:00:00,97.43,97.48,97.07,97.16,874747.0,97.43,97.48,97.07,97.16,874747.0
2022-08-01 15:05:00,97.17,97.33,97.09,97.2,652381.0,97.17,97.33,97.09,97.2,652381.0
2022-08-01 15:10:00,97.2,97.22,96.85,97.02,898221.0,97.2,97.22,96.85,97.02,898221.0
2022-08-01 15:15:00,97.02,97.33,96.99,97.02,868063.0,97.02,97.33,96.99,97.02,868063.0
2022-08-01 15:20:00,97.03,97.05,96.43,96.48,1187335.0,97.03,97.05,96.43,96.48,1187335.0
2022-08-01 15:25:00,96.47,96.49,96.33,96.37,939844.0,96.47,96.49,96.33,96.37,939844.0
2022-08-01 15:30:00,96.36,96.65,96.34,96.56,1003189.0,96.36,96.65,96.34,96.56,1003189.0
2022-08-01 15:35:00,96.56,96.61,96.4,96.59,722842.0,96.56,96.61,96.4,96.59,722842.0
2022-08-01 15:40:00,96.59,96.77,96.5,96.51,863233.0,96.59,96.77,96.5,96.51,863233.0
2022-08-01 15:45:00,96.51,96.82,96.47,96.76,1071735.0,96.51,96.82,96.47,96.76,1071735.0
2022-08-01 15:50:00,96.76,96.95,96.6,96.67,1510630.0,96.76,96.95,96.6,96.67,1510630.0
2022-08-01 15:55:00,96.67,96.85,96.66,96.79,1748709.0,96.67,96.85,96.66,96.79,1748709.0
2022-08-02 09:30:00,95.63,96.85,95.36,96.54,2802844.0,95.63,96.85,95.36,96.54,2802844.0
2022-08-02 09:35:00,96.54,96.75,96.04,96.62,1779961.0,96.54,96.75,96.04,96.62,1779961.0
2022-08-02 09:40:00,96.65,97.08,96.28,96.6,1806584.0,96.65,97.08,96.28,96.6,1806584.0
2022-08-02 09:45:00,96.62,97.52,96.54,97.08,1853883.0,96.62,97.52,96.54,97.08,1853883.0
2022-08-02 09:50:00,97.1,97.36,96.71,96.87,1393678.0,97.1,97.36,96.71,96.87,1393678.0
2022-08-02 09:55:00,96.89,97.26,96.62,97.01,1312985.0,96.89,97.26,96.62,97.01,1312985.0
2022-08-02 10:00:00,97.01,97.24,96.69,96.73,1354656.0,97.01,97.24,96.69,96.73,1354656.0
2022-08-02 10:05:00,96.73,96.91,96.3,96.31,1200547.0,96.73,96.91,96.3,96.31,1200547.0
2022-08-02 10:10:00,96.33,96.8,96.01,96.78,1512854.0,96.33,96.8,96.01,96.78,1512854.0
2022-08-02 10:15:00,96.79,97.65,96.71,97.2,1872287.0,96.79,97.65,96.71,97.2,1872287.0
2022-08-02 10:20:00,97.2,97.49,96.72,96.84,1352865.0,97.2,97.49,96.72,96.84,1352865.0
2022-08-02 10:25:00,96.83,97.26,96.78,97.21,1093504.0,96.83,97.26,96.78,97.21,1093504.0
2022-08-02 10:30:00,97.21,97.4,96.91,97.05,1352342.0,97.21,97.4,96.91,97.05,1352342.0
2022-08-02 10:35:00,97.05,97.22,96.72,97.05,1216613.0,97.05,97.22,96.72,97.05,1216613.0
2022-08-02 10:40:00,97.03,97.43,96.81,97.37,1444874.0,97.03,97.43,96.81,97.37,1444874.0
2022-08-02 10:45:00,97.37,97.99,97.2,97.97,1706958.0,97.37,97.99,97.2,97.97,1706958.0
2022-08-02 10:50:00,97.98,98.74,97.82,98.64,2557673.0,97.98,98.74,97.82,98.64,2557673.0
2022-08-02 10:55:00,98.63,98.81,98.24,98.35,1909233.0,98.63,98.81,98.24,98.35,1909233.0
2022-08-02 11:00:00,98.35,98.59,98.3,98.41,1043240.0,98.35,98.59,98.3,98.41,1043240.0
2022-08-02 11:05:00,98.43,98.53,98.07,98.2,966392.0,98.43,98.53,98.07,98.2,966392.0
2022-08-02 11:10:00,98.21,98.22,97.9,97.93,838539.0,98.21,98.22,97.9,97.93,838539.0
2022-08-02 11:15:00,97.93,98.43,97.9,98.19,947515.0,97.93,98.43,97.9,98.19,947515.0
2022-08-02 11:20:00,98.19,98.22,97.76,98.16,904907.0,98.19,98.22,97.76,98.16,904907.0
2022-08-02 11:25:00,98.17,98.56,98.14,98.45,881909.0,98.17,98.56,98.14,98.45,881909.0
2022-08-02 11:30:00,98.43,98.48,97.88,98.23,1035664.0,98.43,98.48,97.88,98.23,1035664.0
2022-08-02 11:35:00,98.23,98.88,98.21,98.84,1337374.0,98.23,98.88,98.21,98.84,1337374.0
2022-08-02 11:40:00,98.85,98.99,98.7,98.73,1112963.0,98.85,98.99,98.7,98.73,1112963.0
2022-08-02 11:45:00,98.72,99.06,98.63,99.04,1003540.0,98.72,99.06,98.63,99.04,1003540.0
2022-08-02 11:50:00,99.04,99.13,98.91,99.05,1020075.0,99.04,99.13,98.91,99.05,1020075.0
2022-08-02 11:55:00,99.05,99.09,98.84,98.95,784728.0,99.05,99.09,98.84,98.95,784728.0
2022-08-02 12:00:00,98.96,99.38,98.88,99.34,1363911.0,98.96,99.38,98.88,99.34,1363911.0
2022-08-02 12:05:00,99.33,99.5,99.28,99.48,947882.0,99.33,99.5,99.28,99.48,947882.0
2022-08-02 12:10:00,99.48,99.73,99.33,99.56,1205979.0,99.48,99.73,99.33,99.56,1205979.0
2022-08-02 12:15:00,99.56,100.02,99.51,99.98,1621378.0,99.56,100.02,99.51,99.98,1621378.0
2022-08-02 12:20:00,99.98,100.64,99.94,100.63,2142030.0,99.98,100.64,99.94,100.63,2142030.0
2022-08-02 12:25:00,100.64,100.79,100.28,100.42,1855792.0,100.64,100.79,100.28,100.42,1855792.0
2022-08-02 12:30:00,100.43,100.56,100.15,100.22,1100281.0,100.43,100.56,100.15,100.22,1100281.0
2022-08-02 12:35:00,100.21,100.7,100.15,100.7,1143580.0,100.21,100.7,100.15,100.7,1143580.0
2022-08-02 12:40:00,100.7,100.92,100.61,100.78,1328604.0,100.7,100.92,100.61,100.78,1328604.0
2022-08-02 12:45:00,100.78,100.79,100.31,100.64,1151366.0,100.78,100.79,100.31,100.64,1151366.0
2022-08-02 12:50:00,100.64,100.68,100.25,100.39,880393.0,100.64,100.68,100.25,100.39,880393.0
2022-08-02 12:55:00,100.39,100.71,100.34,100.44,993018.0,100.39,100.71,100.34,100.44,993018.0
2022-08-02 13:00:00,100.44,100.66,100.21,100.22,971546.0,100.44,100.66,100.21,100.22,971546.0
2022-08-02 13:05:00,100.22,100.41,100.06,100.33,874814.0,100.22,100.41,100.06,100.33,874814.0
2022-08-02 13:10:00,100.33,100.49,100.22,100.35,695854.0,100.33,100.49,100.22,100.35,695854.0
2022-08-02 13:15:00,100.35,100.45,100.16,100.18,561397.0,100.35,100.45,100.16,100.18,561397.0
2022-08-02 13:20:00,100.19,100.28,99.93,99.95,641112.0,100.19,100.28,99.93,99.95,641112.0
2022-08-02 13:25:00,99.95,99.98,99.36,99.47,1403728.0,99.95,99.98,99.36,99.47,1403728.0
2022-08-02 13:30:00,99.48,99.48,99.06,99.06,1462784.0,99.48,99.48,99.06,99.06,1462784.0
2022-08-02 13:35:00,99.06,99.3,98.96,99.04,1273901.0,99.06,99.3,98.96,99.04,1273901.0
2022-08-02 13:40:00,99.04,99.47,98.91,99.36,1251064.0,99.04,99.47,98.91,99.36,1251064.0
2022-08-02 13:45:00,99.36,99.46,99.0,99.23,979838.0,99.36,99.46,99.0,99.23,979838.0
2022-08-02 13:50:00,99.22,99.29,98.96,99.07,877789.0,99.22,99.29,98.96,99.07,877789.0
2022-08-02 13:55:00,99.08,99.2,98.93,99.08,647435.0,99.08,99.2,98.93,99.08,647435.0
2022-08-02 14:00:00,99.08,99.15,98.79,99.15,861065.0,99.08,99.15,98.79,99.15,861065.0
2022-08-02 14:05:00,99.15,99.65,99.1,99.6,1244190.0,99.15,99.65,99.1,99.6,1244190.0
2022-08-02 14:10:00,99.6,99.82,99.49,99.74,1175653.0,99.6,99.82,99.49,99.74,1175653.0
2022-08-02 14:15:00,99.73,99.91,99.67,99.78,922288.0,99.73,99.91,99.67,99.78,922288.0
2022-08-02 14:20:00,99.78,99.96,99.64,99.7,982712.0,99.78,99.96,99.64,99.7,982712.0
2022-08-02 14:25:00,99.7,99.89,99.68,99.76,603179.0,99.7,99.89,99.68,99.76,603179.0
2022-08-02 14:30:00,99.77,99.95,99.68,99.86,765865.0,99.77,99.95,99.68,99.86,765865.0
2022-08-02 14:35:00,99.85,99.85,99.62,99.7,698382.0,99.85,99.85,99.62,99.7,698382.0
2022-08-02 14:40:00,99.7,99.86,99.67,99.81,641679.0,99.7,99.86,99.67,99.81,641679.0
2022-08-02 14:45:00,99.81,99.85,99.26,99.77,1258545.0,99.81,99.85,99.26,99.77,1258545.0
2022-08-02 14:50:00,99.77,99.87,99.18,99.5,1093023.0,99.77,99.87,99.18,99.5,1093023.0
2022-08-02 14:55:00,99.5,99.53,99.2,99.26,678402.0,99.5,99.53,99.2,99.26,678402.0
2022-08-02 15:00:00,99.25,99.58,99.22,99.39,1045715.0,99.25,99.58,99.22,99.39,1045715.0
2022-08-02 15:05:00,99.39,99.52,99.23,99.3,687679.0,99.39,99.52,99.23,99.3,687679.0
2022-08-02 15:10:00,99.31,99.43,99.05,99.36,937640.0,99.31,99.43,99.05,99.36,937640.0
2022-08-02 15:15:00,99.38,99.5,98.86,98.94,1079626.0,99.38,99.5,98.86,98.94,1079626.0
2022-08-02 15:20:00,98.94,99.35,98.86,99.27,851769.0,98.94,99.35,98.86,99.27,851769.0
2022-08-02 15:25:00,99.29,99.77,99.26,99.76,1153248.0,99.29,99.77,99.26,99.76,1153248.0
2022-08-02 15:30:00,99.75,99.83,99.42,99.58,1137000.0,99.75,99.83,99.42,99.58,1137000.0
2022-08-02 15:35:00,99.59,99.75,99.39,99.48,1038477.0,99.59,99.75,99.39,99.48,1038477.0
2022-08-02 15:40:00,99.49,99.56,99.21,99.54,1010465.0,99.49,99.56,99.21,99.54,1010465.0
2022-08-02 15:45:00,99.54,99.55,99.24,99.38,967842.0,99.54,99.55,99.24,99.38,967842.0
2022-08-02 15:50:00,99.39,99.54,99.33,99.4,1185591.0,99.39,99.54,99.33,99.4,1185591.0
2022-08-02 15:55:00,99.39,99.49,99.19,99.24,2014947.0,99.39,99.49,99.19,99.24,2014947.0
2022-08-03 09:30:00,94.83,96.0,94.27,95.73,5570822.0,94.83,96.0,94.27,95.73,5570822.0
2022-08-03 09:35:00,95.73,97.03,95.65,96.86,4196787.0,95.73,97.03,95.65,96.86,4196787.0
2022-08-03 09:40:00,96.88,97.2,95.96,96.97,3619616.0,96.88,97.2,95.96,96.97,3619616.0
2022-08-03 09:45:00,96.93,97.33,96.32,96.65,3010550.0,96.93,97.33,96.32,96.65,3010550.0
2022-08-03 09:50:00,96.66,97.84,96.44,97.59,3175858.0,96.66,97.84,96.44,97.59,3175858.0
2022-08-03 09:55:00,97.58,98.51,97.43,98.08,3270316.0,97.58,98.51,97.43,98.08,3270316.0
2022-08-03 10:00:00,98.07,98.31,97.36,98.03,2651429.0,98.07,98.31,97.36,98.03,2651429.0
2022-08-03 10:05:00,98.04,98.39,97.61,97.91,2188653.0,98.04,98.39,97.61,97.91,2188653.0
2022-08-03 10:10:00,97.92,98.6,97.9,98.32,2212022.0,97.92,98.6,97.9,98.32,2212022.0
2022-08-03 10:15:00,98.31,98.77,97.57,97.81,2658773.0,98.31,98.77,97.57,97.81,2658773.0
2022-08-03 10:20:00,97.82,98.0,97.51,97.7,1837102.0,97.82,98.0,97.51,97.7,1837102.0
2022-08-03 10:25:00,97.72,97.86,97.44,97.69,1407253.0,97.72,97.86,97.44,97.69,1407253.0
2022-08-03 10:30:00,97.67,97.71,97.18,97.25,1628821.0,97.67,97.71,97.18,97.25,1628821.0
2022-08-03 10:35:00,97.25,97.29,96.62,96.71,1962064.0,97.25,97.29,96.62,96.71,1962064.0
2022-08-03 10:40:00,96.71,96.95,96.29,96.94,1934226.0,96.71,96.95,96.29,96.94,1934226.0
2022-08-03 10:45:00,96.93,97.08,96.55,96.66,1664198.0,96.93,97.08,96.55,96.66,1664198.0
2022-08-03 10:50:00,96.66,96.97,96.55,96.64,1196093.0,96.66,96.97,96.55,96.64,1196093.0
2022-08-03 10:55:00,96.64,96.85,96.4,96.51,1033557.0,96.64,96.85,96.4,96.51,1033557.0
2022-08-03 11:00:00,96.5,96.63,95.91,96.08,1582934.0,96.5,96.63,95.91,96.08,1582934.0
2022-08-03 11:05:00,96.08,96.25,95.81,95.93,1243943.0,96.08,96.25,95.81,95.93,1243943.0
2022-08-03 11:10:00,95.92,96.33,95.77,96.11,1512992.0,95.92,96.33,95.77,96.11,1512992.0
2022-08-03 11:15:00,96.12,96.73,96.11,96.25,1655025.0,96.12,96.73,96.11,96.25,1655025.0
2022-08-03 11:20:00,96.24,96.42,96.1,96.28,946340.0,96.24,96.42,96.1,96.28,946340.0
2022-08-03 11:25:00,96.27,96.48,96.14,96.43,886292.0,96.27,96.48,96.14,96.43,886292.0
2022-08-03 11:30:00,96.43,96.78,96.3,96.33,1224307.0,96.43,96.78,96.3,96.33,1224307.0
2022-08-03 11:35:00,96.32,96.91,96.25,96.76,1192327.0,96.32,96.91,96.25,96.76,1192327.0
2022-08-03 11:40:00,96.76,96.79,96.4,96.56,1054088.0,96.76,96.79,96.4,96.56,1054088.0
2022-08-03 11:45:00,96.57,96.81,96.41,96.73,911682.0,96.57,96.81,96.41,96.73,911682.0
2022-08-03 11:50:00,96.71,96.74,96.4,96.54,659294.0,96.71,96.74,96.4,96.54,659294.0
2022-08-03 11:55:00,96.55,96.6,96.14,96.33,884758.0,96.55,96.6,96.14,96.33,884758.0
2022-08-03 12:00:00,96.33,96.35,96.1,96.27,705712.0,96.33,96.35,96.1,96.27,705712.0
2022-08-03 12:05:00,96.27,96.42,96.1,96.16,726379.0,96.27,96.42,96.1,96.16,726379.0
2022-08-03 12:10:00,96.17,96.17,95.69,95.97,1188551.0,96.17,96.17,95.69,95.97,1188551.0
2022-08-03 12:15:00,95.97,96.15,95.74,96.08,966738.0,95.97,96.15,95.74,96.08,966738.0
2022-08-03 12:20:00,96.08,96.13,95.83,96.02,749920.0,96.08,96.13,95.83,96.02,749920.0
2022-08-03 12:25:00,96.02,96.02,95.58,95.62,665023.0,96.02,96.02,95.58,95.62,665023.0
2022-08-03 12:30:00,95.61,96.16,95.59,96.04,773097.0,95.61,96.16,95.59,96.04,773097.0
2022-08-03 12:35:00,96.04,96.49,96.02,96.45,1273207.0,96.04,96.49,96.02,96.45,1273207.0
2022-08-03 12:40:00,96.45,96.5,96.35,96.37,871575.0,96.45,96.5,96.35,96.37,871575.0
2022-08-03 12:45:00,96.37,96.53,96.31,96.5,861978.0,96.37,96.53,96.31,96.5,861978.0
2022-08-03 12:50:00,96.49,96.9,96.48,96.75,1318565.0,96.49,96.9,96.48,96.75,1318565.0
2022-08-03 12:55:00,96.75,97.08,96.74,97.06,1217609.0,96.75,97.08,96.74,97.06,1217609.0
2022-08-03 13:00:00,97.06,97.2,97.0,97.09,1039970.0,97.06,97.2,97.0,97.09,1039970.0
2022-08-03 13:05:00,97.1,97.32,96.96,97.2,1029965.0,97.1,97.32,96.96,97.2,1029965.0
2022-08-03 13:10:00,97.21,97.39,97.0,97.22,1016526.0,97.21,97.39,97.0,97.22,1016526.0
2022-08-03 13:15:00,97.21,97.38,97.19,97.2,863167.0,97.21,97.38,97.19,97.2,863167.0
2022-08-03 13:20:00,97.21,97.29,96.92,96.94,1003788.0,97.21,97.29,96.92,96.94,1003788.0
2022-08-03 13:25:00,96.95,97.54,96.86,97.5,1241051.0,96.95,97.54,96.86,97.5,1241051.0
2022-08-03 13:30:00,97.51,97.84,97.42,97.81,1605237.0,97.51,97.84,97.42,97.81,1605237.0
2022-08-03 13:35:00,97.81,98.04,97.68,97.79,1783539.0,97.81,98.04,97.68,97.79,1783539.0
2022-08-03 13:40:00,97.79,97.84,97.54,97.57,864170.0,97.79,97.84,97.54,97.57,864170.0
2022-08-03 13:45:00,97.56,97.57,97.21,97.55,953333.0,97.56,97.57,97.21,97.55,953333.0
2022-08-03 13:50:00,97.55,97.99,97.52,97.95,1215103.0,97.55,97.99,97.52,97.95,1215103.0
2022-08-03 13:55:00,97.95,98.03,97.43,97.74,1475519.0,97.95,98.03,97.43,97.74,1475519.0
2022-08-03 14:00:00,97.75,97.87,97.59,97.7,738950.0,97.75,97.87,97.59,97.7,738950.0
2022-08-03 14:05:00,97.7,97.83,97.6,97.79,724270.0,97.7,97.83,97.6,97.79,724270.0
2022-08-03 14:10:00,97.8,97.98,97.72,97.89,1075237.0,97.8,97.98,97.72,97.89,1075237.0
2022-08-03 14:15:00,97.89,98.25,97.81,98.24,1279457.0,97.89,98.25,97.81,98.24,1279457.0
2022-08-03 14:20:00,98.24,98.52,98.18,98.36,1500419.0,98.24,98.52,98.18,98.36,1500419.0
2022-08-03 14:25:00,98.36,98.42,98.1,98.21,978481.0,98.36,98.42,98.1,98.21,978481.0
2022-08-03 14:30:00,98.2,98.46,98.1,98.33,943021.0,98.2,98.46,98.1,98.33,943021.0
2022-08-03 14:35:00,98.34,98.4,98.01,98.05,844290.0,98.34,98.4,98.01,98.05,844290.0
2022-08-03 14:40:00,98.04,98.15,97.77,97.94,1084259.0,98.04,98.15,97.77,97.94,1084259.0
2022-08-03 14:45:00,97.95,98.11,97.76,98.02,895735.0,97.95,98.11,97.76,98.02,895735.0
2022-08-03 14:50:00,98.03,98.05,97.76,97.93,771750.0,98.03,98.05,97.76,97.93,771750.0
2022-08-03 14:55:00,97.94,98.1,97.84,97.9,829435.0,97.94,98.1,97.84,97.9,829435.0
2022-08-03 15:00:00,97.9,98.0,97.62,98.0,1001324.0,97.9,98.0,97.62,98.0,1001324.0
2022-08-03 15:05:00,98.0,98.21,97.86,97.92,1034933.0,98.0,98.21,97.86,97.92,1034933.0
2022-08-03 15:10:00,97.93,97.98,97.58,97.8,827369.0,97.93,97.98,97.58,97.8,827369.0
2022-08-03 15:15:00,97.8,97.85,97.4,97.49,897973.0,97.8,97.85,97.4,97.49,897973.0
2022-08-03 15:20:00,97.48,97.77,97.48,97.7,744616.0,97.48,97.77,97.48,97.7,744616.0
2022-08-03 15:25:00,97.7,98.0,97.68,97.9,1105289.0,97.7,98.0,97.68,97.9,1105289.0
2022-08-03 15:30:00,97.91,98.25,97.89,98.21,987357.0,97.91,98.25,97.89,98.21,987357.0
2022-08-03 15:35:00,98.21,98.44,98.18,98.4,1074529.0,98.21,98.44,98.18,98.4,1074529.0
2022-08-03 15:40:00,98.41,98.52,98.33,98.41,1164543.0,98.41,98.52,98.33,98.41,1164543.0
2022-08-03 15:45:00,98.41,98.42,97.77,97.95,1545767.0,98.41,98.42,97.77,97.95,1545767.0
2022-08-03 15:50:00,97.95,98.48,97.95,98.38,1534657.0,97.95,98.48,97.95,98.38,1534657.0
2022-08-03 15:55:00,98.39,98.43,98.01,98.09,2215298.0,98.39,98.43,98.01,98.09,2215298.0
2022-08-04 09:30:00,97.59,99.38,97.26,99.06,2947831.0,97.59,99.38,97.26,99.06,2947831.0
2022-08-04 09:35:00,99.05,99.64,98.64,98.85,2609150.0,99.05,99.64,98.64,98.85,2609150.0
2022-08-04 09:40:00,98.86,100.52,98.82,100.48,3727830.0,98.86,100.52,98.82,100.48,3727830.0
2022-08-04 09:45:00,100.45,100.75,99.95,99.99,2256336.0,100.45,100.75,99.95,99.99,2256336.0
2022-08-04 09:50:00,99.99,100.63,99.57,99.76,2365786.0,99.99,100.63,99.57,99.76,2365786.0
2022-08-04 09:55:00,99.75,100.57,99.49,100.35,2097217.0,99.75,100.57,99.49,100.35,2097217.0
2022-08-04 10:00:00,100.36,100.98,100.16,100.59,2582095.0,100.36,100.98,100.16,100.59,2582095.0
2022-08-04 10:05:00,100.58,100.93,100.06,100.71,2202663.0,100.58,100.93,100.06,100.71,2202663.0
2022-08-04 10:10:00,100.72,100.95,100.19,100.37,1646861.0,100.72,100.95,100.19,100.37,1646861.0
2022-08-04 10:15:00,100.38,100.74,99.97,100.5,2097178.0,100.38,100.74,99.97,100.5,2097178.0
2022-08-04 10:20:00,100.5,101.29,100.34,101.19,2418096.0,100.5,101.29,100.34,101.19,2418096.0
2022-08-04 10:25:00,101.18,101.49,101.02,101.16,1858694.0,101.18,101.49,101.02,101.16,1858694.0
2022-08-04 10:30:00,101.17,101.28,100.23,100.25,2108160.0,101.17,101.28,100.23,100.25,2108160.0
2022-08-04 10:35:00,100.23,100.48,100.05,100.15,1825776.0,100.23,100.48,100.05,100.15,1825776.0
2022-08-04 10:40:00,100.16,101.03,100.16,101.01,2074295.0,100.16,101.03,100.16,101.01,2074295.0
2022-08-04 10:45:00,101.03,101.41,100.77,101.24,2176123.0,101.03,101.41,100.77,101.24,2176123.0
2022-08-04 10:50:00,101.24,101.57,101.18,101.42,1335989.0,101.24,101.57,101.18,101.42,1335989.0
2022-08-04 10:55:00,101.42,101.95,101.31,101.72,1873882.0,101.42,101.95,101.31,101.72,1873882.0
2022-08-04 11:00:00,101.72,102.06,101.58,101.7,1757120.0,101.72,102.06,101.58,101.7,1757120.0
2022-08-04 11:05:00,101.7,101.97,101.62,101.79,1110360.0,101.7,101.97,101.62,101.79,1110360.0
2022-08-04 11:10:00,101.79,102.0,101.15,101.15,1688285.0,101.79,102.0,101.15,101.15,1688285.0
2022-08-04 11:15:00,101.15,101.55,100.91,101.51,1443549.0,101.15,101.55,100.91,101.51,1443549.0
2022-08-04 11:20:00,101.51,102.37,101.5,101.87,2050685.0,101.51,102.37,101.5,101.87,2050685.0
2022-08-04 11:25:00,101.87,102.57,101.84,102.26,2052359.0,101.87,102.57,101.84,102.26,2052359.0
2022-08-04 11:30:00,102.26,102.45,101.99,102.32,1327112.0,102.26,102.45,101.99,102.32,1327112.0
2022-08-04 11:35:00,102.33,102.63,102.17,102.31,1195916.0,102.33,102.63,102.17,102.31,1195916.0
2022-08-04 11:40:00,102.3,102.59,102.21,102.48,1094100.0,102.3,102.59,102.21,102.48,1094100.0
2022-08-04 11:45:00,102.49,102.99,102.38,102.99,1546331.0,102.49,102.99,102.38,102.99,1546331.0
2022-08-04 11:50:00,102.99,103.55,102.99,103.43,2128135.0,102.99,103.55,102.99,103.43,2128135.0
2022-08-04 11:55:00,103.43,104.05,103.41,103.93,2063708.0,103.43,104.05,103.41,103.93,2063708.0
2022-08-04 12:00:00,103.93,104.31,103.48,103.51,2711693.0,103.93,104.31,103.48,103.51,2711693.0
2022-08-04 12:05:00,103.5,103.95,103.39,103.75,1607675.0,103.5,103.95,103.39,103.75,1607675.0
2022-08-04 12:10:00,103.74,104.44,103.58,104.42,1990606.0,103.74,104.44,103.58,104.42,1990606.0
2022-08-04 12:15:00,104.43,104.59,103.73,103.76,1930349.0,104.43,104.59,103.73,103.76,1930349.0
2022-08-04 12:20:00,103.75,104.05,103.65,103.89,1246381.0,103.75,104.05,103.65,103.89,1246381.0
2022-08-04 12:25:00,103.89,104.09,103.74,103.98,1144112.0,103.89,104.09,103.74,103.98,1144112.0
2022-08-04 12:30:00,103.97,104.0,103.35,103.49,1236618.0,103.97,104.0,103.35,103.49,1236618.0
2022-08-04 12:35:00,103.49,103.52,103.18,103.22,793519.0,103.49,103.52,103.18,103.22,793519.0
2022-08-04 12:40:00,103.23,103.31,102.94,103.27,1275126.0,103.23,103.31,102.94,103.27,1275126.0
2022-08-04 12:45:00,103.28,103.52,102.64,102.81,1806370.0,103.28,103.52,102.64,102.81,1806370.0
2022-08-04 12:50:00,102.81,103.22,102.79,103.12,1182923.0,102.81,103.22,102.79,103.12,1182923.0
2022-08-04 12:55:00,103.14,103.33,103.04,103.05,917020.0,103.14,103.33,103.04,103.05,917020.0
2022-08-04 13:00:00,103.06,103.44,103.04,103.23,1033706.0,103.06,103.44,103.04,103.23,1033706.0
2022-08-04 13:05:00,103.23,103.65,103.13,103.61,996558.0,103.23,103.65,103.13,103.61,996558.0
2022-08-04 13:10:00,103.62,103.76,103.55,103.69,799931.0,103.62,103.76,103.55,103.69,799931.0
2022-08-04 13:15:00,103.69,103.9,103.64,103.9,681035.0,103.69,103.9,103.64,103.9,681035.0
2022-08-04 13:20:00,103.9,103.99,103.7,103.86,907368.0,103.9,103.99,103.7,103.86,907368.0
2022-08-04 13:25:00,103.87,104.04,103.78,103.83,904818.0,103.87,104.04,103.78,103.83,904818.0
2022-08-04 13:30:00,103.82,103.99,103.7,103.94,732975.0,103.82,103.99,103.7,103.94,732975.0
2022-08-04 13:35:00,103.96,104.18,103.88,103.92,1012940.0,103.96,104.18,103.88,103.92,1012940.0
2022-08-04 13:40:00,103.93,104.04,103.62,103.71,761806.0,103.93,104.04,103.62,103.71,761806.0
2022-08-04 13:45:00,103.71,103.99,103.64,103.89,680233.0,103.71,103.99,103.64,103.89,680233.0
2022-08-04 13:50:00,103.89,104.12,103.71,104.08,747591.0,103.89,104.12,103.71,104.08,747591.0
2022-08-04 13:55:00,104.08,104.11,103.89,104.05,641676.0,104.08,104.11,103.89,104.05,641676.0
2022-08-04 14:00:00,104.06,104.06,103.68,103.91,635635.0,104.06,104.06,103.68,103.91,635635.0
2022-08-04 14:05:00,103.92,104.02,103.53,103.64,858680.0,103.92,104.02,103.53,103.64,858680.0
2022-08-04 14:10:00,103.62,103.81,103.33,103.79,1060386.0,103.62,103.81,103.33,103.79,1060386.0
2022-08-04 14:15:00,103.79,104.17,103.77,104.13,1111811.0,103.79,104.17,103.77,104.13,1111811.0
2022-08-04 14:20:00,104.13,104.14,103.71,103.72,819896.0,104.13,104.14,103.71,103.72,819896.0
2022-08-04 14:25:00,103.73,104.13,103.71,104.02,715654.0,103.73,104.13,103.71,104.02,715654.0
2022-08-04 14:30:00,104.03,104.09,103.85,103.93,504056.0,104.03,104.09,103.85,103.93,504056.0
2022-08-04 14:35:00,103.94,103.95,103.58,103.72,830314.0,103.94,103.95,103.58,103.72,830314.0
2022-08-04 14:40:00,103.71,103.78,103.5,103.72,790374.0,103.71,103.78,103.5,103.72,790374.0
2022-08-04 14:45:00,103.72,103.94,103.69,103.85,866763.0,103.72,103.94,103.69,103.85,866763.0
2022-08-04 14:50:00,103.86,104.06,103.81,103.91,764561.0,103.86,104.06,103.81,103.91,764561.0
2022-08-04 14:55:00,103.91,103.92,103.75,103.8,565643.0,103.91,103.92,103.75,103.8,565643.0
2022-08-04 15:00:00,103.8,103.89,103.66,103.84,734742.0,103.8,103.89,103.66,103.84,734742.0
2022-08-04 15:05:00,103.85,104.0,103.66,103.95,652722.0,103.85,104.0,103.66,103.95,652722.0
2022-08-04 15:10:00,103.96,104.36,103.92,104.2,1553296.0,103.96,104.36,103.92,104.2,1553296.0
2022-08-04 15:15:00,104.21,104.27,104.11,104.21,843839.0,104.21,104.27,104.11,104.21,843839.0
2022-08-04 15:20:00,104.22,104.23,103.84,104.0,1134476.0,104.22,104.23,103.84,104.0,1134476.0
2022-08-04 15:25:00,103.98,104.19,103.97,104.14,976870.0,103.98,104.19,103.97,104.14,976870.0
2022-08-04 15:30:00,104.14,104.15,103.83,103.9,827209.0,104.14,104.15,103.83,103.9,827209.0
2022-08-04 15:35:00,103.9,103.99,103.66,103.82,924419.0,103.9,103.99,103.66,103.82,924419.0
2022-08-04 15:40:00,103.82,103.96,103.69,103.77,764527.0,103.82,103.96,103.69,103.77,764527.0
2022-08-04 15:45:00,103.76,103.96,103.69,103.83,950260.0,103.76,103.96,103.69,103.83,950260.0
2022-08-04 15:50:00,103.83,103.99,103.81,103.94,1024995.0,103.83,103.99,103.81,103.94,1024995.0
2022-08-04 15:55:00,103.93,103.99,103.81,103.92,1777978.0,103.93,103.99,103.81,103.92,1777978.0
2022-08-05 09:30:00,101.05,102.03,100.98,101.65,3084313.0,101.05,102.03,100.98,101.65,3084313.0
2022-08-05 09:35:00,101.68,102.68,101.61,102.52,2660887.0,101.68,102.68,101.61,102.52,2660887.0
2022-08-05 09:40:00,102.51,102.66,101.74,101.9,2182188.0,102.51,102.66,101.74,101.9,2182188.0
2022-08-05 09:45:00,101.89,102.16,101.27,101.94,2125621.0,101.89,102.16,101.27,101.94,2125621.0
2022-08-05 09:50:00,101.93,102.29,101.67,101.93,2127635.0,101.93,102.29,101.67,101.93,2127635.0
2022-08-05 09:55:00,101.91,102.28,101.65,102.13,1347406.0,101.91,102.28,101.65,102.13,1347406.0
2022-08-05 10:00:00,102.14,102.65,101.78,102.57,1766398.0,102.14,102.65,101.78,102.57,1766398.0
2022-08-05 10:05:00,102.58,102.72,102.15,102.56,1482071.0,102.58,102.72,102.15,102.56,1482071.0
2022-08-05 10:10:00,102.57,103.5,102.53,103.33,2314238.0,102.57,103.5,102.53,103.33,2314238.0
2022-08-05 10:15:00,103.33,103.48,103.13,103.36,1748852.0,103.33,103.48,103.13,103.36,1748852.0
2022-08-05 10:20:00,103.37,103.76,103.35,103.56,1712860.0,103.37,103.76,103.35,103.56,1712860.0
2022-08-05 10:25:00,103.58,103.77,103.22,103.53,1577624.0,103.58,103.77,103.22,103.53,1577624.0
2022-08-05 10:30:00,103.51,103.6,103.13,103.34,1089284.0,103.51,103.6,103.13,103.34,1089284.0
2022-08-05 10:35:00,103.34,103.68,103.05,103.22,1198218.0,103.34,103.68,103.05,103.22,1198218.0
2022-08-05 10:40:00,103.21,103.23,102.88,103.16,1036189.0,103.21,103.23,102.88,103.16,1036189.0
2022-08-05 10:45:00,103.15,103.86,103.15,103.77,1758115.0,103.15,103.86,103.15,103.77,1758115.0
2022-08-05 10:50:00,103.78,103.79,103.1,103.26,1466438.0,103.78,103.79,103.1,103.26,1466438.0
2022-08-05 10:55:00,103.25,103.36,102.83,102.86,1025947.0,103.25,103.36,102.83,102.86,1025947.0
2022-08-05 11:00:00,102.86,102.9,102.52,102.71,1381536.0,102.86,102.9,102.52,102.71,1381536.0
2022-08-05 11:05:00,102.7,103.1,102.51,103.09,1082378.0,102.7,103.1,102.51,103.09,1082378.0
2022-08-05 11:10:00,103.09,103.1,102.38,102.6,1207641.0,103.09,103.1,102.38,102.6,1207641.0
2022-08-05 11:15:00,102.61,102.78,102.34,102.49,1005754.0,102.61,102.78,102.34,102.49,1005754.0
2022-08-05 11:20:00,102.48,102.57,101.86,101.87,1169889.0,102.48,102.57,101.86,101.87,1169889.0
2022-08-05 11:25:00,101.87,102.05,101.5,101.51,1139580.0,101.87,102.05,101.5,101.51,1139580.0
2022-08-05 11:30:00,101.51,102.08,101.45,101.98,1402878.0,101.51,102.08,101.45,101.98,1402878.0
2022-08-05 11:35:00,101.97,102.15,101.77,101.85,952424.0,101.97,102.15,101.77,101.85,952424.0
2022-08-05 11:40:00,101.84,101.99,101.32,101.39,888654.0,101.84,101.99,101.32,101.39,888654.0
2022-08-05 11:45:00,101.38,101.81,101.32,101.79,884951.0,101.38,101.81,101.32,101.79,884951.0
2022-08-05 11:50:00,101.8,102.15,101.69,102.04,915034.0,101.8,102.15,101.69,102.04,915034.0
2022-08-05 11:55:00,102.04,102.14,101.92,102.09,837276.0,102.04,102.14,101.92,102.09,837276.0
2022-08-05 12:00:00,102.09,102.59,102.08,102.56,1096121.0,102.09,102.59,102.08,102.56,1096121.0
2022-08-05 12:05:00,102.56,102.64,102.42,102.47,817402.0,102.56,102.64,102.42,102.47,817402.0
2022-08-05 12:10:00,102.46,102.74,102.44,102.64,752012.0,102.46,102.74,102.44,102.64,752012.0
2022-08-05 12:15:00,102.64,102.88,102.59,102.77,634840.0,102.64,102.88,102.59,102.77,634840.0
2022-08-05 12:20:00,102.76,102.88,102.28,102.32,807527.0,102.76,102.88,102.28,102.32,807527.0
2022-08-05 12:25:00,102.3,102.57,102.28,102.5,678132.0,102.3,102.57,102.28,102.5,678132.0
2022-08-05 12:30:00,102.49,102.51,101.89,102.04,759313.0,102.49,102.51,101.89,102.04,759313.0
2022-08-05 12:35:00,102.04,102.24,101.94,102.19,522547.0,102.04,102.24,101.94,102.19,522547.0
2022-08-05 12:40:00,102.19,102.73,102.17,102.69,1051674.0,102.19,102.73,102.17,102.69,1051674.0
2022-08-05 12:45:00,102.69,103.04,102.66,103.0,983193.0,102.69,103.04,102.66,103.0,983193.0
2022-08-05 12:50:00,103.0,103.22,102.95,103.19,769901.0,103.0,103.22,102.95,103.19,769901.0
2022-08-05 12:55:00,103.18,103.29,103.03,103.15,564118.0,103.18,103.29,103.03,103.15,564118.0
2022-08-05 13:00:00,103.16,103.37,103.06,103.36,652806.0,103.16,103.37,103.06,103.36,652806.0
2022-08-05 13:05:00,103.37,103.56,103.28,103.44,843313.0,103.37,103.56,103.28,103.44,843313.0
2022-08-05 13:10:00,103.43,103.68,103.38,103.66,841989.0,103.43,103.68,103.38,103.66,841989.0
2022-08-05 13:15:00,103.66,103.72,103.39,103.41,722499.0,103.66,103.72,103.39,103.41,722499.0
2022-08-05 13:20:00,103.42,103.43,103.1,103.26,890617.0,103.42,103.43,103.1,103.26,890617.0
2022-08-05 13:25:00,103.26,103.45,103.16,103.23,791487.0,103.26,103.45,103.16,103.23,791487.0
2022-08-05 13:30:00,103.23,103.52,103.22,103.41,692054.0,103.23,103.52,103.22,103.41,692054.0
2022-08-05 13:35:00,103.41,103.52,102.93,103.12,866256.0,103.41,103.52,102.93,103.12,866256.0
2022-08-05 13:40:00,103.12,103.13,102.82,102.82,630995.0,103.12,103.13,102.82,102.82,630995.0
2022-08-05 13:45:00,102.81,102.89,102.56,102.67,878948.0,102.81,102.89,102.56,102.67,878948.0
2022-08-05 13:50:00,102.67,102.74,102.55,102.62,678270.0,102.67,102.74,102.55,102.62,678270.0
2022-08-05 13:55:00,102.62,102.83,102.34,102.77,1043762.0,102.62,102.83,102.34,102.77,1043762.0
2022-08-05 14:00:00,102.78,102.93,102.63,102.84,827689.0,102.78,102.93,102.63,102.84,827689.0
2022-08-05 14:05:00,102.84,102.99,102.77,102.88,912769.0,102.84,102.99,102.77,102.88,912769.0
2022-08-05 14:10:00,102.87,102.94,102.49,102.65,769911.0,102.87,102.94,102.49,102.65,769911.0
2022-08-05 14:15:00,102.64,102.71,102.51,102.64,529276.0,102.64,102.71,102.51,102.64,529276.0
2022-08-05 14:20:00,102.63,102.64,102.48,102.55,398189.0,102.63,102.64,102.48,102.55,398189.0
2022-08-05 14:25:00,102.55,102.57,102.13,102.14,712221.0,102.55,102.57,102.13,102.14,712221.0
2022-08-05 14:30:00,102.14,102.37,102.08,102.33,745290.0,102.14,102.37,102.08,102.33,745290.0
2022-08-05 14:35:00,102.33,102.33,102.12,102.21,514438.0,102.33,102.33,102.12,102.21,514438.0
2022-08-05 14:40:00,102.21,102.28,102.07,102.28,455587.0,102.21,102.28,102.07,102.28,455587.0
2022-08-05 14:45:00,102.27,102.34,102.09,102.14,573700.0,102.27,102.34,102.09,102.14,573700.0
2022-08-05 14:50:00,102.12,102.2,101.93,102.14,612727.0,102.12,102.2,101.93,102.14,612727.0
2022-08-05 14:55:00,102.13,102.14,101.9,102.1,509674.0,102.13,102.14,101.9,102.1,509674.0
2022-08-05 15:00:00,102.09,102.3,102.02,102.09,602743.0,102.09,102.3,102.02,102.09,602743.0
2022-08-05 15:05:00,102.1,102.21,101.96,102.18,583708.0,102.1,102.21,101.96,102.18,583708.0
2022-08-05 15:10:00,102.18,102.41,102.14,102.32,802062.0,102.18,102.41,102.14,102.32,802062.0
2022-08-05 15:15:00,102.32,102.43,102.13,102.2,577620.0,102.32,102.43,102.13,102.2,577620.0
2022-08-05 15:20:00,102.2,102.29,102.1,102.19,545415.0,102.2,102.29,102.1,102.19,545415.0
2022-08-05 15:25:00,102.19,102.33,102.11,102.29,531522.0,102.19,102.33,102.11,102.29,531522.0
2022-08-05 15:30:00,102.28,102.32,102.12,102.15,605745.0,102.28,102.32,102.12,102.15,605745.0
2022-08-05 15:35:00,102.16,102.16,101.83,101.84,794554.0,102.16,102.16,101.83,101.84,794554.0
2022-08-05 15:40:00,101.84,101.93,101.65,101.88,993182.0,101.84,101.93,101.65,101.88,993182.0
2022-08-05 15:45:00,101.88,102.25,101.86,102.18,1280791.0,101.88,102.25,101.86,102.18,1280791.0
2022-08-05 15:50:00,102.2,102.46,102.13,102.25,1057400.0,102.2,102.46,102.13,102.25,1057400.0
2022-08-05 15:55:00,102.25,102.36,102.16,102.28,1705282.0,102.25,102.36,102.16,102.28,1705282.0
2022-08-08 09:30:00,100.07,101.8,99.23,101.46,3208366.0,100.07,101.8,99.23,101.46,3208366.0
2022-08-08 09:35:00,101.47,101.8,101.12,101.26,1943063.0,101.47,101.8,101.12,101.26,1943063.0
2022-08-08 09:40:00,101.26,101.42,100.42,101.23,2128219.0,101.26,101.42,100.42,101.23,2128219.0
2022-08-08 09:45:00,101.24,101.52,100.45,100.92,1842028.0,101.24,101.52,100.45,100.92,1842028.0
2022-08-08 09:50:00,100.93,101.24,100.5,100.88,1462377.0,100.93,101.24,100.5,100.88,1462377.0
2022-08-08 09:55:00,100.86,101.25,100.6,100.98,1569313.0,100.86,101.25,100.6,100.98,1569313.0
2022-08-08 10:00:00,100.99,101.47,100.82,101.31,1511908.0,100.99,101.47,100.82,101.31,1511908.0
2022-08-08 10:05:00,101.31,101.41,100.68,101.25,1264329.0,101.31,101.41,100.68,101.25,1264329.0
2022-08-08 10:10:00,101.25,101.35,100.72,100.88,1156056.0,101.25,101.35,100.72,100.88,1156056.0
2022-08-08 10:15:00,100.89,100.95,100.61,100.77,1269559.0,100.89,100.95,100.61,100.77,1269559.0
2022-08-08 10:20:00,100.76,100.86,100.54,100.65,1061152.0,100.76,100.86,100.54,100.65,1061152.0
2022-08-08 10:25:00,100.66,100.7,100.11,100.29,1148422.0,100.66,100.7,100.11,100.29,1148422.0
2022-08-08 10:30:00,100.3,100.57,100.18,100.36,897657.0,100.3,100.57,100.18,100.36,897657.0
2022-08-08 10:35:00,100.37,100.79,100.24,100.41,1044648.0,100.37,100.79,100.24,100.41,1044648.0
2022-08-08 10:40:00,100.4,100.54,100.19,100.45,861720.0,100.4,100.54,100.19,100.45,861720.0
2022-08-08 10:45:00,100.46,100.46,99.36,99.51,1691931.0,100.46,100.46,99.36,99.51,1691931.0
2022-08-08 10:50:00,99.5,99.78,99.47,99.73,1184378.0,99.5,99.78,99.47,99.73,1184378.0
2022-08-08 10:55:00,99.75,99.94,99.61,99.7,1037941.0,99.75,99.94,99.61,99.7,1037941.0
2022-08-08 11:00:00,99.7,99.98,99.62,99.91,856897.0,99.7,99.98,99.62,99.91,856897.0
2022-08-08 11:05:00,99.92,100.19,99.72,99.94,965063.0,99.92,100.19,99.72,99.94,965063.0
2022-08-08 11:10:00,99.93,100.04,99.6,99.66,566886.0,99.93,100.04,99.6,99.66,566886.0
2022-08-08 11:15:00,99.63,99.66,99.25,99.39,877978.0,99.63,99.66,99.25,99.39,877978.0
2022-08-08 11:20:00,99.39,99.56,99.3,99.53,637707.0,99.39,99.56,99.3,99.53,637707.0
2022-08-08 11:25:00,99.53,99.6,99.01,99.16,1135302.0,99.53,99.6,99.01,99.16,1135302.0
2022-08-08 11:30:00,99.16,99.63,99.08,99.43,980140.0,99.16,99.63,99.08,99.43,980140.0
2022-08-08 11:35:00,99.46,99.55,98.78,98.87,1024500.0,99.46,99.55,98.78,98.87,1024500.0
2022-08-08 11:40:00,98.86,99.05,98.31,98.48,1109699.0,98.86,99.05,98.31,98.48,1109699.0
2022-08-08 11:45:00,98.48,98.5,97.99,98.13,1525790.0,98.48,98.5,97.99,98.13,1525790.0
2022-08-08 11:50:00,98.13,98.96,98.13,98.91,1371644.0,98.13,98.96,98.13,98.91,1371644.0
2022-08-08 11:55:00,98.91,99.2,98.85,99.12,848716.0,98.91,99.2,98.85,99.12,848716.0
2022-08-08 12:00:00,99.12,99.43,99.09,99.28,1066200.0,99.12,99.43,99.09,99.28,1066200.0
2022-08-08 12:05:00,99.27,99.29,98.72,98.88,1251370.0,99.27,99.29,98.72,98.88,1251370.0
2022-08-08 12:10:00,98.87,99.25,98.56,98.87,1104793.0,98.87,99.25,98.56,98.87,1104793.0
2022-08-08 12:15:00,98.88,98.92,98.19,98.41,998370.0,98.88,98.92,98.19,98.41,998370.0
2022-08-08 12:20:00,98.41,98.84,98.36,98.79,795512.0,98.41,98.84,98.36,98.79,795512.0
2022-08-08 12:25:00,98.78,98.95,98.4,98.54,955217.0,98.78,98.95,98.4,98.54,955217.0
2022-08-08 12:30:00,98.53,99.09,98.48,99.06,700962.0,98.53,99.09,98.48,99.06,700962.0
2022-08-08 12:35:00,99.08,99.25,98.89,99.19,957813.0,99.08,99.25,98.89,99.19,957813.0
2022-08-08 12:40:00,99.18,99.76,99.18,99.7,964626.0,99.18,99.76,99.18,99.7,964626.0
2022-08-08 12:45:00,99.71,99.78,99.56,99.72,820328.0,99.71,99.78,99.56,99.72,820328.0
2022-08-08 12:50:00,99.72,100.07,99.72,99.86,862834.0,99.72,100.07,99.72,99.86,862834.0
2022-08-08 12:55:00,99.85,99.98,99.73,99.78,780852.0,99.85,99.98,99.73,99.78,780852.0
2022-08-08 13:00:00,99.78,99.98,99.68,99.8,623042.0,99.78,99.98,99.68,99.8,623042.0
2022-08-08 13:05:00,99.8,100.19,99.73,100.11,711280.0,99.8,100.19,99.73,100.11,711280.0
2022-08-08 13:10:00,100.1,100.58,100.07,100.43,905793.0,100.1,100.58,100.07,100.43,905793.0
2022-08-08 13:15:00,100.42,100.75,100.37,100.68,850326.0,100.42,100.75,100.37,100.68,850326.0
2022-08-08 13:20:00,100.67,100.68,100.33,100.59,893324.0,100.67,100.68,100.33,100.59,893324.0
2022-08-08 13:25:00,100.59,100.59,100.42,100.43,545050.0,100.59,100.59,100.42,100.43,545050.0
2022-08-08 13:30:00,100.43,100.75,100.35,100.57,944325.0,100.43,100.75,100.35,100.57,944325.0
2022-08-08 13:35:00,100.55,100.59,100.22,100.35,758282.0,100.55,100.59,100.22,100.35,758282.0
2022-08-08 13:40:00,100.33,100.57,100.3,100.51,605580.0,100.33,100.57,100.3,100.51,605580.0
2022-08-08 13:45:00,100.51,100.59,100.28,100.3,456399.0,100.51,100.59,100.28,100.3,456399.0
2022-08-08 13:50:00,100.29,100.63,100.26,100.53,674804.0,100.29,100.63,100.26,100.53,674804.0
2022-08-08 13:55:00,100.53,100.58,100.41,100.5,439081.0,100.53,100.58,100.41,100.5,439081.0
2022-08-08 14:00:00,100.52,100.52,99.71,99.71,893010.0,100.52,100.52,99.71,99.71,893010.0
2022-08-08 14:05:00,99.72,99.97,99.51,99.95,1119413.0,99.72,99.97,99.51,99.95,1119413.0
2022-08-08 14:10:00,99.96,99.96,99.66,99.72,711208.0,99.96,99.96,99.66,99.72,711208.0
2022-08-08 14:15:00,99.73,99.83,99.44,99.75,746386.0,99.73,99.83,99.44,99.75,746386.0
2022-08-08 14:20:00,99.72,99.86,99.58,99.68,539247.0,99.72,99.86,99.58,99.68,539247.0
2022-08-08 14:25:00,99.67,99.8,99.49,99.68,528276.0,99.67,99.8,99.49,99.68,528276.0
2022-08-08 14:30:00,99.65,99.75,99.33,99.55,614743.0,99.65,99.75,99.33,99.55,614743.0
2022-08-08 14:35:00,99.56,99.56,99.19,99.22,683664.0,99.56,99.56,99.19,99.22,683664.0
2022-08-08 14:40:00,99.23,99.43,99.18,99.43,627342.0,99.23,99.43,99.18,99.43,627342.0
2022-08-08 14:45:00,99.41,99.59,99.28,99.52,737564.0,99.41,99.59,99.28,99.52,737564.0
2022-08-08 14:50:00,99.52,99.6,99.24,99.33,575173.0,99.52,99.6,99.24,99.33,575173.0
2022-08-08 14:55:00,99.34,99.78,99.34,99.7,662499.0,99.34,99.78,99.34,99.7,662499.0
2022-08-08 15:00:00,99.7,99.85,99.62,99.76,568000.0,99.7,99.85,99.62,99.76,568000.0
2022-08-08 15:05:00,99.76,99.86,99.52,99.62,697198.0,99.76,99.86,99.52,99.62,697198.0
2022-08-08 15:10:00,99.61,99.93,99.5,99.85,838079.0,99.61,99.93,99.5,99.85,838079.0
2022-08-08 15:15:00,99.84,99.85,99.5,99.72,732218.0,99.84,99.85,99.5,99.72,732218.0
2022-08-08 15:20:00,99.72,99.94,99.61,99.85,715831.0,99.72,99.94,99.61,99.85,715831.0
2022-08-08 15:25:00,99.84,99.9,99.67,99.77,536414.0,99.84,99.9,99.67,99.77,536414.0
2022-08-08 15:30:00,99.78,100.07,99.64,99.98,842108.0,99.78,100.07,99.64,99.98,842108.0
2022-08-08 15:35:00,99.98,100.22,99.92,100.21,633188.0,99.98,100.22,99.92,100.21,633188.0
2022-08-08 15:40:00,100.2,100.42,100.18,100.33,817568.0,100.2,100.42,100.18,100.33,817568.0
2022-08-08 15:45:00,100.34,100.35,99.7,100.1,1469894.0,100.34,100.35,99.7,100.1,1469894.0
2022-08-08 15:50:00,100.1,100.32,99.98,100.17,1122575.0,100.1,100.32,99.98,100.17,1122575.0
2022-08-08 15:55:00,100.17,100.24,99.98,100.04,1462919.0,100.17,100.24,99.98,100.04,1462919.0
2022-08-09 09:30:00,97.96,98.05,97.08,97.65,2519166.0,97.96,98.05,97.08,97.65,2519166.0
2022-08-09 09:35:00,97.63,98.01,96.86,97.12,2235070.0,97.63,98.01,96.86,97.12,2235070.0
2022-08-09 09:40:00,97.09,97.91,96.92,97.73,1866462.0,97.09,97.91,96.92,97.73,1866462.0
2022-08-09 09:45:00,97.73,97.88,97.1,97.28,1810681.0,97.73,97.88,97.1,97.28,1810681.0
2022-08-09 09:50:00,97.29,97.54,96.69,96.87,1568837.0,97.29,97.54,96.69,96.87,1568837.0
2022-08-09 09:55:00,96.87,96.92,96.43,96.55,1416758.0,96.87,96.92,96.43,96.55,1416758.0
2022-08-09 10:00:00,96.55,96.69,96.3,96.5,1338624.0,96.55,96.69,96.3,96.5,1338624.0
2022-08-09 10:05:00,96.5,96.56,96.1,96.11,1374063.0,96.5,96.56,96.1,96.11,1374063.0
2022-08-09 10:10:00,96.12,96.32,95.88,96.03,1418166.0,96.12,96.32,95.88,96.03,1418166.0
2022-08-09 10:15:00,96.06,96.46,95.96,96.21,1340173.0,96.06,96.46,95.96,96.21,1340173.0
2022-08-09 10:20:00,96.2,96.43,95.89,95.91,1056561.0,96.2,96.43,95.89,95.91,1056561.0
2022-08-09 10:25:00,95.91,96.59,95.9,96.56,1180932.0,95.91,96.59,95.9,96.56,1180932.0
2022-08-09 10:30:00,96.56,96.65,96.21,96.53,1158156.0,96.56,96.65,96.21,96.53,1158156.0
2022-08-09 10:35:00,96.53,96.62,96.08,96.09,975115.0,96.53,96.62,96.08,96.09,975115.0
2022-08-09 10:40:00,96.09,96.5,95.88,96.4,1184955.0,96.09,96.5,95.88,96.4,1184955.0
2022-08-09 10:45:00,96.41,96.63,95.92,96.56,1031177.0,96.41,96.63,95.92,96.56,1031177.0
2022-08-09 10:50:00,96.57,96.78,96.43,96.45,1193247.0,96.57,96.78,96.43,96.45,1193247.0
2022-08-09 10:55:00,96.44,96.57,96.27,96.49,988370.0,96.44,96.57,96.27,96.49,988370.0
2022-08-09 11:00:00,96.49,96.5,95.84,95.85,1143078.0,96.49,96.5,95.84,95.85,1143078.0
2022-08-09 11:05:00,95.84,96.28,95.82,96.17,825181.0,95.84,96.28,95.82,96.17,825181.0
2022-08-09 11:10:00,96.17,96.48,96.08,96.48,929707.0,96.17,96.48,96.08,96.48,929707.0
2022-08-09 11:15:00,96.47,96.54,96.21,96.36,870940.0,96.47,96.54,96.21,96.36,870940.0
2022-08-09 11:20:00,96.37,96.47,96.05,96.08,752947.0,96.37,96.47,96.05,96.08,752947.0
2022-08-09 11:25:00,96.07,96.2,95.91,96.11,722574.0,96.07,96.2,95.91,96.11,722574.0
2022-08-09 11:30:00,96.11,96.23,95.61,95.8,863759.0,96.11,96.23,95.61,95.8,863759.0
2022-08-09 11:35:00,95.8,95.91,95.62,95.63,790558.0,95.8,95.91,95.62,95.63,790558.0
2022-08-09 11:40:00,95.61,95.83,95.38,95.39,881085.0,95.61,95.83,95.38,95.39,881085.0
2022-08-09 11:45:00,95.39,95.58,95.37,95.43,721612.0,95.39,95.58,95.37,95.43,721612.0
2022-08-09 11:50:00,95.42,95.42,95.02,95.1,1144522.0,95.42,95.42,95.02,95.1,1144522.0
2022-08-09 11:55:00,95.1,95.21,94.76,94.92,903251.0,95.1,95.21,94.76,94.92,903251.0
2022-08-09 12:00:00,94.92,95.0,94.57,94.77,1084136.0,94.92,95.0,94.57,94.77,1084136.0
2022-08-09 12:05:00,94.78,94.78,94.26,94.3,1008017.0,94.78,94.78,94.26,94.3,1008017.0
2022-08-09 12:10:00,94.29,94.41,94.07,94.12,1416621.0,94.29,94.41,94.07,94.12,1416621.0
2022-08-09 12:15:00,94.12,94.21,93.88,94.0,1284783.0,94.12,94.21,93.88,94.0,1284783.0
2022-08-09 12:20:00,94.02,94.3,94.02,94.25,885941.0,94.02,94.3,94.02,94.25,885941.0
2022-08-09 12:25:00,94.24,94.38,93.93,94.08,1104896.0,94.24,94.38,93.93,94.08,1104896.0
2022-08-09 12:30:00,94.07,94.19,93.75,94.05,1141385.0,94.07,94.19,93.75,94.05,1141385.0
2022-08-09 12:35:00,94.05,94.25,93.98,94.09,813784.0,94.05,94.25,93.98,94.09,813784.0
2022-08-09 12:40:00,94.08,94.17,93.85,93.93,707230.0,94.08,94.17,93.85,93.93,707230.0
2022-08-09 12:45:00,93.94,94.04,93.67,94.0,894518.0,93.94,94.04,93.67,94.0,894518.0
2022-08-09 12:50:00,94.0,94.05,93.75,93.97,753639.0,94.0,94.05,93.75,93.97,753639.0
2022-08-09 12:55:00,93.97,94.19,93.97,94.18,662817.0,93.97,94.19,93.97,94.18,662817.0
2022-08-09 13:00:00,94.18,94.51,94.17,94.43,1099538.0,94.18,94.51,94.17,94.43,1099538.0
2022-08-09 13:05:00,94.44,94.52,94.22,94.42,838979.0,94.44,94.52,94.22,94.42,838979.0
2022-08-09 13:10:00,94.42,94.54,94.27,94.48,746981.0,94.42,94.54,94.27,94.48,746981.0
2022-08-09 13:15:00,94.48,94.54,94.35,94.37,708773.0,94.48,94.54,94.35,94.37,708773.0
2022-08-09 13:20:00,94.37,94.68,94.37,94.65,580550.0,94.37,94.68,94.37,94.65,580550.0
2022-08-09 13:25:00,94.65,94.75,94.53,94.73,728696.0,94.65,94.75,94.53,94.73,728696.0
2022-08-09 13:30:00,94.72,94.77,94.55,94.58,468677.0,94.72,94.77,94.55,94.58,468677.0
2022-08-09 13:35:00,94.57,94.58,94.27,94.32,470025.0,94.57,94.58,94.27,94.32,470025.0
2022-08-09 13:40:00,94.32,94.7,94.26,94.67,601935.0,94.32,94.7,94.26,94.67,601935.0
2022-08-09 13:45:00,94.66,94.9,94.55,94.77,721750.0,94.66,94.9,94.55,94.77,721750.0
2022-08-09 13:50:00,94.77,94.98,94.72,94.95,751934.0,94.77,94.98,94.72,94.95,751934.0
2022-08-09 13:55:00,94.94,95.08,94.92,95.03,714550.0,94.94,95.08,94.92,95.03,714550.0
2022-08-09 14:00:00,95.03,95.22,94.88,94.91,883991.0,95.03,95.22,94.88,94.91,883991.0
2022-08-09 14:05:00,94.91,95.06,94.8,94.96,595491.0,94.91,95.06,94.8,94.96,595491.0
2022-08-09 14:10:00,94.96,94.97,94.82,94.87,385010.0,94.96,94.97,94.82,94.87,385010.0
2022-08-09 14:15:00,94.86,94.89,94.57,94.66,687302.0,94.86,94.89,94.57,94.66,687302.0
2022-08-09 14:20:00,94.64,94.83,94.54,94.7,614074.0,94.64,94.83,94.54,94.7,614074.0
2022-08-09 14:25:00,94.7,94.81,94.61,94.73,559528.0,94.7,94.81,94.61,94.73,559528.0
2022-08-09 14:30:00,94.73,95.05,94.68,95.02,762855.0,94.73,95.05,94.68,95.02,762855.0
2022-08-09 14:35:00,95.03,95.21,94.88,95.0,850257.0,95.03,95.21,94.88,95.0,850257.0
2022-08-09 14:40:00,94.99,95.14,94.87,95.13,644633.0,94.99,95.14,94.87,95.13,644633.0
2022-08-09 14:45:00,95.13,95.33,95.08,95.28,817973.0,95.13,95.33,95.08,95.28,817973.0
2022-08-09 14:50:00,95.29,95.53,95.25,95.31,881030.0,95.29,95.53,95.25,95.31,881030.0
2022-08-09 14:55:00,95.31,95.55,95.24,95.28,797018.0,95.31,95.55,95.24,95.28,797018.0
2022-08-09 15:00:00,95.28,95.52,95.27,95.37,775420.0,95.28,95.52,95.27,95.37,775420.0
2022-08-09 15:05:00,95.37,95.51,95.36,95.47,605719.0,95.37,95.51,95.36,95.47,605719.0
2022-08-09 15:10:00,95.48,95.6,95.34,95.44,808421.0,95.48,95.6,95.34,95.44,808421.0
2022-08-09 15:15:00,95.44,95.76,95.44,95.69,972035.0,95.44,95.76,95.44,95.69,972035.0
2022-08-09 15:20:00,95.68,95.82,95.51,95.8,716735.0,95.68,95.82,95.51,95.8,716735.0
2022-08-09 15:25:00,95.8,95.82,95.52,95.54,855128.0,95.8,95.82,95.52,95.54,855128.0
2022-08-09 15:30:00,95.55,95.69,95.48,95.64,857425.0,95.55,95.69,95.48,95.64,857425.0
2022-08-09 15:35:00,95.64,95.68,95.52,95.61,670193.0,95.64,95.68,95.52,95.61,670193.0
2022-08-09 15:40:00,95.62,95.74,95.35,95.37,1051803.0,95.62,95.74,95.35,95.37,1051803.0
2022-08-09 15:45:00,95.36,95.53,95.3,95.5,920408.0,95.36,95.53,95.3,95.5,920408.0
2022-08-09 15:50:00,95.5,95.76,95.5,95.66,1243831.0,95.5,95.76,95.5,95.66,1243831.0
2022-08-09 15:55:00,95.66,95.71,95.48,95.53,1486980.0,95.66,95.71,95.48,95.53,1486980.0
2022-08-10 09:30:00,98.44,98.76,97.04,97.35,2806946.0,98.44,98.76,97.04,97.35,2806946.0
2022-08-10 09:35:00,97.34,97.45,96.58,96.58,2267498.0,97.34,97.45,96.58,96.58,2267498.0
2022-08-10 09:40:00,96.59,97.02,96.16,96.95,2411459.0,96.59,97.02,96.16,96.95,2411459.0
2022-08-10 09:45:00,96.97,97.18,96.36,96.85,1992314.0,96.97,97.18,96.36,96.85,1992314.0
2022-08-10 09:50:00,96.86,97.2,96.56,96.74,1721996.0,96.86,97.2,96.56,96.74,1721996.0
2022-08-10 09:55:00,96.74,96.97,96.47,96.9,1269428.0,96.74,96.97,96.47,96.9,1269428.0
2022-08-10 10:00:00,96.91,97.5,96.6,97.22,1943728.0,96.91,97.5,96.6,97.22,1943728.0
2022-08-10 10:05:00,97.21,97.22,96.61,96.69,1295534.0,97.21,97.22,96.61,96.69,1295534.0
2022-08-10 10:10:00,96.7,96.91,96.5,96.73,1160618.0,96.7,96.91,96.5,96.73,1160618.0
2022-08-10 10:15:00,96.75,96.8,95.87,95.87,1496360.0,96.75,96.8,95.87,95.87,1496360.0
2022-08-10 10:20:00,95.87,96.23,95.61,95.99,1561286.0,95.87,96.23,95.61,95.99,1561286.0
2022-08-10 10:25:00,96.0,96.23,95.97,96.08,914453.0,96.0,96.23,95.97,96.08,914453.0
2022-08-10 10:30:00,96.07,96.3,95.73,96.24,1262920.0,96.07,96.3,95.73,96.24,1262920.0
2022-08-10 10:35:00,96.24,96.77,96.19,96.63,1308358.0,96.24,96.77,96.19,96.63,1308358.0
2022-08-10 10:40:00,96.62,96.93,96.54,96.71,1162645.0,96.62,96.93,96.54,96.71,1162645.0
2022-08-10 10:45:00,96.72,97.12,96.66,97.02,1225314.0,96.72,97.12,96.66,97.02,1225314.0
2022-08-10 10:50:00,97.03,97.31,97.0,97.22,1011314.0,97.03,97.31,97.0,97.22,1011314.0
2022-08-10 10:55:00,97.24,97.43,97.06,97.34,977414.0,97.24,97.43,97.06,97.34,977414.0
2022-08-10 11:00:00,97.35,97.68,97.35,97.61,1320968.0,97.35,97.68,97.35,97.61,1320968.0
2022-08-10 11:05:00,97.62,97.8,97.43,97.5,1009172.0,97.62,97.8,97.43,97.5,1009172.0
2022-08-10 11:10:00,97.51,97.63,97.21,97.59,1084270.0,97.51,97.63,97.21,97.59,1084270.0
2022-08-10 11:15:00,97.59,97.95,97.43,97.79,1380318.0,97.59,97.95,97.43,97.79,1380318.0
2022-08-10 11:20:00,97.79,98.05,97.76,97.92,1103438.0,97.79,98.05,97.76,97.92,1103438.0
2022-08-10 11:25:00,97.93,98.05,97.85,98.02,1074844.0,97.93,98.05,97.85,98.02,1074844.0
2022-08-10 11:30:00,98.01,98.36,97.9,98.18,1145807.0,98.01,98.36,97.9,98.18,1145807.0
2022-08-10 11:35:00,98.18,98.2,97.83,98.03,1034571.0,98.18,98.2,97.83,98.03,1034571.0
2022-08-10 11:40:00,98.03,98.5,98.01,98.4,929245.0,98.03,98.5,98.01,98.4,929245.0
2022-08-10 11:45:00,98.41,98.56,98.25,98.34,1238991.0,98.41,98.56,98.25,98.34,1238991.0
2022-08-10 11:50:00,98.34,98.41,98.07,98.41,916229.0,98.34,98.41,98.07,98.41,916229.0
2022-08-10 11:55:00,98.41,98.63,98.26,98.47,964596.0,98.41,98.63,98.26,98.47,964596.0
2022-08-10 12:00:00,98.46,98.74,98.46,98.69,744693.0,98.46,98.74,98.46,98.69,744693.0
2022-08-10 12:05:00,98.69,98.69,98.47,98.61,674199.0,98.69,98.69,98.47,98.61,674199.0
2022-08-10 12:10:00,98.61,98.8,98.5,98.51,824191.0,98.61,98.8,98.5,98.51,824191.0
2022-08-10 12:15:00,98.52,98.7,98.23,98.25,1044089.0,98.52,98.7,98.23,98.25,1044089.0
2022-08-10 12:20:00,98.25,98.31,97.91,98.1,1037581.0,98.25,98.31,97.91,98.1,1037581.0
2022-08-10 12:25:00,98.09,98.19,97.97,98.09,536211.0,98.09,98.19,97.97,98.09,536211.0
2022-08-10 12:30:00,98.11,98.11,97.96,98.01,344765.0,98.11,98.11,97.96,98.01,344765.0
2022-08-10 12:35:00,98.01,98.18,97.96,98.08,461293.0,98.01,98.18,97.96,98.08,461293.0
2022-08-10 12:40:00,98.08,98.19,97.76,98.02,661051.0,98.08,98.19,97.76,98.02,661051.0
2022-08-10 12:45:00,98.01,98.13,97.96,98.04,326668.0,98.01,98.13,97.96,98.04,326668.0
2022-08-10 12:50:00,98.05,98.07,97.72,97.87,566455.0,98.05,98.07,97.72,97.87,566455.0
2022-08-10 12:55:00,97.88,97.95,97.77,97.89,293222.0,97.88,97.95,97.77,97.89,293222.0
2022-08-10 13:00:00,97.9,97.96,97.65,97.94,409947.0,97.9,97.96,97.65,97.94,409947.0
2022-08-10 13:05:00,97.94,98.22,97.91,98.16,697758.0,97.94,98.22,97.91,98.16,697758.0
2022-08-10 13:10:00,98.16,98.31,98.12,98.27,588709.0,98.16,98.31,98.12,98.27,588709.0
2022-08-10 13:15:00,98.28,98.38,98.22,98.32,381179.0,98.28,98.38,98.22,98.32,381179.0
2022-08-10 13:20:00,98.33,98.41,98.25,98.4,442572.0,98.33,98.41,98.25,98.4,442572.0
2022-08-10 13:25:00,98.39,98.42,98.2,98.26,484073.0,98.39,98.42,98.2,98.26,484073.0
2022-08-10 13:30:00,98.26,98.38,98.06,98.36,555704.0,98.26,98.38,98.06,98.36,555704.0
2022-08-10 13:35:00,98.37,98.46,98.23,98.45,563321.0,98.37,98.46,98.23,98.45,563321.0
2022-08-10 13:40:00,98.45,98.45,98.32,98.38,391959.0,98.45,98.45,98.32,98.38,391959.0
2022-08-10 13:45:00,98.38,98.53,98.33,98.53,465811.0,98.38,98.53,98.33,98.53,465811.0
2022-08-10 13:50:00,98.53,98.56,98.44,98.55,347178.0,98.53,98.56,98.44,98.55,347178.0
2022-08-10 13:55:00,98.54,98.62,98.37,98.41,379238.0,98.54,98.62,98.37,98.41,379238.0
2022-08-10 14:00:00,98.42,98.65,98.36,98.63,519630.0,98.42,98.65,98.36,98.63,519630.0
2022-08-10 14:05:00,98.62,98.64,98.5,98.57,404283.0,98.62,98.64,98.5,98.57,404283.0
2022-08-10 14:10:00,98.57,98.57,98.31,98.31,353498.0,98.57,98.57,98.31,98.31,353498.0
2022-08-10 14:15:00,98.33,98.45,98.27,98.29,387444.0,98.33,98.45,98.27,98.29,387444.0
2022-08-10 14:20:00,98.3,98.57,98.27,98.55,438897.0,98.3,98.57,98.27,98.55,438897.0
2022-08-10 14:25:00,98.56,98.66,98.5,98.63,406118.0,98.56,98.66,98.5,98.63,406118.0
2022-08-10 14:30:00,98.64,98.94,98.48,98.92,692471.0,98.64,98.94,98.48,98.92,692471.0
2022-08-10 14:35:00,98.92,98.95,98.77,98.84,619614.0,98.92,98.95,98.77,98.84,619614.0
2022-08-10 14:40:00,98.84,98.94,98.77,98.83,350084.0,98.84,98.94,98.77,98.83,350084.0
2022-08-10 14:45:00,98.83,98.89,98.62,98.64,435836.0,98.83,98.89,98.62,98.64,435836.0
2022-08-10 14:50:00,98.63,98.78,98.59,98.68,351085.0,98.63,98.78,98.59,98.68,351085.0
2022-08-10 14:55:00,98.67,98.7,98.55,98.63,343392.0,98.67,98.7,98.55,98.63,343392.0
2022-08-10 15:00:00,98.64,98.64,98.45,98.6,456421.0,98.64,98.64,98.45,98.6,456421.0
2022-08-10 15:05:00,98.61,98.67,98.37,98.39,492368.0,98.61,98.67,98.37,98.39,492368.0
2022-08-10 15:10:00,98.38,98.56,98.3,98.52,405597.0,98.38,98.56,98.3,98.52,405597.0
2022-08-10 15:15:00,98.52,98.77,98.49,98.75,440292.0,98.52,98.77,98.49,98.75,440292.0
2022-08-10 15:20:00,98.75,99.07,98.71,99.06,1300705.0,98.75,99.07,98.71,99.06,1300705.0
2022-08-10 15:25:00,99.06,99.13,98.98,99.02,626372.0,99.06,99.13,98.98,99.02,626372.0
2022-08-10 15:30:00,99.01,99.04,98.66,98.87,818950.0,99.01,99.04,98.66,98.87,818950.0
2022-08-10 15:35:00,98.86,99.05,98.85,99.01,844052.0,98.86,99.05,98.85,99.01,844052.0
2022-08-10 15:40:00,99.0,99.06,98.83,99.05,686777.0,99.0,99.06,98.83,99.05,686777.0
2022-08-10 15:45:00,99.06,99.19,99.0,99.03,746789.0,99.06,99.19,99.0,99.03,746789.0
2022-08-10 15:50:00,99.03,99.35,98.92,99.19,960813.0,99.03,99.35,98.92,99.19,960813.0
2022-08-10 15:55:00,99.19,99.21,98.98,99.05,1470897.0,99.19,99.21,98.98,99.05,1470897.0
2022-08-11 09:30:00,99.93,100.05,99.15,99.18,2281999.0,99.93,100.05,99.15,99.18,2281999.0
2022-08-11 09:35:00,99.17,100.22,99.12,100.05,1690526.0,99.17,100.22,99.12,100.05,1690526.0
2022-08-11 09:40:00,100.06,100.7,100.01,100.45,2082686.0,100.06,100.7,100.01,100.45,2082686.0
2022-08-11 09:45:00,100.46,101.19,100.22,101.01,1820486.0,100.46,101.19,100.22,101.01,1820486.0
2022-08-11 09:50:00,101.01,101.15,100.8,100.97,1314423.0,101.01,101.15,100.8,100.97,1314423.0
2022-08-11 09:55:00,100.97,101.31,100.83,101.29,1267706.0,100.97,101.31,100.83,101.29,1267706.0
2022-08-11 10:00:00,101.28,101.64,101.24,101.64,1667355.0,101.28,101.64,101.24,101.64,1667355.0
2022-08-11 10:05:00,101.64,101.77,101.41,101.64,1098089.0,101.64,101.77,101.41,101.64,1098089.0
2022-08-11 10:10:00,101.65,101.78,101.45,101.74,1083710.0,101.65,101.78,101.45,101.74,1083710.0
2022-08-11 10:15:00,101.74,102.37,101.71,102.31,1507415.0,101.74,102.37,101.71,102.31,1507415.0
2022-08-11 10:20:00,102.31,102.33,101.71,101.74,1284192.0,102.31,102.33,101.71,101.74,1284192.0
2022-08-11 10:25:00,101.75,102.04,101.6,101.68,1191900.0,101.75,102.04,101.6,101.68,1191900.0
2022-08-11 10:30:00,101.69,102.3,101.69,102.13,1247257.0,101.69,102.3,101.69,102.13,1247257.0
2022-08-11 10:35:00,102.13,102.27,101.82,101.9,976548.0,102.13,102.27,101.82,101.9,976548.0
2022-08-11 10:40:00,101.91,101.97,101.29,101.75,1225977.0,101.91,101.97,101.29,101.75,1225977.0
2022-08-11 10:45:00,101.76,101.87,101.16,101.34,1167635.0,101.76,101.87,101.16,101.34,1167635.0
2022-08-11 10:50:00,101.36,101.7,101.25,101.63,930308.0,101.36,101.7,101.25,101.63,930308.0
2022-08-11 10:55:00,101.64,101.98,101.54,101.89,980841.0,101.64,101.98,101.54,101.89,980841.0
2022-08-11 11:00:00,101.9,101.95,101.09,101.14,1181011.0,101.9,101.95,101.09,101.14,1181011.0
2022-08-11 11:05:00,101.14,101.2,100.36,100.51,1458313.0,101.14,101.2,100.36,100.51,1458313.0
2022-08-11 11:10:00,100.52,100.82,100.36,100.68,1030581.0,100.52,100.82,100.36,100.68,1030581.0
2022-08-11 11:15:00,100.68,100.84,99.92,99.95,1151614.0,100.68,100.84,99.92,99.95,1151614.0
2022-08-11 11:20:00,99.95,100.32,99.95,100.25,849320.0,99.95,100.32,99.95,100.25,849320.0
2022-08-11 11:25:00,100.25,100.42,100.02,100.4,932854.0,100.25,100.42,100.02,100.4,932854.0
2022-08-11 11:30:00,100.42,100.68,100.31,100.41,880792.0,100.42,100.68,100.31,100.41,880792.0
2022-08-11 11:35:00,100.42,100.91,100.41,100.62,1008893.0,100.42,100.91,100.41,100.62,1008893.0
2022-08-11 11:40:00,100.62,100.82,100.56,100.68,539484.0,100.62,100.82,100.56,100.68,539484.0
2022-08-11 11:45:00,100.67,100.69,100.09,100.18,893331.0,100.67,100.69,100.09,100.18,893331.0
2022-08-11 11:50:00,100.18,100.2,99.58,99.89,1100027.0,100.18,100.2,99.58,99.89,1100027.0
2022-08-11 11:55:00,99.88,100.14,99.78,99.89,817941.0,99.88,100.14,99.78,99.89,817941.0
2022-08-11 12:00:00,99.89,100.16,99.88,100.03,656232.0,99.89,100.16,99.88,100.03,656232.0
2022-08-11 12:05:00,100.05,100.1,99.77,99.8,683796.0,100.05,100.1,99.77,99.8,683796.0
2022-08-11 12:10:00,99.78,99.97,99.48,99.62,748717.0,99.78,99.97,99.48,99.62,748717.0
2022-08-11 12:15:00,99.63,99.87,99.39,99.65,744540.0,99.63,99.87,99.39,99.65,744540.0
2022-08-11 12:20:00,99.65,99.67,99.37,99.47,644548.0,99.65,99.67,99.37,99.47,644548.0
2022-08-11 12:25:00,99.48,99.84,99.38,99.83,726615.0,99.48,99.84,99.38,99.83,726615.0
2022-08-11 12:30:00,99.84,100.13,99.81,100.01,731258.0,99.84,100.13,99.81,100.01,731258.0
2022-08-11 12:35:00,100.02,100.1,99.91,99.91,461493.0,100.02,100.1,99.91,99.91,461493.0
2022-08-11 12:40:00,99.92,100.03,99.85,99.86,344805.0,99.92,100.03,99.85,99.86,344805.0
2022-08-11 12:45:00,99.86,99.87,99.58,99.74,460237.0,99.86,99.87,99.58,99.74,460237.0
2022-08-11 12:50:00,99.74,99.98,99.7,99.91,464414.0,99.74,99.98,99.7,99.91,464414.0
2022-08-11 12:55:00,99.92,99.96,99.75,99.9,394948.0,99.92,99.96,99.75,99.9,394948.0
2022-08-11 13:00:00,99.9,99.96,99.62,99.64,475245.0,99.9,99.96,99.62,99.64,475245.0
2022-08-11 13:05:00,99.64,99.77,99.33,99.43,649388.0,99.64,99.77,99.33,99.43,649388.0
2022-08-11 13:10:00,99.44,99.67,99.39,99.59,554412.0,99.44,99.67,99.39,99.59,554412.0
2022-08-11 13:15:00,99.58,99.93,99.51,99.86,655587.0,99.58,99.93,99.51,99.86,655587.0
2022-08-11 13:20:00,99.86,99.97,99.81,99.85,468300.0,99.86,99.97,99.81,99.85,468300.0
2022-08-11 13:25:00,99.85,99.89,99.6,99.7,851899.0,99.85,99.89,99.6,99.7,851899.0
2022-08-11 13:30:00,99.69,99.77,99.45,99.49,529371.0,99.69,99.77,99.45,99.49,529371.0
2022-08-11 13:35:00,99.48,99.8,99.47,99.71,581317.0,99.48,99.8,99.47,99.71,581317.0
2022-08-11 13:40:00,99.72,99.89,99.67,99.76,414585.0,99.72,99.89,99.67,99.76,414585.0
2022-08-11 13:45:00,99.76,99.8,99.51,99.58,403169.0,99.76,99.8,99.51,99.58,403169.0
2022-08-11 13:50:00,99.58,99.75,99.48,99.54,500397.0,99.58,99.75,99.48,99.54,500397.0
2022-08-11 13:55:00,99.54,99.54,99.28,99.48,445547.0,99.54,99.54,99.28,99.48,445547.0
2022-08-11 14:00:00,99.48,99.48,99.04,99.08,664550.0,99.48,99.48,99.04,99.08,664550.0
2022-08-11 14:05:00,99.07,99.13,98.92,99.08,551855.0,99.07,99.13,98.92,99.08,551855.0
2022-08-11 14:10:00,99.1,99.15,98.83,98.9,591132.0,99.1,99.15,98.83,98.9,591132.0
2022-08-11 14:15:00,98.9,99.25,98.78,99.23,764713.0,98.9,99.25,98.78,99.23,764713.0
2022-08-11 14:20:00,99.23,99.36,99.09,99.32,506209.0,99.23,99.36,99.09,99.32,506209.0
2022-08-11 14:25:00,99.32,99.47,99.28,99.34,550843.0,99.32,99.47,99.28,99.34,550843.0
2022-08-11 14:30:00,99.34,99.37,98.91,98.98,806640.0,99.34,99.37,98.91,98.98,806640.0
2022-08-11 14:35:00,98.98,99.18,98.89,99.05,724909.0,98.98,99.18,98.89,99.05,724909.0
2022-08-11 14:40:00,99.06,99.06,98.68,98.83,792017.0,99.06,99.06,98.68,98.83,792017.0
2022-08-11 14:45:00,98.83,98.85,98.6,98.69,577442.0,98.83,98.85,98.6,98.69,577442.0
2022-08-11 14:50:00,98.69,98.69,98.2,98.24,615996.0,98.69,98.69,98.2,98.24,615996.0
2022-08-11 14:55:00,98.25,98.64,98.24,98.55,785173.0,98.25,98.64,98.24,98.55,785173.0
2022-08-11 15:00:00,98.55,98.62,98.44,98.54,739449.0,98.55,98.62,98.44,98.54,739449.0
2022-08-11 15:05:00,98.55,98.59,98.27,98.58,907728.0,98.55,98.59,98.27,98.58,907728.0
2022-08-11 15:10:00,98.58,98.61,98.07,98.27,726883.0,98.58,98.61,98.07,98.27,726883.0
2022-08-11 15:15:00,98.28,98.5,98.16,98.3,515976.0,98.28,98.5,98.16,98.3,515976.0
2022-08-11 15:20:00,98.31,98.42,98.18,98.19,478358.0,98.31,98.42,98.18,98.19,478358.0
2022-08-11 15:25:00,98.2,98.45,98.19,98.43,335108.0,98.2,98.45,98.19,98.43,335108.0
2022-08-11 15:30:00,98.43,98.45,98.2,98.33,492035.0,98.43,98.45,98.2,98.33,492035.0
2022-08-11 15:35:00,98.34,98.35,98.09,98.14,520928.0,98.34,98.35,98.09,98.14,520928.0
2022-08-11 15:40:00,98.14,98.25,98.1,98.16,489956.0,98.14,98.25,98.1,98.16,489956.0
2022-08-11 15:45:00,98.16,98.16,98.0,98.09,556136.0,98.16,98.16,98.0,98.09,556136.0
2022-08-11 15:50:00,98.08,98.53,98.03,98.4,1016390.0,98.08,98.53,98.03,98.4,1016390.0
2022-08-11 15:55:00,98.4,98.4,98.0,98.11,1342227.0,98.4,98.4,98.0,98.11,1342227.0
2022-08-12 09:30:00,99.18,99.39,98.5,98.61,1549782.0,99.18,99.39,98.5,98.61,1549782.0
2022-08-12 09:35:00,98.61,99.64,98.48,99.53,1775413.0,98.61,99.64,98.48,99.53,1775413.0
2022-08-12 09:40:00,99.53,100.38,99.51,100.35,2309064.0,99.53,100.38,99.51,100.35,2309064.0
2022-08-12 09:45:00,100.35,100.56,99.81,99.91,2199838.0,100.35,100.56,99.81,99.91,2199838.0
2022-08-12 09:50:00,99.91,100.71,99.78,100.25,2095104.0,99.91,100.71,99.78,100.25,2095104.0
2022-08-12 09:55:00,100.24,100.76,100.04,100.63,1672833.0,100.24,100.76,100.04,100.63,1672833.0
2022-08-12 10:00:00,100.61,100.76,99.84,100.47,2012824.0,100.61,100.76,99.84,100.47,2012824.0
2022-08-12 10:05:00,100.47,100.72,100.16,100.43,1341607.0,100.47,100.72,100.16,100.43,1341607.0
2022-08-12 10:10:00,100.42,100.88,100.3,100.6,1460821.0,100.42,100.88,100.3,100.6,1460821.0
2022-08-12 10:15:00,100.62,101.37,100.55,101.28,1837256.0,100.62,101.37,100.55,101.28,1837256.0
2022-08-12 10:20:00,101.28,101.39,100.94,101.08,1225369.0,101.28,101.39,100.94,101.08,1225369.0
2022-08-12 10:25:00,101.06,101.4,100.89,101.35,1003663.0,101.06,101.4,100.89,101.35,1003663.0
2022-08-12 10:30:00,101.35,101.38,100.93,100.96,1102383.0,101.35,101.38,100.93,100.96,1102383.0
2022-08-12 10:35:00,100.96,101.22,100.7,100.78,990243.0,100.96,101.22,100.7,100.78,990243.0
2022-08-12 10:40:00,100.78,100.79,100.46,100.49,985264.0,100.78,100.79,100.46,100.49,985264.0
2022-08-12 10:45:00,100.49,100.51,100.15,100.4,1121493.0,100.49,100.51,100.15,100.4,1121493.0
2022-08-12 10:50:00,100.4,100.87,100.36,100.81,1076604.0,100.4,100.87,100.36,100.81,1076604.0
2022-08-12 10:55:00,100.83,100.89,100.45,100.73,944727.0,100.83,100.89,100.45,100.73,944727.0
2022-08-12 11:00:00,100.73,101.11,100.6,100.83,1337996.0,100.73,101.11,100.6,100.83,1337996.0
2022-08-12 11:05:00,100.83,100.86,100.36,100.48,949026.0,100.83,100.86,100.36,100.48,949026.0
2022-08-12 11:10:00,100.48,100.75,100.36,100.67,839525.0,100.48,100.75,100.36,100.67,839525.0
2022-08-12 11:15:00,100.67,100.82,100.43,100.74,919499.0,100.67,100.82,100.43,100.74,919499.0
2022-08-12 11:20:00,100.74,100.84,100.46,100.57,741076.0,100.74,100.84,100.46,100.57,741076.0
2022-08-12 11:25:00,100.56,100.58,100.31,100.33,784730.0,100.56,100.58,100.31,100.33,784730.0
2022-08-12 11:30:00,100.33,100.64,100.19,100.59,813782.0,100.33,100.64,100.19,100.59,813782.0
2022-08-12 11:35:00,100.59,100.6,100.33,100.44,564601.0,100.59,100.6,100.33,100.44,564601.0
2022-08-12 11:40:00,100.44,100.47,100.09,100.2,634984.0,100.44,100.47,100.09,100.2,634984.0
2022-08-12 11:45:00,100.19,100.29,100.02,100.03,584740.0,100.19,100.29,100.02,100.03,584740.0
2022-08-12 11:50:00,100.02,100.14,99.9,100.01,689124.0,100.02,100.14,99.9,100.01,689124.0
2022-08-12 11:55:00,100.01,100.28,99.98,100.02,861709.0,100.01,100.28,99.98,100.02,861709.0
2022-08-12 12:00:00,100.02,100.33,99.94,100.24,607711.0,100.02,100.33,99.94,100.24,607711.0
2022-08-12 12:05:00,100.23,100.64,100.23,100.58,923607.0,100.23,100.64,100.23,100.58,923607.0
2022-08-12 12:10:00,100.58,100.7,100.48,100.62,816412.0,100.58,100.7,100.48,100.62,816412.0
2022-08-12 12:15:00,100.63,100.89,100.61,100.84,692112.0,100.63,100.89,100.61,100.84,692112.0
2022-08-12 12:20:00,100.84,101.05,100.77,101.04,832449.0,100.84,101.05,100.77,101.04,832449.0
2022-08-12 12:25:00,101.04,101.2,100.98,101.2,944096.0,101.04,101.2,100.98,101.2,944096.0
2022-08-12 12:30:00,101.2,101.23,100.86,100.91,725276.0,101.2,101.23,100.86,100.91,725276.0
2022-08-12 12:35:00,100.92,100.95,100.76,100.78,525954.0,100.92,100.95,100.76,100.78,525954.0
2022-08-12 12:40:00,100.78,100.94,100.66,100.92,599143.0,100.78,100.94,100.66,100.92,599143.0
2022-08-12 12:45:00,100.91,100.95,100.78,100.86,298798.0,100.91,100.95,100.78,100.86,298798.0
2022-08-12 12:50:00,100.86,100.88,100.67,100.76,273084.0,100.86,100.88,100.67,100.76,273084.0
2022-08-12 12:55:00,100.76,100.89,100.72,100.82,296550.0,100.76,100.89,100.72,100.82,296550.0
2022-08-12 13:00:00,100.83,100.85,100.62,100.64,298824.0,100.83,100.85,100.62,100.64,298824.0
2022-08-12 13:05:00,100.65,100.92,100.62,100.89,391753.0,100.65,100.92,100.62,100.89,391753.0
2022-08-12 13:10:00,100.89,100.99,100.83,100.94,380016.0,100.89,100.99,100.83,100.94,380016.0
2022-08-12 13:15:00,100.94,101.11,100.83,101.04,423629.0,100.94,101.11,100.83,101.04,423629.0
2022-08-12 13:20:00,101.04,101.12,100.98,101.01,417463.0,101.04,101.12,100.98,101.01,417463.0
2022-08-12 13:25:00,101.0,101.04,100.73,100.74,425130.0,101.0,101.04,100.73,100.74,425130.0
2022-08-12 13:30:00,100.73,100.87,100.56,100.72,508094.0,100.73,100.87,100.56,100.72,508094.0
2022-08-12 13:35:00,100.72,100.74,100.48,100.59,318163.0,100.72,100.74,100.48,100.59,318163.0
2022-08-12 13:40:00,100.59,100.75,100.53,100.73,352592.0,100.59,100.75,100.53,100.73,352592.0
2022-08-12 13:45:00,100.73,100.74,100.51,100.72,348071.0,100.73,100.74,100.51,100.72,348071.0
2022-08-12 13:50:00,100.72,100.9,100.68,100.84,415208.0,100.72,100.9,100.68,100.84,415208.0
2022-08-12 13:55:00,100.83,100.94,100.81,100.88,391672.0,100.83,100.94,100.81,100.88,391672.0
2022-08-12 14:00:00,100.88,101.01,100.8,101.0,359640.0,100.88,101.01,100.8,101.0,359640.0
2022-08-12 14:05:00,101.01,101.01,100.66,100.76,587158.0,101.01,101.01,100.66,100.76,587158.0
2022-08-12 14:10:00,100.76,100.91,100.71,100.86,385396.0,100.76,100.91,100.71,100.86,385396.0
2022-08-12 14:15:00,100.86,100.97,100.77,100.85,361811.0,100.86,100.97,100.77,100.85,361811.0
2022-08-12 14:20:00,100.85,100.87,100.66,100.69,352523.0,100.85,100.87,100.66,100.69,352523.0
2022-08-12 14:25:00,100.69,100.86,100.61,100.84,457765.0,100.69,100.86,100.61,100.84,457765.0
2022-08-12 14:30:00,100.84,100.97,100.8,100.95,429438.0,100.84,100.97,100.8,100.95,429438.0
2022-08-12 14:35:00,100.95,101.02,100.88,101.0,356921.0,100.95,101.02,100.88,101.0,356921.0
2022-08-12 14:40:00,100.99,101.16,100.93,101.06,651587.0,100.99,101.16,100.93,101.06,651587.0
2022-08-12 14:45:00,101.06,101.16,101.01,101.14,512235.0,101.06,101.16,101.01,101.14,512235.0
2022-08-12 14:50:00,101.15,101.19,100.97,100.99,491596.0,101.15,101.19,100.97,100.99,491596.0
2022-08-12 14:55:00,101.0,101.0,100.83,100.94,445747.0,101.0,101.0,100.83,100.94,445747.0
2022-08-12 15:00:00,100.94,100.94,100.66,100.73,625219.0,100.94,100.94,100.66,100.73,625219.0
2022-08-12 15:05:00,100.72,100.91,100.71,100.83,563633.0,100.72,100.91,100.71,100.83,563633.0
2022-08-12 15:10:00,100.84,100.97,100.82,100.86,464594.0,100.84,100.97,100.82,100.86,464594.0
2022-08-12 15:15:00,100.86,100.93,100.76,100.91,496354.0,100.86,100.93,100.76,100.91,496354.0
2022-08-12 15:20:00,100.91,100.96,100.83,100.93,365900.0,100.91,100.96,100.83,100.93,365900.0
2022-08-12 15:25:00,100.92,101.0,100.75,100.96,560667.0,100.92,101.0,100.75,100.96,560667.0
2022-08-12 15:30:00,100.97,101.01,100.88,100.98,452144.0,100.97,101.01,100.88,100.98,452144.0
2022-08-12 15:35:00,100.98,101.08,100.9,100.97,583688.0,100.98,101.08,100.9,100.97,583688.0
2022-08-12 15:40:00,100.97,100.98,100.79,100.87,515607.0,100.97,100.98,100.79,100.87,515607.0
2022-08-12 15:45:00,100.88,100.88,100.68,100.78,562454.0,100.88,100.88,100.68,100.78,562454.0
2022-08-12 15:50:00,100.78,100.86,100.53,100.64,987259.0,100.78,100.86,100.53,100.64,987259.0
2022-08-12 15:55:00,100.64,100.86,100.56,100.82,1300541.0,100.64,100.86,100.56,100.82,1300541.0
2022-08-15 09:30:00,100.5,101.45,100.42,101.38,1837733.0,100.5,101.45,100.42,101.38,1837733.0
2022-08-15 09:35:00,101.38,101.66,101.03,101.08,1748522.0,101.38,101.66,101.03,101.08,1748522.0
2022-08-15 09:40:00,101.07,101.14,100.47,100.79,1646015.0,101.07,101.14,100.47,100.79,1646015.0
2022-08-15 09:45:00,100.83,101.32,100.79,100.98,1429665.0,100.83,101.32,100.79,100.98,1429665.0
2022-08-15 09:50:00,100.97,101.73,100.7,101.57,1814819.0,100.97,101.73,100.7,101.57,1814819.0
2022-08-15 09:55:00,101.57,101.85,101.55,101.61,1378988.0,101.57,101.85,101.55,101.61,1378988.0
2022-08-15 10:00:00,101.63,101.64,100.92,101.18,1089725.0,101.63,101.64,100.92,101.18,1089725.0
2022-08-15 10:05:00,101.16,101.25,100.83,100.98,1116576.0,101.16,101.25,100.83,100.98,1116576.0
2022-08-15 10:10:00,100.98,101.17,100.34,100.57,1410532.0,100.98,101.17,100.34,100.57,1410532.0
2022-08-15 10:15:00,100.56,100.69,100.35,100.47,1025502.0,100.56,100.69,100.35,100.47,1025502.0
2022-08-15 10:20:00,100.48,100.48,99.94,100.09,1238161.0,100.48,100.48,99.94,100.09,1238161.0
2022-08-15 10:25:00,100.09,100.44,100.03,100.35,696275.0,100.09,100.44,100.03,100.35,696275.0
2022-08-15 10:30:00,100.32,100.72,100.25,100.58,871009.0,100.32,100.72,100.25,100.58,871009.0
2022-08-15 10:35:00,100.54,100.56,100.17,100.29,938123.0,100.54,100.56,100.17,100.29,938123.0
2022-08-15 10:40:00,100.27,100.54,100.11,100.11,637913.0,100.27,100.54,100.11,100.11,637913.0
2022-08-15 10:45:00,100.11,100.33,99.91,99.97,710882.0,100.11,100.33,99.91,99.97,710882.0
2022-08-15 10:50:00,99.95,100.35,99.86,100.22,915159.0,99.95,100.35,99.86,100.22,915159.0
2022-08-15 10:55:00,100.22,100.31,99.98,100.08,601163.0,100.22,100.31,99.98,100.08,601163.0
2022-08-15 11:00:00,100.1,100.15,99.82,100.0,691741.0,100.1,100.15,99.82,100.0,691741.0
2022-08-15 11:05:00,100.02,100.38,99.91,100.05,823389.0,100.02,100.38,99.91,100.05,823389.0
2022-08-15 11:10:00,100.05,100.07,99.8,99.83,669923.0,100.05,100.07,99.8,99.83,669923.0
2022-08-15 11:15:00,99.83,100.18,99.81,100.18,674530.0,99.83,100.18,99.81,100.18,674530.0
2022-08-15 11:20:00,100.19,100.56,100.16,100.45,942837.0,100.19,100.56,100.16,100.45,942837.0
2022-08-15 11:25:00,100.44,100.55,100.38,100.49,499051.0,100.44,100.55,100.38,100.49,499051.0
2022-08-15 11:30:00,100.49,100.78,100.49,100.74,707713.0,100.49,100.78,100.49,100.74,707713.0
2022-08-15 11:35:00,100.74,100.89,100.69,100.86,592344.0,100.74,100.89,100.69,100.86,592344.0
2022-08-15 11:40:00,100.86,100.89,100.66,100.86,608711.0,100.86,100.89,100.66,100.86,608711.0
2022-08-15 11:45:00,100.86,100.99,100.81,100.94,502402.0,100.86,100.99,100.81,100.94,502402.0
2022-08-15 11:50:00,100.92,101.09,100.73,100.97,711449.0,100.92,101.09,100.73,100.97,711449.0
2022-08-15 11:55:00,100.97,101.12,100.88,101.06,496987.0,100.97,101.12,100.88,101.06,496987.0
2022-08-15 12:00:00,101.06,101.09,100.88,100.97,569148.0,101.06,101.09,100.88,100.97,569148.0
2022-08-15 12:05:00,100.98,100.99,100.73,100.79,518318.0,100.98,100.99,100.73,100.79,518318.0
2022-08-15 12:10:00,100.79,100.97,100.57,100.64,776050.0,100.79,100.97,100.57,100.64,776050.0
2022-08-15 12:15:00,100.64,100.86,100.59,100.66,613559.0,100.64,100.86,100.59,100.66,613559.0
2022-08-15 12:20:00,100.65,100.73,100.49,100.68,529050.0,100.65,100.73,100.49,100.68,529050.0
2022-08-15 12:25:00,100.69,100.88,100.66,100.88,574918.0,100.69,100.88,100.66,100.88,574918.0
2022-08-15 12:30:00,100.88,100.89,100.74,100.85,450587.0,100.88,100.89,100.74,100.85,450587.0
2022-08-15 12:35:00,100.86,100.88,100.61,100.66,513730.0,100.86,100.88,100.61,100.66,513730.0
2022-08-15 12:40:00,100.68,100.78,100.56,100.75,412466.0,100.68,100.78,100.56,100.75,412466.0
2022-08-15 12:45:00,100.74,101.0,100.71,100.91,572849.0,100.74,101.0,100.71,100.91,572849.0
2022-08-15 12:50:00,100.9,101.03,100.84,100.93,338678.0,100.9,101.03,100.84,100.93,338678.0
2022-08-15 12:55:00,100.93,101.08,100.91,100.99,334504.0,100.93,101.08,100.91,100.99,334504.0
2022-08-15 13:00:00,101.0,101.03,100.84,101.01,332783.0,101.0,101.03,100.84,101.01,332783.0
2022-08-15 13:05:00,101.01,101.18,101.01,101.11,404468.0,101.01,101.18,101.01,101.11,404468.0
2022-08-15 13:10:00,101.11,101.24,101.07,101.15,414098.0,101.11,101.24,101.07,101.15,414098.0
2022-08-15 13:15:00,101.16,101.2,101.02,101.06,346151.0,101.16,101.2,101.02,101.06,346151.0
2022-08-15 13:20:00,101.05,101.07,100.91,100.99,359126.0,101.05,101.07,100.91,100.99,359126.0
2022-08-15 13:25:00,101.0,101.11,100.91,100.98,426088.0,101.0,101.11,100.91,100.98,426088.0
2022-08-15 13:30:00,100.98,101.02,100.75,100.78,414388.0,100.98,101.02,100.75,100.78,414388.0
2022-08-15 13:35:00,100.79,100.9,100.62,100.62,435538.0,100.79,100.9,100.62,100.62,435538.0
2022-08-15 13:40:00,100.63,100.69,100.6,100.65,381292.0,100.63,100.69,100.6,100.65,381292.0
2022-08-15 13:45:00,100.65,100.73,100.58,100.65,371989.0,100.65,100.73,100.58,100.65,371989.0
2022-08-15 13:50:00,100.65,100.75,100.56,100.69,355605.0,100.65,100.75,100.56,100.69,355605.0
2022-08-15 13:55:00,100.7,100.79,100.67,100.76,323055.0,100.7,100.79,100.67,100.76,323055.0
2022-08-15 14:00:00,100.76,100.78,100.51,100.52,544623.0,100.76,100.78,100.51,100.52,544623.0
2022-08-15 14:05:00,100.53,100.56,100.3,100.34,581541.0,100.53,100.56,100.3,100.34,581541.0
2022-08-15 14:10:00,100.34,100.43,100.31,100.37,365046.0,100.34,100.43,100.31,100.37,365046.0
2022-08-15 14:15:00,100.36,100.47,100.35,100.4,276887.0,100.36,100.47,100.35,100.4,276887.0
2022-08-15 14:20:00,100.41,100.52,100.2,100.45,555446.0,100.41,100.52,100.2,100.45,555446.0
2022-08-15 14:25:00,100.44,100.47,100.33,100.39,305618.0,100.44,100.47,100.33,100.39,305618.0
2022-08-15 14:30:00,100.39,100.57,100.23,100.54,539680.0,100.39,100.57,100.23,100.54,539680.0
2022-08-15 14:35:00,100.54,100.72,100.52,100.68,480051.0,100.54,100.72,100.52,100.68,480051.0
2022-08-15 14:40:00,100.68,100.78,100.65,100.67,388503.0,100.68,100.78,100.65,100.67,388503.0
2022-08-15 14:45:00,100.67,100.84,100.61,100.83,399440.0,100.67,100.84,100.61,100.83,399440.0
2022-08-15 14:50:00,100.83,100.9,100.75,100.86,430900.0,100.83,100.9,100.75,100.86,430900.0
2022-08-15 14:55:00,100.86,101.0,100.84,100.95,326512.0,100.86,101.0,100.84,100.95,326512.0
2022-08-15 15:00:00,100.93,101.06,100.86,101.0,561043.0,100.93,101.06,100.86,101.0,561043.0
2022-08-15 15:05:00,101.01,101.17,101.0,101.05,475772.0,101.01,101.17,101.0,101.05,475772.0
2022-08-15 15:10:00,101.06,101.2,100.91,101.14,588857.0,101.06,101.2,100.91,101.14,588857.0
2022-08-15 15:15:00,101.13,101.35,101.13,101.25,646995.0,101.13,101.35,101.13,101.25,646995.0
2022-08-15 15:20:00,101.26,101.38,101.25,101.36,353987.0,101.26,101.38,101.25,101.36,353987.0
2022-08-15 15:25:00,101.35,101.36,101.23,101.31,325045.0,101.35,101.36,101.23,101.31,325045.0
2022-08-15 15:30:00,101.31,101.35,101.21,101.3,556786.0,101.31,101.35,101.21,101.3,556786.0
2022-08-15 15:35:00,101.3,101.36,101.06,101.09,675914.0,101.3,101.36,101.06,101.09,675914.0
2022-08-15 15:40:00,101.08,101.17,100.97,101.08,692322.0,101.08,101.17,100.97,101.08,692322.0
2022-08-15 15:45:00,101.08,101.28,101.05,101.25,577596.0,101.08,101.28,101.05,101.25,577596.0
2022-08-15 15:50:00,101.25,101.33,101.03,101.05,880981.0,101.25,101.33,101.03,101.05,880981.0
2022-08-15 15:55:00,101.05,101.13,100.89,101.02,1282594.0,101.05,101.13,100.89,101.02,1282594.0
2022-08-16 09:30:00,100.81,101.45,100.46,100.96,2122581.0,100.81,101.45,100.46,100.96,2122581.0
2022-08-16 09:35:00,100.95,101.28,100.36,100.51,1494184.0,100.95,101.28,100.36,100.51,1494184.0
2022-08-16 09:40:00,100.5,100.56,100.22,100.31,1321122.0,100.5,100.56,100.22,100.31,1321122.0
2022-08-16 09:45:00,100.28,100.39,99.82,99.83,1484986.0,100.28,100.39,99.82,99.83,1484986.0
2022-08-16 09:50:00,99.83,99.89,99.31,99.64,1786345.0,99.83,99.89,99.31,99.64,1786345.0
2022-08-16 09:55:00,99.65,99.92,99.61,99.64,1022258.0,99.65,99.92,99.61,99.64,1022258.0
2022-08-16 10:00:00,99.63,99.69,99.13,99.34,1339815.0,99.63,99.69,99.13,99.34,1339815.0
2022-08-16 10:05:00,99.34,99.43,99.06,99.27,935573.0,99.34,99.43,99.06,99.27,935573.0
2022-08-16 10:10:00,99.29,99.69,99.24,99.54,1051806.0,99.29,99.69,99.24,99.54,1051806.0
2022-08-16 10:15:00,99.52,99.54,99.17,99.31,744367.0,99.52,99.54,99.17,99.31,744367.0
2022-08-16 10:20:00,99.31,99.5,99.25,99.37,645202.0,99.31,99.5,99.25,99.37,645202.0
2022-08-16 10:25:00,99.37,99.37,98.95,99.16,954580.0,99.37,99.37,98.95,99.16,954580.0
2022-08-16 10:30:00,99.14,99.16,98.39,98.41,1203661.0,99.14,99.16,98.39,98.41,1203661.0
2022-08-16 10:35:00,98.42,98.78,98.32,98.7,897788.0,98.42,98.78,98.32,98.7,897788.0
2022-08-16 10:40:00,98.7,99.12,98.63,99.03,737268.0,98.7,99.12,98.63,99.03,737268.0
2022-08-16 10:45:00,99.04,99.42,98.97,99.39,901885.0,99.04,99.42,98.97,99.39,901885.0
2022-08-16 10:50:00,99.39,99.57,99.13,99.18,976172.0,99.39,99.57,99.13,99.18,976172.0
2022-08-16 10:55:00,99.19,99.33,98.92,98.93,727377.0,99.19,99.33,98.92,98.93,727377.0
2022-08-16 11:00:00,98.93,99.2,98.83,98.87,685565.0,98.93,99.2,98.83,98.87,685565.0
2022-08-16 11:05:00,98.87,99.1,98.86,98.9,628235.0,98.87,99.1,98.86,98.9,628235.0
2022-08-16 11:10:00,98.91,99.36,98.88,99.32,723219.0,98.91,99.36,98.88,99.32,723219.0
2022-08-16 11:15:00,99.33,99.54,99.27,99.53,540582.0,99.33,99.54,99.27,99.53,540582.0
2022-08-16 11:20:00,99.53,99.55,99.21,99.23,459813.0,99.53,99.55,99.21,99.23,459813.0
2022-08-16 11:25:00,99.23,99.58,99.14,99.54,583455.0,99.23,99.58,99.14,99.54,583455.0
2022-08-16 11:30:00,99.54,99.86,99.5,99.78,657136.0,99.54,99.86,99.5,99.78,657136.0
2022-08-16 11:35:00,99.77,99.94,99.72,99.84,454118.0,99.77,99.94,99.72,99.84,454118.0
2022-08-16 11:40:00,99.83,99.92,99.72,99.79,509630.0,99.83,99.92,99.72,99.79,509630.0
2022-08-16 11:45:00,99.79,99.86,99.6,99.62,525194.0,99.79,99.86,99.6,99.62,525194.0
2022-08-16 11:50:00,99.64,100.05,99.6,100.02,555827.0,99.64,100.05,99.6,100.02,555827.0
2022-08-16 11:55:00,100.02,100.18,99.92,100.16,660076.0,100.02,100.18,99.92,100.16,660076.0
2022-08-16 12:00:00,100.16,100.29,100.05,100.1,638304.0,100.16,100.29,100.05,100.1,638304.0
2022-08-16 12:05:00,100.1,100.26,99.96,99.97,379334.0,100.1,100.26,99.96,99.97,379334.0
2022-08-16 12:10:00,99.97,100.16,99.85,100.12,533392.0,99.97,100.16,99.85,100.12,533392.0
2022-08-16 12:15:00,100.12,100.37,100.06,100.31,567167.0,100.12,100.37,100.06,100.31,567167.0
2022-08-16 12:20:00,100.3,100.31,100.02,100.28,485464.0,100.3,100.31,100.02,100.28,485464.0
2022-08-16 12:25:00,100.28,100.32,100.03,100.05,338909.0,100.28,100.32,100.03,100.05,338909.0
2022-08-16 12:30:00,100.05,100.12,99.93,99.95,387078.0,100.05,100.12,99.93,99.95,387078.0
2022-08-16 12:35:00,99.94,100.06,99.87,99.89,328724.0,99.94,100.06,99.87,99.89,328724.0
2022-08-16 12:40:00,99.89,99.97,99.6,99.61,405848.0,99.89,99.97,99.6,99.61,405848.0
2022-08-16 12:45:00,99.62,99.76,99.61,99.69,331357.0,99.62,99.76,99.61,99.69,331357.0
2022-08-16 12:50:00,99.71,99.96,99.65,99.9,358482.0,99.71,99.96,99.65,99.9,358482.0
2022-08-16 12:55:00,99.9,100.06,99.89,100.04,351250.0,99.9,100.06,99.89,100.04,351250.0
2022-08-16 13:00:00,100.04,100.16,99.96,100.11,427162.0,100.04,100.16,99.96,100.11,427162.0
2022-08-16 13:05:00,100.1,100.23,100.07,100.21,387785.0,100.1,100.23,100.07,100.21,387785.0
2022-08-16 13:10:00,100.21,100.3,100.16,100.24,318541.0,100.21,100.3,100.16,100.24,318541.0
2022-08-16 13:15:00,100.25,100.35,100.19,100.22,430400.0,100.25,100.35,100.19,100.22,430400.0
2022-08-16 13:20:00,100.21,100.36,100.13,100.36,344292.0,100.21,100.36,100.13,100.36,344292.0
2022-08-16 13:25:00,100.36,100.37,100.24,100.3,244334.0,100.36,100.37,100.24,100.3,244334.0
2022-08-16 13:30:00,100.31,100.57,100.25,100.54,504794.0,100.31,100.57,100.25,100.54,504794.0
2022-08-16 13:35:00,100.54,100.77,100.47,100.7,503769.0,100.54,100.77,100.47,100.7,503769.0
2022-08-16 13:40:00,100.7,100.81,100.64,100.78,319070.0,100.7,100.81,100.64,100.78,319070.0
2022-08-16 13:45:00,100.78,100.83,100.42,100.53,629623.0,100.78,100.83,100.42,100.53,629623.0
2022-08-16 13:50:00,100.52,100.6,100.43,100.58,324546.0,100.52,100.6,100.43,100.58,324546.0
2022-08-16 13:55:00,100.58,100.69,100.51,100.67,392189.0,100.58,100.69,100.51,100.67,392189.0
2022-08-16 14:00:00,100.68,100.82,100.63,100.66,503039.0,100.68,100.82,100.63,100.66,503039.0
2022-08-16 14:05:00,100.66,100.85,100.65,100.83,514134.0,100.66,100.85,100.65,100.83,514134.0
2022-08-16 14:10:00,100.82,101.1,100.81,100.93,1146875.0,100.82,101.1,100.81,100.93,1146875.0
2022-08-16 14:15:00,100.93,100.99,100.85,100.95,448287.0,100.93,100.99,100.85,100.95,448287.0
2022-08-16 14:20:00,100.94,100.95,100.75,100.88,382456.0,100.94,100.95,100.75,100.88,382456.0
2022-08-16 14:25:00,100.88,100.94,100.7,100.8,432961.0,100.88,100.94,100.7,100.8,432961.0
2022-08-16 14:30:00,100.8,100.86,100.62,100.62,401574.0,100.8,100.86,100.62,100.62,401574.0
2022-08-16 14:35:00,100.63,100.66,100.08,100.15,670344.0,100.63,100.66,100.08,100.15,670344.0
2022-08-16 14:40:00,100.16,100.18,99.94,100.0,524500.0,100.16,100.18,99.94,100.0,524500.0
2022-08-16 14:45:00,99.99,99.99,99.4,99.64,1099140.0,99.99,99.99,99.4,99.64,1099140.0
2022-08-16 14:50:00,99.64,99.79,99.6,99.67,490970.0,99.64,99.79,99.6,99.67,490970.0
2022-08-16 14:55:00,99.67,99.94,99.63,99.88,554575.0,99.67,99.94,99.63,99.88,554575.0
2022-08-16 15:00:00,99.88,100.04,99.63,99.63,835734.0,99.88,100.04,99.63,99.63,835734.0
2022-08-16 15:05:00,99.64,100.05,99.64,99.86,484893.0,99.64,100.05,99.64,99.86,484893.0
2022-08-16 15:10:00,99.85,99.86,99.67,99.83,365576.0,99.85,99.86,99.67,99.83,365576.0
2022-08-16 15:15:00,99.82,99.96,99.71,99.96,456015.0,99.82,99.96,99.71,99.96,456015.0
2022-08-16 15:20:00,99.95,100.09,99.81,100.05,531973.0,99.95,100.09,99.81,100.05,531973.0
2022-08-16 15:25:00,100.05,100.26,99.92,100.18,704978.0,100.05,100.26,99.92,100.18,704978.0
2022-08-16 15:30:00,100.19,100.42,100.15,100.33,859667.0,100.19,100.42,100.15,100.33,859667.0
2022-08-16 15:35:00,100.33,100.39,100.23,100.29,463030.0,100.33,100.39,100.23,100.29,463030.0
2022-08-16 15:40:00,100.3,100.42,100.14,100.24,518696.0,100.3,100.42,100.14,100.24,518696.0
2022-08-16 15:45:00,100.25,100.54,100.21,100.47,653023.0,100.25,100.54,100.21,100.47,653023.0
2022-08-16 15:50:00,100.46,100.6,100.27,100.28,742401.0,100.46,100.6,100.27,100.28,742401.0
2022-08-16 15:55:00,100.28,100.31,100.17,100.19,930372.0,100.28,100.31,100.17,100.19,930372.0
2022-08-17 09:30:00,99.22,99.58,98.66,99.01,1623947.0,99.22,99.58,98.66,99.01,1623947.0
2022-08-17 09:35:00,98.99,99.64,98.95,99.12,1331487.0,98.99,99.64,98.95,99.12,1331487.0
2022-08-17 09:40:00,99.12,99.17,98.26,98.4,1392509.0,99.12,99.17,98.26,98.4,1392509.0
2022-08-17 09:45:00,98.39,98.56,97.92,97.94,1259807.0,98.39,98.56,97.92,97.94,1259807.0
2022-08-17 09:50:00,97.93,98.12,97.52,97.78,1480344.0,97.93,98.12,97.52,97.78,1480344.0
2022-08-17 09:55:00,97.8,98.12,97.76,97.94,1166227.0,97.8,98.12,97.76,97.94,1166227.0
2022-08-17 10:00:00,97.94,98.06,97.61,97.96,987407.0,97.94,98.06,97.61,97.96,987407.0
2022-08-17 10:05:00,97.97,98.31,97.8,97.81,1001719.0,97.97,98.31,97.8,97.81,1001719.0
2022-08-17 10:10:00,97.81,97.99,97.03,97.16,1221428.0,97.81,97.99,97.03,97.16,1221428.0
2022-08-17 10:15:00,97.15,97.39,96.92,97.24,1040320.0,97.15,97.39,96.92,97.24,1040320.0
2022-08-17 10:20:00,97.25,97.69,97.23,97.41,810024.0,97.25,97.69,97.23,97.41,810024.0
2022-08-17 10:25:00,97.42,97.62,97.32,97.42,671383.0,97.42,97.62,97.32,97.42,671383.0
2022-08-17 10:30:00,97.42,97.62,97.26,97.51,667218.0,97.42,97.62,97.26,97.51,667218.0
2022-08-17 10:35:00,97.51,97.53,97.08,97.17,710896.0,97.51,97.53,97.08,97.17,710896.0
2022-08-17 10:40:00,97.17,97.92,97.17,97.64,888281.0,97.17,97.92,97.17,97.64,888281.0
2022-08-17 10:45:00,97.64,97.82,97.51,97.58,690519.0,97.64,97.82,97.51,97.58,690519.0
2022-08-17 10:50:00,97.58,97.73,97.11,97.14,688420.0,97.58,97.73,97.11,97.14,688420.0
2022-08-17 10:55:00,97.12,97.28,97.02,97.13,586675.0,97.12,97.28,97.02,97.13,586675.0
2022-08-17 11:00:00,97.13,97.35,97.12,97.18,537725.0,97.13,97.35,97.12,97.18,537725.0
2022-08-17 11:05:00,97.19,97.32,96.9,97.06,735689.0,97.19,97.32,96.9,97.06,735689.0
2022-08-17 11:10:00,97.07,97.3,96.96,97.0,584248.0,97.07,97.3,96.96,97.0,584248.0
2022-08-17 11:15:00,97.0,97.48,96.8,97.44,1011821.0,97.0,97.48,96.8,97.44,1011821.0
2022-08-17 11:20:00,97.44,97.64,97.39,97.61,574034.0,97.44,97.64,97.39,97.61,574034.0
2022-08-17 11:25:00,97.61,97.61,97.22,97.39,725972.0,97.61,97.61,97.22,97.39,725972.0
2022-08-17 11:30:00,97.39,97.64,97.1,97.11,768895.0,97.39,97.64,97.1,97.11,768895.0
2022-08-17 11:35:00,97.11,97.3,97.05,97.22,733381.0,97.11,97.3,97.05,97.22,733381.0
2022-08-17 11:40:00,97.23,97.28,96.91,96.98,614366.0,97.23,97.28,96.91,96.98,614366.0
2022-08-17 11:45:00,96.99,97.06,96.89,96.96,518514.0,96.99,97.06,96.89,96.96,518514.0
2022-08-17 11:50:00,96.95,97.07,96.72,96.89,580977.0,96.95,97.07,96.72,96.89,580977.0
2022-08-17 11:55:00,96.89,97.06,96.86,96.99,411930.0,96.89,97.06,96.86,96.99,411930.0
2022-08-17 12:00:00,96.98,97.2,96.98,97.11,414789.0,96.98,97.2,96.98,97.11,414789.0
2022-08-17 12:05:00,97.11,97.26,97.05,97.07,535696.0,97.11,97.26,97.05,97.07,535696.0
2022-08-17 12:10:00,97.07,97.07,96.73,96.84,628685.0,97.07,97.07,96.73,96.84,628685.0
2022-08-17 12:15:00,96.84,96.95,96.74,96.9,394911.0,96.84,96.95,96.74,96.9,394911.0
2022-08-17 12:20:00,96.9,97.12,96.86,97.09,422010.0,96.9,97.12,96.86,97.09,422010.0
2022-08-17 12:25:00,97.09,97.16,97.0,97.09,387029.0,97.09,97.16,97.0,97.09,387029.0
2022-08-17 12:30:00,97.08,97.28,97.04,97.25,422645.0,97.08,97.28,97.04,97.25,422645.0
2022-08-17 12:35:00,97.24,97.42,97.17,97.23,524087.0,97.24,97.42,97.17,97.23,524087.0
2022-08-17 12:40:00,97.22,97.29,97.1,97.2,491449.0,97.22,97.29,97.1,97.2,491449.0
2022-08-17 12:45:00,97.2,97.27,97.04,97.11,330615.0,97.2,97.27,97.04,97.11,330615.0
2022-08-17 12:50:00,97.11,97.22,96.97,97.17,765500.0,97.11,97.22,96.97,97.17,765500.0
2022-08-17 12:55:00,97.17,97.28,97.11,97.2,343719.0,97.17,97.28,97.11,97.2,343719.0
2022-08-17 13:00:00,97.21,97.25,96.81,97.05,681005.0,97.21,97.25,96.81,97.05,681005.0
2022-08-17 13:05:00,97.05,97.18,96.98,97.04,351911.0,97.05,97.18,96.98,97.04,351911.0
2022-08-17 13:10:00,97.04,97.14,96.99,97.1,248399.0,97.04,97.14,96.99,97.1,248399.0
2022-08-17 13:15:00,97.11,97.29,97.0,97.03,503727.0,97.11,97.29,97.0,97.03,503727.0
2022-08-17 13:20:00,97.03,97.18,97.02,97.09,211438.0,97.03,97.18,97.02,97.09,211438.0
2022-08-17 13:25:00,97.09,97.4,97.05,97.37,404501.0,97.09,97.4,97.05,97.37,404501.0
2022-08-17 13:30:00,97.38,97.51,97.24,97.31,522528.0,97.38,97.51,97.24,97.31,522528.0
2022-08-17 13:35:00,97.3,97.43,97.25,97.4,281127.0,97.3,97.43,97.25,97.4,281127.0
2022-08-17 13:40:00,97.39,97.56,97.36,97.46,352479.0,97.39,97.56,97.36,97.46,352479.0
2022-08-17 13:45:00,97.46,97.6,97.45,97.58,343043.0,97.46,97.6,97.45,97.58,343043.0
2022-08-17 13:50:00,97.58,97.73,97.55,97.59,397415.0,97.58,97.73,97.55,97.59,397415.0
2022-08-17 13:55:00,97.59,97.64,97.46,97.51,394011.0,97.59,97.64,97.46,97.51,394011.0
2022-08-17 14:00:00,97.51,98.22,97.28,97.8,1507045.0,97.51,98.22,97.28,97.8,1507045.0
2022-08-17 14:05:00,97.8,98.22,97.42,98.12,1036497.0,97.8,98.22,97.42,98.12,1036497.0
2022-08-17 14:10:00,98.09,98.36,97.86,98.36,912791.0,98.09,98.36,97.86,98.36,912791.0
2022-08-17 14:15:00,98.36,98.43,98.06,98.28,952625.0,98.36,98.43,98.06,98.28,952625.0
2022-08-17 14:20:00,98.28,98.34,98.03,98.26,720996.0,98.28,98.34,98.03,98.26,720996.0
2022-08-17 14:25:00,98.26,98.63,98.15,98.57,854899.0,98.26,98.63,98.15,98.57,854899.0
2022-08-17 14:30:00,98.57,98.88,98.53,98.77,781575.0,98.57,98.88,98.53,98.77,781575.0
2022-08-17 14:35:00,98.77,99.12,98.75,99.09,807243.0,98.77,99.12,98.75,99.09,807243.0
2022-08-17 14:40:00,99.1,99.11,98.64,98.67,949690.0,99.1,99.11,98.64,98.67,949690.0
2022-08-17 14:45:00,98.68,98.89,98.56,98.73,578808.0,98.68,98.89,98.56,98.73,578808.0
2022-08-17 14:50:00,98.72,98.83,98.53,98.6,450254.0,98.72,98.83,98.53,98.6,450254.0
2022-08-17 14:55:00,98.61,98.81,98.5,98.63,514030.0,98.61,98.81,98.5,98.63,514030.0
2022-08-17 15:00:00,98.63,98.88,98.61,98.83,421797.0,98.63,98.88,98.61,98.83,421797.0
2022-08-17 15:05:00,98.84,99.02,98.61,98.63,632147.0,98.84,99.02,98.61,98.63,632147.0
2022-08-17 15:10:00,98.63,98.67,98.01,98.15,1003972.0,98.63,98.67,98.01,98.15,1003972.0
2022-08-17 15:15:00,98.15,98.21,98.01,98.02,515526.0,98.15,98.21,98.01,98.02,515526.0
2022-08-17 15:20:00,98.03,98.34,97.89,98.32,819844.0,98.03,98.34,97.89,98.32,819844.0
2022-08-17 15:25:00,98.32,98.44,98.14,98.4,786549.0,98.32,98.44,98.14,98.4,786549.0
2022-08-17 15:30:00,98.41,98.41,98.13,98.15,487792.0,98.41,98.41,98.13,98.15,487792.0
2022-08-17 15:35:00,98.14,98.32,98.09,98.2,435634.0,98.14,98.32,98.09,98.2,435634.0
2022-08-17 15:40:00,98.2,98.34,98.14,98.3,488354.0,98.2,98.34,98.14,98.3,488354.0
2022-08-17 15:45:00,98.29,98.3,98.14,98.24,466929.0,98.29,98.3,98.14,98.24,466929.0
2022-08-17 15:50:00,98.25,98.48,98.22,98.37,896041.0,98.25,98.48,98.22,98.37,896041.0
2022-08-17 15:55:00,98.38,98.4,98.18,98.28,1098783.0,98.38,98.4,98.18,98.28,1098783.0
2022-08-18 09:30:00,97.75,97.9,96.74,96.83,1849439.0,97.75,97.9,96.74,96.83,1849439.0
2022-08-18 09:35:00,96.82,98.19,96.73,98.15,2125714.0,96.82,98.19,96.73,98.15,2125714.0
2022-08-18 09:40:00,98.15,98.47,97.8,98.43,1769516.0,98.15,98.47,97.8,98.43,1769516.0
2022-08-18 09:45:00,98.45,98.56,97.8,97.8,1432398.0,98.45,98.56,97.8,97.8,1432398.0
2022-08-18 09:50:00,97.8,98.76,97.73,98.4,1599580.0,97.8,98.76,97.73,98.4,1599580.0
2022-08-18 09:55:00,98.4,98.64,97.97,98.14,1448616.0,98.4,98.64,97.97,98.14,1448616.0
2022-08-18 10:00:00,98.14,98.15,97.6,98.06,1339936.0,98.14,98.15,97.6,98.06,1339936.0
2022-08-18 10:05:00,98.07,98.48,97.97,98.4,1025813.0,98.07,98.48,97.97,98.4,1025813.0
2022-08-18 10:10:00,98.41,98.48,97.97,98.31,1137969.0,98.41,98.48,97.97,98.31,1137969.0
2022-08-18 10:15:00,98.31,98.68,98.25,98.66,1153233.0,98.31,98.68,98.25,98.66,1153233.0
2022-08-18 10:20:00,98.65,99.04,98.57,98.83,1398396.0,98.65,99.04,98.57,98.83,1398396.0
2022-08-18 10:25:00,98.81,98.83,98.27,98.39,1058771.0,98.81,98.83,98.27,98.39,1058771.0
2022-08-18 10:30:00,98.38,98.5,98.05,98.22,1030548.0,98.38,98.5,98.05,98.22,1030548.0
2022-08-18 10:35:00,98.21,98.47,98.09,98.39,1101463.0,98.21,98.47,98.09,98.39,1101463.0
2022-08-18 10:40:00,98.38,98.93,98.31,98.88,1214502.0,98.38,98.93,98.31,98.88,1214502.0
2022-08-18 10:45:00,98.89,99.32,98.76,99.3,1270980.0,98.89,99.32,98.76,99.3,1270980.0
2022-08-18 10:50:00,99.3,99.46,99.05,99.14,1176217.0,99.3,99.46,99.05,99.14,1176217.0
2022-08-18 10:55:00,99.15,99.44,99.05,99.2,1455435.0,99.15,99.44,99.05,99.2,1455435.0
2022-08-18 11:00:00,99.2,99.56,99.06,99.06,1274044.0,99.2,99.56,99.06,99.06,1274044.0
2022-08-18 11:05:00,99.06,99.29,98.9,99.29,985136.0,99.06,99.29,98.9,99.29,985136.0
2022-08-18 11:10:00,99.28,99.7,99.28,99.68,1080701.0,99.28,99.7,99.28,99.68,1080701.0
2022-08-18 11:15:00,99.69,99.88,99.4,99.56,1091332.0,99.69,99.88,99.4,99.56,1091332.0
2022-08-18 11:20:00,99.55,99.99,99.55,99.99,1073840.0,99.55,99.99,99.55,99.99,1073840.0
2022-08-18 11:25:00,99.99,100.01,99.86,100.0,865816.0,99.99,100.01,99.86,100.0,865816.0
2022-08-18 11:30:00,100.0,100.22,99.87,100.15,1145881.0,100.0,100.22,99.87,100.15,1145881.0
2022-08-18 11:35:00,100.15,100.4,100.1,100.32,1128005.0,100.15,100.4,100.1,100.32,1128005.0
2022-08-18 11:40:00,100.33,100.41,100.0,100.29,934449.0,100.33,100.41,100.0,100.29,934449.0
2022-08-18 11:45:00,100.29,100.51,100.2,100.42,784442.0,100.29,100.51,100.2,100.42,784442.0
2022-08-18 11:50:00,100.42,100.73,100.39,100.63,1034556.0,100.42,100.73,100.39,100.63,1034556.0
2022-08-18 11:55:00,100.63,100.81,100.54,100.56,925041.0,100.63,100.81,100.54,100.56,925041.0
2022-08-18 12:00:00,100.57,100.78,100.52,100.65,768701.0,100.57,100.78,100.52,100.65,768701.0
2022-08-18 12:05:00,100.65,100.89,100.55,100.65,766554.0,100.65,100.89,100.55,100.65,766554.0
2022-08-18 12:10:00,100.66,100.7,100.43,100.51,616662.0,100.66,100.7,100.43,100.51,616662.0
2022-08-18 12:15:00,100.5,100.59,100.35,100.52,591477.0,100.5,100.59,100.35,100.52,591477.0
2022-08-18 12:20:00,100.51,100.54,100.11,100.12,744787.0,100.51,100.54,100.11,100.12,744787.0
2022-08-18 12:25:00,100.12,100.33,100.07,100.31,580044.0,100.12,100.33,100.07,100.31,580044.0
2022-08-18 12:30:00,100.32,100.45,100.2,100.44,535507.0,100.32,100.45,100.2,100.44,535507.0
2022-08-18 12:35:00,100.43,100.47,100.17,100.36,491551.0,100.43,100.47,100.17,100.36,491551.0
2022-08-18 12:40:00,100.34,100.41,100.02,100.05,546582.0,100.34,100.41,100.02,100.05,546582.0
2022-08-18 12:45:00,100.04,100.47,100.03,100.22,658461.0,100.04,100.47,100.03,100.22,658461.0
2022-08-18 12:50:00,100.23,100.5,100.22,100.46,447603.0,100.23,100.5,100.22,100.46,447603.0
2022-08-18 12:55:00,100.48,100.5,100.01,100.16,759726.0,100.48,100.5,100.01,100.16,759726.0
2022-08-18 13:00:00,100.16,100.5,99.75,99.84,1537721.0,100.16,100.5,99.75,99.84,1537721.0
2022-08-18 13:05:00,99.83,100.56,99.81,100.54,945635.0,99.83,100.56,99.81,100.54,945635.0
2022-08-18 13:10:00,100.54,100.62,100.29,100.39,846895.0,100.54,100.62,100.29,100.39,846895.0
2022-08-18 13:15:00,100.39,100.76,100.35,100.73,644956.0,100.39,100.76,100.35,100.73,644956.0
2022-08-18 13:20:00,100.73,100.8,100.53,100.65,626448.0,100.73,100.8,100.53,100.65,626448.0
2022-08-18 13:25:00,100.66,100.76,100.55,100.72,391207.0,100.66,100.76,100.55,100.72,391207.0
2022-08-18 13:30:00,100.72,100.8,100.62,100.73,460311.0,100.72,100.8,100.62,100.73,460311.0
2022-08-18 13:35:00,100.74,100.89,100.61,100.88,566382.0,100.74,100.89,100.61,100.88,566382.0
2022-08-18 13:40:00,100.88,100.99,100.84,100.9,774210.0,100.88,100.99,100.84,100.9,774210.0
2022-08-18 13:45:00,100.9,100.93,100.74,100.81,435507.0,100.9,100.93,100.74,100.81,435507.0
2022-08-18 13:50:00,100.82,100.96,100.73,100.82,470138.0,100.82,100.96,100.73,100.82,470138.0
2022-08-18 13:55:00,100.81,100.81,100.66,100.75,497665.0,100.81,100.81,100.66,100.75,497665.0
2022-08-18 14:00:00,100.74,100.85,100.59,100.78,526066.0,100.74,100.85,100.59,100.78,526066.0
2022-08-18 14:05:00,100.78,100.9,100.65,100.86,482633.0,100.78,100.9,100.65,100.86,482633.0
2022-08-18 14:10:00,100.87,100.88,100.63,100.84,407219.0,100.87,100.88,100.63,100.84,407219.0
2022-08-18 14:15:00,100.84,100.95,100.8,100.83,358806.0,100.84,100.95,100.8,100.83,358806.0
2022-08-18 14:20:00,100.82,100.83,100.66,100.71,308051.0,100.82,100.83,100.66,100.71,308051.0
2022-08-18 14:25:00,100.72,100.74,100.52,100.58,446564.0,100.72,100.74,100.52,100.58,446564.0
2022-08-18 14:30:00,100.59,100.59,100.35,100.38,558344.0,100.59,100.59,100.35,100.38,558344.0
2022-08-18 14:35:00,100.37,100.48,100.3,100.38,407459.0,100.37,100.48,100.3,100.38,407459.0
2022-08-18 14:40:00,100.38,100.55,100.33,100.54,469810.0,100.38,100.55,100.33,100.54,469810.0
2022-08-18 14:45:00,100.55,100.57,100.39,100.45,322418.0,100.55,100.57,100.39,100.45,322418.0
2022-08-18 14:50:00,100.45,100.7,100.36,100.66,453772.0,100.45,100.7,100.36,100.66,453772.0
2022-08-18 14:55:00,100.65,100.67,100.52,100.56,275209.0,100.65,100.67,100.52,100.56,275209.0
2022-08-18 15:00:00,100.57,100.72,100.4,100.67,447785.0,100.57,100.72,100.4,100.67,447785.0
2022-08-18 15:05:00,100.66,100.81,100.66,100.73,472059.0,100.66,100.81,100.66,100.73,472059.0
2022-08-18 15:10:00,100.72,100.85,100.62,100.8,405047.0,100.72,100.85,100.62,100.8,405047.0
2022-08-18 15:15:00,100.8,101.0,100.68,100.97,641005.0,100.8,101.0,100.68,100.97,641005.0
2022-08-18 15:20:00,100.96,101.06,100.84,101.03,854121.0,100.96,101.06,100.84,101.03,854121.0
2022-08-18 15:25:00,101.03,101.07,100.93,101.0,457648.0,101.03,101.07,100.93,101.0,457648.0
2022-08-18 15:30:00,100.99,101.05,100.85,101.03,582535.0,100.99,101.05,100.85,101.03,582535.0
2022-08-18 15:35:00,101.03,101.04,100.82,100.84,440297.0,101.03,101.04,100.82,100.84,440297.0
2022-08-18 15:40:00,100.84,100.88,100.64,100.72,632606.0,100.84,100.88,100.64,100.72,632606.0
2022-08-18 15:45:00,100.72,100.8,100.61,100.77,755356.0,100.72,100.8,100.61,100.77,755356.0
2022-08-18 15:50:00,100.76,100.76,100.35,100.46,818918.0,100.76,100.76,100.35,100.46,818918.0
2022-08-18 15:55:00,100.47,100.51,100.34,100.44,1092052.0,100.47,100.51,100.34,100.44,1092052.0
2022-08-19 09:30:00,98.67,99.25,98.21,98.3,2219050.0,98.67,99.25,98.21,98.3,2219050.0
2022-08-19 09:35:00,98.31,98.42,98.01,98.09,1306712.0,98.31,98.42,98.01,98.09,1306712.0
2022-08-19 09:40:00,98.09,98.26,97.65,97.68,1606947.0,98.09,98.26,97.65,97.68,1606947.0
2022-08-19 09:45:00,97.68,97.88,97.46,97.53,1323865.0,97.68,97.88,97.46,97.53,1323865.0
2022-08-19 09:50:00,97.53,97.73,97.35,97.44,1403365.0,97.53,97.73,97.35,97.44,1403365.0
2022-08-19 09:55:00,97.45,97.69,97.33,97.35,1061007.0,97.45,97.69,97.33,97.35,1061007.0
2022-08-19 10:00:00,97.35,97.5,97.09,97.38,1152528.0,97.35,97.5,97.09,97.38,1152528.0
2022-08-19 10:05:00,97.38,97.54,97.06,97.24,922664.0,97.38,97.54,97.06,97.24,922664.0
2022-08-19 10:10:00,97.25,97.4,96.87,96.93,1092272.0,97.25,97.4,96.87,96.93,1092272.0
2022-08-19 10:15:00,96.93,97.23,96.93,97.08,831946.0,96.93,97.23,96.93,97.08,831946.0
2022-08-19 10:20:00,97.08,97.37,96.95,97.04,836731.0,97.08,97.37,96.95,97.04,836731.0
2022-08-19 10:25:00,97.04,97.12,96.82,97.07,715958.0,97.04,97.12,96.82,97.07,715958.0
2022-08-19 10:30:00,97.06,97.26,96.67,96.7,855587.0,97.06,97.26,96.67,96.7,855587.0
2022-08-19 10:35:00,96.7,96.85,96.54,96.68,726488.0,96.7,96.85,96.54,96.68,726488.0
2022-08-19 10:40:00,96.68,96.97,96.61,96.77,734621.0,96.68,96.97,96.61,96.77,734621.0
2022-08-19 10:45:00,96.77,97.01,96.65,96.78,832746.0,96.77,97.01,96.65,96.78,832746.0
2022-08-19 10:50:00,96.79,96.82,96.33,96.38,884918.0,96.79,96.82,96.33,96.38,884918.0
2022-08-19 10:55:00,96.38,96.44,96.22,96.27,645435.0,96.38,96.44,96.22,96.27,645435.0
2022-08-19 11:00:00,96.27,96.36,96.13,96.32,761227.0,96.27,96.36,96.13,96.32,761227.0
2022-08-19 11:05:00,96.33,96.46,96.21,96.31,659338.0,96.33,96.46,96.21,96.31,659338.0
2022-08-19 11:10:00,96.29,96.44,96.17,96.18,715534.0,96.29,96.44,96.17,96.18,715534.0
2022-08-19 11:15:00,96.19,96.55,96.18,96.54,549961.0,96.19,96.55,96.18,96.54,549961.0
2022-08-19 11:20:00,96.54,96.79,96.53,96.78,706745.0,96.54,96.79,96.53,96.78,706745.0
2022-08-19 11:25:00,96.79,96.79,96.41,96.64,675983.0,96.79,96.79,96.41,96.64,675983.0
2022-08-19 11:30:00,96.64,96.7,96.22,96.3,601307.0,96.64,96.7,96.22,96.3,601307.0
2022-08-19 11:35:00,96.3,96.39,96.14,96.25,571910.0,96.3,96.39,96.14,96.25,571910.0
2022-08-19 11:40:00,96.25,96.58,96.21,96.38,580924.0,96.25,96.58,96.21,96.38,580924.0
2022-08-19 11:45:00,96.38,96.83,96.34,96.67,581036.0,96.38,96.83,96.34,96.67,581036.0
2022-08-19 11:50:00,96.68,96.74,96.41,96.47,483930.0,96.68,96.74,96.41,96.47,483930.0
2022-08-19 11:55:00,96.47,96.48,96.27,96.33,496304.0,96.47,96.48,96.27,96.33,496304.0
2022-08-19 12:00:00,96.33,96.44,96.13,96.17,520816.0,96.33,96.44,96.13,96.17,520816.0
2022-08-19 12:05:00,96.17,96.26,95.78,95.87,834877.0,96.17,96.26,95.78,95.87,834877.0
2022-08-19 12:10:00,95.87,96.2,95.86,96.06,535256.0,95.87,96.2,95.86,96.06,535256.0
2022-08-19 12:15:00,96.07,96.29,96.04,96.05,522732.0,96.07,96.29,96.04,96.05,522732.0
2022-08-19 12:20:00,96.06,96.17,95.94,96.07,455674.0,96.06,96.17,95.94,96.07,455674.0
2022-08-19 12:25:00,96.06,96.08,95.85,95.9,462469.0,96.06,96.08,95.85,95.9,462469.0
2022-08-19 12:30:00,95.9,95.9,95.7,95.87,609786.0,95.9,95.9,95.7,95.87,609786.0
2022-08-19 12:35:00,95.87,96.0,95.83,95.98,387042.0,95.87,96.0,95.83,95.98,387042.0
2022-08-19 12:40:00,95.99,95.99,95.66,95.79,431484.0,95.99,95.99,95.66,95.79,431484.0
2022-08-19 12:45:00,95.8,95.87,95.47,95.53,607249.0,95.8,95.87,95.47,95.53,607249.0
2022-08-19 12:50:00,95.53,95.6,95.43,95.55,454481.0,95.53,95.6,95.43,95.55,454481.0
2022-08-19 12:55:00,95.56,95.75,95.55,95.62,365076.0,95.56,95.75,95.55,95.62,365076.0
2022-08-19 13:00:00,95.63,95.86,95.63,95.79,307190.0,95.63,95.86,95.63,95.79,307190.0
2022-08-19 13:05:00,95.77,95.8,95.41,95.52,441731.0,95.77,95.8,95.41,95.52,441731.0
2022-08-19 13:10:00,95.52,95.59,95.28,95.37,560793.0,95.52,95.59,95.28,95.37,560793.0
2022-08-19 13:15:00,95.36,95.46,95.22,95.26,417835.0,95.36,95.46,95.22,95.26,417835.0
2022-08-19 13:20:00,95.26,95.28,95.02,95.02,549810.0,95.26,95.28,95.02,95.02,549810.0
2022-08-19 13:25:00,95.03,95.11,94.93,95.02,630249.0,95.03,95.11,94.93,95.02,630249.0
2022-08-19 13:30:00,95.0,95.0,94.65,94.79,888133.0,95.0,95.0,94.65,94.79,888133.0
2022-08-19 13:35:00,94.79,94.81,94.59,94.72,534322.0,94.79,94.81,94.59,94.72,534322.0
2022-08-19 13:40:00,94.72,94.97,94.72,94.94,533658.0,94.72,94.97,94.72,94.94,533658.0
2022-08-19 13:45:00,94.93,95.09,94.9,95.07,566914.0,94.93,95.09,94.9,95.07,566914.0
2022-08-19 13:50:00,95.07,95.37,95.06,95.36,874683.0,95.07,95.37,95.06,95.36,874683.0
2022-08-19 13:55:00,95.35,95.51,95.25,95.48,726039.0,95.35,95.51,95.25,95.48,726039.0
2022-08-19 14:00:00,95.47,95.61,95.36,95.43,759163.0,95.47,95.61,95.36,95.43,759163.0
2022-08-19 14:05:00,95.44,95.62,95.35,95.61,596643.0,95.44,95.62,95.35,95.61,596643.0
2022-08-19 14:10:00,95.6,95.67,95.28,95.35,753547.0,95.6,95.67,95.28,95.35,753547.0
2022-08-19 14:15:00,95.36,95.5,95.31,95.39,496516.0,95.36,95.5,95.31,95.39,496516.0
2022-08-19 14:20:00,95.4,95.59,95.36,95.54,533209.0,95.4,95.59,95.36,95.54,533209.0
2022-08-19 14:25:00,95.55,95.71,95.48,95.69,451790.0,95.55,95.71,95.48,95.69,451790.0
2022-08-19 14:30:00,95.7,95.79,95.57,95.77,481561.0,95.7,95.79,95.57,95.77,481561.0
2022-08-19 14:35:00,95.76,95.81,95.61,95.66,524681.0,95.76,95.81,95.61,95.66,524681.0
2022-08-19 14:40:00,95.65,95.98,95.64,95.94,611019.0,95.65,95.98,95.64,95.94,611019.0
2022-08-19 14:45:00,95.95,96.06,95.89,96.01,620491.0,95.95,96.06,95.89,96.01,620491.0
2022-08-19 14:50:00,96.01,96.09,95.76,95.84,628654.0,96.01,96.09,95.76,95.84,628654.0
2022-08-19 14:55:00,95.83,95.89,95.63,95.74,559930.0,95.83,95.89,95.63,95.74,559930.0
2022-08-19 15:00:00,95.74,95.76,95.54,95.55,638312.0,95.74,95.76,95.54,95.55,638312.0
2022-08-19 15:05:00,95.55,95.62,95.44,95.51,543738.0,95.55,95.62,95.44,95.51,543738.0
2022-08-19 15:10:00,95.51,95.8,95.51,95.8,629240.0,95.51,95.8,95.51,95.8,629240.0
2022-08-19 15:15:00,95.8,95.93,95.74,95.84,604020.0,95.8,95.93,95.74,95.84,604020.0
2022-08-19 15:20:00,95.85,95.93,95.69,95.84,513760.0,95.85,95.93,95.69,95.84,513760.0
2022-08-19 15:25:00,95.85,96.09,95.84,96.08,605919.0,95.85,96.09,95.84,96.08,605919.0
2022-08-19 15:30:00,96.09,96.31,96.07,96.15,960741.0,96.09,96.31,96.07,96.15,960741.0
2022-08-19 15:35:00,96.14,96.27,96.02,96.04,815215.0,96.14,96.27,96.02,96.04,815215.0
2022-08-19 15:40:00,96.04,96.1,95.87,95.97,685025.0,96.04,96.1,95.87,95.97,685025.0
2022-08-19 15:45:00,95.97,96.02,95.82,96.02,664000.0,95.97,96.02,95.82,96.02,664000.0
2022-08-19 15:50:00,96.01,96.21,95.86,95.94,1061034.0,96.01,96.21,95.86,95.94,1061034.0
2022-08-19 15:55:00,95.95,96.06,95.92,95.93,1304439.0,95.95,96.06,95.92,95.93,1304439.0
2022-08-22 09:30:00,94.4,95.02,93.68,94.05,2577145.0,94.4,95.02,93.68,94.05,2577145.0
2022-08-22 09:35:00,94.08,94.12,93.57,93.63,1738213.0,94.08,94.12,93.57,93.63,1738213.0
2022-08-22 09:40:00,93.64,94.7,93.48,94.45,1779307.0,93.64,94.7,93.48,94.45,1779307.0
2022-08-22 09:45:00,94.46,94.84,94.11,94.28,1374491.0,94.46,94.84,94.11,94.28,1374491.0
2022-08-22 09:50:00,94.27,94.65,93.98,94.54,1517218.0,94.27,94.65,93.98,94.54,1517218.0
2022-08-22 09:55:00,94.55,94.79,94.37,94.37,1021086.0,94.55,94.79,94.37,94.37,1021086.0
2022-08-22 10:00:00,94.38,94.54,94.13,94.26,1138823.0,94.38,94.54,94.13,94.26,1138823.0
2022-08-22 10:05:00,94.27,94.51,93.9,94.22,1107948.0,94.27,94.51,93.9,94.22,1107948.0
2022-08-22 10:10:00,94.22,94.4,93.76,93.98,866744.0,94.22,94.4,93.76,93.98,866744.0
2022-08-22 10:15:00,93.97,94.14,93.71,93.95,868091.0,93.97,94.14,93.71,93.95,868091.0
2022-08-22 10:20:00,93.94,94.03,93.63,93.64,721322.0,93.94,94.03,93.63,93.64,721322.0
2022-08-22 10:25:00,93.62,93.9,93.58,93.6,757341.0,93.62,93.9,93.58,93.6,757341.0
2022-08-22 10:30:00,93.6,93.76,93.08,93.17,1321522.0,93.6,93.76,93.08,93.17,1321522.0
2022-08-22 10:35:00,93.17,93.51,93.1,93.46,1003787.0,93.17,93.51,93.1,93.46,1003787.0
2022-08-22 10:40:00,93.45,93.83,93.38,93.43,1343170.0,93.45,93.83,93.38,93.43,1343170.0
2022-08-22 10:45:00,93.43,93.71,93.4,93.55,681991.0,93.43,93.71,93.4,93.55,681991.0
2022-08-22 10:50:00,93.55,93.61,93.19,93.2,1040688.0,93.55,93.61,93.19,93.2,1040688.0
2022-08-22 10:55:00,93.2,93.32,92.89,92.94,816576.0,93.2,93.32,92.89,92.94,816576.0
2022-08-22 11:00:00,92.95,93.09,92.87,93.05,753467.0,92.95,93.09,92.87,93.05,753467.0
2022-08-22 11:05:00,93.05,93.07,92.8,92.83,454935.0,93.05,93.07,92.8,92.83,454935.0
2022-08-22 11:10:00,92.82,92.96,92.71,92.92,576730.0,92.82,92.96,92.71,92.92,576730.0
2022-08-22 11:15:00,92.91,93.04,92.91,92.95,404342.0,92.91,93.04,92.91,92.95,404342.0
2022-08-22 11:20:00,92.95,93.12,92.91,93.04,554503.0,92.95,93.12,92.91,93.04,554503.0
2022-08-22 11:25:00,93.03,93.07,92.89,92.91,350323.0,93.03,93.07,92.89,92.91,350323.0
2022-08-22 11:30:00,92.9,93.21,92.78,93.2,572951.0,92.9,93.21,92.78,93.2,572951.0
2022-08-22 11:35:00,93.2,93.22,93.05,93.09,364623.0,93.2,93.22,93.05,93.09,364623.0
2022-08-22 11:40:00,93.09,93.27,93.04,93.05,488167.0,93.09,93.27,93.04,93.05,488167.0
2022-08-22 11:45:00,93.04,93.2,92.94,93.09,416791.0,93.04,93.2,92.94,93.09,416791.0
2022-08-22 11:50:00,93.1,93.44,93.09,93.39,618737.0,93.1,93.44,93.09,93.39,618737.0
2022-08-22 11:55:00,93.39,93.53,93.32,93.46,494100.0,93.39,93.53,93.32,93.46,494100.0
2022-08-22 12:00:00,93.47,93.73,93.44,93.6,578239.0,93.47,93.73,93.44,93.6,578239.0
2022-08-22 12:05:00,93.6,93.65,93.45,93.48,489891.0,93.6,93.65,93.45,93.48,489891.0
2022-08-22 12:10:00,93.48,93.55,93.32,93.38,426169.0,93.48,93.55,93.32,93.38,426169.0
2022-08-22 12:15:00,93.38,93.6,93.37,93.59,387647.0,93.38,93.6,93.37,93.59,387647.0
2022-08-22 12:20:00,93.58,93.65,93.43,93.58,383513.0,93.58,93.65,93.43,93.58,383513.0
2022-08-22 12:25:00,93.58,93.7,93.39,93.52,497072.0,93.58,93.7,93.39,93.52,497072.0
2022-08-22 12:30:00,93.51,93.56,93.39,93.41,288615.0,93.51,93.56,93.39,93.41,288615.0
2022-08-22 12:35:00,93.42,93.57,93.4,93.52,265166.0,93.42,93.57,93.4,93.52,265166.0
2022-08-22 12:40:00,93.51,93.52,93.22,93.24,479479.0,93.51,93.52,93.22,93.24,479479.0
2022-08-22 12:45:00,93.23,93.35,93.21,93.26,384125.0,93.23,93.35,93.21,93.26,384125.0
2022-08-22 12:50:00,93.27,93.33,93.21,93.25,295251.0,93.27,93.33,93.21,93.25,295251.0
2022-08-22 12:55:00,93.26,93.34,93.18,93.31,373501.0,93.26,93.34,93.18,93.31,373501.0
2022-08-22 13:00:00,93.31,93.39,93.05,93.07,482710.0,93.31,93.39,93.05,93.07,482710.0
2022-08-22 13:05:00,93.06,93.06,92.86,92.91,453924.0,93.06,93.06,92.86,92.91,453924.0
2022-08-22 13:10:00,92.91,92.93,92.8,92.88,381187.0,92.91,92.93,92.8,92.88,381187.0
2022-08-22 13:15:00,92.88,92.92,92.71,92.9,473415.0,92.88,92.92,92.71,92.9,473415.0
2022-08-22 13:20:00,92.9,92.96,92.79,92.81,329420.0,92.9,92.96,92.79,92.81,329420.0
2022-08-22 13:25:00,92.82,92.84,92.6,92.68,473218.0,92.82,92.84,92.6,92.68,473218.0
2022-08-22 13:30:00,92.67,92.72,92.46,92.47,446564.0,92.67,92.72,92.46,92.47,446564.0
2022-08-22 13:35:00,92.48,92.75,92.47,92.67,475112.0,92.48,92.75,92.47,92.67,475112.0
2022-08-22 13:40:00,92.67,92.8,92.67,92.74,340760.0,92.67,92.8,92.67,92.74,340760.0
2022-08-22 13:45:00,92.74,92.85,92.71,92.76,380698.0,92.74,92.85,92.71,92.76,380698.0
2022-08-22 13:50:00,92.77,92.9,92.74,92.89,423610.0,92.77,92.9,92.74,92.89,423610.0
2022-08-22 13:55:00,92.88,92.95,92.8,92.9,409301.0,92.88,92.95,92.8,92.9,409301.0
2022-08-22 14:00:00,92.9,92.92,92.63,92.63,546991.0,92.9,92.92,92.63,92.63,546991.0
2022-08-22 14:05:00,92.63,92.88,92.62,92.8,436578.0,92.63,92.88,92.62,92.8,436578.0
2022-08-22 14:10:00,92.8,92.92,92.76,92.9,368575.0,92.8,92.92,92.76,92.9,368575.0
2022-08-22 14:15:00,92.89,92.98,92.81,92.95,432656.0,92.89,92.98,92.81,92.95,432656.0
2022-08-22 14:20:00,92.96,93.01,92.74,92.76,431499.0,92.96,93.01,92.74,92.76,431499.0
2022-08-22 14:25:00,92.77,92.88,92.63,92.66,491134.0,92.77,92.88,92.63,92.66,491134.0
2022-08-22 14:30:00,92.66,92.68,92.54,92.58,470368.0,92.66,92.68,92.54,92.58,470368.0
2022-08-22 14:35:00,92.58,92.66,92.57,92.6,271489.0,92.58,92.66,92.57,92.6,271489.0
2022-08-22 14:40:00,92.61,92.63,92.48,92.56,444425.0,92.61,92.63,92.48,92.56,444425.0
2022-08-22 14:45:00,92.56,92.69,92.53,92.68,404078.0,92.56,92.69,92.53,92.68,404078.0
2022-08-22 14:50:00,92.68,92.73,92.53,92.61,366563.0,92.68,92.73,92.53,92.61,366563.0
2022-08-22 14:55:00,92.61,92.67,92.44,92.65,451012.0,92.61,92.67,92.44,92.65,451012.0
2022-08-22 15:00:00,92.64,92.8,92.62,92.66,500887.0,92.64,92.8,92.62,92.66,500887.0
2022-08-22 15:05:00,92.67,92.82,92.62,92.74,437469.0,92.67,92.82,92.62,92.74,437469.0
2022-08-22 15:10:00,92.74,92.86,92.67,92.72,374213.0,92.74,92.86,92.67,92.72,374213.0
2022-08-22 15:15:00,92.73,92.82,92.5,92.52,486156.0,92.73,92.82,92.5,92.52,486156.0
2022-08-22 15:20:00,92.52,92.63,92.46,92.59,467232.0,92.52,92.63,92.46,92.59,467232.0
2022-08-22 15:25:00,92.6,92.73,92.52,92.53,470563.0,92.6,92.73,92.52,92.53,470563.0
2022-08-22 15:30:00,92.52,92.6,92.37,92.44,568909.0,92.52,92.6,92.37,92.44,568909.0
2022-08-22 15:35:00,92.43,92.66,92.43,92.62,471155.0,92.43,92.66,92.43,92.62,471155.0
2022-08-22 15:40:00,92.62,92.64,92.38,92.39,470884.0,92.62,92.64,92.38,92.39,470884.0
2022-08-22 15:45:00,92.39,92.52,92.36,92.51,516560.0,92.39,92.52,92.36,92.51,516560.0
2022-08-22 15:50:00,92.51,92.88,92.46,92.71,1173026.0,92.51,92.88,92.46,92.71,1173026.0
2022-08-22 15:55:00,92.7,92.91,92.7,92.82,1326189.0,92.7,92.91,92.7,92.82,1326189.0
2022-08-23 09:30:00,92.43,93.24,92.35,92.98,1572888.0,92.43,93.24,92.35,92.98,1572888.0
2022-08-23 09:35:00,92.99,93.29,92.61,92.78,1251594.0,92.99,93.29,92.61,92.78,1251594.0
2022-08-23 09:40:00,92.79,93.19,92.11,92.14,1525217.0,92.79,93.19,92.11,92.14,1525217.0
2022-08-23 09:45:00,92.14,93.12,92.14,93.0,1426134.0,92.14,93.12,92.14,93.0,1426134.0
2022-08-23 09:50:00,93.03,93.83,93.02,93.6,1819883.0,93.03,93.83,93.02,93.6,1819883.0
2022-08-23 09:55:00,93.61,93.65,93.32,93.47,967283.0,93.61,93.65,93.32,93.47,967283.0
2022-08-23 10:00:00,93.45,93.77,93.08,93.47,1327054.0,93.45,93.77,93.08,93.47,1327054.0
2022-08-23 10:05:00,93.48,93.94,93.47,93.89,1258330.0,93.48,93.94,93.47,93.89,1258330.0
2022-08-23 10:10:00,93.88,94.3,93.8,94.25,1177823.0,93.88,94.3,93.8,94.25,1177823.0
2022-08-23 10:15:00,94.24,94.44,94.01,94.08,1130524.0,94.24,94.44,94.01,94.08,1130524.0
2022-08-23 10:20:00,94.08,94.3,93.83,93.87,713927.0,94.08,94.3,93.83,93.87,713927.0
2022-08-23 10:25:00,93.86,93.98,93.65,93.72,863034.0,93.86,93.98,93.65,93.72,863034.0
2022-08-23 10:30:00,93.72,94.07,93.61,93.94,734220.0,93.72,94.07,93.61,93.94,734220.0
2022-08-23 10:35:00,93.95,93.98,93.39,93.43,790003.0,93.95,93.98,93.39,93.43,790003.0
2022-08-23 10:40:00,93.43,93.75,93.32,93.66,756392.0,93.43,93.75,93.32,93.66,756392.0
2022-08-23 10:45:00,93.66,93.76,93.35,93.51,614963.0,93.66,93.76,93.35,93.51,614963.0
2022-08-23 10:50:00,93.52,93.83,93.08,93.14,869507.0,93.52,93.83,93.08,93.14,869507.0
2022-08-23 10:55:00,93.11,93.21,92.97,93.1,785857.0,93.11,93.21,92.97,93.1,785857.0
2022-08-23 11:00:00,93.11,93.22,92.8,93.03,919753.0,93.11,93.22,92.8,93.03,919753.0
2022-08-23 11:05:00,93.03,93.25,92.84,93.2,646741.0,93.03,93.25,92.84,93.2,646741.0
2022-08-23 11:10:00,93.21,93.39,93.09,93.38,502870.0,93.21,93.39,93.09,93.38,502870.0
2022-08-23 11:15:00,93.37,93.63,93.34,93.56,640596.0,93.37,93.63,93.34,93.56,640596.0
2022-08-23 11:20:00,93.56,93.72,93.45,93.63,569662.0,93.56,93.72,93.45,93.63,569662.0
2022-08-23 11:25:00,93.65,93.68,93.38,93.41,480402.0,93.65,93.68,93.38,93.41,480402.0
2022-08-23 11:30:00,93.39,93.56,93.23,93.31,545965.0,93.39,93.56,93.23,93.31,545965.0
2022-08-23 11:35:00,93.31,93.69,93.31,93.61,526522.0,93.31,93.69,93.31,93.61,526522.0
2022-08-23 11:40:00,93.61,93.62,93.25,93.39,486241.0,93.61,93.62,93.25,93.39,486241.0
2022-08-23 11:45:00,93.39,93.61,93.37,93.51,454059.0,93.39,93.61,93.37,93.51,454059.0
2022-08-23 11:50:00,93.52,93.68,93.37,93.55,467647.0,93.52,93.68,93.37,93.55,467647.0
2022-08-23 11:55:00,93.55,93.55,93.26,93.34,512173.0,93.55,93.55,93.26,93.34,512173.0
2022-08-23 12:00:00,93.32,93.38,93.06,93.18,452919.0,93.32,93.38,93.06,93.18,452919.0
2022-08-23 12:05:00,93.18,93.37,93.05,93.34,437830.0,93.18,93.37,93.05,93.34,437830.0
2022-08-23 12:10:00,93.35,93.36,93.15,93.27,348907.0,93.35,93.36,93.15,93.27,348907.0
2022-08-23 12:15:00,93.28,93.33,93.0,93.09,433044.0,93.28,93.33,93.0,93.09,433044.0
2022-08-23 12:20:00,93.09,93.18,93.03,93.12,379171.0,93.09,93.18,93.03,93.12,379171.0
2022-08-23 12:25:00,93.12,93.3,93.05,93.11,330258.0,93.12,93.3,93.05,93.11,330258.0
2022-08-23 12:30:00,93.08,93.33,93.08,93.32,304492.0,93.08,93.33,93.08,93.32,304492.0
2022-08-23 12:35:00,93.32,93.5,93.26,93.44,406011.0,93.32,93.5,93.26,93.44,406011.0
2022-08-23 12:40:00,93.44,93.5,93.35,93.48,263045.0,93.44,93.5,93.35,93.48,263045.0
2022-08-23 12:45:00,93.48,93.54,93.33,93.37,343120.0,93.48,93.54,93.33,93.37,343120.0
2022-08-23 12:50:00,93.37,93.57,93.35,93.54,315807.0,93.37,93.57,93.35,93.54,315807.0
2022-08-23 12:55:00,93.54,93.65,93.48,93.56,299272.0,93.54,93.65,93.48,93.56,299272.0
2022-08-23 13:00:00,93.58,93.62,93.42,93.52,333358.0,93.58,93.62,93.42,93.52,333358.0
2022-08-23 13:05:00,93.52,93.52,93.2,93.25,476044.0,93.52,93.52,93.2,93.25,476044.0
2022-08-23 13:10:00,93.24,93.32,93.01,93.24,554062.0,93.24,93.32,93.01,93.24,554062.0
2022-08-23 13:15:00,93.25,93.31,92.95,92.95,523297.0,93.25,93.31,92.95,92.95,523297.0
2022-08-23 13:20:00,92.95,93.06,92.94,92.97,281830.0,92.95,93.06,92.94,92.97,281830.0
2022-08-23 13:25:00,92.97,93.35,92.97,93.3,379133.0,92.97,93.35,92.97,93.3,379133.0
2022-08-23 13:30:00,93.31,93.47,93.29,93.4,402207.0,93.31,93.47,93.29,93.4,402207.0
2022-08-23 13:35:00,93.38,93.38,93.12,93.16,360836.0,93.38,93.38,93.12,93.16,360836.0
2022-08-23 13:40:00,93.16,93.29,93.15,93.21,229582.0,93.16,93.29,93.15,93.21,229582.0
2022-08-23 13:45:00,93.21,93.25,93.05,93.13,215855.0,93.21,93.25,93.05,93.13,215855.0
2022-08-23 13:50:00,93.13,93.13,92.9,93.07,354882.0,93.13,93.13,92.9,93.07,354882.0
2022-08-23 13:55:00,93.07,93.29,93.04,93.23,340948.0,93.07,93.29,93.04,93.23,340948.0
2022-08-23 14:00:00,93.22,93.26,93.08,93.26,319903.0,93.22,93.26,93.08,93.26,319903.0
2022-08-23 14:05:00,93.26,93.45,93.23,93.38,405848.0,93.26,93.45,93.23,93.38,405848.0
2022-08-23 14:10:00,93.38,93.48,93.28,93.42,269382.0,93.38,93.48,93.28,93.42,269382.0
2022-08-23 14:15:00,93.42,93.49,93.29,93.4,288116.0,93.42,93.49,93.29,93.4,288116.0
2022-08-23 14:20:00,93.4,93.64,93.39,93.62,337539.0,93.4,93.64,93.39,93.62,337539.0
2022-08-23 14:25:00,93.61,93.63,93.46,93.5,256556.0,93.61,93.63,93.46,93.5,256556.0
2022-08-23 14:30:00,93.5,93.52,93.25,93.29,322328.0,93.5,93.52,93.25,93.29,322328.0
2022-08-23 14:35:00,93.28,93.36,93.2,93.33,319569.0,93.28,93.36,93.2,93.33,319569.0
2022-08-23 14:40:00,93.32,93.43,93.22,93.38,408609.0,93.32,93.43,93.22,93.38,408609.0
2022-08-23 14:45:00,93.39,93.39,93.14,93.2,340116.0,93.39,93.39,93.14,93.2,340116.0
2022-08-23 14:50:00,93.19,93.21,93.04,93.11,347593.0,93.19,93.21,93.04,93.11,347593.0
2022-08-23 14:55:00,93.1,93.23,93.09,93.16,340726.0,93.1,93.23,93.09,93.16,340726.0
2022-08-23 15:00:00,93.16,93.35,93.04,93.34,535824.0,93.16,93.35,93.04,93.34,535824.0
2022-08-23 15:05:00,93.34,93.37,93.16,93.31,305447.0,93.34,93.37,93.16,93.31,305447.0
2022-08-23 15:10:00,93.31,93.36,93.19,93.22,268191.0,93.31,93.36,93.19,93.22,268191.0
2022-08-23 15:15:00,93.21,93.44,93.21,93.42,367856.0,93.21,93.44,93.21,93.42,367856.0
2022-08-23 15:20:00,93.42,93.42,93.18,93.24,427139.0,93.42,93.42,93.18,93.24,427139.0
2022-08-23 15:25:00,93.23,93.27,93.09,93.14,370721.0,93.23,93.27,93.09,93.14,370721.0
2022-08-23 15:30:00,93.15,93.17,93.04,93.08,347951.0,93.15,93.17,93.04,93.08,347951.0
2022-08-23 15:35:00,93.08,93.11,92.93,92.97,447378.0,93.08,93.11,92.93,92.97,447378.0
2022-08-23 15:40:00,92.96,93.12,92.94,93.02,431416.0,92.96,93.12,92.94,93.02,431416.0
2022-08-23 15:45:00,93.02,93.02,92.72,92.77,655900.0,93.02,93.02,92.72,92.77,655900.0
2022-08-23 15:50:00,92.78,92.78,92.46,92.68,760069.0,92.78,92.78,92.46,92.68,760069.0
2022-08-23 15:55:00,92.69,92.69,92.42,92.48,966797.0,92.69,92.69,92.42,92.48,966797.0
2022-08-24 09:30:00,92.27,92.6,91.84,91.87,1492212.0,92.27,92.6,91.84,91.87,1492212.0
2022-08-24 09:35:00,91.84,92.56,91.8,92.37,1269534.0,91.84,92.56,91.8,92.37,1269534.0
2022-08-24 09:40:00,92.36,92.52,91.98,92.08,1041565.0,92.36,92.52,91.98,92.08,1041565.0
2022-08-24 09:45:00,92.08,92.08,91.27,91.33,1438671.0,92.08,92.08,91.27,91.33,1438671.0
2022-08-24 09:50:00,91.33,91.68,91.26,91.45,1077561.0,91.33,91.68,91.26,91.45,1077561.0
2022-08-24 09:55:00,91.45,91.72,91.31,91.61,991477.0,91.45,91.72,91.31,91.61,991477.0
2022-08-24 10:00:00,91.62,91.84,91.06,91.14,1200064.0,91.62,91.84,91.06,91.14,1200064.0
2022-08-24 10:05:00,91.14,91.25,90.9,91.1,1137958.0,91.14,91.25,90.9,91.1,1137958.0
2022-08-24 10:10:00,91.09,91.45,91.08,91.25,883143.0,91.09,91.45,91.08,91.25,883143.0
2022-08-24 10:15:00,91.26,91.88,91.12,91.86,1169801.0,91.26,91.88,91.12,91.86,1169801.0
2022-08-24 10:20:00,91.86,92.04,91.77,92.03,940526.0,91.86,92.04,91.77,92.03,940526.0
2022-08-24 10:25:00,92.03,92.2,91.92,92.04,762789.0,92.03,92.2,91.92,92.04,762789.0
2022-08-24 10:30:00,92.04,92.31,91.88,92.27,858179.0,92.04,92.31,91.88,92.27,858179.0
2022-08-24 10:35:00,92.27,92.41,92.02,92.06,942317.0,92.27,92.41,92.02,92.06,942317.0
2022-08-24 10:40:00,92.06,92.13,91.88,91.95,814287.0,92.06,92.13,91.88,91.95,814287.0
2022-08-24 10:45:00,91.95,92.07,91.82,92.07,511265.0,91.95,92.07,91.82,92.07,511265.0
2022-08-24 10:50:00,92.06,92.32,91.97,92.27,645028.0,92.06,92.32,91.97,92.27,645028.0
2022-08-24 10:55:00,92.26,92.49,92.11,92.19,999713.0,92.26,92.49,92.11,92.19,999713.0
2022-08-24 11:00:00,92.19,92.52,92.13,92.35,814256.0,92.19,92.52,92.13,92.35,814256.0
2022-08-24 11:05:00,92.35,92.6,92.24,92.56,778196.0,92.35,92.6,92.24,92.56,778196.0
2022-08-24 11:10:00,92.55,93.02,92.52,93.0,1149843.0,92.55,93.02,92.52,93.0,1149843.0
2022-08-24 11:15:00,92.99,93.25,92.97,93.03,1084592.0,92.99,93.25,92.97,93.03,1084592.0
2022-08-24 11:20:00,93.04,93.15,92.94,93.09,580251.0,93.04,93.15,92.94,93.09,580251.0
2022-08-24 11:25:00,93.08,93.2,93.02,93.07,679976.0,93.08,93.2,93.02,93.07,679976.0
2022-08-24 11:30:00,93.07,93.18,92.93,92.99,549356.0,93.07,93.18,92.93,92.99,549356.0
2022-08-24 11:35:00,92.98,93.06,92.91,93.02,385814.0,92.98,93.06,92.91,93.02,385814.0
2022-08-24 11:40:00,93.03,93.18,92.94,93.02,539991.0,93.03,93.18,92.94,93.02,539991.0
2022-08-24 11:45:00,93.01,93.19,92.94,93.04,704595.0,93.01,93.19,92.94,93.04,704595.0
2022-08-24 11:50:00,93.03,93.26,92.98,93.24,492746.0,93.03,93.26,92.98,93.24,492746.0
2022-08-24 11:55:00,93.26,93.38,93.13,93.14,682731.0,93.26,93.38,93.13,93.14,682731.0
2022-08-24 12:00:00,93.14,93.21,93.02,93.2,411941.0,93.14,93.21,93.02,93.2,411941.0
2022-08-24 12:05:00,93.19,93.24,93.03,93.1,327233.0,93.19,93.24,93.03,93.1,327233.0
2022-08-24 12:10:00,93.11,93.18,93.05,93.07,281647.0,93.11,93.18,93.05,93.07,281647.0
2022-08-24 12:15:00,93.07,93.09,92.93,92.93,405450.0,93.07,93.09,92.93,92.93,405450.0
2022-08-24 12:20:00,92.94,93.06,92.84,92.98,472057.0,92.94,93.06,92.84,92.98,472057.0
2022-08-24 12:25:00,92.98,93.04,92.92,92.95,256302.0,92.98,93.04,92.92,92.95,256302.0
2022-08-24 12:30:00,92.94,93.1,92.83,93.05,384763.0,92.94,93.1,92.83,93.05,384763.0
2022-08-24 12:35:00,93.05,93.06,92.69,92.75,481548.0,93.05,93.06,92.69,92.75,481548.0
2022-08-24 12:40:00,92.75,92.79,92.49,92.58,628898.0,92.75,92.79,92.49,92.58,628898.0
2022-08-24 12:45:00,92.58,92.64,92.46,92.48,345787.0,92.58,92.64,92.46,92.48,345787.0
2022-08-24 12:50:00,92.48,92.56,92.36,92.48,481609.0,92.48,92.56,92.36,92.48,481609.0
2022-08-24 12:55:00,92.49,92.61,92.43,92.54,318135.0,92.49,92.61,92.43,92.54,318135.0
2022-08-24 13:00:00,92.53,92.59,92.45,92.46,244246.0,92.53,92.59,92.45,92.46,244246.0
2022-08-24 13:05:00,92.46,92.67,92.44,92.65,357482.0,92.46,92.67,92.44,92.65,357482.0
2022-08-24 13:10:00,92.65,92.69,92.43,92.46,359070.0,92.65,92.69,92.43,92.46,359070.0
2022-08-24 13:15:00,92.46,92.64,92.45,92.48,277085.0,92.46,92.64,92.45,92.48,277085.0
2022-08-24 13:20:00,92.48,92.53,92.24,92.25,422253.0,92.48,92.53,92.24,92.25,422253.0
2022-08-24 13:25:00,92.26,92.28,92.07,92.12,443766.0,92.26,92.28,92.07,92.12,443766.0
2022-08-24 13:30:00,92.1,92.15,92.01,92.09,307201.0,92.1,92.15,92.01,92.09,307201.0
2022-08-24 13:35:00,92.08,92.18,92.05,92.18,264982.0,92.08,92.18,92.05,92.18,264982.0
2022-08-24 13:40:00,92.17,92.26,92.16,92.25,258975.0,92.17,92.26,92.16,92.25,258975.0
2022-08-24 13:45:00,92.25,92.32,92.2,92.25,255980.0,92.25,92.32,92.2,92.25,255980.0
2022-08-24 13:50:00,92.25,92.36,92.24,92.25,341686.0,92.25,92.36,92.24,92.25,341686.0
2022-08-24 13:55:00,92.23,92.35,92.19,92.35,218452.0,92.23,92.35,92.19,92.35,218452.0
2022-08-24 14:00:00,92.34,92.44,92.28,92.41,298241.0,92.34,92.44,92.28,92.41,298241.0
2022-08-24 14:05:00,92.41,92.64,92.37,92.61,541338.0,92.41,92.64,92.37,92.61,541338.0
2022-08-24 14:10:00,92.6,92.67,92.53,92.55,293851.0,92.6,92.67,92.53,92.55,293851.0
2022-08-24 14:15:00,92.54,92.55,92.38,92.43,354594.0,92.54,92.55,92.38,92.43,354594.0
2022-08-24 14:20:00,92.42,92.53,92.37,92.51,240577.0,92.42,92.53,92.37,92.51,240577.0
2022-08-24 14:25:00,92.52,92.75,92.51,92.69,529999.0,92.52,92.75,92.51,92.69,529999.0
2022-08-24 14:30:00,92.69,92.74,92.42,92.43,440491.0,92.69,92.74,92.42,92.43,440491.0
2022-08-24 14:35:00,92.44,92.53,92.35,92.5,416089.0,92.44,92.53,92.35,92.5,416089.0
2022-08-24 14:40:00,92.5,92.58,92.4,92.44,255706.0,92.5,92.58,92.4,92.44,255706.0
2022-08-24 14:45:00,92.43,92.45,92.27,92.44,353589.0,92.43,92.45,92.27,92.44,353589.0
2022-08-24 14:50:00,92.44,92.64,92.39,92.62,336368.0,92.44,92.64,92.39,92.62,336368.0
2022-08-24 14:55:00,92.63,92.66,92.45,92.54,451996.0,92.63,92.66,92.45,92.54,451996.0
2022-08-24 15:00:00,92.54,92.58,92.45,92.51,310773.0,92.54,92.58,92.45,92.51,310773.0
2022-08-24 15:05:00,92.52,92.79,92.51,92.69,468349.0,92.52,92.79,92.51,92.69,468349.0
2022-08-24 15:10:00,92.68,92.87,92.62,92.83,356039.0,92.68,92.87,92.62,92.83,356039.0
2022-08-24 15:15:00,92.84,92.91,92.75,92.9,324511.0,92.84,92.91,92.75,92.9,324511.0
2022-08-24 15:20:00,92.89,92.91,92.78,92.84,330889.0,92.89,92.91,92.78,92.84,330889.0
2022-08-24 15:25:00,92.83,92.89,92.79,92.84,295633.0,92.83,92.89,92.79,92.84,295633.0
2022-08-24 15:30:00,92.85,93.03,92.83,93.02,554548.0,92.85,93.03,92.83,93.02,554548.0
2022-08-24 15:35:00,93.03,93.19,93.0,93.11,570801.0,93.03,93.19,93.0,93.11,570801.0
2022-08-24 15:40:00,93.11,93.15,92.97,93.1,540043.0,93.11,93.15,92.97,93.1,540043.0
2022-08-24 15:45:00,93.1,93.1,92.85,92.88,592141.0,93.1,93.1,92.85,92.88,592141.0
2022-08-24 15:50:00,92.88,93.03,92.76,92.97,940656.0,92.88,93.03,92.76,92.97,940656.0
2022-08-24 15:55:00,92.97,92.98,92.64,92.73,934944.0,92.97,92.98,92.64,92.73,934944.0
2022-08-25 09:30:00,93.14,94.81,93.14,94.48,2228288.0,93.14,94.81,93.14,94.48,2228288.0
2022-08-25 09:35:00,94.5,95.37,94.48,95.31,2039271.0,94.5,95.37,94.48,95.31,2039271.0
2022-08-25 09:40:00,95.31,95.76,94.87,95.31,1793842.0,95.31,95.76,94.87,95.31,1793842.0
2022-08-25 09:45:00,95.32,95.77,95.22,95.27,1185682.0,95.32,95.77,95.22,95.27,1185682.0
2022-08-25 09:50:00,95.27,95.39,94.97,95.17,1350711.0,95.27,95.39,94.97,95.17,1350711.0
2022-08-25 09:55:00,95.17,95.6,95.0,95.48,1249863.0,95.17,95.6,95.0,95.48,1249863.0
2022-08-25 10:00:00,95.47,95.7,95.37,95.59,984224.0,95.47,95.7,95.37,95.59,984224.0
2022-08-25 10:05:00,95.6,95.93,95.54,95.88,1005361.0,95.6,95.93,95.54,95.88,1005361.0
2022-08-25 10:10:00,95.86,96.16,95.74,96.05,1209617.0,95.86,96.16,95.74,96.05,1209617.0
2022-08-25 10:15:00,96.06,96.43,96.03,96.15,1205278.0,96.06,96.43,96.03,96.15,1205278.0
2022-08-25 10:20:00,96.15,96.98,96.12,96.97,1532935.0,96.15,96.98,96.12,96.97,1532935.0
2022-08-25 10:25:00,96.98,97.14,96.82,96.96,1605940.0,96.98,97.14,96.82,96.96,1605940.0
2022-08-25 10:30:00,96.96,97.4,96.95,97.03,1288498.0,96.96,97.4,96.95,97.03,1288498.0
2022-08-25 10:35:00,97.03,97.14,96.91,97.1,997500.0,97.03,97.14,96.91,97.1,997500.0
2022-08-25 10:40:00,97.09,97.33,96.99,97.17,899651.0,97.09,97.33,96.99,97.17,899651.0
2022-08-25 10:45:00,97.17,97.53,97.13,97.52,1081651.0,97.17,97.53,97.13,97.52,1081651.0
2022-08-25 10:50:00,97.53,97.57,97.04,97.06,969435.0,97.53,97.57,97.04,97.06,969435.0
2022-08-25 10:55:00,97.06,97.19,96.92,96.98,1001392.0,97.06,97.19,96.92,96.98,1001392.0
2022-08-25 11:00:00,96.98,96.98,96.64,96.65,861135.0,96.98,96.98,96.64,96.65,861135.0
2022-08-25 11:05:00,96.65,96.71,96.46,96.49,729377.0,96.65,96.71,96.46,96.49,729377.0
2022-08-25 11:10:00,96.5,96.7,96.43,96.48,623417.0,96.5,96.7,96.43,96.48,623417.0
2022-08-25 11:15:00,96.49,96.62,96.27,96.58,713643.0,96.49,96.62,96.27,96.58,713643.0
2022-08-25 11:20:00,96.58,96.67,96.19,96.2,649105.0,96.58,96.67,96.19,96.2,649105.0
2022-08-25 11:25:00,96.2,96.75,96.17,96.62,765692.0,96.2,96.75,96.17,96.62,765692.0
2022-08-25 11:30:00,96.61,96.73,96.41,96.51,621443.0,96.61,96.73,96.41,96.51,621443.0
2022-08-25 11:35:00,96.51,96.89,96.49,96.82,878485.0,96.51,96.89,96.49,96.82,878485.0
2022-08-25 11:40:00,96.83,97.14,96.75,97.08,773120.0,96.83,97.14,96.75,97.08,773120.0
2022-08-25 11:45:00,97.09,97.16,96.8,96.9,727639.0,97.09,97.16,96.8,96.9,727639.0
2022-08-25 11:50:00,96.9,96.92,96.71,96.76,552473.0,96.9,96.92,96.71,96.76,552473.0
2022-08-25 11:55:00,96.74,96.81,96.5,96.8,585564.0,96.74,96.81,96.5,96.8,585564.0
2022-08-25 12:00:00,96.79,96.83,96.56,96.64,369876.0,96.79,96.83,96.56,96.64,369876.0
2022-08-25 12:05:00,96.64,96.79,96.42,96.43,601916.0,96.64,96.79,96.42,96.43,601916.0
2022-08-25 12:10:00,96.43,96.56,96.25,96.35,614968.0,96.43,96.56,96.25,96.35,614968.0
2022-08-25 12:15:00,96.36,96.45,96.23,96.42,462788.0,96.36,96.45,96.23,96.42,462788.0
2022-08-25 12:20:00,96.43,96.43,96.19,96.3,344645.0,96.43,96.43,96.19,96.3,344645.0
2022-08-25 12:25:00,96.3,96.57,96.29,96.49,481597.0,96.3,96.57,96.29,96.49,481597.0
2022-08-25 12:30:00,96.48,96.67,96.35,96.5,425299.0,96.48,96.67,96.35,96.5,425299.0
2022-08-25 12:35:00,96.5,96.6,96.37,96.4,365526.0,96.5,96.6,96.37,96.4,365526.0
2022-08-25 12:40:00,96.39,96.4,96.19,96.29,475805.0,96.39,96.4,96.19,96.29,475805.0
2022-08-25 12:45:00,96.29,96.31,96.0,96.09,493702.0,96.29,96.31,96.0,96.09,493702.0
2022-08-25 12:50:00,96.1,96.47,96.1,96.43,481743.0,96.1,96.47,96.1,96.43,481743.0
2022-08-25 12:55:00,96.43,96.53,96.37,96.53,344685.0,96.43,96.53,96.37,96.53,344685.0
2022-08-25 13:00:00,96.53,96.61,96.39,96.55,435857.0,96.53,96.61,96.39,96.55,435857.0
2022-08-25 13:05:00,96.55,96.75,96.42,96.5,531324.0,96.55,96.75,96.42,96.5,531324.0
2022-08-25 13:10:00,96.49,96.57,96.38,96.55,316923.0,96.49,96.57,96.38,96.55,316923.0
2022-08-25 13:15:00,96.53,96.73,96.51,96.7,372640.0,96.53,96.73,96.51,96.7,372640.0
2022-08-25 13:20:00,96.7,96.81,96.62,96.69,339584.0,96.7,96.81,96.62,96.69,339584.0
2022-08-25 13:25:00,96.7,96.72,96.56,96.59,314256.0,96.7,96.72,96.56,96.59,314256.0
2022-08-25 13:30:00,96.61,96.96,96.59,96.92,497487.0,96.61,96.96,96.59,96.92,497487.0
2022-08-25 13:35:00,96.92,96.98,96.81,96.92,231807.0,96.92,96.98,96.81,96.92,231807.0
2022-08-25 13:40:00,96.93,96.95,96.84,96.89,201831.0,96.93,96.95,96.84,96.89,201831.0
2022-08-25 13:45:00,96.91,96.96,96.78,96.78,203114.0,96.91,96.96,96.78,96.78,203114.0
2022-08-25 13:50:00,96.78,96.8,96.69,96.72,197906.0,96.78,96.8,96.69,96.72,197906.0
2022-08-25 13:55:00,96.72,96.76,96.61,96.66,221390.0,96.72,96.76,96.61,96.66,221390.0
2022-08-25 14:00:00,96.67,96.69,96.49,96.5,229368.0,96.67,96.69,96.49,96.5,229368.0
2022-08-25 14:05:00,96.48,96.57,96.4,96.49,247540.0,96.48,96.57,96.4,96.49,247540.0
2022-08-25 14:10:00,96.48,96.68,96.46,96.66,270488.0,96.48,96.68,96.46,96.66,270488.0
2022-08-25 14:15:00,96.66,96.66,96.54,96.59,198531.0,96.66,96.66,96.54,96.59,198531.0
2022-08-25 14:20:00,96.6,96.62,96.52,96.58,201732.0,96.6,96.62,96.52,96.58,201732.0
2022-08-25 14:25:00,96.58,96.7,96.41,96.5,492640.0,96.58,96.7,96.41,96.5,492640.0
2022-08-25 14:30:00,96.52,96.6,96.39,96.5,382731.0,96.52,96.6,96.39,96.5,382731.0
2022-08-25 14:35:00,96.5,96.58,96.44,96.51,218823.0,96.5,96.58,96.44,96.51,218823.0
2022-08-25 14:40:00,96.5,96.52,96.24,96.26,356305.0,96.5,96.52,96.24,96.26,356305.0
2022-08-25 14:45:00,96.27,96.27,96.09,96.14,423749.0,96.27,96.27,96.09,96.14,423749.0
2022-08-25 14:50:00,96.14,96.2,95.99,96.18,432494.0,96.14,96.2,95.99,96.18,432494.0
2022-08-25 14:55:00,96.18,96.25,96.14,96.24,332529.0,96.18,96.25,96.14,96.24,332529.0
2022-08-25 15:00:00,96.24,96.28,96.12,96.28,316230.0,96.24,96.28,96.12,96.28,316230.0
2022-08-25 15:05:00,96.29,96.37,96.11,96.19,500473.0,96.29,96.37,96.11,96.19,500473.0
2022-08-25 15:10:00,96.19,96.29,96.07,96.29,360468.0,96.19,96.29,96.07,96.29,360468.0
2022-08-25 15:15:00,96.3,96.35,96.25,96.35,342034.0,96.3,96.35,96.25,96.35,342034.0
2022-08-25 15:20:00,96.35,96.42,96.27,96.41,379403.0,96.35,96.42,96.27,96.41,379403.0
2022-08-25 15:25:00,96.41,96.43,96.29,96.34,357555.0,96.41,96.43,96.29,96.34,357555.0
2022-08-25 15:30:00,96.33,96.37,96.15,96.22,407172.0,96.33,96.37,96.15,96.22,407172.0
2022-08-25 15:35:00,96.22,96.42,96.22,96.41,392268.0,96.22,96.42,96.22,96.41,392268.0
2022-08-25 15:40:00,96.42,96.8,96.4,96.79,839704.0,96.42,96.8,96.4,96.79,839704.0
2022-08-25 15:45:00,96.78,96.89,96.7,96.8,556930.0,96.78,96.89,96.7,96.8,556930.0
2022-08-25 15:50:00,96.8,96.99,96.69,96.96,717386.0,96.8,96.99,96.69,96.96,717386.0
2022-08-25 15:55:00,96.96,97.28,96.95,97.19,1396670.0,96.96,97.28,96.95,97.19,1396670.0
2022-08-26 09:30:00,96.29,96.92,96.0,96.75,1684511.0,96.29,96.92,96.0,96.75,1684511.0
2022-08-26 09:35:00,96.73,96.75,95.81,96.38,1302020.0,96.73,96.75,95.81,96.38,1302020.0
2022-08-26 09:40:00,96.38,96.93,96.11,96.45,1442719.0,96.38,96.93,96.11,96.45,1442719.0
2022-08-26 09:45:00,96.46,96.48,95.96,96.06,1024548.0,96.46,96.48,95.96,96.06,1024548.0
2022-08-26 09:50:00,96.05,96.61,95.76,96.52,989063.0,96.05,96.61,95.76,96.52,989063.0
2022-08-26 09:55:00,96.55,96.68,96.21,96.37,900404.0,96.55,96.68,96.21,96.37,900404.0
2022-08-26 10:00:00,96.38,96.44,95.0,95.53,1617948.0,96.38,96.44,95.0,95.53,1617948.0
2022-08-26 10:05:00,95.51,97.36,95.29,97.36,1588936.0,95.51,97.36,95.29,97.36,1588936.0
2022-08-26 10:10:00,97.37,97.6,96.56,96.79,1526249.0,97.37,97.6,96.56,96.79,1526249.0
2022-08-26 10:15:00,96.8,96.97,96.31,96.72,924389.0,96.8,96.97,96.31,96.72,924389.0
2022-08-26 10:20:00,96.74,96.76,95.55,95.64,1128320.0,96.74,96.76,95.55,95.64,1128320.0
2022-08-26 10:25:00,95.6,95.86,95.1,95.35,995720.0,95.6,95.86,95.1,95.35,995720.0
2022-08-26 10:30:00,95.35,95.35,94.38,94.4,1401710.0,95.35,95.35,94.38,94.4,1401710.0
2022-08-26 10:35:00,94.39,94.57,93.94,94.06,1351951.0,94.39,94.57,93.94,94.06,1351951.0
2022-08-26 10:40:00,94.07,94.5,94.05,94.28,829558.0,94.07,94.5,94.05,94.28,829558.0
2022-08-26 10:45:00,94.26,94.54,94.06,94.45,754100.0,94.26,94.54,94.06,94.45,754100.0
2022-08-26 10:50:00,94.47,94.48,94.05,94.25,594263.0,94.47,94.48,94.05,94.25,594263.0
2022-08-26 10:55:00,94.24,94.38,93.86,94.24,849560.0,94.24,94.38,93.86,94.24,849560.0
2022-08-26 11:00:00,94.22,94.28,93.67,93.69,963948.0,94.22,94.28,93.67,93.69,963948.0
2022-08-26 11:05:00,93.7,93.91,93.49,93.55,899432.0,93.7,93.91,93.49,93.55,899432.0
2022-08-26 11:10:00,93.54,93.75,93.44,93.7,534882.0,93.54,93.75,93.44,93.7,534882.0
2022-08-26 11:15:00,93.7,93.74,93.36,93.38,659816.0,93.7,93.74,93.36,93.38,659816.0
2022-08-26 11:20:00,93.38,93.66,93.05,93.52,848802.0,93.38,93.66,93.05,93.52,848802.0
2022-08-26 11:25:00,93.53,93.63,93.3,93.37,646550.0,93.53,93.63,93.3,93.37,646550.0
2022-08-26 11:30:00,93.38,93.62,93.26,93.51,562417.0,93.38,93.62,93.26,93.51,562417.0
2022-08-26 11:35:00,93.51,93.59,93.24,93.31,394144.0,93.51,93.59,93.24,93.31,394144.0
2022-08-26 11:40:00,93.26,93.39,93.04,93.28,534236.0,93.26,93.39,93.04,93.28,534236.0
2022-08-26 11:45:00,93.28,93.55,93.25,93.48,482004.0,93.28,93.55,93.25,93.48,482004.0
2022-08-26 11:50:00,93.48,93.7,93.36,93.6,603002.0,93.48,93.7,93.36,93.6,603002.0
2022-08-26 11:55:00,93.59,93.62,93.17,93.34,613754.0,93.59,93.62,93.17,93.34,613754.0
2022-08-26 12:00:00,93.35,93.37,93.02,93.19,454101.0,93.35,93.37,93.02,93.19,454101.0
2022-08-26 12:05:00,93.18,93.39,93.08,93.19,571361.0,93.18,93.39,93.08,93.19,571361.0
2022-08-26 12:10:00,93.18,93.26,93.02,93.23,469697.0,93.18,93.26,93.02,93.23,469697.0
2022-08-26 12:15:00,93.22,93.22,92.84,92.96,580023.0,93.22,93.22,92.84,92.96,580023.0
2022-08-26 12:20:00,92.95,92.96,92.74,92.85,490173.0,92.95,92.96,92.74,92.85,490173.0
2022-08-26 12:25:00,92.86,92.96,92.69,92.9,386521.0,92.86,92.96,92.69,92.9,386521.0
2022-08-26 12:30:00,92.89,92.91,92.52,92.53,463831.0,92.89,92.91,92.52,92.53,463831.0
2022-08-26 12:35:00,92.53,92.77,92.44,92.73,437699.0,92.53,92.77,92.44,92.73,437699.0
2022-08-26 12:40:00,92.73,93.05,92.7,92.85,505081.0,92.73,93.05,92.7,92.85,505081.0
2022-08-26 12:45:00,92.85,93.03,92.75,92.92,384717.0,92.85,93.03,92.75,92.92,384717.0
2022-08-26 12:50:00,92.92,92.94,92.78,92.85,227819.0,92.92,92.94,92.78,92.85,227819.0
2022-08-26 12:55:00,92.86,93.05,92.77,93.0,383375.0,92.86,93.05,92.77,93.0,383375.0
2022-08-26 13:00:00,93.0,93.23,92.91,93.04,502518.0,93.0,93.23,92.91,93.04,502518.0
2022-08-26 13:05:00,93.04,93.32,93.02,93.2,379085.0,93.04,93.32,93.02,93.2,379085.0
2022-08-26 13:10:00,93.19,93.27,92.94,93.05,365629.0,93.19,93.27,92.94,93.05,365629.0
2022-08-26 13:15:00,93.04,93.18,92.88,92.91,323663.0,93.04,93.18,92.88,92.91,323663.0
2022-08-26 13:20:00,92.9,92.98,92.8,92.91,231896.0,92.9,92.98,92.8,92.91,231896.0
2022-08-26 13:25:00,92.91,92.97,92.73,92.73,260155.0,92.91,92.97,92.73,92.73,260155.0
2022-08-26 13:30:00,92.73,92.78,92.57,92.67,303223.0,92.73,92.78,92.57,92.67,303223.0
2022-08-26 13:35:00,92.68,92.75,92.57,92.65,250573.0,92.68,92.75,92.57,92.65,250573.0
2022-08-26 13:40:00,92.65,92.7,92.52,92.67,331504.0,92.65,92.7,92.52,92.67,331504.0
2022-08-26 13:45:00,92.66,92.69,92.47,92.49,284767.0,92.66,92.69,92.47,92.49,284767.0
2022-08-26 13:50:00,92.48,92.5,92.3,92.42,391641.0,92.48,92.5,92.3,92.42,391641.0
2022-08-26 13:55:00,92.43,92.46,92.22,92.24,307642.0,92.43,92.46,92.22,92.24,307642.0
2022-08-26 14:00:00,92.23,92.37,92.2,92.22,323746.0,92.23,92.37,92.2,92.22,323746.0
2022-08-26 14:05:00,92.22,92.31,92.08,92.1,397166.0,92.22,92.31,92.08,92.1,397166.0
2022-08-26 14:10:00,92.1,92.17,92.01,92.09,344688.0,92.1,92.17,92.01,92.09,344688.0
2022-08-26 14:15:00,92.09,92.11,91.91,91.96,377036.0,92.09,92.11,91.91,91.96,377036.0
2022-08-26 14:20:00,91.96,92.26,91.96,92.11,477015.0,91.96,92.26,91.96,92.11,477015.0
2022-08-26 14:25:00,92.12,92.22,92.02,92.07,354792.0,92.12,92.22,92.02,92.07,354792.0
2022-08-26 14:30:00,92.07,92.32,92.02,92.21,385648.0,92.07,92.32,92.02,92.21,385648.0
2022-08-26 14:35:00,92.2,92.29,92.1,92.2,325392.0,92.2,92.29,92.1,92.2,325392.0
2022-08-26 14:40:00,92.2,92.24,92.1,92.16,165065.0,92.2,92.24,92.1,92.16,165065.0
2022-08-26 14:45:00,92.17,92.27,92.07,92.16,350122.0,92.17,92.27,92.07,92.16,350122.0
2022-08-26 14:50:00,92.16,92.18,91.97,92.02,336354.0,92.16,92.18,91.97,92.02,336354.0
2022-08-26 14:55:00,92.02,92.17,92.0,92.1,286323.0,92.02,92.17,92.0,92.1,286323.0
2022-08-26 15:00:00,92.1,92.44,92.08,92.28,572925.0,92.1,92.44,92.08,92.28,572925.0
2022-08-26 15:05:00,92.28,92.36,91.97,91.98,505638.0,92.28,92.36,91.97,91.98,505638.0
2022-08-26 15:10:00,91.98,92.02,91.89,91.97,516310.0,91.98,92.02,91.89,91.97,516310.0
2022-08-26 15:15:00,91.97,92.25,91.96,92.18,515612.0,91.97,92.25,91.96,92.18,515612.0
2022-08-26 15:20:00,92.18,92.26,91.91,91.97,590366.0,92.18,92.26,91.91,91.97,590366.0
2022-08-26 15:25:00,91.97,92.03,91.89,91.95,465076.0,91.97,92.03,91.89,91.95,465076.0
2022-08-26 15:30:00,91.95,92.0,91.74,91.78,868231.0,91.95,92.0,91.74,91.78,868231.0
2022-08-26 15:35:00,91.79,91.82,91.61,91.61,494596.0,91.79,91.82,91.61,91.61,494596.0
2022-08-26 15:40:00,91.62,91.69,91.2,91.22,1174759.0,91.62,91.69,91.2,91.22,1174759.0
2022-08-26 15:45:00,91.22,91.47,91.19,91.42,1282457.0,91.22,91.47,91.19,91.42,1282457.0
2022-08-26 15:50:00,91.41,91.67,91.25,91.45,1345797.0,91.41,91.67,91.25,91.45,1345797.0
2022-08-26 15:55:00,91.45,91.49,91.12,91.15,1692418.0,91.45,91.49,91.12,91.15,1692418.0
2022-08-29 09:30:00,90.09,90.91,89.68,90.8,2036488.0,90.09,90.91,89.68,90.8,2036488.0
2022-08-29 09:35:00,90.86,91.19,90.61,90.65,1242785.0,90.86,91.19,90.61,90.65,1242785.0
2022-08-29 09:40:00,90.64,91.03,90.37,90.57,1522882.0,90.64,91.03,90.37,90.57,1522882.0
2022-08-29 09:45:00,90.54,90.82,90.19,90.29,1018795.0,90.54,90.82,90.19,90.29,1018795.0
2022-08-29 09:50:00,90.31,90.79,90.1,90.37,1079807.0,90.31,90.79,90.1,90.37,1079807.0
2022-08-29 09:55:00,90.39,90.88,90.11,90.11,1208314.0,90.39,90.88,90.11,90.11,1208314.0
2022-08-29 10:00:00,90.11,90.2,89.66,89.74,1175082.0,90.11,90.2,89.66,89.74,1175082.0
2022-08-29 10:05:00,89.74,89.81,89.34,89.55,1086953.0,89.74,89.81,89.34,89.55,1086953.0
2022-08-29 10:10:00,89.54,89.94,89.13,89.19,1278746.0,89.54,89.94,89.13,89.19,1278746.0
2022-08-29 10:15:00,89.2,89.91,89.12,89.84,1494253.0,89.2,89.91,89.12,89.84,1494253.0
2022-08-29 10:20:00,89.84,90.23,89.74,90.0,1355730.0,89.84,90.23,89.74,90.0,1355730.0
2022-08-29 10:25:00,90.0,90.17,89.54,89.55,1055671.0,90.0,90.17,89.54,89.55,1055671.0
2022-08-29 10:30:00,89.54,89.8,88.99,89.09,1220013.0,89.54,89.8,88.99,89.09,1220013.0
2022-08-29 10:35:00,89.1,89.18,88.87,88.94,980403.0,89.1,89.18,88.87,88.94,980403.0
2022-08-29 10:40:00,88.95,89.17,88.74,89.13,752139.0,88.95,89.17,88.74,89.13,752139.0
2022-08-29 10:45:00,89.14,89.24,88.88,89.09,778976.0,89.14,89.24,88.88,89.09,778976.0
2022-08-29 10:50:00,89.09,89.27,88.56,88.66,866628.0,89.09,89.27,88.56,88.66,866628.0
2022-08-29 10:55:00,88.65,88.67,88.48,88.55,526406.0,88.65,88.67,88.48,88.55,526406.0
2022-08-29 11:00:00,88.53,89.03,88.5,89.01,680260.0,88.53,89.03,88.5,89.01,680260.0
2022-08-29 11:05:00,89.0,89.06,88.46,88.71,753916.0,89.0,89.06,88.46,88.71,753916.0
2022-08-29 11:10:00,88.71,88.75,88.33,88.62,588073.0,88.71,88.75,88.33,88.62,588073.0
2022-08-29 11:15:00,88.63,88.75,88.43,88.5,483435.0,88.63,88.75,88.43,88.5,483435.0
2022-08-29 11:20:00,88.51,88.87,88.43,88.78,439847.0,88.51,88.87,88.43,88.78,439847.0
2022-08-29 11:25:00,88.77,88.9,88.53,88.66,411089.0,88.77,88.9,88.53,88.66,411089.0
2022-08-29 11:30:00,88.67,89.07,88.31,88.93,786478.0,88.67,89.07,88.31,88.93,786478.0
2022-08-29 11:35:00,88.95,89.17,88.78,88.81,704908.0,88.95,89.17,88.78,88.81,704908.0
2022-08-29 11:40:00,88.8,88.82,88.38,88.41,629249.0,88.8,88.82,88.38,88.41,629249.0
2022-08-29 11:45:00,88.42,88.54,88.26,88.53,636485.0,88.42,88.54,88.26,88.53,636485.0
2022-08-29 11:50:00,88.52,88.78,88.45,88.71,598202.0,88.52,88.78,88.45,88.71,598202.0
2022-08-29 11:55:00,88.69,88.87,88.64,88.76,423323.0,88.69,88.87,88.64,88.76,423323.0
2022-08-29 12:00:00,88.77,89.02,88.62,88.98,648886.0,88.77,89.02,88.62,88.98,648886.0
2022-08-29 12:05:00,88.98,89.14,88.88,89.04,471351.0,88.98,89.14,88.88,89.04,471351.0
2022-08-29 12:10:00,89.04,89.24,88.99,89.08,457107.0,89.04,89.24,88.99,89.08,457107.0
2022-08-29 12:15:00,89.08,89.24,89.01,89.03,459803.0,89.08,89.24,89.01,89.03,459803.0
2022-08-29 12:20:00,89.03,89.08,88.86,88.9,437271.0,89.03,89.08,88.86,88.9,437271.0
2022-08-29 12:25:00,88.9,88.9,88.57,88.61,526336.0,88.9,88.9,88.57,88.61,526336.0
2022-08-29 12:30:00,88.6,88.63,88.43,88.46,427560.0,88.6,88.63,88.43,88.46,427560.0
2022-08-29 12:35:00,88.46,88.55,88.38,88.51,301896.0,88.46,88.55,88.38,88.51,301896.0
2022-08-29 12:40:00,88.53,88.63,88.48,88.59,287474.0,88.53,88.63,88.48,88.59,287474.0
2022-08-29 12:45:00,88.59,88.99,88.54,88.96,568676.0,88.59,88.99,88.54,88.96,568676.0
2022-08-29 12:50:00,88.96,89.18,88.91,89.17,505480.0,88.96,89.18,88.91,89.17,505480.0
2022-08-29 12:55:00,89.18,89.19,88.85,88.95,506075.0,89.18,89.19,88.85,88.95,506075.0
2022-08-29 13:00:00,88.96,89.25,88.95,89.14,391831.0,88.96,89.25,88.95,89.14,391831.0
2022-08-29 13:05:00,89.15,89.45,89.11,89.31,450319.0,89.15,89.45,89.11,89.31,450319.0
2022-08-29 13:10:00,89.32,89.39,89.07,89.29,488305.0,89.32,89.39,89.07,89.29,488305.0
2022-08-29 13:15:00,89.28,89.29,88.91,89.01,433457.0,89.28,89.29,88.91,89.01,433457.0
2022-08-29 13:20:00,89.02,89.09,88.92,88.98,295625.0,89.02,89.09,88.92,88.98,295625.0
2022-08-29 13:25:00,88.98,89.17,88.94,89.15,346392.0,88.98,89.17,88.94,89.15,346392.0
2022-08-29 13:30:00,89.14,89.39,89.1,89.36,430298.0,89.14,89.39,89.1,89.36,430298.0
2022-08-29 13:35:00,89.36,89.38,89.17,89.2,482708.0,89.36,89.38,89.17,89.2,482708.0
2022-08-29 13:40:00,89.2,89.59,89.12,89.53,601801.0,89.2,89.59,89.12,89.53,601801.0
2022-08-29 13:45:00,89.53,89.67,89.38,89.38,510837.0,89.53,89.67,89.38,89.38,510837.0
2022-08-29 13:50:00,89.38,89.48,89.33,89.44,325909.0,89.38,89.48,89.33,89.44,325909.0
2022-08-29 13:55:00,89.45,89.54,89.39,89.41,260667.0,89.45,89.54,89.39,89.41,260667.0
2022-08-29 14:00:00,89.42,89.42,89.17,89.2,427480.0,89.42,89.42,89.17,89.2,427480.0
2022-08-29 14:05:00,89.2,89.34,89.13,89.14,380717.0,89.2,89.34,89.13,89.14,380717.0
2022-08-29 14:10:00,89.14,89.21,88.99,89.03,413753.0,89.14,89.21,88.99,89.03,413753.0
2022-08-29 14:15:00,89.03,89.03,88.82,88.85,361393.0,89.03,89.03,88.82,88.85,361393.0
2022-08-29 14:20:00,88.86,88.87,88.76,88.85,347105.0,88.86,88.87,88.76,88.85,347105.0
2022-08-29 14:25:00,88.86,89.01,88.8,88.81,408175.0,88.86,89.01,88.8,88.81,408175.0
2022-08-29 14:30:00,88.81,89.09,88.8,89.03,397026.0,88.81,89.09,88.8,89.03,397026.0
2022-08-29 14:35:00,89.03,89.12,88.94,88.99,393750.0,89.03,89.12,88.94,88.99,393750.0
2022-08-29 14:40:00,88.98,89.1,88.92,88.98,262391.0,88.98,89.1,88.92,88.98,262391.0
2022-08-29 14:45:00,88.98,89.02,88.86,88.9,325167.0,88.98,89.02,88.86,88.9,325167.0
2022-08-29 14:50:00,88.9,88.95,88.77,88.87,289957.0,88.9,88.95,88.77,88.87,289957.0
2022-08-29 14:55:00,88.88,89.04,88.66,89.0,529725.0,88.88,89.04,88.66,89.0,529725.0
2022-08-29 15:00:00,89.01,89.36,88.97,89.24,859517.0,89.01,89.36,88.97,89.24,859517.0
2022-08-29 15:05:00,89.23,89.24,88.92,89.06,500407.0,89.23,89.24,88.92,89.06,500407.0
2022-08-29 15:10:00,89.06,89.41,89.05,89.36,547490.0,89.06,89.41,89.05,89.36,547490.0
2022-08-29 15:15:00,89.35,89.5,89.27,89.34,651535.0,89.35,89.5,89.27,89.34,651535.0
2022-08-29 15:20:00,89.33,89.34,89.17,89.23,377133.0,89.33,89.34,89.17,89.23,377133.0
2022-08-29 15:25:00,89.23,89.23,88.95,89.03,544741.0,89.23,89.23,88.95,89.03,544741.0
2022-08-29 15:30:00,89.03,89.1,88.84,89.03,647860.0,89.03,89.1,88.84,89.03,647860.0
2022-08-29 15:35:00,89.03,89.19,88.87,89.15,521287.0,89.03,89.19,88.87,89.15,521287.0
2022-08-29 15:40:00,89.15,89.26,89.0,89.21,548339.0,89.15,89.26,89.0,89.21,548339.0
2022-08-29 15:45:00,89.21,89.21,88.94,89.07,501321.0,89.21,89.21,88.94,89.07,501321.0
2022-08-29 15:50:00,89.06,89.08,88.69,88.75,1041853.0,89.06,89.08,88.69,88.75,1041853.0
2022-08-29 15:55:00,88.75,88.77,88.36,88.49,1450162.0,88.75,88.77,88.36,88.49,1450162.0
2022-08-30 09:30:00,90.06,90.15,88.69,89.21,2496339.0,90.06,90.15,88.69,89.21,2496339.0
2022-08-30 09:35:00,89.22,89.43,88.83,88.94,1503860.0,89.22,89.43,88.83,88.94,1503860.0
2022-08-30 09:40:00,88.97,89.04,88.61,88.87,1287754.0,88.97,89.04,88.61,88.87,1287754.0
2022-08-30 09:45:00,88.87,89.04,88.12,88.38,1431807.0,88.87,89.04,88.12,88.38,1431807.0
2022-08-30 09:50:00,88.37,88.48,87.87,88.06,1711650.0,88.37,88.48,87.87,88.06,1711650.0
2022-08-30 09:55:00,88.03,88.2,87.72,87.92,1237278.0,88.03,88.2,87.72,87.92,1237278.0
2022-08-30 10:00:00,87.91,88.22,87.69,87.89,1047738.0,87.91,88.22,87.69,87.89,1047738.0
2022-08-30 10:05:00,87.88,87.95,87.33,87.46,1300866.0,87.88,87.95,87.33,87.46,1300866.0
2022-08-30 10:10:00,87.46,87.68,87.27,87.52,1026610.0,87.46,87.68,87.27,87.52,1026610.0
2022-08-30 10:15:00,87.52,87.61,87.23,87.32,890018.0,87.52,87.61,87.23,87.32,890018.0
2022-08-30 10:20:00,87.33,87.53,86.82,86.87,1337267.0,87.33,87.53,86.82,86.87,1337267.0
2022-08-30 10:25:00,86.86,87.11,86.79,86.86,798661.0,86.86,87.11,86.79,86.86,798661.0
2022-08-30 10:30:00,86.85,86.95,86.18,86.21,1354532.0,86.85,86.95,86.18,86.21,1354532.0
2022-08-30 10:35:00,86.22,86.33,86.05,86.14,1202285.0,86.22,86.33,86.05,86.14,1202285.0
2022-08-30 10:40:00,86.13,86.2,85.85,85.87,1002783.0,86.13,86.2,85.85,85.87,1002783.0
2022-08-30 10:45:00,85.87,85.91,85.59,85.63,1150610.0,85.87,85.91,85.59,85.63,1150610.0
2022-08-30 10:50:00,85.65,86.26,85.52,86.13,1318795.0,85.65,86.26,85.52,86.13,1318795.0
2022-08-30 10:55:00,86.14,86.5,86.09,86.48,1069647.0,86.14,86.5,86.09,86.48,1069647.0
2022-08-30 11:00:00,86.47,86.6,85.95,86.08,1168398.0,86.47,86.6,85.95,86.08,1168398.0
2022-08-30 11:05:00,86.07,86.43,85.9,86.33,984391.0,86.07,86.43,85.9,86.33,984391.0
2022-08-30 11:10:00,86.33,86.36,85.83,86.14,747072.0,86.33,86.36,85.83,86.14,747072.0
2022-08-30 11:15:00,86.13,86.65,86.01,86.59,809129.0,86.13,86.65,86.01,86.59,809129.0
2022-08-30 11:20:00,86.57,86.62,86.12,86.12,784624.0,86.57,86.62,86.12,86.12,784624.0
2022-08-30 11:25:00,86.12,86.41,85.94,86.23,876858.0,86.12,86.41,85.94,86.23,876858.0
2022-08-30 11:30:00,86.21,86.6,86.01,86.5,750941.0,86.21,86.6,86.01,86.5,750941.0
2022-08-30 11:35:00,86.51,86.68,86.26,86.33,823214.0,86.51,86.68,86.26,86.33,823214.0
2022-08-30 11:40:00,86.33,86.58,86.14,86.36,610667.0,86.33,86.58,86.14,86.36,610667.0
2022-08-30 11:45:00,86.35,86.41,86.18,86.2,438250.0,86.35,86.41,86.18,86.2,438250.0
2022-08-30 11:50:00,86.23,86.57,86.21,86.44,566589.0,86.23,86.57,86.21,86.44,566589.0
2022-08-30 11:55:00,86.44,86.74,86.4,86.49,590324.0,86.44,86.74,86.4,86.49,590324.0
2022-08-30 12:00:00,86.49,86.73,86.42,86.57,490611.0,86.49,86.73,86.42,86.57,490611.0
2022-08-30 12:05:00,86.56,86.82,86.53,86.6,547606.0,86.56,86.82,86.53,86.6,547606.0
2022-08-30 12:10:00,86.59,86.8,86.5,86.77,501155.0,86.59,86.8,86.5,86.77,501155.0
2022-08-30 12:15:00,86.77,87.08,86.72,86.79,730386.0,86.77,87.08,86.72,86.79,730386.0
2022-08-30 12:20:00,86.78,86.8,86.48,86.51,502236.0,86.78,86.8,86.48,86.51,502236.0
2022-08-30 12:25:00,86.51,86.53,86.25,86.27,702052.0,86.51,86.53,86.25,86.27,702052.0
2022-08-30 12:30:00,86.28,86.29,86.01,86.03,537115.0,86.28,86.29,86.01,86.03,537115.0
2022-08-30 12:35:00,86.03,86.21,85.97,86.19,530034.0,86.03,86.21,85.97,86.19,530034.0
2022-08-30 12:40:00,86.19,86.19,85.87,85.94,461105.0,86.19,86.19,85.87,85.94,461105.0
2022-08-30 12:45:00,85.93,86.02,85.77,85.96,438177.0,85.93,86.02,85.77,85.96,438177.0
2022-08-30 12:50:00,85.97,86.13,85.96,86.0,514527.0,85.97,86.13,85.96,86.0,514527.0
2022-08-30 12:55:00,86.01,86.1,85.93,85.96,359599.0,86.01,86.1,85.93,85.96,359599.0
2022-08-30 13:00:00,85.96,86.13,85.91,86.07,414128.0,85.96,86.13,85.91,86.07,414128.0
2022-08-30 13:05:00,86.06,86.16,85.83,85.84,392347.0,86.06,86.16,85.83,85.84,392347.0
2022-08-30 13:10:00,85.83,85.91,85.66,85.69,528825.0,85.83,85.91,85.66,85.69,528825.0
2022-08-30 13:15:00,85.68,85.82,85.61,85.64,384810.0,85.68,85.82,85.61,85.64,384810.0
2022-08-30 13:20:00,85.62,85.73,85.55,85.58,263049.0,85.62,85.73,85.55,85.58,263049.0
2022-08-30 13:25:00,85.59,85.74,85.57,85.71,259132.0,85.59,85.74,85.57,85.71,259132.0
2022-08-30 13:30:00,85.7,85.91,85.63,85.79,346718.0,85.7,85.91,85.63,85.79,346718.0
2022-08-30 13:35:00,85.8,85.81,85.64,85.73,435287.0,85.8,85.81,85.64,85.73,435287.0
2022-08-30 13:40:00,85.73,85.75,85.38,85.39,672594.0,85.73,85.75,85.38,85.39,672594.0
2022-08-30 13:45:00,85.38,85.75,85.34,85.74,601928.0,85.38,85.75,85.34,85.74,601928.0
2022-08-30 13:50:00,85.75,85.96,85.69,85.86,550832.0,85.75,85.96,85.69,85.86,550832.0
2022-08-30 13:55:00,85.86,85.97,85.76,85.82,420867.0,85.86,85.97,85.76,85.82,420867.0
2022-08-30 14:00:00,85.82,85.99,85.66,85.95,533123.0,85.82,85.99,85.66,85.95,533123.0
2022-08-30 14:05:00,85.95,86.15,85.87,86.1,553633.0,85.95,86.15,85.87,86.1,553633.0
2022-08-30 14:10:00,86.09,86.28,86.06,86.16,407808.0,86.09,86.28,86.06,86.16,407808.0
2022-08-30 14:15:00,86.17,86.29,86.08,86.13,373178.0,86.17,86.29,86.08,86.13,373178.0
2022-08-30 14:20:00,86.13,86.22,86.02,86.15,384098.0,86.13,86.22,86.02,86.15,384098.0
2022-08-30 14:25:00,86.15,86.21,85.88,85.95,446282.0,86.15,86.21,85.88,85.95,446282.0
2022-08-30 14:30:00,85.95,86.28,85.94,86.19,408692.0,85.95,86.28,85.94,86.19,408692.0
2022-08-30 14:35:00,86.19,86.24,86.01,86.23,361939.0,86.19,86.24,86.01,86.23,361939.0
2022-08-30 14:40:00,86.24,86.29,85.88,85.95,443105.0,86.24,86.29,85.88,85.95,443105.0
2022-08-30 14:45:00,85.95,86.14,85.92,86.11,359327.0,85.95,86.14,85.92,86.11,359327.0
2022-08-30 14:50:00,86.11,86.31,86.03,86.24,429473.0,86.11,86.31,86.03,86.24,429473.0
2022-08-30 14:55:00,86.23,86.49,86.11,86.34,477380.0,86.23,86.49,86.11,86.34,477380.0
2022-08-30 15:00:00,86.33,86.86,86.27,86.75,708618.0,86.33,86.86,86.27,86.75,708618.0
2022-08-30 15:05:00,86.74,87.14,86.7,87.11,954417.0,86.74,87.14,86.7,87.11,954417.0
2022-08-30 15:10:00,87.1,87.29,86.97,87.01,1188698.0,87.1,87.29,86.97,87.01,1188698.0
2022-08-30 15:15:00,87.0,87.09,86.73,86.97,876813.0,87.0,87.09,86.73,86.97,876813.0
2022-08-30 15:20:00,86.96,86.97,86.72,86.84,684510.0,86.96,86.97,86.72,86.84,684510.0
2022-08-30 15:25:00,86.83,86.89,86.65,86.75,554359.0,86.83,86.89,86.65,86.75,554359.0
2022-08-30 15:30:00,86.76,86.79,86.47,86.64,901080.0,86.76,86.79,86.47,86.64,901080.0
2022-08-30 15:35:00,86.65,86.81,86.65,86.73,657997.0,86.65,86.81,86.65,86.73,657997.0
2022-08-30 15:40:00,86.72,87.02,86.71,86.82,848834.0,86.72,87.02,86.71,86.82,848834.0
2022-08-30 15:45:00,86.81,86.85,86.5,86.59,763549.0,86.81,86.85,86.5,86.59,763549.0
2022-08-30 15:50:00,86.63,86.75,86.52,86.69,812403.0,86.63,86.75,86.52,86.69,812403.0
2022-08-30 15:55:00,86.7,87.14,86.61,86.96,1583454.0,86.7,87.14,86.61,86.96,1583454.0
2022-08-31 09:30:00,86.3,86.72,85.71,85.73,1674047.0,86.3,86.72,85.71,85.73,1674047.0
2022-08-31 09:35:00,85.73,85.88,85.06,85.23,1723278.0,85.73,85.88,85.06,85.23,1723278.0
2022-08-31 09:40:00,85.24,86.13,85.21,86.03,2019069.0,85.24,86.13,85.21,86.03,2019069.0
2022-08-31 09:45:00,86.03,86.52,85.67,86.36,1679143.0,86.03,86.52,85.67,86.36,1679143.0
2022-08-31 09:50:00,86.35,86.67,86.16,86.46,1230945.0,86.35,86.67,86.16,86.46,1230945.0
2022-08-31 09:55:00,86.44,86.54,85.68,85.74,1293805.0,86.44,86.54,85.68,85.74,1293805.0
2022-08-31 10:00:00,85.74,86.05,85.6,85.73,942281.0,85.74,86.05,85.6,85.73,942281.0
2022-08-31 10:05:00,85.73,86.03,85.66,85.77,869678.0,85.73,86.03,85.66,85.77,869678.0
2022-08-31 10:10:00,85.79,86.42,85.79,86.28,812937.0,85.79,86.42,85.79,86.28,812937.0
2022-08-31 10:15:00,86.28,86.28,85.53,85.93,1015253.0,86.28,86.28,85.53,85.93,1015253.0
2022-08-31 10:20:00,85.93,86.06,85.53,85.67,809436.0,85.93,86.06,85.53,85.67,809436.0
2022-08-31 10:25:00,85.66,85.72,85.25,85.3,868700.0,85.66,85.72,85.25,85.3,868700.0
2022-08-31 10:30:00,85.29,85.45,84.83,84.96,1134084.0,85.29,85.45,84.83,84.96,1134084.0
2022-08-31 10:35:00,84.97,85.1,84.5,84.59,1135284.0,84.97,85.1,84.5,84.59,1135284.0
2022-08-31 10:40:00,84.58,84.98,84.5,84.91,969337.0,84.58,84.98,84.5,84.91,969337.0
2022-08-31 10:45:00,84.92,85.08,84.55,84.91,955247.0,84.92,85.08,84.55,84.91,955247.0
2022-08-31 10:50:00,84.92,84.99,84.35,84.38,837284.0,84.92,84.99,84.35,84.38,837284.0
2022-08-31 10:55:00,84.37,84.41,84.05,84.16,1009006.0,84.37,84.41,84.05,84.16,1009006.0
2022-08-31 11:00:00,84.15,84.16,83.81,83.91,1190033.0,84.15,84.16,83.81,83.91,1190033.0
2022-08-31 11:05:00,83.9,83.96,83.72,83.9,860852.0,83.9,83.96,83.72,83.9,860852.0
2022-08-31 11:10:00,83.9,84.01,83.79,83.98,777698.0,83.9,84.01,83.79,83.98,777698.0
2022-08-31 11:15:00,83.98,84.2,83.77,84.18,745281.0,83.98,84.2,83.77,84.18,745281.0
2022-08-31 11:20:00,84.17,84.34,84.1,84.23,731147.0,84.17,84.34,84.1,84.23,731147.0
2022-08-31 11:25:00,84.23,84.37,84.17,84.3,487582.0,84.23,84.37,84.17,84.3,487582.0
2022-08-31 11:30:00,84.28,84.44,84.0,84.32,865909.0,84.28,84.44,84.0,84.32,865909.0
2022-08-31 11:35:00,84.3,84.69,84.3,84.5,656944.0,84.3,84.69,84.3,84.5,656944.0
2022-08-31 11:40:00,84.49,84.76,84.39,84.7,476976.0,84.49,84.76,84.39,84.7,476976.0
2022-08-31 11:45:00,84.7,84.73,84.55,84.6,400930.0,84.7,84.73,84.55,84.6,400930.0
2022-08-31 11:50:00,84.6,84.87,84.57,84.79,531197.0,84.6,84.87,84.57,84.79,531197.0
2022-08-31 11:55:00,84.8,84.99,84.79,84.82,471782.0,84.8,84.99,84.79,84.82,471782.0
2022-08-31 12:00:00,84.84,84.95,84.73,84.82,501166.0,84.84,84.95,84.73,84.82,501166.0
2022-08-31 12:05:00,84.81,84.96,84.62,84.89,494308.0,84.81,84.96,84.62,84.89,494308.0
2022-08-31 12:10:00,84.89,85.1,84.79,85.0,457073.0,84.89,85.1,84.79,85.0,457073.0
2022-08-31 12:15:00,84.99,85.19,84.81,84.86,550316.0,84.99,85.19,84.81,84.86,550316.0
2022-08-31 12:20:00,84.87,84.91,84.62,84.75,621160.0,84.87,84.91,84.62,84.75,621160.0
2022-08-31 12:25:00,84.75,84.86,84.68,84.74,331988.0,84.75,84.86,84.68,84.74,331988.0
2022-08-31 12:30:00,84.74,84.94,84.7,84.85,325993.0,84.74,84.94,84.7,84.85,325993.0
2022-08-31 12:35:00,84.84,84.88,84.58,84.68,359448.0,84.84,84.88,84.58,84.68,359448.0
2022-08-31 12:40:00,84.69,84.7,84.38,84.52,573000.0,84.69,84.7,84.38,84.52,573000.0
2022-08-31 12:45:00,84.52,84.65,84.41,84.62,420985.0,84.52,84.65,84.41,84.62,420985.0
2022-08-31 12:50:00,84.63,84.67,84.45,84.45,283615.0,84.63,84.67,84.45,84.45,283615.0
2022-08-31 12:55:00,84.46,84.47,84.32,84.42,373977.0,84.46,84.47,84.32,84.42,373977.0
2022-08-31 13:00:00,84.42,84.46,84.25,84.29,366014.0,84.42,84.46,84.25,84.29,366014.0
2022-08-31 13:05:00,84.28,84.5,84.27,84.48,305063.0,84.28,84.5,84.27,84.48,305063.0
2022-08-31 13:10:00,84.47,84.7,84.44,84.59,434024.0,84.47,84.7,84.44,84.59,434024.0
2022-08-31 13:15:00,84.59,84.6,84.28,84.33,372464.0,84.59,84.6,84.28,84.33,372464.0
2022-08-31 13:20:00,84.33,84.37,84.18,84.23,358896.0,84.33,84.37,84.18,84.23,358896.0
2022-08-31 13:25:00,84.22,84.39,84.14,84.36,426719.0,84.22,84.39,84.14,84.36,426719.0
2022-08-31 13:30:00,84.35,84.44,84.13,84.31,440084.0,84.35,84.44,84.13,84.31,440084.0
2022-08-31 13:35:00,84.31,84.37,84.1,84.11,331291.0,84.31,84.37,84.1,84.11,331291.0
2022-08-31 13:40:00,84.12,84.18,83.94,84.14,462286.0,84.12,84.18,83.94,84.14,462286.0
2022-08-31 13:45:00,84.14,84.25,84.1,84.12,355131.0,84.14,84.25,84.1,84.12,355131.0
2022-08-31 13:50:00,84.12,84.38,84.11,84.35,337043.0,84.12,84.38,84.11,84.35,337043.0
2022-08-31 13:55:00,84.35,84.42,84.27,84.38,251749.0,84.35,84.42,84.27,84.38,251749.0
2022-08-31 14:00:00,84.38,84.5,84.33,84.43,370704.0,84.38,84.5,84.33,84.43,370704.0
2022-08-31 14:05:00,84.42,84.69,84.3,84.65,524346.0,84.42,84.69,84.3,84.65,524346.0
2022-08-31 14:10:00,84.66,84.71,84.52,84.59,246789.0,84.66,84.71,84.52,84.59,246789.0
2022-08-31 14:15:00,84.6,84.73,84.49,84.54,339370.0,84.6,84.73,84.49,84.54,339370.0
2022-08-31 14:20:00,84.55,84.62,84.46,84.56,358893.0,84.55,84.62,84.46,84.56,358893.0
2022-08-31 14:25:00,84.57,84.79,84.56,84.67,449085.0,84.57,84.79,84.56,84.67,449085.0
2022-08-31 14:30:00,84.67,84.68,84.34,84.39,384035.0,84.67,84.68,84.34,84.39,384035.0
2022-08-31 14:35:00,84.39,84.39,84.2,84.22,304634.0,84.39,84.39,84.2,84.22,304634.0
2022-08-31 14:40:00,84.22,84.29,84.16,84.2,283259.0,84.22,84.29,84.16,84.2,283259.0
2022-08-31 14:45:00,84.19,84.44,84.13,84.38,644688.0,84.19,84.44,84.13,84.38,644688.0
2022-08-31 14:50:00,84.39,84.48,84.35,84.47,347360.0,84.39,84.48,84.35,84.47,347360.0
2022-08-31 14:55:00,84.47,84.53,84.22,84.38,486253.0,84.47,84.53,84.22,84.38,486253.0
2022-08-31 15:00:00,84.38,84.61,84.2,84.56,612249.0,84.38,84.61,84.2,84.56,612249.0
2022-08-31 15:05:00,84.55,84.71,84.44,84.66,503795.0,84.55,84.71,84.44,84.66,503795.0
2022-08-31 15:10:00,84.66,84.97,84.56,84.97,571464.0,84.66,84.97,84.56,84.97,571464.0
2022-08-31 15:15:00,84.96,85.27,84.95,85.05,840456.0,84.96,85.27,84.95,85.05,840456.0
2022-08-31 15:20:00,85.05,85.12,84.93,85.03,544451.0,85.05,85.12,84.93,85.03,544451.0
2022-08-31 15:25:00,85.02,85.17,84.96,85.07,472281.0,85.02,85.17,84.96,85.07,472281.0
2022-08-31 15:30:00,85.08,85.28,85.01,85.1,527912.0,85.08,85.28,85.01,85.1,527912.0
2022-08-31 15:35:00,85.09,85.22,84.98,85.15,544027.0,85.09,85.22,84.98,85.15,544027.0
2022-08-31 15:40:00,85.15,85.57,85.1,85.56,672497.0,85.15,85.57,85.1,85.56,672497.0
2022-08-31 15:45:00,85.56,85.7,85.39,85.49,740121.0,85.56,85.7,85.39,85.49,740121.0
2022-08-31 15:50:00,85.5,85.57,85.22,85.28,943546.0,85.5,85.57,85.22,85.28,943546.0
2022-08-31 15:55:00,85.28,85.28,84.74,84.86,1687239.0,85.28,85.28,84.74,84.86,1687239.0
2022-09-01 09:30:00,82.37,82.76,81.75,81.8,3804465.0,82.37,82.76,81.75,81.8,3804465.0
2022-09-01 09:35:00,81.79,82.04,81.46,81.64,2261678.0,81.79,82.04,81.46,81.64,2261678.0
2022-09-01 09:40:00,81.65,82.35,81.53,81.68,2245378.0,81.65,82.35,81.53,81.68,2245378.0
2022-09-01 09:45:00,81.68,81.76,81.0,81.09,1965354.0,81.68,81.76,81.0,81.09,1965354.0
2022-09-01 09:50:00,81.1,81.1,80.62,80.76,1913707.0,81.1,81.1,80.62,80.76,1913707.0
2022-09-01 09:55:00,80.77,81.2,80.55,80.91,1654685.0,80.77,81.2,80.55,80.91,1654685.0
2022-09-01 10:00:00,80.9,81.1,80.4,80.54,1714708.0,80.9,81.1,80.4,80.54,1714708.0
2022-09-01 10:05:00,80.53,80.88,80.35,80.36,1438978.0,80.53,80.88,80.35,80.36,1438978.0
2022-09-01 10:10:00,80.35,80.49,80.2,80.29,1266289.0,80.35,80.49,80.2,80.29,1266289.0
2022-09-01 10:15:00,80.29,80.45,80.05,80.29,1456251.0,80.29,80.45,80.05,80.29,1456251.0
2022-09-01 10:20:00,80.29,80.71,80.21,80.66,1446638.0,80.29,80.71,80.21,80.66,1446638.0
2022-09-01 10:25:00,80.67,80.86,80.51,80.66,1313068.0,80.67,80.86,80.51,80.66,1313068.0
2022-09-01 10:30:00,80.66,80.72,80.36,80.39,1162778.0,80.66,80.72,80.36,80.39,1162778.0
2022-09-01 10:35:00,80.39,80.46,79.93,80.07,1530337.0,80.39,80.46,79.93,80.07,1530337.0
2022-09-01 10:40:00,80.07,80.24,79.9,79.98,1104418.0,80.07,80.24,79.9,79.98,1104418.0
2022-09-01 10:45:00,79.98,80.05,79.77,79.9,1261864.0,79.98,80.05,79.77,79.9,1261864.0
2022-09-01 10:50:00,79.9,80.19,79.71,79.73,1147292.0,79.9,80.19,79.71,79.73,1147292.0
2022-09-01 10:55:00,79.73,79.92,79.43,79.5,1344850.0,79.73,79.92,79.43,79.5,1344850.0
2022-09-01 11:00:00,79.5,79.51,79.1,79.13,1654865.0,79.5,79.51,79.1,79.13,1654865.0
2022-09-01 11:05:00,79.15,79.4,79.13,79.23,1025393.0,79.15,79.4,79.13,79.23,1025393.0
2022-09-01 11:10:00,79.24,79.53,79.18,79.4,1040311.0,79.24,79.53,79.18,79.4,1040311.0
2022-09-01 11:15:00,79.4,79.44,78.95,79.0,1002206.0,79.4,79.44,78.95,79.0,1002206.0
2022-09-01 11:20:00,79.01,79.08,78.83,79.0,1243710.0,79.01,79.08,78.83,79.0,1243710.0
2022-09-01 11:25:00,78.99,79.0,78.58,78.66,923251.0,78.99,79.0,78.58,78.66,923251.0
2022-09-01 11:30:00,78.66,79.04,78.52,78.99,1259639.0,78.66,79.04,78.52,78.99,1259639.0
2022-09-01 11:35:00,79.0,79.37,78.99,79.02,1059565.0,79.0,79.37,78.99,79.02,1059565.0
2022-09-01 11:40:00,79.03,79.07,78.75,78.85,910743.0,79.03,79.07,78.75,78.85,910743.0
2022-09-01 11:45:00,78.85,79.18,78.78,79.18,715725.0,78.85,79.18,78.78,79.18,715725.0
2022-09-01 11:50:00,79.17,79.23,78.9,79.14,743149.0,79.17,79.23,78.9,79.14,743149.0
2022-09-01 11:55:00,79.15,79.19,78.88,79.0,536769.0,79.15,79.19,78.88,79.0,536769.0
2022-09-01 12:00:00,79.0,79.34,78.99,79.29,693727.0,79.0,79.34,78.99,79.29,693727.0
2022-09-01 12:05:00,79.29,79.36,79.06,79.33,555933.0,79.29,79.36,79.06,79.33,555933.0
2022-09-01 12:10:00,79.33,79.34,78.84,78.97,740362.0,79.33,79.34,78.84,78.97,740362.0
2022-09-01 12:15:00,78.98,79.21,78.76,78.98,809098.0,78.98,79.21,78.76,78.98,809098.0
2022-09-01 12:20:00,78.99,79.02,78.77,78.94,535330.0,78.99,79.02,78.77,78.94,535330.0
2022-09-01 12:25:00,78.97,79.26,78.85,79.13,623502.0,78.97,79.26,78.85,79.13,623502.0
2022-09-01 12:30:00,79.13,79.21,78.97,79.15,488073.0,79.13,79.21,78.97,79.15,488073.0
2022-09-01 12:35:00,79.16,79.2,78.78,78.83,537635.0,79.16,79.2,78.78,78.83,537635.0
2022-09-01 12:40:00,78.81,78.98,78.72,78.97,487079.0,78.81,78.98,78.72,78.97,487079.0
2022-09-01 12:45:00,78.98,79.12,78.91,79.09,483793.0,78.98,79.12,78.91,79.09,483793.0
2022-09-01 12:50:00,79.09,79.11,78.87,78.91,496573.0,79.09,79.11,78.87,78.91,496573.0
2022-09-01 12:55:00,78.9,79.31,78.89,79.25,721094.0,78.9,79.31,78.89,79.25,721094.0
2022-09-01 13:00:00,79.25,79.66,79.2,79.52,815422.0,79.25,79.66,79.2,79.52,815422.0
2022-09-01 13:05:00,79.51,79.64,79.41,79.59,640182.0,79.51,79.64,79.41,79.59,640182.0
2022-09-01 13:10:00,79.59,79.94,79.46,79.86,792893.0,79.59,79.94,79.46,79.86,792893.0
2022-09-01 13:15:00,79.86,79.9,79.58,79.63,627436.0,79.86,79.9,79.58,79.63,627436.0
2022-09-01 13:20:00,79.62,79.79,79.53,79.69,555899.0,79.62,79.79,79.53,79.69,555899.0
2022-09-01 13:25:00,79.68,80.04,79.63,80.02,882872.0,79.68,80.04,79.63,80.02,882872.0
2022-09-01 13:30:00,80.03,80.14,79.96,80.01,854539.0,80.03,80.14,79.96,80.01,854539.0
2022-09-01 13:35:00,80.0,80.05,79.73,79.76,598529.0,80.0,80.05,79.73,79.76,598529.0
2022-09-01 13:40:00,79.76,79.94,79.73,79.87,509712.0,79.76,79.94,79.73,79.87,509712.0
2022-09-01 13:45:00,79.87,79.87,79.55,79.69,675368.0,79.87,79.87,79.55,79.69,675368.0
2022-09-01 13:50:00,79.69,79.77,79.53,79.61,487662.0,79.69,79.77,79.53,79.61,487662.0
2022-09-01 13:55:00,79.6,79.76,79.57,79.67,319157.0,79.6,79.76,79.57,79.67,319157.0
2022-09-01 14:00:00,79.67,79.93,79.51,79.92,683539.0,79.67,79.93,79.51,79.92,683539.0
2022-09-01 14:05:00,79.92,80.06,79.86,80.03,629100.0,79.92,80.06,79.86,80.03,629100.0
2022-09-01 14:10:00,80.03,80.26,79.81,80.1,752211.0,80.03,80.26,79.81,80.1,752211.0
2022-09-01 14:15:00,80.11,80.34,80.09,80.33,565641.0,80.11,80.34,80.09,80.33,565641.0
2022-09-01 14:20:00,80.32,80.9,80.27,80.78,1041735.0,80.32,80.9,80.27,80.78,1041735.0
2022-09-01 14:25:00,80.78,80.9,80.69,80.77,779638.0,80.78,80.9,80.69,80.77,779638.0
2022-09-01 14:30:00,80.78,81.18,80.76,81.13,983869.0,80.78,81.18,80.76,81.13,983869.0
2022-09-01 14:35:00,81.13,81.38,81.07,81.21,1034629.0,81.13,81.38,81.07,81.21,1034629.0
2022-09-01 14:40:00,81.21,81.45,81.16,81.2,976761.0,81.21,81.45,81.16,81.2,976761.0
2022-09-01 14:45:00,81.21,81.44,81.0,81.05,910129.0,81.21,81.44,81.0,81.05,910129.0
2022-09-01 14:50:00,81.05,81.41,80.92,81.39,898717.0,81.05,81.41,80.92,81.39,898717.0
2022-09-01 14:55:00,81.39,81.46,81.18,81.32,855159.0,81.39,81.46,81.18,81.32,855159.0
2022-09-01 15:00:00,81.3,81.51,81.14,81.2,1117669.0,81.3,81.51,81.14,81.2,1117669.0
2022-09-01 15:05:00,81.2,81.74,81.2,81.66,1065540.0,81.2,81.74,81.2,81.66,1065540.0
2022-09-01 15:10:00,81.67,82.08,81.56,81.91,1191022.0,81.67,82.08,81.56,81.91,1191022.0
2022-09-01 15:15:00,81.91,82.02,81.64,81.65,867026.0,81.91,82.02,81.64,81.65,867026.0
2022-09-01 15:20:00,81.65,81.91,81.49,81.87,1030734.0,81.65,81.91,81.49,81.87,1030734.0
2022-09-01 15:25:00,81.87,81.89,81.33,81.34,892405.0,81.87,81.89,81.33,81.34,892405.0
2022-09-01 15:30:00,81.34,81.55,81.22,81.34,970067.0,81.34,81.55,81.22,81.34,970067.0
2022-09-01 15:35:00,81.34,81.5,81.22,81.36,809521.0,81.34,81.5,81.22,81.36,809521.0
2022-09-01 15:40:00,81.37,81.44,81.22,81.36,1007446.0,81.37,81.44,81.22,81.36,1007446.0
2022-09-01 15:45:00,81.36,81.55,81.26,81.42,1076325.0,81.36,81.55,81.26,81.42,1076325.0
2022-09-01 15:50:00,81.44,82.03,81.39,82.02,1449189.0,81.44,82.03,81.39,82.02,1449189.0
2022-09-01 15:55:00,82.01,82.5,82.01,82.34,2770823.0,82.01,82.5,82.01,82.34,2770823.0
2022-09-02 09:30:00,83.35,83.65,82.2,82.2,2265650.0,83.35,83.65,82.2,82.2,2265650.0
2022-09-02 09:35:00,82.21,82.32,81.68,82.09,2385032.0,82.21,82.32,81.68,82.09,2385032.0
2022-09-02 09:40:00,82.07,82.09,81.5,81.7,1276202.0,82.07,82.09,81.5,81.7,1276202.0
2022-09-02 09:45:00,81.71,82.22,81.64,81.96,1672885.0,81.71,82.22,81.64,81.96,1672885.0
2022-09-02 09:50:00,81.97,82.26,81.92,82.0,1466978.0,81.97,82.26,81.92,82.0,1466978.0
2022-09-02 09:55:00,82.0,82.21,81.58,81.63,1408417.0,82.0,82.21,81.58,81.63,1408417.0
2022-09-02 10:00:00,81.63,81.95,81.36,81.53,1307604.0,81.63,81.95,81.36,81.53,1307604.0
2022-09-02 10:05:00,81.53,82.04,81.44,82.03,1223177.0,81.53,82.04,81.44,82.03,1223177.0
2022-09-02 10:10:00,82.04,82.69,81.89,82.6,1891411.0,82.04,82.69,81.89,82.6,1891411.0
2022-09-02 10:15:00,82.6,82.9,82.6,82.76,1542480.0,82.6,82.9,82.6,82.76,1542480.0
2022-09-02 10:20:00,82.76,82.78,82.45,82.48,1232973.0,82.76,82.78,82.45,82.48,1232973.0
2022-09-02 10:25:00,82.49,82.8,82.46,82.78,915247.0,82.49,82.8,82.46,82.78,915247.0
2022-09-02 10:30:00,82.79,83.25,82.75,83.17,1304122.0,82.79,83.25,82.75,83.17,1304122.0
2022-09-02 10:35:00,83.16,83.63,83.12,83.46,1519480.0,83.16,83.63,83.12,83.46,1519480.0
2022-09-02 10:40:00,83.47,83.55,83.19,83.22,1145879.0,83.47,83.55,83.19,83.22,1145879.0
2022-09-02 10:45:00,83.23,83.32,82.98,83.01,1059393.0,83.23,83.32,82.98,83.01,1059393.0
2022-09-02 10:50:00,83.01,83.14,82.5,82.53,1389266.0,83.01,83.14,82.5,82.53,1389266.0
2022-09-02 10:55:00,82.53,82.61,82.16,82.47,1260609.0,82.53,82.61,82.16,82.47,1260609.0
2022-09-02 11:00:00,82.47,82.77,82.45,82.75,1301433.0,82.47,82.77,82.45,82.75,1301433.0
2022-09-02 11:05:00,82.77,82.86,82.36,82.43,969722.0,82.77,82.86,82.36,82.43,969722.0
2022-09-02 11:10:00,82.42,82.65,82.27,82.64,931798.0,82.42,82.65,82.27,82.64,931798.0
2022-09-02 11:15:00,82.63,82.92,82.33,82.86,809411.0,82.63,82.92,82.33,82.86,809411.0
2022-09-02 11:20:00,82.88,83.07,82.71,82.81,867084.0,82.88,83.07,82.71,82.81,867084.0
2022-09-02 11:25:00,82.81,82.81,82.56,82.73,773918.0,82.81,82.81,82.56,82.73,773918.0
2022-09-02 11:30:00,82.73,82.99,82.6,82.7,1084778.0,82.73,82.99,82.6,82.7,1084778.0
2022-09-02 11:35:00,82.7,82.95,82.52,82.86,929495.0,82.7,82.95,82.52,82.86,929495.0
2022-09-02 11:40:00,82.85,82.91,82.45,82.65,709350.0,82.85,82.91,82.45,82.65,709350.0
2022-09-02 11:45:00,82.65,83.02,82.54,82.86,1543435.0,82.65,83.02,82.54,82.86,1543435.0
2022-09-02 11:50:00,82.86,83.03,82.76,82.88,715454.0,82.86,83.03,82.76,82.88,715454.0
2022-09-02 11:55:00,82.87,82.96,82.66,82.71,527798.0,82.87,82.96,82.66,82.71,527798.0
2022-09-02 12:00:00,82.72,82.85,82.57,82.81,540835.0,82.72,82.85,82.57,82.81,540835.0
2022-09-02 12:05:00,82.81,82.84,82.5,82.58,577848.0,82.81,82.84,82.5,82.58,577848.0
2022-09-02 12:10:00,82.58,82.6,82.39,82.45,602583.0,82.58,82.6,82.39,82.45,602583.0
2022-09-02 12:15:00,82.42,82.42,82.03,82.05,732878.0,82.42,82.42,82.03,82.05,732878.0
2022-09-02 12:20:00,82.04,82.14,81.63,81.71,1072275.0,82.04,82.14,81.63,81.71,1072275.0
2022-09-02 12:25:00,81.69,81.78,81.48,81.64,903880.0,81.69,81.78,81.48,81.64,903880.0
2022-09-02 12:30:00,81.63,81.81,81.31,81.49,996043.0,81.63,81.81,81.31,81.49,996043.0
2022-09-02 12:35:00,81.5,81.53,81.14,81.37,1096666.0,81.5,81.53,81.14,81.37,1096666.0
2022-09-02 12:40:00,81.36,81.45,81.13,81.18,725719.0,81.36,81.45,81.13,81.18,725719.0
2022-09-02 12:45:00,81.17,81.18,80.9,80.93,1012238.0,81.17,81.18,80.9,80.93,1012238.0
2022-09-02 12:50:00,80.91,81.17,80.7,81.17,1202660.0,80.91,81.17,80.7,81.17,1202660.0
2022-09-02 12:55:00,81.17,81.39,81.15,81.29,1150913.0,81.17,81.39,81.15,81.29,1150913.0
2022-09-02 13:00:00,81.28,81.28,80.68,80.86,1309346.0,81.28,81.28,80.68,80.86,1309346.0
2022-09-02 13:05:00,80.86,80.94,80.59,80.67,1004007.0,80.86,80.94,80.59,80.67,1004007.0
2022-09-02 13:10:00,80.67,80.88,80.61,80.79,644003.0,80.67,80.88,80.61,80.79,644003.0
2022-09-02 13:15:00,80.79,80.85,80.5,80.78,935726.0,80.79,80.85,80.5,80.78,935726.0
2022-09-02 13:20:00,80.76,80.78,80.24,80.27,828585.0,80.76,80.78,80.24,80.27,828585.0
2022-09-02 13:25:00,80.27,80.36,80.13,80.35,655031.0,80.27,80.36,80.13,80.35,655031.0
2022-09-02 13:30:00,80.35,80.53,80.28,80.39,723215.0,80.35,80.53,80.28,80.39,723215.0
2022-09-02 13:35:00,80.39,80.62,80.26,80.39,781419.0,80.39,80.62,80.26,80.39,781419.0
2022-09-02 13:40:00,80.39,80.61,80.32,80.53,627180.0,80.39,80.61,80.32,80.53,627180.0
2022-09-02 13:45:00,80.53,80.69,80.05,80.08,811039.0,80.53,80.69,80.05,80.08,811039.0
2022-09-02 13:50:00,80.09,80.19,79.92,80.09,875786.0,80.09,80.19,79.92,80.09,875786.0
2022-09-02 13:55:00,80.08,80.12,79.83,79.95,611580.0,80.08,80.12,79.83,79.95,611580.0
2022-09-02 14:00:00,79.95,80.17,79.93,80.14,615500.0,79.95,80.17,79.93,80.14,615500.0
2022-09-02 14:05:00,80.14,80.2,79.94,80.15,515858.0,80.14,80.2,79.94,80.15,515858.0
2022-09-02 14:10:00,80.16,80.21,80.02,80.06,406224.0,80.16,80.21,80.02,80.06,406224.0
2022-09-02 14:15:00,80.06,80.24,79.96,80.19,517185.0,80.06,80.24,79.96,80.19,517185.0
2022-09-02 14:20:00,80.19,80.33,80.11,80.22,469026.0,80.19,80.33,80.11,80.22,469026.0
2022-09-02 14:25:00,80.22,80.58,80.2,80.55,699671.0,80.22,80.58,80.2,80.55,699671.0
2022-09-02 14:30:00,80.54,80.61,80.33,80.45,628595.0,80.54,80.61,80.33,80.45,628595.0
2022-09-02 14:35:00,80.44,80.62,80.34,80.55,419816.0,80.44,80.62,80.34,80.55,419816.0
2022-09-02 14:40:00,80.55,80.74,80.48,80.65,613144.0,80.55,80.74,80.48,80.65,613144.0
2022-09-02 14:45:00,80.64,80.65,80.41,80.43,539049.0,80.64,80.65,80.41,80.43,539049.0
2022-09-02 14:50:00,80.43,80.47,80.27,80.32,443413.0,80.43,80.47,80.27,80.32,443413.0
2022-09-02 14:55:00,80.31,80.38,80.12,80.16,552113.0,80.31,80.38,80.12,80.16,552113.0
2022-09-02 15:00:00,80.15,80.64,80.08,80.6,889850.0,80.15,80.64,80.08,80.6,889850.0
2022-09-02 15:05:00,80.59,80.75,80.5,80.51,474147.0,80.59,80.75,80.5,80.51,474147.0
2022-09-02 15:10:00,80.5,80.56,80.25,80.41,611935.0,80.5,80.56,80.25,80.41,611935.0
2022-09-02 15:15:00,80.4,80.54,80.26,80.42,470889.0,80.4,80.54,80.26,80.42,470889.0
2022-09-02 15:20:00,80.41,80.55,80.13,80.19,635381.0,80.41,80.55,80.13,80.19,635381.0
2022-09-02 15:25:00,80.17,80.41,80.1,80.37,637441.0,80.17,80.41,80.1,80.37,637441.0
2022-09-02 15:30:00,80.37,80.38,79.98,79.98,804766.0,80.37,80.38,79.98,79.98,804766.0
2022-09-02 15:35:00,79.98,80.01,79.8,79.93,871200.0,79.98,80.01,79.8,79.93,871200.0
2022-09-02 15:40:00,79.93,79.98,79.82,79.88,638882.0,79.93,79.98,79.82,79.88,638882.0
2022-09-02 15:45:00,79.87,80.22,79.85,80.18,963582.0,79.87,80.22,79.85,80.18,963582.0
2022-09-02 15:50:00,80.19,80.52,80.18,80.51,1131138.0,80.19,80.52,80.18,80.51,1131138.0
2022-09-02 15:55:00,80.51,80.55,80.09,80.24,1584554.0,80.51,80.55,80.09,80.24,1584554.0
2022-09-06 09:30:00,80.41,80.54,79.52,79.84,1740452.0,80.41,80.54,79.52,79.84,1740452.0
2022-09-06 09:35:00,79.84,80.19,79.7,79.71,1135255.0,79.84,80.19,79.7,79.71,1135255.0
2022-09-06 09:40:00,79.72,80.74,79.71,80.62,1658779.0,79.72,80.74,79.71,80.62,1658779.0
2022-09-06 09:45:00,80.63,80.89,79.91,80.09,1650479.0,80.63,80.89,79.91,80.09,1650479.0
2022-09-06 09:50:00,80.09,80.17,79.66,79.75,1048509.0,80.09,80.17,79.66,79.75,1048509.0
2022-09-06 09:55:00,79.76,79.8,79.48,79.64,1220185.0,79.76,79.8,79.48,79.64,1220185.0
2022-09-06 10:00:00,79.64,79.64,78.83,79.01,1592143.0,79.64,79.64,78.83,79.01,1592143.0
2022-09-06 10:05:00,79.0,79.14,78.62,78.69,1004109.0,79.0,79.14,78.62,78.69,1004109.0
2022-09-06 10:10:00,78.69,78.84,78.51,78.82,1028960.0,78.69,78.84,78.51,78.82,1028960.0
2022-09-06 10:15:00,78.81,78.87,78.55,78.74,834449.0,78.81,78.87,78.55,78.74,834449.0
2022-09-06 10:20:00,78.76,78.77,78.37,78.56,824448.0,78.76,78.77,78.37,78.56,824448.0
2022-09-06 10:25:00,78.56,79.03,78.41,78.76,1217000.0,78.56,79.03,78.41,78.76,1217000.0
2022-09-06 10:30:00,78.75,78.8,78.52,78.78,804329.0,78.75,78.8,78.52,78.78,804329.0
2022-09-06 10:35:00,78.79,79.13,78.57,79.03,857909.0,78.79,79.13,78.57,79.03,857909.0
2022-09-06 10:40:00,79.04,79.54,79.03,79.31,1287745.0,79.04,79.54,79.03,79.31,1287745.0
2022-09-06 10:45:00,79.31,79.35,79.1,79.2,577090.0,79.31,79.35,79.1,79.2,577090.0
2022-09-06 10:50:00,79.2,80.0,79.18,79.67,1266564.0,79.2,80.0,79.18,79.67,1266564.0
2022-09-06 10:55:00,79.66,79.98,79.62,79.78,764871.0,79.66,79.98,79.62,79.78,764871.0
2022-09-06 11:00:00,79.78,79.79,79.48,79.56,703467.0,79.78,79.79,79.48,79.56,703467.0
2022-09-06 11:05:00,79.57,80.08,79.49,79.82,772081.0,79.57,80.08,79.49,79.82,772081.0
2022-09-06 11:10:00,79.83,79.88,79.44,79.6,809482.0,79.83,79.88,79.44,79.6,809482.0
2022-09-06 11:15:00,79.61,79.65,79.37,79.5,729139.0,79.61,79.65,79.37,79.5,729139.0
2022-09-06 11:20:00,79.49,79.79,79.3,79.73,888071.0,79.49,79.79,79.3,79.73,888071.0
2022-09-06 11:25:00,79.73,79.88,79.32,79.47,814778.0,79.73,79.88,79.32,79.47,814778.0
2022-09-06 11:30:00,79.45,80.02,79.36,79.72,880393.0,79.45,80.02,79.36,79.72,880393.0
2022-09-06 11:35:00,79.72,79.93,79.58,79.89,616020.0,79.72,79.93,79.58,79.89,616020.0
2022-09-06 11:40:00,79.87,80.46,79.85,80.11,1025557.0,79.87,80.46,79.85,80.11,1025557.0
2022-09-06 11:45:00,80.11,80.17,79.91,79.98,666706.0,80.11,80.17,79.91,79.98,666706.0
2022-09-06 11:50:00,79.97,80.39,79.93,80.35,657852.0,79.97,80.39,79.93,80.35,657852.0
2022-09-06 11:55:00,80.35,80.49,80.23,80.29,581900.0,80.35,80.49,80.23,80.29,581900.0
2022-09-06 12:00:00,80.29,80.34,80.07,80.09,492287.0,80.29,80.34,80.07,80.09,492287.0
2022-09-06 12:05:00,80.09,80.3,79.8,79.87,757391.0,80.09,80.3,79.8,79.87,757391.0
2022-09-06 12:10:00,79.86,79.91,79.73,79.84,462520.0,79.86,79.91,79.73,79.84,462520.0
2022-09-06 12:15:00,79.82,79.85,79.6,79.65,495040.0,79.82,79.85,79.6,79.65,495040.0
2022-09-06 12:20:00,79.64,79.74,79.39,79.46,510003.0,79.64,79.74,79.39,79.46,510003.0
2022-09-06 12:25:00,79.46,79.57,79.29,79.48,517632.0,79.46,79.57,79.29,79.48,517632.0
2022-09-06 12:30:00,79.46,79.58,79.36,79.41,304370.0,79.46,79.58,79.36,79.41,304370.0
2022-09-06 12:35:00,79.41,79.52,79.37,79.44,307739.0,79.41,79.52,79.37,79.44,307739.0
2022-09-06 12:40:00,79.45,79.71,79.31,79.67,516843.0,79.45,79.71,79.31,79.67,516843.0
2022-09-06 12:45:00,79.64,79.66,79.46,79.55,296760.0,79.64,79.66,79.46,79.55,296760.0
2022-09-06 12:50:00,79.57,79.6,79.31,79.43,453213.0,79.57,79.6,79.31,79.43,453213.0
2022-09-06 12:55:00,79.43,79.51,79.25,79.32,375629.0,79.43,79.51,79.25,79.32,375629.0
2022-09-06 13:00:00,79.31,79.31,78.98,79.03,542249.0,79.31,79.31,78.98,79.03,542249.0
2022-09-06 13:05:00,79.04,79.06,78.77,78.77,450732.0,79.04,79.06,78.77,78.77,450732.0
2022-09-06 13:10:00,78.79,78.88,78.69,78.72,582571.0,78.79,78.88,78.69,78.72,582571.0
2022-09-06 13:15:00,78.72,78.89,78.63,78.82,585437.0,78.72,78.89,78.63,78.82,585437.0
2022-09-06 13:20:00,78.82,78.89,78.74,78.82,355853.0,78.82,78.89,78.74,78.82,355853.0
2022-09-06 13:25:00,78.82,78.91,78.64,78.69,332179.0,78.82,78.91,78.64,78.69,332179.0
2022-09-06 13:30:00,78.67,78.96,78.66,78.85,472692.0,78.67,78.96,78.66,78.85,472692.0
2022-09-06 13:35:00,78.84,78.93,78.68,78.88,402558.0,78.84,78.93,78.68,78.88,402558.0
2022-09-06 13:40:00,78.89,78.89,78.64,78.8,423173.0,78.89,78.89,78.64,78.8,423173.0
2022-09-06 13:45:00,78.8,78.89,78.56,78.57,538991.0,78.8,78.89,78.56,78.57,538991.0
2022-09-06 13:50:00,78.57,78.67,78.47,78.64,576232.0,78.57,78.67,78.47,78.64,576232.0
2022-09-06 13:55:00,78.65,78.81,78.61,78.73,644063.0,78.65,78.81,78.61,78.73,644063.0
2022-09-06 14:00:00,78.71,78.92,78.65,78.76,611434.0,78.71,78.92,78.65,78.76,611434.0
2022-09-06 14:05:00,78.76,78.89,78.67,78.83,573181.0,78.76,78.89,78.67,78.83,573181.0
2022-09-06 14:10:00,78.83,79.23,78.8,79.07,775205.0,78.83,79.23,78.8,79.07,775205.0
2022-09-06 14:15:00,79.06,79.16,78.91,79.0,593691.0,79.06,79.16,78.91,79.0,593691.0
2022-09-06 14:20:00,79.0,79.05,78.88,78.98,397923.0,79.0,79.05,78.88,78.98,397923.0
2022-09-06 14:25:00,78.98,78.99,78.8,78.9,430136.0,78.98,78.99,78.8,78.9,430136.0
2022-09-06 14:30:00,78.91,78.96,78.59,78.67,617613.0,78.91,78.96,78.59,78.67,617613.0
2022-09-06 14:35:00,78.69,78.93,78.56,78.76,443310.0,78.69,78.93,78.56,78.76,443310.0
2022-09-06 14:40:00,78.77,78.78,78.58,78.61,328590.0,78.77,78.78,78.58,78.61,328590.0
2022-09-06 14:45:00,78.6,78.76,78.55,78.74,382644.0,78.6,78.76,78.55,78.74,382644.0
2022-09-06 14:50:00,78.75,78.76,78.5,78.72,425260.0,78.75,78.76,78.5,78.72,425260.0
2022-09-06 14:55:00,78.72,78.87,78.55,78.59,552327.0,78.72,78.87,78.55,78.59,552327.0
2022-09-06 15:00:00,78.6,78.71,78.45,78.52,555809.0,78.6,78.71,78.45,78.52,555809.0
2022-09-06 15:05:00,78.52,78.83,78.48,78.8,769028.0,78.52,78.83,78.48,78.8,769028.0
2022-09-06 15:10:00,78.8,78.93,78.68,78.8,819967.0,78.8,78.93,78.68,78.8,819967.0
2022-09-06 15:15:00,78.79,79.05,78.74,78.81,761307.0,78.79,79.05,78.74,78.81,761307.0
2022-09-06 15:20:00,78.81,78.92,78.58,78.87,826981.0,78.81,78.92,78.58,78.87,826981.0
2022-09-06 15:25:00,78.86,78.94,78.79,78.81,641352.0,78.86,78.94,78.79,78.81,641352.0
2022-09-06 15:30:00,78.81,78.83,78.54,78.7,656575.0,78.81,78.83,78.54,78.7,656575.0
2022-09-06 15:35:00,78.7,78.8,78.59,78.6,529186.0,78.7,78.8,78.59,78.6,529186.0
2022-09-06 15:40:00,78.6,78.87,78.58,78.87,635964.0,78.6,78.87,78.58,78.87,635964.0
2022-09-06 15:45:00,78.86,79.0,78.79,78.87,853274.0,78.86,79.0,78.79,78.87,853274.0
2022-09-06 15:50:00,78.86,78.89,78.68,78.73,790370.0,78.86,78.89,78.68,78.73,790370.0
2022-09-06 15:55:00,78.73,78.77,78.53,78.72,1509734.0,78.73,78.77,78.53,78.72,1509734.0
2022-09-07 09:30:00,79.2,79.37,78.62,79.08,1834282.0,79.2,79.37,78.62,79.08,1834282.0
2022-09-07 09:35:00,79.05,79.72,79.04,79.55,1451207.0,79.05,79.72,79.04,79.55,1451207.0
2022-09-07 09:40:00,79.55,79.58,78.69,78.92,1432851.0,79.55,79.58,78.69,78.92,1432851.0
2022-09-07 09:45:00,78.92,79.54,78.82,79.31,1233095.0,78.92,79.54,78.82,79.31,1233095.0
2022-09-07 09:50:00,79.3,79.37,78.51,78.79,1173697.0,79.3,79.37,78.51,78.79,1173697.0
2022-09-07 09:55:00,78.8,79.0,78.53,78.6,854239.0,78.8,79.0,78.53,78.6,854239.0
2022-09-07 10:00:00,78.61,78.81,78.26,78.76,1090095.0,78.61,78.81,78.26,78.76,1090095.0
2022-09-07 10:05:00,78.75,78.91,78.34,78.52,1143891.0,78.75,78.91,78.34,78.52,1143891.0
2022-09-07 10:10:00,78.52,78.64,78.01,78.02,812906.0,78.52,78.64,78.01,78.02,812906.0
2022-09-07 10:15:00,78.02,78.37,77.84,78.22,1331905.0,78.02,78.37,77.84,78.22,1331905.0
2022-09-07 10:20:00,78.19,78.39,77.9,77.94,1132974.0,78.19,78.39,77.9,77.94,1132974.0
2022-09-07 10:25:00,77.94,78.41,77.83,78.36,1003665.0,77.94,78.41,77.83,78.36,1003665.0
2022-09-07 10:30:00,78.35,78.68,78.35,78.41,1553256.0,78.35,78.68,78.35,78.41,1553256.0
2022-09-07 10:35:00,78.4,78.49,78.1,78.27,948900.0,78.4,78.49,78.1,78.27,948900.0
2022-09-07 10:40:00,78.28,78.32,78.04,78.22,1017535.0,78.28,78.32,78.04,78.22,1017535.0
2022-09-07 10:45:00,78.2,78.23,77.86,78.0,816271.0,78.2,78.23,77.86,78.0,816271.0
2022-09-07 10:50:00,78.0,78.36,77.97,78.26,1088179.0,78.0,78.36,77.97,78.26,1088179.0
2022-09-07 10:55:00,78.25,78.34,78.01,78.01,891137.0,78.25,78.34,78.01,78.01,891137.0
2022-09-07 11:00:00,78.02,78.31,77.74,78.25,1072724.0,78.02,78.31,77.74,78.25,1072724.0
2022-09-07 11:05:00,78.24,78.56,78.18,78.45,853839.0,78.24,78.56,78.18,78.45,853839.0
2022-09-07 11:10:00,78.44,78.8,78.43,78.66,1090877.0,78.44,78.8,78.43,78.66,1090877.0
2022-09-07 11:15:00,78.65,78.73,78.35,78.45,800773.0,78.65,78.73,78.35,78.45,800773.0
2022-09-07 11:20:00,78.45,78.6,78.39,78.54,559453.0,78.45,78.6,78.39,78.54,559453.0
2022-09-07 11:25:00,78.53,78.7,78.46,78.62,516801.0,78.53,78.7,78.46,78.62,516801.0
2022-09-07 11:30:00,78.63,78.9,78.56,78.65,920770.0,78.63,78.9,78.56,78.65,920770.0
2022-09-07 11:35:00,78.64,78.79,78.56,78.6,416282.0,78.64,78.79,78.56,78.6,416282.0
2022-09-07 11:40:00,78.59,78.9,78.55,78.64,662869.0,78.59,78.9,78.55,78.64,662869.0
2022-09-07 11:45:00,78.62,78.86,78.58,78.77,450478.0,78.62,78.86,78.58,78.77,450478.0
2022-09-07 11:50:00,78.77,79.05,78.73,79.03,653541.0,78.77,79.05,78.73,79.03,653541.0
2022-09-07 11:55:00,79.03,79.17,78.93,79.0,779625.0,79.03,79.17,78.93,79.0,779625.0
2022-09-07 12:00:00,79.0,79.06,78.85,78.89,458855.0,79.0,79.06,78.85,78.89,458855.0
2022-09-07 12:05:00,78.88,78.94,78.71,78.88,664056.0,78.88,78.94,78.71,78.88,664056.0
2022-09-07 12:10:00,78.87,78.92,78.61,78.65,434053.0,78.87,78.92,78.61,78.65,434053.0
2022-09-07 12:15:00,78.66,78.66,78.48,78.55,562826.0,78.66,78.66,78.48,78.55,562826.0
2022-09-07 12:20:00,78.55,78.56,78.29,78.4,691590.0,78.55,78.56,78.29,78.4,691590.0
2022-09-07 12:25:00,78.39,78.42,78.3,78.34,612751.0,78.39,78.42,78.3,78.34,612751.0
2022-09-07 12:30:00,78.31,78.38,78.2,78.38,612225.0,78.31,78.38,78.2,78.38,612225.0
2022-09-07 12:35:00,78.38,78.52,78.26,78.51,645699.0,78.38,78.52,78.26,78.51,645699.0
2022-09-07 12:40:00,78.5,78.75,78.45,78.66,813635.0,78.5,78.75,78.45,78.66,813635.0
2022-09-07 12:45:00,78.67,78.9,78.63,78.9,855132.0,78.67,78.9,78.63,78.9,855132.0
2022-09-07 12:50:00,78.9,78.9,78.72,78.72,489717.0,78.9,78.9,78.72,78.72,489717.0
2022-09-07 12:55:00,78.73,78.85,78.66,78.84,377274.0,78.73,78.85,78.66,78.84,377274.0
2022-09-07 13:00:00,78.84,78.94,78.73,78.91,477055.0,78.84,78.94,78.73,78.91,477055.0
2022-09-07 13:05:00,78.9,78.94,78.76,78.87,432058.0,78.9,78.94,78.76,78.87,432058.0
2022-09-07 13:10:00,78.88,78.89,78.77,78.88,266776.0,78.88,78.89,78.77,78.88,266776.0
2022-09-07 13:15:00,78.89,78.99,78.82,78.89,444675.0,78.89,78.99,78.82,78.89,444675.0
2022-09-07 13:20:00,78.88,78.95,78.81,78.81,281192.0,78.88,78.95,78.81,78.81,281192.0
2022-09-07 13:25:00,78.81,78.83,78.6,78.65,399236.0,78.81,78.83,78.6,78.65,399236.0
2022-09-07 13:30:00,78.64,78.79,78.61,78.78,289083.0,78.64,78.79,78.61,78.78,289083.0
2022-09-07 13:35:00,78.78,79.12,78.76,79.05,632986.0,78.78,79.12,78.76,79.05,632986.0
2022-09-07 13:40:00,79.05,79.4,79.01,79.31,736435.0,79.05,79.4,79.01,79.31,736435.0
2022-09-07 13:45:00,79.31,79.49,79.22,79.32,614635.0,79.31,79.49,79.22,79.32,614635.0
2022-09-07 13:50:00,79.32,79.38,79.23,79.26,408222.0,79.32,79.38,79.23,79.26,408222.0
2022-09-07 13:55:00,79.27,79.28,79.18,79.23,327020.0,79.27,79.28,79.18,79.23,327020.0
2022-09-07 14:00:00,79.24,79.59,79.2,79.57,608714.0,79.24,79.59,79.2,79.57,608714.0
2022-09-07 14:05:00,79.58,79.58,79.39,79.43,405672.0,79.58,79.58,79.39,79.43,405672.0
2022-09-07 14:10:00,79.42,79.43,79.31,79.35,333993.0,79.42,79.43,79.31,79.35,333993.0
2022-09-07 14:15:00,79.34,79.4,79.2,79.23,310152.0,79.34,79.4,79.2,79.23,310152.0
2022-09-07 14:20:00,79.23,79.33,79.16,79.29,331655.0,79.23,79.33,79.16,79.29,331655.0
2022-09-07 14:25:00,79.3,79.64,79.26,79.62,522110.0,79.3,79.64,79.26,79.62,522110.0
2022-09-07 14:30:00,79.63,79.63,79.4,79.61,584088.0,79.63,79.63,79.4,79.61,584088.0
2022-09-07 14:35:00,79.61,79.71,79.55,79.67,558234.0,79.61,79.71,79.55,79.67,558234.0
2022-09-07 14:40:00,79.66,79.87,79.63,79.71,587934.0,79.66,79.87,79.63,79.71,587934.0
2022-09-07 14:45:00,79.72,79.95,79.71,79.89,378778.0,79.72,79.95,79.71,79.89,378778.0
2022-09-07 14:50:00,79.89,80.02,79.77,80.01,622814.0,79.89,80.02,79.77,80.01,622814.0
2022-09-07 14:55:00,80.01,80.06,79.92,80.03,470960.0,80.01,80.06,79.92,80.03,470960.0
2022-09-07 15:00:00,80.03,80.09,79.9,80.02,558062.0,80.03,80.09,79.9,80.02,558062.0
2022-09-07 15:05:00,80.01,80.18,79.88,80.17,523345.0,80.01,80.18,79.88,80.17,523345.0
2022-09-07 15:10:00,80.17,80.2,79.99,80.05,506133.0,80.17,80.2,79.99,80.05,506133.0
2022-09-07 15:15:00,80.07,80.14,79.91,79.96,562094.0,80.07,80.14,79.91,79.96,562094.0
2022-09-07 15:20:00,79.95,80.1,79.93,80.03,512452.0,79.95,80.1,79.93,80.03,512452.0
2022-09-07 15:25:00,80.03,80.19,80.02,80.15,671274.0,80.03,80.19,80.02,80.15,671274.0
2022-09-07 15:30:00,80.15,80.25,80.01,80.02,944407.0,80.15,80.25,80.01,80.02,944407.0
2022-09-07 15:35:00,80.03,80.03,79.92,79.98,554522.0,80.03,80.03,79.92,79.98,554522.0
2022-09-07 15:40:00,79.98,80.0,79.72,79.92,725239.0,79.98,80.0,79.72,79.92,725239.0
2022-09-07 15:45:00,79.92,80.01,79.87,79.95,573266.0,79.92,80.01,79.87,79.95,573266.0
2022-09-07 15:50:00,79.96,79.97,79.76,79.88,837547.0,79.96,79.97,79.76,79.88,837547.0
2022-09-07 15:55:00,79.87,79.88,79.59,79.6,1070189.0,79.87,79.88,79.59,79.6,1070189.0
2022-09-08 09:30:00,80.02,80.14,79.36,79.48,2161610.0,80.02,80.14,79.36,79.48,2161610.0
2022-09-08 09:35:00,79.46,79.93,79.24,79.84,1884805.0,79.46,79.93,79.24,79.84,1884805.0
2022-09-08 09:40:00,79.84,80.73,79.59,80.62,2388456.0,79.84,80.73,79.59,80.62,2388456.0
2022-09-08 09:45:00,80.62,81.18,80.52,80.97,2449466.0,80.62,81.18,80.52,80.97,2449466.0
2022-09-08 09:50:00,80.98,81.49,80.79,81.47,2148490.0,80.98,81.49,80.79,81.47,2148490.0
2022-09-08 09:55:00,81.46,81.7,81.21,81.31,1734880.0,81.46,81.7,81.21,81.31,1734880.0
2022-09-08 10:00:00,81.32,81.4,80.71,80.76,1748147.0,81.32,81.4,80.71,80.76,1748147.0
2022-09-08 10:05:00,80.76,81.38,80.68,81.12,1661593.0,80.76,81.38,80.68,81.12,1661593.0
2022-09-08 10:10:00,81.11,81.58,80.9,81.44,1806516.0,81.11,81.58,80.9,81.44,1806516.0
2022-09-08 10:15:00,81.43,82.27,81.32,82.23,2117522.0,81.43,82.27,81.32,82.23,2117522.0
2022-09-08 10:20:00,82.25,82.34,81.65,81.7,1509407.0,82.25,82.34,81.65,81.7,1509407.0
2022-09-08 10:25:00,81.69,81.81,81.54,81.61,1360119.0,81.69,81.81,81.54,81.61,1360119.0
2022-09-08 10:30:00,81.6,81.83,81.41,81.77,1480949.0,81.6,81.83,81.41,81.77,1480949.0
2022-09-08 10:35:00,81.77,82.2,81.52,82.07,1373352.0,81.77,82.2,81.52,82.07,1373352.0
2022-09-08 10:40:00,82.08,82.34,81.98,82.16,1156854.0,82.08,82.34,81.98,82.16,1156854.0
2022-09-08 10:45:00,82.16,82.68,82.01,82.53,1304217.0,82.16,82.68,82.01,82.53,1304217.0
2022-09-08 10:50:00,82.52,82.54,82.11,82.35,1111969.0,82.52,82.54,82.11,82.35,1111969.0
2022-09-08 10:55:00,82.35,82.58,82.3,82.54,824968.0,82.35,82.58,82.3,82.54,824968.0
2022-09-08 11:00:00,82.53,82.93,82.53,82.68,1319763.0,82.53,82.93,82.53,82.68,1319763.0
2022-09-08 11:05:00,82.67,82.92,82.63,82.85,1004032.0,82.67,82.92,82.63,82.85,1004032.0
2022-09-08 11:10:00,82.85,83.1,82.8,83.05,1160236.0,82.85,83.1,82.8,83.05,1160236.0
2022-09-08 11:15:00,83.05,83.25,82.88,83.09,1099769.0,83.05,83.25,82.88,83.09,1099769.0
2022-09-08 11:20:00,83.09,83.37,83.04,83.3,1181655.0,83.09,83.37,83.04,83.3,1181655.0
2022-09-08 11:25:00,83.3,83.45,83.06,83.09,1329343.0,83.3,83.45,83.06,83.09,1329343.0
2022-09-08 11:30:00,83.08,83.18,82.86,82.96,1243928.0,83.08,83.18,82.86,82.96,1243928.0
2022-09-08 11:35:00,82.95,83.14,82.82,82.87,1039411.0,82.95,83.14,82.82,82.87,1039411.0
2022-09-08 11:40:00,82.87,82.94,82.62,82.73,908316.0,82.87,82.94,82.62,82.73,908316.0
2022-09-08 11:45:00,82.72,82.8,82.47,82.48,716152.0,82.72,82.8,82.47,82.48,716152.0
2022-09-08 11:50:00,82.47,82.63,82.38,82.6,819398.0,82.47,82.63,82.38,82.6,819398.0
2022-09-08 11:55:00,82.61,82.66,82.45,82.5,513418.0,82.61,82.66,82.45,82.5,513418.0
2022-09-08 12:00:00,82.5,82.6,81.78,81.8,1271888.0,82.5,82.6,81.78,81.8,1271888.0
2022-09-08 12:05:00,81.79,81.88,81.47,81.64,1525035.0,81.79,81.88,81.47,81.64,1525035.0
2022-09-08 12:10:00,81.64,81.66,81.28,81.47,1417760.0,81.64,81.66,81.28,81.47,1417760.0
2022-09-08 12:15:00,81.46,81.66,81.14,81.49,1237768.0,81.46,81.66,81.14,81.49,1237768.0
2022-09-08 12:20:00,81.48,81.55,81.16,81.41,728450.0,81.48,81.55,81.16,81.41,728450.0
2022-09-08 12:25:00,81.43,81.61,81.3,81.5,609996.0,81.43,81.61,81.3,81.5,609996.0
2022-09-08 12:30:00,81.48,81.71,81.4,81.51,723484.0,81.48,81.71,81.4,81.51,723484.0
2022-09-08 12:35:00,81.5,81.8,81.5,81.65,614058.0,81.5,81.8,81.5,81.65,614058.0
2022-09-08 12:40:00,81.64,82.12,81.59,82.09,1015935.0,81.64,82.12,81.59,82.09,1015935.0
2022-09-08 12:45:00,82.09,82.09,81.8,81.83,703948.0,82.09,82.09,81.8,81.83,703948.0
2022-09-08 12:50:00,81.82,82.08,81.81,81.88,686937.0,81.82,82.08,81.81,81.88,686937.0
2022-09-08 12:55:00,81.87,82.12,81.84,81.92,493503.0,81.87,82.12,81.84,81.92,493503.0
2022-09-08 13:00:00,81.94,81.94,81.39,81.51,692064.0,81.94,81.94,81.39,81.51,692064.0
2022-09-08 13:05:00,81.5,81.61,81.4,81.54,602158.0,81.5,81.61,81.4,81.54,602158.0
2022-09-08 13:10:00,81.53,82.1,81.53,82.03,854934.0,81.53,82.1,81.53,82.03,854934.0
2022-09-08 13:15:00,82.03,82.07,81.91,82.02,481199.0,82.03,82.07,81.91,82.02,481199.0
2022-09-08 13:20:00,82.02,82.1,81.98,82.07,507935.0,82.02,82.1,81.98,82.07,507935.0
2022-09-08 13:25:00,82.06,82.18,81.93,82.01,652817.0,82.06,82.18,81.93,82.01,652817.0
2022-09-08 13:30:00,82.01,82.09,81.84,82.01,551591.0,82.01,82.09,81.84,82.01,551591.0
2022-09-08 13:35:00,82.0,82.37,81.98,82.25,718254.0,82.0,82.37,81.98,82.25,718254.0
2022-09-08 13:40:00,82.25,82.28,82.08,82.13,422009.0,82.25,82.28,82.08,82.13,422009.0
2022-09-08 13:45:00,82.12,82.17,82.03,82.14,330476.0,82.12,82.17,82.03,82.14,330476.0
2022-09-08 13:50:00,82.13,82.21,81.89,81.94,631890.0,82.13,82.21,81.89,81.94,631890.0
2022-09-08 13:55:00,81.93,81.97,81.61,81.89,950204.0,81.93,81.97,81.61,81.89,950204.0
2022-09-08 14:00:00,81.89,81.97,81.81,81.9,518827.0,81.89,81.97,81.81,81.9,518827.0
2022-09-08 14:05:00,81.9,82.01,81.71,81.76,494501.0,81.9,82.01,81.71,81.76,494501.0
2022-09-08 14:10:00,81.77,81.91,81.7,81.72,339771.0,81.77,81.91,81.7,81.72,339771.0
2022-09-08 14:15:00,81.71,81.89,81.58,81.8,505151.0,81.71,81.89,81.58,81.8,505151.0
2022-09-08 14:20:00,81.79,81.83,81.66,81.74,377159.0,81.79,81.83,81.66,81.74,377159.0
2022-09-08 14:25:00,81.74,81.8,81.63,81.73,409086.0,81.74,81.8,81.63,81.73,409086.0
2022-09-08 14:30:00,81.74,82.07,81.71,82.07,602792.0,81.74,82.07,81.71,82.07,602792.0
2022-09-08 14:35:00,82.07,82.19,81.96,82.12,578984.0,82.07,82.19,81.96,82.12,578984.0
2022-09-08 14:40:00,82.12,82.17,81.69,82.0,879785.0,82.12,82.17,81.69,82.0,879785.0
2022-09-08 14:45:00,81.99,82.02,81.69,81.79,668259.0,81.99,82.02,81.69,81.79,668259.0
2022-09-08 14:50:00,81.78,82.08,81.65,82.06,851343.0,81.78,82.08,81.65,82.06,851343.0
2022-09-08 14:55:00,82.08,82.1,81.94,82.0,598601.0,82.08,82.1,81.94,82.0,598601.0
2022-09-08 15:00:00,82.0,82.16,81.77,81.88,739869.0,82.0,82.16,81.77,81.88,739869.0
2022-09-08 15:05:00,81.89,82.09,81.83,81.99,576240.0,81.89,82.09,81.83,81.99,576240.0
2022-09-08 15:10:00,82.0,82.22,81.91,82.18,707723.0,82.0,82.22,81.91,82.18,707723.0
2022-09-08 15:15:00,82.18,82.31,82.15,82.2,600613.0,82.18,82.31,82.15,82.2,600613.0
2022-09-08 15:20:00,82.2,82.34,82.14,82.3,502940.0,82.2,82.34,82.14,82.3,502940.0
2022-09-08 15:25:00,82.29,82.35,82.22,82.31,477060.0,82.29,82.35,82.22,82.31,477060.0
2022-09-08 15:30:00,82.31,82.44,82.17,82.23,875308.0,82.31,82.44,82.17,82.23,875308.0
2022-09-08 15:35:00,82.22,82.39,82.17,82.36,541481.0,82.22,82.39,82.17,82.36,541481.0
2022-09-08 15:40:00,82.37,82.39,82.06,82.15,609366.0,82.37,82.39,82.06,82.15,609366.0
2022-09-08 15:45:00,82.15,82.42,82.14,82.23,753855.0,82.15,82.42,82.14,82.23,753855.0
2022-09-08 15:50:00,82.23,82.58,82.22,82.55,1165758.0,82.23,82.58,82.22,82.55,1165758.0
2022-09-08 15:55:00,82.54,82.8,82.44,82.78,1283285.0,82.54,82.8,82.44,82.78,1283285.0
2022-09-09 09:30:00,84.04,84.9,83.84,84.62,2869077.0,84.04,84.9,83.84,84.62,2869077.0
2022-09-09 09:35:00,84.64,84.88,84.27,84.49,1993491.0,84.64,84.88,84.27,84.49,1993491.0
2022-09-09 09:40:00,84.49,84.79,84.34,84.4,1845871.0,84.49,84.79,84.34,84.4,1845871.0
2022-09-09 09:45:00,84.41,84.8,84.08,84.48,1786932.0,84.41,84.8,84.08,84.48,1786932.0
2022-09-09 09:50:00,84.49,84.72,84.3,84.59,1129920.0,84.49,84.72,84.3,84.59,1129920.0
2022-09-09 09:55:00,84.59,84.89,84.31,84.86,1565036.0,84.59,84.89,84.31,84.86,1565036.0
2022-09-09 10:00:00,84.86,85.03,84.72,84.81,1423257.0,84.86,85.03,84.72,84.81,1423257.0
2022-09-09 10:05:00,84.82,84.97,84.6,84.94,1087334.0,84.82,84.97,84.6,84.94,1087334.0
2022-09-09 10:10:00,84.95,84.97,84.63,84.73,1042669.0,84.95,84.97,84.63,84.73,1042669.0
2022-09-09 10:15:00,84.71,84.99,84.35,84.57,1332896.0,84.71,84.99,84.35,84.57,1332896.0
2022-09-09 10:20:00,84.58,84.77,84.12,84.16,1288888.0,84.58,84.77,84.12,84.16,1288888.0
2022-09-09 10:25:00,84.17,84.39,84.02,84.38,1236635.0,84.17,84.39,84.02,84.38,1236635.0
2022-09-09 10:30:00,84.38,84.48,84.17,84.45,1104376.0,84.38,84.48,84.17,84.45,1104376.0
2022-09-09 10:35:00,84.47,84.76,84.27,84.63,1001431.0,84.47,84.76,84.27,84.63,1001431.0
2022-09-09 10:40:00,84.64,84.85,84.61,84.77,685701.0,84.64,84.85,84.61,84.77,685701.0
2022-09-09 10:45:00,84.77,84.81,84.5,84.73,856785.0,84.77,84.81,84.5,84.73,856785.0
2022-09-09 10:50:00,84.73,84.8,84.63,84.77,614768.0,84.73,84.8,84.63,84.77,614768.0
2022-09-09 10:55:00,84.77,84.83,84.54,84.77,845640.0,84.77,84.83,84.54,84.77,845640.0
2022-09-09 11:00:00,84.77,84.83,84.54,84.63,778061.0,84.77,84.83,84.54,84.63,778061.0
2022-09-09 11:05:00,84.63,84.77,84.51,84.54,585351.0,84.63,84.77,84.51,84.54,585351.0
2022-09-09 11:10:00,84.55,84.76,84.38,84.74,741208.0,84.55,84.76,84.38,84.74,741208.0
2022-09-09 11:15:00,84.74,84.79,84.61,84.66,789549.0,84.74,84.79,84.61,84.66,789549.0
2022-09-09 11:20:00,84.67,85.1,84.58,85.06,1326360.0,84.67,85.1,84.58,85.06,1326360.0
2022-09-09 11:25:00,85.07,85.27,85.05,85.19,886307.0,85.07,85.27,85.05,85.19,886307.0
2022-09-09 11:30:00,85.18,85.3,85.01,85.17,703752.0,85.18,85.3,85.01,85.17,703752.0
2022-09-09 11:35:00,85.18,85.4,85.13,85.38,568647.0,85.18,85.4,85.13,85.38,568647.0
2022-09-09 11:40:00,85.4,85.6,85.3,85.52,834685.0,85.4,85.6,85.3,85.52,834685.0
2022-09-09 11:45:00,85.52,85.6,85.27,85.3,849950.0,85.52,85.6,85.27,85.3,849950.0
2022-09-09 11:50:00,85.29,85.53,85.28,85.45,697959.0,85.29,85.53,85.28,85.45,697959.0
2022-09-09 11:55:00,85.46,85.54,85.32,85.44,683328.0,85.46,85.54,85.32,85.44,683328.0
2022-09-09 12:00:00,85.45,85.53,85.17,85.22,850972.0,85.45,85.53,85.17,85.22,850972.0
2022-09-09 12:05:00,85.21,85.35,85.1,85.26,636787.0,85.21,85.35,85.1,85.26,636787.0
2022-09-09 12:10:00,85.25,85.32,85.11,85.14,453354.0,85.25,85.32,85.11,85.14,453354.0
2022-09-09 12:15:00,85.13,85.25,85.01,85.23,585008.0,85.13,85.25,85.01,85.23,585008.0
2022-09-09 12:20:00,85.24,85.24,84.87,84.9,577839.0,85.24,85.24,84.87,84.9,577839.0
2022-09-09 12:25:00,84.9,85.09,84.88,85.04,511650.0,84.9,85.09,84.88,85.04,511650.0
2022-09-09 12:30:00,85.02,85.16,84.85,85.09,505490.0,85.02,85.16,84.85,85.09,505490.0
2022-09-09 12:35:00,85.08,85.26,85.03,85.17,524722.0,85.08,85.26,85.03,85.17,524722.0
2022-09-09 12:40:00,85.17,85.27,85.13,85.17,357112.0,85.17,85.27,85.13,85.17,357112.0
2022-09-09 12:45:00,85.17,85.41,85.12,85.4,454917.0,85.17,85.41,85.12,85.4,454917.0
2022-09-09 12:50:00,85.38,85.45,85.29,85.37,345890.0,85.38,85.45,85.29,85.37,345890.0
2022-09-09 12:55:00,85.36,85.4,85.28,85.34,333432.0,85.36,85.4,85.28,85.34,333432.0
2022-09-09 13:00:00,85.35,85.37,85.18,85.32,437392.0,85.35,85.37,85.18,85.32,437392.0
2022-09-09 13:05:00,85.32,85.37,85.18,85.25,346718.0,85.32,85.37,85.18,85.25,346718.0
2022-09-09 13:10:00,85.25,85.39,85.17,85.36,528905.0,85.25,85.39,85.17,85.36,528905.0
2022-09-09 13:15:00,85.37,85.48,85.31,85.31,470415.0,85.37,85.48,85.31,85.31,470415.0
2022-09-09 13:20:00,85.31,85.44,85.3,85.31,391559.0,85.31,85.44,85.3,85.31,391559.0
2022-09-09 13:25:00,85.33,85.46,85.29,85.38,326382.0,85.33,85.46,85.29,85.38,326382.0
2022-09-09 13:30:00,85.39,85.54,85.38,85.44,363887.0,85.39,85.54,85.38,85.44,363887.0
2022-09-09 13:35:00,85.43,85.55,85.37,85.52,337135.0,85.43,85.55,85.37,85.52,337135.0
2022-09-09 13:40:00,85.51,85.54,85.23,85.25,364127.0,85.51,85.54,85.23,85.25,364127.0
2022-09-09 13:45:00,85.26,85.28,85.12,85.24,408978.0,85.26,85.28,85.12,85.24,408978.0
2022-09-09 13:50:00,85.25,85.26,85.11,85.2,280870.0,85.25,85.26,85.11,85.2,280870.0
2022-09-09 13:55:00,85.18,85.23,85.12,85.14,252637.0,85.18,85.23,85.12,85.14,252637.0
2022-09-09 14:00:00,85.14,85.14,84.9,84.97,586216.0,85.14,85.14,84.9,84.97,586216.0
2022-09-09 14:05:00,84.96,85.07,84.89,84.98,367033.0,84.96,85.07,84.89,84.98,367033.0
2022-09-09 14:10:00,84.98,85.19,84.88,85.15,429070.0,84.98,85.19,84.88,85.15,429070.0
2022-09-09 14:15:00,85.16,85.23,85.11,85.14,391860.0,85.16,85.23,85.11,85.14,391860.0
2022-09-09 14:20:00,85.14,85.29,85.09,85.27,476084.0,85.14,85.29,85.09,85.27,476084.0
2022-09-09 14:25:00,85.28,85.3,85.17,85.25,473729.0,85.28,85.3,85.17,85.25,473729.0
2022-09-09 14:30:00,85.25,85.25,84.97,85.0,591987.0,85.25,85.25,84.97,85.0,591987.0
2022-09-09 14:35:00,85.01,85.05,84.9,85.0,437839.0,85.01,85.05,84.9,85.0,437839.0
2022-09-09 14:40:00,85.0,85.01,84.84,84.9,406334.0,85.0,85.01,84.84,84.9,406334.0
2022-09-09 14:45:00,84.9,84.91,84.81,84.81,456969.0,84.9,84.91,84.81,84.81,456969.0
2022-09-09 14:50:00,84.81,84.88,84.76,84.81,409260.0,84.81,84.88,84.76,84.81,409260.0
2022-09-09 14:55:00,84.81,85.04,84.81,84.98,615692.0,84.81,85.04,84.81,84.98,615692.0
2022-09-09 15:00:00,84.97,85.16,84.92,85.03,697574.0,84.97,85.16,84.92,85.03,697574.0
2022-09-09 15:05:00,85.04,85.14,85.0,85.07,476245.0,85.04,85.14,85.0,85.07,476245.0
2022-09-09 15:10:00,85.06,85.26,85.04,85.22,580089.0,85.06,85.26,85.04,85.22,580089.0
2022-09-09 15:15:00,85.21,85.35,85.16,85.34,502270.0,85.21,85.35,85.16,85.34,502270.0
2022-09-09 15:20:00,85.34,85.39,85.17,85.23,756838.0,85.34,85.39,85.17,85.23,756838.0
2022-09-09 15:25:00,85.24,85.29,85.16,85.28,512287.0,85.24,85.29,85.16,85.28,512287.0
2022-09-09 15:30:00,85.29,85.42,85.21,85.42,808570.0,85.29,85.42,85.21,85.42,808570.0
2022-09-09 15:35:00,85.42,85.42,85.27,85.34,640369.0,85.42,85.42,85.27,85.34,640369.0
2022-09-09 15:40:00,85.34,85.63,85.3,85.61,1199337.0,85.34,85.63,85.3,85.61,1199337.0
2022-09-09 15:45:00,85.6,85.68,85.48,85.52,1140570.0,85.6,85.68,85.48,85.52,1140570.0
2022-09-09 15:50:00,85.52,85.56,85.34,85.5,1400208.0,85.52,85.56,85.34,85.5,1400208.0
2022-09-09 15:55:00,85.49,85.53,85.36,85.46,1388544.0,85.49,85.53,85.36,85.46,1388544.0
2022-09-12 09:30:00,84.89,85.2,84.31,84.34,2537844.0,84.89,85.2,84.31,84.34,2537844.0
2022-09-12 09:35:00,84.34,84.53,84.06,84.31,1618879.0,84.34,84.53,84.06,84.31,1618879.0
2022-09-12 09:40:00,84.32,84.63,84.03,84.19,1698411.0,84.32,84.63,84.03,84.19,1698411.0
2022-09-12 09:45:00,84.19,84.33,83.87,83.97,1529847.0,84.19,84.33,83.87,83.97,1529847.0
2022-09-12 09:50:00,83.98,84.56,83.95,84.55,1735937.0,83.98,84.56,83.95,84.55,1735937.0
2022-09-12 09:55:00,84.55,85.1,84.54,84.83,2112737.0,84.55,85.1,84.54,84.83,2112737.0
2022-09-12 10:00:00,84.84,84.95,84.66,84.9,1359149.0,84.84,84.95,84.66,84.9,1359149.0
2022-09-12 10:05:00,84.9,85.04,84.73,84.88,1233921.0,84.9,85.04,84.73,84.88,1233921.0
2022-09-12 10:10:00,84.88,85.04,84.48,84.58,1500588.0,84.88,85.04,84.48,84.58,1500588.0
2022-09-12 10:15:00,84.58,85.35,84.57,85.22,1737646.0,84.58,85.35,84.57,85.22,1737646.0
2022-09-12 10:20:00,85.22,85.25,84.9,85.02,1275612.0,85.22,85.25,84.9,85.02,1275612.0
2022-09-12 10:25:00,85.02,85.06,84.8,84.89,940951.0,85.02,85.06,84.8,84.89,940951.0
2022-09-12 10:30:00,84.88,84.95,84.56,84.68,1079791.0,84.88,84.95,84.56,84.68,1079791.0
2022-09-12 10:35:00,84.69,84.99,84.65,84.8,921478.0,84.69,84.99,84.65,84.8,921478.0
2022-09-12 10:40:00,84.8,84.8,84.36,84.56,987796.0,84.8,84.8,84.36,84.56,987796.0
2022-09-12 10:45:00,84.56,84.74,84.43,84.5,704011.0,84.56,84.74,84.43,84.5,704011.0
2022-09-12 10:50:00,84.51,84.57,84.25,84.29,819855.0,84.51,84.57,84.25,84.29,819855.0
2022-09-12 10:55:00,84.3,84.4,84.02,84.1,822172.0,84.3,84.4,84.02,84.1,822172.0
2022-09-12 11:00:00,84.1,84.1,83.7,83.89,1588473.0,84.1,84.1,83.7,83.89,1588473.0
2022-09-12 11:05:00,83.89,84.07,83.83,83.94,1018906.0,83.89,84.07,83.83,83.94,1018906.0
2022-09-12 11:10:00,83.93,84.07,83.86,83.99,539802.0,83.93,84.07,83.86,83.99,539802.0
2022-09-12 11:15:00,84.0,84.15,83.79,84.13,814311.0,84.0,84.15,83.79,84.13,814311.0
2022-09-12 11:20:00,84.13,84.25,84.03,84.15,832227.0,84.13,84.25,84.03,84.15,832227.0
2022-09-12 11:25:00,84.14,84.2,84.02,84.17,580434.0,84.14,84.2,84.02,84.17,580434.0
2022-09-12 11:30:00,84.17,84.35,84.12,84.24,747732.0,84.17,84.35,84.12,84.24,747732.0
2022-09-12 11:35:00,84.25,84.25,83.97,84.23,719919.0,84.25,84.25,83.97,84.23,719919.0
2022-09-12 11:40:00,84.23,84.38,84.22,84.23,832277.0,84.23,84.38,84.22,84.23,832277.0
2022-09-12 11:45:00,84.24,84.32,84.14,84.25,622108.0,84.24,84.32,84.14,84.25,622108.0
2022-09-12 11:50:00,84.25,84.26,83.95,83.98,687871.0,84.25,84.26,83.95,83.98,687871.0
2022-09-12 11:55:00,83.99,83.99,83.59,83.67,1206617.0,83.99,83.99,83.59,83.67,1206617.0
2022-09-12 12:00:00,83.68,83.72,83.53,83.61,670734.0,83.68,83.72,83.53,83.61,670734.0
2022-09-12 12:05:00,83.61,83.87,83.61,83.67,966332.0,83.61,83.87,83.61,83.67,966332.0
2022-09-12 12:10:00,83.66,83.79,83.46,83.76,873961.0,83.66,83.79,83.46,83.76,873961.0
2022-09-12 12:15:00,83.76,83.85,83.6,83.66,545131.0,83.76,83.85,83.6,83.66,545131.0
2022-09-12 12:20:00,83.65,84.02,83.61,83.93,914316.0,83.65,84.02,83.61,83.93,914316.0
2022-09-12 12:25:00,83.93,83.94,83.84,83.92,420489.0,83.93,83.94,83.84,83.92,420489.0
2022-09-12 12:30:00,83.91,83.98,83.84,83.91,368212.0,83.91,83.98,83.84,83.91,368212.0
2022-09-12 12:35:00,83.9,84.07,83.71,83.92,622511.0,83.9,84.07,83.71,83.92,622511.0
2022-09-12 12:40:00,83.92,84.02,83.91,83.98,363713.0,83.92,84.02,83.91,83.98,363713.0
2022-09-12 12:45:00,83.98,83.98,83.76,83.91,489799.0,83.98,83.98,83.76,83.91,489799.0
2022-09-12 12:50:00,83.91,84.09,83.9,84.04,402750.0,83.91,84.09,83.9,84.04,402750.0
2022-09-12 12:55:00,84.04,84.19,84.0,84.18,522940.0,84.04,84.19,84.0,84.18,522940.0
2022-09-12 13:00:00,84.18,84.25,84.01,84.21,616212.0,84.18,84.25,84.01,84.21,616212.0
2022-09-12 13:05:00,84.22,84.44,84.14,84.41,628215.0,84.22,84.44,84.14,84.41,628215.0
2022-09-12 13:10:00,84.42,84.46,84.32,84.41,429582.0,84.42,84.46,84.32,84.41,429582.0
2022-09-12 13:15:00,84.41,84.49,84.36,84.42,467971.0,84.41,84.49,84.36,84.42,467971.0
2022-09-12 13:20:00,84.42,84.45,84.18,84.21,471213.0,84.42,84.45,84.18,84.21,471213.0
2022-09-12 13:25:00,84.21,84.35,84.12,84.3,454694.0,84.21,84.35,84.12,84.3,454694.0
2022-09-12 13:30:00,84.31,84.33,84.18,84.31,281615.0,84.31,84.33,84.18,84.31,281615.0
2022-09-12 13:35:00,84.31,84.31,84.06,84.08,355552.0,84.31,84.31,84.06,84.08,355552.0
2022-09-12 13:40:00,84.08,84.11,83.96,84.0,414345.0,84.08,84.11,83.96,84.0,414345.0
2022-09-12 13:45:00,84.0,84.09,83.96,84.04,295561.0,84.0,84.09,83.96,84.04,295561.0
2022-09-12 13:50:00,84.06,84.39,84.04,84.38,500300.0,84.06,84.39,84.04,84.38,500300.0
2022-09-12 13:55:00,84.37,84.38,84.27,84.29,326170.0,84.37,84.38,84.27,84.29,326170.0
2022-09-12 14:00:00,84.28,84.37,84.11,84.14,372209.0,84.28,84.37,84.11,84.14,372209.0
2022-09-12 14:05:00,84.14,84.19,83.96,84.02,414312.0,84.14,84.19,83.96,84.02,414312.0
2022-09-12 14:10:00,84.01,84.13,84.0,84.12,289169.0,84.01,84.13,84.0,84.12,289169.0
2022-09-12 14:15:00,84.11,84.13,83.77,83.9,651323.0,84.11,84.13,83.77,83.9,651323.0
2022-09-12 14:20:00,83.9,83.99,83.74,83.85,624584.0,83.9,83.99,83.74,83.85,624584.0
2022-09-12 14:25:00,83.86,83.88,83.71,83.77,402173.0,83.86,83.88,83.71,83.77,402173.0
2022-09-12 14:30:00,83.76,83.82,83.67,83.76,439571.0,83.76,83.82,83.67,83.76,439571.0
2022-09-12 14:35:00,83.76,83.88,83.75,83.86,392036.0,83.76,83.88,83.75,83.86,392036.0
2022-09-12 14:40:00,83.86,83.86,83.7,83.78,440633.0,83.86,83.86,83.7,83.78,440633.0
2022-09-12 14:45:00,83.78,83.94,83.74,83.92,402214.0,83.78,83.94,83.74,83.92,402214.0
2022-09-12 14:50:00,83.91,83.96,83.87,83.89,402981.0,83.91,83.96,83.87,83.89,402981.0
2022-09-12 14:55:00,83.89,83.94,83.81,83.89,392982.0,83.89,83.94,83.81,83.89,392982.0
2022-09-12 15:00:00,83.89,84.11,83.86,84.06,702616.0,83.89,84.11,83.86,84.06,702616.0
2022-09-12 15:05:00,84.07,84.36,84.05,84.35,736055.0,84.07,84.36,84.05,84.35,736055.0
2022-09-12 15:10:00,84.36,84.42,84.27,84.34,680948.0,84.36,84.42,84.27,84.34,680948.0
2022-09-12 15:15:00,84.34,84.38,84.2,84.25,548977.0,84.34,84.38,84.2,84.25,548977.0
2022-09-12 15:20:00,84.24,84.34,84.14,84.27,592181.0,84.24,84.34,84.14,84.27,592181.0
2022-09-12 15:25:00,84.26,84.36,84.19,84.28,422277.0,84.26,84.36,84.19,84.28,422277.0
2022-09-12 15:30:00,84.28,84.38,84.19,84.27,629976.0,84.28,84.38,84.19,84.27,629976.0
2022-09-12 15:35:00,84.27,84.39,84.22,84.36,473899.0,84.27,84.39,84.22,84.36,473899.0
2022-09-12 15:40:00,84.35,84.66,84.28,84.64,942672.0,84.35,84.66,84.28,84.64,942672.0
2022-09-12 15:45:00,84.65,84.65,84.38,84.54,919876.0,84.65,84.65,84.38,84.54,919876.0
2022-09-12 15:50:00,84.53,84.68,84.46,84.56,861419.0,84.53,84.68,84.46,84.56,861419.0
2022-09-12 15:55:00,84.56,84.7,84.48,84.64,1259509.0,84.56,84.7,84.48,84.64,1259509.0
2022-09-13 09:30:00,81.01,81.47,80.52,81.17,2480233.0,81.01,81.47,80.52,81.17,2480233.0
2022-09-13 09:35:00,81.2,81.21,80.38,80.63,1742426.0,81.2,81.21,80.38,80.63,1742426.0
2022-09-13 09:40:00,80.63,80.68,80.04,80.11,1775678.0,80.63,80.68,80.04,80.11,1775678.0
2022-09-13 09:45:00,80.11,80.43,80.0,80.05,1385261.0,80.11,80.43,80.0,80.05,1385261.0
2022-09-13 09:50:00,80.05,80.4,79.99,80.1,1369443.0,80.05,80.4,79.99,80.1,1369443.0
2022-09-13 09:55:00,80.09,80.25,79.87,79.94,1442709.0,80.09,80.25,79.87,79.94,1442709.0
2022-09-13 10:00:00,79.95,80.04,79.68,79.79,1297539.0,79.95,80.04,79.68,79.79,1297539.0
2022-09-13 10:05:00,79.79,80.05,79.63,79.89,1273986.0,79.79,80.05,79.63,79.89,1273986.0
2022-09-13 10:10:00,79.87,80.26,79.72,80.03,1049381.0,79.87,80.26,79.72,80.03,1049381.0
2022-09-13 10:15:00,80.03,80.06,79.7,79.95,1059741.0,80.03,80.06,79.7,79.95,1059741.0
2022-09-13 10:20:00,79.95,79.96,79.43,79.47,1112424.0,79.95,79.96,79.43,79.47,1112424.0
2022-09-13 10:25:00,79.47,79.72,79.42,79.46,1043055.0,79.47,79.72,79.42,79.46,1043055.0
2022-09-13 10:30:00,79.45,79.74,79.34,79.4,1271819.0,79.45,79.74,79.34,79.4,1271819.0
2022-09-13 10:35:00,79.4,79.42,79.04,79.08,1043559.0,79.4,79.42,79.04,79.08,1043559.0
2022-09-13 10:40:00,79.07,79.13,78.77,78.96,1112780.0,79.07,79.13,78.77,78.96,1112780.0
2022-09-13 10:45:00,78.97,78.99,78.66,78.7,862146.0,78.97,78.99,78.66,78.7,862146.0
2022-09-13 10:50:00,78.69,78.9,78.54,78.8,992654.0,78.69,78.9,78.54,78.8,992654.0
2022-09-13 10:55:00,78.79,78.9,78.69,78.73,614344.0,78.79,78.9,78.69,78.73,614344.0
2022-09-13 11:00:00,78.73,78.83,78.57,78.62,827479.0,78.73,78.83,78.57,78.62,827479.0
2022-09-13 11:05:00,78.62,78.74,78.42,78.55,944201.0,78.62,78.74,78.42,78.55,944201.0
2022-09-13 11:10:00,78.55,78.61,78.25,78.41,978519.0,78.55,78.61,78.25,78.41,978519.0
2022-09-13 11:15:00,78.41,78.55,78.32,78.45,618290.0,78.41,78.55,78.32,78.45,618290.0
2022-09-13 11:20:00,78.45,78.58,78.36,78.38,664161.0,78.45,78.58,78.36,78.38,664161.0
2022-09-13 11:25:00,78.39,78.61,78.36,78.53,722437.0,78.39,78.61,78.36,78.53,722437.0
2022-09-13 11:30:00,78.52,78.7,78.46,78.59,753766.0,78.52,78.7,78.46,78.59,753766.0
2022-09-13 11:35:00,78.59,78.66,78.49,78.55,508058.0,78.59,78.66,78.49,78.55,508058.0
2022-09-13 11:40:00,78.55,78.56,78.32,78.5,752778.0,78.55,78.56,78.32,78.5,752778.0
2022-09-13 11:45:00,78.51,78.51,78.27,78.35,707286.0,78.51,78.51,78.27,78.35,707286.0
2022-09-13 11:50:00,78.37,78.58,78.35,78.55,550292.0,78.37,78.58,78.35,78.55,550292.0
2022-09-13 11:55:00,78.54,78.61,78.4,78.53,592717.0,78.54,78.61,78.4,78.53,592717.0
2022-09-13 12:00:00,78.53,78.57,78.38,78.48,735007.0,78.53,78.57,78.38,78.48,735007.0
2022-09-13 12:05:00,78.48,78.63,78.43,78.58,733377.0,78.48,78.63,78.43,78.58,733377.0
2022-09-13 12:10:00,78.58,78.79,78.53,78.77,590621.0,78.58,78.79,78.53,78.77,590621.0
2022-09-13 12:15:00,78.77,78.8,78.64,78.65,561452.0,78.77,78.8,78.64,78.65,561452.0
2022-09-13 12:20:00,78.65,78.66,78.38,78.44,616123.0,78.65,78.66,78.38,78.44,616123.0
2022-09-13 12:25:00,78.44,78.45,78.22,78.24,677116.0,78.44,78.45,78.22,78.24,677116.0
2022-09-13 12:30:00,78.24,78.3,78.1,78.22,705051.0,78.24,78.3,78.1,78.22,705051.0
2022-09-13 12:35:00,78.22,78.33,78.19,78.33,487880.0,78.22,78.33,78.19,78.33,487880.0
2022-09-13 12:40:00,78.32,78.4,78.25,78.31,526189.0,78.32,78.4,78.25,78.31,526189.0
2022-09-13 12:45:00,78.32,78.4,78.25,78.31,418260.0,78.32,78.4,78.25,78.31,418260.0
2022-09-13 12:50:00,78.3,78.35,78.24,78.29,372212.0,78.3,78.35,78.24,78.29,372212.0
2022-09-13 12:55:00,78.29,78.31,78.15,78.2,394032.0,78.29,78.31,78.15,78.2,394032.0
2022-09-13 13:00:00,78.19,78.43,78.07,78.14,734620.0,78.19,78.43,78.07,78.14,734620.0
2022-09-13 13:05:00,78.14,78.35,78.11,78.18,498592.0,78.14,78.35,78.11,78.18,498592.0
2022-09-13 13:10:00,78.18,78.34,78.16,78.27,485506.0,78.18,78.34,78.16,78.27,485506.0
2022-09-13 13:15:00,78.26,78.32,78.15,78.2,590867.0,78.26,78.32,78.15,78.2,590867.0
2022-09-13 13:20:00,78.2,78.36,78.15,78.35,510094.0,78.2,78.36,78.15,78.35,510094.0
2022-09-13 13:25:00,78.34,78.56,78.32,78.51,733982.0,78.34,78.56,78.32,78.51,733982.0
2022-09-13 13:30:00,78.5,78.5,78.33,78.43,550723.0,78.5,78.5,78.33,78.43,550723.0
2022-09-13 13:35:00,78.43,78.46,78.35,78.42,289918.0,78.43,78.46,78.35,78.42,289918.0
2022-09-13 13:40:00,78.43,78.58,78.3,78.31,603062.0,78.43,78.58,78.3,78.31,603062.0
2022-09-13 13:45:00,78.31,78.33,78.21,78.32,420127.0,78.31,78.33,78.21,78.32,420127.0
2022-09-13 13:50:00,78.31,78.33,78.16,78.18,448610.0,78.31,78.33,78.16,78.18,448610.0
2022-09-13 13:55:00,78.19,78.24,78.14,78.18,394319.0,78.19,78.24,78.14,78.18,394319.0
2022-09-13 14:00:00,78.19,78.23,78.07,78.22,537680.0,78.19,78.23,78.07,78.22,537680.0
2022-09-13 14:05:00,78.22,78.31,78.21,78.23,472740.0,78.22,78.31,78.21,78.23,472740.0
2022-09-13 14:10:00,78.24,78.39,78.16,78.35,495491.0,78.24,78.39,78.16,78.35,495491.0
2022-09-13 14:15:00,78.34,78.4,78.25,78.28,361904.0,78.34,78.4,78.25,78.28,361904.0
2022-09-13 14:20:00,78.28,78.34,78.17,78.28,422867.0,78.28,78.34,78.17,78.28,422867.0
2022-09-13 14:25:00,78.28,78.31,78.12,78.18,550993.0,78.28,78.31,78.12,78.18,550993.0
2022-09-13 14:30:00,78.17,78.2,78.06,78.11,456606.0,78.17,78.2,78.06,78.11,456606.0
2022-09-13 14:35:00,78.1,78.19,78.0,78.01,595262.0,78.1,78.19,78.0,78.01,595262.0
2022-09-13 14:40:00,78.01,78.04,77.9,77.93,530198.0,78.01,78.04,77.9,77.93,530198.0
2022-09-13 14:45:00,77.92,78.03,77.86,77.95,703790.0,77.92,78.03,77.86,77.95,703790.0
2022-09-13 14:50:00,77.95,78.0,77.78,77.85,579023.0,77.95,78.0,77.78,77.85,579023.0
2022-09-13 14:55:00,77.86,78.12,77.85,77.94,877408.0,77.86,78.12,77.85,77.94,877408.0
2022-09-13 15:00:00,77.94,78.02,77.81,77.81,583898.0,77.94,78.02,77.81,77.81,583898.0
2022-09-13 15:05:00,77.81,77.92,77.67,77.75,799156.0,77.81,77.92,77.67,77.75,799156.0
2022-09-13 15:10:00,77.76,77.78,77.57,77.62,638639.0,77.76,77.78,77.57,77.62,638639.0
2022-09-13 15:15:00,77.61,77.82,77.6,77.67,695036.0,77.61,77.82,77.6,77.67,695036.0
2022-09-13 15:20:00,77.66,77.76,77.51,77.6,682755.0,77.66,77.76,77.51,77.6,682755.0
2022-09-13 15:25:00,77.59,77.65,77.31,77.34,890201.0,77.59,77.65,77.31,77.34,890201.0
2022-09-13 15:30:00,77.34,77.42,77.01,77.12,1124695.0,77.34,77.42,77.01,77.12,1124695.0
2022-09-13 15:35:00,77.12,77.22,76.9,77.17,1320223.0,77.12,77.22,76.9,77.17,1320223.0
2022-09-13 15:40:00,77.16,77.18,76.83,76.94,984753.0,77.16,77.18,76.83,76.94,984753.0
2022-09-13 15:45:00,76.93,77.06,76.8,76.94,1306791.0,76.93,77.06,76.8,76.94,1306791.0
2022-09-13 15:50:00,76.94,77.24,76.94,77.24,1816282.0,76.94,77.24,76.94,77.24,1816282.0
2022-09-13 15:55:00,77.23,77.27,76.85,77.03,3282387.0,77.23,77.27,76.85,77.03,3282387.0
2022-09-14 09:30:00,77.05,77.31,76.04,76.22,2410672.0,77.05,77.31,76.04,76.22,2410672.0
2022-09-14 09:35:00,76.25,76.61,76.13,76.48,1425792.0,76.25,76.61,76.13,76.48,1425792.0
2022-09-14 09:40:00,76.47,76.83,75.87,76.8,2070521.0,76.47,76.83,75.87,76.8,2070521.0
2022-09-14 09:45:00,76.79,77.34,76.54,76.58,2130192.0,76.79,77.34,76.54,76.58,2130192.0
2022-09-14 09:50:00,76.56,77.36,76.22,76.92,2352260.0,76.56,77.36,76.22,76.92,2352260.0
2022-09-14 09:55:00,76.92,77.32,76.73,77.15,1447432.0,76.92,77.32,76.73,77.15,1447432.0
2022-09-14 10:00:00,77.15,77.17,76.71,76.95,1194510.0,77.15,77.17,76.71,76.95,1194510.0
2022-09-14 10:05:00,76.95,77.29,76.83,77.0,1441782.0,76.95,77.29,76.83,77.0,1441782.0
2022-09-14 10:10:00,77.0,77.23,76.73,76.94,1260111.0,77.0,77.23,76.73,76.94,1260111.0
2022-09-14 10:15:00,76.94,77.27,76.63,76.76,1518036.0,76.94,77.27,76.63,76.76,1518036.0
2022-09-14 10:20:00,76.76,77.16,76.57,76.66,1182531.0,76.76,77.16,76.57,76.66,1182531.0
2022-09-14 10:25:00,76.66,76.73,76.4,76.45,953259.0,76.66,76.73,76.4,76.45,953259.0
2022-09-14 10:30:00,76.45,76.71,76.35,76.66,978467.0,76.45,76.71,76.35,76.66,978467.0
2022-09-14 10:35:00,76.67,77.19,76.6,77.07,1137057.0,76.67,77.19,76.6,77.07,1137057.0
2022-09-14 10:40:00,77.09,77.42,76.87,77.26,1233219.0,77.09,77.42,76.87,77.26,1233219.0
2022-09-14 10:45:00,77.27,77.3,77.05,77.12,864498.0,77.27,77.3,77.05,77.12,864498.0
2022-09-14 10:50:00,77.14,77.67,77.06,77.65,981403.0,77.14,77.67,77.06,77.65,981403.0
2022-09-14 10:55:00,77.64,77.67,77.38,77.48,793831.0,77.64,77.67,77.38,77.48,793831.0
2022-09-14 11:00:00,77.48,77.58,77.2,77.29,854839.0,77.48,77.58,77.2,77.29,854839.0
2022-09-14 11:05:00,77.29,77.77,77.16,77.73,901510.0,77.29,77.77,77.16,77.73,901510.0
2022-09-14 11:10:00,77.73,77.87,77.63,77.69,880795.0,77.73,77.87,77.63,77.69,880795.0
2022-09-14 11:15:00,77.73,77.83,77.61,77.7,616616.0,77.73,77.83,77.61,77.7,616616.0
2022-09-14 11:20:00,77.69,77.69,77.43,77.49,815661.0,77.69,77.69,77.43,77.49,815661.0
2022-09-14 11:25:00,77.49,77.65,77.4,77.51,780613.0,77.49,77.65,77.4,77.51,780613.0
2022-09-14 11:30:00,77.51,77.55,77.26,77.36,813519.0,77.51,77.55,77.26,77.36,813519.0
2022-09-14 11:35:00,77.37,77.58,77.32,77.57,661411.0,77.37,77.58,77.32,77.57,661411.0
2022-09-14 11:40:00,77.57,77.74,77.51,77.67,528094.0,77.57,77.74,77.51,77.67,528094.0
2022-09-14 11:45:00,77.68,77.78,77.63,77.64,570230.0,77.68,77.78,77.63,77.64,570230.0
2022-09-14 11:50:00,77.65,77.72,77.5,77.67,558188.0,77.65,77.72,77.5,77.67,558188.0
2022-09-14 11:55:00,77.69,77.72,77.44,77.49,515272.0,77.69,77.72,77.44,77.49,515272.0
2022-09-14 12:00:00,77.5,77.56,77.26,77.26,487991.0,77.5,77.56,77.26,77.26,487991.0
2022-09-14 12:05:00,77.27,77.45,77.23,77.4,670963.0,77.27,77.45,77.23,77.4,670963.0
2022-09-14 12:10:00,77.37,77.52,77.31,77.49,621550.0,77.37,77.52,77.31,77.49,621550.0
2022-09-14 12:15:00,77.48,77.58,77.43,77.54,446288.0,77.48,77.58,77.43,77.54,446288.0
2022-09-14 12:20:00,77.55,77.75,77.49,77.68,500710.0,77.55,77.75,77.49,77.68,500710.0
2022-09-14 12:25:00,77.68,77.74,77.39,77.49,644585.0,77.68,77.74,77.39,77.49,644585.0
2022-09-14 12:30:00,77.5,77.59,77.34,77.45,497651.0,77.5,77.59,77.34,77.45,497651.0
2022-09-14 12:35:00,77.46,77.72,77.36,77.62,489276.0,77.46,77.72,77.36,77.62,489276.0
2022-09-14 12:40:00,77.64,77.75,77.62,77.74,420343.0,77.64,77.75,77.62,77.74,420343.0
2022-09-14 12:45:00,77.73,77.9,77.62,77.86,600513.0,77.73,77.9,77.62,77.86,600513.0
2022-09-14 12:50:00,77.87,78.07,77.86,77.98,787529.0,77.87,78.07,77.86,77.98,787529.0
2022-09-14 12:55:00,77.98,78.02,77.79,77.91,537733.0,77.98,78.02,77.79,77.91,537733.0
2022-09-14 13:00:00,77.92,78.08,77.84,77.88,712152.0,77.92,78.08,77.84,77.88,712152.0
2022-09-14 13:05:00,77.87,77.91,77.77,77.81,411773.0,77.87,77.91,77.77,77.81,411773.0
2022-09-14 13:10:00,77.81,77.88,77.72,77.82,434724.0,77.81,77.88,77.72,77.82,434724.0
2022-09-14 13:15:00,77.83,77.94,77.68,77.78,670397.0,77.83,77.94,77.68,77.78,670397.0
2022-09-14 13:20:00,77.78,77.8,77.53,77.58,491296.0,77.78,77.8,77.53,77.58,491296.0
2022-09-14 13:25:00,77.57,77.58,77.38,77.44,451702.0,77.57,77.58,77.38,77.44,451702.0
2022-09-14 13:30:00,77.45,77.46,77.28,77.34,439560.0,77.45,77.46,77.28,77.34,439560.0
2022-09-14 13:35:00,77.33,77.38,77.26,77.27,341952.0,77.33,77.38,77.26,77.27,341952.0
2022-09-14 13:40:00,77.26,77.42,77.25,77.42,590102.0,77.26,77.42,77.25,77.42,590102.0
2022-09-14 13:45:00,77.42,77.44,76.82,76.92,906247.0,77.42,77.44,76.82,76.92,906247.0
2022-09-14 13:50:00,76.92,77.15,76.91,77.09,615734.0,76.92,77.15,76.91,77.09,615734.0
2022-09-14 13:55:00,77.08,77.08,76.78,76.88,547263.0,77.08,77.08,76.78,76.88,547263.0
2022-09-14 14:00:00,76.87,76.99,76.7,76.71,467457.0,76.87,76.99,76.7,76.71,467457.0
2022-09-14 14:05:00,76.71,76.94,76.68,76.71,554494.0,76.71,76.94,76.68,76.71,554494.0
2022-09-14 14:10:00,76.71,76.81,76.64,76.78,459044.0,76.71,76.81,76.64,76.78,459044.0
2022-09-14 14:15:00,76.78,77.02,76.75,77.0,452889.0,76.78,77.02,76.75,77.0,452889.0
2022-09-14 14:20:00,77.0,77.1,76.96,77.05,618070.0,77.0,77.1,76.96,77.05,618070.0
2022-09-14 14:25:00,77.05,77.06,76.87,76.92,465033.0,77.05,77.06,76.87,76.92,465033.0
2022-09-14 14:30:00,76.92,77.03,76.88,77.0,398696.0,76.92,77.03,76.88,77.0,398696.0
2022-09-14 14:35:00,76.99,77.06,76.94,77.02,431717.0,76.99,77.06,76.94,77.02,431717.0
2022-09-14 14:40:00,77.04,77.06,76.84,76.86,458554.0,77.04,77.06,76.84,76.86,458554.0
2022-09-14 14:45:00,76.85,76.93,76.74,76.89,337698.0,76.85,76.93,76.74,76.89,337698.0
2022-09-14 14:50:00,76.89,77.0,76.67,76.73,506635.0,76.89,77.0,76.67,76.73,506635.0
2022-09-14 14:55:00,76.73,76.88,76.7,76.73,386470.0,76.73,76.88,76.7,76.73,386470.0
2022-09-14 15:00:00,76.73,76.82,76.67,76.8,449481.0,76.73,76.82,76.67,76.8,449481.0
2022-09-14 15:05:00,76.8,76.92,76.75,76.9,418516.0,76.8,76.92,76.75,76.9,418516.0
2022-09-14 15:10:00,76.9,76.92,76.69,76.72,490175.0,76.9,76.92,76.69,76.72,490175.0
2022-09-14 15:15:00,76.72,76.75,76.5,76.6,585264.0,76.72,76.75,76.5,76.6,585264.0
2022-09-14 15:20:00,76.61,76.75,76.51,76.67,572326.0,76.61,76.75,76.51,76.67,572326.0
2022-09-14 15:25:00,76.67,76.76,76.49,76.73,697957.0,76.67,76.76,76.49,76.73,697957.0
2022-09-14 15:30:00,76.73,76.74,76.48,76.68,849775.0,76.73,76.74,76.48,76.68,849775.0
2022-09-14 15:35:00,76.69,76.75,76.57,76.67,538361.0,76.69,76.75,76.57,76.67,538361.0
2022-09-14 15:40:00,76.67,76.92,76.6,76.86,722785.0,76.67,76.92,76.6,76.86,722785.0
2022-09-14 15:45:00,76.86,76.98,76.75,76.92,702807.0,76.86,76.98,76.75,76.92,702807.0
2022-09-14 15:50:00,76.93,77.39,76.83,77.39,997490.0,76.93,77.39,76.83,77.39,997490.0
2022-09-14 15:55:00,77.4,77.54,77.27,77.45,1270214.0,77.4,77.54,77.27,77.45,1270214.0
2022-09-15 09:30:00,76.67,76.81,76.09,76.36,2013997.0,76.67,76.81,76.09,76.36,2013997.0
2022-09-15 09:35:00,76.35,76.38,75.93,76.09,1388908.0,76.35,76.38,75.93,76.09,1388908.0
2022-09-15 09:40:00,76.06,76.69,76.03,76.67,1682148.0,76.06,76.69,76.03,76.67,1682148.0
2022-09-15 09:45:00,76.66,77.0,76.21,76.98,1522679.0,76.66,77.0,76.21,76.98,1522679.0
2022-09-15 09:50:00,76.99,77.54,76.86,77.34,1613259.0,76.99,77.54,76.86,77.34,1613259.0
2022-09-15 09:55:00,77.33,77.43,77.06,77.21,1276238.0,77.33,77.43,77.06,77.21,1276238.0
2022-09-15 10:00:00,77.21,77.5,76.93,76.98,1123963.0,77.21,77.5,76.93,76.98,1123963.0
2022-09-15 10:05:00,76.98,77.13,76.78,76.81,1079982.0,76.98,77.13,76.78,76.81,1079982.0
2022-09-15 10:10:00,76.81,77.33,76.81,77.2,914125.0,76.81,77.33,76.81,77.2,914125.0
2022-09-15 10:15:00,77.19,77.42,77.1,77.22,759096.0,77.19,77.42,77.1,77.22,759096.0
2022-09-15 10:20:00,77.21,77.29,76.76,76.87,1075527.0,77.21,77.29,76.76,76.87,1075527.0
2022-09-15 10:25:00,76.87,76.9,76.5,76.57,908785.0,76.87,76.9,76.5,76.57,908785.0
2022-09-15 10:30:00,76.57,76.68,76.27,76.42,948933.0,76.57,76.68,76.27,76.42,948933.0
2022-09-15 10:35:00,76.4,76.65,76.38,76.46,760388.0,76.4,76.65,76.38,76.46,760388.0
2022-09-15 10:40:00,76.46,76.55,76.34,76.47,562710.0,76.46,76.55,76.34,76.47,562710.0
2022-09-15 10:45:00,76.49,76.49,76.06,76.12,723095.0,76.49,76.49,76.06,76.12,723095.0
2022-09-15 10:50:00,76.12,76.13,75.85,75.89,1122752.0,76.12,76.13,75.85,75.89,1122752.0
2022-09-15 10:55:00,75.88,75.88,75.39,75.4,1308131.0,75.88,75.88,75.39,75.4,1308131.0
2022-09-15 11:00:00,75.39,75.44,75.24,75.38,1137259.0,75.39,75.44,75.24,75.38,1137259.0
2022-09-15 11:05:00,75.38,75.4,75.18,75.19,812382.0,75.38,75.4,75.18,75.19,812382.0
2022-09-15 11:10:00,75.18,75.19,74.9,75.06,1239732.0,75.18,75.19,74.9,75.06,1239732.0
2022-09-15 11:15:00,75.05,75.39,74.97,75.36,1190323.0,75.05,75.39,74.97,75.36,1190323.0
2022-09-15 11:20:00,75.36,75.75,75.33,75.67,1164564.0,75.36,75.75,75.33,75.67,1164564.0
2022-09-15 11:25:00,75.67,75.78,75.58,75.72,870485.0,75.67,75.78,75.58,75.72,870485.0
2022-09-15 11:30:00,75.71,75.86,75.7,75.8,753909.0,75.71,75.86,75.7,75.8,753909.0
2022-09-15 11:35:00,75.8,76.13,75.72,75.92,1081379.0,75.8,76.13,75.72,75.92,1081379.0
2022-09-15 11:40:00,75.92,76.08,75.91,76.0,624930.0,75.92,76.08,75.91,76.0,624930.0
2022-09-15 11:45:00,76.01,76.27,75.78,76.06,1501457.0,76.01,76.27,75.78,76.06,1501457.0
2022-09-15 11:50:00,76.06,76.13,75.91,75.94,926246.0,76.06,76.13,75.91,75.94,926246.0
2022-09-15 11:55:00,75.95,76.15,75.8,76.15,965770.0,75.95,76.15,75.8,76.15,965770.0
2022-09-15 12:00:00,76.14,76.24,75.96,76.09,840207.0,76.14,76.24,75.96,76.09,840207.0
2022-09-15 12:05:00,76.1,76.34,75.99,76.13,1093188.0,76.1,76.34,75.99,76.13,1093188.0
2022-09-15 12:10:00,76.11,76.2,75.75,75.75,720807.0,76.11,76.2,75.75,75.75,720807.0
2022-09-15 12:15:00,75.75,76.06,75.75,76.03,897143.0,75.75,76.06,75.75,76.03,897143.0
2022-09-15 12:20:00,76.02,76.17,75.88,76.15,615533.0,76.02,76.17,75.88,76.15,615533.0
2022-09-15 12:25:00,76.14,76.35,76.07,76.11,640316.0,76.14,76.35,76.07,76.11,640316.0
2022-09-15 12:30:00,76.1,76.38,76.05,76.37,573010.0,76.1,76.38,76.05,76.37,573010.0
2022-09-15 12:35:00,76.37,76.43,76.25,76.33,461785.0,76.37,76.43,76.25,76.33,461785.0
2022-09-15 12:40:00,76.32,76.53,76.32,76.47,498904.0,76.32,76.53,76.32,76.47,498904.0
2022-09-15 12:45:00,76.48,76.53,76.36,76.48,453493.0,76.48,76.53,76.36,76.48,453493.0
2022-09-15 12:50:00,76.5,76.7,76.48,76.64,652010.0,76.5,76.7,76.48,76.64,652010.0
2022-09-15 12:55:00,76.65,76.98,76.62,76.97,925948.0,76.65,76.98,76.62,76.97,925948.0
2022-09-15 13:00:00,76.97,77.52,76.97,77.38,1727375.0,76.97,77.52,76.97,77.38,1727375.0
2022-09-15 13:05:00,77.39,77.58,77.37,77.44,1015682.0,77.39,77.58,77.37,77.44,1015682.0
2022-09-15 13:10:00,77.45,77.52,77.32,77.52,653482.0,77.45,77.52,77.32,77.52,653482.0
2022-09-15 13:15:00,77.53,77.83,77.44,77.81,849983.0,77.53,77.83,77.44,77.81,849983.0
2022-09-15 13:20:00,77.81,77.88,77.73,77.79,666424.0,77.81,77.88,77.73,77.79,666424.0
2022-09-15 13:25:00,77.8,77.97,77.66,77.78,939788.0,77.8,77.97,77.66,77.78,939788.0
2022-09-15 13:30:00,77.78,77.81,77.66,77.74,784443.0,77.78,77.81,77.66,77.74,784443.0
2022-09-15 13:35:00,77.75,77.75,77.49,77.55,779982.0,77.75,77.75,77.49,77.55,779982.0
2022-09-15 13:40:00,77.55,77.6,77.39,77.4,706507.0,77.55,77.6,77.39,77.4,706507.0
2022-09-15 13:45:00,77.4,77.41,77.2,77.23,786676.0,77.4,77.41,77.2,77.23,786676.0
2022-09-15 13:50:00,77.24,77.25,77.06,77.12,916083.0,77.24,77.25,77.06,77.12,916083.0
2022-09-15 13:55:00,77.12,77.26,77.06,77.22,708188.0,77.12,77.26,77.06,77.22,708188.0
2022-09-15 14:00:00,77.22,77.23,76.75,76.78,999238.0,77.22,77.23,76.75,76.78,999238.0
2022-09-15 14:05:00,76.78,76.85,76.66,76.71,806547.0,76.78,76.85,76.66,76.71,806547.0
2022-09-15 14:10:00,76.72,76.93,76.66,76.88,663116.0,76.72,76.93,76.66,76.88,663116.0
2022-09-15 14:15:00,76.89,77.11,76.79,77.05,835003.0,76.89,77.11,76.79,77.05,835003.0
2022-09-15 14:20:00,77.05,77.08,76.9,77.03,647827.0,77.05,77.08,76.9,77.03,647827.0
2022-09-15 14:25:00,77.03,77.19,76.93,77.17,680458.0,77.03,77.19,76.93,77.17,680458.0
2022-09-15 14:30:00,77.17,77.36,77.09,77.1,764075.0,77.17,77.36,77.09,77.1,764075.0
2022-09-15 14:35:00,77.09,77.2,76.95,77.08,653863.0,77.09,77.2,76.95,77.08,653863.0
2022-09-15 14:40:00,77.08,77.11,76.93,77.02,542562.0,77.08,77.11,76.93,77.02,542562.0
2022-09-15 14:45:00,77.01,77.02,76.71,76.72,603679.0,77.01,77.02,76.71,76.72,603679.0
2022-09-15 14:50:00,76.72,76.82,76.57,76.8,722979.0,76.72,76.82,76.57,76.8,722979.0
2022-09-15 14:55:00,76.79,76.79,76.62,76.73,514870.0,76.79,76.79,76.62,76.73,514870.0
2022-09-15 15:00:00,76.73,76.88,76.62,76.77,754513.0,76.73,76.88,76.62,76.77,754513.0
2022-09-15 15:05:00,76.77,76.83,76.53,76.53,528454.0,76.77,76.83,76.53,76.53,528454.0
2022-09-15 15:10:00,76.53,76.54,76.1,76.19,888097.0,76.53,76.54,76.1,76.19,888097.0
2022-09-15 15:15:00,76.18,76.23,76.01,76.03,734969.0,76.18,76.23,76.01,76.03,734969.0
2022-09-15 15:20:00,76.05,76.28,76.03,76.27,757064.0,76.05,76.28,76.03,76.27,757064.0
2022-09-15 15:25:00,76.27,76.31,75.99,76.09,837749.0,76.27,76.31,75.99,76.09,837749.0
2022-09-15 15:30:00,76.08,76.4,76.01,76.26,783828.0,76.08,76.4,76.01,76.26,783828.0
2022-09-15 15:35:00,76.26,76.5,76.23,76.47,756881.0,76.26,76.5,76.23,76.47,756881.0
2022-09-15 15:40:00,76.46,76.58,76.34,76.52,772290.0,76.46,76.58,76.34,76.52,772290.0
2022-09-15 15:45:00,76.51,76.62,76.45,76.54,882951.0,76.51,76.62,76.45,76.54,882951.0
2022-09-15 15:50:00,76.55,76.9,76.48,76.7,1559903.0,76.55,76.9,76.48,76.7,1559903.0
2022-09-15 15:55:00,76.71,76.88,76.66,76.67,1635639.0,76.71,76.88,76.66,76.67,1635639.0
2022-09-16 09:30:00,75.62,75.95,74.68,75.03,3601085.0,75.62,75.95,74.68,75.03,3601085.0
2022-09-16 09:35:00,75.0,75.57,74.77,75.53,1638491.0,75.0,75.57,74.77,75.53,1638491.0
2022-09-16 09:40:00,75.5,75.52,74.78,74.89,1352741.0,75.5,75.52,74.78,74.89,1352741.0
2022-09-16 09:45:00,74.89,75.36,74.87,75.24,1332965.0,74.89,75.36,74.87,75.24,1332965.0
2022-09-16 09:50:00,75.24,75.41,74.72,74.85,1493311.0,75.24,75.41,74.72,74.85,1493311.0
2022-09-16 09:55:00,74.85,75.09,74.8,74.85,1013311.0,74.85,75.09,74.8,74.85,1013311.0
2022-09-16 10:00:00,74.87,75.36,74.75,75.14,1427093.0,74.87,75.36,74.75,75.14,1427093.0
2022-09-16 10:05:00,75.12,75.73,75.12,75.27,1419637.0,75.12,75.73,75.12,75.27,1419637.0
2022-09-16 10:10:00,75.27,75.97,75.22,75.75,1354725.0,75.27,75.97,75.22,75.75,1354725.0
2022-09-16 10:15:00,75.73,75.78,75.49,75.57,962134.0,75.73,75.78,75.49,75.57,962134.0
2022-09-16 10:20:00,75.55,76.07,75.52,76.03,1111764.0,75.55,76.07,75.52,76.03,1111764.0
2022-09-16 10:25:00,76.04,76.09,75.73,75.87,993083.0,76.04,76.09,75.73,75.87,993083.0
2022-09-16 10:30:00,75.9,76.72,75.88,76.69,1559668.0,75.9,76.72,75.88,76.69,1559668.0
2022-09-16 10:35:00,76.69,76.82,76.26,76.37,1244898.0,76.69,76.82,76.26,76.37,1244898.0
2022-09-16 10:40:00,76.36,76.49,76.04,76.04,922983.0,76.36,76.49,76.04,76.04,922983.0
2022-09-16 10:45:00,76.05,76.19,75.68,75.7,1193319.0,76.05,76.19,75.68,75.7,1193319.0
2022-09-16 10:50:00,75.7,76.04,75.69,75.79,1217302.0,75.7,76.04,75.69,75.79,1217302.0
2022-09-16 10:55:00,75.77,75.79,75.48,75.49,839875.0,75.77,75.79,75.48,75.49,839875.0
2022-09-16 11:00:00,75.49,75.66,75.33,75.45,782892.0,75.49,75.66,75.33,75.45,782892.0
2022-09-16 11:05:00,75.44,75.59,75.28,75.32,798104.0,75.44,75.59,75.28,75.32,798104.0
2022-09-16 11:10:00,75.31,75.34,75.12,75.14,801623.0,75.31,75.34,75.12,75.14,801623.0
2022-09-16 11:15:00,75.15,75.48,75.06,75.41,918328.0,75.15,75.48,75.06,75.41,918328.0
2022-09-16 11:20:00,75.42,75.42,75.04,75.11,742919.0,75.42,75.42,75.04,75.11,742919.0
2022-09-16 11:25:00,75.1,75.31,75.04,75.15,584510.0,75.1,75.31,75.04,75.15,584510.0
2022-09-16 11:30:00,75.15,75.36,75.11,75.21,634048.0,75.15,75.36,75.11,75.21,634048.0
2022-09-16 11:35:00,75.2,75.25,74.97,75.04,600750.0,75.2,75.25,74.97,75.04,600750.0
2022-09-16 11:40:00,75.04,75.19,75.0,75.07,341873.0,75.04,75.19,75.0,75.07,341873.0
2022-09-16 11:45:00,75.07,75.23,74.98,75.19,450454.0,75.07,75.23,74.98,75.19,450454.0
2022-09-16 11:50:00,75.19,75.4,75.15,75.3,589279.0,75.19,75.4,75.15,75.3,589279.0
2022-09-16 11:55:00,75.3,75.49,75.24,75.47,660601.0,75.3,75.49,75.24,75.47,660601.0
2022-09-16 12:00:00,75.47,75.51,75.29,75.43,606670.0,75.47,75.51,75.29,75.43,606670.0
2022-09-16 12:05:00,75.43,75.63,75.28,75.31,776967.0,75.43,75.63,75.28,75.31,776967.0
2022-09-16 12:10:00,75.31,75.39,75.15,75.17,512320.0,75.31,75.39,75.15,75.17,512320.0
2022-09-16 12:15:00,75.17,75.3,75.07,75.28,656948.0,75.17,75.3,75.07,75.28,656948.0
2022-09-16 12:20:00,75.28,75.29,74.96,75.02,532392.0,75.28,75.29,74.96,75.02,532392.0
2022-09-16 12:25:00,75.01,75.08,74.9,75.02,562057.0,75.01,75.08,74.9,75.02,562057.0
2022-09-16 12:30:00,75.01,75.24,75.0,75.23,496469.0,75.01,75.24,75.0,75.23,496469.0
2022-09-16 12:35:00,75.23,75.33,75.16,75.3,538936.0,75.23,75.33,75.16,75.3,538936.0
2022-09-16 12:40:00,75.3,75.46,75.29,75.42,420949.0,75.3,75.46,75.29,75.42,420949.0
2022-09-16 12:45:00,75.42,75.51,75.33,75.5,389977.0,75.42,75.51,75.33,75.5,389977.0
2022-09-16 12:50:00,75.5,75.57,75.42,75.49,394788.0,75.5,75.57,75.42,75.49,394788.0
2022-09-16 12:55:00,75.49,75.59,75.36,75.56,486744.0,75.49,75.59,75.36,75.56,486744.0
2022-09-16 13:00:00,75.57,75.69,75.31,75.34,638283.0,75.57,75.69,75.31,75.34,638283.0
2022-09-16 13:05:00,75.33,75.35,75.23,75.28,478327.0,75.33,75.35,75.23,75.28,478327.0
2022-09-16 13:10:00,75.28,75.35,75.17,75.24,463486.0,75.28,75.35,75.17,75.24,463486.0
2022-09-16 13:15:00,75.24,75.39,75.17,75.31,350096.0,75.24,75.39,75.17,75.31,350096.0
2022-09-16 13:20:00,75.3,75.4,75.24,75.36,363750.0,75.3,75.4,75.24,75.36,363750.0
2022-09-16 13:25:00,75.36,75.38,75.2,75.29,325985.0,75.36,75.38,75.2,75.29,325985.0
2022-09-16 13:30:00,75.28,75.69,75.25,75.53,656931.0,75.28,75.69,75.25,75.53,656931.0
2022-09-16 13:35:00,75.52,75.82,75.52,75.77,444129.0,75.52,75.82,75.52,75.77,444129.0
2022-09-16 13:40:00,75.78,75.86,75.63,75.68,548515.0,75.78,75.86,75.63,75.68,548515.0
2022-09-16 13:45:00,75.67,75.69,75.47,75.52,439082.0,75.67,75.69,75.47,75.52,439082.0
2022-09-16 13:50:00,75.52,75.53,75.38,75.45,426943.0,75.52,75.53,75.38,75.45,426943.0
2022-09-16 13:55:00,75.44,75.67,75.4,75.58,400482.0,75.44,75.67,75.4,75.58,400482.0
2022-09-16 14:00:00,75.59,75.7,75.52,75.67,440472.0,75.59,75.7,75.52,75.67,440472.0
2022-09-16 14:05:00,75.67,75.69,75.52,75.66,348093.0,75.67,75.69,75.52,75.66,348093.0
2022-09-16 14:10:00,75.65,75.72,75.45,75.61,483076.0,75.65,75.72,75.45,75.61,483076.0
2022-09-16 14:15:00,75.61,75.69,75.42,75.45,369307.0,75.61,75.69,75.42,75.45,369307.0
2022-09-16 14:20:00,75.45,75.63,75.38,75.63,426453.0,75.45,75.63,75.38,75.63,426453.0
2022-09-16 14:25:00,75.62,76.06,75.61,75.92,973271.0,75.62,76.06,75.61,75.92,973271.0
2022-09-16 14:30:00,75.93,75.99,75.73,75.98,808002.0,75.93,75.99,75.73,75.98,808002.0
2022-09-16 14:35:00,75.96,76.03,75.75,75.78,493868.0,75.96,76.03,75.75,75.78,493868.0
2022-09-16 14:40:00,75.79,75.8,75.59,75.7,509791.0,75.79,75.8,75.59,75.7,509791.0
2022-09-16 14:45:00,75.7,75.99,75.66,75.93,495237.0,75.7,75.99,75.66,75.93,495237.0
2022-09-16 14:50:00,75.92,76.06,75.8,76.03,631099.0,75.92,76.06,75.8,76.03,631099.0
2022-09-16 14:55:00,76.04,76.17,75.89,75.96,609653.0,76.04,76.17,75.89,75.96,609653.0
2022-09-16 15:00:00,75.96,76.05,75.81,76.04,601703.0,75.96,76.05,75.81,76.04,601703.0
2022-09-16 15:05:00,76.04,76.33,76.01,76.26,686365.0,76.04,76.33,76.01,76.26,686365.0
2022-09-16 15:10:00,76.27,76.27,75.91,75.98,663638.0,76.27,76.27,75.91,75.98,663638.0
2022-09-16 15:15:00,75.98,76.11,75.85,75.91,564652.0,75.98,76.11,75.85,75.91,564652.0
2022-09-16 15:20:00,75.92,76.14,75.82,75.98,767577.0,75.92,76.14,75.82,75.98,767577.0
2022-09-16 15:25:00,75.97,75.98,75.67,75.75,783977.0,75.97,75.98,75.67,75.75,783977.0
2022-09-16 15:30:00,75.74,75.8,75.57,75.67,952503.0,75.74,75.8,75.57,75.67,952503.0
2022-09-16 15:35:00,75.68,75.95,75.63,75.93,731370.0,75.68,75.95,75.63,75.93,731370.0
2022-09-16 15:40:00,75.94,76.12,75.84,76.11,920304.0,75.94,76.12,75.84,76.11,920304.0
2022-09-16 15:45:00,76.11,76.12,75.73,75.94,816115.0,76.11,76.12,75.73,75.94,816115.0
2022-09-16 15:50:00,75.93,76.43,75.84,76.35,1492466.0,75.93,76.43,75.84,76.35,1492466.0
2022-09-16 15:55:00,76.34,76.6,76.31,76.52,2094411.0,76.34,76.6,76.31,76.52,2094411.0
2022-09-19 09:30:00,75.43,76.49,75.35,76.42,1753243.0,75.43,76.49,75.35,76.42,1753243.0
2022-09-19 09:35:00,76.41,76.63,76.16,76.34,1686499.0,76.41,76.63,76.16,76.34,1686499.0
2022-09-19 09:40:00,76.34,76.64,76.11,76.34,1990415.0,76.34,76.64,76.11,76.34,1990415.0
2022-09-19 09:45:00,76.34,76.63,75.97,76.05,1531983.0,76.34,76.63,75.97,76.05,1531983.0
2022-09-19 09:50:00,76.05,76.48,76.03,76.41,1087581.0,76.05,76.48,76.03,76.41,1087581.0
2022-09-19 09:55:00,76.4,76.67,76.23,76.58,1151019.0,76.4,76.67,76.23,76.58,1151019.0
2022-09-19 10:00:00,76.58,76.59,76.09,76.37,1193632.0,76.58,76.59,76.09,76.37,1193632.0
2022-09-19 10:05:00,76.38,76.59,76.11,76.23,1035270.0,76.38,76.59,76.11,76.23,1035270.0
2022-09-19 10:10:00,76.24,77.01,76.11,76.74,1481609.0,76.24,77.01,76.11,76.74,1481609.0
2022-09-19 10:15:00,76.76,77.05,76.56,76.63,1465978.0,76.76,77.05,76.56,76.63,1465978.0
2022-09-19 10:20:00,76.63,76.7,76.31,76.58,1122871.0,76.63,76.7,76.31,76.58,1122871.0
2022-09-19 10:25:00,76.57,76.72,76.46,76.51,922512.0,76.57,76.72,76.46,76.51,922512.0
2022-09-19 10:30:00,76.51,76.58,76.32,76.48,870502.0,76.51,76.58,76.32,76.48,870502.0
2022-09-19 10:35:00,76.5,77.19,76.5,77.1,1221972.0,76.5,77.19,76.5,77.1,1221972.0
2022-09-19 10:40:00,77.09,77.29,77.03,77.18,1059722.0,77.09,77.29,77.03,77.18,1059722.0
2022-09-19 10:45:00,77.19,77.34,77.15,77.25,926298.0,77.19,77.34,77.15,77.25,926298.0
2022-09-19 10:50:00,77.26,77.31,77.05,77.06,988474.0,77.26,77.31,77.05,77.06,988474.0
2022-09-19 10:55:00,77.06,77.2,76.91,76.98,790766.0,77.06,77.2,76.91,76.98,790766.0
2022-09-19 11:00:00,76.98,77.07,76.76,76.83,1178385.0,76.98,77.07,76.76,76.83,1178385.0
2022-09-19 11:05:00,76.84,77.02,76.74,76.94,979987.0,76.84,77.02,76.74,76.94,979987.0
2022-09-19 11:10:00,76.94,77.12,76.79,76.9,899636.0,76.94,77.12,76.79,76.9,899636.0
2022-09-19 11:15:00,76.9,77.08,76.69,76.71,1096302.0,76.9,77.08,76.69,76.71,1096302.0
2022-09-19 11:20:00,76.71,76.74,76.47,76.55,810413.0,76.71,76.74,76.47,76.55,810413.0
2022-09-19 11:25:00,76.54,76.66,76.38,76.4,686786.0,76.54,76.66,76.38,76.4,686786.0
2022-09-19 11:30:00,76.39,76.44,76.25,76.31,821366.0,76.39,76.44,76.25,76.31,821366.0
2022-09-19 11:35:00,76.33,76.33,76.15,76.19,1014741.0,76.33,76.33,76.15,76.19,1014741.0
2022-09-19 11:40:00,76.18,76.36,76.14,76.31,626219.0,76.18,76.36,76.14,76.31,626219.0
2022-09-19 11:45:00,76.31,76.41,76.24,76.37,540679.0,76.31,76.41,76.24,76.37,540679.0
2022-09-19 11:50:00,76.36,76.45,76.18,76.29,747298.0,76.36,76.45,76.18,76.29,747298.0
2022-09-19 11:55:00,76.29,76.34,76.02,76.05,674498.0,76.29,76.34,76.02,76.05,674498.0
2022-09-19 12:00:00,76.04,76.19,76.02,76.06,506508.0,76.04,76.19,76.02,76.06,506508.0
2022-09-19 12:05:00,76.06,76.31,75.86,76.18,854367.0,76.06,76.31,75.86,76.18,854367.0
2022-09-19 12:10:00,76.18,76.34,76.14,76.19,488387.0,76.18,76.34,76.14,76.19,488387.0
2022-09-19 12:15:00,76.19,76.34,76.1,76.27,546951.0,76.19,76.34,76.1,76.27,546951.0
2022-09-19 12:20:00,76.27,76.33,76.14,76.28,467833.0,76.27,76.33,76.14,76.28,467833.0
2022-09-19 12:25:00,76.28,76.3,76.04,76.16,462409.0,76.28,76.3,76.04,76.16,462409.0
2022-09-19 12:30:00,76.16,76.39,76.12,76.29,476983.0,76.16,76.39,76.12,76.29,476983.0
2022-09-19 12:35:00,76.28,76.48,76.26,76.44,588409.0,76.28,76.48,76.26,76.44,588409.0
2022-09-19 12:40:00,76.45,76.46,76.35,76.42,422082.0,76.45,76.46,76.35,76.42,422082.0
2022-09-19 12:45:00,76.42,76.44,76.25,76.28,451639.0,76.42,76.44,76.25,76.28,451639.0
2022-09-19 12:50:00,76.29,76.53,76.29,76.52,416285.0,76.29,76.53,76.29,76.52,416285.0
2022-09-19 12:55:00,76.53,76.58,76.39,76.46,426315.0,76.53,76.58,76.39,76.46,426315.0
2022-09-19 13:00:00,76.47,76.5,76.32,76.35,325485.0,76.47,76.5,76.32,76.35,325485.0
2022-09-19 13:05:00,76.35,76.4,76.26,76.32,308436.0,76.35,76.4,76.26,76.32,308436.0
2022-09-19 13:10:00,76.33,76.35,76.11,76.12,457772.0,76.33,76.35,76.11,76.12,457772.0
2022-09-19 13:15:00,76.11,76.17,76.03,76.17,565884.0,76.11,76.17,76.03,76.17,565884.0
2022-09-19 13:20:00,76.17,76.23,76.08,76.19,397324.0,76.17,76.23,76.08,76.19,397324.0
2022-09-19 13:25:00,76.19,76.36,76.13,76.34,339968.0,76.19,76.36,76.13,76.34,339968.0
2022-09-19 13:30:00,76.34,76.37,76.12,76.13,388981.0,76.34,76.37,76.12,76.13,388981.0
2022-09-19 13:35:00,76.12,76.24,76.06,76.22,401308.0,76.12,76.24,76.06,76.22,401308.0
2022-09-19 13:40:00,76.21,76.32,76.18,76.27,360634.0,76.21,76.32,76.18,76.27,360634.0
2022-09-19 13:45:00,76.25,76.47,76.24,76.38,450088.0,76.25,76.47,76.24,76.38,450088.0
2022-09-19 13:50:00,76.37,76.41,76.27,76.38,292910.0,76.37,76.41,76.27,76.38,292910.0
2022-09-19 13:55:00,76.37,76.47,76.31,76.37,351541.0,76.37,76.47,76.31,76.37,351541.0
2022-09-19 14:00:00,76.37,76.44,76.25,76.29,509960.0,76.37,76.44,76.25,76.29,509960.0
2022-09-19 14:05:00,76.29,76.46,76.23,76.43,399042.0,76.29,76.46,76.23,76.43,399042.0
2022-09-19 14:10:00,76.42,76.46,76.27,76.27,305328.0,76.42,76.46,76.27,76.27,305328.0
2022-09-19 14:15:00,76.28,76.56,76.27,76.46,621547.0,76.28,76.56,76.27,76.46,621547.0
2022-09-19 14:20:00,76.46,76.51,76.25,76.27,635135.0,76.46,76.51,76.25,76.27,635135.0
2022-09-19 14:25:00,76.28,76.38,76.26,76.33,422458.0,76.28,76.38,76.26,76.33,422458.0
2022-09-19 14:30:00,76.34,76.63,76.33,76.6,657046.0,76.34,76.63,76.33,76.6,657046.0
2022-09-19 14:35:00,76.59,76.76,76.52,76.71,653171.0,76.59,76.76,76.52,76.71,653171.0
2022-09-19 14:40:00,76.71,76.73,76.5,76.5,448066.0,76.71,76.73,76.5,76.5,448066.0
2022-09-19 14:45:00,76.5,76.54,76.4,76.44,457026.0,76.5,76.54,76.4,76.44,457026.0
2022-09-19 14:50:00,76.44,76.65,76.42,76.54,467132.0,76.44,76.65,76.42,76.54,467132.0
2022-09-19 14:55:00,76.53,76.65,76.53,76.61,408678.0,76.53,76.65,76.53,76.61,408678.0
2022-09-19 15:00:00,76.61,76.89,76.6,76.87,748555.0,76.61,76.89,76.6,76.87,748555.0
2022-09-19 15:05:00,76.87,76.88,76.71,76.8,496311.0,76.87,76.88,76.71,76.8,496311.0
2022-09-19 15:10:00,76.8,76.99,76.71,76.83,963449.0,76.8,76.99,76.71,76.83,963449.0
2022-09-19 15:15:00,76.84,76.89,76.74,76.77,525379.0,76.84,76.89,76.74,76.77,525379.0
2022-09-19 15:20:00,76.76,76.84,76.62,76.81,673622.0,76.76,76.84,76.62,76.81,673622.0
2022-09-19 15:25:00,76.81,76.98,76.77,76.9,725735.0,76.81,76.98,76.77,76.9,725735.0
2022-09-19 15:30:00,76.9,77.06,76.9,76.97,608613.0,76.9,77.06,76.9,76.97,608613.0
2022-09-19 15:35:00,76.96,77.11,76.92,77.01,557443.0,76.96,77.11,76.92,77.01,557443.0
2022-09-19 15:40:00,77.0,77.08,76.91,76.95,386260.0,77.0,77.08,76.91,76.95,386260.0
2022-09-19 15:45:00,76.95,76.99,76.77,76.81,603793.0,76.95,76.99,76.77,76.81,603793.0
2022-09-19 15:50:00,76.82,76.89,76.62,76.77,749185.0,76.82,76.89,76.62,76.77,749185.0
2022-09-19 15:55:00,76.76,76.79,76.66,76.78,1137301.0,76.76,76.79,76.66,76.78,1137301.0
2022-09-20 09:30:00,76.09,76.58,75.9,76.48,1505989.0,76.09,76.58,75.9,76.48,1505989.0
2022-09-20 09:35:00,76.48,76.48,75.93,76.21,1303666.0,76.48,76.48,75.93,76.21,1303666.0
2022-09-20 09:40:00,76.22,76.24,75.67,75.85,1371281.0,76.22,76.24,75.67,75.85,1371281.0
2022-09-20 09:45:00,75.84,76.1,75.73,75.73,1283493.0,75.84,76.1,75.73,75.73,1283493.0
2022-09-20 09:50:00,75.75,75.86,75.48,75.62,1296046.0,75.75,75.86,75.48,75.62,1296046.0
2022-09-20 09:55:00,75.63,75.85,75.45,75.57,1090249.0,75.63,75.85,75.45,75.57,1090249.0
2022-09-20 10:00:00,75.57,75.85,75.47,75.73,1099375.0,75.57,75.85,75.47,75.73,1099375.0
2022-09-20 10:05:00,75.72,76.09,75.72,75.96,1035913.0,75.72,76.09,75.72,75.96,1035913.0
2022-09-20 10:10:00,75.97,76.1,75.72,75.83,872077.0,75.97,76.1,75.72,75.83,872077.0
2022-09-20 10:15:00,75.85,76.15,75.67,75.88,1044651.0,75.85,76.15,75.67,75.88,1044651.0
2022-09-20 10:20:00,75.88,76.06,75.8,75.82,679169.0,75.88,76.06,75.8,75.82,679169.0
2022-09-20 10:25:00,75.84,76.18,75.73,75.93,899920.0,75.84,76.18,75.73,75.93,899920.0
2022-09-20 10:30:00,75.93,75.93,75.76,75.84,549781.0,75.93,75.93,75.76,75.84,549781.0
2022-09-20 10:35:00,75.84,75.9,75.47,75.54,794249.0,75.84,75.9,75.47,75.54,794249.0
2022-09-20 10:40:00,75.54,75.87,75.51,75.75,684750.0,75.54,75.87,75.51,75.75,684750.0
2022-09-20 10:45:00,75.74,75.81,75.63,75.77,408741.0,75.74,75.81,75.63,75.77,408741.0
2022-09-20 10:50:00,75.77,76.14,75.75,76.03,749153.0,75.77,76.14,75.75,76.03,749153.0
2022-09-20 10:55:00,76.04,76.05,75.93,76.0,464044.0,76.04,76.05,75.93,76.0,464044.0
2022-09-20 11:00:00,76.01,76.11,75.75,75.81,642918.0,76.01,76.11,75.75,75.81,642918.0
2022-09-20 11:05:00,75.81,76.16,75.7,76.13,739042.0,75.81,76.16,75.7,76.13,739042.0
2022-09-20 11:10:00,76.13,76.18,75.9,75.92,508301.0,76.13,76.18,75.9,75.92,508301.0
2022-09-20 11:15:00,75.93,75.99,75.72,75.8,476014.0,75.93,75.99,75.72,75.8,476014.0
2022-09-20 11:20:00,75.79,75.98,75.76,75.89,346153.0,75.79,75.98,75.76,75.89,346153.0
2022-09-20 11:25:00,75.89,76.01,75.84,75.92,298204.0,75.89,76.01,75.84,75.92,298204.0
2022-09-20 11:30:00,75.91,76.03,75.85,75.93,345907.0,75.91,76.03,75.85,75.93,345907.0
2022-09-20 11:35:00,75.93,75.94,75.75,75.84,258012.0,75.93,75.94,75.75,75.84,258012.0
2022-09-20 11:40:00,75.84,75.91,75.71,75.74,274339.0,75.84,75.91,75.71,75.74,274339.0
2022-09-20 11:45:00,75.73,75.91,75.71,75.87,252958.0,75.73,75.91,75.71,75.87,252958.0
2022-09-20 11:50:00,75.87,76.2,75.8,76.19,597337.0,75.87,76.2,75.8,76.19,597337.0
2022-09-20 11:55:00,76.19,76.32,76.18,76.22,564104.0,76.19,76.32,76.18,76.22,564104.0
2022-09-20 12:00:00,76.22,76.35,76.18,76.29,504405.0,76.22,76.35,76.18,76.29,504405.0
2022-09-20 12:05:00,76.3,76.32,76.17,76.23,361925.0,76.3,76.32,76.17,76.23,361925.0
2022-09-20 12:10:00,76.23,76.25,76.03,76.16,460819.0,76.23,76.25,76.03,76.16,460819.0
2022-09-20 12:15:00,76.16,76.22,76.0,76.04,280299.0,76.16,76.22,76.0,76.04,280299.0
2022-09-20 12:20:00,76.04,76.14,76.0,76.05,322876.0,76.04,76.14,76.0,76.05,322876.0
2022-09-20 12:25:00,76.04,76.04,75.79,75.85,295987.0,76.04,76.04,75.79,75.85,295987.0
2022-09-20 12:30:00,75.84,75.88,75.7,75.72,298072.0,75.84,75.88,75.7,75.72,298072.0
2022-09-20 12:35:00,75.71,75.79,75.65,75.73,263862.0,75.71,75.79,75.65,75.73,263862.0
2022-09-20 12:40:00,75.73,75.82,75.7,75.73,212587.0,75.73,75.82,75.7,75.73,212587.0
2022-09-20 12:45:00,75.74,75.79,75.66,75.73,215701.0,75.74,75.79,75.66,75.73,215701.0
2022-09-20 12:50:00,75.72,75.82,75.67,75.78,240953.0,75.72,75.82,75.67,75.78,240953.0
2022-09-20 12:55:00,75.78,75.83,75.71,75.8,318310.0,75.78,75.83,75.71,75.8,318310.0
2022-09-20 13:00:00,75.81,75.86,75.65,75.67,286228.0,75.81,75.86,75.65,75.67,286228.0
2022-09-20 13:05:00,75.67,75.67,75.53,75.61,468375.0,75.67,75.67,75.53,75.61,468375.0
2022-09-20 13:10:00,75.6,75.62,75.47,75.5,316902.0,75.6,75.62,75.47,75.5,316902.0
2022-09-20 13:15:00,75.48,75.49,75.27,75.31,532719.0,75.48,75.49,75.27,75.31,532719.0
2022-09-20 13:20:00,75.3,75.38,75.24,75.34,423619.0,75.3,75.38,75.24,75.34,423619.0
2022-09-20 13:25:00,75.34,75.41,75.01,75.05,491482.0,75.34,75.41,75.01,75.05,491482.0
2022-09-20 13:30:00,75.04,75.04,74.83,74.92,707933.0,75.04,75.04,74.83,74.92,707933.0
2022-09-20 13:35:00,74.91,75.03,74.84,74.95,392844.0,74.91,75.03,74.84,74.95,392844.0
2022-09-20 13:40:00,74.95,75.18,74.92,75.14,471224.0,74.95,75.18,74.92,75.14,471224.0
2022-09-20 13:45:00,75.13,75.21,75.03,75.05,389160.0,75.13,75.21,75.03,75.05,389160.0
2022-09-20 13:50:00,75.05,75.11,74.93,75.02,542870.0,75.05,75.11,74.93,75.02,542870.0
2022-09-20 13:55:00,75.01,75.01,74.73,74.82,596201.0,75.01,75.01,74.73,74.82,596201.0
2022-09-20 14:00:00,74.81,75.07,74.8,75.0,531215.0,74.81,75.07,74.8,75.0,531215.0
2022-09-20 14:05:00,75.02,75.13,74.98,75.1,515024.0,75.02,75.13,74.98,75.1,515024.0
2022-09-20 14:10:00,75.09,75.11,74.97,75.02,268641.0,75.09,75.11,74.97,75.02,268641.0
2022-09-20 14:15:00,75.02,75.26,74.91,75.25,499833.0,75.02,75.26,74.91,75.25,499833.0
2022-09-20 14:20:00,75.24,75.34,75.13,75.24,565104.0,75.24,75.34,75.13,75.24,565104.0
2022-09-20 14:25:00,75.25,75.33,75.15,75.23,293296.0,75.25,75.33,75.15,75.23,293296.0
2022-09-20 14:30:00,75.24,75.24,75.01,75.02,424689.0,75.24,75.24,75.01,75.02,424689.0
2022-09-20 14:35:00,75.02,75.13,74.98,75.06,278688.0,75.02,75.13,74.98,75.06,278688.0
2022-09-20 14:40:00,75.06,75.16,74.92,75.12,399575.0,75.06,75.16,74.92,75.12,399575.0
2022-09-20 14:45:00,75.11,75.54,75.09,75.44,783798.0,75.11,75.54,75.09,75.44,783798.0
2022-09-20 14:50:00,75.44,75.45,75.27,75.33,341974.0,75.44,75.45,75.27,75.33,341974.0
2022-09-20 14:55:00,75.33,75.47,75.27,75.36,355907.0,75.33,75.47,75.27,75.36,355907.0
2022-09-20 15:00:00,75.37,75.58,75.32,75.34,592572.0,75.37,75.58,75.32,75.34,592572.0
2022-09-20 15:05:00,75.35,75.38,75.23,75.27,503075.0,75.35,75.38,75.23,75.27,503075.0
2022-09-20 15:10:00,75.28,75.46,75.27,75.45,454733.0,75.28,75.46,75.27,75.45,454733.0
2022-09-20 15:15:00,75.45,75.56,75.4,75.52,414065.0,75.45,75.56,75.4,75.52,414065.0
2022-09-20 15:20:00,75.53,75.7,75.49,75.59,503673.0,75.53,75.7,75.49,75.59,503673.0
2022-09-20 15:25:00,75.61,75.68,75.52,75.53,418596.0,75.61,75.68,75.52,75.53,418596.0
2022-09-20 15:30:00,75.53,75.64,75.38,75.63,535797.0,75.53,75.64,75.38,75.63,535797.0
2022-09-20 15:35:00,75.63,75.81,75.6,75.77,499107.0,75.63,75.81,75.6,75.77,499107.0
2022-09-20 15:40:00,75.77,75.77,75.6,75.7,460067.0,75.77,75.77,75.6,75.7,460067.0
2022-09-20 15:45:00,75.7,75.79,75.56,75.63,626336.0,75.7,75.79,75.56,75.63,626336.0
2022-09-20 15:50:00,75.63,75.64,75.33,75.44,669753.0,75.63,75.64,75.33,75.44,669753.0
2022-09-20 15:55:00,75.44,75.44,75.2,75.27,1141126.0,75.44,75.44,75.2,75.27,1141126.0
2022-09-21 09:30:00,75.4,75.45,74.91,74.98,1574888.0,75.4,75.45,74.91,74.98,1574888.0
2022-09-21 09:35:00,74.98,75.03,74.63,74.73,1082481.0,74.98,75.03,74.63,74.73,1082481.0
2022-09-21 09:40:00,74.72,75.14,74.68,75.01,1513092.0,74.72,75.14,74.68,75.01,1513092.0
2022-09-21 09:45:00,75.01,75.64,74.97,75.57,1663349.0,75.01,75.64,74.97,75.57,1663349.0
2022-09-21 09:50:00,75.57,75.77,75.48,75.74,1180230.0,75.57,75.77,75.48,75.74,1180230.0
2022-09-21 09:55:00,75.75,75.92,75.5,75.84,1280849.0,75.75,75.92,75.5,75.84,1280849.0
2022-09-21 10:00:00,75.83,76.24,75.82,76.17,1447313.0,75.83,76.24,75.82,76.17,1447313.0
2022-09-21 10:05:00,76.17,76.34,75.85,76.3,1278523.0,76.17,76.34,75.85,76.3,1278523.0
2022-09-21 10:10:00,76.31,76.37,76.16,76.29,917212.0,76.31,76.37,76.16,76.29,917212.0
2022-09-21 10:15:00,76.3,76.33,76.11,76.28,836899.0,76.3,76.33,76.11,76.28,836899.0
2022-09-21 10:20:00,76.28,76.47,76.15,76.36,1043802.0,76.28,76.47,76.15,76.36,1043802.0
2022-09-21 10:25:00,76.35,76.64,76.26,76.6,844899.0,76.35,76.64,76.26,76.6,844899.0
2022-09-21 10:30:00,76.6,76.65,76.24,76.36,896330.0,76.6,76.65,76.24,76.36,896330.0
2022-09-21 10:35:00,76.36,76.37,76.14,76.26,674299.0,76.36,76.37,76.14,76.26,674299.0
2022-09-21 10:40:00,76.26,76.38,76.13,76.19,652677.0,76.26,76.38,76.13,76.19,652677.0
2022-09-21 10:45:00,76.18,76.29,75.97,76.19,713119.0,76.18,76.29,75.97,76.19,713119.0
2022-09-21 10:50:00,76.2,76.4,76.04,76.1,725564.0,76.2,76.4,76.04,76.1,725564.0
2022-09-21 10:55:00,76.09,76.15,76.0,76.14,480686.0,76.09,76.15,76.0,76.14,480686.0
2022-09-21 11:00:00,76.15,76.38,76.04,76.05,809507.0,76.15,76.38,76.04,76.05,809507.0
2022-09-21 11:05:00,76.04,76.26,75.98,76.11,587897.0,76.04,76.26,75.98,76.11,587897.0
2022-09-21 11:10:00,76.1,76.56,76.09,76.55,913164.0,76.1,76.56,76.09,76.55,913164.0
2022-09-21 11:15:00,76.55,76.63,76.39,76.44,754862.0,76.55,76.63,76.39,76.44,754862.0
2022-09-21 11:20:00,76.45,76.51,76.31,76.44,437576.0,76.45,76.51,76.31,76.44,437576.0
2022-09-21 11:25:00,76.44,76.76,76.37,76.7,891542.0,76.44,76.76,76.37,76.7,891542.0
2022-09-21 11:30:00,76.7,76.71,76.56,76.59,415029.0,76.7,76.71,76.56,76.59,415029.0
2022-09-21 11:35:00,76.59,76.65,76.49,76.57,340562.0,76.59,76.65,76.49,76.57,340562.0
2022-09-21 11:40:00,76.57,76.68,76.51,76.59,400826.0,76.57,76.68,76.51,76.59,400826.0
2022-09-21 11:45:00,76.6,76.64,76.38,76.39,400624.0,76.6,76.64,76.38,76.39,400624.0
2022-09-21 11:50:00,76.4,76.46,76.36,76.42,262151.0,76.4,76.46,76.36,76.42,262151.0
2022-09-21 11:55:00,76.41,76.46,76.34,76.42,211518.0,76.41,76.46,76.34,76.42,211518.0
2022-09-21 12:00:00,76.42,76.43,76.31,76.31,323607.0,76.42,76.43,76.31,76.31,323607.0
2022-09-21 12:05:00,76.31,76.53,76.28,76.49,481631.0,76.31,76.53,76.28,76.49,481631.0
2022-09-21 12:10:00,76.5,76.59,76.44,76.55,475438.0,76.5,76.59,76.44,76.55,475438.0
2022-09-21 12:15:00,76.54,76.6,76.5,76.57,275074.0,76.54,76.6,76.5,76.57,275074.0
2022-09-21 12:20:00,76.57,76.67,76.52,76.65,379067.0,76.57,76.67,76.52,76.65,379067.0
2022-09-21 12:25:00,76.66,76.75,76.6,76.74,498419.0,76.66,76.75,76.6,76.74,498419.0
2022-09-21 12:30:00,76.75,76.97,76.74,76.93,562277.0,76.75,76.97,76.74,76.93,562277.0
2022-09-21 12:35:00,76.93,76.98,76.77,76.78,454015.0,76.93,76.98,76.77,76.78,454015.0
2022-09-21 12:40:00,76.78,76.85,76.71,76.74,314003.0,76.78,76.85,76.71,76.74,314003.0
2022-09-21 12:45:00,76.74,76.87,76.7,76.78,446379.0,76.74,76.87,76.7,76.78,446379.0
2022-09-21 12:50:00,76.79,76.8,76.58,76.6,426002.0,76.79,76.8,76.58,76.6,426002.0
2022-09-21 12:55:00,76.6,76.63,76.53,76.55,260881.0,76.6,76.63,76.53,76.55,260881.0
2022-09-21 13:00:00,76.53,76.57,76.48,76.5,275090.0,76.53,76.57,76.48,76.5,275090.0
2022-09-21 13:05:00,76.5,76.5,76.35,76.46,372033.0,76.5,76.5,76.35,76.46,372033.0
2022-09-21 13:10:00,76.46,76.55,76.4,76.41,302164.0,76.46,76.55,76.4,76.41,302164.0
2022-09-21 13:15:00,76.4,76.4,76.27,76.37,355252.0,76.4,76.4,76.27,76.37,355252.0
2022-09-21 13:20:00,76.37,76.38,76.26,76.35,265409.0,76.37,76.38,76.26,76.35,265409.0
2022-09-21 13:25:00,76.34,76.49,76.32,76.46,250025.0,76.34,76.49,76.32,76.46,250025.0
2022-09-21 13:30:00,76.47,76.67,76.43,76.65,562498.0,76.47,76.67,76.43,76.65,562498.0
2022-09-21 13:35:00,76.65,76.72,76.62,76.68,300282.0,76.65,76.72,76.62,76.68,300282.0
2022-09-21 13:40:00,76.67,76.72,76.65,76.67,234021.0,76.67,76.72,76.65,76.67,234021.0
2022-09-21 13:45:00,76.67,76.77,76.6,76.7,413374.0,76.67,76.77,76.6,76.7,413374.0
2022-09-21 13:50:00,76.69,76.79,76.62,76.63,286538.0,76.69,76.79,76.62,76.63,286538.0
2022-09-21 13:55:00,76.63,77.21,76.61,77.09,795609.0,76.63,77.21,76.61,77.09,795609.0
2022-09-21 14:00:00,77.09,77.15,75.07,75.07,2606400.0,77.09,77.15,75.07,75.07,2606400.0
2022-09-21 14:05:00,75.06,76.0,74.78,75.7,2152191.0,75.06,76.0,74.78,75.7,2152191.0
2022-09-21 14:10:00,75.68,75.89,75.22,75.29,1114944.0,75.68,75.89,75.22,75.29,1114944.0
2022-09-21 14:15:00,75.28,75.56,75.15,75.37,1124266.0,75.28,75.56,75.15,75.37,1124266.0
2022-09-21 14:20:00,75.34,75.94,75.34,75.91,1166471.0,75.34,75.94,75.34,75.91,1166471.0
2022-09-21 14:25:00,75.91,76.2,75.69,75.75,1179260.0,75.91,76.2,75.69,75.75,1179260.0
2022-09-21 14:30:00,75.75,76.94,75.47,76.81,1737611.0,75.75,76.94,75.47,76.81,1737611.0
2022-09-21 14:35:00,76.82,77.28,76.58,76.87,2132171.0,76.82,77.28,76.58,76.87,2132171.0
2022-09-21 14:40:00,76.82,78.14,76.53,77.99,2131976.0,76.82,78.14,76.53,77.99,2131976.0
2022-09-21 14:45:00,77.97,78.41,77.14,77.4,2054420.0,77.97,78.41,77.14,77.4,2054420.0
2022-09-21 14:50:00,77.42,78.21,77.03,77.86,1557022.0,77.42,78.21,77.03,77.86,1557022.0
2022-09-21 14:55:00,77.86,77.93,77.39,77.84,1505674.0,77.86,77.93,77.39,77.84,1505674.0
2022-09-21 15:00:00,77.86,78.03,77.35,77.49,1257542.0,77.86,78.03,77.35,77.49,1257542.0
2022-09-21 15:05:00,77.49,77.76,77.1,77.16,1152521.0,77.49,77.76,77.1,77.16,1152521.0
2022-09-21 15:10:00,77.16,77.17,76.2,77.11,1765309.0,77.16,77.17,76.2,77.11,1765309.0
2022-09-21 15:15:00,77.1,77.4,76.7,76.77,1122743.0,77.1,77.4,76.7,76.77,1122743.0
2022-09-21 15:20:00,76.77,76.78,76.41,76.54,1225334.0,76.77,76.78,76.41,76.54,1225334.0
2022-09-21 15:25:00,76.53,76.54,75.65,75.65,1450943.0,76.53,76.54,75.65,75.65,1450943.0
2022-09-21 15:30:00,75.64,75.65,75.17,75.56,1784348.0,75.64,75.65,75.17,75.56,1784348.0
2022-09-21 15:35:00,75.56,75.56,74.9,74.98,1245088.0,75.56,75.56,74.9,74.98,1245088.0
2022-09-21 15:40:00,74.97,75.21,74.88,74.89,1084056.0,74.97,75.21,74.88,74.89,1084056.0
2022-09-21 15:45:00,74.88,74.9,74.57,74.85,1440828.0,74.88,74.9,74.57,74.85,1440828.0
2022-09-21 15:50:00,74.84,75.07,74.75,74.92,1511139.0,74.84,75.07,74.75,74.92,1511139.0
2022-09-21 15:55:00,74.92,74.92,74.45,74.47,1674555.0,74.92,74.92,74.45,74.47,1674555.0
2022-09-22 09:30:00,73.9,74.29,73.54,73.55,1722008.0,73.9,74.29,73.54,73.55,1722008.0
2022-09-22 09:35:00,73.56,73.75,73.13,73.14,1537669.0,73.56,73.75,73.13,73.14,1537669.0
2022-09-22 09:40:00,73.14,73.25,72.41,72.56,1909983.0,73.14,73.25,72.41,72.56,1909983.0
2022-09-22 09:45:00,72.56,72.66,72.1,72.13,1721185.0,72.56,72.66,72.1,72.13,1721185.0
2022-09-22 09:50:00,72.13,72.36,71.91,72.02,1739506.0,72.13,72.36,71.91,72.02,1739506.0
2022-09-22 09:55:00,72.0,72.42,71.97,72.16,1601532.0,72.0,72.42,71.97,72.16,1601532.0
2022-09-22 10:00:00,72.15,72.22,71.87,72.21,1253752.0,72.15,72.22,71.87,72.21,1253752.0
2022-09-22 10:05:00,72.21,72.48,72.11,72.27,1245416.0,72.21,72.48,72.11,72.27,1245416.0
2022-09-22 10:10:00,72.27,72.55,72.05,72.54,1410941.0,72.27,72.55,72.05,72.54,1410941.0
2022-09-22 10:15:00,72.54,72.6,71.88,71.9,1460487.0,72.54,72.6,71.88,71.9,1460487.0
2022-09-22 10:20:00,71.89,72.17,71.75,71.87,1386100.0,71.89,72.17,71.75,71.87,1386100.0
2022-09-22 10:25:00,71.87,72.35,71.85,72.22,1304379.0,71.87,72.35,71.85,72.22,1304379.0
2022-09-22 10:30:00,72.22,72.55,71.99,72.27,1383604.0,72.22,72.55,71.99,72.27,1383604.0
2022-09-22 10:35:00,72.27,72.34,71.98,72.07,923592.0,72.27,72.34,71.98,72.07,923592.0
2022-09-22 10:40:00,72.08,72.19,71.82,71.82,799550.0,72.08,72.19,71.82,71.82,799550.0
2022-09-22 10:45:00,71.82,71.92,71.37,71.45,1585961.0,71.82,71.92,71.37,71.45,1585961.0
2022-09-22 10:50:00,71.44,71.44,71.18,71.25,1540204.0,71.44,71.44,71.18,71.25,1540204.0
2022-09-22 10:55:00,71.25,71.32,70.82,70.92,2032551.0,71.25,71.32,70.82,70.92,2032551.0
2022-09-22 11:00:00,70.92,71.03,70.74,70.81,1351519.0,70.92,71.03,70.74,70.81,1351519.0
2022-09-22 11:05:00,70.81,71.17,70.79,71.09,1181703.0,70.81,71.17,70.79,71.09,1181703.0
2022-09-22 11:10:00,71.09,71.1,70.82,70.84,990801.0,71.09,71.1,70.82,70.84,990801.0
2022-09-22 11:15:00,70.84,70.98,70.71,70.77,940609.0,70.84,70.98,70.71,70.77,940609.0
2022-09-22 11:20:00,70.78,70.89,70.61,70.77,982224.0,70.78,70.89,70.61,70.77,982224.0
2022-09-22 11:25:00,70.77,70.95,70.73,70.89,1239043.0,70.77,70.95,70.73,70.89,1239043.0
2022-09-22 11:30:00,70.89,71.13,70.88,70.95,1241442.0,70.89,71.13,70.88,70.95,1241442.0
2022-09-22 11:35:00,70.95,71.15,70.92,70.98,822844.0,70.95,71.15,70.92,70.98,822844.0
2022-09-22 11:40:00,70.97,71.03,70.77,70.86,811301.0,70.97,71.03,70.77,70.86,811301.0
2022-09-22 11:45:00,70.86,71.19,70.82,71.1,840909.0,70.86,71.19,70.82,71.1,840909.0
2022-09-22 11:50:00,71.09,71.1,70.81,70.84,877808.0,71.09,71.1,70.81,70.84,877808.0
2022-09-22 11:55:00,70.85,70.91,70.61,70.74,820958.0,70.85,70.91,70.61,70.74,820958.0
2022-09-22 12:00:00,70.75,70.94,70.73,70.86,704211.0,70.75,70.94,70.73,70.86,704211.0
2022-09-22 12:05:00,70.86,70.95,70.7,70.92,594222.0,70.86,70.95,70.7,70.92,594222.0
2022-09-22 12:10:00,70.92,70.94,70.51,70.62,739871.0,70.92,70.94,70.51,70.62,739871.0
2022-09-22 12:15:00,70.61,70.75,70.48,70.72,769066.0,70.61,70.75,70.48,70.72,769066.0
2022-09-22 12:20:00,70.73,70.99,70.51,70.93,876199.0,70.73,70.99,70.51,70.93,876199.0
2022-09-22 12:25:00,70.94,70.96,70.75,70.77,619348.0,70.94,70.96,70.75,70.77,619348.0
2022-09-22 12:30:00,70.77,70.89,70.65,70.69,609174.0,70.77,70.89,70.65,70.69,609174.0
2022-09-22 12:35:00,70.69,70.9,70.67,70.87,552208.0,70.69,70.9,70.67,70.87,552208.0
2022-09-22 12:40:00,70.86,70.94,70.75,70.83,559093.0,70.86,70.94,70.75,70.83,559093.0
2022-09-22 12:45:00,70.84,70.87,70.64,70.66,551174.0,70.84,70.87,70.64,70.66,551174.0
2022-09-22 12:50:00,70.65,70.94,70.63,70.8,549398.0,70.65,70.94,70.63,70.8,549398.0
2022-09-22 12:55:00,70.8,70.95,70.63,70.64,604239.0,70.8,70.95,70.63,70.64,604239.0
2022-09-22 13:00:00,70.64,70.76,70.5,70.59,514048.0,70.64,70.76,70.5,70.59,514048.0
2022-09-22 13:05:00,70.58,70.66,70.52,70.57,478101.0,70.58,70.66,70.52,70.57,478101.0
2022-09-22 13:10:00,70.56,70.68,70.52,70.55,352635.0,70.56,70.68,70.52,70.55,352635.0
2022-09-22 13:15:00,70.56,70.65,70.48,70.6,531019.0,70.56,70.65,70.48,70.6,531019.0
2022-09-22 13:20:00,70.61,70.68,70.51,70.52,334870.0,70.61,70.68,70.51,70.52,334870.0
2022-09-22 13:25:00,70.53,70.69,70.44,70.68,473164.0,70.53,70.69,70.44,70.68,473164.0
2022-09-22 13:30:00,70.69,70.76,70.6,70.74,437158.0,70.69,70.76,70.6,70.74,437158.0
2022-09-22 13:35:00,70.75,70.83,70.55,70.56,648600.0,70.75,70.83,70.55,70.56,648600.0
2022-09-22 13:40:00,70.56,70.64,70.44,70.47,606960.0,70.56,70.64,70.44,70.47,606960.0
2022-09-22 13:45:00,70.47,70.62,70.44,70.49,619811.0,70.47,70.62,70.44,70.49,619811.0
2022-09-22 13:50:00,70.5,70.67,70.48,70.56,528113.0,70.5,70.67,70.48,70.56,528113.0
2022-09-22 13:55:00,70.56,70.62,70.47,70.49,570276.0,70.56,70.62,70.47,70.49,570276.0
2022-09-22 14:00:00,70.48,70.57,70.21,70.23,834851.0,70.48,70.57,70.21,70.23,834851.0
2022-09-22 14:05:00,70.23,70.39,70.18,70.22,747760.0,70.23,70.39,70.18,70.22,747760.0
2022-09-22 14:10:00,70.22,70.22,69.85,69.86,1505450.0,70.22,70.22,69.85,69.86,1505450.0
2022-09-22 14:15:00,69.87,69.98,69.7,69.71,1199885.0,69.87,69.98,69.7,69.71,1199885.0
2022-09-22 14:20:00,69.7,69.75,69.25,69.33,2248436.0,69.7,69.75,69.25,69.33,2248436.0
2022-09-22 14:25:00,69.34,69.47,69.17,69.46,1418880.0,69.34,69.47,69.17,69.46,1418880.0
2022-09-22 14:30:00,69.45,69.67,69.41,69.5,1374990.0,69.45,69.67,69.41,69.5,1374990.0
2022-09-22 14:35:00,69.5,69.69,69.49,69.64,791533.0,69.5,69.69,69.49,69.64,791533.0
2022-09-22 14:40:00,69.65,69.76,69.53,69.76,882502.0,69.65,69.76,69.53,69.76,882502.0
2022-09-22 14:45:00,69.76,69.8,69.43,69.5,936742.0,69.76,69.8,69.43,69.5,936742.0
2022-09-22 14:50:00,69.49,69.81,69.47,69.72,1175748.0,69.49,69.81,69.47,69.72,1175748.0
2022-09-22 14:55:00,69.73,69.74,69.54,69.64,1025049.0,69.73,69.74,69.54,69.64,1025049.0
2022-09-22 15:00:00,69.65,69.96,69.63,69.88,1481003.0,69.65,69.96,69.63,69.88,1481003.0
2022-09-22 15:05:00,69.88,69.96,69.7,69.82,1349114.0,69.88,69.96,69.7,69.82,1349114.0
2022-09-22 15:10:00,69.83,70.18,69.78,70.15,1652844.0,69.83,70.18,69.78,70.15,1652844.0
2022-09-22 15:15:00,70.16,70.18,69.86,69.98,1568634.0,70.16,70.18,69.86,69.98,1568634.0
2022-09-22 15:20:00,69.99,70.01,69.75,69.79,1469324.0,69.99,70.01,69.75,69.79,1469324.0
2022-09-22 15:25:00,69.79,70.01,69.63,69.99,1174081.0,69.79,70.01,69.63,69.99,1174081.0
2022-09-22 15:30:00,70.0,70.31,69.97,70.3,1429979.0,70.0,70.31,69.97,70.3,1429979.0
2022-09-22 15:35:00,70.31,70.41,70.11,70.19,1301960.0,70.31,70.41,70.11,70.19,1301960.0
2022-09-22 15:40:00,70.19,70.23,70.01,70.18,1077824.0,70.19,70.23,70.01,70.18,1077824.0
2022-09-22 15:45:00,70.17,70.65,70.14,70.5,1729252.0,70.17,70.65,70.14,70.5,1729252.0
2022-09-22 15:50:00,70.5,70.51,69.79,69.83,2179643.0,70.5,70.51,69.79,69.83,2179643.0
2022-09-22 15:55:00,69.83,69.92,69.48,69.5,2767000.0,69.83,69.92,69.48,69.5,2767000.0
2022-09-23 09:30:00,68.03,69.05,67.75,68.98,3415629.0,68.03,69.05,67.75,68.98,3415629.0
2022-09-23 09:35:00,68.99,69.09,68.06,68.1,2377502.0,68.99,69.09,68.06,68.1,2377502.0
2022-09-23 09:40:00,68.1,68.46,67.97,68.4,1737760.0,68.1,68.46,67.97,68.4,1737760.0
2022-09-23 09:45:00,68.38,68.62,67.82,67.87,1659835.0,68.38,68.62,67.82,67.87,1659835.0
2022-09-23 09:50:00,67.87,68.36,67.82,68.2,1260220.0,67.87,68.36,67.82,68.2,1260220.0
2022-09-23 09:55:00,68.2,68.3,67.86,67.9,988141.0,68.2,68.3,67.86,67.9,988141.0
2022-09-23 10:00:00,67.91,67.91,67.53,67.75,1595334.0,67.91,67.91,67.53,67.75,1595334.0
2022-09-23 10:05:00,67.75,67.77,67.27,67.29,1662332.0,67.75,67.77,67.27,67.29,1662332.0
2022-09-23 10:10:00,67.28,67.66,67.02,67.09,2266666.0,67.28,67.66,67.02,67.09,2266666.0
2022-09-23 10:15:00,67.09,67.48,67.07,67.33,1335487.0,67.09,67.48,67.07,67.33,1335487.0
2022-09-23 10:20:00,67.34,67.5,67.23,67.27,993772.0,67.34,67.5,67.23,67.27,993772.0
2022-09-23 10:25:00,67.26,68.03,67.21,68.03,1628512.0,67.26,68.03,67.21,68.03,1628512.0
2022-09-23 10:30:00,68.02,68.04,67.64,67.67,1144393.0,68.02,68.04,67.64,67.67,1144393.0
2022-09-23 10:35:00,67.67,67.79,67.45,67.69,1284329.0,67.67,67.79,67.45,67.69,1284329.0
2022-09-23 10:40:00,67.69,68.22,67.66,68.05,1022645.0,67.69,68.22,67.66,68.05,1022645.0
2022-09-23 10:45:00,68.06,68.34,68.06,68.07,975864.0,68.06,68.34,68.06,68.07,975864.0
2022-09-23 10:50:00,68.09,68.19,67.74,68.11,1227722.0,68.09,68.19,67.74,68.11,1227722.0
2022-09-23 10:55:00,68.11,68.17,67.68,67.73,1021931.0,68.11,68.17,67.68,67.73,1021931.0
2022-09-23 11:00:00,67.73,67.76,67.52,67.57,760403.0,67.73,67.76,67.52,67.57,760403.0
2022-09-23 11:05:00,67.57,68.18,67.57,68.13,1138511.0,67.57,68.18,67.57,68.13,1138511.0
2022-09-23 11:10:00,68.13,68.24,67.87,67.89,761255.0,68.13,68.24,67.87,67.89,761255.0
2022-09-23 11:15:00,67.88,68.06,67.78,67.95,811047.0,67.88,68.06,67.78,67.95,811047.0
2022-09-23 11:20:00,67.95,68.19,67.85,68.1,818418.0,67.95,68.19,67.85,68.1,818418.0
2022-09-23 11:25:00,68.1,68.16,67.67,67.7,715316.0,68.1,68.16,67.67,67.7,715316.0
2022-09-23 11:30:00,67.7,68.04,67.7,67.95,821622.0,67.7,68.04,67.7,67.95,821622.0
2022-09-23 11:35:00,67.96,68.29,67.95,68.02,916367.0,67.96,68.29,67.95,68.02,916367.0
2022-09-23 11:40:00,68.02,68.03,67.69,67.69,788612.0,68.02,68.03,67.69,67.69,788612.0
2022-09-23 11:45:00,67.7,67.7,67.46,67.65,683222.0,67.7,67.7,67.46,67.65,683222.0
2022-09-23 11:50:00,67.64,67.86,67.64,67.73,575414.0,67.64,67.86,67.64,67.73,575414.0
2022-09-23 11:55:00,67.72,67.76,67.58,67.72,428070.0,67.72,67.76,67.58,67.72,428070.0
2022-09-23 12:00:00,67.72,67.77,67.42,67.47,567900.0,67.72,67.77,67.42,67.47,567900.0
2022-09-23 12:05:00,67.47,67.49,67.22,67.34,719524.0,67.47,67.49,67.22,67.34,719524.0
2022-09-23 12:10:00,67.34,67.39,67.23,67.28,436000.0,67.34,67.39,67.23,67.28,436000.0
2022-09-23 12:15:00,67.28,67.33,67.18,67.27,535482.0,67.28,67.33,67.18,67.27,535482.0
2022-09-23 12:20:00,67.28,67.39,67.21,67.29,560716.0,67.28,67.39,67.21,67.29,560716.0
2022-09-23 12:25:00,67.28,67.37,67.01,67.02,701978.0,67.28,67.37,67.01,67.02,701978.0
2022-09-23 12:30:00,67.01,67.32,67.0,67.24,1167233.0,67.01,67.32,67.0,67.24,1167233.0
2022-09-23 12:35:00,67.23,67.32,67.15,67.27,640447.0,67.23,67.32,67.15,67.27,640447.0
2022-09-23 12:40:00,67.27,67.36,67.2,67.23,466315.0,67.27,67.36,67.2,67.23,466315.0
2022-09-23 12:45:00,67.23,67.45,67.19,67.42,588768.0,67.23,67.45,67.19,67.42,588768.0
2022-09-23 12:50:00,67.41,67.67,67.4,67.61,704316.0,67.41,67.67,67.4,67.61,704316.0
2022-09-23 12:55:00,67.62,67.63,67.46,67.59,568292.0,67.62,67.63,67.46,67.59,568292.0
2022-09-23 13:00:00,67.59,67.71,67.46,67.59,692719.0,67.59,67.71,67.46,67.59,692719.0
2022-09-23 13:05:00,67.58,67.65,67.5,67.51,453031.0,67.58,67.65,67.5,67.51,453031.0
2022-09-23 13:10:00,67.52,67.66,67.5,67.54,297005.0,67.52,67.66,67.5,67.54,297005.0
2022-09-23 13:15:00,67.53,67.76,67.49,67.73,414606.0,67.53,67.76,67.49,67.73,414606.0
2022-09-23 13:20:00,67.73,67.76,67.61,67.61,413351.0,67.73,67.76,67.61,67.61,413351.0
2022-09-23 13:25:00,67.6,67.63,67.32,67.33,670742.0,67.6,67.63,67.32,67.33,670742.0
2022-09-23 13:30:00,67.33,67.46,67.26,67.39,642163.0,67.33,67.46,67.26,67.39,642163.0
2022-09-23 13:35:00,67.39,67.44,67.3,67.33,354983.0,67.39,67.44,67.3,67.33,354983.0
2022-09-23 13:40:00,67.32,67.35,67.24,67.26,457124.0,67.32,67.35,67.24,67.26,457124.0
2022-09-23 13:45:00,67.26,67.5,67.24,67.43,408584.0,67.26,67.5,67.24,67.43,408584.0
2022-09-23 13:50:00,67.44,67.45,67.33,67.39,319134.0,67.44,67.45,67.33,67.39,319134.0
2022-09-23 13:55:00,67.4,67.5,67.3,67.42,423851.0,67.4,67.5,67.3,67.42,423851.0
2022-09-23 14:00:00,67.42,67.55,67.25,67.53,600428.0,67.42,67.55,67.25,67.53,600428.0
2022-09-23 14:05:00,67.53,67.66,67.29,67.31,617728.0,67.53,67.66,67.29,67.31,617728.0
2022-09-23 14:10:00,67.3,67.37,67.07,67.13,850848.0,67.3,67.37,67.07,67.13,850848.0
2022-09-23 14:15:00,67.13,67.17,67.05,67.11,546290.0,67.13,67.17,67.05,67.11,546290.0
2022-09-23 14:20:00,67.1,67.33,67.03,67.29,705307.0,67.1,67.33,67.03,67.29,705307.0
2022-09-23 14:25:00,67.3,67.44,67.24,67.33,581433.0,67.3,67.44,67.24,67.33,581433.0
2022-09-23 14:30:00,67.31,67.33,67.05,67.16,575346.0,67.31,67.33,67.05,67.16,575346.0
2022-09-23 14:35:00,67.18,67.22,66.99,67.01,1107650.0,67.18,67.22,66.99,67.01,1107650.0
2022-09-23 14:40:00,67.01,67.26,66.86,67.2,981195.0,67.01,67.26,66.86,67.2,981195.0
2022-09-23 14:45:00,67.21,67.25,67.05,67.09,631589.0,67.21,67.25,67.05,67.09,631589.0
2022-09-23 14:50:00,67.08,67.13,66.93,66.95,669438.0,67.08,67.13,66.93,66.95,669438.0
2022-09-23 14:55:00,66.95,66.97,66.82,66.92,813901.0,66.95,66.97,66.82,66.92,813901.0
2022-09-23 15:00:00,66.91,67.37,66.88,67.32,1209278.0,66.91,67.37,66.88,67.32,1209278.0
2022-09-23 15:05:00,67.32,67.67,67.2,67.53,1095295.0,67.32,67.67,67.2,67.53,1095295.0
2022-09-23 15:10:00,67.53,67.62,67.28,67.4,871407.0,67.53,67.62,67.28,67.4,871407.0
2022-09-23 15:15:00,67.4,67.61,67.38,67.41,1017507.0,67.4,67.61,67.38,67.41,1017507.0
2022-09-23 15:20:00,67.4,67.57,67.33,67.42,661284.0,67.4,67.57,67.33,67.42,661284.0
2022-09-23 15:25:00,67.42,67.65,67.39,67.63,828143.0,67.42,67.65,67.39,67.63,828143.0
2022-09-23 15:30:00,67.63,67.96,67.6,67.85,1339015.0,67.63,67.96,67.6,67.85,1339015.0
2022-09-23 15:35:00,67.86,67.95,67.67,67.94,991666.0,67.86,67.95,67.67,67.94,991666.0
2022-09-23 15:40:00,67.94,68.41,67.8,68.38,1332580.0,67.94,68.41,67.8,68.38,1332580.0
2022-09-23 15:45:00,68.36,68.41,67.97,68.02,1295265.0,68.36,68.41,67.97,68.02,1295265.0
2022-09-23 15:50:00,68.02,68.14,67.65,68.07,1371534.0,68.02,68.14,67.65,68.07,1371534.0
2022-09-23 15:55:00,68.07,68.1,67.75,68.0,2288332.0,68.07,68.1,67.75,68.0,2288332.0
2022-09-26 09:30:00,67.85,68.29,67.85,68.03,1779878.0,67.85,68.29,67.85,68.03,1779878.0
2022-09-26 09:35:00,68.02,68.66,67.87,68.4,1682612.0,68.02,68.66,67.87,68.4,1682612.0
2022-09-26 09:40:00,68.4,68.49,67.79,67.86,1402721.0,68.4,68.49,67.79,67.86,1402721.0
2022-09-26 09:45:00,67.86,68.01,67.58,67.96,1466107.0,67.86,68.01,67.58,67.96,1466107.0
2022-09-26 09:50:00,67.96,68.35,67.95,68.22,1462555.0,67.96,68.35,67.95,68.22,1462555.0
2022-09-26 09:55:00,68.2,68.47,68.1,68.41,1439018.0,68.2,68.47,68.1,68.41,1439018.0
2022-09-26 10:00:00,68.43,68.72,68.14,68.25,1394836.0,68.43,68.72,68.14,68.25,1394836.0
2022-09-26 10:05:00,68.26,68.45,67.95,68.02,1285221.0,68.26,68.45,67.95,68.02,1285221.0
2022-09-26 10:10:00,68.02,68.39,67.87,68.36,1240363.0,68.02,68.39,67.87,68.36,1240363.0
2022-09-26 10:15:00,68.37,68.74,68.37,68.62,1249928.0,68.37,68.74,68.37,68.62,1249928.0
2022-09-26 10:20:00,68.63,68.74,68.44,68.46,953352.0,68.63,68.74,68.44,68.46,953352.0
2022-09-26 10:25:00,68.45,68.64,68.36,68.57,884607.0,68.45,68.64,68.36,68.57,884607.0
2022-09-26 10:30:00,68.56,68.59,68.14,68.25,1202073.0,68.56,68.59,68.14,68.25,1202073.0
2022-09-26 10:35:00,68.24,68.54,68.22,68.49,927541.0,68.24,68.54,68.22,68.49,927541.0
2022-09-26 10:40:00,68.49,68.55,68.15,68.4,882377.0,68.49,68.55,68.15,68.4,882377.0
2022-09-26 10:45:00,68.4,68.41,67.74,67.86,1167385.0,68.4,68.41,67.74,67.86,1167385.0
2022-09-26 10:50:00,67.87,67.95,67.65,67.71,796019.0,67.87,67.95,67.65,67.71,796019.0
2022-09-26 10:55:00,67.71,67.82,67.54,67.7,844982.0,67.71,67.82,67.54,67.7,844982.0
2022-09-26 11:00:00,67.7,67.79,67.59,67.61,893564.0,67.7,67.79,67.59,67.61,893564.0
2022-09-26 11:05:00,67.61,67.62,67.15,67.16,972516.0,67.61,67.62,67.15,67.16,972516.0
2022-09-26 11:10:00,67.16,67.43,67.12,67.42,1122857.0,67.16,67.43,67.12,67.42,1122857.0
2022-09-26 11:15:00,67.42,67.47,67.23,67.28,548798.0,67.42,67.47,67.23,67.28,548798.0
2022-09-26 11:20:00,67.27,67.49,67.26,67.29,757911.0,67.27,67.49,67.26,67.29,757911.0
2022-09-26 11:25:00,67.29,67.32,67.04,67.08,889865.0,67.29,67.32,67.04,67.08,889865.0
2022-09-26 11:30:00,67.07,67.24,67.05,67.11,779486.0,67.07,67.24,67.05,67.11,779486.0
2022-09-26 11:35:00,67.11,67.32,67.1,67.21,697762.0,67.11,67.32,67.1,67.21,697762.0
2022-09-26 11:40:00,67.21,67.28,66.92,66.93,1090158.0,67.21,67.28,66.92,66.93,1090158.0
2022-09-26 11:45:00,66.93,67.1,66.76,67.03,1073198.0,66.93,67.1,66.76,67.03,1073198.0
2022-09-26 11:50:00,67.02,67.06,66.88,67.05,531910.0,67.02,67.06,66.88,67.05,531910.0
2022-09-26 11:55:00,67.06,67.28,67.01,67.22,856972.0,67.06,67.28,67.01,67.22,856972.0
2022-09-26 12:00:00,67.23,67.24,66.92,67.01,662301.0,67.23,67.24,66.92,67.01,662301.0
2022-09-26 12:05:00,67.02,67.07,66.81,66.91,648807.0,67.02,67.07,66.81,66.91,648807.0
2022-09-26 12:10:00,66.91,67.02,66.82,66.96,521262.0,66.91,67.02,66.82,66.96,521262.0
2022-09-26 12:15:00,66.95,67.15,66.94,67.06,612660.0,66.95,67.15,66.94,67.06,612660.0
2022-09-26 12:20:00,67.05,67.06,66.77,66.77,720375.0,67.05,67.06,66.77,66.77,720375.0
2022-09-26 12:25:00,66.77,66.8,66.58,66.63,1064615.0,66.77,66.8,66.58,66.63,1064615.0
2022-09-26 12:30:00,66.62,66.69,66.51,66.51,493288.0,66.62,66.69,66.51,66.51,493288.0
2022-09-26 12:35:00,66.52,66.75,66.5,66.66,535789.0,66.52,66.75,66.5,66.66,535789.0
2022-09-26 12:40:00,66.66,66.72,66.58,66.64,357909.0,66.66,66.72,66.58,66.64,357909.0
2022-09-26 12:45:00,66.65,66.87,66.63,66.81,699770.0,66.65,66.87,66.63,66.81,699770.0
2022-09-26 12:50:00,66.81,66.91,66.78,66.88,511218.0,66.81,66.91,66.78,66.88,511218.0
2022-09-26 12:55:00,66.88,67.07,66.87,66.9,833098.0,66.88,67.07,66.87,66.9,833098.0
2022-09-26 13:00:00,66.9,66.95,66.73,66.76,601976.0,66.9,66.95,66.73,66.76,601976.0
2022-09-26 13:05:00,66.77,66.81,66.63,66.75,545991.0,66.77,66.81,66.63,66.75,545991.0
2022-09-26 13:10:00,66.75,66.77,66.56,66.68,556118.0,66.75,66.77,66.56,66.68,556118.0
2022-09-26 13:15:00,66.67,66.81,66.62,66.76,483534.0,66.67,66.81,66.62,66.76,483534.0
2022-09-26 13:20:00,66.76,66.87,66.68,66.78,563486.0,66.76,66.87,66.68,66.78,563486.0
2022-09-26 13:25:00,66.78,66.8,66.56,66.76,644800.0,66.78,66.8,66.56,66.76,644800.0
2022-09-26 13:30:00,66.76,66.91,66.55,66.56,1076920.0,66.76,66.91,66.55,66.56,1076920.0
2022-09-26 13:35:00,66.56,66.78,66.51,66.71,518790.0,66.56,66.78,66.51,66.71,518790.0
2022-09-26 13:40:00,66.72,66.75,66.52,66.57,515870.0,66.72,66.75,66.52,66.57,515870.0
2022-09-26 13:45:00,66.56,66.77,66.53,66.64,632308.0,66.56,66.77,66.53,66.64,632308.0
2022-09-26 13:50:00,66.64,66.89,66.61,66.74,633615.0,66.64,66.89,66.61,66.74,633615.0
2022-09-26 13:55:00,66.74,66.75,66.37,66.43,878352.0,66.74,66.75,66.37,66.43,878352.0
2022-09-26 14:00:00,66.42,66.76,66.39,66.75,758541.0,66.42,66.76,66.39,66.75,758541.0
2022-09-26 14:05:00,66.74,66.94,66.69,66.9,629457.0,66.74,66.94,66.69,66.9,629457.0
2022-09-26 14:10:00,66.9,66.94,66.68,66.75,525829.0,66.9,66.94,66.68,66.75,525829.0
2022-09-26 14:15:00,66.75,66.81,66.65,66.75,350558.0,66.75,66.81,66.65,66.75,350558.0
2022-09-26 14:20:00,66.75,66.88,66.7,66.76,433958.0,66.75,66.88,66.7,66.76,433958.0
2022-09-26 14:25:00,66.76,66.83,66.61,66.64,536860.0,66.76,66.83,66.61,66.64,536860.0
2022-09-26 14:30:00,66.63,66.79,66.6,66.68,447333.0,66.63,66.79,66.6,66.68,447333.0
2022-09-26 14:35:00,66.68,66.71,66.48,66.68,510399.0,66.68,66.71,66.48,66.68,510399.0
2022-09-26 14:40:00,66.7,66.76,66.63,66.71,423399.0,66.7,66.76,66.63,66.71,423399.0
2022-09-26 14:45:00,66.71,67.06,66.64,67.03,1159567.0,66.71,67.06,66.64,67.03,1159567.0
2022-09-26 14:50:00,67.03,67.17,66.82,67.11,1192385.0,67.03,67.17,66.82,67.11,1192385.0
2022-09-26 14:55:00,67.12,67.2,67.02,67.09,811743.0,67.12,67.2,67.02,67.09,811743.0
2022-09-26 15:00:00,67.1,67.32,67.09,67.25,941397.0,67.1,67.32,67.09,67.25,941397.0
2022-09-26 15:05:00,67.27,67.35,67.08,67.28,1013019.0,67.27,67.35,67.08,67.28,1013019.0
2022-09-26 15:10:00,67.28,67.35,67.01,67.06,1024927.0,67.28,67.35,67.01,67.06,1024927.0
2022-09-26 15:15:00,67.07,67.21,66.8,67.07,1108090.0,67.07,67.21,66.8,67.07,1108090.0
2022-09-26 15:20:00,67.07,67.16,66.89,66.97,918808.0,67.07,67.16,66.89,66.97,918808.0
2022-09-26 15:25:00,66.96,67.05,66.85,66.98,647255.0,66.96,67.05,66.85,66.98,647255.0
2022-09-26 15:30:00,66.98,67.01,66.84,66.89,698686.0,66.98,67.01,66.84,66.89,698686.0
2022-09-26 15:35:00,66.89,67.05,66.66,66.73,1243005.0,66.89,67.05,66.66,66.73,1243005.0
2022-09-26 15:40:00,66.73,66.92,66.58,66.72,995272.0,66.73,66.92,66.58,66.72,995272.0
2022-09-26 15:45:00,66.73,66.95,66.68,66.82,1036549.0,66.73,66.95,66.68,66.82,1036549.0
2022-09-26 15:50:00,66.82,66.97,66.48,66.82,1808854.0,66.82,66.97,66.48,66.82,1808854.0
2022-09-26 15:55:00,66.81,66.82,66.25,66.3,2368387.0,66.81,66.82,66.25,66.3,2368387.0
2022-09-27 09:30:00,67.89,68.47,67.67,68.45,3296619.0,67.89,68.47,67.67,68.45,3296619.0
2022-09-27 09:35:00,68.44,68.6,68.32,68.52,1908986.0,68.44,68.6,68.32,68.52,1908986.0
2022-09-27 09:40:00,68.52,68.64,68.36,68.53,1662701.0,68.52,68.64,68.36,68.53,1662701.0
2022-09-27 09:45:00,68.53,68.78,68.28,68.31,1965942.0,68.53,68.78,68.28,68.31,1965942.0
2022-09-27 09:50:00,68.31,68.67,68.06,68.51,1861875.0,68.31,68.67,68.06,68.51,1861875.0
2022-09-27 09:55:00,68.52,68.52,68.09,68.29,1394591.0,68.52,68.52,68.09,68.29,1394591.0
2022-09-27 10:00:00,68.29,68.37,67.69,67.92,1591367.0,68.29,68.37,67.69,67.92,1591367.0
2022-09-27 10:05:00,67.92,68.01,67.6,67.8,1333976.0,67.92,68.01,67.6,67.8,1333976.0
2022-09-27 10:10:00,67.77,68.08,67.71,67.89,1375047.0,67.77,68.08,67.71,67.89,1375047.0
2022-09-27 10:15:00,67.9,68.11,67.71,67.92,1492823.0,67.9,68.11,67.71,67.92,1492823.0
2022-09-27 10:20:00,67.92,68.16,67.82,68.05,1422160.0,67.92,68.16,67.82,68.05,1422160.0
2022-09-27 10:25:00,68.05,68.17,67.84,67.84,1129068.0,68.05,68.17,67.84,67.84,1129068.0
2022-09-27 10:30:00,67.86,68.19,67.71,68.05,1357018.0,67.86,68.19,67.71,68.05,1357018.0
2022-09-27 10:35:00,68.04,68.3,67.93,67.98,1392232.0,68.04,68.3,67.93,67.98,1392232.0
2022-09-27 10:40:00,67.98,68.38,67.84,68.33,1574129.0,67.98,68.38,67.84,68.33,1574129.0
2022-09-27 10:45:00,68.34,68.39,68.16,68.33,1031610.0,68.34,68.39,68.16,68.33,1031610.0
2022-09-27 10:50:00,68.34,68.38,68.13,68.16,890237.0,68.34,68.38,68.13,68.16,890237.0
2022-09-27 10:55:00,68.15,68.31,68.15,68.21,680454.0,68.15,68.31,68.15,68.21,680454.0
2022-09-27 11:00:00,68.22,68.35,68.02,68.11,1058956.0,68.22,68.35,68.02,68.11,1058956.0
2022-09-27 11:05:00,68.11,68.46,67.99,68.46,1109947.0,68.11,68.46,67.99,68.46,1109947.0
2022-09-27 11:10:00,68.46,68.5,68.12,68.15,1077527.0,68.46,68.5,68.12,68.15,1077527.0
2022-09-27 11:15:00,68.14,68.22,68.06,68.18,894229.0,68.14,68.22,68.06,68.18,894229.0
2022-09-27 11:20:00,68.17,68.21,67.86,67.98,926345.0,68.17,68.21,67.86,67.98,926345.0
2022-09-27 11:25:00,67.97,68.02,67.57,67.63,1214879.0,67.97,68.02,67.57,67.63,1214879.0
2022-09-27 11:30:00,67.64,67.75,67.54,67.66,954210.0,67.64,67.75,67.54,67.66,954210.0
2022-09-27 11:35:00,67.67,67.68,67.46,67.6,1019823.0,67.67,67.68,67.46,67.6,1019823.0
2022-09-27 11:40:00,67.6,67.63,67.4,67.48,1012962.0,67.6,67.63,67.4,67.48,1012962.0
2022-09-27 11:45:00,67.48,67.57,67.39,67.45,625653.0,67.48,67.57,67.39,67.45,625653.0
2022-09-27 11:50:00,67.45,67.48,67.15,67.18,1149332.0,67.45,67.48,67.15,67.18,1149332.0
2022-09-27 11:55:00,67.18,67.3,67.13,67.15,993907.0,67.18,67.3,67.13,67.15,993907.0
2022-09-27 12:00:00,67.15,67.16,66.92,67.05,1146991.0,67.15,67.16,66.92,67.05,1146991.0
2022-09-27 12:05:00,67.05,67.06,66.8,66.85,917481.0,67.05,67.06,66.8,66.85,917481.0
2022-09-27 12:10:00,66.84,66.88,66.36,66.49,1908726.0,66.84,66.88,66.36,66.49,1908726.0
2022-09-27 12:15:00,66.48,66.49,66.0,66.03,1744228.0,66.48,66.49,66.0,66.03,1744228.0
2022-09-27 12:20:00,66.02,66.33,66.0,66.27,1236571.0,66.02,66.33,66.0,66.27,1236571.0
2022-09-27 12:25:00,66.27,66.58,66.26,66.44,1155448.0,66.27,66.58,66.26,66.44,1155448.0
2022-09-27 12:30:00,66.43,66.57,66.39,66.52,795143.0,66.43,66.57,66.39,66.52,795143.0
2022-09-27 12:35:00,66.52,66.57,66.27,66.3,752561.0,66.52,66.57,66.27,66.3,752561.0
2022-09-27 12:40:00,66.3,66.43,66.2,66.32,1097776.0,66.3,66.43,66.2,66.32,1097776.0
2022-09-27 12:45:00,66.33,66.38,66.18,66.33,700674.0,66.33,66.38,66.18,66.33,700674.0
2022-09-27 12:50:00,66.32,66.6,66.12,66.53,867922.0,66.32,66.6,66.12,66.53,867922.0
2022-09-27 12:55:00,66.54,66.57,66.44,66.44,577915.0,66.54,66.57,66.44,66.44,577915.0
2022-09-27 13:00:00,66.44,66.44,66.06,66.12,1123738.0,66.44,66.44,66.06,66.12,1123738.0
2022-09-27 13:05:00,66.12,66.49,66.11,66.35,955493.0,66.12,66.49,66.11,66.35,955493.0
2022-09-27 13:10:00,66.34,66.41,66.23,66.39,575472.0,66.34,66.41,66.23,66.39,575472.0
2022-09-27 13:15:00,66.39,66.52,66.32,66.39,597996.0,66.39,66.52,66.32,66.39,597996.0
2022-09-27 13:20:00,66.39,66.45,66.26,66.28,502045.0,66.39,66.45,66.26,66.28,502045.0
2022-09-27 13:25:00,66.27,66.43,66.14,66.37,610231.0,66.27,66.43,66.14,66.37,610231.0
2022-09-27 13:30:00,66.36,66.58,66.29,66.55,541130.0,66.36,66.58,66.29,66.55,541130.0
2022-09-27 13:35:00,66.55,66.58,66.38,66.4,693299.0,66.55,66.58,66.38,66.4,693299.0
2022-09-27 13:40:00,66.39,66.42,66.18,66.36,662727.0,66.39,66.42,66.18,66.36,662727.0
2022-09-27 13:45:00,66.36,66.64,66.36,66.55,1047474.0,66.36,66.64,66.36,66.55,1047474.0
2022-09-27 13:50:00,66.55,66.67,66.44,66.46,665351.0,66.55,66.67,66.44,66.46,665351.0
2022-09-27 13:55:00,66.46,66.59,66.28,66.56,717601.0,66.46,66.59,66.28,66.56,717601.0
2022-09-27 14:00:00,66.56,66.94,66.5,66.83,1063592.0,66.56,66.94,66.5,66.83,1063592.0
2022-09-27 14:05:00,66.85,66.95,66.72,66.91,811614.0,66.85,66.95,66.72,66.91,811614.0
2022-09-27 14:10:00,66.91,66.95,66.75,66.79,569299.0,66.91,66.95,66.75,66.79,569299.0
2022-09-27 14:15:00,66.8,66.86,66.66,66.67,500905.0,66.8,66.86,66.66,66.67,500905.0
2022-09-27 14:20:00,66.67,66.85,66.67,66.85,487935.0,66.67,66.85,66.67,66.85,487935.0
2022-09-27 14:25:00,66.83,66.97,66.79,66.94,726342.0,66.83,66.97,66.79,66.94,726342.0
2022-09-27 14:30:00,66.94,66.96,66.7,66.83,638768.0,66.94,66.96,66.7,66.83,638768.0
2022-09-27 14:35:00,66.83,67.18,66.7,67.13,976066.0,66.83,67.18,66.7,67.13,976066.0
2022-09-27 14:40:00,67.13,67.38,67.12,67.27,1153267.0,67.13,67.38,67.12,67.27,1153267.0
2022-09-27 14:45:00,67.27,67.45,67.11,67.41,863477.0,67.27,67.45,67.11,67.41,863477.0
2022-09-27 14:50:00,67.42,67.44,67.25,67.3,682437.0,67.42,67.44,67.25,67.3,682437.0
2022-09-27 14:55:00,67.31,67.33,67.13,67.21,769922.0,67.31,67.33,67.13,67.21,769922.0
2022-09-27 15:00:00,67.23,67.24,66.91,67.08,1046977.0,67.23,67.24,66.91,67.08,1046977.0
2022-09-27 15:05:00,67.07,67.32,67.02,67.3,812400.0,67.07,67.32,67.02,67.3,812400.0
2022-09-27 15:10:00,67.3,67.44,67.17,67.36,692784.0,67.3,67.44,67.17,67.36,692784.0
2022-09-27 15:15:00,67.36,67.46,67.17,67.4,813505.0,67.36,67.46,67.17,67.4,813505.0
2022-09-27 15:20:00,67.4,67.46,67.21,67.33,719805.0,67.4,67.46,67.21,67.33,719805.0
2022-09-27 15:25:00,67.33,67.38,67.07,67.23,1100727.0,67.33,67.38,67.07,67.23,1100727.0
2022-09-27 15:30:00,67.23,67.26,66.94,67.03,1398102.0,67.23,67.26,66.94,67.03,1398102.0
2022-09-27 15:35:00,67.03,67.13,66.91,66.94,1006645.0,67.03,67.13,66.91,66.94,1006645.0
2022-09-27 15:40:00,66.94,67.15,66.88,67.11,1335901.0,66.94,67.15,66.88,67.11,1335901.0
2022-09-27 15:45:00,67.11,67.13,66.86,66.97,981819.0,67.11,67.13,66.86,66.97,981819.0
2022-09-27 15:50:00,66.97,67.23,66.9,67.19,1518316.0,66.97,67.23,66.9,67.19,1518316.0
2022-09-27 15:55:00,67.18,67.29,67.08,67.17,1620099.0,67.18,67.29,67.08,67.17,1620099.0
2022-09-28 09:30:00,67.11,67.54,66.62,66.73,1760334.0,67.11,67.54,66.62,66.73,1760334.0
2022-09-28 09:35:00,66.72,67.31,66.56,67.24,1729403.0,66.72,67.31,66.56,67.24,1729403.0
2022-09-28 09:40:00,67.25,67.81,67.14,67.78,1889274.0,67.25,67.81,67.14,67.78,1889274.0
2022-09-28 09:45:00,67.79,67.96,67.36,67.73,1557485.0,67.79,67.96,67.36,67.73,1557485.0
2022-09-28 09:50:00,67.73,67.98,67.58,67.73,1174781.0,67.73,67.98,67.58,67.73,1174781.0
2022-09-28 09:55:00,67.73,68.19,67.71,67.87,1477922.0,67.73,68.19,67.71,67.87,1477922.0
2022-09-28 10:00:00,67.88,68.29,67.62,67.79,1501964.0,67.88,68.29,67.62,67.79,1501964.0
2022-09-28 10:05:00,67.78,67.85,67.21,67.22,1403082.0,67.78,67.85,67.21,67.22,1403082.0
2022-09-28 10:10:00,67.2,67.47,67.18,67.44,1062315.0,67.2,67.47,67.18,67.44,1062315.0
2022-09-28 10:15:00,67.45,67.83,67.25,67.74,1198322.0,67.45,67.83,67.25,67.74,1198322.0
2022-09-28 10:20:00,67.73,67.92,67.44,67.85,1091704.0,67.73,67.92,67.44,67.85,1091704.0
2022-09-28 10:25:00,67.82,68.21,67.72,68.17,890009.0,67.82,68.21,67.72,68.17,890009.0
2022-09-28 10:30:00,68.17,68.26,68.1,68.19,868827.0,68.17,68.26,68.1,68.19,868827.0
2022-09-28 10:35:00,68.18,68.35,68.01,68.11,936304.0,68.18,68.35,68.01,68.11,936304.0
2022-09-28 10:40:00,68.1,68.26,67.97,68.02,750225.0,68.1,68.26,67.97,68.02,750225.0
2022-09-28 10:45:00,68.02,68.25,67.96,68.09,717966.0,68.02,68.25,67.96,68.09,717966.0
2022-09-28 10:50:00,68.08,68.22,67.94,68.19,753336.0,68.08,68.22,67.94,68.19,753336.0
2022-09-28 10:55:00,68.19,68.24,67.84,67.92,851413.0,68.19,68.24,67.84,67.92,851413.0
2022-09-28 11:00:00,67.93,68.18,67.78,68.03,694347.0,67.93,68.18,67.78,68.03,694347.0
2022-09-28 11:05:00,68.03,68.06,67.84,67.93,554999.0,68.03,68.06,67.84,67.93,554999.0
2022-09-28 11:10:00,67.94,68.17,67.88,68.05,554446.0,67.94,68.17,67.88,68.05,554446.0
2022-09-28 11:15:00,68.05,68.27,67.93,68.24,509480.0,68.05,68.27,67.93,68.24,509480.0
2022-09-28 11:20:00,68.24,68.5,68.23,68.42,956386.0,68.24,68.5,68.23,68.42,956386.0
2022-09-28 11:25:00,68.42,68.54,68.25,68.27,837756.0,68.42,68.54,68.25,68.27,837756.0
2022-09-28 11:30:00,68.28,68.32,68.05,68.1,1049568.0,68.28,68.32,68.05,68.1,1049568.0
2022-09-28 11:35:00,68.1,68.27,67.97,68.06,921760.0,68.1,68.27,67.97,68.06,921760.0
2022-09-28 11:40:00,68.05,68.13,67.91,68.12,569852.0,68.05,68.13,67.91,68.12,569852.0
2022-09-28 11:45:00,68.11,68.39,68.1,68.31,688479.0,68.11,68.39,68.1,68.31,688479.0
2022-09-28 11:50:00,68.31,68.45,68.29,68.42,440173.0,68.31,68.45,68.29,68.42,440173.0
2022-09-28 11:55:00,68.42,68.63,68.41,68.56,539441.0,68.42,68.63,68.41,68.56,539441.0
2022-09-28 12:00:00,68.57,68.6,68.49,68.58,601823.0,68.57,68.6,68.49,68.58,601823.0
2022-09-28 12:05:00,68.59,68.59,68.49,68.5,459590.0,68.59,68.59,68.49,68.5,459590.0
2022-09-28 12:10:00,68.5,68.64,68.49,68.63,440857.0,68.5,68.64,68.49,68.63,440857.0
2022-09-28 12:15:00,68.63,68.74,68.49,68.73,689835.0,68.63,68.74,68.49,68.73,689835.0
2022-09-28 12:20:00,68.73,68.73,68.29,68.3,796167.0,68.73,68.73,68.29,68.3,796167.0
2022-09-28 12:25:00,68.3,68.37,68.15,68.23,721386.0,68.3,68.37,68.15,68.23,721386.0
2022-09-28 12:30:00,68.24,68.3,68.16,68.25,512925.0,68.24,68.3,68.16,68.25,512925.0
2022-09-28 12:35:00,68.24,68.26,68.08,68.09,557360.0,68.24,68.26,68.08,68.09,557360.0
2022-09-28 12:40:00,68.1,68.16,68.03,68.12,632151.0,68.1,68.16,68.03,68.12,632151.0
2022-09-28 12:45:00,68.12,68.22,68.04,68.07,623159.0,68.12,68.22,68.04,68.07,623159.0
2022-09-28 12:50:00,68.06,68.09,67.85,67.89,916000.0,68.06,68.09,67.85,67.89,916000.0
2022-09-28 12:55:00,67.89,68.04,67.85,68.03,519833.0,67.89,68.04,67.85,68.03,519833.0
2022-09-28 13:00:00,68.03,68.05,67.89,68.03,703587.0,68.03,68.05,67.89,68.03,703587.0
2022-09-28 13:05:00,68.03,68.31,68.02,68.27,821528.0,68.03,68.31,68.02,68.27,821528.0
2022-09-28 13:10:00,68.27,68.3,68.11,68.14,509764.0,68.27,68.3,68.11,68.14,509764.0
2022-09-28 13:15:00,68.15,68.25,68.09,68.23,495154.0,68.15,68.25,68.09,68.23,495154.0
2022-09-28 13:20:00,68.23,68.23,68.09,68.15,424905.0,68.23,68.23,68.09,68.15,424905.0
2022-09-28 13:25:00,68.16,68.17,67.93,67.99,545663.0,68.16,68.17,67.93,67.99,545663.0
2022-09-28 13:30:00,68.0,68.06,67.84,68.0,602301.0,68.0,68.06,67.84,68.0,602301.0
2022-09-28 13:35:00,68.01,68.07,67.87,68.02,641146.0,68.01,68.07,67.87,68.02,641146.0
2022-09-28 13:40:00,68.01,68.13,67.96,67.97,546592.0,68.01,68.13,67.96,67.97,546592.0
2022-09-28 13:45:00,67.96,67.99,67.67,67.78,916829.0,67.96,67.99,67.67,67.78,916829.0
2022-09-28 13:50:00,67.79,67.82,67.68,67.8,494830.0,67.79,67.82,67.68,67.8,494830.0
2022-09-28 13:55:00,67.81,67.86,67.74,67.81,510859.0,67.81,67.86,67.74,67.81,510859.0
2022-09-28 14:00:00,67.81,67.86,67.7,67.81,474368.0,67.81,67.86,67.7,67.81,474368.0
2022-09-28 14:05:00,67.82,67.97,67.81,67.95,508945.0,67.82,67.97,67.81,67.95,508945.0
2022-09-28 14:10:00,67.94,67.98,67.87,67.91,438970.0,67.94,67.98,67.87,67.91,438970.0
2022-09-28 14:15:00,67.91,67.97,67.82,67.91,501676.0,67.91,67.97,67.82,67.91,501676.0
2022-09-28 14:20:00,67.91,67.94,67.81,67.87,352675.0,67.91,67.94,67.81,67.87,352675.0
2022-09-28 14:25:00,67.87,68.0,67.83,68.0,487081.0,67.87,68.0,67.83,68.0,487081.0
2022-09-28 14:30:00,68.0,68.06,67.95,68.03,449381.0,68.0,68.06,67.95,68.03,449381.0
2022-09-28 14:35:00,68.02,68.11,68.01,68.07,440690.0,68.02,68.11,68.01,68.07,440690.0
2022-09-28 14:40:00,68.06,68.06,67.72,67.81,694931.0,68.06,68.06,67.72,67.81,694931.0
2022-09-28 14:45:00,67.82,67.93,67.78,67.92,326708.0,67.82,67.93,67.78,67.92,326708.0
2022-09-28 14:50:00,67.93,67.99,67.86,67.97,356168.0,67.93,67.99,67.86,67.97,356168.0
2022-09-28 14:55:00,67.97,68.09,67.94,68.04,547282.0,67.97,68.09,67.94,68.04,547282.0
2022-09-28 15:00:00,68.03,68.26,67.98,68.23,713790.0,68.03,68.26,67.98,68.23,713790.0
2022-09-28 15:05:00,68.24,68.37,68.17,68.24,733849.0,68.24,68.37,68.17,68.24,733849.0
2022-09-28 15:10:00,68.24,68.37,68.2,68.34,596977.0,68.24,68.37,68.2,68.34,596977.0
2022-09-28 15:15:00,68.33,68.4,68.23,68.28,666194.0,68.33,68.4,68.23,68.28,666194.0
2022-09-28 15:20:00,68.28,68.39,68.24,68.36,634036.0,68.28,68.39,68.24,68.36,634036.0
2022-09-28 15:25:00,68.36,68.55,68.34,68.51,752659.0,68.36,68.55,68.34,68.51,752659.0
2022-09-28 15:30:00,68.51,68.68,68.49,68.66,728276.0,68.51,68.68,68.49,68.66,728276.0
2022-09-28 15:35:00,68.66,68.67,68.53,68.59,603248.0,68.66,68.67,68.53,68.59,603248.0
2022-09-28 15:40:00,68.58,68.73,68.57,68.63,764809.0,68.58,68.73,68.57,68.63,764809.0
2022-09-28 15:45:00,68.62,68.8,68.55,68.74,826507.0,68.62,68.8,68.55,68.74,826507.0
2022-09-28 15:50:00,68.73,68.73,68.55,68.58,956166.0,68.73,68.73,68.55,68.58,956166.0
2022-09-28 15:55:00,68.57,68.57,68.3,68.33,1587277.0,68.57,68.57,68.3,68.33,1587277.0
2022-09-29 09:30:00,67.22,67.22,66.48,66.55,2108079.0,67.22,67.22,66.48,66.55,2108079.0
2022-09-29 09:35:00,66.55,66.58,65.75,65.82,2631692.0,66.55,66.58,65.75,65.82,2631692.0
2022-09-29 09:40:00,65.82,65.9,65.32,65.42,2241929.0,65.82,65.9,65.32,65.42,2241929.0
2022-09-29 09:45:00,65.42,65.57,65.26,65.35,1870337.0,65.42,65.57,65.26,65.35,1870337.0
2022-09-29 09:50:00,65.34,65.7,65.25,65.45,1862674.0,65.34,65.7,65.25,65.45,1862674.0
2022-09-29 09:55:00,65.45,65.6,65.27,65.41,987438.0,65.45,65.6,65.27,65.41,987438.0
2022-09-29 10:00:00,65.41,65.55,64.94,65.03,2005631.0,65.41,65.55,64.94,65.03,2005631.0
2022-09-29 10:05:00,65.03,65.28,64.97,64.99,1362394.0,65.03,65.28,64.97,64.99,1362394.0
2022-09-29 10:10:00,64.98,65.0,64.76,64.77,1662923.0,64.98,65.0,64.76,64.77,1662923.0
2022-09-29 10:15:00,64.77,65.01,64.75,64.86,1521962.0,64.77,65.01,64.75,64.86,1521962.0
2022-09-29 10:20:00,64.86,65.07,64.79,64.87,1128429.0,64.86,65.07,64.79,64.87,1128429.0
2022-09-29 10:25:00,64.86,65.04,64.72,64.94,1376434.0,64.86,65.04,64.72,64.94,1376434.0
2022-09-29 10:30:00,64.9,64.91,64.39,64.41,1638519.0,64.9,64.91,64.39,64.41,1638519.0
2022-09-29 10:35:00,64.4,64.66,64.33,64.57,997875.0,64.4,64.66,64.33,64.57,997875.0
2022-09-29 10:40:00,64.56,64.69,64.54,64.64,1006045.0,64.56,64.69,64.54,64.64,1006045.0
2022-09-29 10:45:00,64.64,64.77,64.51,64.53,1131813.0,64.64,64.77,64.51,64.53,1131813.0
2022-09-29 10:50:00,64.52,64.72,64.45,64.59,938224.0,64.52,64.72,64.45,64.59,938224.0
2022-09-29 10:55:00,64.59,64.76,64.56,64.63,959456.0,64.59,64.76,64.56,64.63,959456.0
2022-09-29 11:00:00,64.63,64.74,64.5,64.57,926465.0,64.63,64.74,64.5,64.57,926465.0
2022-09-29 11:05:00,64.56,64.87,64.46,64.77,1391047.0,64.56,64.87,64.46,64.77,1391047.0
2022-09-29 11:10:00,64.78,64.78,64.38,64.42,1157077.0,64.78,64.78,64.38,64.42,1157077.0
2022-09-29 11:15:00,64.42,64.52,64.31,64.37,942649.0,64.42,64.52,64.31,64.37,942649.0
2022-09-29 11:20:00,64.36,64.39,64.11,64.22,916750.0,64.36,64.39,64.11,64.22,916750.0
2022-09-29 11:25:00,64.22,64.36,64.14,64.32,995890.0,64.22,64.36,64.14,64.32,995890.0
2022-09-29 11:30:00,64.33,64.46,64.29,64.33,1018546.0,64.33,64.46,64.29,64.33,1018546.0
2022-09-29 11:35:00,64.33,64.41,64.17,64.25,872596.0,64.33,64.41,64.17,64.25,872596.0
2022-09-29 11:40:00,64.24,64.31,64.12,64.25,911088.0,64.24,64.31,64.12,64.25,911088.0
2022-09-29 11:45:00,64.25,64.33,64.16,64.3,794077.0,64.25,64.33,64.16,64.3,794077.0
2022-09-29 11:50:00,64.3,64.55,64.24,64.5,1360115.0,64.3,64.55,64.24,64.5,1360115.0
2022-09-29 11:55:00,64.5,64.55,64.4,64.42,1074772.0,64.5,64.55,64.4,64.42,1074772.0
2022-09-29 12:00:00,64.42,64.62,64.36,64.59,903255.0,64.42,64.62,64.36,64.59,903255.0
2022-09-29 12:05:00,64.59,64.69,64.36,64.44,1045300.0,64.59,64.69,64.36,64.44,1045300.0
2022-09-29 12:10:00,64.44,64.46,64.24,64.26,674715.0,64.44,64.46,64.24,64.26,674715.0
2022-09-29 12:15:00,64.27,64.33,64.11,64.11,768233.0,64.27,64.33,64.11,64.11,768233.0
2022-09-29 12:20:00,64.12,64.17,63.95,64.02,963468.0,64.12,64.17,63.95,64.02,963468.0
2022-09-29 12:25:00,64.03,64.07,63.93,64.0,607827.0,64.03,64.07,63.93,64.0,607827.0
2022-09-29 12:30:00,64.0,64.12,63.94,64.12,618716.0,64.0,64.12,63.94,64.12,618716.0
2022-09-29 12:35:00,64.11,64.13,63.96,64.08,619165.0,64.11,64.13,63.96,64.08,619165.0
2022-09-29 12:40:00,64.09,64.13,63.9,64.1,684837.0,64.09,64.13,63.9,64.1,684837.0
2022-09-29 12:45:00,64.11,64.18,64.08,64.14,742870.0,64.11,64.18,64.08,64.14,742870.0
2022-09-29 12:50:00,64.14,64.22,64.05,64.19,685363.0,64.14,64.22,64.05,64.19,685363.0
2022-09-29 12:55:00,64.19,64.2,63.84,63.9,865247.0,64.19,64.2,63.84,63.9,865247.0
2022-09-29 13:00:00,63.9,63.92,63.78,63.84,525950.0,63.9,63.92,63.78,63.84,525950.0
2022-09-29 13:05:00,63.85,63.91,63.77,63.78,462739.0,63.85,63.91,63.77,63.78,462739.0
2022-09-29 13:10:00,63.79,63.99,63.78,63.98,927058.0,63.79,63.99,63.78,63.98,927058.0
2022-09-29 13:15:00,63.97,64.03,63.91,63.94,518155.0,63.97,64.03,63.91,63.94,518155.0
2022-09-29 13:20:00,63.92,64.01,63.87,63.96,919648.0,63.92,64.01,63.87,63.96,919648.0
2022-09-29 13:25:00,63.97,64.0,63.76,63.79,778547.0,63.97,64.0,63.76,63.79,778547.0
2022-09-29 13:30:00,63.78,63.91,63.68,63.88,658288.0,63.78,63.91,63.68,63.88,658288.0
2022-09-29 13:35:00,63.88,63.99,63.83,63.99,394756.0,63.88,63.99,63.83,63.99,394756.0
2022-09-29 13:40:00,63.99,63.99,63.81,63.84,409703.0,63.99,63.99,63.81,63.84,409703.0
2022-09-29 13:45:00,63.84,63.88,63.8,63.81,337352.0,63.84,63.88,63.8,63.81,337352.0
2022-09-29 13:50:00,63.82,63.88,63.64,63.65,698213.0,63.82,63.88,63.64,63.65,698213.0
2022-09-29 13:55:00,63.64,63.7,63.54,63.56,582522.0,63.64,63.7,63.54,63.56,582522.0
2022-09-29 14:00:00,63.56,63.6,63.48,63.55,576829.0,63.56,63.6,63.48,63.55,576829.0
2022-09-29 14:05:00,63.55,63.7,63.55,63.59,540898.0,63.55,63.7,63.55,63.59,540898.0
2022-09-29 14:10:00,63.6,63.62,63.43,63.43,523673.0,63.6,63.62,63.43,63.43,523673.0
2022-09-29 14:15:00,63.43,63.45,62.94,62.95,1765263.0,63.43,63.45,62.94,62.95,1765263.0
2022-09-29 14:20:00,62.94,63.09,62.83,62.86,1585145.0,62.94,63.09,62.83,62.86,1585145.0
2022-09-29 14:25:00,62.86,63.32,62.85,63.2,1416364.0,62.86,63.32,62.85,63.2,1416364.0
2022-09-29 14:30:00,63.2,63.25,62.94,63.04,1613632.0,63.2,63.25,62.94,63.04,1613632.0
2022-09-29 14:35:00,63.04,63.31,63.0,63.27,1275909.0,63.04,63.31,63.0,63.27,1275909.0
2022-09-29 14:40:00,63.27,63.34,63.21,63.23,921243.0,63.27,63.34,63.21,63.23,921243.0
2022-09-29 14:45:00,63.22,63.28,63.11,63.13,797485.0,63.22,63.28,63.11,63.13,797485.0
2022-09-29 14:50:00,63.13,63.15,62.93,62.96,916394.0,63.13,63.15,62.93,62.96,916394.0
2022-09-29 14:55:00,62.95,63.06,62.95,63.01,676361.0,62.95,63.06,62.95,63.01,676361.0
2022-09-29 15:00:00,63.01,63.3,63.01,63.26,1046972.0,63.01,63.3,63.01,63.26,1046972.0
2022-09-29 15:05:00,63.26,63.35,63.05,63.19,1048049.0,63.26,63.35,63.05,63.19,1048049.0
2022-09-29 15:10:00,63.18,63.45,63.14,63.42,1071331.0,63.18,63.45,63.14,63.42,1071331.0
2022-09-29 15:15:00,63.43,63.69,63.37,63.68,1387879.0,63.43,63.69,63.37,63.68,1387879.0
2022-09-29 15:20:00,63.67,63.69,63.46,63.58,1166892.0,63.67,63.69,63.46,63.58,1166892.0
2022-09-29 15:25:00,63.58,63.58,63.38,63.5,855680.0,63.58,63.58,63.38,63.5,855680.0
2022-09-29 15:30:00,63.5,63.85,63.43,63.84,1568298.0,63.5,63.85,63.43,63.84,1568298.0
2022-09-29 15:35:00,63.85,64.05,63.72,63.96,1638304.0,63.85,64.05,63.72,63.96,1638304.0
2022-09-29 15:40:00,63.96,64.11,63.89,64.05,1397693.0,63.96,64.11,63.89,64.05,1397693.0
2022-09-29 15:45:00,64.05,64.23,64.01,64.14,1543071.0,64.05,64.23,64.01,64.14,1543071.0
2022-09-29 15:50:00,64.14,64.33,64.14,64.23,2079439.0,64.14,64.33,64.14,64.23,2079439.0
2022-09-29 15:55:00,64.23,64.27,64.07,64.15,2731363.0,64.23,64.27,64.07,64.15,2731363.0
2022-09-30 09:30:00,63.62,64.57,63.54,64.25,2152831.0,63.62,64.57,63.54,64.25,2152831.0
2022-09-30 09:35:00,64.26,64.38,63.47,63.64,1923794.0,64.26,64.38,63.47,63.64,1923794.0
2022-09-30 09:40:00,63.64,64.23,63.5,63.95,1802935.0,63.64,64.23,63.5,63.95,1802935.0
2022-09-30 09:45:00,63.95,64.16,63.56,63.84,1561533.0,63.95,64.16,63.56,63.84,1561533.0
2022-09-30 09:50:00,63.86,64.42,63.75,64.35,1439849.0,63.86,64.42,63.75,64.35,1439849.0
2022-09-30 09:55:00,64.34,64.55,64.16,64.17,1166964.0,64.34,64.55,64.16,64.17,1166964.0
2022-09-30 10:00:00,64.16,64.34,63.89,64.23,1412219.0,64.16,64.34,63.89,64.23,1412219.0
2022-09-30 10:05:00,64.24,64.62,64.09,64.57,1200737.0,64.24,64.62,64.09,64.57,1200737.0
2022-09-30 10:10:00,64.56,64.83,64.33,64.59,1527915.0,64.56,64.83,64.33,64.59,1527915.0
2022-09-30 10:15:00,64.59,64.67,64.25,64.43,1384827.0,64.59,64.67,64.25,64.43,1384827.0
2022-09-30 10:20:00,64.44,64.74,64.27,64.69,1175726.0,64.44,64.74,64.27,64.69,1175726.0
2022-09-30 10:25:00,64.69,65.08,64.66,65.04,1476553.0,64.69,65.08,64.66,65.04,1476553.0
2022-09-30 10:30:00,65.03,65.35,64.9,65.28,1365379.0,65.03,65.35,64.9,65.28,1365379.0
2022-09-30 10:35:00,65.28,65.45,65.15,65.15,1476242.0,65.28,65.45,65.15,65.15,1476242.0
2022-09-30 10:40:00,65.16,65.26,64.98,65.19,1192345.0,65.16,65.26,64.98,65.19,1192345.0
2022-09-30 10:45:00,65.2,65.3,64.98,65.27,1339548.0,65.2,65.3,64.98,65.27,1339548.0
2022-09-30 10:50:00,65.27,65.56,65.12,65.53,1397835.0,65.27,65.56,65.12,65.53,1397835.0
2022-09-30 10:55:00,65.53,65.59,65.29,65.49,1135072.0,65.53,65.59,65.29,65.49,1135072.0
2022-09-30 11:00:00,65.5,65.75,65.34,65.68,1438152.0,65.5,65.75,65.34,65.68,1438152.0
2022-09-30 11:05:00,65.69,65.86,65.6,65.81,910753.0,65.69,65.86,65.6,65.81,910753.0
2022-09-30 11:10:00,65.81,65.91,65.71,65.77,823237.0,65.81,65.91,65.71,65.77,823237.0
2022-09-30 11:15:00,65.77,65.82,65.56,65.58,803594.0,65.77,65.82,65.56,65.58,803594.0
2022-09-30 11:20:00,65.58,65.65,65.41,65.53,746005.0,65.58,65.65,65.41,65.53,746005.0
2022-09-30 11:25:00,65.54,65.59,65.31,65.32,835922.0,65.54,65.59,65.31,65.32,835922.0
2022-09-30 11:30:00,65.33,65.41,65.22,65.24,761417.0,65.33,65.41,65.22,65.24,761417.0
2022-09-30 11:35:00,65.25,65.26,64.91,65.0,1104224.0,65.25,65.26,64.91,65.0,1104224.0
2022-09-30 11:40:00,65.0,65.09,64.8,64.84,941324.0,65.0,65.09,64.8,64.84,941324.0
2022-09-30 11:45:00,64.85,64.92,64.66,64.68,821441.0,64.85,64.92,64.66,64.68,821441.0
2022-09-30 11:50:00,64.67,64.83,64.64,64.74,787062.0,64.67,64.83,64.64,64.74,787062.0
2022-09-30 11:55:00,64.73,64.75,64.57,64.59,837145.0,64.73,64.75,64.57,64.59,837145.0
2022-09-30 12:00:00,64.6,64.6,64.3,64.44,1381807.0,64.6,64.6,64.3,64.44,1381807.0
2022-09-30 12:05:00,64.44,64.54,64.38,64.42,629544.0,64.44,64.54,64.38,64.42,629544.0
2022-09-30 12:10:00,64.41,64.57,64.36,64.53,489152.0,64.41,64.57,64.36,64.53,489152.0
2022-09-30 12:15:00,64.53,64.73,64.52,64.69,666675.0,64.53,64.73,64.52,64.69,666675.0
2022-09-30 12:20:00,64.7,64.7,64.3,64.56,753646.0,64.7,64.7,64.3,64.56,753646.0
2022-09-30 12:25:00,64.56,64.71,64.53,64.69,497104.0,64.56,64.71,64.53,64.69,497104.0
2022-09-30 12:30:00,64.68,64.76,64.55,64.65,548031.0,64.68,64.76,64.55,64.65,548031.0
2022-09-30 12:35:00,64.66,64.84,64.62,64.78,496952.0,64.66,64.84,64.62,64.78,496952.0
2022-09-30 12:40:00,64.79,64.9,64.74,64.86,528009.0,64.79,64.9,64.74,64.86,528009.0
2022-09-30 12:45:00,64.85,64.9,64.75,64.83,418474.0,64.85,64.9,64.75,64.83,418474.0
2022-09-30 12:50:00,64.83,64.88,64.67,64.69,394590.0,64.83,64.88,64.67,64.69,394590.0
2022-09-30 12:55:00,64.69,64.73,64.51,64.57,472749.0,64.69,64.73,64.51,64.57,472749.0
2022-09-30 13:00:00,64.56,64.62,64.43,64.59,502346.0,64.56,64.62,64.43,64.59,502346.0
2022-09-30 13:05:00,64.59,64.71,64.53,64.61,583613.0,64.59,64.71,64.53,64.61,583613.0
2022-09-30 13:10:00,64.61,64.75,64.56,64.59,390782.0,64.61,64.75,64.56,64.59,390782.0
2022-09-30 13:15:00,64.59,64.69,64.48,64.53,469533.0,64.59,64.69,64.48,64.53,469533.0
2022-09-30 13:20:00,64.54,64.63,64.45,64.49,394829.0,64.54,64.63,64.45,64.49,394829.0
2022-09-30 13:25:00,64.5,64.75,64.44,64.69,554940.0,64.5,64.75,64.44,64.69,554940.0
2022-09-30 13:30:00,64.7,64.73,64.55,64.56,469688.0,64.7,64.73,64.55,64.56,469688.0
2022-09-30 13:35:00,64.55,64.56,64.15,64.28,870277.0,64.55,64.56,64.15,64.28,870277.0
2022-09-30 13:40:00,64.27,64.28,64.07,64.09,588259.0,64.27,64.28,64.07,64.09,588259.0
2022-09-30 13:45:00,64.09,64.11,64.02,64.04,493229.0,64.09,64.11,64.02,64.04,493229.0
2022-09-30 13:50:00,64.03,64.27,64.03,64.14,668651.0,64.03,64.27,64.03,64.14,668651.0
2022-09-30 13:55:00,64.14,64.24,64.09,64.1,552642.0,64.14,64.24,64.09,64.1,552642.0
2022-09-30 14:00:00,64.1,64.23,64.02,64.11,536966.0,64.1,64.23,64.02,64.11,536966.0
2022-09-30 14:05:00,64.12,64.23,64.04,64.2,488174.0,64.12,64.23,64.04,64.2,488174.0
2022-09-30 14:10:00,64.2,64.33,64.19,64.29,457241.0,64.2,64.33,64.19,64.29,457241.0
2022-09-30 14:15:00,64.29,64.36,64.17,64.18,509929.0,64.29,64.36,64.17,64.18,509929.0
2022-09-30 14:20:00,64.18,64.25,64.08,64.22,457323.0,64.18,64.25,64.08,64.22,457323.0
2022-09-30 14:25:00,64.22,64.27,64.09,64.24,580220.0,64.22,64.27,64.09,64.24,580220.0
2022-09-30 14:30:00,64.23,64.39,64.17,64.39,539980.0,64.23,64.39,64.17,64.39,539980.0
2022-09-30 14:35:00,64.38,64.4,64.23,64.28,560275.0,64.38,64.4,64.23,64.28,560275.0
2022-09-30 14:40:00,64.28,64.28,64.02,64.09,606916.0,64.28,64.28,64.02,64.09,606916.0
2022-09-30 14:45:00,64.09,64.1,63.86,64.02,768934.0,64.09,64.1,63.86,64.02,768934.0
2022-09-30 14:50:00,64.03,64.08,63.92,63.93,511756.0,64.03,64.08,63.92,63.93,511756.0
2022-09-30 14:55:00,63.93,63.97,63.83,63.94,679837.0,63.93,63.97,63.83,63.94,679837.0
2022-09-30 15:00:00,63.94,64.27,63.87,64.16,1051227.0,63.94,64.27,63.87,64.16,1051227.0
2022-09-30 15:05:00,64.17,64.28,63.97,64.01,697199.0,64.17,64.28,63.97,64.01,697199.0
2022-09-30 15:10:00,64.0,64.08,63.82,63.88,593807.0,64.0,64.08,63.82,63.88,593807.0
2022-09-30 15:15:00,63.88,64.04,63.8,63.89,750027.0,63.88,64.04,63.8,63.89,750027.0
2022-09-30 15:20:00,63.9,63.91,63.76,63.88,688665.0,63.9,63.91,63.76,63.88,688665.0
2022-09-30 15:25:00,63.88,64.03,63.68,63.99,1001647.0,63.88,64.03,63.68,63.99,1001647.0
2022-09-30 15:30:00,63.98,64.11,63.86,63.92,855274.0,63.98,64.11,63.86,63.92,855274.0
2022-09-30 15:35:00,63.93,64.04,63.78,63.85,748945.0,63.93,64.04,63.78,63.85,748945.0
2022-09-30 15:40:00,63.85,64.01,63.82,63.92,709057.0,63.85,64.01,63.82,63.92,709057.0
2022-09-30 15:45:00,63.92,64.0,63.84,63.91,625848.0,63.92,64.0,63.84,63.91,625848.0
2022-09-30 15:50:00,63.9,63.9,63.57,63.63,1412175.0,63.9,63.9,63.57,63.63,1412175.0
2022-09-30 15:55:00,63.63,63.65,63.34,63.37,2759090.0,63.63,63.65,63.34,63.37,2759090.0
2022-10-03 09:30:00,64.46,64.68,63.64,63.97,2056135.0,64.46,64.68,63.64,63.97,2056135.0
2022-10-03 09:35:00,63.96,64.17,63.59,63.65,1304550.0,63.96,64.17,63.59,63.65,1304550.0
2022-10-03 09:40:00,63.65,64.3,63.39,64.23,1547971.0,63.65,64.3,63.39,64.23,1547971.0
2022-10-03 09:45:00,64.24,65.17,64.19,65.0,2036545.0,64.24,65.17,64.19,65.0,2036545.0
2022-10-03 09:50:00,65.0,65.46,64.93,65.41,2022340.0,65.0,65.46,64.93,65.41,2022340.0
2022-10-03 09:55:00,65.41,65.43,64.75,64.94,1554083.0,65.41,65.43,64.75,64.94,1554083.0
2022-10-03 10:00:00,64.94,65.78,64.93,65.72,2348810.0,64.94,65.78,64.93,65.72,2348810.0
2022-10-03 10:05:00,65.71,65.81,65.43,65.78,1519924.0,65.71,65.81,65.43,65.78,1519924.0
2022-10-03 10:10:00,65.78,65.81,65.45,65.47,1079574.0,65.78,65.81,65.45,65.47,1079574.0
2022-10-03 10:15:00,65.47,65.77,65.26,65.59,1265527.0,65.47,65.77,65.26,65.59,1265527.0
2022-10-03 10:20:00,65.58,65.97,65.42,65.96,1321228.0,65.58,65.97,65.42,65.96,1321228.0
2022-10-03 10:25:00,65.97,66.09,65.79,65.94,1462283.0,65.97,66.09,65.79,65.94,1462283.0
2022-10-03 10:30:00,65.95,66.15,65.75,65.86,1458706.0,65.95,66.15,65.75,65.86,1458706.0
2022-10-03 10:35:00,65.85,65.91,65.6,65.8,1225354.0,65.85,65.91,65.6,65.8,1225354.0
2022-10-03 10:40:00,65.79,65.82,65.54,65.77,966861.0,65.79,65.82,65.54,65.77,966861.0
2022-10-03 10:45:00,65.76,65.89,65.59,65.66,1060111.0,65.76,65.89,65.59,65.66,1060111.0
2022-10-03 10:50:00,65.66,65.66,65.41,65.58,928755.0,65.66,65.66,65.41,65.58,928755.0
2022-10-03 10:55:00,65.58,65.83,65.54,65.73,1004668.0,65.58,65.83,65.54,65.73,1004668.0
2022-10-03 11:00:00,65.74,65.83,65.61,65.78,740679.0,65.74,65.83,65.61,65.78,740679.0
2022-10-03 11:05:00,65.79,66.1,65.75,66.09,869375.0,65.79,66.1,65.75,66.09,869375.0
2022-10-03 11:10:00,66.1,66.26,65.99,66.11,1043330.0,66.1,66.26,65.99,66.11,1043330.0
2022-10-03 11:15:00,66.11,66.36,66.06,66.25,869262.0,66.11,66.36,66.06,66.25,869262.0
2022-10-03 11:20:00,66.25,66.31,66.0,66.1,783163.0,66.25,66.31,66.0,66.1,783163.0
2022-10-03 11:25:00,66.1,66.27,66.0,66.26,746634.0,66.1,66.27,66.0,66.26,746634.0
2022-10-03 11:30:00,66.26,66.31,66.01,66.05,608461.0,66.26,66.31,66.01,66.05,608461.0
2022-10-03 11:35:00,66.05,66.05,65.77,65.87,1089110.0,66.05,66.05,65.77,65.87,1089110.0
2022-10-03 11:40:00,65.88,65.89,65.66,65.74,1046383.0,65.88,65.89,65.66,65.74,1046383.0
2022-10-03 11:45:00,65.74,65.79,65.52,65.64,928299.0,65.74,65.79,65.52,65.64,928299.0
2022-10-03 11:50:00,65.63,65.86,65.6,65.72,759215.0,65.63,65.86,65.6,65.72,759215.0
2022-10-03 11:55:00,65.72,65.75,65.52,65.66,855033.0,65.72,65.75,65.52,65.66,855033.0
2022-10-03 12:00:00,65.65,65.94,65.63,65.9,745340.0,65.65,65.94,65.63,65.9,745340.0
2022-10-03 12:05:00,65.89,65.98,65.79,65.94,641094.0,65.89,65.98,65.79,65.94,641094.0
2022-10-03 12:10:00,65.93,65.98,65.82,65.85,468213.0,65.93,65.98,65.82,65.85,468213.0
2022-10-03 12:15:00,65.85,65.97,65.76,65.8,592940.0,65.85,65.97,65.76,65.8,592940.0
2022-10-03 12:20:00,65.8,65.87,65.61,65.85,693059.0,65.8,65.87,65.61,65.85,693059.0
2022-10-03 12:25:00,65.84,65.92,65.62,65.75,721512.0,65.84,65.92,65.62,65.75,721512.0
2022-10-03 12:30:00,65.74,65.85,65.62,65.83,634159.0,65.74,65.85,65.62,65.83,634159.0
2022-10-03 12:35:00,65.83,65.9,65.71,65.76,643745.0,65.83,65.9,65.71,65.76,643745.0
2022-10-03 12:40:00,65.77,65.85,65.65,65.67,483656.0,65.77,65.85,65.65,65.67,483656.0
2022-10-03 12:45:00,65.67,65.74,65.56,65.61,392766.0,65.67,65.74,65.56,65.61,392766.0
2022-10-03 12:50:00,65.61,65.63,65.4,65.59,674863.0,65.61,65.63,65.4,65.59,674863.0
2022-10-03 12:55:00,65.59,65.7,65.53,65.7,461383.0,65.59,65.7,65.53,65.7,461383.0
2022-10-03 13:00:00,65.69,65.76,65.63,65.74,582250.0,65.69,65.76,65.63,65.74,582250.0
2022-10-03 13:05:00,65.73,65.86,65.63,65.82,408797.0,65.73,65.86,65.63,65.82,408797.0
2022-10-03 13:10:00,65.82,65.85,65.75,65.81,436330.0,65.82,65.85,65.75,65.81,436330.0
2022-10-03 13:15:00,65.81,65.84,65.73,65.73,350007.0,65.81,65.84,65.73,65.73,350007.0
2022-10-03 13:20:00,65.74,66.01,65.7,65.96,651241.0,65.74,66.01,65.7,65.96,651241.0
2022-10-03 13:25:00,65.96,66.09,65.95,66.06,524046.0,65.96,66.09,65.95,66.06,524046.0
2022-10-03 13:30:00,66.06,66.24,66.04,66.23,587697.0,66.06,66.24,66.04,66.23,587697.0
2022-10-03 13:35:00,66.23,66.3,66.15,66.17,676451.0,66.23,66.3,66.15,66.17,676451.0
2022-10-03 13:40:00,66.17,66.25,66.16,66.2,320464.0,66.17,66.25,66.16,66.2,320464.0
2022-10-03 13:45:00,66.19,66.32,66.18,66.22,533497.0,66.19,66.32,66.18,66.22,533497.0
2022-10-03 13:50:00,66.22,66.24,66.11,66.12,336558.0,66.22,66.24,66.11,66.12,336558.0
2022-10-03 13:55:00,66.13,66.2,66.06,66.16,483357.0,66.13,66.2,66.06,66.16,483357.0
2022-10-03 14:00:00,66.17,66.3,66.13,66.16,578088.0,66.17,66.3,66.13,66.16,578088.0
2022-10-03 14:05:00,66.15,66.27,66.05,66.13,652711.0,66.15,66.27,66.05,66.13,652711.0
2022-10-03 14:10:00,66.13,66.36,66.13,66.33,812914.0,66.13,66.36,66.13,66.33,812914.0
2022-10-03 14:15:00,66.33,66.44,66.31,66.42,546570.0,66.33,66.44,66.31,66.42,546570.0
2022-10-03 14:20:00,66.42,66.51,66.35,66.4,709118.0,66.42,66.51,66.35,66.4,709118.0
2022-10-03 14:25:00,66.39,66.45,66.29,66.42,607554.0,66.39,66.45,66.29,66.42,607554.0
2022-10-03 14:30:00,66.41,66.42,66.28,66.36,427410.0,66.41,66.42,66.28,66.36,427410.0
2022-10-03 14:35:00,66.37,66.47,66.31,66.47,409648.0,66.37,66.47,66.31,66.47,409648.0
2022-10-03 14:40:00,66.46,66.51,66.37,66.43,516119.0,66.46,66.51,66.37,66.43,516119.0
2022-10-03 14:45:00,66.44,66.55,66.37,66.42,545776.0,66.44,66.55,66.37,66.42,545776.0
2022-10-03 14:50:00,66.42,66.51,66.37,66.51,328413.0,66.42,66.51,66.37,66.51,328413.0
2022-10-03 14:55:00,66.51,66.71,66.49,66.65,763181.0,66.51,66.71,66.49,66.65,763181.0
2022-10-03 15:00:00,66.65,66.72,66.54,66.67,569209.0,66.65,66.72,66.54,66.67,569209.0
2022-10-03 15:05:00,66.67,66.91,66.66,66.88,847120.0,66.67,66.91,66.66,66.88,847120.0
2022-10-03 15:10:00,66.87,66.88,66.74,66.83,543825.0,66.87,66.88,66.74,66.83,543825.0
2022-10-03 15:15:00,66.83,66.84,66.43,66.48,982050.0,66.83,66.84,66.43,66.48,982050.0
2022-10-03 15:20:00,66.48,66.64,66.4,66.58,878866.0,66.48,66.64,66.4,66.58,878866.0
2022-10-03 15:25:00,66.57,66.71,66.55,66.64,701115.0,66.57,66.71,66.55,66.64,701115.0
2022-10-03 15:30:00,66.64,66.72,66.42,66.47,1038411.0,66.64,66.72,66.42,66.47,1038411.0
2022-10-03 15:35:00,66.46,66.56,66.38,66.39,631514.0,66.46,66.56,66.38,66.39,631514.0
2022-10-03 15:40:00,66.38,66.39,66.19,66.36,1002475.0,66.38,66.39,66.19,66.36,1002475.0
2022-10-03 15:45:00,66.35,66.42,66.25,66.33,899476.0,66.35,66.42,66.25,66.33,899476.0
2022-10-03 15:50:00,66.33,66.37,66.04,66.15,1406555.0,66.33,66.37,66.04,66.15,1406555.0
2022-10-03 15:55:00,66.15,66.18,65.97,66.09,1983775.0,66.15,66.18,65.97,66.09,1983775.0
2022-10-04 09:30:00,68.26,68.67,68.17,68.34,3423756.0,68.26,68.67,68.17,68.34,3423756.0
2022-10-04 09:35:00,68.34,68.75,68.14,68.72,2009551.0,68.34,68.75,68.14,68.72,2009551.0
2022-10-04 09:40:00,68.71,68.74,68.26,68.46,1977255.0,68.71,68.74,68.26,68.46,1977255.0
2022-10-04 09:45:00,68.46,68.57,68.3,68.39,1426434.0,68.46,68.57,68.3,68.39,1426434.0
2022-10-04 09:50:00,68.38,68.48,67.92,67.96,1505905.0,68.38,68.48,67.92,67.96,1505905.0
2022-10-04 09:55:00,67.96,68.32,67.92,68.21,1635227.0,67.96,68.32,67.92,68.21,1635227.0
2022-10-04 10:00:00,68.23,69.12,68.22,68.77,2299957.0,68.23,69.12,68.22,68.77,2299957.0
2022-10-04 10:05:00,68.77,68.9,68.66,68.68,1220045.0,68.77,68.9,68.66,68.68,1220045.0
2022-10-04 10:10:00,68.67,68.88,68.49,68.77,1270797.0,68.67,68.88,68.49,68.77,1270797.0
2022-10-04 10:15:00,68.78,68.86,68.62,68.68,907864.0,68.78,68.86,68.62,68.68,907864.0
2022-10-04 10:20:00,68.67,68.8,68.32,68.44,1143523.0,68.67,68.8,68.32,68.44,1143523.0
2022-10-04 10:25:00,68.45,68.5,68.27,68.33,943378.0,68.45,68.5,68.27,68.33,943378.0
2022-10-04 10:30:00,68.34,68.61,68.24,68.6,1048956.0,68.34,68.61,68.24,68.6,1048956.0
2022-10-04 10:35:00,68.6,68.76,68.58,68.67,834646.0,68.6,68.76,68.58,68.67,834646.0
2022-10-04 10:40:00,68.67,68.82,68.59,68.68,873252.0,68.67,68.82,68.59,68.68,873252.0
2022-10-04 10:45:00,68.68,68.7,68.5,68.59,805165.0,68.68,68.7,68.5,68.59,805165.0
2022-10-04 10:50:00,68.59,69.06,68.56,69.0,1032960.0,68.59,69.06,68.56,69.0,1032960.0
2022-10-04 10:55:00,68.99,69.18,68.97,69.11,1196279.0,68.99,69.18,68.97,69.11,1196279.0
2022-10-04 11:00:00,69.11,69.16,68.68,68.73,1075137.0,69.11,69.16,68.68,68.73,1075137.0
2022-10-04 11:05:00,68.72,68.92,68.68,68.84,805754.0,68.72,68.92,68.68,68.84,805754.0
2022-10-04 11:10:00,68.83,68.86,68.74,68.79,912946.0,68.83,68.86,68.74,68.79,912946.0
2022-10-04 11:15:00,68.8,68.87,68.62,68.65,756720.0,68.8,68.87,68.62,68.65,756720.0
2022-10-04 11:20:00,68.64,68.74,68.53,68.65,613912.0,68.64,68.74,68.53,68.65,613912.0
2022-10-04 11:25:00,68.65,68.67,68.47,68.59,655951.0,68.65,68.67,68.47,68.59,655951.0
2022-10-04 11:30:00,68.59,68.81,68.51,68.63,838911.0,68.59,68.81,68.51,68.63,838911.0
2022-10-04 11:35:00,68.63,68.85,68.59,68.75,661111.0,68.63,68.85,68.59,68.75,661111.0
2022-10-04 11:40:00,68.75,68.76,68.45,68.56,713225.0,68.75,68.76,68.45,68.56,713225.0
2022-10-04 11:45:00,68.56,68.6,68.42,68.54,492370.0,68.56,68.6,68.42,68.54,492370.0
2022-10-04 11:50:00,68.53,68.75,68.53,68.72,548308.0,68.53,68.75,68.53,68.72,548308.0
2022-10-04 11:55:00,68.72,68.72,68.57,68.63,418163.0,68.72,68.72,68.57,68.63,418163.0
2022-10-04 12:00:00,68.63,68.63,68.51,68.56,335457.0,68.63,68.63,68.51,68.56,335457.0
2022-10-04 12:05:00,68.56,68.57,68.37,68.42,585177.0,68.56,68.57,68.37,68.42,585177.0
2022-10-04 12:10:00,68.42,68.5,68.34,68.47,579195.0,68.42,68.5,68.34,68.47,579195.0
2022-10-04 12:15:00,68.46,68.52,68.29,68.33,637343.0,68.46,68.52,68.29,68.33,637343.0
2022-10-04 12:20:00,68.34,68.36,68.06,68.09,971916.0,68.34,68.36,68.06,68.09,971916.0
2022-10-04 12:25:00,68.09,68.49,68.09,68.37,839146.0,68.09,68.49,68.09,68.37,839146.0
2022-10-04 12:30:00,68.37,68.5,68.36,68.49,500975.0,68.37,68.5,68.36,68.49,500975.0
2022-10-04 12:35:00,68.48,68.49,68.35,68.36,324152.0,68.48,68.49,68.35,68.36,324152.0
2022-10-04 12:40:00,68.35,68.36,68.13,68.19,601345.0,68.35,68.36,68.13,68.19,601345.0
2022-10-04 12:45:00,68.2,68.2,67.94,68.05,1014207.0,68.2,68.2,67.94,68.05,1014207.0
2022-10-04 12:50:00,68.05,68.15,68.0,68.03,787013.0,68.05,68.15,68.0,68.03,787013.0
2022-10-04 12:55:00,68.03,68.11,67.98,68.07,396984.0,68.03,68.11,67.98,68.07,396984.0
2022-10-04 13:00:00,68.06,68.1,67.9,68.03,696278.0,68.06,68.1,67.9,68.03,696278.0
2022-10-04 13:05:00,68.03,68.03,67.76,67.79,680716.0,68.03,68.03,67.76,67.79,680716.0
2022-10-04 13:10:00,67.78,67.91,67.61,67.62,851203.0,67.78,67.91,67.61,67.62,851203.0
2022-10-04 13:15:00,67.61,67.63,67.37,67.38,963460.0,67.61,67.63,67.37,67.38,963460.0
2022-10-04 13:20:00,67.38,67.53,67.33,67.47,743325.0,67.38,67.53,67.33,67.47,743325.0
2022-10-04 13:25:00,67.47,67.59,67.44,67.5,587708.0,67.47,67.59,67.44,67.5,587708.0
2022-10-04 13:30:00,67.49,67.62,67.47,67.58,553554.0,67.49,67.62,67.47,67.58,553554.0
2022-10-04 13:35:00,67.58,67.62,67.48,67.53,537521.0,67.58,67.62,67.48,67.53,537521.0
2022-10-04 13:40:00,67.53,67.69,67.5,67.69,658365.0,67.53,67.69,67.5,67.69,658365.0
2022-10-04 13:45:00,67.69,67.89,67.68,67.84,713065.0,67.69,67.89,67.68,67.84,713065.0
2022-10-04 13:50:00,67.83,68.1,67.83,68.02,827984.0,67.83,68.1,67.83,68.02,827984.0
2022-10-04 13:55:00,68.01,68.14,67.94,67.96,673814.0,68.01,68.14,67.94,67.96,673814.0
2022-10-04 14:00:00,67.96,68.02,67.81,67.82,679100.0,67.96,68.02,67.81,67.82,679100.0
2022-10-04 14:05:00,67.84,68.01,67.81,67.99,482371.0,67.84,68.01,67.81,67.99,482371.0
2022-10-04 14:10:00,67.98,68.0,67.83,67.9,413694.0,67.98,68.0,67.83,67.9,413694.0
2022-10-04 14:15:00,67.9,67.99,67.84,67.88,297579.0,67.9,67.99,67.84,67.88,297579.0
2022-10-04 14:20:00,67.89,68.01,67.88,68.0,213088.0,67.89,68.01,67.88,68.0,213088.0
2022-10-04 14:25:00,68.01,68.03,67.72,67.73,457960.0,68.01,68.03,67.72,67.73,457960.0
2022-10-04 14:30:00,67.73,67.97,67.71,67.92,474617.0,67.73,67.97,67.71,67.92,474617.0
2022-10-04 14:35:00,67.92,67.96,67.8,67.88,364464.0,67.92,67.96,67.8,67.88,364464.0
2022-10-04 14:40:00,67.88,67.94,67.85,67.94,297868.0,67.88,67.94,67.85,67.94,297868.0
2022-10-04 14:45:00,67.93,68.08,67.89,68.02,687761.0,67.93,68.08,67.89,68.02,687761.0
2022-10-04 14:50:00,68.02,68.13,68.01,68.11,550206.0,68.02,68.13,68.01,68.11,550206.0
2022-10-04 14:55:00,68.11,68.16,68.03,68.08,463393.0,68.11,68.16,68.03,68.08,463393.0
2022-10-04 15:00:00,68.08,68.18,68.03,68.08,513519.0,68.08,68.18,68.03,68.08,513519.0
2022-10-04 15:05:00,68.08,68.09,67.88,67.92,497688.0,68.08,68.09,67.88,67.92,497688.0
2022-10-04 15:10:00,67.91,67.92,67.64,67.76,834804.0,67.91,67.92,67.64,67.76,834804.0
2022-10-04 15:15:00,67.76,67.88,67.69,67.79,666417.0,67.76,67.88,67.69,67.79,666417.0
2022-10-04 15:20:00,67.78,67.83,67.64,67.83,766628.0,67.78,67.83,67.64,67.83,766628.0
2022-10-04 15:25:00,67.83,67.97,67.8,67.92,599357.0,67.83,67.97,67.8,67.92,599357.0
2022-10-04 15:30:00,67.92,67.93,67.77,67.83,586986.0,67.92,67.93,67.77,67.83,586986.0
2022-10-04 15:35:00,67.82,68.01,67.72,67.95,1012316.0,67.82,68.01,67.72,67.95,1012316.0
2022-10-04 15:40:00,67.95,67.98,67.81,67.88,620707.0,67.95,67.98,67.81,67.88,620707.0
2022-10-04 15:45:00,67.88,67.88,67.7,67.71,825024.0,67.88,67.88,67.7,67.71,825024.0
2022-10-04 15:50:00,67.72,67.92,67.72,67.89,1029390.0,67.72,67.92,67.72,67.89,1029390.0
2022-10-04 15:55:00,67.88,67.95,67.77,67.93,1660799.0,67.88,67.95,67.77,67.93,1660799.0
2022-10-05 09:30:00,66.59,66.59,65.89,66.05,2470376.0,66.59,66.59,65.89,66.05,2470376.0
2022-10-05 09:35:00,66.02,66.17,65.34,65.39,2210781.0,66.02,66.17,65.34,65.39,2210781.0
2022-10-05 09:40:00,65.39,65.58,65.22,65.32,2237251.0,65.39,65.58,65.22,65.32,2237251.0
2022-10-05 09:45:00,65.32,65.69,65.3,65.63,1604157.0,65.32,65.69,65.3,65.63,1604157.0
2022-10-05 09:50:00,65.62,65.64,65.16,65.17,1318791.0,65.62,65.64,65.16,65.17,1318791.0
2022-10-05 09:55:00,65.17,65.45,65.17,65.41,1209103.0,65.17,65.45,65.17,65.41,1209103.0
2022-10-05 10:00:00,65.39,65.44,64.81,64.91,1838829.0,65.39,65.44,64.81,64.91,1838829.0
2022-10-05 10:05:00,64.91,65.12,64.85,64.94,1031791.0,64.91,65.12,64.85,64.94,1031791.0
2022-10-05 10:10:00,64.94,65.35,64.93,65.18,1093287.0,64.94,65.35,64.93,65.18,1093287.0
2022-10-05 10:15:00,65.18,65.2,64.88,64.92,1000067.0,65.18,65.2,64.88,64.92,1000067.0
2022-10-05 10:20:00,64.92,65.15,64.87,64.91,787984.0,64.92,65.15,64.87,64.91,787984.0
2022-10-05 10:25:00,64.91,64.94,64.66,64.67,1120724.0,64.91,64.94,64.66,64.67,1120724.0
2022-10-05 10:30:00,64.66,64.72,64.52,64.54,1010238.0,64.66,64.72,64.52,64.54,1010238.0
2022-10-05 10:35:00,64.54,64.84,64.51,64.81,904926.0,64.54,64.84,64.51,64.81,904926.0
2022-10-05 10:40:00,64.81,64.96,64.73,64.9,1059237.0,64.81,64.96,64.73,64.9,1059237.0
2022-10-05 10:45:00,64.91,65.02,64.81,64.83,815263.0,64.91,65.02,64.81,64.83,815263.0
2022-10-05 10:50:00,64.81,65.08,64.73,65.03,1005936.0,64.81,65.08,64.73,65.03,1005936.0
2022-10-05 10:55:00,65.02,65.08,64.93,65.03,686157.0,65.02,65.08,64.93,65.03,686157.0
2022-10-05 11:00:00,65.03,65.39,65.02,65.36,1232645.0,65.03,65.39,65.02,65.36,1232645.0
2022-10-05 11:05:00,65.36,65.44,65.21,65.38,926945.0,65.36,65.44,65.21,65.38,926945.0
2022-10-05 11:10:00,65.38,65.63,65.3,65.59,1096367.0,65.38,65.63,65.3,65.59,1096367.0
2022-10-05 11:15:00,65.59,65.75,65.44,65.7,1203202.0,65.59,65.75,65.44,65.7,1203202.0
2022-10-05 11:20:00,65.72,65.94,65.67,65.9,1353066.0,65.72,65.94,65.67,65.9,1353066.0
2022-10-05 11:25:00,65.9,65.99,65.87,65.98,1088052.0,65.9,65.99,65.87,65.98,1088052.0
2022-10-05 11:30:00,65.99,66.03,65.84,65.89,1017197.0,65.99,66.03,65.84,65.89,1017197.0
2022-10-05 11:35:00,65.89,66.25,65.87,66.17,1223217.0,65.89,66.25,65.87,66.17,1223217.0
2022-10-05 11:40:00,66.18,66.28,66.1,66.22,957182.0,66.18,66.28,66.1,66.22,957182.0
2022-10-05 11:45:00,66.22,66.3,66.08,66.11,954406.0,66.22,66.3,66.08,66.11,954406.0
2022-10-05 11:50:00,66.11,66.39,66.08,66.32,1099678.0,66.11,66.39,66.08,66.32,1099678.0
2022-10-05 11:55:00,66.33,66.4,66.26,66.32,663960.0,66.33,66.4,66.26,66.32,663960.0
2022-10-05 12:00:00,66.34,66.35,66.06,66.16,856959.0,66.34,66.35,66.06,66.16,856959.0
2022-10-05 12:05:00,66.16,66.65,66.14,66.52,1037694.0,66.16,66.65,66.14,66.52,1037694.0
2022-10-05 12:10:00,66.52,66.82,66.49,66.7,1096118.0,66.52,66.82,66.49,66.7,1096118.0
2022-10-05 12:15:00,66.7,66.94,66.66,66.9,1043871.0,66.7,66.94,66.66,66.9,1043871.0
2022-10-05 12:20:00,66.91,66.96,66.79,66.89,885486.0,66.91,66.96,66.79,66.89,885486.0
2022-10-05 12:25:00,66.89,66.93,66.7,66.83,783970.0,66.89,66.93,66.7,66.83,783970.0
2022-10-05 12:30:00,66.83,66.9,66.67,66.68,621654.0,66.83,66.9,66.67,66.68,621654.0
2022-10-05 12:35:00,66.68,66.76,66.55,66.65,729673.0,66.68,66.76,66.55,66.65,729673.0
2022-10-05 12:40:00,66.65,66.74,66.54,66.73,570105.0,66.65,66.74,66.54,66.73,570105.0
2022-10-05 12:45:00,66.74,66.99,66.66,66.97,832389.0,66.74,66.99,66.66,66.97,832389.0
2022-10-05 12:50:00,66.98,67.05,66.88,67.02,864396.0,66.98,67.05,66.88,67.02,864396.0
2022-10-05 12:55:00,67.02,67.11,66.88,66.9,752596.0,67.02,67.11,66.88,66.9,752596.0
2022-10-05 13:00:00,66.9,67.12,66.82,67.06,702941.0,66.9,67.12,66.82,67.06,702941.0
2022-10-05 13:05:00,67.06,67.29,67.04,67.21,925653.0,67.06,67.29,67.04,67.21,925653.0
2022-10-05 13:10:00,67.22,67.45,67.21,67.45,741549.0,67.22,67.45,67.21,67.45,741549.0
2022-10-05 13:15:00,67.44,67.64,67.42,67.62,1203099.0,67.44,67.64,67.42,67.62,1203099.0
2022-10-05 13:20:00,67.63,67.79,67.61,67.65,1206994.0,67.63,67.79,67.61,67.65,1206994.0
2022-10-05 13:25:00,67.65,67.71,67.45,67.45,838493.0,67.65,67.71,67.45,67.45,838493.0
2022-10-05 13:30:00,67.46,67.55,67.42,67.45,573261.0,67.46,67.55,67.42,67.45,573261.0
2022-10-05 13:35:00,67.45,67.65,67.36,67.65,688710.0,67.45,67.65,67.36,67.65,688710.0
2022-10-05 13:40:00,67.64,67.65,67.42,67.56,650198.0,67.64,67.65,67.42,67.56,650198.0
2022-10-05 13:45:00,67.57,67.74,67.49,67.68,645285.0,67.57,67.74,67.49,67.68,645285.0
2022-10-05 13:50:00,67.69,67.72,67.44,67.48,577097.0,67.69,67.72,67.44,67.48,577097.0
2022-10-05 13:55:00,67.49,67.51,67.3,67.31,588257.0,67.49,67.51,67.3,67.31,588257.0
2022-10-05 14:00:00,67.31,67.49,67.23,67.42,756771.0,67.31,67.49,67.23,67.42,756771.0
2022-10-05 14:05:00,67.42,67.5,67.32,67.33,573125.0,67.42,67.5,67.32,67.33,573125.0
2022-10-05 14:10:00,67.33,67.49,67.32,67.43,451325.0,67.33,67.49,67.32,67.43,451325.0
2022-10-05 14:15:00,67.43,67.55,67.3,67.5,619662.0,67.43,67.55,67.3,67.5,619662.0
2022-10-05 14:20:00,67.49,67.51,67.37,67.48,402166.0,67.49,67.51,67.37,67.48,402166.0
2022-10-05 14:25:00,67.48,67.53,67.33,67.46,711628.0,67.48,67.53,67.33,67.46,711628.0
2022-10-05 14:30:00,67.48,67.51,67.44,67.46,502024.0,67.48,67.51,67.44,67.46,502024.0
2022-10-05 14:35:00,67.47,67.68,67.45,67.61,765271.0,67.47,67.68,67.45,67.61,765271.0
2022-10-05 14:40:00,67.63,67.71,67.59,67.69,490024.0,67.63,67.71,67.59,67.69,490024.0
2022-10-05 14:45:00,67.69,67.8,67.64,67.71,662430.0,67.69,67.8,67.64,67.71,662430.0
2022-10-05 14:50:00,67.71,67.88,67.67,67.81,783475.0,67.71,67.88,67.67,67.81,783475.0
2022-10-05 14:55:00,67.81,68.14,67.8,68.12,1063669.0,67.81,68.14,67.8,68.12,1063669.0
2022-10-05 15:00:00,68.13,68.4,68.13,68.32,1602337.0,68.13,68.4,68.13,68.32,1602337.0
2022-10-05 15:05:00,68.31,68.37,68.21,68.27,922359.0,68.31,68.37,68.21,68.27,922359.0
2022-10-05 15:10:00,68.28,68.46,68.22,68.46,934592.0,68.28,68.46,68.22,68.46,934592.0
2022-10-05 15:15:00,68.45,68.69,68.39,68.63,1611969.0,68.45,68.69,68.39,68.63,1611969.0
2022-10-05 15:20:00,68.64,68.66,68.37,68.4,1009559.0,68.64,68.66,68.37,68.4,1009559.0
2022-10-05 15:25:00,68.4,68.42,68.2,68.23,783037.0,68.4,68.42,68.2,68.23,783037.0
2022-10-05 15:30:00,68.23,68.38,68.18,68.22,681360.0,68.23,68.38,68.18,68.22,681360.0
2022-10-05 15:35:00,68.23,68.37,68.18,68.35,996065.0,68.23,68.37,68.18,68.35,996065.0
2022-10-05 15:40:00,68.35,68.38,68.21,68.31,798737.0,68.35,68.38,68.21,68.31,798737.0
2022-10-05 15:45:00,68.31,68.35,68.11,68.16,858796.0,68.31,68.35,68.11,68.16,858796.0
2022-10-05 15:50:00,68.16,68.23,67.74,67.8,1569426.0,68.16,68.23,67.74,67.8,1569426.0
2022-10-05 15:55:00,67.79,68.01,67.78,67.94,2115350.0,67.79,68.01,67.78,67.94,2115350.0
2022-10-06 09:30:00,67.79,69.19,67.79,69.05,2492951.0,67.79,69.19,67.79,69.05,2492951.0
2022-10-06 09:35:00,69.04,69.8,68.93,69.7,2621203.0,69.04,69.8,68.93,69.7,2621203.0
2022-10-06 09:40:00,69.7,70.29,69.68,70.11,2847253.0,69.7,70.29,69.68,70.11,2847253.0
2022-10-06 09:45:00,70.11,70.2,69.55,69.65,2246426.0,70.11,70.2,69.55,69.65,2246426.0
2022-10-06 09:50:00,69.64,70.15,69.56,69.98,2581945.0,69.64,70.15,69.56,69.98,2581945.0
2022-10-06 09:55:00,69.98,70.1,69.52,69.66,2265147.0,69.98,70.1,69.52,69.66,2265147.0
2022-10-06 10:00:00,69.67,69.71,68.67,68.76,2635291.0,69.67,69.71,68.67,68.76,2635291.0
2022-10-06 10:05:00,68.76,68.77,68.49,68.7,2022859.0,68.76,68.77,68.49,68.7,2022859.0
2022-10-06 10:10:00,68.68,68.68,68.16,68.25,2041822.0,68.68,68.68,68.16,68.25,2041822.0
2022-10-06 10:15:00,68.25,68.53,68.01,68.1,1933758.0,68.25,68.53,68.01,68.1,1933758.0
2022-10-06 10:20:00,68.1,68.11,67.77,67.98,1763809.0,68.1,68.11,67.77,67.98,1763809.0
2022-10-06 10:25:00,67.97,68.18,67.67,67.7,1479836.0,67.97,68.18,67.67,67.7,1479836.0
2022-10-06 10:30:00,67.7,68.04,67.66,67.86,1165059.0,67.7,68.04,67.66,67.86,1165059.0
2022-10-06 10:35:00,67.85,68.27,67.8,68.13,1300303.0,67.85,68.27,67.8,68.13,1300303.0
2022-10-06 10:40:00,68.11,68.44,68.09,68.31,1211614.0,68.11,68.44,68.09,68.31,1211614.0
2022-10-06 10:45:00,68.32,68.69,68.13,68.68,1255254.0,68.32,68.69,68.13,68.68,1255254.0
2022-10-06 10:50:00,68.69,68.82,68.57,68.76,1255306.0,68.69,68.82,68.57,68.76,1255306.0
2022-10-06 10:55:00,68.77,69.21,68.62,69.2,1539967.0,68.77,69.21,68.62,69.2,1539967.0
2022-10-06 11:00:00,69.2,69.25,68.9,68.95,1658055.0,69.2,69.25,68.9,68.95,1658055.0
2022-10-06 11:05:00,68.95,69.24,68.89,69.13,1184178.0,68.95,69.24,68.89,69.13,1184178.0
2022-10-06 11:10:00,69.14,69.16,68.8,68.81,1010709.0,69.14,69.16,68.8,68.81,1010709.0
2022-10-06 11:15:00,68.81,69.24,68.76,69.23,1429532.0,68.81,69.24,68.76,69.23,1429532.0
2022-10-06 11:20:00,69.23,69.65,69.12,69.58,1603940.0,69.23,69.65,69.12,69.58,1603940.0
2022-10-06 11:25:00,69.58,69.66,69.4,69.64,1157327.0,69.58,69.66,69.4,69.64,1157327.0
2022-10-06 11:30:00,69.65,69.67,69.19,69.25,1253214.0,69.65,69.67,69.19,69.25,1253214.0
2022-10-06 11:35:00,69.25,69.34,68.96,68.99,1003198.0,69.25,69.34,68.96,68.99,1003198.0
2022-10-06 11:40:00,68.99,69.09,68.88,68.92,836986.0,68.99,69.09,68.88,68.92,836986.0
2022-10-06 11:45:00,68.93,69.31,68.93,69.26,839136.0,68.93,69.31,68.93,69.26,839136.0
2022-10-06 11:50:00,69.22,69.47,69.16,69.17,1004552.0,69.22,69.47,69.16,69.17,1004552.0
2022-10-06 11:55:00,69.17,69.2,68.49,68.53,1254185.0,69.17,69.2,68.49,68.53,1254185.0
2022-10-06 12:00:00,68.53,68.61,68.42,68.46,1081359.0,68.53,68.61,68.42,68.46,1081359.0
2022-10-06 12:05:00,68.47,68.53,68.31,68.35,521196.0,68.47,68.53,68.31,68.35,521196.0
2022-10-06 12:10:00,68.36,68.54,68.33,68.46,829758.0,68.36,68.54,68.33,68.46,829758.0
2022-10-06 12:15:00,68.46,68.55,68.32,68.4,712212.0,68.46,68.55,68.32,68.4,712212.0
2022-10-06 12:20:00,68.39,68.68,68.36,68.64,793020.0,68.39,68.68,68.36,68.64,793020.0
2022-10-06 12:25:00,68.63,68.73,68.52,68.64,831161.0,68.63,68.73,68.52,68.64,831161.0
2022-10-06 12:30:00,68.65,68.71,68.34,68.67,902453.0,68.65,68.71,68.34,68.67,902453.0
2022-10-06 12:35:00,68.67,68.78,68.53,68.73,819137.0,68.67,68.78,68.53,68.73,819137.0
2022-10-06 12:40:00,68.73,68.91,68.67,68.89,624136.0,68.73,68.91,68.67,68.89,624136.0
2022-10-06 12:45:00,68.87,69.11,68.85,69.04,790460.0,68.87,69.11,68.85,69.04,790460.0
2022-10-06 12:50:00,69.03,69.06,68.89,68.97,649070.0,69.03,69.06,68.89,68.97,649070.0
2022-10-06 12:55:00,68.97,69.04,68.81,68.84,439212.0,68.97,69.04,68.81,68.84,439212.0
2022-10-06 13:00:00,68.85,68.9,68.65,68.71,598249.0,68.85,68.9,68.65,68.71,598249.0
2022-10-06 13:05:00,68.73,68.78,68.59,68.61,482707.0,68.73,68.78,68.59,68.61,482707.0
2022-10-06 13:10:00,68.6,68.93,68.57,68.9,604589.0,68.6,68.93,68.57,68.9,604589.0
2022-10-06 13:15:00,68.9,68.96,68.82,68.89,537678.0,68.9,68.96,68.82,68.89,537678.0
2022-10-06 13:20:00,68.89,69.07,68.87,68.92,681880.0,68.89,69.07,68.87,68.92,681880.0
2022-10-06 13:25:00,68.91,69.08,68.82,69.05,645361.0,68.91,69.08,68.82,69.05,645361.0
2022-10-06 13:30:00,69.05,69.06,68.74,68.81,598001.0,69.05,69.06,68.74,68.81,598001.0
2022-10-06 13:35:00,68.83,68.84,68.64,68.76,543171.0,68.83,68.84,68.64,68.76,543171.0
2022-10-06 13:40:00,68.77,69.0,68.75,68.99,453827.0,68.77,69.0,68.75,68.99,453827.0
2022-10-06 13:45:00,68.99,69.05,68.91,69.03,401952.0,68.99,69.05,68.91,69.03,401952.0
2022-10-06 13:50:00,69.04,69.05,68.75,68.87,568540.0,69.04,69.05,68.75,68.87,568540.0
2022-10-06 13:55:00,68.86,69.01,68.82,68.88,614064.0,68.86,69.01,68.82,68.88,614064.0
2022-10-06 14:00:00,68.89,68.9,68.58,68.61,569375.0,68.89,68.9,68.58,68.61,569375.0
2022-10-06 14:05:00,68.61,68.62,68.39,68.48,743984.0,68.61,68.62,68.39,68.48,743984.0
2022-10-06 14:10:00,68.48,68.51,68.38,68.47,511471.0,68.48,68.51,68.38,68.47,511471.0
2022-10-06 14:15:00,68.47,68.47,68.3,68.39,522922.0,68.47,68.47,68.3,68.39,522922.0
2022-10-06 14:20:00,68.39,68.45,68.33,68.37,483498.0,68.39,68.45,68.33,68.37,483498.0
2022-10-06 14:25:00,68.38,68.48,68.27,68.34,613112.0,68.38,68.48,68.27,68.34,613112.0
2022-10-06 14:30:00,68.33,68.52,68.18,68.2,858900.0,68.33,68.52,68.18,68.2,858900.0
2022-10-06 14:35:00,68.21,68.43,68.2,68.34,605020.0,68.21,68.43,68.2,68.34,605020.0
2022-10-06 14:40:00,68.34,68.42,68.24,68.26,601284.0,68.34,68.42,68.24,68.26,601284.0
2022-10-06 14:45:00,68.25,68.27,68.08,68.11,683637.0,68.25,68.27,68.08,68.11,683637.0
2022-10-06 14:50:00,68.09,68.19,67.95,68.16,834117.0,68.09,68.19,67.95,68.16,834117.0
2022-10-06 14:55:00,68.16,68.29,68.13,68.2,691958.0,68.16,68.29,68.13,68.2,691958.0
2022-10-06 15:00:00,68.19,68.27,68.03,68.22,782342.0,68.19,68.27,68.03,68.22,782342.0
2022-10-06 15:05:00,68.22,68.22,68.07,68.16,468144.0,68.22,68.22,68.07,68.16,468144.0
2022-10-06 15:10:00,68.16,68.28,67.99,68.28,831765.0,68.16,68.28,67.99,68.28,831765.0
2022-10-06 15:15:00,68.28,68.33,68.02,68.17,897165.0,68.28,68.33,68.02,68.17,897165.0
2022-10-06 15:20:00,68.16,68.3,68.1,68.17,781974.0,68.16,68.3,68.1,68.17,781974.0
2022-10-06 15:25:00,68.17,68.31,68.15,68.26,472746.0,68.17,68.31,68.15,68.26,472746.0
2022-10-06 15:30:00,68.25,68.31,68.1,68.15,638244.0,68.25,68.31,68.1,68.15,638244.0
2022-10-06 15:35:00,68.14,68.24,68.1,68.12,499255.0,68.14,68.24,68.1,68.12,499255.0
2022-10-06 15:40:00,68.12,68.21,68.07,68.11,595199.0,68.12,68.21,68.07,68.11,595199.0
2022-10-06 15:45:00,68.11,68.15,67.88,67.9,1046142.0,68.11,68.15,67.88,67.9,1046142.0
2022-10-06 15:50:00,67.9,68.03,67.88,67.91,931556.0,67.9,68.03,67.88,67.91,931556.0
2022-10-06 15:55:00,67.92,68.04,67.77,67.84,1929834.0,67.92,68.04,67.77,67.84,1929834.0
2022-10-07 09:30:00,64.03,64.03,62.68,63.21,6508700.0,64.03,64.03,62.68,63.21,6508700.0
2022-10-07 09:35:00,63.22,63.66,62.87,63.25,3611914.0,63.22,63.66,62.87,63.25,3611914.0
2022-10-07 09:40:00,63.26,63.75,62.77,62.89,3660206.0,63.26,63.75,62.77,62.89,3660206.0
2022-10-07 09:45:00,62.88,62.97,62.25,62.32,3612465.0,62.88,62.97,62.25,62.32,3612465.0
2022-10-07 09:50:00,62.32,62.74,62.26,62.7,2270976.0,62.32,62.74,62.26,62.7,2270976.0
2022-10-07 09:55:00,62.69,62.7,62.24,62.45,1885544.0,62.69,62.7,62.24,62.45,1885544.0
2022-10-07 10:00:00,62.46,62.6,62.22,62.3,1750092.0,62.46,62.6,62.22,62.3,1750092.0
2022-10-07 10:05:00,62.3,62.79,62.27,62.55,1815485.0,62.3,62.79,62.27,62.55,1815485.0
2022-10-07 10:10:00,62.54,62.65,62.22,62.23,1763677.0,62.54,62.65,62.22,62.23,1763677.0
2022-10-07 10:15:00,62.23,62.89,62.22,62.84,2136952.0,62.23,62.89,62.22,62.84,2136952.0
2022-10-07 10:20:00,62.83,62.88,62.52,62.62,1513654.0,62.83,62.88,62.52,62.62,1513654.0
2022-10-07 10:25:00,62.62,62.78,62.23,62.24,2103132.0,62.62,62.78,62.23,62.24,2103132.0
2022-10-07 10:30:00,62.24,62.38,61.97,61.99,2657101.0,62.24,62.38,61.97,61.99,2657101.0
2022-10-07 10:35:00,61.98,62.02,61.62,61.72,2555617.0,61.98,62.02,61.62,61.72,2555617.0
2022-10-07 10:40:00,61.71,62.0,61.7,61.92,2170886.0,61.71,62.0,61.7,61.92,2170886.0
2022-10-07 10:45:00,61.92,62.04,61.71,61.83,2162470.0,61.92,62.04,61.71,61.83,2162470.0
2022-10-07 10:50:00,61.84,61.9,61.57,61.77,2240947.0,61.84,61.9,61.57,61.77,2240947.0
2022-10-07 10:55:00,61.76,61.93,61.37,61.39,1824938.0,61.76,61.93,61.37,61.39,1824938.0
2022-10-07 11:00:00,61.38,61.72,61.37,61.53,1823059.0,61.38,61.72,61.37,61.53,1823059.0
2022-10-07 11:05:00,61.52,61.58,61.23,61.3,1750729.0,61.52,61.58,61.23,61.3,1750729.0
2022-10-07 11:10:00,61.3,61.37,60.9,61.06,2184915.0,61.3,61.37,60.9,61.06,2184915.0
2022-10-07 11:15:00,61.05,61.09,60.82,60.82,1537182.0,61.05,61.09,60.82,60.82,1537182.0
2022-10-07 11:20:00,60.83,60.88,60.56,60.73,1818114.0,60.83,60.88,60.56,60.73,1818114.0
2022-10-07 11:25:00,60.73,61.16,60.72,61.04,1742970.0,60.73,61.16,60.72,61.04,1742970.0
2022-10-07 11:30:00,61.04,61.17,60.83,60.84,1800709.0,61.04,61.17,60.83,60.84,1800709.0
2022-10-07 11:35:00,60.84,60.99,60.8,60.88,812336.0,60.84,60.99,60.8,60.88,812336.0
2022-10-07 11:40:00,60.88,60.96,60.6,60.71,1126352.0,60.88,60.96,60.6,60.71,1126352.0
2022-10-07 11:45:00,60.71,60.73,60.5,60.53,1049409.0,60.71,60.73,60.5,60.53,1049409.0
2022-10-07 11:50:00,60.52,60.76,60.5,60.58,1007579.0,60.52,60.76,60.5,60.58,1007579.0
2022-10-07 11:55:00,60.57,60.74,60.44,60.65,1131367.0,60.57,60.74,60.44,60.65,1131367.0
2022-10-07 12:00:00,60.65,60.79,60.58,60.72,1118556.0,60.65,60.79,60.58,60.72,1118556.0
2022-10-07 12:05:00,60.72,60.82,60.45,60.63,1088490.0,60.72,60.82,60.45,60.63,1088490.0
2022-10-07 12:10:00,60.62,60.73,60.38,60.42,889315.0,60.62,60.73,60.38,60.42,889315.0
2022-10-07 12:15:00,60.43,60.52,60.31,60.47,1045053.0,60.43,60.52,60.31,60.47,1045053.0
2022-10-07 12:20:00,60.46,60.5,60.36,60.36,843671.0,60.46,60.5,60.36,60.36,843671.0
2022-10-07 12:25:00,60.37,60.4,60.26,60.3,879300.0,60.37,60.4,60.26,60.3,879300.0
2022-10-07 12:30:00,60.3,60.3,60.11,60.18,952944.0,60.3,60.3,60.11,60.18,952944.0
2022-10-07 12:35:00,60.18,60.42,60.15,60.41,837674.0,60.18,60.42,60.15,60.41,837674.0
2022-10-07 12:40:00,60.42,60.47,60.16,60.25,795184.0,60.42,60.47,60.16,60.25,795184.0
2022-10-07 12:45:00,60.24,60.31,60.12,60.31,653661.0,60.24,60.31,60.12,60.31,653661.0
2022-10-07 12:50:00,60.32,60.57,60.3,60.45,919160.0,60.32,60.57,60.3,60.45,919160.0
2022-10-07 12:55:00,60.45,60.59,60.45,60.52,563075.0,60.45,60.59,60.45,60.52,563075.0
2022-10-07 13:00:00,60.51,60.59,60.43,60.51,759836.0,60.51,60.59,60.43,60.51,759836.0
2022-10-07 13:05:00,60.51,60.6,60.35,60.36,911764.0,60.51,60.6,60.35,60.36,911764.0
2022-10-07 13:10:00,60.36,60.59,60.2,60.59,1061550.0,60.36,60.59,60.2,60.59,1061550.0
2022-10-07 13:15:00,60.59,60.75,60.53,60.67,858336.0,60.59,60.75,60.53,60.67,858336.0
2022-10-07 13:20:00,60.66,60.68,60.35,60.36,1132182.0,60.66,60.68,60.35,60.36,1132182.0
2022-10-07 13:25:00,60.36,60.36,60.1,60.12,1663119.0,60.36,60.36,60.1,60.12,1663119.0
2022-10-07 13:30:00,60.13,60.2,60.06,60.14,1476654.0,60.13,60.2,60.06,60.14,1476654.0
2022-10-07 13:35:00,60.13,60.26,60.0,60.0,1807208.0,60.13,60.26,60.0,60.0,1807208.0
2022-10-07 13:40:00,60.0,60.21,60.0,60.1,1400566.0,60.0,60.21,60.0,60.1,1400566.0
2022-10-07 13:45:00,60.1,60.14,59.95,60.03,1440886.0,60.1,60.14,59.95,60.03,1440886.0
2022-10-07 13:50:00,60.02,60.09,59.95,60.05,926347.0,60.02,60.09,59.95,60.05,926347.0
2022-10-07 13:55:00,60.04,60.14,59.81,59.84,1137646.0,60.04,60.14,59.81,59.84,1137646.0
2022-10-07 14:00:00,59.85,59.94,59.76,59.87,1473777.0,59.85,59.94,59.76,59.87,1473777.0
2022-10-07 14:05:00,59.87,59.9,59.4,59.47,2114975.0,59.87,59.9,59.4,59.47,2114975.0
2022-10-07 14:10:00,59.48,59.53,59.36,59.39,1771199.0,59.48,59.53,59.36,59.39,1771199.0
2022-10-07 14:15:00,59.39,59.41,59.21,59.3,2281211.0,59.39,59.41,59.21,59.3,2281211.0
2022-10-07 14:20:00,59.31,59.43,59.16,59.28,1569293.0,59.31,59.43,59.16,59.28,1569293.0
2022-10-07 14:25:00,59.28,59.4,59.16,59.2,1299826.0,59.28,59.4,59.16,59.2,1299826.0
2022-10-07 14:30:00,59.19,59.25,59.07,59.22,1403738.0,59.19,59.25,59.07,59.22,1403738.0
2022-10-07 14:35:00,59.23,59.3,59.1,59.25,1133635.0,59.23,59.3,59.1,59.25,1133635.0
2022-10-07 14:40:00,59.25,59.29,58.96,58.98,1477483.0,59.25,59.29,58.96,58.98,1477483.0
2022-10-07 14:45:00,58.98,59.06,58.95,59.0,1325069.0,58.98,59.06,58.95,59.0,1325069.0
2022-10-07 14:50:00,59.01,59.03,58.85,58.89,1681726.0,59.01,59.03,58.85,58.89,1681726.0
2022-10-07 14:55:00,58.89,58.91,58.6,58.62,1773362.0,58.89,58.91,58.6,58.62,1773362.0
2022-10-07 15:00:00,58.62,59.05,58.61,59.03,2330548.0,58.62,59.05,58.61,59.03,2330548.0
2022-10-07 15:05:00,59.03,59.03,58.7,58.8,1710065.0,59.03,59.03,58.7,58.8,1710065.0
2022-10-07 15:10:00,58.8,58.85,58.61,58.62,1571593.0,58.8,58.85,58.61,58.62,1571593.0
2022-10-07 15:15:00,58.63,58.83,58.62,58.77,1392363.0,58.63,58.83,58.62,58.77,1392363.0
2022-10-07 15:20:00,58.76,58.9,58.75,58.87,1595629.0,58.76,58.9,58.75,58.87,1595629.0
2022-10-07 15:25:00,58.87,58.91,58.65,58.7,1291730.0,58.87,58.91,58.65,58.7,1291730.0
2022-10-07 15:30:00,58.7,58.7,58.24,58.3,2396175.0,58.7,58.7,58.24,58.3,2396175.0
2022-10-07 15:35:00,58.31,58.69,58.3,58.67,2688204.0,58.31,58.69,58.3,58.67,2688204.0
2022-10-07 15:40:00,58.67,58.69,58.5,58.54,2284385.0,58.67,58.69,58.5,58.54,2284385.0
2022-10-07 15:45:00,58.53,58.54,58.37,58.44,2691103.0,58.53,58.54,58.37,58.44,2691103.0
2022-10-07 15:50:00,58.45,58.68,58.4,58.5,4762605.0,58.45,58.68,58.4,58.5,4762605.0
2022-10-07 15:55:00,58.5,58.55,58.22,58.42,6681954.0,58.5,58.55,58.22,58.42,6681954.0
2022-10-10 09:30:00,57.31,58.08,57.14,57.33,3363807.0,57.31,58.08,57.14,57.33,3363807.0
2022-10-10 09:35:00,57.33,57.64,56.76,56.95,2689542.0,57.33,57.64,56.76,56.95,2689542.0
2022-10-10 09:40:00,56.95,56.95,56.37,56.55,3115079.0,56.95,56.95,56.37,56.55,3115079.0
2022-10-10 09:45:00,56.55,57.05,56.3,56.59,2673861.0,56.55,57.05,56.3,56.59,2673861.0
2022-10-10 09:50:00,56.6,57.2,56.51,56.88,2021128.0,56.6,57.2,56.51,56.88,2021128.0
2022-10-10 09:55:00,56.89,57.25,56.76,56.81,1955475.0,56.89,57.25,56.76,56.81,1955475.0
2022-10-10 10:00:00,56.81,57.07,56.48,56.51,1666642.0,56.81,57.07,56.48,56.51,1666642.0
2022-10-10 10:05:00,56.5,57.0,56.45,56.46,1520811.0,56.5,57.0,56.45,56.46,1520811.0
2022-10-10 10:10:00,56.45,56.65,56.42,56.48,1251316.0,56.45,56.65,56.42,56.48,1251316.0
2022-10-10 10:15:00,56.48,57.0,56.45,56.97,2114228.0,56.48,57.0,56.45,56.97,2114228.0
2022-10-10 10:20:00,56.98,57.38,56.97,57.22,1784754.0,56.98,57.38,56.97,57.22,1784754.0
2022-10-10 10:25:00,57.23,57.57,57.0,57.41,2096166.0,57.23,57.57,57.0,57.41,2096166.0
2022-10-10 10:30:00,57.4,57.66,57.12,57.22,1995103.0,57.4,57.66,57.12,57.22,1995103.0
2022-10-10 10:35:00,57.21,57.24,56.61,56.62,1449259.0,57.21,57.24,56.61,56.62,1449259.0
2022-10-10 10:40:00,56.62,56.9,56.61,56.85,1275974.0,56.62,56.9,56.61,56.85,1275974.0
2022-10-10 10:45:00,56.85,56.98,56.63,56.81,1115150.0,56.85,56.98,56.63,56.81,1115150.0
2022-10-10 10:50:00,56.8,56.84,56.35,56.46,1214986.0,56.8,56.84,56.35,56.46,1214986.0
2022-10-10 10:55:00,56.46,56.68,56.41,56.61,939888.0,56.46,56.68,56.41,56.61,939888.0
2022-10-10 11:00:00,56.61,56.65,56.42,56.57,891435.0,56.61,56.65,56.42,56.57,891435.0
2022-10-10 11:05:00,56.56,56.82,56.53,56.78,903845.0,56.56,56.82,56.53,56.78,903845.0
2022-10-10 11:10:00,56.78,57.12,56.76,57.12,1173963.0,56.78,57.12,56.76,57.12,1173963.0
2022-10-10 11:15:00,57.12,57.44,57.01,57.27,1490672.0,57.12,57.44,57.01,57.27,1490672.0
2022-10-10 11:20:00,57.27,57.78,57.19,57.76,1522990.0,57.27,57.78,57.19,57.76,1522990.0
2022-10-10 11:25:00,57.75,57.76,57.42,57.49,1235012.0,57.75,57.76,57.42,57.49,1235012.0
2022-10-10 11:30:00,57.49,57.61,57.36,57.57,1316266.0,57.49,57.61,57.36,57.57,1316266.0
2022-10-10 11:35:00,57.57,57.68,57.17,57.18,1348516.0,57.57,57.68,57.17,57.18,1348516.0
2022-10-10 11:40:00,57.19,57.37,56.92,57.33,1656485.0,57.19,57.37,56.92,57.33,1656485.0
2022-10-10 11:45:00,57.33,57.61,57.24,57.58,1211647.0,57.33,57.61,57.24,57.58,1211647.0
2022-10-10 11:50:00,57.57,58.05,57.57,57.9,1750854.0,57.57,58.05,57.57,57.9,1750854.0
2022-10-10 11:55:00,57.9,58.15,57.75,57.87,1449202.0,57.9,58.15,57.75,57.87,1449202.0
2022-10-10 12:00:00,57.88,57.88,57.65,57.77,995058.0,57.88,57.88,57.65,57.77,995058.0
2022-10-10 12:05:00,57.77,57.85,57.56,57.64,846543.0,57.77,57.85,57.56,57.64,846543.0
2022-10-10 12:10:00,57.63,57.76,57.56,57.75,588312.0,57.63,57.76,57.56,57.75,588312.0
2022-10-10 12:15:00,57.76,57.88,57.67,57.68,940644.0,57.76,57.88,57.67,57.68,940644.0
2022-10-10 12:20:00,57.67,57.68,57.34,57.38,942959.0,57.67,57.68,57.34,57.38,942959.0
2022-10-10 12:25:00,57.38,57.44,57.15,57.18,864144.0,57.38,57.44,57.15,57.18,864144.0
2022-10-10 12:30:00,57.18,57.27,57.14,57.18,583960.0,57.18,57.27,57.14,57.18,583960.0
2022-10-10 12:35:00,57.19,57.32,57.15,57.32,563385.0,57.19,57.32,57.15,57.32,563385.0
2022-10-10 12:40:00,57.33,57.53,57.28,57.53,791928.0,57.33,57.53,57.28,57.53,791928.0
2022-10-10 12:45:00,57.53,57.62,57.41,57.47,810629.0,57.53,57.62,57.41,57.47,810629.0
2022-10-10 12:50:00,57.47,57.48,57.32,57.44,518793.0,57.47,57.48,57.32,57.44,518793.0
2022-10-10 12:55:00,57.45,57.59,57.33,57.34,671864.0,57.45,57.59,57.33,57.34,671864.0
2022-10-10 13:00:00,57.33,57.35,57.11,57.13,694379.0,57.33,57.35,57.11,57.13,694379.0
2022-10-10 13:05:00,57.13,57.19,57.01,57.03,669140.0,57.13,57.19,57.01,57.03,669140.0
2022-10-10 13:10:00,57.04,57.39,56.96,57.34,1083955.0,57.04,57.39,56.96,57.34,1083955.0
2022-10-10 13:15:00,57.34,57.36,57.16,57.3,752601.0,57.34,57.36,57.16,57.3,752601.0
2022-10-10 13:20:00,57.3,57.54,57.29,57.39,809886.0,57.3,57.54,57.29,57.39,809886.0
2022-10-10 13:25:00,57.38,57.65,57.34,57.62,624947.0,57.38,57.65,57.34,57.62,624947.0
2022-10-10 13:30:00,57.62,57.91,57.6,57.77,1045731.0,57.62,57.91,57.6,57.77,1045731.0
2022-10-10 13:35:00,57.77,58.03,57.7,58.03,853018.0,57.77,58.03,57.7,58.03,853018.0
2022-10-10 13:40:00,58.03,58.15,57.9,57.92,1035522.0,58.03,58.15,57.9,57.92,1035522.0
2022-10-10 13:45:00,57.92,58.75,57.88,58.62,1856947.0,57.92,58.75,57.88,58.62,1856947.0
2022-10-10 13:50:00,58.61,58.79,58.51,58.52,1444296.0,58.61,58.79,58.51,58.52,1444296.0
2022-10-10 13:55:00,58.53,58.6,58.33,58.35,1069032.0,58.53,58.6,58.33,58.35,1069032.0
2022-10-10 14:00:00,58.36,58.38,58.18,58.24,1049960.0,58.36,58.38,58.18,58.24,1049960.0
2022-10-10 14:05:00,58.23,58.23,57.95,57.97,1191280.0,58.23,58.23,57.95,57.97,1191280.0
2022-10-10 14:10:00,57.97,58.09,57.85,57.9,801341.0,57.97,58.09,57.85,57.9,801341.0
2022-10-10 14:15:00,57.91,57.98,57.86,57.95,696095.0,57.91,57.98,57.86,57.95,696095.0
2022-10-10 14:20:00,57.95,58.06,57.73,57.87,1076835.0,57.95,58.06,57.73,57.87,1076835.0
2022-10-10 14:25:00,57.86,58.05,57.82,57.95,708739.0,57.86,58.05,57.82,57.95,708739.0
2022-10-10 14:30:00,57.94,58.21,57.78,58.13,1146960.0,57.94,58.21,57.78,58.13,1146960.0
2022-10-10 14:35:00,58.12,58.22,58.0,58.21,794413.0,58.12,58.22,58.0,58.21,794413.0
2022-10-10 14:40:00,58.21,58.27,57.91,58.0,900469.0,58.21,58.27,57.91,58.0,900469.0
2022-10-10 14:45:00,58.0,58.0,57.72,57.78,762115.0,58.0,58.0,57.72,57.78,762115.0
2022-10-10 14:50:00,57.78,58.0,57.7,57.92,901273.0,57.78,58.0,57.7,57.92,901273.0
2022-10-10 14:55:00,57.91,57.93,57.65,57.83,813665.0,57.91,57.93,57.65,57.83,813665.0
2022-10-10 15:00:00,57.84,58.04,57.69,57.78,766356.0,57.84,58.04,57.69,57.78,766356.0
2022-10-10 15:05:00,57.78,57.87,57.67,57.84,592227.0,57.78,57.87,57.67,57.84,592227.0
2022-10-10 15:10:00,57.83,58.05,57.75,58.0,799598.0,57.83,58.05,57.75,58.0,799598.0
2022-10-10 15:15:00,57.99,58.23,57.94,58.19,1163551.0,57.99,58.23,57.94,58.19,1163551.0
2022-10-10 15:20:00,58.19,58.25,57.97,58.07,1202124.0,58.19,58.25,57.97,58.07,1202124.0
2022-10-10 15:25:00,58.06,58.07,57.71,57.83,1599576.0,58.06,58.07,57.71,57.83,1599576.0
2022-10-10 15:30:00,57.83,57.92,57.62,57.78,1170297.0,57.83,57.92,57.62,57.78,1170297.0
2022-10-10 15:35:00,57.77,58.1,57.73,57.94,1234632.0,57.77,58.1,57.73,57.94,1234632.0
2022-10-10 15:40:00,57.93,58.01,57.81,57.98,1094688.0,57.93,58.01,57.81,57.98,1094688.0
2022-10-10 15:45:00,57.98,58.27,57.92,58.26,1284642.0,57.98,58.27,57.92,58.26,1284642.0
2022-10-10 15:50:00,58.25,58.3,57.99,58.23,1862168.0,58.25,58.3,57.99,58.23,1862168.0
2022-10-10 15:55:00,58.23,58.23,57.77,57.8,2192331.0,58.23,58.23,57.77,57.8,2192331.0
2022-10-11 09:30:00,57.2,58.05,57.01,58.04,2623139.0,57.2,58.05,57.01,58.04,2623139.0
2022-10-11 09:35:00,58.04,58.19,57.43,57.96,2156723.0,58.04,58.19,57.43,57.96,2156723.0
2022-10-11 09:40:00,57.97,58.09,57.63,57.86,1928095.0,57.97,58.09,57.63,57.86,1928095.0
2022-10-11 09:45:00,57.86,58.07,57.1,57.22,2308932.0,57.86,58.07,57.1,57.22,2308932.0
2022-10-11 09:50:00,57.21,57.45,56.83,56.83,1966494.0,57.21,57.45,56.83,56.83,1966494.0
2022-10-11 09:55:00,56.83,56.86,56.47,56.48,1854020.0,56.83,56.86,56.47,56.48,1854020.0
2022-10-11 10:00:00,56.48,56.48,56.05,56.14,2154942.0,56.48,56.48,56.05,56.14,2154942.0
2022-10-11 10:05:00,56.15,56.46,56.12,56.34,2101610.0,56.15,56.46,56.12,56.34,2101610.0
2022-10-11 10:10:00,56.34,56.55,56.1,56.54,1702498.0,56.34,56.55,56.1,56.54,1702498.0
2022-10-11 10:15:00,56.53,56.79,56.42,56.57,1574810.0,56.53,56.79,56.42,56.57,1574810.0
2022-10-11 10:20:00,56.57,56.69,56.42,56.57,1243839.0,56.57,56.69,56.42,56.57,1243839.0
2022-10-11 10:25:00,56.57,56.85,56.55,56.57,1187989.0,56.57,56.85,56.55,56.57,1187989.0
2022-10-11 10:30:00,56.57,57.01,56.47,56.98,1671912.0,56.57,57.01,56.47,56.98,1671912.0
2022-10-11 10:35:00,56.98,57.22,56.88,57.22,1633553.0,56.98,57.22,56.88,57.22,1633553.0
2022-10-11 10:40:00,57.22,57.54,57.11,57.19,2029266.0,57.22,57.54,57.11,57.19,2029266.0
2022-10-11 10:45:00,57.2,57.24,56.73,56.77,1461291.0,57.2,57.24,56.73,56.77,1461291.0
2022-10-11 10:50:00,56.75,56.95,56.73,56.86,1272699.0,56.75,56.95,56.73,56.86,1272699.0
2022-10-11 10:55:00,56.86,57.15,56.52,56.55,1538414.0,56.86,57.15,56.52,56.55,1538414.0
2022-10-11 11:00:00,56.55,57.38,56.54,57.26,1535882.0,56.55,57.38,56.54,57.26,1535882.0
2022-10-11 11:05:00,57.26,57.31,56.84,56.97,1391498.0,57.26,57.31,56.84,56.97,1391498.0
2022-10-11 11:10:00,56.97,57.12,56.8,57.05,1485983.0,56.97,57.12,56.8,57.05,1485983.0
2022-10-11 11:15:00,57.05,57.19,56.96,57.05,1160461.0,57.05,57.19,56.96,57.05,1160461.0
2022-10-11 11:20:00,57.06,57.19,56.91,57.05,746560.0,57.06,57.19,56.91,57.05,746560.0
2022-10-11 11:25:00,57.05,57.26,56.93,57.15,1081099.0,57.05,57.26,56.93,57.15,1081099.0
2022-10-11 11:30:00,57.15,57.51,57.11,57.5,1216306.0,57.15,57.51,57.11,57.5,1216306.0
2022-10-11 11:35:00,57.51,57.84,57.47,57.65,1451553.0,57.51,57.84,57.47,57.65,1451553.0
2022-10-11 11:40:00,57.65,57.86,57.49,57.82,1233708.0,57.65,57.86,57.49,57.82,1233708.0
2022-10-11 11:45:00,57.82,58.15,57.73,58.02,1629780.0,57.82,58.15,57.73,58.02,1629780.0
2022-10-11 11:50:00,58.03,58.2,58.01,58.08,1205237.0,58.03,58.2,58.01,58.08,1205237.0
2022-10-11 11:55:00,58.08,58.08,57.75,57.8,1140044.0,58.08,58.08,57.75,57.8,1140044.0
2022-10-11 12:00:00,57.8,57.83,57.5,57.51,1176327.0,57.8,57.83,57.5,57.51,1176327.0
2022-10-11 12:05:00,57.51,57.57,57.37,57.42,1016391.0,57.51,57.57,57.37,57.42,1016391.0
2022-10-11 12:10:00,57.41,57.71,57.41,57.71,941511.0,57.41,57.71,57.41,57.71,941511.0
2022-10-11 12:15:00,57.71,58.0,57.59,57.99,1012206.0,57.71,58.0,57.59,57.99,1012206.0
2022-10-11 12:20:00,58.0,58.28,57.88,58.28,1440239.0,58.0,58.28,57.88,58.28,1440239.0
2022-10-11 12:25:00,58.28,58.29,57.99,58.02,1005395.0,58.28,58.29,57.99,58.02,1005395.0
2022-10-11 12:30:00,58.02,58.15,57.86,57.91,850257.0,58.02,58.15,57.86,57.91,850257.0
2022-10-11 12:35:00,57.91,58.25,57.83,58.24,1096915.0,57.91,58.25,57.83,58.24,1096915.0
2022-10-11 12:40:00,58.23,58.6,58.17,58.6,1525618.0,58.23,58.6,58.17,58.6,1525618.0
2022-10-11 12:45:00,58.6,58.92,58.55,58.71,1779759.0,58.6,58.92,58.55,58.71,1779759.0
2022-10-11 12:50:00,58.71,58.77,58.49,58.52,1041600.0,58.71,58.77,58.49,58.52,1041600.0
2022-10-11 12:55:00,58.53,58.6,58.33,58.41,972788.0,58.53,58.6,58.33,58.41,972788.0
2022-10-11 13:00:00,58.41,58.53,58.37,58.39,813997.0,58.41,58.53,58.37,58.39,813997.0
2022-10-11 13:05:00,58.38,58.57,58.26,58.48,980688.0,58.38,58.57,58.26,58.48,980688.0
2022-10-11 13:10:00,58.48,58.54,58.33,58.41,682279.0,58.48,58.54,58.33,58.41,682279.0
2022-10-11 13:15:00,58.41,58.52,58.24,58.4,946568.0,58.41,58.52,58.24,58.4,946568.0
2022-10-11 13:20:00,58.39,58.43,58.28,58.43,673161.0,58.39,58.43,58.28,58.43,673161.0
2022-10-11 13:25:00,58.42,58.44,57.94,58.04,1199903.0,58.42,58.44,57.94,58.04,1199903.0
2022-10-11 13:30:00,58.04,58.12,57.91,58.09,898444.0,58.04,58.12,57.91,58.09,898444.0
2022-10-11 13:35:00,58.09,58.13,57.94,58.08,532285.0,58.09,58.13,57.94,58.08,532285.0
2022-10-11 13:40:00,58.08,58.19,58.03,58.13,611231.0,58.08,58.19,58.03,58.13,611231.0
2022-10-11 13:45:00,58.14,58.38,58.13,58.18,928342.0,58.14,58.38,58.13,58.18,928342.0
2022-10-11 13:50:00,58.17,58.37,58.08,58.2,833815.0,58.17,58.37,58.08,58.2,833815.0
2022-10-11 13:55:00,58.2,58.34,58.11,58.33,609988.0,58.2,58.34,58.11,58.33,609988.0
2022-10-11 14:00:00,58.33,58.37,58.13,58.3,738456.0,58.33,58.37,58.13,58.3,738456.0
2022-10-11 14:05:00,58.31,58.4,58.07,58.14,1007037.0,58.31,58.4,58.07,58.14,1007037.0
2022-10-11 14:10:00,58.15,58.16,57.92,58.11,905704.0,58.15,58.16,57.92,58.11,905704.0
2022-10-11 14:15:00,58.11,58.15,57.96,58.04,579290.0,58.11,58.15,57.96,58.04,579290.0
2022-10-11 14:20:00,58.03,58.27,58.0,58.25,697526.0,58.03,58.27,58.0,58.25,697526.0
2022-10-11 14:25:00,58.24,58.39,58.21,58.37,849784.0,58.24,58.39,58.21,58.37,849784.0
2022-10-11 14:30:00,58.36,58.4,58.25,58.29,728142.0,58.36,58.4,58.25,58.29,728142.0
2022-10-11 14:35:00,58.29,58.33,58.13,58.28,787337.0,58.29,58.33,58.13,58.28,787337.0
2022-10-11 14:40:00,58.28,58.36,58.07,58.1,665492.0,58.28,58.36,58.07,58.1,665492.0
2022-10-11 14:45:00,58.09,58.11,57.56,57.69,1539514.0,58.09,58.11,57.56,57.69,1539514.0
2022-10-11 14:50:00,57.69,57.73,57.42,57.47,1067707.0,57.69,57.73,57.42,57.47,1067707.0
2022-10-11 14:55:00,57.46,57.47,57.12,57.18,1409833.0,57.46,57.47,57.12,57.18,1409833.0
2022-10-11 15:00:00,57.17,57.29,57.03,57.15,1361082.0,57.17,57.29,57.03,57.15,1361082.0
2022-10-11 15:05:00,57.16,57.3,57.08,57.12,1408569.0,57.16,57.3,57.08,57.12,1408569.0
2022-10-11 15:10:00,57.11,57.17,56.8,56.9,1483614.0,57.11,57.17,56.8,56.9,1483614.0
2022-10-11 15:15:00,56.9,57.1,56.75,56.94,1348893.0,56.9,57.1,56.75,56.94,1348893.0
2022-10-11 15:20:00,56.93,57.24,56.93,57.15,959338.0,56.93,57.24,56.93,57.15,959338.0
2022-10-11 15:25:00,57.16,57.2,56.96,57.14,1007890.0,57.16,57.2,56.96,57.14,1007890.0
2022-10-11 15:30:00,57.14,57.25,57.0,57.17,1097885.0,57.14,57.25,57.0,57.17,1097885.0
2022-10-11 15:35:00,57.17,57.45,57.13,57.41,1223547.0,57.17,57.45,57.13,57.41,1223547.0
2022-10-11 15:40:00,57.4,57.4,57.22,57.37,937274.0,57.4,57.4,57.22,57.37,937274.0
2022-10-11 15:45:00,57.37,57.48,57.23,57.41,1060789.0,57.37,57.48,57.23,57.41,1060789.0
2022-10-11 15:50:00,57.42,57.43,57.13,57.4,1874715.0,57.42,57.43,57.13,57.4,1874715.0
2022-10-11 15:55:00,57.4,57.68,57.39,57.64,2467092.0,57.4,57.68,57.39,57.64,2467092.0
2022-10-12 09:30:00,57.46,57.72,56.62,56.96,2529776.0,57.46,57.72,56.62,56.96,2529776.0
2022-10-12 09:35:00,56.96,57.73,56.93,57.6,2006243.0,56.96,57.73,56.93,57.6,2006243.0
2022-10-12 09:40:00,57.6,57.79,57.01,57.76,2303137.0,57.6,57.79,57.01,57.76,2303137.0
2022-10-12 09:45:00,57.77,57.94,57.33,57.69,1841292.0,57.77,57.94,57.33,57.69,1841292.0
2022-10-12 09:50:00,57.69,57.97,57.44,57.51,2021330.0,57.69,57.97,57.44,57.51,2021330.0
2022-10-12 09:55:00,57.52,57.61,57.28,57.33,1739514.0,57.52,57.61,57.28,57.33,1739514.0
2022-10-12 10:00:00,57.34,57.68,57.18,57.28,1527948.0,57.34,57.68,57.18,57.28,1527948.0
2022-10-12 10:05:00,57.28,57.33,56.64,56.69,1834507.0,57.28,57.33,56.64,56.69,1834507.0
2022-10-12 10:10:00,56.69,56.81,56.49,56.59,1533928.0,56.69,56.81,56.49,56.59,1533928.0
2022-10-12 10:15:00,56.58,56.82,56.41,56.67,1503910.0,56.58,56.82,56.41,56.67,1503910.0
2022-10-12 10:20:00,56.68,56.71,56.32,56.38,1333052.0,56.68,56.71,56.32,56.38,1333052.0
2022-10-12 10:25:00,56.38,56.92,56.34,56.69,1479888.0,56.38,56.92,56.34,56.69,1479888.0
2022-10-12 10:30:00,56.69,56.97,56.61,56.83,1015976.0,56.69,56.97,56.61,56.83,1015976.0
2022-10-12 10:35:00,56.83,56.86,56.59,56.62,931320.0,56.83,56.86,56.59,56.62,931320.0
2022-10-12 10:40:00,56.61,56.67,56.45,56.56,811825.0,56.61,56.67,56.45,56.56,811825.0
2022-10-12 10:45:00,56.56,56.92,56.43,56.83,1104082.0,56.56,56.92,56.43,56.83,1104082.0
2022-10-12 10:50:00,56.83,56.96,56.75,56.95,877234.0,56.83,56.96,56.75,56.95,877234.0
2022-10-12 10:55:00,56.95,56.95,56.75,56.76,663301.0,56.95,56.95,56.75,56.76,663301.0
2022-10-12 11:00:00,56.76,57.22,56.67,57.1,1292138.0,56.76,57.22,56.67,57.1,1292138.0
2022-10-12 11:05:00,57.1,57.24,57.06,57.16,886994.0,57.1,57.24,57.06,57.16,886994.0
2022-10-12 11:10:00,57.16,57.35,57.13,57.22,911615.0,57.16,57.35,57.13,57.22,911615.0
2022-10-12 11:15:00,57.22,57.37,57.12,57.34,976285.0,57.22,57.37,57.12,57.34,976285.0
2022-10-12 11:20:00,57.34,57.49,57.18,57.36,1049135.0,57.34,57.49,57.18,57.36,1049135.0
2022-10-12 11:25:00,57.36,57.42,57.21,57.41,789947.0,57.36,57.42,57.21,57.41,789947.0
2022-10-12 11:30:00,57.41,57.43,57.14,57.21,910588.0,57.41,57.43,57.14,57.21,910588.0
2022-10-12 11:35:00,57.2,57.57,57.09,57.39,1163151.0,57.2,57.57,57.09,57.39,1163151.0
2022-10-12 11:40:00,57.38,57.74,57.3,57.63,1082536.0,57.38,57.74,57.3,57.63,1082536.0
2022-10-12 11:45:00,57.63,57.66,57.46,57.64,826023.0,57.63,57.66,57.46,57.64,826023.0
2022-10-12 11:50:00,57.64,57.88,57.59,57.85,909481.0,57.64,57.88,57.59,57.85,909481.0
2022-10-12 11:55:00,57.86,57.9,57.69,57.79,870993.0,57.86,57.9,57.69,57.79,870993.0
2022-10-12 12:00:00,57.81,57.9,57.61,57.61,686140.0,57.81,57.9,57.61,57.61,686140.0
2022-10-12 12:05:00,57.61,57.83,57.47,57.59,1070379.0,57.61,57.83,57.47,57.59,1070379.0
2022-10-12 12:10:00,57.58,57.6,57.34,57.44,868254.0,57.58,57.6,57.34,57.44,868254.0
2022-10-12 12:15:00,57.44,57.63,57.37,57.61,820402.0,57.44,57.63,57.37,57.61,820402.0
2022-10-12 12:20:00,57.61,57.66,57.52,57.55,607066.0,57.61,57.66,57.52,57.55,607066.0
2022-10-12 12:25:00,57.56,57.65,57.29,57.35,795440.0,57.56,57.65,57.29,57.35,795440.0
2022-10-12 12:30:00,57.34,57.48,57.28,57.44,443740.0,57.34,57.48,57.28,57.44,443740.0
2022-10-12 12:35:00,57.44,57.5,57.31,57.4,456501.0,57.44,57.5,57.31,57.4,456501.0
2022-10-12 12:40:00,57.39,57.5,57.32,57.48,432772.0,57.39,57.5,57.32,57.48,432772.0
2022-10-12 12:45:00,57.49,57.75,57.48,57.7,721470.0,57.49,57.75,57.48,57.7,721470.0
2022-10-12 12:50:00,57.7,57.8,57.68,57.78,654173.0,57.7,57.8,57.68,57.78,654173.0
2022-10-12 12:55:00,57.79,57.95,57.76,57.89,810958.0,57.79,57.95,57.76,57.89,810958.0
2022-10-12 13:00:00,57.88,58.05,57.76,57.8,1383594.0,57.88,58.05,57.76,57.8,1383594.0
2022-10-12 13:05:00,57.81,57.95,57.77,57.89,655763.0,57.81,57.95,57.77,57.89,655763.0
2022-10-12 13:10:00,57.9,57.99,57.86,57.91,578089.0,57.9,57.99,57.86,57.91,578089.0
2022-10-12 13:15:00,57.91,57.92,57.64,57.67,773296.0,57.91,57.92,57.64,57.67,773296.0
2022-10-12 13:20:00,57.67,57.7,57.54,57.57,531728.0,57.67,57.7,57.54,57.57,531728.0
2022-10-12 13:25:00,57.56,57.81,57.55,57.73,834406.0,57.56,57.81,57.55,57.73,834406.0
2022-10-12 13:30:00,57.73,57.78,57.46,57.49,840335.0,57.73,57.78,57.46,57.49,840335.0
2022-10-12 13:35:00,57.49,57.62,57.44,57.62,584923.0,57.49,57.62,57.44,57.62,584923.0
2022-10-12 13:40:00,57.62,57.66,57.49,57.57,605076.0,57.62,57.66,57.49,57.57,605076.0
2022-10-12 13:45:00,57.58,57.74,57.52,57.67,746257.0,57.58,57.74,57.52,57.67,746257.0
2022-10-12 13:50:00,57.66,57.72,57.59,57.68,656170.0,57.66,57.72,57.59,57.68,656170.0
2022-10-12 13:55:00,57.67,57.68,57.57,57.65,464468.0,57.67,57.68,57.57,57.65,464468.0
2022-10-12 14:00:00,57.64,58.04,57.54,57.73,1906863.0,57.64,58.04,57.54,57.73,1906863.0
2022-10-12 14:05:00,57.73,58.13,57.61,57.94,1220920.0,57.73,58.13,57.61,57.94,1220920.0
2022-10-12 14:10:00,57.93,58.16,57.78,58.12,1380825.0,57.93,58.16,57.78,58.12,1380825.0
2022-10-12 14:15:00,58.12,58.19,57.94,58.08,932152.0,58.12,58.19,57.94,58.08,932152.0
2022-10-12 14:20:00,58.08,58.11,57.77,57.97,1038915.0,58.08,58.11,57.77,57.97,1038915.0
2022-10-12 14:25:00,57.97,58.32,57.92,58.27,1074410.0,57.97,58.32,57.92,58.27,1074410.0
2022-10-12 14:30:00,58.28,58.31,58.05,58.14,951395.0,58.28,58.31,58.05,58.14,951395.0
2022-10-12 14:35:00,58.14,58.24,58.06,58.14,701752.0,58.14,58.24,58.06,58.14,701752.0
2022-10-12 14:40:00,58.13,58.25,58.09,58.12,707144.0,58.13,58.25,58.09,58.12,707144.0
2022-10-12 14:45:00,58.11,58.16,57.96,57.98,745310.0,58.11,58.16,57.96,57.98,745310.0
2022-10-12 14:50:00,57.98,58.06,57.81,57.86,675382.0,57.98,58.06,57.81,57.86,675382.0
2022-10-12 14:55:00,57.86,57.93,57.79,57.86,796677.0,57.86,57.93,57.79,57.86,796677.0
2022-10-12 15:00:00,57.85,57.93,57.7,57.73,1124341.0,57.85,57.93,57.7,57.73,1124341.0
2022-10-12 15:05:00,57.74,57.82,57.66,57.73,850804.0,57.74,57.82,57.66,57.73,850804.0
2022-10-12 15:10:00,57.73,57.86,57.71,57.83,473850.0,57.73,57.86,57.71,57.83,473850.0
2022-10-12 15:15:00,57.83,58.13,57.78,58.07,1062843.0,57.83,58.13,57.78,58.07,1062843.0
2022-10-12 15:20:00,58.06,58.11,57.9,57.95,785489.0,58.06,58.11,57.9,57.95,785489.0
2022-10-12 15:25:00,57.94,58.19,57.92,58.08,883402.0,57.94,58.19,57.92,58.08,883402.0
2022-10-12 15:30:00,58.09,58.18,57.99,58.17,1017075.0,58.09,58.18,57.99,58.17,1017075.0
2022-10-12 15:35:00,58.17,58.2,58.07,58.13,808714.0,58.17,58.2,58.07,58.13,808714.0
2022-10-12 15:40:00,58.14,58.17,58.05,58.09,596945.0,58.14,58.17,58.05,58.09,596945.0
2022-10-12 15:45:00,58.09,58.1,57.89,57.9,964775.0,58.09,58.1,57.89,57.9,964775.0
2022-10-12 15:50:00,57.91,58.06,57.82,57.96,1163479.0,57.91,58.06,57.82,57.96,1163479.0
2022-10-12 15:55:00,57.96,58.04,57.82,57.84,1747832.0,57.96,58.04,57.82,57.84,1747832.0
2022-10-13 09:30:00,55.54,55.79,54.74,55.17,3652829.0,55.54,55.79,54.74,55.17,3652829.0
2022-10-13 09:35:00,55.17,55.29,54.69,54.96,2380949.0,55.17,55.29,54.69,54.96,2380949.0
2022-10-13 09:40:00,54.96,55.43,54.57,55.17,2584203.0,54.96,55.43,54.57,55.17,2584203.0
2022-10-13 09:45:00,55.17,55.92,55.09,55.84,2433009.0,55.17,55.92,55.09,55.84,2433009.0
2022-10-13 09:50:00,55.85,56.29,55.8,55.8,2382921.0,55.85,56.29,55.8,55.8,2382921.0
2022-10-13 09:55:00,55.8,55.93,55.64,55.89,1534104.0,55.8,55.93,55.64,55.89,1534104.0
2022-10-13 10:00:00,55.89,56.18,55.66,56.14,1711823.0,55.89,56.18,55.66,56.14,1711823.0
2022-10-13 10:05:00,56.15,56.78,56.08,56.64,2259300.0,56.15,56.78,56.08,56.64,2259300.0
2022-10-13 10:10:00,56.64,57.06,56.33,57.04,2042516.0,56.64,57.06,56.33,57.04,2042516.0
2022-10-13 10:15:00,57.05,57.14,56.75,56.92,1701283.0,57.05,57.14,56.75,56.92,1701283.0
2022-10-13 10:20:00,56.92,57.24,56.8,56.89,1749501.0,56.92,57.24,56.8,56.89,1749501.0
2022-10-13 10:25:00,56.89,56.97,56.5,56.58,1649620.0,56.89,56.97,56.5,56.58,1649620.0
2022-10-13 10:30:00,56.55,56.95,56.42,56.49,1636542.0,56.55,56.95,56.42,56.49,1636542.0
2022-10-13 10:35:00,56.5,56.89,56.45,56.83,1341184.0,56.5,56.89,56.45,56.83,1341184.0
2022-10-13 10:40:00,56.82,57.1,56.72,56.93,1359154.0,56.82,57.1,56.72,56.93,1359154.0
2022-10-13 10:45:00,56.93,57.33,56.85,57.32,1714842.0,56.93,57.33,56.85,57.32,1714842.0
2022-10-13 10:50:00,57.32,57.52,57.18,57.48,1375444.0,57.32,57.52,57.18,57.48,1375444.0
2022-10-13 10:55:00,57.49,57.88,57.44,57.5,1905740.0,57.49,57.88,57.44,57.5,1905740.0
2022-10-13 11:00:00,57.49,57.73,57.31,57.69,1299522.0,57.49,57.73,57.31,57.69,1299522.0
2022-10-13 11:05:00,57.69,58.59,57.66,58.56,2248370.0,57.69,58.59,57.66,58.56,2248370.0
2022-10-13 11:10:00,58.55,58.94,58.38,58.85,2072935.0,58.55,58.94,58.38,58.85,2072935.0
2022-10-13 11:15:00,58.85,59.44,58.68,59.17,3283537.0,58.85,59.44,58.68,59.17,3283537.0
2022-10-13 11:20:00,59.17,60.14,58.87,58.93,4007990.0,59.17,60.14,58.87,58.93,4007990.0
2022-10-13 11:25:00,58.93,58.99,58.54,58.65,2402446.0,58.93,58.99,58.54,58.65,2402446.0
2022-10-13 11:30:00,58.65,58.88,58.39,58.7,2018237.0,58.65,58.88,58.39,58.7,2018237.0
2022-10-13 11:35:00,58.71,59.81,58.68,59.48,2873497.0,58.71,59.81,58.68,59.48,2873497.0
2022-10-13 11:40:00,59.48,59.93,59.32,59.5,2776244.0,59.48,59.93,59.32,59.5,2776244.0
2022-10-13 11:45:00,59.51,59.62,59.03,59.19,1812153.0,59.51,59.62,59.03,59.19,1812153.0
2022-10-13 11:50:00,59.19,59.43,59.0,59.36,1554449.0,59.19,59.43,59.0,59.36,1554449.0
2022-10-13 11:55:00,59.36,59.44,58.93,59.1,1666640.0,59.36,59.44,58.93,59.1,1666640.0
2022-10-13 12:00:00,59.09,59.31,58.83,59.19,1500877.0,59.09,59.31,58.83,59.19,1500877.0
2022-10-13 12:05:00,59.19,59.24,58.69,58.75,1486985.0,59.19,59.24,58.69,58.75,1486985.0
2022-10-13 12:10:00,58.78,58.82,58.15,58.3,1849219.0,58.78,58.82,58.15,58.3,1849219.0
2022-10-13 12:15:00,58.31,58.39,57.74,57.86,1879423.0,58.31,58.39,57.74,57.86,1879423.0
2022-10-13 12:20:00,57.85,57.97,57.7,57.8,1456387.0,57.85,57.97,57.7,57.8,1456387.0
2022-10-13 12:25:00,57.81,57.9,57.63,57.81,1314223.0,57.81,57.9,57.63,57.81,1314223.0
2022-10-13 12:30:00,57.8,58.08,57.73,58.05,1175366.0,57.8,58.08,57.73,58.05,1175366.0
2022-10-13 12:35:00,58.08,58.1,57.65,57.71,1248316.0,58.08,58.1,57.65,57.71,1248316.0
2022-10-13 12:40:00,57.7,58.1,57.64,58.07,1419676.0,57.7,58.1,57.64,58.07,1419676.0
2022-10-13 12:45:00,58.06,58.1,57.82,58.1,1041517.0,58.06,58.1,57.82,58.1,1041517.0
2022-10-13 12:50:00,58.09,58.3,58.02,58.09,1520873.0,58.09,58.3,58.02,58.09,1520873.0
2022-10-13 12:55:00,58.11,58.2,57.99,58.11,883219.0,58.11,58.2,57.99,58.11,883219.0
2022-10-13 13:00:00,58.12,58.51,58.12,58.5,1310804.0,58.12,58.51,58.12,58.5,1310804.0
2022-10-13 13:05:00,58.5,58.54,58.31,58.37,1052644.0,58.5,58.54,58.31,58.37,1052644.0
2022-10-13 13:10:00,58.36,58.43,58.12,58.22,770194.0,58.36,58.43,58.12,58.22,770194.0
2022-10-13 13:15:00,58.22,58.58,58.2,58.54,975051.0,58.22,58.58,58.2,58.54,975051.0
2022-10-13 13:20:00,58.54,58.94,58.51,58.86,1340141.0,58.54,58.94,58.51,58.86,1340141.0
2022-10-13 13:25:00,58.86,59.07,58.73,58.94,1336041.0,58.86,59.07,58.73,58.94,1336041.0
2022-10-13 13:30:00,58.95,59.33,58.94,59.26,1223288.0,58.95,59.33,58.94,59.26,1223288.0
2022-10-13 13:35:00,59.26,59.3,59.02,59.05,1081461.0,59.26,59.3,59.02,59.05,1081461.0
2022-10-13 13:40:00,59.04,59.13,58.83,58.89,1126854.0,59.04,59.13,58.83,58.89,1126854.0
2022-10-13 13:45:00,58.89,58.95,58.74,58.89,995698.0,58.89,58.95,58.74,58.89,995698.0
2022-10-13 13:50:00,58.88,59.06,58.84,58.9,1000674.0,58.88,59.06,58.84,58.9,1000674.0
2022-10-13 13:55:00,58.89,58.94,58.78,58.89,664255.0,58.89,58.94,58.78,58.89,664255.0
2022-10-13 14:00:00,58.89,58.99,58.73,58.97,834863.0,58.89,58.99,58.73,58.97,834863.0
2022-10-13 14:05:00,58.98,59.05,58.7,58.73,1032127.0,58.98,59.05,58.7,58.73,1032127.0
2022-10-13 14:10:00,58.73,58.83,58.54,58.73,863050.0,58.73,58.83,58.54,58.73,863050.0
2022-10-13 14:15:00,58.75,58.84,58.68,58.8,601268.0,58.75,58.84,58.68,58.8,601268.0
2022-10-13 14:20:00,58.81,58.91,58.66,58.82,674764.0,58.81,58.91,58.66,58.82,674764.0
2022-10-13 14:25:00,58.81,58.81,58.43,58.48,921054.0,58.81,58.81,58.43,58.48,921054.0
2022-10-13 14:30:00,58.47,58.65,58.46,58.56,770721.0,58.47,58.65,58.46,58.56,770721.0
2022-10-13 14:35:00,58.55,58.71,58.52,58.65,716537.0,58.55,58.71,58.52,58.65,716537.0
2022-10-13 14:40:00,58.65,58.78,58.57,58.73,887933.0,58.65,58.78,58.57,58.73,887933.0
2022-10-13 14:45:00,58.73,58.83,58.68,58.7,714426.0,58.73,58.83,58.68,58.7,714426.0
2022-10-13 14:50:00,58.7,58.89,58.64,58.82,769826.0,58.7,58.89,58.64,58.82,769826.0
2022-10-13 14:55:00,58.83,59.08,58.78,58.99,931396.0,58.83,59.08,58.78,58.99,931396.0
2022-10-13 15:00:00,59.0,59.0,58.75,58.89,1053530.0,59.0,59.0,58.75,58.89,1053530.0
2022-10-13 15:05:00,58.9,59.21,58.86,59.2,1067259.0,58.9,59.21,58.86,59.2,1067259.0
2022-10-13 15:10:00,59.21,59.25,59.12,59.15,839158.0,59.21,59.25,59.12,59.15,839158.0
2022-10-13 15:15:00,59.15,59.32,59.05,59.16,1008376.0,59.15,59.32,59.05,59.16,1008376.0
2022-10-13 15:20:00,59.16,59.17,58.91,59.05,1036662.0,59.16,59.17,58.91,59.05,1036662.0
2022-10-13 15:25:00,59.06,59.18,59.02,59.07,1034820.0,59.06,59.18,59.02,59.07,1034820.0
2022-10-13 15:30:00,59.07,59.34,58.85,58.88,1516177.0,59.07,59.34,58.85,58.88,1516177.0
2022-10-13 15:35:00,58.88,58.9,58.65,58.87,1270882.0,58.88,58.9,58.65,58.87,1270882.0
2022-10-13 15:40:00,58.86,59.04,58.71,59.01,1236708.0,58.86,59.04,58.71,59.01,1236708.0
2022-10-13 15:45:00,59.0,59.12,58.93,59.06,1227811.0,59.0,59.12,58.93,59.06,1227811.0
2022-10-13 15:50:00,59.05,59.21,58.87,59.1,1706231.0,59.05,59.21,58.87,59.1,1706231.0
2022-10-13 15:55:00,59.09,59.13,58.89,58.92,2184978.0,59.09,59.13,58.89,58.92,2184978.0
2022-10-14 09:30:00,59.54,59.94,58.2,58.24,3585098.0,59.54,59.94,58.2,58.24,3585098.0
2022-10-14 09:35:00,58.24,58.96,58.18,58.77,2772349.0,58.24,58.96,58.18,58.77,2772349.0
2022-10-14 09:40:00,58.76,58.81,57.9,57.92,2373190.0,58.76,58.81,57.9,57.92,2373190.0
2022-10-14 09:45:00,57.91,57.92,57.38,57.58,2644104.0,57.91,57.92,57.38,57.58,2644104.0
2022-10-14 09:50:00,57.57,57.81,57.21,57.54,2193731.0,57.57,57.81,57.21,57.54,2193731.0
2022-10-14 09:55:00,57.54,57.83,57.43,57.55,1578409.0,57.54,57.83,57.43,57.55,1578409.0
2022-10-14 10:00:00,57.55,57.55,56.75,57.2,3037009.0,57.55,57.55,56.75,57.2,3037009.0
2022-10-14 10:05:00,57.21,57.56,57.21,57.36,1580175.0,57.21,57.56,57.21,57.36,1580175.0
2022-10-14 10:10:00,57.36,57.49,56.81,56.99,1751590.0,57.36,57.49,56.81,56.99,1751590.0
2022-10-14 10:15:00,56.98,57.14,56.81,56.89,1367147.0,56.98,57.14,56.81,56.89,1367147.0
2022-10-14 10:20:00,56.89,56.9,56.45,56.54,2012702.0,56.89,56.9,56.45,56.54,2012702.0
2022-10-14 10:25:00,56.56,57.15,56.46,56.96,1766177.0,56.56,57.15,56.46,56.96,1766177.0
2022-10-14 10:30:00,56.95,57.33,56.88,56.96,1521116.0,56.95,57.33,56.88,56.96,1521116.0
2022-10-14 10:35:00,56.95,57.14,56.79,56.92,1236308.0,56.95,57.14,56.79,56.92,1236308.0
2022-10-14 10:40:00,56.91,57.15,56.64,56.65,1564839.0,56.91,57.15,56.64,56.65,1564839.0
2022-10-14 10:45:00,56.64,56.9,56.57,56.7,842023.0,56.64,56.9,56.57,56.7,842023.0
2022-10-14 10:50:00,56.71,57.11,56.63,56.97,1176345.0,56.71,57.11,56.63,56.97,1176345.0
2022-10-14 10:55:00,56.96,57.22,56.84,57.15,1077953.0,56.96,57.22,56.84,57.15,1077953.0
2022-10-14 11:00:00,57.14,57.66,57.11,57.57,1632884.0,57.14,57.66,57.11,57.57,1632884.0
2022-10-14 11:05:00,57.57,57.57,57.24,57.26,1194287.0,57.57,57.57,57.24,57.26,1194287.0
2022-10-14 11:10:00,57.26,57.3,57.01,57.08,965127.0,57.26,57.3,57.01,57.08,965127.0
2022-10-14 11:15:00,57.09,57.19,56.82,56.92,947150.0,57.09,57.19,56.82,56.92,947150.0
2022-10-14 11:20:00,56.93,57.27,56.91,57.12,941690.0,56.93,57.27,56.91,57.12,941690.0
2022-10-14 11:25:00,57.13,57.33,57.1,57.29,863347.0,57.13,57.33,57.1,57.29,863347.0
2022-10-14 11:30:00,57.29,57.3,56.89,56.94,979729.0,57.29,57.3,56.89,56.94,979729.0
2022-10-14 11:35:00,56.95,57.05,56.81,57.01,975225.0,56.95,57.05,56.81,57.01,975225.0
2022-10-14 11:40:00,57.01,57.13,56.74,56.83,1011589.0,57.01,57.13,56.74,56.83,1011589.0
2022-10-14 11:45:00,56.83,56.83,56.41,56.48,1179298.0,56.83,56.83,56.41,56.48,1179298.0
2022-10-14 11:50:00,56.48,56.62,56.26,56.41,1352967.0,56.48,56.62,56.26,56.41,1352967.0
2022-10-14 11:55:00,56.4,56.53,56.32,56.36,734368.0,56.4,56.53,56.32,56.36,734368.0
2022-10-14 12:00:00,56.36,56.69,56.3,56.59,1015413.0,56.36,56.69,56.3,56.59,1015413.0
2022-10-14 12:05:00,56.58,56.6,56.25,56.26,898870.0,56.58,56.6,56.25,56.26,898870.0
2022-10-14 12:10:00,56.25,56.47,56.22,56.3,703822.0,56.25,56.47,56.22,56.3,703822.0
2022-10-14 12:15:00,56.3,56.44,56.22,56.41,678039.0,56.3,56.44,56.22,56.41,678039.0
2022-10-14 12:20:00,56.41,56.57,56.31,56.53,655866.0,56.41,56.57,56.31,56.53,655866.0
2022-10-14 12:25:00,56.53,56.68,56.49,56.65,702670.0,56.53,56.68,56.49,56.65,702670.0
2022-10-14 12:30:00,56.64,56.77,56.5,56.53,717616.0,56.64,56.77,56.5,56.53,717616.0
2022-10-14 12:35:00,56.53,56.79,56.48,56.65,743835.0,56.53,56.79,56.48,56.65,743835.0
2022-10-14 12:40:00,56.63,56.9,56.6,56.8,727419.0,56.63,56.9,56.6,56.8,727419.0
2022-10-14 12:45:00,56.8,56.82,56.63,56.63,561615.0,56.8,56.82,56.63,56.63,561615.0
2022-10-14 12:50:00,56.65,56.72,56.49,56.66,649608.0,56.65,56.72,56.49,56.66,649608.0
2022-10-14 12:55:00,56.65,56.7,56.57,56.6,386011.0,56.65,56.7,56.57,56.6,386011.0
2022-10-14 13:00:00,56.61,56.9,56.57,56.83,761545.0,56.61,56.9,56.57,56.83,761545.0
2022-10-14 13:05:00,56.83,56.83,56.67,56.74,523181.0,56.83,56.83,56.67,56.74,523181.0
2022-10-14 13:10:00,56.74,56.91,56.66,56.68,723757.0,56.74,56.91,56.66,56.68,723757.0
2022-10-14 13:15:00,56.67,56.85,56.67,56.78,523502.0,56.67,56.85,56.67,56.78,523502.0
2022-10-14 13:20:00,56.79,56.93,56.62,56.84,810862.0,56.79,56.93,56.62,56.84,810862.0
2022-10-14 13:25:00,56.84,56.92,56.76,56.91,479558.0,56.84,56.92,56.76,56.91,479558.0
2022-10-14 13:30:00,56.9,57.05,56.83,57.01,793164.0,56.9,57.05,56.83,57.01,793164.0
2022-10-14 13:35:00,57.01,57.04,56.86,56.89,804406.0,57.01,57.04,56.86,56.89,804406.0
2022-10-14 13:40:00,56.89,57.0,56.71,56.72,795473.0,56.89,57.0,56.71,56.72,795473.0
2022-10-14 13:45:00,56.72,56.85,56.67,56.7,674368.0,56.72,56.85,56.67,56.7,674368.0
2022-10-14 13:50:00,56.7,56.73,56.58,56.66,630137.0,56.7,56.73,56.58,56.66,630137.0
2022-10-14 13:55:00,56.66,56.88,56.61,56.86,663387.0,56.66,56.88,56.61,56.86,663387.0
2022-10-14 14:00:00,56.85,56.86,56.68,56.78,467599.0,56.85,56.86,56.68,56.78,467599.0
2022-10-14 14:05:00,56.78,56.84,56.6,56.71,686850.0,56.78,56.84,56.6,56.71,686850.0
2022-10-14 14:10:00,56.71,56.71,56.55,56.57,442087.0,56.71,56.71,56.55,56.57,442087.0
2022-10-14 14:15:00,56.56,56.6,56.37,56.37,866037.0,56.56,56.6,56.37,56.37,866037.0
2022-10-14 14:20:00,56.39,56.53,56.38,56.43,618748.0,56.39,56.53,56.38,56.43,618748.0
2022-10-14 14:25:00,56.42,56.51,56.31,56.48,839794.0,56.42,56.51,56.31,56.48,839794.0
2022-10-14 14:30:00,56.48,56.6,56.43,56.46,661306.0,56.48,56.6,56.43,56.46,661306.0
2022-10-14 14:35:00,56.45,56.57,56.45,56.53,388391.0,56.45,56.57,56.45,56.53,388391.0
2022-10-14 14:40:00,56.53,56.64,56.42,56.6,769059.0,56.53,56.64,56.42,56.6,769059.0
2022-10-14 14:45:00,56.61,56.77,56.55,56.75,532137.0,56.61,56.77,56.55,56.75,532137.0
2022-10-14 14:50:00,56.74,56.79,56.68,56.73,443426.0,56.74,56.79,56.68,56.73,443426.0
2022-10-14 14:55:00,56.72,56.89,56.7,56.89,592697.0,56.72,56.89,56.7,56.89,592697.0
2022-10-14 15:00:00,56.88,57.05,56.86,56.92,1302756.0,56.88,57.05,56.86,56.92,1302756.0
2022-10-14 15:05:00,56.91,56.92,56.73,56.78,977202.0,56.91,56.92,56.73,56.78,977202.0
2022-10-14 15:10:00,56.79,56.79,56.55,56.56,781212.0,56.79,56.79,56.55,56.56,781212.0
2022-10-14 15:15:00,56.56,56.57,56.4,56.49,959300.0,56.56,56.57,56.4,56.49,959300.0
2022-10-14 15:20:00,56.5,56.57,56.41,56.46,858975.0,56.5,56.57,56.41,56.46,858975.0
2022-10-14 15:25:00,56.46,56.51,56.36,56.5,854975.0,56.46,56.51,56.36,56.5,854975.0
2022-10-14 15:30:00,56.49,56.52,56.35,56.51,1063900.0,56.49,56.52,56.35,56.51,1063900.0
2022-10-14 15:35:00,56.51,56.57,56.35,56.45,1044823.0,56.51,56.57,56.35,56.45,1044823.0
2022-10-14 15:40:00,56.45,56.49,56.34,56.38,840264.0,56.45,56.49,56.34,56.38,840264.0
2022-10-14 15:45:00,56.38,56.38,56.15,56.22,1409870.0,56.38,56.38,56.15,56.22,1409870.0
2022-10-14 15:50:00,56.21,56.36,56.13,56.22,1279722.0,56.21,56.36,56.13,56.22,1279722.0
2022-10-14 15:55:00,56.21,56.21,55.83,55.97,2583863.0,56.21,56.21,55.83,55.97,2583863.0
2022-10-17 09:30:00,57.42,57.94,57.23,57.38,2587178.0,57.42,57.94,57.23,57.38,2587178.0
2022-10-17 09:35:00,57.37,57.9,57.35,57.76,1931790.0,57.37,57.9,57.35,57.76,1931790.0
2022-10-17 09:40:00,57.76,58.37,57.71,58.06,2571862.0,57.76,58.37,57.71,58.06,2571862.0
2022-10-17 09:45:00,58.07,58.33,57.85,58.19,1972145.0,58.07,58.33,57.85,58.19,1972145.0
2022-10-17 09:50:00,58.2,58.29,57.66,57.9,1439060.0,58.2,58.29,57.66,57.9,1439060.0
2022-10-17 09:55:00,57.89,58.0,57.43,57.72,1392433.0,57.89,58.0,57.43,57.72,1392433.0
2022-10-17 10:00:00,57.72,57.93,57.53,57.91,1260875.0,57.72,57.93,57.53,57.91,1260875.0
2022-10-17 10:05:00,57.91,58.05,57.58,57.62,1280337.0,57.91,58.05,57.58,57.62,1280337.0
2022-10-17 10:10:00,57.61,58.13,57.6,58.08,1188406.0,57.61,58.13,57.6,58.08,1188406.0
2022-10-17 10:15:00,58.08,58.15,57.73,57.81,1200973.0,58.08,58.15,57.73,57.81,1200973.0
2022-10-17 10:20:00,57.79,57.91,57.48,57.6,1064136.0,57.79,57.91,57.48,57.6,1064136.0
2022-10-17 10:25:00,57.6,57.74,57.56,57.68,760513.0,57.6,57.74,57.56,57.68,760513.0
2022-10-17 10:30:00,57.68,57.9,57.58,57.63,1051119.0,57.68,57.9,57.58,57.63,1051119.0
2022-10-17 10:35:00,57.64,57.88,57.63,57.84,807303.0,57.64,57.88,57.63,57.84,807303.0
2022-10-17 10:40:00,57.83,57.9,57.52,57.77,1109085.0,57.83,57.9,57.52,57.77,1109085.0
2022-10-17 10:45:00,57.77,57.78,57.53,57.66,897524.0,57.77,57.78,57.53,57.66,897524.0
2022-10-17 10:50:00,57.64,57.65,57.22,57.35,1572720.0,57.64,57.65,57.22,57.35,1572720.0
2022-10-17 10:55:00,57.35,57.36,57.1,57.25,1002489.0,57.35,57.36,57.1,57.25,1002489.0
2022-10-17 11:00:00,57.24,57.56,57.18,57.45,1060731.0,57.24,57.56,57.18,57.45,1060731.0
2022-10-17 11:05:00,57.44,57.54,57.27,57.32,802953.0,57.44,57.54,57.27,57.32,802953.0
2022-10-17 11:10:00,57.32,57.59,57.31,57.51,902702.0,57.32,57.59,57.31,57.51,902702.0
2022-10-17 11:15:00,57.51,57.54,57.23,57.27,653894.0,57.51,57.54,57.23,57.27,653894.0
2022-10-17 11:20:00,57.26,57.69,57.25,57.66,734256.0,57.26,57.69,57.25,57.66,734256.0
2022-10-17 11:25:00,57.66,57.98,57.61,57.94,958308.0,57.66,57.98,57.61,57.94,958308.0
2022-10-17 11:30:00,57.94,58.03,57.84,57.94,923714.0,57.94,58.03,57.84,57.94,923714.0
2022-10-17 11:35:00,57.94,58.05,57.89,58.03,695511.0,57.94,58.05,57.89,58.03,695511.0
2022-10-17 11:40:00,58.03,58.23,58.02,58.1,1021203.0,58.03,58.23,58.02,58.1,1021203.0
2022-10-17 11:45:00,58.1,58.31,58.07,58.28,822694.0,58.1,58.31,58.07,58.28,822694.0
2022-10-17 11:50:00,58.28,58.51,58.21,58.43,1185263.0,58.28,58.51,58.21,58.43,1185263.0
2022-10-17 11:55:00,58.43,58.43,58.21,58.21,752671.0,58.43,58.43,58.21,58.21,752671.0
2022-10-17 12:00:00,58.21,58.33,58.08,58.12,890212.0,58.21,58.33,58.08,58.12,890212.0
2022-10-17 12:05:00,58.13,58.26,58.05,58.22,866246.0,58.13,58.26,58.05,58.22,866246.0
2022-10-17 12:10:00,58.23,58.26,57.82,57.98,777708.0,58.23,58.26,57.82,57.98,777708.0
2022-10-17 12:15:00,57.98,58.09,57.87,57.91,632262.0,57.98,58.09,57.87,57.91,632262.0
2022-10-17 12:20:00,57.9,58.04,57.85,57.95,598085.0,57.9,58.04,57.85,57.95,598085.0
2022-10-17 12:25:00,57.96,58.06,57.93,58.02,591483.0,57.96,58.06,57.93,58.02,591483.0
2022-10-17 12:30:00,58.02,58.19,58.0,58.18,652208.0,58.02,58.19,58.0,58.18,652208.0
2022-10-17 12:35:00,58.17,58.22,57.97,58.13,771598.0,58.17,58.22,57.97,58.13,771598.0
2022-10-17 12:40:00,58.13,58.24,57.91,58.03,683477.0,58.13,58.24,57.91,58.03,683477.0
2022-10-17 12:45:00,58.02,58.14,57.88,58.14,663246.0,58.02,58.14,57.88,58.14,663246.0
2022-10-17 12:50:00,58.13,58.26,58.05,58.23,769622.0,58.13,58.26,58.05,58.23,769622.0
2022-10-17 12:55:00,58.23,58.23,58.06,58.13,523171.0,58.23,58.23,58.06,58.13,523171.0
2022-10-17 13:00:00,58.13,58.21,57.98,58.12,592163.0,58.13,58.21,57.98,58.12,592163.0
2022-10-17 13:05:00,58.13,58.23,58.09,58.19,545461.0,58.13,58.23,58.09,58.19,545461.0
2022-10-17 13:10:00,58.17,58.24,58.11,58.15,488309.0,58.17,58.24,58.11,58.15,488309.0
2022-10-17 13:15:00,58.15,58.22,57.97,58.0,467629.0,58.15,58.22,57.97,58.0,467629.0
2022-10-17 13:20:00,58.0,58.15,57.93,58.14,424494.0,58.0,58.15,57.93,58.14,424494.0
2022-10-17 13:25:00,58.14,58.19,58.0,58.05,450652.0,58.14,58.19,58.0,58.05,450652.0
2022-10-17 13:30:00,58.06,58.09,57.98,58.04,296385.0,58.06,58.09,57.98,58.04,296385.0
2022-10-17 13:35:00,58.04,58.19,58.03,58.14,463333.0,58.04,58.19,58.03,58.14,463333.0
2022-10-17 13:40:00,58.15,58.21,58.08,58.13,345878.0,58.15,58.21,58.08,58.13,345878.0
2022-10-17 13:45:00,58.13,58.32,58.11,58.24,649075.0,58.13,58.32,58.11,58.24,649075.0
2022-10-17 13:50:00,58.24,58.33,58.19,58.23,581550.0,58.24,58.33,58.19,58.23,581550.0
2022-10-17 13:55:00,58.23,58.23,58.05,58.07,611591.0,58.23,58.23,58.05,58.07,611591.0
2022-10-17 14:00:00,58.08,58.18,57.93,58.01,693702.0,58.08,58.18,57.93,58.01,693702.0
2022-10-17 14:05:00,58.01,58.06,57.95,58.02,444786.0,58.01,58.06,57.95,58.02,444786.0
2022-10-17 14:10:00,58.02,58.18,57.99,58.05,591451.0,58.02,58.18,57.99,58.05,591451.0
2022-10-17 14:15:00,58.05,58.13,58.01,58.12,408395.0,58.05,58.13,58.01,58.12,408395.0
2022-10-17 14:20:00,58.13,58.13,57.96,58.02,388838.0,58.13,58.13,57.96,58.02,388838.0
2022-10-17 14:25:00,58.02,58.04,57.89,58.01,563034.0,58.02,58.04,57.89,58.01,563034.0
2022-10-17 14:30:00,58.01,58.02,57.81,57.86,545340.0,58.01,58.02,57.81,57.86,545340.0
2022-10-17 14:35:00,57.85,58.04,57.84,58.02,458089.0,57.85,58.04,57.84,58.02,458089.0
2022-10-17 14:40:00,58.02,58.13,57.95,58.1,575551.0,58.02,58.13,57.95,58.1,575551.0
2022-10-17 14:45:00,58.09,58.18,58.06,58.13,515153.0,58.09,58.18,58.06,58.13,515153.0
2022-10-17 14:50:00,58.12,58.13,58.0,58.08,469299.0,58.12,58.13,58.0,58.08,469299.0
2022-10-17 14:55:00,58.08,58.11,58.01,58.04,467539.0,58.08,58.11,58.01,58.04,467539.0
2022-10-17 15:00:00,58.04,58.04,57.71,57.82,1018219.0,58.04,58.04,57.71,57.82,1018219.0
2022-10-17 15:05:00,57.82,57.88,57.69,57.75,655178.0,57.82,57.88,57.69,57.75,655178.0
2022-10-17 15:10:00,57.75,57.96,57.7,57.94,695734.0,57.75,57.96,57.7,57.94,695734.0
2022-10-17 15:15:00,57.93,57.98,57.79,57.94,689690.0,57.93,57.98,57.79,57.94,689690.0
2022-10-17 15:20:00,57.94,58.15,57.8,58.13,995154.0,57.94,58.15,57.8,58.13,995154.0
2022-10-17 15:25:00,58.13,58.15,58.02,58.08,811156.0,58.13,58.15,58.02,58.08,811156.0
2022-10-17 15:30:00,58.07,58.08,57.92,58.01,704506.0,58.07,58.08,57.92,58.01,704506.0
2022-10-17 15:35:00,58.01,58.07,57.92,57.96,631439.0,58.01,58.07,57.92,57.96,631439.0
2022-10-17 15:40:00,57.95,58.08,57.87,58.04,845931.0,57.95,58.08,57.87,58.04,845931.0
2022-10-17 15:45:00,58.05,58.1,57.91,57.95,941209.0,58.05,58.1,57.91,57.95,941209.0
2022-10-17 15:50:00,57.95,58.07,57.88,58.0,1217627.0,57.95,58.07,57.88,58.0,1217627.0
2022-10-17 15:55:00,58.0,58.01,57.84,57.95,1827614.0,58.0,58.01,57.84,57.95,1827614.0
2022-10-18 09:30:00,59.9,60.49,59.3,59.32,3598728.0,59.9,60.49,59.3,59.32,3598728.0
2022-10-18 09:35:00,59.3,59.62,58.81,58.83,2224350.0,59.3,59.62,58.81,58.83,2224350.0
2022-10-18 09:40:00,58.84,59.08,58.68,58.96,2007922.0,58.84,59.08,58.68,58.96,2007922.0
2022-10-18 09:45:00,58.95,59.05,58.61,58.94,1618826.0,58.95,59.05,58.61,58.94,1618826.0
2022-10-18 09:50:00,58.95,59.14,58.17,58.2,1851227.0,58.95,59.14,58.17,58.2,1851227.0
2022-10-18 09:55:00,58.21,58.52,58.17,58.37,1446814.0,58.21,58.52,58.17,58.37,1446814.0
2022-10-18 10:00:00,58.35,58.76,58.2,58.56,1661709.0,58.35,58.76,58.2,58.56,1661709.0
2022-10-18 10:05:00,58.55,58.7,58.4,58.63,1155634.0,58.55,58.7,58.4,58.63,1155634.0
2022-10-18 10:10:00,58.63,58.88,58.53,58.82,1068110.0,58.63,58.88,58.53,58.82,1068110.0
2022-10-18 10:15:00,58.82,59.04,58.62,58.87,1668536.0,58.82,59.04,58.62,58.87,1668536.0
2022-10-18 10:20:00,58.88,59.07,58.56,58.59,1249691.0,58.88,59.07,58.56,58.59,1249691.0
2022-10-18 10:25:00,58.59,58.7,58.22,58.23,1334945.0,58.59,58.7,58.22,58.23,1334945.0
2022-10-18 10:30:00,58.23,58.28,57.96,58.07,1457629.0,58.23,58.28,57.96,58.07,1457629.0
2022-10-18 10:35:00,58.07,58.09,57.59,57.64,2307510.0,58.07,58.09,57.59,57.64,2307510.0
2022-10-18 10:40:00,57.65,57.79,57.52,57.7,1714491.0,57.65,57.79,57.52,57.7,1714491.0
2022-10-18 10:45:00,57.69,58.04,57.58,57.97,1568193.0,57.69,58.04,57.58,57.97,1568193.0
2022-10-18 10:50:00,57.97,57.97,57.63,57.82,1233520.0,57.97,57.97,57.63,57.82,1233520.0
2022-10-18 10:55:00,57.81,57.84,57.5,57.52,1145959.0,57.81,57.84,57.5,57.52,1145959.0
2022-10-18 11:00:00,57.52,57.79,57.37,57.74,1640485.0,57.52,57.79,57.37,57.74,1640485.0
2022-10-18 11:05:00,57.74,57.83,57.33,57.39,1468186.0,57.74,57.83,57.33,57.39,1468186.0
2022-10-18 11:10:00,57.38,57.53,57.13,57.18,1461996.0,57.38,57.53,57.13,57.18,1461996.0
2022-10-18 11:15:00,57.18,57.33,56.97,57.15,1511557.0,57.18,57.33,56.97,57.15,1511557.0
2022-10-18 11:20:00,57.13,57.14,56.73,56.81,1215340.0,57.13,57.14,56.73,56.81,1215340.0
2022-10-18 11:25:00,56.82,56.88,56.67,56.76,1273441.0,56.82,56.88,56.67,56.76,1273441.0
2022-10-18 11:30:00,56.76,56.85,56.66,56.77,1026820.0,56.76,56.85,56.66,56.77,1026820.0
2022-10-18 11:35:00,56.77,56.82,56.46,56.57,1343365.0,56.77,56.82,56.46,56.57,1343365.0
2022-10-18 11:40:00,56.56,56.73,56.4,56.71,1541647.0,56.56,56.73,56.4,56.71,1541647.0
2022-10-18 11:45:00,56.72,56.99,56.69,56.98,1515791.0,56.72,56.99,56.69,56.98,1515791.0
2022-10-18 11:50:00,56.97,57.19,56.92,57.09,1194842.0,56.97,57.19,56.92,57.09,1194842.0
2022-10-18 11:55:00,57.1,57.21,56.95,57.16,1097803.0,57.1,57.21,56.95,57.16,1097803.0
2022-10-18 12:00:00,57.15,57.16,56.93,57.03,1052199.0,57.15,57.16,56.93,57.03,1052199.0
2022-10-18 12:05:00,57.03,57.44,56.86,57.4,1390217.0,57.03,57.44,56.86,57.4,1390217.0
2022-10-18 12:10:00,57.39,57.69,57.36,57.57,1263908.0,57.39,57.69,57.36,57.57,1263908.0
2022-10-18 12:15:00,57.57,57.79,57.47,57.71,1218247.0,57.57,57.79,57.47,57.71,1218247.0
2022-10-18 12:20:00,57.7,57.71,57.45,57.48,888438.0,57.7,57.71,57.45,57.48,888438.0
2022-10-18 12:25:00,57.48,57.57,57.33,57.49,1025117.0,57.48,57.57,57.33,57.49,1025117.0
2022-10-18 12:30:00,57.5,57.54,57.36,57.48,458795.0,57.5,57.54,57.36,57.48,458795.0
2022-10-18 12:35:00,57.49,57.9,57.48,57.72,1082839.0,57.49,57.9,57.48,57.72,1082839.0
2022-10-18 12:40:00,57.73,58.05,57.71,57.79,1443354.0,57.73,58.05,57.71,57.79,1443354.0
2022-10-18 12:45:00,57.78,57.81,57.69,57.79,871867.0,57.78,57.81,57.69,57.79,871867.0
2022-10-18 12:50:00,57.78,57.88,57.66,57.78,786473.0,57.78,57.88,57.66,57.78,786473.0
2022-10-18 12:55:00,57.78,57.79,57.44,57.46,796987.0,57.78,57.79,57.44,57.46,796987.0
2022-10-18 13:00:00,57.46,57.53,57.22,57.27,817157.0,57.46,57.53,57.22,57.27,817157.0
2022-10-18 13:05:00,57.27,57.47,57.24,57.36,811460.0,57.27,57.47,57.24,57.36,811460.0
2022-10-18 13:10:00,57.36,57.53,57.31,57.48,675973.0,57.36,57.53,57.31,57.48,675973.0
2022-10-18 13:15:00,57.48,57.54,57.37,57.48,526589.0,57.48,57.54,57.37,57.48,526589.0
2022-10-18 13:20:00,57.48,57.62,57.4,57.56,739982.0,57.48,57.62,57.4,57.56,739982.0
2022-10-18 13:25:00,57.55,57.71,57.54,57.64,727437.0,57.55,57.71,57.54,57.64,727437.0
2022-10-18 13:30:00,57.65,57.82,57.55,57.8,764167.0,57.65,57.82,57.55,57.8,764167.0
2022-10-18 13:35:00,57.81,57.82,57.65,57.7,537038.0,57.81,57.82,57.65,57.7,537038.0
2022-10-18 13:40:00,57.7,57.82,57.63,57.81,686615.0,57.7,57.82,57.63,57.81,686615.0
2022-10-18 13:45:00,57.8,57.94,57.65,57.92,1054944.0,57.8,57.94,57.65,57.92,1054944.0
2022-10-18 13:50:00,57.92,58.02,57.87,57.98,1019744.0,57.92,58.02,57.87,57.98,1019744.0
2022-10-18 13:55:00,57.98,58.1,57.92,58.0,927207.0,57.98,58.1,57.92,58.0,927207.0
2022-10-18 14:00:00,58.0,58.11,57.89,57.92,1009116.0,58.0,58.11,57.89,57.92,1009116.0
2022-10-18 14:05:00,57.92,58.0,57.81,57.92,805092.0,57.92,58.0,57.81,57.92,805092.0
2022-10-18 14:10:00,57.92,58.0,57.88,57.93,476189.0,57.92,58.0,57.88,57.93,476189.0
2022-10-18 14:15:00,57.93,58.07,57.88,57.97,782092.0,57.93,58.07,57.88,57.97,782092.0
2022-10-18 14:20:00,57.97,58.22,57.95,58.18,802952.0,57.97,58.22,57.95,58.18,802952.0
2022-10-18 14:25:00,58.17,58.3,58.09,58.26,844306.0,58.17,58.3,58.09,58.26,844306.0
2022-10-18 14:30:00,58.26,58.26,58.03,58.05,859444.0,58.26,58.26,58.03,58.05,859444.0
2022-10-18 14:35:00,58.04,58.1,57.55,57.68,1402330.0,58.04,58.1,57.55,57.68,1402330.0
2022-10-18 14:40:00,57.67,57.69,57.25,57.26,1159596.0,57.67,57.69,57.25,57.26,1159596.0
2022-10-18 14:45:00,57.27,57.36,57.05,57.2,1464506.0,57.27,57.36,57.05,57.2,1464506.0
2022-10-18 14:50:00,57.19,57.28,57.1,57.18,1151663.0,57.19,57.28,57.1,57.18,1151663.0
2022-10-18 14:55:00,57.17,57.35,57.15,57.3,1083384.0,57.17,57.35,57.15,57.3,1083384.0
2022-10-18 15:00:00,57.3,57.33,57.11,57.19,1012234.0,57.3,57.33,57.11,57.19,1012234.0
2022-10-18 15:05:00,57.19,57.44,57.15,57.18,1011296.0,57.19,57.44,57.15,57.18,1011296.0
2022-10-18 15:10:00,57.18,57.28,57.07,57.11,921191.0,57.18,57.28,57.07,57.11,921191.0
2022-10-18 15:15:00,57.1,57.24,56.99,57.18,1239309.0,57.1,57.24,56.99,57.18,1239309.0
2022-10-18 15:20:00,57.17,57.37,57.1,57.32,1017099.0,57.17,57.37,57.1,57.32,1017099.0
2022-10-18 15:25:00,57.32,57.58,57.26,57.56,934761.0,57.32,57.58,57.26,57.56,934761.0
2022-10-18 15:30:00,57.55,57.87,57.51,57.77,1603177.0,57.55,57.87,57.51,57.77,1603177.0
2022-10-18 15:35:00,57.77,57.82,57.62,57.76,1118599.0,57.77,57.82,57.62,57.76,1118599.0
2022-10-18 15:40:00,57.76,57.9,57.67,57.87,1014528.0,57.76,57.9,57.67,57.87,1014528.0
2022-10-18 15:45:00,57.86,57.93,57.73,57.88,974856.0,57.86,57.93,57.73,57.88,974856.0
2022-10-18 15:50:00,57.88,58.07,57.72,57.83,1615485.0,57.88,58.07,57.72,57.83,1615485.0
2022-10-18 15:55:00,57.83,57.98,57.68,57.94,1824001.0,57.83,57.98,57.68,57.94,1824001.0
2022-10-19 09:30:00,57.34,57.57,56.81,57.46,1772203.0,57.34,57.57,56.81,57.46,1772203.0
2022-10-19 09:35:00,57.46,57.75,57.23,57.36,1435561.0,57.46,57.75,57.23,57.36,1435561.0
2022-10-19 09:40:00,57.35,57.54,57.0,57.46,1331424.0,57.35,57.54,57.0,57.46,1331424.0
2022-10-19 09:45:00,57.45,57.58,57.03,57.09,1628060.0,57.45,57.58,57.03,57.09,1628060.0
2022-10-19 09:50:00,57.1,57.46,57.0,57.21,1302452.0,57.1,57.46,57.0,57.21,1302452.0
2022-10-19 09:55:00,57.22,57.49,56.9,57.15,1386308.0,57.22,57.49,56.9,57.15,1386308.0
2022-10-19 10:00:00,57.15,57.44,56.95,57.42,1238580.0,57.15,57.44,56.95,57.42,1238580.0
2022-10-19 10:05:00,57.42,57.81,57.36,57.68,1465909.0,57.42,57.81,57.36,57.68,1465909.0
2022-10-19 10:10:00,57.67,58.02,57.45,57.96,1788155.0,57.67,58.02,57.45,57.96,1788155.0
2022-10-19 10:15:00,57.95,58.26,57.93,58.19,1646033.0,57.95,58.26,57.93,58.19,1646033.0
2022-10-19 10:20:00,58.19,58.88,58.16,58.76,1905417.0,58.19,58.88,58.16,58.76,1905417.0
2022-10-19 10:25:00,58.77,59.0,58.63,58.9,1378426.0,58.77,59.0,58.63,58.9,1378426.0
2022-10-19 10:30:00,58.91,59.04,58.6,58.63,1579690.0,58.91,59.04,58.6,58.63,1579690.0
2022-10-19 10:35:00,58.63,58.78,58.52,58.75,1171552.0,58.63,58.78,58.52,58.75,1171552.0
2022-10-19 10:40:00,58.75,58.75,58.22,58.36,1180893.0,58.75,58.75,58.22,58.36,1180893.0
2022-10-19 10:45:00,58.36,58.41,58.06,58.11,890738.0,58.36,58.41,58.06,58.11,890738.0
2022-10-19 10:50:00,58.1,58.12,57.68,57.73,1717473.0,58.1,58.12,57.68,57.73,1717473.0
2022-10-19 10:55:00,57.73,57.77,57.48,57.55,1594506.0,57.73,57.77,57.48,57.55,1594506.0
2022-10-19 11:00:00,57.54,57.66,57.37,57.51,1505712.0,57.54,57.66,57.37,57.51,1505712.0
2022-10-19 11:05:00,57.51,57.76,57.5,57.62,1435166.0,57.51,57.76,57.5,57.62,1435166.0
2022-10-19 11:10:00,57.62,57.93,57.57,57.72,1153588.0,57.62,57.93,57.57,57.72,1153588.0
2022-10-19 11:15:00,57.72,58.0,57.66,57.9,932508.0,57.72,58.0,57.66,57.9,932508.0
2022-10-19 11:20:00,57.91,57.99,57.62,57.67,1008786.0,57.91,57.99,57.62,57.67,1008786.0
2022-10-19 11:25:00,57.67,57.68,57.48,57.61,727597.0,57.67,57.68,57.48,57.61,727597.0
2022-10-19 11:30:00,57.6,57.84,57.51,57.74,890617.0,57.6,57.84,57.51,57.74,890617.0
2022-10-19 11:35:00,57.73,57.74,57.4,57.71,1017657.0,57.73,57.74,57.4,57.71,1017657.0
2022-10-19 11:40:00,57.71,57.77,57.58,57.65,736862.0,57.71,57.77,57.58,57.65,736862.0
2022-10-19 11:45:00,57.66,57.85,57.6,57.65,1056711.0,57.66,57.85,57.6,57.65,1056711.0
2022-10-19 11:50:00,57.64,57.89,57.62,57.76,723703.0,57.64,57.89,57.62,57.76,723703.0
2022-10-19 11:55:00,57.76,57.86,57.63,57.64,585514.0,57.76,57.86,57.63,57.64,585514.0
2022-10-19 12:00:00,57.63,57.65,57.27,57.38,1208085.0,57.63,57.65,57.27,57.38,1208085.0
2022-10-19 12:05:00,57.38,57.46,57.22,57.31,758745.0,57.38,57.46,57.22,57.31,758745.0
2022-10-19 12:10:00,57.31,57.36,57.17,57.2,631340.0,57.31,57.36,57.17,57.2,631340.0
2022-10-19 12:15:00,57.2,57.29,57.08,57.26,769040.0,57.2,57.29,57.08,57.26,769040.0
2022-10-19 12:20:00,57.25,57.32,57.19,57.24,527960.0,57.25,57.32,57.19,57.24,527960.0
2022-10-19 12:25:00,57.24,57.27,57.02,57.18,617256.0,57.24,57.27,57.02,57.18,617256.0
2022-10-19 12:30:00,57.16,57.4,57.13,57.36,642153.0,57.16,57.4,57.13,57.36,642153.0
2022-10-19 12:35:00,57.35,57.43,57.18,57.22,463155.0,57.35,57.43,57.18,57.22,463155.0
2022-10-19 12:40:00,57.23,57.23,56.96,57.05,696462.0,57.23,57.23,56.96,57.05,696462.0
2022-10-19 12:45:00,57.06,57.06,56.9,56.91,802467.0,57.06,57.06,56.9,56.91,802467.0
2022-10-19 12:50:00,56.91,57.05,56.9,57.0,607233.0,56.91,57.05,56.9,57.0,607233.0
2022-10-19 12:55:00,57.0,57.08,56.95,57.02,385006.0,57.0,57.08,56.95,57.02,385006.0
2022-10-19 13:00:00,57.02,57.05,56.6,56.63,1202388.0,57.02,57.05,56.6,56.63,1202388.0
2022-10-19 13:05:00,56.63,56.8,56.57,56.78,736735.0,56.63,56.8,56.57,56.78,736735.0
2022-10-19 13:10:00,56.78,56.9,56.73,56.86,479735.0,56.78,56.9,56.73,56.86,479735.0
2022-10-19 13:15:00,56.86,56.93,56.77,56.84,355846.0,56.86,56.93,56.77,56.84,355846.0
2022-10-19 13:20:00,56.84,56.95,56.78,56.86,424954.0,56.84,56.95,56.78,56.86,424954.0
2022-10-19 13:25:00,56.86,57.06,56.86,56.9,585493.0,56.86,57.06,56.86,56.9,585493.0
2022-10-19 13:30:00,56.9,57.11,56.89,57.05,621048.0,56.9,57.11,56.89,57.05,621048.0
2022-10-19 13:35:00,57.04,57.14,56.99,57.02,625840.0,57.04,57.14,56.99,57.02,625840.0
2022-10-19 13:40:00,57.02,57.17,56.91,57.16,575839.0,57.02,57.17,56.91,57.16,575839.0
2022-10-19 13:45:00,57.15,57.18,57.0,57.01,372434.0,57.15,57.18,57.0,57.01,372434.0
2022-10-19 13:50:00,57.02,57.1,56.96,57.07,407971.0,57.02,57.1,56.96,57.07,407971.0
2022-10-19 13:55:00,57.08,57.14,56.93,57.05,508157.0,57.08,57.14,56.93,57.05,508157.0
2022-10-19 14:00:00,57.05,57.27,56.96,57.18,700974.0,57.05,57.27,56.96,57.18,700974.0
2022-10-19 14:05:00,57.18,57.36,57.12,57.29,630563.0,57.18,57.36,57.12,57.29,630563.0
2022-10-19 14:10:00,57.3,57.43,57.25,57.41,501844.0,57.3,57.43,57.25,57.41,501844.0
2022-10-19 14:15:00,57.41,57.48,57.32,57.34,720537.0,57.41,57.48,57.32,57.34,720537.0
2022-10-19 14:20:00,57.34,57.36,57.23,57.34,442557.0,57.34,57.36,57.23,57.34,442557.0
2022-10-19 14:25:00,57.34,57.47,57.32,57.39,625350.0,57.34,57.47,57.32,57.39,625350.0
2022-10-19 14:30:00,57.4,57.47,57.35,57.41,441175.0,57.4,57.47,57.35,57.41,441175.0
2022-10-19 14:35:00,57.41,57.44,57.28,57.31,416916.0,57.41,57.44,57.28,57.31,416916.0
2022-10-19 14:40:00,57.31,57.36,57.2,57.21,486983.0,57.31,57.36,57.2,57.21,486983.0
2022-10-19 14:45:00,57.21,57.28,57.14,57.21,513082.0,57.21,57.28,57.14,57.21,513082.0
2022-10-19 14:50:00,57.2,57.21,57.13,57.16,319461.0,57.2,57.21,57.13,57.16,319461.0
2022-10-19 14:55:00,57.17,57.21,57.08,57.09,434159.0,57.17,57.21,57.08,57.09,434159.0
2022-10-19 15:00:00,57.1,57.15,56.94,56.98,729794.0,57.1,57.15,56.94,56.98,729794.0
2022-10-19 15:05:00,56.98,57.1,56.87,57.05,630690.0,56.98,57.1,56.87,57.05,630690.0
2022-10-19 15:10:00,57.05,57.14,56.97,57.05,705432.0,57.05,57.14,56.97,57.05,705432.0
2022-10-19 15:15:00,57.04,57.25,57.0,57.1,872713.0,57.04,57.25,57.0,57.1,872713.0
2022-10-19 15:20:00,57.1,57.18,56.98,56.99,579753.0,57.1,57.18,56.98,56.99,579753.0
2022-10-19 15:25:00,57.0,57.06,56.83,56.86,670771.0,57.0,57.06,56.83,56.86,670771.0
2022-10-19 15:30:00,56.87,56.88,56.77,56.87,580483.0,56.87,56.88,56.77,56.87,580483.0
2022-10-19 15:35:00,56.88,56.93,56.77,56.83,645972.0,56.88,56.93,56.77,56.83,645972.0
2022-10-19 15:40:00,56.83,56.96,56.8,56.88,531838.0,56.83,56.96,56.8,56.88,531838.0
2022-10-19 15:45:00,56.87,56.97,56.76,56.87,698973.0,56.87,56.97,56.76,56.87,698973.0
2022-10-19 15:50:00,56.86,57.12,56.82,57.08,1081136.0,56.86,57.12,56.82,57.08,1081136.0
2022-10-19 15:55:00,57.08,57.28,57.03,57.24,1561050.0,57.08,57.28,57.03,57.24,1561050.0
2022-10-20 09:30:00,57.47,58.02,57.4,57.57,1866693.0,57.47,58.02,57.4,57.57,1866693.0
2022-10-20 09:35:00,57.56,58.1,57.43,57.8,1623304.0,57.56,58.1,57.43,57.8,1623304.0
2022-10-20 09:40:00,57.81,58.47,57.66,58.33,2343744.0,57.81,58.47,57.66,58.33,2343744.0
2022-10-20 09:45:00,58.32,58.84,58.26,58.82,1775745.0,58.32,58.84,58.26,58.82,1775745.0
2022-10-20 09:50:00,58.82,59.36,58.74,59.05,2412171.0,58.82,59.36,58.74,59.05,2412171.0
2022-10-20 09:55:00,59.05,59.21,58.97,59.07,1402631.0,59.05,59.21,58.97,59.07,1402631.0
2022-10-20 10:00:00,59.1,59.75,59.05,59.65,2301700.0,59.1,59.75,59.05,59.65,2301700.0
2022-10-20 10:05:00,59.66,59.83,59.61,59.76,1395526.0,59.66,59.83,59.61,59.76,1395526.0
2022-10-20 10:10:00,59.77,59.85,59.35,59.43,1448545.0,59.77,59.85,59.35,59.43,1448545.0
2022-10-20 10:15:00,59.43,59.77,59.4,59.75,1403454.0,59.43,59.77,59.4,59.75,1403454.0
2022-10-20 10:20:00,59.76,60.07,59.72,60.01,1723617.0,59.76,60.07,59.72,60.01,1723617.0
2022-10-20 10:25:00,60.01,60.17,59.8,60.12,1480744.0,60.01,60.17,59.8,60.12,1480744.0
2022-10-20 10:30:00,60.12,60.2,59.59,59.7,1335324.0,60.12,60.2,59.59,59.7,1335324.0
2022-10-20 10:35:00,59.7,60.18,59.66,60.13,1462804.0,59.7,60.18,59.66,60.13,1462804.0
2022-10-20 10:40:00,60.15,60.2,59.76,59.96,1329005.0,60.15,60.2,59.76,59.96,1329005.0
2022-10-20 10:45:00,59.95,60.12,59.76,59.8,967829.0,59.95,60.12,59.76,59.8,967829.0
2022-10-20 10:50:00,59.78,59.9,59.63,59.69,982624.0,59.78,59.9,59.63,59.69,982624.0
2022-10-20 10:55:00,59.68,59.99,59.67,59.89,815758.0,59.68,59.99,59.67,59.89,815758.0
2022-10-20 11:00:00,59.89,59.94,59.54,59.55,965749.0,59.89,59.94,59.54,59.55,965749.0
2022-10-20 11:05:00,59.54,59.8,59.5,59.79,799754.0,59.54,59.8,59.5,59.79,799754.0
2022-10-20 11:10:00,59.78,59.8,59.57,59.67,734386.0,59.78,59.8,59.57,59.67,734386.0
2022-10-20 11:15:00,59.67,59.7,59.34,59.41,882662.0,59.67,59.7,59.34,59.41,882662.0
2022-10-20 11:20:00,59.41,59.59,59.31,59.51,838156.0,59.41,59.59,59.31,59.51,838156.0
2022-10-20 11:25:00,59.52,59.57,59.14,59.3,928639.0,59.52,59.57,59.14,59.3,928639.0
2022-10-20 11:30:00,59.31,59.49,59.3,59.41,627043.0,59.31,59.49,59.3,59.41,627043.0
2022-10-20 11:35:00,59.42,59.62,59.37,59.57,699130.0,59.42,59.62,59.37,59.57,699130.0
2022-10-20 11:40:00,59.58,59.79,59.53,59.69,825487.0,59.58,59.79,59.53,59.69,825487.0
2022-10-20 11:45:00,59.69,59.71,59.53,59.63,615700.0,59.69,59.71,59.53,59.63,615700.0
2022-10-20 11:50:00,59.62,59.72,59.55,59.6,504307.0,59.62,59.72,59.55,59.6,504307.0
2022-10-20 11:55:00,59.6,59.64,59.28,59.35,702999.0,59.6,59.64,59.28,59.35,702999.0
2022-10-20 12:00:00,59.35,59.4,59.09,59.18,862716.0,59.35,59.4,59.09,59.18,862716.0
2022-10-20 12:05:00,59.18,59.19,58.83,58.94,1072782.0,59.18,59.19,58.83,58.94,1072782.0
2022-10-20 12:10:00,58.94,59.04,58.83,58.92,740312.0,58.94,59.04,58.83,58.92,740312.0
2022-10-20 12:15:00,58.92,59.18,58.88,59.09,954979.0,58.92,59.18,58.88,59.09,954979.0
2022-10-20 12:20:00,59.08,59.09,58.7,58.79,1095292.0,59.08,59.09,58.7,58.79,1095292.0
2022-10-20 12:25:00,58.8,58.82,58.57,58.67,846732.0,58.8,58.82,58.57,58.67,846732.0
2022-10-20 12:30:00,58.68,58.77,58.58,58.6,685025.0,58.68,58.77,58.58,58.6,685025.0
2022-10-20 12:35:00,58.59,58.68,58.42,58.48,889312.0,58.59,58.68,58.42,58.48,889312.0
2022-10-20 12:40:00,58.47,58.57,58.4,58.46,542158.0,58.47,58.57,58.4,58.46,542158.0
2022-10-20 12:45:00,58.46,58.46,58.22,58.36,946553.0,58.46,58.46,58.22,58.36,946553.0
2022-10-20 12:50:00,58.36,58.41,58.22,58.32,644878.0,58.36,58.41,58.22,58.32,644878.0
2022-10-20 12:55:00,58.32,58.46,58.27,58.4,635015.0,58.32,58.46,58.27,58.4,635015.0
2022-10-20 13:00:00,58.41,58.55,58.29,58.53,669216.0,58.41,58.55,58.29,58.53,669216.0
2022-10-20 13:05:00,58.52,58.53,57.98,58.13,1211675.0,58.52,58.53,57.98,58.13,1211675.0
2022-10-20 13:10:00,58.12,58.29,58.05,58.2,686146.0,58.12,58.29,58.05,58.2,686146.0
2022-10-20 13:15:00,58.2,58.22,58.06,58.15,549964.0,58.2,58.22,58.06,58.15,549964.0
2022-10-20 13:20:00,58.14,58.37,58.09,58.19,549914.0,58.14,58.37,58.09,58.19,549914.0
2022-10-20 13:25:00,58.19,58.32,58.18,58.29,425689.0,58.19,58.32,58.18,58.29,425689.0
2022-10-20 13:30:00,58.28,58.3,58.11,58.17,469414.0,58.28,58.3,58.11,58.17,469414.0
2022-10-20 13:35:00,58.19,58.32,58.13,58.15,458827.0,58.19,58.32,58.13,58.15,458827.0
2022-10-20 13:40:00,58.14,58.22,57.98,58.07,769675.0,58.14,58.22,57.98,58.07,769675.0
2022-10-20 13:45:00,58.07,58.12,57.87,57.9,814529.0,58.07,58.12,57.87,57.9,814529.0
2022-10-20 13:50:00,57.89,57.93,57.78,57.84,831458.0,57.89,57.93,57.78,57.84,831458.0
2022-10-20 13:55:00,57.84,57.89,57.77,57.84,511607.0,57.84,57.89,57.77,57.84,511607.0
2022-10-20 14:00:00,57.84,57.9,57.77,57.84,532753.0,57.84,57.9,57.77,57.84,532753.0
2022-10-20 14:05:00,57.83,57.89,57.59,57.73,867258.0,57.83,57.89,57.59,57.73,867258.0
2022-10-20 14:10:00,57.73,57.8,57.55,57.59,608512.0,57.73,57.8,57.55,57.59,608512.0
2022-10-20 14:15:00,57.59,57.77,57.53,57.71,634616.0,57.59,57.77,57.53,57.71,634616.0
2022-10-20 14:20:00,57.7,57.71,57.54,57.58,606066.0,57.7,57.71,57.54,57.58,606066.0
2022-10-20 14:25:00,57.58,57.63,57.51,57.56,533241.0,57.58,57.63,57.51,57.56,533241.0
2022-10-20 14:30:00,57.55,57.82,57.5,57.81,824966.0,57.55,57.82,57.5,57.81,824966.0
2022-10-20 14:35:00,57.81,57.86,57.71,57.75,622064.0,57.81,57.86,57.71,57.75,622064.0
2022-10-20 14:40:00,57.75,57.76,57.51,57.54,623688.0,57.75,57.76,57.51,57.54,623688.0
2022-10-20 14:45:00,57.54,57.69,57.47,57.63,761254.0,57.54,57.69,57.47,57.63,761254.0
2022-10-20 14:50:00,57.63,57.77,57.58,57.75,501165.0,57.63,57.77,57.58,57.75,501165.0
2022-10-20 14:55:00,57.74,57.9,57.69,57.78,584192.0,57.74,57.9,57.69,57.78,584192.0
2022-10-20 15:00:00,57.77,57.92,57.75,57.86,537012.0,57.77,57.92,57.75,57.86,537012.0
2022-10-20 15:05:00,57.86,58.16,57.85,58.12,886708.0,57.86,58.16,57.85,58.12,886708.0
2022-10-20 15:10:00,58.12,58.15,57.97,58.13,708625.0,58.12,58.15,57.97,58.13,708625.0
2022-10-20 15:15:00,58.13,58.13,57.91,57.94,709923.0,58.13,58.13,57.91,57.94,709923.0
2022-10-20 15:20:00,57.94,57.97,57.78,57.89,786529.0,57.94,57.97,57.78,57.89,786529.0
2022-10-20 15:25:00,57.88,57.88,57.69,57.74,755651.0,57.88,57.88,57.69,57.74,755651.0
2022-10-20 15:30:00,57.75,57.77,57.56,57.58,786181.0,57.75,57.77,57.56,57.58,786181.0
2022-10-20 15:35:00,57.57,57.71,57.55,57.62,747953.0,57.57,57.71,57.55,57.62,747953.0
2022-10-20 15:40:00,57.62,57.78,57.56,57.75,658260.0,57.62,57.78,57.56,57.75,658260.0
2022-10-20 15:45:00,57.75,57.76,57.55,57.74,929377.0,57.75,57.76,57.55,57.74,929377.0
2022-10-20 15:50:00,57.74,57.94,57.67,57.89,984619.0,57.74,57.94,57.67,57.89,984619.0
2022-10-20 15:55:00,57.89,57.96,57.73,57.74,1146920.0,57.89,57.96,57.73,57.74,1146920.0
2022-10-21 09:30:00,57.22,57.31,56.31,56.33,3719138.0,57.22,57.31,56.31,56.33,3719138.0
2022-10-21 09:35:00,56.33,56.6,56.11,56.49,2264762.0,56.33,56.6,56.11,56.49,2264762.0
2022-10-21 09:40:00,56.49,56.53,55.71,56.07,2281337.0,56.49,56.53,55.71,56.07,2281337.0
2022-10-21 09:45:00,56.07,56.59,55.99,56.23,2644943.0,56.07,56.59,55.99,56.23,2644943.0
2022-10-21 09:50:00,56.24,56.97,55.97,56.78,2073594.0,56.24,56.97,55.97,56.78,2073594.0
2022-10-21 09:55:00,56.78,57.11,56.75,57.03,1773027.0,56.78,57.11,56.75,57.03,1773027.0
2022-10-21 10:00:00,57.04,57.47,56.96,57.43,2158348.0,57.04,57.47,56.96,57.43,2158348.0
2022-10-21 10:05:00,57.41,57.99,57.31,57.69,2444837.0,57.41,57.99,57.31,57.69,2444837.0
2022-10-21 10:10:00,57.68,57.79,57.34,57.51,1864367.0,57.68,57.79,57.34,57.51,1864367.0
2022-10-21 10:15:00,57.5,57.56,57.18,57.34,1441751.0,57.5,57.56,57.18,57.34,1441751.0
2022-10-21 10:20:00,57.36,57.47,56.94,56.97,1405396.0,57.36,57.47,56.94,56.97,1405396.0
2022-10-21 10:25:00,56.97,57.01,56.58,56.59,1657250.0,56.97,57.01,56.58,56.59,1657250.0
2022-10-21 10:30:00,56.58,56.8,56.52,56.59,1452327.0,56.58,56.8,56.52,56.59,1452327.0
2022-10-21 10:35:00,56.59,56.61,56.27,56.35,1589175.0,56.59,56.61,56.27,56.35,1589175.0
2022-10-21 10:40:00,56.36,56.63,56.23,56.47,1480432.0,56.36,56.63,56.23,56.47,1480432.0
2022-10-21 10:45:00,56.45,56.82,56.39,56.75,1371119.0,56.45,56.82,56.39,56.75,1371119.0
2022-10-21 10:50:00,56.75,56.8,56.52,56.6,908162.0,56.75,56.8,56.52,56.6,908162.0
2022-10-21 10:55:00,56.6,56.83,56.34,56.39,1143485.0,56.6,56.83,56.34,56.39,1143485.0
2022-10-21 11:00:00,56.38,56.47,56.08,56.21,1378996.0,56.38,56.47,56.08,56.21,1378996.0
2022-10-21 11:05:00,56.21,56.47,56.17,56.42,1043526.0,56.21,56.47,56.17,56.42,1043526.0
2022-10-21 11:10:00,56.41,56.62,56.38,56.5,1117377.0,56.41,56.62,56.38,56.5,1117377.0
2022-10-21 11:15:00,56.48,56.7,56.36,56.39,977332.0,56.48,56.7,56.36,56.39,977332.0
2022-10-21 11:20:00,56.39,56.73,56.24,56.55,1214503.0,56.39,56.73,56.24,56.55,1214503.0
2022-10-21 11:25:00,56.57,56.99,56.56,56.96,1081155.0,56.57,56.99,56.56,56.96,1081155.0
2022-10-21 11:30:00,56.96,57.25,56.94,57.16,1216856.0,56.96,57.25,56.94,57.16,1216856.0
2022-10-21 11:35:00,57.16,57.23,56.93,57.1,962867.0,57.16,57.23,56.93,57.1,962867.0
2022-10-21 11:40:00,57.11,57.57,57.09,57.5,1142223.0,57.11,57.57,57.09,57.5,1142223.0
2022-10-21 11:45:00,57.5,57.67,57.36,57.54,1323314.0,57.5,57.67,57.36,57.54,1323314.0
2022-10-21 11:50:00,57.53,57.57,57.33,57.42,1135767.0,57.53,57.57,57.33,57.42,1135767.0
2022-10-21 11:55:00,57.41,57.61,57.3,57.57,899415.0,57.41,57.61,57.3,57.57,899415.0
2022-10-21 12:00:00,57.58,57.94,57.58,57.93,1324365.0,57.58,57.94,57.58,57.93,1324365.0
2022-10-21 12:05:00,57.93,57.97,57.64,57.84,1223676.0,57.93,57.97,57.64,57.84,1223676.0
2022-10-21 12:10:00,57.85,58.12,57.59,58.07,1451281.0,57.85,58.12,57.59,58.07,1451281.0
2022-10-21 12:15:00,58.07,58.08,57.74,57.81,1026635.0,58.07,58.08,57.74,57.81,1026635.0
2022-10-21 12:20:00,57.81,58.0,57.64,57.99,914545.0,57.81,58.0,57.64,57.99,914545.0
2022-10-21 12:25:00,57.98,58.11,57.73,57.74,1194695.0,57.98,58.11,57.73,57.74,1194695.0
2022-10-21 12:30:00,57.75,57.98,57.63,57.96,866926.0,57.75,57.98,57.63,57.96,866926.0
2022-10-21 12:35:00,57.96,58.08,57.67,57.74,982945.0,57.96,58.08,57.67,57.74,982945.0
2022-10-21 12:40:00,57.75,58.08,57.74,57.9,912674.0,57.75,58.08,57.74,57.9,912674.0
2022-10-21 12:45:00,57.91,58.14,57.87,58.05,772088.0,57.91,58.14,57.87,58.05,772088.0
2022-10-21 12:50:00,58.05,58.18,58.0,58.03,766895.0,58.05,58.18,58.0,58.03,766895.0
2022-10-21 12:55:00,58.03,58.07,57.79,57.84,616920.0,58.03,58.07,57.79,57.84,616920.0
2022-10-21 13:00:00,57.85,58.07,57.81,58.01,525570.0,57.85,58.07,57.81,58.01,525570.0
2022-10-21 13:05:00,58.02,58.08,57.82,57.86,497814.0,58.02,58.08,57.82,57.86,497814.0
2022-10-21 13:10:00,57.86,57.91,57.73,57.82,505640.0,57.86,57.91,57.73,57.82,505640.0
2022-10-21 13:15:00,57.83,57.92,57.73,57.92,544361.0,57.83,57.92,57.73,57.92,544361.0
2022-10-21 13:20:00,57.91,58.04,57.84,57.89,725849.0,57.91,58.04,57.84,57.89,725849.0
2022-10-21 13:25:00,57.89,57.98,57.8,57.88,382136.0,57.89,57.98,57.8,57.88,382136.0
2022-10-21 13:30:00,57.88,58.08,57.81,57.82,768000.0,57.88,58.08,57.81,57.82,768000.0
2022-10-21 13:35:00,57.82,57.97,57.79,57.94,521840.0,57.82,57.97,57.79,57.94,521840.0
2022-10-21 13:40:00,57.94,58.08,57.9,57.93,564409.0,57.94,58.08,57.9,57.93,564409.0
2022-10-21 13:45:00,57.93,58.09,57.93,58.08,431600.0,57.93,58.09,57.93,58.08,431600.0
2022-10-21 13:50:00,58.08,58.28,58.05,58.26,1414457.0,58.08,58.28,58.05,58.26,1414457.0
2022-10-21 13:55:00,58.26,58.38,58.21,58.38,791979.0,58.26,58.38,58.21,58.38,791979.0
2022-10-21 14:00:00,58.38,58.55,58.36,58.54,856245.0,58.38,58.55,58.36,58.54,856245.0
2022-10-21 14:05:00,58.53,58.63,58.52,58.62,748674.0,58.53,58.63,58.52,58.62,748674.0
2022-10-21 14:10:00,58.61,58.62,58.32,58.32,982472.0,58.61,58.62,58.32,58.32,982472.0
2022-10-21 14:15:00,58.32,58.4,58.22,58.33,808140.0,58.32,58.4,58.22,58.33,808140.0
2022-10-21 14:20:00,58.33,58.39,58.21,58.26,484338.0,58.33,58.39,58.21,58.26,484338.0
2022-10-21 14:25:00,58.26,58.39,58.21,58.36,468873.0,58.26,58.39,58.21,58.36,468873.0
2022-10-21 14:30:00,58.36,58.48,58.33,58.34,743873.0,58.36,58.48,58.33,58.34,743873.0
2022-10-21 14:35:00,58.34,58.43,58.29,58.39,519181.0,58.34,58.43,58.29,58.39,519181.0
2022-10-21 14:40:00,58.39,58.42,58.23,58.27,368249.0,58.39,58.42,58.23,58.27,368249.0
2022-10-21 14:45:00,58.26,58.34,58.2,58.34,583433.0,58.26,58.34,58.2,58.34,583433.0
2022-10-21 14:50:00,58.34,58.36,58.24,58.29,421596.0,58.34,58.36,58.24,58.29,421596.0
2022-10-21 14:55:00,58.29,58.37,58.25,58.32,598886.0,58.29,58.37,58.25,58.32,598886.0
2022-10-21 15:00:00,58.33,58.45,58.16,58.42,930923.0,58.33,58.45,58.16,58.42,930923.0
2022-10-21 15:05:00,58.42,58.44,58.34,58.39,454715.0,58.42,58.44,58.34,58.39,454715.0
2022-10-21 15:10:00,58.4,58.5,58.36,58.5,492805.0,58.4,58.5,58.36,58.5,492805.0
2022-10-21 15:15:00,58.49,58.71,58.46,58.71,1043793.0,58.49,58.71,58.46,58.71,1043793.0
2022-10-21 15:20:00,58.71,58.74,58.55,58.7,853000.0,58.71,58.74,58.55,58.7,853000.0
2022-10-21 15:25:00,58.71,58.83,58.69,58.82,798321.0,58.71,58.83,58.69,58.82,798321.0
2022-10-21 15:30:00,58.82,58.91,58.7,58.73,1066308.0,58.82,58.91,58.7,58.73,1066308.0
2022-10-21 15:35:00,58.74,58.86,58.73,58.83,755289.0,58.74,58.86,58.73,58.83,755289.0
2022-10-21 15:40:00,58.83,58.88,58.74,58.8,709689.0,58.83,58.88,58.74,58.8,709689.0
2022-10-21 15:45:00,58.8,58.83,58.7,58.75,785729.0,58.8,58.83,58.7,58.75,785729.0
2022-10-21 15:50:00,58.76,58.88,58.68,58.72,1218545.0,58.76,58.88,58.68,58.72,1218545.0
2022-10-21 15:55:00,58.72,58.87,58.63,58.8,1895514.0,58.72,58.87,58.63,58.8,1895514.0
2022-10-24 09:30:00,58.54,58.81,58.04,58.1,1811133.0,58.54,58.81,58.04,58.1,1811133.0
2022-10-24 09:35:00,58.1,58.68,58.05,58.37,1728136.0,58.1,58.68,58.05,58.37,1728136.0
2022-10-24 09:40:00,58.36,58.45,57.68,57.81,2124501.0,58.36,58.45,57.68,57.81,2124501.0
2022-10-24 09:45:00,57.84,58.5,57.26,57.4,3101050.0,57.84,58.5,57.26,57.4,3101050.0
2022-10-24 09:50:00,57.4,57.57,57.14,57.19,2067404.0,57.4,57.57,57.14,57.19,2067404.0
2022-10-24 09:55:00,57.19,57.52,57.14,57.27,1418585.0,57.19,57.52,57.14,57.27,1418585.0
2022-10-24 10:00:00,57.25,57.28,56.68,56.73,1806589.0,57.25,57.28,56.68,56.73,1806589.0
2022-10-24 10:05:00,56.73,57.02,56.66,56.76,1124133.0,56.73,57.02,56.66,56.76,1124133.0
2022-10-24 10:10:00,56.75,57.2,56.71,57.04,1145594.0,56.75,57.2,56.71,57.04,1145594.0
2022-10-24 10:15:00,57.03,57.07,56.77,56.91,871409.0,57.03,57.07,56.77,56.91,871409.0
2022-10-24 10:20:00,56.92,57.03,56.7,56.87,856947.0,56.92,57.03,56.7,56.87,856947.0
2022-10-24 10:25:00,56.86,57.01,56.67,56.97,1021285.0,56.86,57.01,56.67,56.97,1021285.0
2022-10-24 10:30:00,56.97,57.25,56.88,57.21,950894.0,56.97,57.25,56.88,57.21,950894.0
2022-10-24 10:35:00,57.21,57.58,57.19,57.48,1284785.0,57.21,57.58,57.19,57.48,1284785.0
2022-10-24 10:40:00,57.48,57.59,57.15,57.25,884846.0,57.48,57.59,57.15,57.25,884846.0
2022-10-24 10:45:00,57.24,57.36,57.03,57.11,720139.0,57.24,57.36,57.03,57.11,720139.0
2022-10-24 10:50:00,57.11,57.75,57.09,57.73,962270.0,57.11,57.75,57.09,57.73,962270.0
2022-10-24 10:55:00,57.72,57.89,57.57,57.79,886335.0,57.72,57.89,57.57,57.79,886335.0
2022-10-24 11:00:00,57.8,58.03,57.72,57.76,931538.0,57.8,58.03,57.72,57.76,931538.0
2022-10-24 11:05:00,57.76,57.95,57.66,57.8,835900.0,57.76,57.95,57.66,57.8,835900.0
2022-10-24 11:10:00,57.8,58.04,57.72,57.97,681857.0,57.8,58.04,57.72,57.97,681857.0
2022-10-24 11:15:00,57.97,58.14,57.74,57.96,924483.0,57.97,58.14,57.74,57.96,924483.0
2022-10-24 11:20:00,57.96,58.18,57.96,58.1,745925.0,57.96,58.18,57.96,58.1,745925.0
2022-10-24 11:25:00,58.1,58.28,58.02,58.25,948430.0,58.1,58.28,58.02,58.25,948430.0
2022-10-24 11:30:00,58.25,58.3,58.09,58.21,747301.0,58.25,58.3,58.09,58.21,747301.0
2022-10-24 11:35:00,58.21,58.55,58.16,58.5,2039091.0,58.21,58.55,58.16,58.5,2039091.0
2022-10-24 11:40:00,58.5,58.62,58.39,58.41,884119.0,58.5,58.62,58.39,58.41,884119.0
2022-10-24 11:45:00,58.41,58.46,58.21,58.34,673249.0,58.41,58.46,58.21,58.34,673249.0
2022-10-24 11:50:00,58.35,58.7,58.33,58.68,1030164.0,58.35,58.7,58.33,58.68,1030164.0
2022-10-24 11:55:00,58.68,58.75,58.6,58.74,666315.0,58.68,58.75,58.6,58.74,666315.0
2022-10-24 12:00:00,58.74,58.74,58.56,58.64,688264.0,58.74,58.74,58.56,58.64,688264.0
2022-10-24 12:05:00,58.65,58.87,58.57,58.58,1091752.0,58.65,58.87,58.57,58.58,1091752.0
2022-10-24 12:10:00,58.59,58.73,58.56,58.65,529266.0,58.59,58.73,58.56,58.65,529266.0
2022-10-24 12:15:00,58.65,58.87,58.64,58.85,684572.0,58.65,58.87,58.64,58.85,684572.0
2022-10-24 12:20:00,58.86,58.87,58.62,58.83,744202.0,58.86,58.87,58.62,58.83,744202.0
2022-10-24 12:25:00,58.82,58.84,58.56,58.59,546378.0,58.82,58.84,58.56,58.59,546378.0
2022-10-24 12:30:00,58.58,58.65,58.49,58.52,519458.0,58.58,58.65,58.49,58.52,519458.0
2022-10-24 12:35:00,58.52,58.75,58.47,58.56,660409.0,58.52,58.75,58.47,58.56,660409.0
2022-10-24 12:40:00,58.57,58.7,58.5,58.7,597108.0,58.57,58.7,58.5,58.7,597108.0
2022-10-24 12:45:00,58.69,58.73,58.63,58.7,439493.0,58.69,58.73,58.63,58.7,439493.0
2022-10-24 12:50:00,58.7,58.74,58.64,58.72,328274.0,58.7,58.74,58.64,58.72,328274.0
2022-10-24 12:55:00,58.72,58.74,58.55,58.57,420416.0,58.72,58.74,58.55,58.57,420416.0
2022-10-24 13:00:00,58.57,58.59,58.38,58.44,632646.0,58.57,58.59,58.38,58.44,632646.0
2022-10-24 13:05:00,58.44,58.47,58.33,58.43,459543.0,58.44,58.47,58.33,58.43,459543.0
2022-10-24 13:10:00,58.43,58.46,58.33,58.41,548589.0,58.43,58.46,58.33,58.41,548589.0
2022-10-24 13:15:00,58.4,58.42,58.19,58.22,505133.0,58.4,58.42,58.19,58.22,505133.0
2022-10-24 13:20:00,58.22,58.25,58.13,58.24,552633.0,58.22,58.25,58.13,58.24,552633.0
2022-10-24 13:25:00,58.24,58.31,58.1,58.16,609511.0,58.24,58.31,58.1,58.16,609511.0
2022-10-24 13:30:00,58.16,58.21,58.02,58.1,727181.0,58.16,58.21,58.02,58.1,727181.0
2022-10-24 13:35:00,58.12,58.14,58.03,58.11,506827.0,58.12,58.14,58.03,58.11,506827.0
2022-10-24 13:40:00,58.12,58.51,58.11,58.49,930857.0,58.12,58.51,58.11,58.49,930857.0
2022-10-24 13:45:00,58.49,58.58,58.46,58.54,740728.0,58.49,58.58,58.46,58.54,740728.0
2022-10-24 13:50:00,58.55,58.6,58.5,58.55,465028.0,58.55,58.6,58.5,58.55,465028.0
2022-10-24 13:55:00,58.55,58.59,58.4,58.44,635240.0,58.55,58.59,58.4,58.44,635240.0
2022-10-24 14:00:00,58.45,58.64,58.4,58.64,583047.0,58.45,58.64,58.4,58.64,583047.0
2022-10-24 14:05:00,58.63,58.75,58.6,58.69,671324.0,58.63,58.75,58.6,58.69,671324.0
2022-10-24 14:10:00,58.69,58.77,58.63,58.73,618465.0,58.69,58.77,58.63,58.73,618465.0
2022-10-24 14:15:00,58.72,58.87,58.71,58.8,726208.0,58.72,58.87,58.71,58.8,726208.0
2022-10-24 14:20:00,58.8,58.84,58.71,58.76,500455.0,58.8,58.84,58.71,58.76,500455.0
2022-10-24 14:25:00,58.76,58.8,58.63,58.66,581275.0,58.76,58.8,58.63,58.66,581275.0
2022-10-24 14:30:00,58.66,58.73,58.64,58.67,295131.0,58.66,58.73,58.64,58.67,295131.0
2022-10-24 14:35:00,58.66,58.84,58.65,58.83,446798.0,58.66,58.84,58.65,58.83,446798.0
2022-10-24 14:40:00,58.82,58.9,58.68,58.83,784006.0,58.82,58.9,58.68,58.83,784006.0
2022-10-24 14:45:00,58.83,58.89,58.75,58.84,523318.0,58.83,58.89,58.75,58.84,523318.0
2022-10-24 14:50:00,58.83,58.83,58.71,58.76,391450.0,58.83,58.83,58.71,58.76,391450.0
2022-10-24 14:55:00,58.75,58.88,58.71,58.87,529754.0,58.75,58.88,58.71,58.87,529754.0
2022-10-24 15:00:00,58.87,58.98,58.84,58.97,798001.0,58.87,58.98,58.84,58.97,798001.0
2022-10-24 15:05:00,58.96,59.0,58.86,58.9,613103.0,58.96,59.0,58.86,58.9,613103.0
2022-10-24 15:10:00,58.9,58.93,58.85,58.89,499142.0,58.9,58.93,58.85,58.89,499142.0
2022-10-24 15:15:00,58.88,58.99,58.86,58.99,585699.0,58.88,58.99,58.86,58.99,585699.0
2022-10-24 15:20:00,58.99,58.99,58.85,58.9,595415.0,58.99,58.99,58.85,58.9,595415.0
2022-10-24 15:25:00,58.91,58.98,58.82,58.85,613848.0,58.91,58.98,58.82,58.85,613848.0
2022-10-24 15:30:00,58.84,58.91,58.8,58.86,522422.0,58.84,58.91,58.8,58.86,522422.0
2022-10-24 15:35:00,58.86,58.95,58.81,58.83,505900.0,58.86,58.95,58.81,58.83,505900.0
2022-10-24 15:40:00,58.83,58.84,58.7,58.73,747104.0,58.83,58.84,58.7,58.73,747104.0
2022-10-24 15:45:00,58.73,58.8,58.68,58.7,845536.0,58.73,58.8,58.68,58.7,845536.0
2022-10-24 15:50:00,58.7,58.8,58.6,58.61,1042552.0,58.7,58.8,58.6,58.61,1042552.0
2022-10-24 15:55:00,58.6,58.75,58.53,58.74,1976544.0,58.6,58.75,58.53,58.74,1976544.0
2022-10-25 09:30:00,58.76,59.68,58.69,59.54,2582855.0,58.76,59.68,58.69,59.54,2582855.0
2022-10-25 09:35:00,59.54,60.28,59.53,60.0,2325119.0,59.54,60.28,59.53,60.0,2325119.0
2022-10-25 09:40:00,60.01,60.59,59.81,60.3,2880795.0,60.01,60.59,59.81,60.3,2880795.0
2022-10-25 09:45:00,60.29,60.65,60.28,60.48,1797269.0,60.29,60.65,60.28,60.48,1797269.0
2022-10-25 09:50:00,60.48,60.59,60.09,60.52,1869522.0,60.48,60.59,60.09,60.52,1869522.0
2022-10-25 09:55:00,60.52,60.59,60.3,60.55,1613519.0,60.52,60.59,60.3,60.55,1613519.0
2022-10-25 10:00:00,60.55,60.81,60.41,60.72,1972443.0,60.55,60.81,60.41,60.72,1972443.0
2022-10-25 10:05:00,60.7,61.0,60.52,61.0,1686720.0,60.7,61.0,60.52,61.0,1686720.0
2022-10-25 10:10:00,61.0,61.23,60.86,61.19,2187769.0,61.0,61.23,60.86,61.19,2187769.0
2022-10-25 10:15:00,61.19,61.46,61.15,61.31,1866150.0,61.19,61.46,61.15,61.31,1866150.0
2022-10-25 10:20:00,61.31,61.51,61.02,61.12,1283944.0,61.31,61.51,61.02,61.12,1283944.0
2022-10-25 10:25:00,61.13,61.26,61.03,61.09,908844.0,61.13,61.26,61.03,61.09,908844.0
2022-10-25 10:30:00,61.1,61.1,60.85,61.08,1149936.0,61.1,61.1,60.85,61.08,1149936.0
2022-10-25 10:35:00,61.08,61.09,60.61,60.64,1204493.0,61.08,61.09,60.61,60.64,1204493.0
2022-10-25 10:40:00,60.65,60.88,60.61,60.65,1067105.0,60.65,60.88,60.61,60.65,1067105.0
2022-10-25 10:45:00,60.65,61.03,60.63,60.97,1092914.0,60.65,61.03,60.63,60.97,1092914.0
2022-10-25 10:50:00,60.97,61.07,60.78,60.99,794208.0,60.97,61.07,60.78,60.99,794208.0
2022-10-25 10:55:00,60.98,61.08,60.8,60.86,669674.0,60.98,61.08,60.8,60.86,669674.0
2022-10-25 11:00:00,60.86,61.05,60.75,60.98,729494.0,60.86,61.05,60.75,60.98,729494.0
2022-10-25 11:05:00,60.98,61.16,60.92,61.16,809572.0,60.98,61.16,60.92,61.16,809572.0
2022-10-25 11:10:00,61.16,61.25,61.07,61.18,769265.0,61.16,61.25,61.07,61.18,769265.0
2022-10-25 11:15:00,61.17,61.29,61.13,61.27,733617.0,61.17,61.29,61.13,61.27,733617.0
2022-10-25 11:20:00,61.26,61.35,61.14,61.35,638525.0,61.26,61.35,61.14,61.35,638525.0
2022-10-25 11:25:00,61.35,61.5,61.28,61.47,913874.0,61.35,61.5,61.28,61.47,913874.0
2022-10-25 11:30:00,61.46,61.59,61.37,61.55,976440.0,61.46,61.59,61.37,61.55,976440.0
2022-10-25 11:35:00,61.55,61.85,61.53,61.85,1225523.0,61.55,61.85,61.53,61.85,1225523.0
2022-10-25 11:40:00,61.84,61.88,61.73,61.73,938632.0,61.84,61.88,61.73,61.73,938632.0
2022-10-25 11:45:00,61.74,61.87,61.65,61.8,812595.0,61.74,61.87,61.65,61.8,812595.0
2022-10-25 11:50:00,61.79,61.81,61.68,61.69,494057.0,61.79,61.81,61.68,61.69,494057.0
2022-10-25 11:55:00,61.69,61.71,61.52,61.64,664724.0,61.69,61.71,61.52,61.64,664724.0
2022-10-25 12:00:00,61.64,61.66,61.47,61.53,759446.0,61.64,61.66,61.47,61.53,759446.0
2022-10-25 12:05:00,61.51,61.6,61.47,61.5,547021.0,61.51,61.6,61.47,61.5,547021.0
2022-10-25 12:10:00,61.49,61.73,61.46,61.71,626803.0,61.49,61.73,61.46,61.71,626803.0
2022-10-25 12:15:00,61.71,61.75,61.65,61.74,701473.0,61.71,61.75,61.65,61.74,701473.0
2022-10-25 12:20:00,61.73,61.84,61.69,61.71,910186.0,61.73,61.84,61.69,61.71,910186.0
2022-10-25 12:25:00,61.7,61.72,61.59,61.62,500850.0,61.7,61.72,61.59,61.62,500850.0
2022-10-25 12:30:00,61.62,61.63,61.4,61.47,783702.0,61.62,61.63,61.4,61.47,783702.0
2022-10-25 12:35:00,61.46,61.48,61.28,61.31,597512.0,61.46,61.48,61.28,61.31,597512.0
2022-10-25 12:40:00,61.3,61.31,61.17,61.28,828404.0,61.3,61.31,61.17,61.28,828404.0
2022-10-25 12:45:00,61.29,61.34,61.15,61.19,728379.0,61.29,61.34,61.15,61.19,728379.0
2022-10-25 12:50:00,61.19,61.23,61.14,61.16,486576.0,61.19,61.23,61.14,61.16,486576.0
2022-10-25 12:55:00,61.16,61.18,61.07,61.18,521876.0,61.16,61.18,61.07,61.18,521876.0
2022-10-25 13:00:00,61.18,61.38,61.04,61.13,1125557.0,61.18,61.38,61.04,61.13,1125557.0
2022-10-25 13:05:00,61.14,61.41,61.12,61.29,624800.0,61.14,61.41,61.12,61.29,624800.0
2022-10-25 13:10:00,61.3,61.37,61.19,61.22,593243.0,61.3,61.37,61.19,61.22,593243.0
2022-10-25 13:15:00,61.22,61.25,60.99,61.16,783791.0,61.22,61.25,60.99,61.16,783791.0
2022-10-25 13:20:00,61.16,61.19,61.04,61.14,356667.0,61.16,61.19,61.04,61.14,356667.0
2022-10-25 13:25:00,61.14,61.36,61.13,61.34,734298.0,61.14,61.36,61.13,61.34,734298.0
2022-10-25 13:30:00,61.34,61.47,61.32,61.47,871218.0,61.34,61.47,61.32,61.47,871218.0
2022-10-25 13:35:00,61.47,61.5,61.36,61.43,641331.0,61.47,61.5,61.36,61.43,641331.0
2022-10-25 13:40:00,61.44,61.6,61.43,61.54,665412.0,61.44,61.6,61.43,61.54,665412.0
2022-10-25 13:45:00,61.55,61.59,61.41,61.44,601545.0,61.55,61.59,61.41,61.44,601545.0
2022-10-25 13:50:00,61.45,61.47,61.21,61.3,686975.0,61.45,61.47,61.21,61.3,686975.0
2022-10-25 13:55:00,61.3,61.31,61.14,61.25,728280.0,61.3,61.31,61.14,61.25,728280.0
2022-10-25 14:00:00,61.26,61.48,61.22,61.47,835097.0,61.26,61.48,61.22,61.47,835097.0
2022-10-25 14:05:00,61.47,61.62,61.45,61.61,782190.0,61.47,61.62,61.45,61.61,782190.0
2022-10-25 14:10:00,61.6,61.65,61.55,61.61,484393.0,61.6,61.65,61.55,61.61,484393.0
2022-10-25 14:15:00,61.6,61.8,61.56,61.72,689050.0,61.6,61.8,61.56,61.72,689050.0
2022-10-25 14:20:00,61.71,61.77,61.64,61.73,368313.0,61.71,61.77,61.64,61.73,368313.0
2022-10-25 14:25:00,61.73,61.77,61.68,61.77,392185.0,61.73,61.77,61.68,61.77,392185.0
2022-10-25 14:30:00,61.77,61.89,61.73,61.89,688433.0,61.77,61.89,61.73,61.89,688433.0
2022-10-25 14:35:00,61.88,61.97,61.87,61.95,474254.0,61.88,61.97,61.87,61.95,474254.0
2022-10-25 14:40:00,61.95,61.98,61.74,61.74,740344.0,61.95,61.98,61.74,61.74,740344.0
2022-10-25 14:45:00,61.75,61.76,61.65,61.67,702183.0,61.75,61.76,61.65,61.67,702183.0
2022-10-25 14:50:00,61.68,61.71,61.63,61.68,444072.0,61.68,61.71,61.63,61.68,444072.0
2022-10-25 14:55:00,61.68,61.78,61.58,61.6,766975.0,61.68,61.78,61.58,61.6,766975.0
2022-10-25 15:00:00,61.6,61.66,61.48,61.66,929366.0,61.6,61.66,61.48,61.66,929366.0
2022-10-25 15:05:00,61.66,61.77,61.62,61.76,736317.0,61.66,61.77,61.62,61.76,736317.0
2022-10-25 15:10:00,61.76,61.79,61.66,61.77,696004.0,61.76,61.79,61.66,61.77,696004.0
2022-10-25 15:15:00,61.78,61.78,61.67,61.76,464365.0,61.78,61.78,61.67,61.76,464365.0
2022-10-25 15:20:00,61.77,61.78,61.64,61.67,556522.0,61.77,61.78,61.64,61.67,556522.0
2022-10-25 15:25:00,61.68,61.8,61.67,61.77,590019.0,61.68,61.8,61.67,61.77,590019.0
2022-10-25 15:30:00,61.77,61.88,61.73,61.83,662969.0,61.77,61.88,61.73,61.83,662969.0
2022-10-25 15:35:00,61.83,61.84,61.62,61.65,764754.0,61.83,61.84,61.62,61.65,764754.0
2022-10-25 15:40:00,61.65,61.66,61.53,61.57,892681.0,61.65,61.66,61.53,61.57,892681.0
2022-10-25 15:45:00,61.56,61.61,61.51,61.58,753170.0,61.56,61.61,61.51,61.58,753170.0
2022-10-25 15:50:00,61.59,61.59,61.34,61.34,1214781.0,61.59,61.59,61.34,61.34,1214781.0
2022-10-25 15:55:00,61.34,61.51,61.33,61.46,1831267.0,61.34,61.51,61.33,61.46,1831267.0
2022-10-26 09:30:00,59.73,59.84,59.15,59.65,2457063.0,59.73,59.84,59.15,59.65,2457063.0
2022-10-26 09:35:00,59.66,60.0,59.23,59.99,1956847.0,59.66,60.0,59.23,59.99,1956847.0
2022-10-26 09:40:00,59.98,60.39,59.56,59.96,1835873.0,59.98,60.39,59.56,59.96,1835873.0
2022-10-26 09:45:00,59.97,60.27,59.9,60.18,1288440.0,59.97,60.27,59.9,60.18,1288440.0
2022-10-26 09:50:00,60.18,60.71,60.16,60.49,1687818.0,60.18,60.71,60.16,60.49,1687818.0
2022-10-26 09:55:00,60.51,60.79,60.38,60.54,1381795.0,60.51,60.79,60.38,60.54,1381795.0
2022-10-26 10:00:00,60.55,61.13,60.55,60.84,1905756.0,60.55,61.13,60.55,60.84,1905756.0
2022-10-26 10:05:00,60.83,60.86,60.42,60.46,1493714.0,60.83,60.86,60.42,60.46,1493714.0
2022-10-26 10:10:00,60.46,60.49,60.21,60.38,1242891.0,60.46,60.49,60.21,60.38,1242891.0
2022-10-26 10:15:00,60.38,60.43,60.07,60.32,1246980.0,60.38,60.43,60.07,60.32,1246980.0
2022-10-26 10:20:00,60.32,60.42,59.93,59.95,1159211.0,60.32,60.42,59.93,59.95,1159211.0
2022-10-26 10:25:00,59.94,60.71,59.93,60.55,1608405.0,59.94,60.71,59.93,60.55,1608405.0
2022-10-26 10:30:00,60.55,60.67,60.38,60.59,1088859.0,60.55,60.67,60.38,60.59,1088859.0
2022-10-26 10:35:00,60.58,60.86,60.48,60.85,1001045.0,60.58,60.86,60.48,60.85,1001045.0
2022-10-26 10:40:00,60.85,61.04,60.78,60.98,1176503.0,60.85,61.04,60.78,60.98,1176503.0
2022-10-26 10:45:00,60.98,61.19,60.85,61.11,948852.0,60.98,61.19,60.85,61.11,948852.0
2022-10-26 10:50:00,61.11,61.13,60.81,60.83,824978.0,61.11,61.13,60.81,60.83,824978.0
2022-10-26 10:55:00,60.82,60.85,60.64,60.69,804720.0,60.82,60.85,60.64,60.69,804720.0
2022-10-26 11:00:00,60.7,61.15,60.7,60.93,1148778.0,60.7,61.15,60.7,60.93,1148778.0
2022-10-26 11:05:00,60.93,61.37,60.81,61.32,1123379.0,60.93,61.37,60.81,61.32,1123379.0
2022-10-26 11:10:00,61.33,61.71,61.25,61.7,1500466.0,61.33,61.71,61.25,61.7,1500466.0
2022-10-26 11:15:00,61.7,61.75,61.5,61.65,993306.0,61.7,61.75,61.5,61.65,993306.0
2022-10-26 11:20:00,61.66,61.66,61.45,61.55,664744.0,61.66,61.66,61.45,61.55,664744.0
2022-10-26 11:25:00,61.55,61.6,61.39,61.44,662373.0,61.55,61.6,61.39,61.44,662373.0
2022-10-26 11:30:00,61.45,61.5,61.32,61.41,657964.0,61.45,61.5,61.32,61.41,657964.0
2022-10-26 11:35:00,61.41,61.7,61.32,61.66,983468.0,61.41,61.7,61.32,61.66,983468.0
2022-10-26 11:40:00,61.65,61.77,61.57,61.59,841068.0,61.65,61.77,61.57,61.59,841068.0
2022-10-26 11:45:00,61.59,61.6,61.33,61.38,713959.0,61.59,61.6,61.33,61.38,713959.0
2022-10-26 11:50:00,61.38,61.53,61.29,61.36,691110.0,61.38,61.53,61.29,61.36,691110.0
2022-10-26 11:55:00,61.37,61.48,61.35,61.44,360134.0,61.37,61.48,61.35,61.44,360134.0
2022-10-26 12:00:00,61.45,61.72,61.44,61.5,608199.0,61.45,61.72,61.44,61.5,608199.0
2022-10-26 12:05:00,61.5,61.54,61.29,61.34,641396.0,61.5,61.54,61.29,61.34,641396.0
2022-10-26 12:10:00,61.34,61.58,61.31,61.48,450412.0,61.34,61.58,61.31,61.48,450412.0
2022-10-26 12:15:00,61.47,61.74,61.39,61.69,615713.0,61.47,61.74,61.39,61.69,615713.0
2022-10-26 12:20:00,61.69,61.72,61.47,61.49,524245.0,61.69,61.72,61.47,61.49,524245.0
2022-10-26 12:25:00,61.49,61.52,61.3,61.32,596198.0,61.49,61.52,61.3,61.32,596198.0
2022-10-26 12:30:00,61.32,61.48,61.27,61.31,538315.0,61.32,61.48,61.27,61.31,538315.0
2022-10-26 12:35:00,61.32,61.39,61.11,61.14,598323.0,61.32,61.39,61.11,61.14,598323.0
2022-10-26 12:40:00,61.15,61.18,60.89,60.97,790222.0,61.15,61.18,60.89,60.97,790222.0
2022-10-26 12:45:00,60.96,61.02,60.84,60.88,472886.0,60.96,61.02,60.84,60.88,472886.0
2022-10-26 12:50:00,60.88,60.88,60.67,60.73,547098.0,60.88,60.88,60.67,60.73,547098.0
2022-10-26 12:55:00,60.74,60.75,60.4,60.41,769344.0,60.74,60.75,60.4,60.41,769344.0
2022-10-26 13:00:00,60.41,60.41,60.14,60.17,1280233.0,60.41,60.41,60.14,60.17,1280233.0
2022-10-26 13:05:00,60.16,60.2,59.92,60.04,1757500.0,60.16,60.2,59.92,60.04,1757500.0
2022-10-26 13:10:00,60.05,60.21,59.99,60.01,796142.0,60.05,60.21,59.99,60.01,796142.0
2022-10-26 13:15:00,60.02,60.05,59.75,59.85,1092592.0,60.02,60.05,59.75,59.85,1092592.0
2022-10-26 13:20:00,59.85,59.87,59.56,59.65,939352.0,59.85,59.87,59.56,59.65,939352.0
2022-10-26 13:25:00,59.64,59.65,59.38,59.48,995774.0,59.64,59.65,59.38,59.48,995774.0
2022-10-26 13:30:00,59.49,59.55,59.29,59.41,939588.0,59.49,59.55,59.29,59.41,939588.0
2022-10-26 13:35:00,59.4,59.64,59.4,59.63,700258.0,59.4,59.64,59.4,59.63,700258.0
2022-10-26 13:40:00,59.63,59.87,59.58,59.85,915195.0,59.63,59.87,59.58,59.85,915195.0
2022-10-26 13:45:00,59.85,59.9,59.75,59.78,547640.0,59.85,59.9,59.75,59.78,547640.0
2022-10-26 13:50:00,59.77,59.99,59.76,59.97,679280.0,59.77,59.99,59.76,59.97,679280.0
2022-10-26 13:55:00,59.97,60.01,59.85,59.97,471705.0,59.97,60.01,59.85,59.97,471705.0
2022-10-26 14:00:00,59.97,60.13,59.86,60.12,651887.0,59.97,60.13,59.86,60.12,651887.0
2022-10-26 14:05:00,60.12,60.17,59.97,60.04,833653.0,60.12,60.17,59.97,60.04,833653.0
2022-10-26 14:10:00,60.03,60.15,59.94,59.94,565017.0,60.03,60.15,59.94,59.94,565017.0
2022-10-26 14:15:00,59.95,59.96,59.75,59.75,673563.0,59.95,59.96,59.75,59.75,673563.0
2022-10-26 14:20:00,59.76,59.78,59.55,59.64,836636.0,59.76,59.78,59.55,59.64,836636.0
2022-10-26 14:25:00,59.63,59.77,59.55,59.59,706024.0,59.63,59.77,59.55,59.59,706024.0
2022-10-26 14:30:00,59.59,59.65,59.56,59.61,380138.0,59.59,59.65,59.56,59.61,380138.0
2022-10-26 14:35:00,59.61,59.85,59.59,59.83,645971.0,59.61,59.85,59.59,59.83,645971.0
2022-10-26 14:40:00,59.82,59.84,59.61,59.63,537290.0,59.82,59.84,59.61,59.63,537290.0
2022-10-26 14:45:00,59.62,59.76,59.61,59.73,406585.0,59.62,59.76,59.61,59.73,406585.0
2022-10-26 14:50:00,59.73,59.8,59.65,59.77,414293.0,59.73,59.8,59.65,59.77,414293.0
2022-10-26 14:55:00,59.77,59.89,59.64,59.8,701282.0,59.77,59.89,59.64,59.8,701282.0
2022-10-26 15:00:00,59.79,59.81,59.48,59.51,659750.0,59.79,59.81,59.48,59.51,659750.0
2022-10-26 15:05:00,59.5,59.58,59.44,59.57,731865.0,59.5,59.58,59.44,59.57,731865.0
2022-10-26 15:10:00,59.57,59.6,59.4,59.6,514421.0,59.57,59.6,59.4,59.6,514421.0
2022-10-26 15:15:00,59.6,59.78,59.6,59.78,705042.0,59.6,59.78,59.6,59.78,705042.0
2022-10-26 15:20:00,59.77,59.84,59.65,59.69,539756.0,59.77,59.84,59.65,59.69,539756.0
2022-10-26 15:25:00,59.7,59.8,59.67,59.74,456736.0,59.7,59.8,59.67,59.74,456736.0
2022-10-26 15:30:00,59.75,59.86,59.72,59.79,694133.0,59.75,59.86,59.72,59.79,694133.0
2022-10-26 15:35:00,59.79,59.86,59.68,59.83,707278.0,59.79,59.86,59.68,59.83,707278.0
2022-10-26 15:40:00,59.83,60.0,59.82,59.98,660069.0,59.83,60.0,59.82,59.98,660069.0
2022-10-26 15:45:00,59.98,60.04,59.84,59.9,872457.0,59.98,60.04,59.84,59.9,872457.0
2022-10-26 15:50:00,59.9,59.98,59.72,59.98,1028865.0,59.9,59.98,59.72,59.98,1028865.0
2022-10-26 15:55:00,59.97,59.97,59.66,59.75,1553600.0,59.97,59.97,59.66,59.75,1553600.0
2022-10-27 09:30:00,61.61,62.67,61.52,62.55,3815718.0,61.61,62.67,61.52,62.55,3815718.0
2022-10-27 09:35:00,62.56,62.72,61.71,62.25,2858859.0,62.56,62.72,61.71,62.25,2858859.0
2022-10-27 09:40:00,62.25,62.39,61.71,62.36,1981963.0,62.25,62.39,61.71,62.36,1981963.0
2022-10-27 09:45:00,62.36,62.58,61.12,61.13,2516908.0,62.36,62.58,61.12,61.13,2516908.0
2022-10-27 09:50:00,61.14,61.23,60.55,60.59,2226132.0,61.14,61.23,60.55,60.59,2226132.0
2022-10-27 09:55:00,60.6,60.7,60.21,60.49,1908338.0,60.6,60.7,60.21,60.49,1908338.0
2022-10-27 10:00:00,60.49,60.92,60.35,60.91,1430675.0,60.49,60.92,60.35,60.91,1430675.0
2022-10-27 10:05:00,60.91,61.24,60.81,60.98,1576296.0,60.91,61.24,60.81,60.98,1576296.0
2022-10-27 10:10:00,60.99,61.36,60.67,61.25,1356772.0,60.99,61.36,60.67,61.25,1356772.0
2022-10-27 10:15:00,61.26,61.73,61.18,61.68,2069761.0,61.26,61.73,61.18,61.68,2069761.0
2022-10-27 10:20:00,61.69,61.88,61.58,61.86,1425321.0,61.69,61.88,61.58,61.86,1425321.0
2022-10-27 10:25:00,61.86,62.05,61.63,61.73,1500357.0,61.86,62.05,61.63,61.73,1500357.0
2022-10-27 10:30:00,61.72,62.08,61.63,61.77,1442294.0,61.72,62.08,61.63,61.77,1442294.0
2022-10-27 10:35:00,61.77,61.8,61.07,61.16,1421668.0,61.77,61.8,61.07,61.16,1421668.0
2022-10-27 10:40:00,61.15,61.17,60.66,60.78,1211202.0,61.15,61.17,60.66,60.78,1211202.0
2022-10-27 10:45:00,60.77,61.06,60.68,60.8,981858.0,60.77,61.06,60.68,60.8,981858.0
2022-10-27 10:50:00,60.8,61.14,60.78,61.03,815066.0,60.8,61.14,60.78,61.03,815066.0
2022-10-27 10:55:00,61.02,61.05,60.33,60.34,1376843.0,61.02,61.05,60.33,60.34,1376843.0
2022-10-27 11:00:00,60.34,60.72,60.32,60.45,882297.0,60.34,60.72,60.32,60.45,882297.0
2022-10-27 11:05:00,60.46,60.79,60.37,60.69,776313.0,60.46,60.79,60.37,60.69,776313.0
2022-10-27 11:10:00,60.69,60.87,60.45,60.51,736880.0,60.69,60.87,60.45,60.51,736880.0
2022-10-27 11:15:00,60.51,60.54,60.17,60.27,943865.0,60.51,60.54,60.17,60.27,943865.0
2022-10-27 11:20:00,60.28,60.5,60.18,60.3,724947.0,60.28,60.5,60.18,60.3,724947.0
2022-10-27 11:25:00,60.3,60.37,60.05,60.2,974904.0,60.3,60.37,60.05,60.2,974904.0
2022-10-27 11:30:00,60.19,60.57,60.07,60.45,1040591.0,60.19,60.57,60.07,60.45,1040591.0
2022-10-27 11:35:00,60.47,60.66,60.08,60.13,972387.0,60.47,60.66,60.08,60.13,972387.0
2022-10-27 11:40:00,60.13,60.35,60.12,60.27,721867.0,60.13,60.35,60.12,60.27,721867.0
2022-10-27 11:45:00,60.27,60.37,60.19,60.29,624187.0,60.27,60.37,60.19,60.29,624187.0
2022-10-27 11:50:00,60.28,60.3,60.06,60.09,662084.0,60.28,60.3,60.06,60.09,662084.0
2022-10-27 11:55:00,60.09,60.19,59.94,60.04,963254.0,60.09,60.19,59.94,60.04,963254.0
2022-10-27 12:00:00,60.04,60.21,59.94,60.14,688576.0,60.04,60.21,59.94,60.14,688576.0
2022-10-27 12:05:00,60.13,60.23,59.98,60.02,599212.0,60.13,60.23,59.98,60.02,599212.0
2022-10-27 12:10:00,60.02,60.02,59.77,59.95,755629.0,60.02,60.02,59.77,59.95,755629.0
2022-10-27 12:15:00,59.94,60.15,59.89,59.94,668138.0,59.94,60.15,59.89,59.94,668138.0
2022-10-27 12:20:00,59.94,59.98,59.81,59.91,404628.0,59.94,59.98,59.81,59.91,404628.0
2022-10-27 12:25:00,59.91,59.94,59.63,59.64,542669.0,59.91,59.94,59.63,59.64,542669.0
2022-10-27 12:30:00,59.64,59.97,59.62,59.95,540088.0,59.64,59.97,59.62,59.95,540088.0
2022-10-27 12:35:00,59.94,59.98,59.82,59.83,509667.0,59.94,59.98,59.82,59.83,509667.0
2022-10-27 12:40:00,59.82,60.01,59.82,59.93,820825.0,59.82,60.01,59.82,59.93,820825.0
2022-10-27 12:45:00,59.93,60.17,59.86,60.07,657388.0,59.93,60.17,59.86,60.07,657388.0
2022-10-27 12:50:00,60.07,60.14,60.02,60.1,390171.0,60.07,60.14,60.02,60.1,390171.0
2022-10-27 12:55:00,60.11,60.11,59.99,60.02,402633.0,60.11,60.11,59.99,60.02,402633.0
2022-10-27 13:00:00,60.03,60.09,59.78,59.87,612271.0,60.03,60.09,59.78,59.87,612271.0
2022-10-27 13:05:00,59.88,60.23,59.87,60.22,822119.0,59.88,60.23,59.87,60.22,822119.0
2022-10-27 13:10:00,60.22,60.22,60.11,60.14,425241.0,60.22,60.22,60.11,60.14,425241.0
2022-10-27 13:15:00,60.14,60.26,60.02,60.25,580547.0,60.14,60.26,60.02,60.25,580547.0
2022-10-27 13:20:00,60.25,60.4,60.23,60.31,677845.0,60.25,60.4,60.23,60.31,677845.0
2022-10-27 13:25:00,60.32,60.35,60.16,60.2,552803.0,60.32,60.35,60.16,60.2,552803.0
2022-10-27 13:30:00,60.2,60.23,59.95,59.96,773481.0,60.2,60.23,59.95,59.96,773481.0
2022-10-27 13:35:00,59.96,60.03,59.85,59.85,491496.0,59.96,60.03,59.85,59.85,491496.0
2022-10-27 13:40:00,59.86,60.04,59.85,59.96,373463.0,59.86,60.04,59.85,59.96,373463.0
2022-10-27 13:45:00,59.96,60.01,59.84,59.89,332684.0,59.96,60.01,59.84,59.89,332684.0
2022-10-27 13:50:00,59.88,59.89,59.69,59.7,476769.0,59.88,59.89,59.69,59.7,476769.0
2022-10-27 13:55:00,59.7,59.77,59.64,59.68,514224.0,59.7,59.77,59.64,59.68,514224.0
2022-10-27 14:00:00,59.68,59.79,59.5,59.57,664346.0,59.68,59.79,59.5,59.57,664346.0
2022-10-27 14:05:00,59.57,59.57,59.29,59.31,682612.0,59.57,59.57,59.29,59.31,682612.0
2022-10-27 14:10:00,59.31,59.35,59.15,59.22,649456.0,59.31,59.35,59.15,59.22,649456.0
2022-10-27 14:15:00,59.21,59.33,59.17,59.31,497453.0,59.21,59.33,59.17,59.31,497453.0
2022-10-27 14:20:00,59.31,59.34,59.23,59.32,459653.0,59.31,59.34,59.23,59.32,459653.0
2022-10-27 14:25:00,59.32,59.41,59.28,59.36,431166.0,59.32,59.41,59.28,59.36,431166.0
2022-10-27 14:30:00,59.35,59.38,59.26,59.31,564101.0,59.35,59.38,59.26,59.31,564101.0
2022-10-27 14:35:00,59.3,59.34,59.22,59.24,295713.0,59.3,59.34,59.22,59.24,295713.0
2022-10-27 14:40:00,59.23,59.28,59.09,59.13,448109.0,59.23,59.28,59.09,59.13,448109.0
2022-10-27 14:45:00,59.14,59.17,58.99,59.03,587718.0,59.14,59.17,58.99,59.03,587718.0
2022-10-27 14:50:00,59.03,59.05,58.92,58.98,431217.0,59.03,59.05,58.92,58.98,431217.0
2022-10-27 14:55:00,58.97,59.01,58.9,59.0,450938.0,58.97,59.01,58.9,59.0,450938.0
2022-10-27 15:00:00,58.98,59.22,58.97,59.17,532374.0,58.98,59.22,58.97,59.17,532374.0
2022-10-27 15:05:00,59.18,59.23,58.83,58.84,661195.0,59.18,59.23,58.83,58.84,661195.0
2022-10-27 15:10:00,58.84,59.09,58.83,59.07,608427.0,58.84,59.09,58.83,59.07,608427.0
2022-10-27 15:15:00,59.07,59.17,58.97,59.04,678968.0,59.07,59.17,58.97,59.04,678968.0
2022-10-27 15:20:00,59.03,59.11,58.92,58.99,653905.0,59.03,59.11,58.92,58.99,653905.0
2022-10-27 15:25:00,58.99,59.04,58.86,58.9,637665.0,58.99,59.04,58.86,58.9,637665.0
2022-10-27 15:30:00,58.89,59.12,58.83,59.04,929856.0,58.89,59.12,58.83,59.04,929856.0
2022-10-27 15:35:00,59.04,59.04,58.87,58.93,669605.0,59.04,59.04,58.87,58.93,669605.0
2022-10-27 15:40:00,58.93,59.02,58.9,58.91,1023076.0,58.93,59.02,58.9,58.91,1023076.0
2022-10-27 15:45:00,58.91,58.91,58.71,58.72,1165302.0,58.91,58.91,58.71,58.72,1165302.0
2022-10-27 15:50:00,58.72,58.81,58.55,58.59,1473584.0,58.72,58.81,58.55,58.59,1473584.0
2022-10-27 15:55:00,58.6,58.7,58.51,58.58,2137638.0,58.6,58.7,58.51,58.58,2137638.0
2022-10-28 09:30:00,59.09,59.97,58.92,59.93,2693089.0,59.09,59.97,58.92,59.93,2693089.0
2022-10-28 09:35:00,59.91,60.57,59.91,60.37,2442945.0,59.91,60.57,59.91,60.37,2442945.0
2022-10-28 09:40:00,60.36,61.5,60.3,61.33,2638818.0,60.36,61.5,60.3,61.33,2638818.0
2022-10-28 09:45:00,61.34,61.69,60.84,60.88,2510955.0,61.34,61.69,60.84,60.88,2510955.0
2022-10-28 09:50:00,60.88,61.42,60.61,61.32,1764887.0,60.88,61.42,60.61,61.32,1764887.0
2022-10-28 09:55:00,61.31,61.35,60.82,60.94,1187057.0,61.31,61.35,60.82,60.94,1187057.0
2022-10-28 10:00:00,60.97,61.2,60.05,60.24,2047756.0,60.97,61.2,60.05,60.24,2047756.0
2022-10-28 10:05:00,60.25,60.45,59.86,59.91,1203241.0,60.25,60.45,59.86,59.91,1203241.0
2022-10-28 10:10:00,59.91,59.98,59.52,59.85,1602736.0,59.91,59.98,59.52,59.85,1602736.0
2022-10-28 10:15:00,59.86,60.25,59.77,60.04,1251434.0,59.86,60.25,59.77,60.04,1251434.0
2022-10-28 10:20:00,60.03,60.15,59.81,60.06,980332.0,60.03,60.15,59.81,60.06,980332.0
2022-10-28 10:25:00,60.05,60.69,60.04,60.69,1190168.0,60.05,60.69,60.04,60.69,1190168.0
2022-10-28 10:30:00,60.69,61.19,60.69,60.7,1693603.0,60.69,61.19,60.69,60.7,1693603.0
2022-10-28 10:35:00,60.71,60.94,60.58,60.94,1112991.0,60.71,60.94,60.58,60.94,1112991.0
2022-10-28 10:40:00,60.94,61.14,60.74,61.05,1000999.0,60.94,61.14,60.74,61.05,1000999.0
2022-10-28 10:45:00,61.05,61.46,61.04,61.43,970242.0,61.05,61.46,61.04,61.43,970242.0
2022-10-28 10:50:00,61.43,61.58,61.4,61.53,1234296.0,61.43,61.58,61.4,61.53,1234296.0
2022-10-28 10:55:00,61.51,61.53,61.21,61.29,826066.0,61.51,61.53,61.21,61.29,826066.0
2022-10-28 11:00:00,61.29,61.47,61.12,61.2,941612.0,61.29,61.47,61.12,61.2,941612.0
2022-10-28 11:05:00,61.2,61.4,61.08,61.35,668662.0,61.2,61.4,61.08,61.35,668662.0
2022-10-28 11:10:00,61.35,61.58,61.24,61.29,835717.0,61.35,61.58,61.24,61.29,835717.0
2022-10-28 11:15:00,61.28,61.35,61.1,61.23,669106.0,61.28,61.35,61.1,61.23,669106.0
2022-10-28 11:20:00,61.24,61.38,61.02,61.14,593767.0,61.24,61.38,61.02,61.14,593767.0
2022-10-28 11:25:00,61.14,61.35,61.1,61.27,728128.0,61.14,61.35,61.1,61.27,728128.0
2022-10-28 11:30:00,61.27,61.39,61.23,61.25,622765.0,61.27,61.39,61.23,61.25,622765.0
2022-10-28 11:35:00,61.24,61.88,61.21,61.82,1469935.0,61.24,61.88,61.21,61.82,1469935.0
2022-10-28 11:40:00,61.83,62.24,61.75,61.95,1735867.0,61.83,62.24,61.75,61.95,1735867.0
2022-10-28 11:45:00,61.95,61.96,61.61,61.68,823200.0,61.95,61.96,61.61,61.68,823200.0
2022-10-28 11:50:00,61.68,61.68,61.47,61.51,701912.0,61.68,61.68,61.47,61.51,701912.0
2022-10-28 11:55:00,61.52,61.73,61.51,61.73,616176.0,61.52,61.73,61.51,61.73,616176.0
2022-10-28 12:00:00,61.72,62.05,61.71,61.87,1508366.0,61.72,62.05,61.71,61.87,1508366.0
2022-10-28 12:05:00,61.85,62.26,61.7,62.2,1454692.0,61.85,62.26,61.7,62.2,1454692.0
2022-10-28 12:10:00,62.21,62.3,62.1,62.21,971169.0,62.21,62.3,62.1,62.21,971169.0
2022-10-28 12:15:00,62.21,62.35,62.01,62.01,1086468.0,62.21,62.35,62.01,62.01,1086468.0
2022-10-28 12:20:00,62.01,62.16,61.95,62.14,619267.0,62.01,62.16,61.95,62.14,619267.0
2022-10-28 12:25:00,62.13,62.2,62.08,62.19,583886.0,62.13,62.2,62.08,62.19,583886.0
2022-10-28 12:30:00,62.19,62.3,62.14,62.24,515358.0,62.19,62.3,62.14,62.24,515358.0
2022-10-28 12:35:00,62.24,62.27,62.06,62.08,568658.0,62.24,62.27,62.06,62.08,568658.0
2022-10-28 12:40:00,62.07,62.12,61.97,61.98,705427.0,62.07,62.12,61.97,61.98,705427.0
2022-10-28 12:45:00,61.98,61.99,61.74,61.89,567415.0,61.98,61.99,61.74,61.89,567415.0
2022-10-28 12:50:00,61.89,62.0,61.82,61.98,564161.0,61.89,62.0,61.82,61.98,564161.0
2022-10-28 12:55:00,61.97,61.98,61.79,61.88,472929.0,61.97,61.98,61.79,61.88,472929.0
2022-10-28 13:00:00,61.88,61.9,61.76,61.76,384957.0,61.88,61.9,61.76,61.76,384957.0
2022-10-28 13:05:00,61.76,61.92,61.73,61.92,540494.0,61.76,61.92,61.73,61.92,540494.0
2022-10-28 13:10:00,61.92,61.92,61.77,61.8,503967.0,61.92,61.92,61.77,61.8,503967.0
2022-10-28 13:15:00,61.81,61.84,61.58,61.6,650980.0,61.81,61.84,61.58,61.6,650980.0
2022-10-28 13:20:00,61.6,61.78,61.57,61.77,544115.0,61.6,61.78,61.57,61.77,544115.0
2022-10-28 13:25:00,61.77,61.94,61.73,61.82,504339.0,61.77,61.94,61.73,61.82,504339.0
2022-10-28 13:30:00,61.82,61.86,61.78,61.83,326489.0,61.82,61.86,61.78,61.83,326489.0
2022-10-28 13:35:00,61.83,61.94,61.8,61.87,455971.0,61.83,61.94,61.8,61.87,455971.0
2022-10-28 13:40:00,61.88,61.93,61.73,61.78,488650.0,61.88,61.93,61.73,61.78,488650.0
2022-10-28 13:45:00,61.79,61.79,61.59,61.61,387784.0,61.79,61.79,61.59,61.61,387784.0
2022-10-28 13:50:00,61.61,61.83,61.6,61.8,371947.0,61.61,61.83,61.6,61.8,371947.0
2022-10-28 13:55:00,61.8,61.81,61.62,61.64,401467.0,61.8,61.81,61.62,61.64,401467.0
2022-10-28 14:00:00,61.64,61.75,61.63,61.7,489740.0,61.64,61.75,61.63,61.7,489740.0
2022-10-28 14:05:00,61.7,61.88,61.54,61.64,731736.0,61.7,61.88,61.54,61.64,731736.0
2022-10-28 14:10:00,61.63,61.79,61.62,61.79,445703.0,61.63,61.79,61.62,61.79,445703.0
2022-10-28 14:15:00,61.78,61.92,61.75,61.84,474930.0,61.78,61.92,61.75,61.84,474930.0
2022-10-28 14:20:00,61.83,61.88,61.73,61.74,338957.0,61.83,61.88,61.73,61.74,338957.0
2022-10-28 14:25:00,61.73,61.77,61.63,61.68,326486.0,61.73,61.77,61.63,61.68,326486.0
2022-10-28 14:30:00,61.69,61.74,61.63,61.7,357253.0,61.69,61.74,61.63,61.7,357253.0
2022-10-28 14:35:00,61.7,61.8,61.69,61.77,366229.0,61.7,61.8,61.69,61.77,366229.0
2022-10-28 14:40:00,61.77,61.78,61.65,61.67,269102.0,61.77,61.78,61.65,61.67,269102.0
2022-10-28 14:45:00,61.68,61.7,61.61,61.64,288283.0,61.68,61.7,61.61,61.64,288283.0
2022-10-28 14:50:00,61.64,61.73,61.56,61.61,492388.0,61.64,61.73,61.56,61.61,492388.0
2022-10-28 14:55:00,61.61,61.74,61.61,61.74,469633.0,61.61,61.74,61.61,61.74,469633.0
2022-10-28 15:00:00,61.74,61.79,61.64,61.69,492682.0,61.74,61.79,61.64,61.69,492682.0
2022-10-28 15:05:00,61.69,61.71,61.56,61.67,436644.0,61.69,61.71,61.56,61.67,436644.0
2022-10-28 15:10:00,61.67,61.81,61.65,61.8,429551.0,61.67,61.81,61.65,61.8,429551.0
2022-10-28 15:15:00,61.81,61.85,61.73,61.76,413626.0,61.81,61.85,61.73,61.76,413626.0
2022-10-28 15:20:00,61.76,61.91,61.75,61.89,620893.0,61.76,61.91,61.75,61.89,620893.0
2022-10-28 15:25:00,61.89,61.96,61.88,61.9,471502.0,61.89,61.96,61.88,61.9,471502.0
2022-10-28 15:30:00,61.88,62.02,61.85,61.98,703408.0,61.88,62.02,61.85,61.98,703408.0
2022-10-28 15:35:00,61.98,62.04,61.83,61.95,789757.0,61.98,62.04,61.83,61.95,789757.0
2022-10-28 15:40:00,61.94,62.0,61.92,61.98,551477.0,61.94,62.0,61.92,61.98,551477.0
2022-10-28 15:45:00,61.98,62.04,61.88,61.97,836106.0,61.98,62.04,61.88,61.97,836106.0
2022-10-28 15:50:00,61.98,62.1,61.91,62.0,1209711.0,61.98,62.1,61.91,62.0,1209711.0
2022-10-28 15:55:00,62.0,62.14,61.97,62.02,2203980.0,62.0,62.14,61.97,62.02,2203980.0
2022-10-31 09:30:00,60.75,61.86,60.62,61.36,2867912.0,60.75,61.86,60.62,61.36,2867912.0
2022-10-31 09:35:00,61.34,61.41,60.76,60.96,1495634.0,61.34,61.41,60.76,60.96,1495634.0
2022-10-31 09:40:00,60.94,61.07,60.4,60.46,1942146.0,60.94,61.07,60.4,60.46,1942146.0
2022-10-31 09:45:00,60.46,60.47,59.98,60.06,1492010.0,60.46,60.47,59.98,60.06,1492010.0
2022-10-31 09:50:00,60.06,60.67,59.96,60.65,1505695.0,60.06,60.67,59.96,60.65,1505695.0
2022-10-31 09:55:00,60.65,60.79,60.43,60.5,1130410.0,60.65,60.79,60.43,60.5,1130410.0
2022-10-31 10:00:00,60.49,61.09,60.43,61.09,1488458.0,60.49,61.09,60.43,61.09,1488458.0
2022-10-31 10:05:00,61.09,61.09,60.46,60.65,1284285.0,61.09,61.09,60.46,60.65,1284285.0
2022-10-31 10:10:00,60.64,60.79,60.39,60.47,1182150.0,60.64,60.79,60.39,60.47,1182150.0
2022-10-31 10:15:00,60.45,60.68,60.36,60.6,887177.0,60.45,60.68,60.36,60.6,887177.0
2022-10-31 10:20:00,60.6,60.64,60.15,60.32,1140020.0,60.6,60.64,60.15,60.32,1140020.0
2022-10-31 10:25:00,60.31,60.43,60.17,60.27,877275.0,60.31,60.43,60.17,60.27,877275.0
2022-10-31 10:30:00,60.27,60.35,60.02,60.03,1076128.0,60.27,60.35,60.02,60.03,1076128.0
2022-10-31 10:35:00,60.02,60.09,59.85,60.09,1074927.0,60.02,60.09,59.85,60.09,1074927.0
2022-10-31 10:40:00,60.09,60.27,59.95,60.16,1051214.0,60.09,60.27,59.95,60.16,1051214.0
2022-10-31 10:45:00,60.16,60.46,60.09,60.35,945553.0,60.16,60.46,60.09,60.35,945553.0
2022-10-31 10:50:00,60.35,60.51,59.87,59.91,1179066.0,60.35,60.51,59.87,59.91,1179066.0
2022-10-31 10:55:00,59.91,60.02,59.72,59.73,1255310.0,59.91,60.02,59.72,59.73,1255310.0
2022-10-31 11:00:00,59.72,59.81,59.59,59.64,1150257.0,59.72,59.81,59.59,59.64,1150257.0
2022-10-31 11:05:00,59.63,60.04,59.52,59.82,1397791.0,59.63,60.04,59.52,59.82,1397791.0
2022-10-31 11:10:00,59.83,59.86,59.61,59.7,1064597.0,59.83,59.86,59.61,59.7,1064597.0
2022-10-31 11:15:00,59.7,59.92,59.61,59.86,755827.0,59.7,59.92,59.61,59.86,755827.0
2022-10-31 11:20:00,59.86,59.99,59.64,59.9,919869.0,59.86,59.99,59.64,59.9,919869.0
2022-10-31 11:25:00,59.89,60.16,59.87,59.96,919480.0,59.89,60.16,59.87,59.96,919480.0
2022-10-31 11:30:00,59.97,60.0,59.83,59.91,591235.0,59.97,60.0,59.83,59.91,591235.0
2022-10-31 11:35:00,59.9,60.09,59.89,59.94,532006.0,59.9,60.09,59.89,59.94,532006.0
2022-10-31 11:40:00,59.95,60.18,59.94,60.18,554681.0,59.95,60.18,59.94,60.18,554681.0
2022-10-31 11:45:00,60.18,60.28,60.06,60.26,714466.0,60.18,60.28,60.06,60.26,714466.0
2022-10-31 11:50:00,60.26,60.42,60.21,60.36,739956.0,60.26,60.42,60.21,60.36,739956.0
2022-10-31 11:55:00,60.36,60.42,59.85,60.08,1211779.0,60.36,60.42,59.85,60.08,1211779.0
2022-10-31 12:00:00,60.08,60.18,59.94,60.17,616832.0,60.08,60.18,59.94,60.17,616832.0
2022-10-31 12:05:00,60.16,60.17,59.88,59.92,537992.0,60.16,60.17,59.88,59.92,537992.0
2022-10-31 12:10:00,59.91,60.22,59.89,60.19,643619.0,59.91,60.22,59.89,60.19,643619.0
2022-10-31 12:15:00,60.19,60.45,60.13,60.41,782982.0,60.19,60.45,60.13,60.41,782982.0
2022-10-31 12:20:00,60.42,60.48,60.3,60.33,657894.0,60.42,60.48,60.3,60.33,657894.0
2022-10-31 12:25:00,60.33,60.36,60.18,60.32,607176.0,60.33,60.36,60.18,60.32,607176.0
2022-10-31 12:30:00,60.32,60.44,60.2,60.24,718149.0,60.32,60.44,60.2,60.24,718149.0
2022-10-31 12:35:00,60.22,60.26,60.05,60.13,510909.0,60.22,60.26,60.05,60.13,510909.0
2022-10-31 12:40:00,60.13,60.17,59.85,59.98,610923.0,60.13,60.17,59.85,59.98,610923.0
2022-10-31 12:45:00,59.98,59.98,59.83,59.95,400015.0,59.98,59.98,59.83,59.95,400015.0
2022-10-31 12:50:00,59.95,60.1,59.89,59.93,573589.0,59.95,60.1,59.89,59.93,573589.0
2022-10-31 12:55:00,59.93,60.06,59.89,60.01,439393.0,59.93,60.06,59.89,60.01,439393.0
2022-10-31 13:00:00,60.02,60.18,59.99,60.02,580376.0,60.02,60.18,59.99,60.02,580376.0
2022-10-31 13:05:00,60.02,60.2,59.91,60.18,596938.0,60.02,60.2,59.91,60.18,596938.0
2022-10-31 13:10:00,60.17,60.34,60.12,60.33,502304.0,60.17,60.34,60.12,60.33,502304.0
2022-10-31 13:15:00,60.32,60.64,60.29,60.62,838814.0,60.32,60.64,60.29,60.62,838814.0
2022-10-31 13:20:00,60.63,60.74,60.59,60.69,617518.0,60.63,60.74,60.59,60.69,617518.0
2022-10-31 13:25:00,60.69,60.71,60.5,60.65,686455.0,60.69,60.71,60.5,60.65,686455.0
2022-10-31 13:30:00,60.64,60.71,60.58,60.69,481857.0,60.64,60.71,60.58,60.69,481857.0
2022-10-31 13:35:00,60.69,60.69,60.51,60.57,393191.0,60.69,60.69,60.51,60.57,393191.0
2022-10-31 13:40:00,60.57,60.6,60.42,60.48,642510.0,60.57,60.6,60.42,60.48,642510.0
2022-10-31 13:45:00,60.47,60.48,60.3,60.33,545812.0,60.47,60.48,60.3,60.33,545812.0
2022-10-31 13:50:00,60.34,60.38,60.21,60.29,395994.0,60.34,60.38,60.21,60.29,395994.0
2022-10-31 13:55:00,60.3,60.45,60.29,60.43,492353.0,60.3,60.45,60.29,60.43,492353.0
2022-10-31 14:00:00,60.43,60.58,60.38,60.5,517630.0,60.43,60.58,60.38,60.5,517630.0
2022-10-31 14:05:00,60.49,60.49,60.25,60.29,490519.0,60.49,60.49,60.25,60.29,490519.0
2022-10-31 14:10:00,60.27,60.33,60.19,60.23,580091.0,60.27,60.33,60.19,60.23,580091.0
2022-10-31 14:15:00,60.23,60.3,60.11,60.27,483077.0,60.23,60.3,60.11,60.27,483077.0
2022-10-31 14:20:00,60.27,60.35,60.22,60.28,359768.0,60.27,60.35,60.22,60.28,359768.0
2022-10-31 14:25:00,60.27,60.38,60.26,60.32,369336.0,60.27,60.38,60.26,60.32,369336.0
2022-10-31 14:30:00,60.33,60.46,60.28,60.41,516735.0,60.33,60.46,60.28,60.41,516735.0
2022-10-31 14:35:00,60.41,60.5,60.35,60.45,464643.0,60.41,60.5,60.35,60.45,464643.0
2022-10-31 14:40:00,60.45,60.45,60.33,60.39,455734.0,60.45,60.45,60.33,60.39,455734.0
2022-10-31 14:45:00,60.38,60.48,60.23,60.29,524839.0,60.38,60.48,60.23,60.29,524839.0
2022-10-31 14:50:00,60.3,60.42,60.23,60.39,493678.0,60.3,60.42,60.23,60.39,493678.0
2022-10-31 14:55:00,60.38,60.45,60.18,60.28,495969.0,60.38,60.45,60.18,60.28,495969.0
2022-10-31 15:00:00,60.29,60.3,59.99,60.01,765220.0,60.29,60.3,59.99,60.01,765220.0
2022-10-31 15:05:00,60.0,60.14,59.93,59.97,688703.0,60.0,60.14,59.93,59.97,688703.0
2022-10-31 15:10:00,59.98,60.19,59.97,60.15,556644.0,59.98,60.19,59.97,60.15,556644.0
2022-10-31 15:15:00,60.15,60.19,59.94,60.09,719542.0,60.15,60.19,59.94,60.09,719542.0
2022-10-31 15:20:00,60.1,60.11,59.97,59.97,675978.0,60.1,60.11,59.97,59.97,675978.0
2022-10-31 15:25:00,59.98,60.03,59.92,59.95,524433.0,59.98,60.03,59.92,59.95,524433.0
2022-10-31 15:30:00,59.94,60.0,59.88,59.98,671113.0,59.94,60.0,59.88,59.98,671113.0
2022-10-31 15:35:00,59.99,60.23,59.96,60.21,804476.0,59.99,60.23,59.96,60.21,804476.0
2022-10-31 15:40:00,60.22,60.24,60.16,60.2,603755.0,60.22,60.24,60.16,60.2,603755.0
2022-10-31 15:45:00,60.2,60.22,60.08,60.12,667312.0,60.2,60.22,60.08,60.12,667312.0
2022-10-31 15:50:00,60.13,60.26,60.07,60.18,1147708.0,60.13,60.26,60.07,60.18,1147708.0
2022-10-31 15:55:00,60.18,60.18,60.0,60.09,1758060.0,60.18,60.18,60.0,60.09,1758060.0
2022-11-01 09:30:00,61.49,61.92,61.03,61.84,3471831.0,61.49,61.92,61.03,61.84,3471831.0
2022-11-01 09:35:00,61.84,61.99,60.94,61.35,2112778.0,61.84,61.99,60.94,61.35,2112778.0
2022-11-01 09:40:00,61.34,61.6,61.06,61.29,1298789.0,61.34,61.6,61.06,61.29,1298789.0
2022-11-01 09:45:00,61.29,61.34,60.85,61.17,1624192.0,61.29,61.34,60.85,61.17,1624192.0
2022-11-01 09:50:00,61.16,61.4,60.82,61.12,1410531.0,61.16,61.4,60.82,61.12,1410531.0
2022-11-01 09:55:00,61.13,61.22,60.89,60.89,1071398.0,61.13,61.22,60.89,60.89,1071398.0
2022-11-01 10:00:00,60.91,61.02,60.27,60.31,1812314.0,60.91,61.02,60.27,60.31,1812314.0
2022-11-01 10:05:00,60.3,60.48,59.83,59.84,1711226.0,60.3,60.48,59.83,59.84,1711226.0
2022-11-01 10:10:00,59.84,60.09,59.75,60.07,1396414.0,59.84,60.09,59.75,60.07,1396414.0
2022-11-01 10:15:00,60.08,60.45,59.95,60.27,1237774.0,60.08,60.45,59.95,60.27,1237774.0
2022-11-01 10:20:00,60.25,60.61,60.01,60.34,1128765.0,60.25,60.61,60.01,60.34,1128765.0
2022-11-01 10:25:00,60.34,60.67,60.13,60.67,988907.0,60.34,60.67,60.13,60.67,988907.0
2022-11-01 10:30:00,60.68,60.84,60.41,60.82,911810.0,60.68,60.84,60.41,60.82,911810.0
2022-11-01 10:35:00,60.81,60.83,60.34,60.35,926593.0,60.81,60.83,60.34,60.35,926593.0
2022-11-01 10:40:00,60.34,60.36,60.01,60.14,994665.0,60.34,60.36,60.01,60.14,994665.0
2022-11-01 10:45:00,60.13,60.29,59.94,60.0,854327.0,60.13,60.29,59.94,60.0,854327.0
2022-11-01 10:50:00,60.0,60.17,59.9,59.98,874732.0,60.0,60.17,59.9,59.98,874732.0
2022-11-01 10:55:00,59.99,60.12,59.64,59.71,1086157.0,59.99,60.12,59.64,59.71,1086157.0
2022-11-01 11:00:00,59.72,60.14,59.61,60.01,1064268.0,59.72,60.14,59.61,60.01,1064268.0
2022-11-01 11:05:00,60.01,60.18,59.86,60.17,856091.0,60.01,60.18,59.86,60.17,856091.0
2022-11-01 11:10:00,60.17,60.21,60.06,60.11,605374.0,60.17,60.21,60.06,60.11,605374.0
2022-11-01 11:15:00,60.1,60.19,59.81,59.83,756842.0,60.1,60.19,59.81,59.83,756842.0
2022-11-01 11:20:00,59.83,60.13,59.83,59.97,655896.0,59.83,60.13,59.83,59.97,655896.0
2022-11-01 11:25:00,59.97,60.28,59.91,60.28,803023.0,59.97,60.28,59.91,60.28,803023.0
2022-11-01 11:30:00,60.27,60.38,60.18,60.27,806921.0,60.27,60.38,60.18,60.27,806921.0
2022-11-01 11:35:00,60.28,60.36,59.89,60.02,1040267.0,60.28,60.36,59.89,60.02,1040267.0
2022-11-01 11:40:00,60.02,60.21,59.93,60.03,920690.0,60.02,60.21,59.93,60.03,920690.0
2022-11-01 11:45:00,60.02,60.27,59.96,60.21,697657.0,60.02,60.27,59.96,60.21,697657.0
2022-11-01 11:50:00,60.21,60.38,60.2,60.29,786873.0,60.21,60.38,60.2,60.29,786873.0
2022-11-01 11:55:00,60.29,60.45,60.2,60.38,659102.0,60.29,60.45,60.2,60.38,659102.0
2022-11-01 12:00:00,60.37,60.52,60.31,60.41,923245.0,60.37,60.52,60.31,60.41,923245.0
2022-11-01 12:05:00,60.4,60.81,60.38,60.55,1255724.0,60.4,60.81,60.38,60.55,1255724.0
2022-11-01 12:10:00,60.54,60.65,60.44,60.53,683105.0,60.54,60.65,60.44,60.53,683105.0
2022-11-01 12:15:00,60.53,60.64,60.41,60.58,746177.0,60.53,60.64,60.41,60.58,746177.0
2022-11-01 12:20:00,60.59,60.73,60.43,60.54,935455.0,60.59,60.73,60.43,60.54,935455.0
2022-11-01 12:25:00,60.54,60.67,60.32,60.38,755568.0,60.54,60.67,60.32,60.38,755568.0
2022-11-01 12:30:00,60.37,60.43,60.24,60.25,546353.0,60.37,60.43,60.24,60.25,546353.0
2022-11-01 12:35:00,60.26,60.31,60.14,60.23,588561.0,60.26,60.31,60.14,60.23,588561.0
2022-11-01 12:40:00,60.23,60.39,60.14,60.38,657133.0,60.23,60.39,60.14,60.38,657133.0
2022-11-01 12:45:00,60.38,60.44,60.32,60.32,298936.0,60.38,60.44,60.32,60.32,298936.0
2022-11-01 12:50:00,60.32,60.33,60.06,60.25,619780.0,60.32,60.33,60.06,60.25,619780.0
2022-11-01 12:55:00,60.25,60.33,60.11,60.29,491157.0,60.25,60.33,60.11,60.29,491157.0
2022-11-01 13:00:00,60.28,60.29,60.09,60.19,554831.0,60.28,60.29,60.09,60.19,554831.0
2022-11-01 13:05:00,60.18,60.28,60.17,60.25,413416.0,60.18,60.28,60.17,60.25,413416.0
2022-11-01 13:10:00,60.25,60.44,60.22,60.35,532565.0,60.25,60.44,60.22,60.35,532565.0
2022-11-01 13:15:00,60.35,60.45,60.28,60.34,425328.0,60.35,60.45,60.28,60.34,425328.0
2022-11-01 13:20:00,60.34,60.44,60.32,60.35,346057.0,60.34,60.44,60.32,60.35,346057.0
2022-11-01 13:25:00,60.34,60.35,60.21,60.24,320393.0,60.34,60.35,60.21,60.24,320393.0
2022-11-01 13:30:00,60.23,60.26,60.07,60.07,272678.0,60.23,60.26,60.07,60.07,272678.0
2022-11-01 13:35:00,60.07,60.12,59.97,59.99,402806.0,60.07,60.12,59.97,59.99,402806.0
2022-11-01 13:40:00,59.98,60.2,59.97,60.1,455351.0,59.98,60.2,59.97,60.1,455351.0
2022-11-01 13:45:00,60.1,60.21,60.09,60.16,321880.0,60.1,60.21,60.09,60.16,321880.0
2022-11-01 13:50:00,60.16,60.21,60.09,60.13,265088.0,60.16,60.21,60.09,60.13,265088.0
2022-11-01 13:55:00,60.12,60.28,60.06,60.27,453215.0,60.12,60.28,60.06,60.27,453215.0
2022-11-01 14:00:00,60.26,60.29,60.11,60.18,457941.0,60.26,60.29,60.11,60.18,457941.0
2022-11-01 14:05:00,60.18,60.39,60.14,60.38,528929.0,60.18,60.39,60.14,60.38,528929.0
2022-11-01 14:10:00,60.38,60.4,60.25,60.31,553447.0,60.38,60.4,60.25,60.31,553447.0
2022-11-01 14:15:00,60.31,60.34,60.15,60.19,509130.0,60.31,60.34,60.15,60.19,509130.0
2022-11-01 14:20:00,60.19,60.19,60.04,60.08,560660.0,60.19,60.19,60.04,60.08,560660.0
2022-11-01 14:25:00,60.08,60.08,59.98,60.08,483480.0,60.08,60.08,59.98,60.08,483480.0
2022-11-01 14:30:00,60.07,60.14,59.91,60.05,501338.0,60.07,60.14,59.91,60.05,501338.0
2022-11-01 14:35:00,60.06,60.13,60.01,60.05,396593.0,60.06,60.13,60.01,60.05,396593.0
2022-11-01 14:40:00,60.07,60.15,59.97,60.03,518336.0,60.07,60.15,59.97,60.03,518336.0
2022-11-01 14:45:00,60.03,60.09,59.95,60.09,552094.0,60.03,60.09,59.95,60.09,552094.0
2022-11-01 14:50:00,60.09,60.15,60.05,60.07,544980.0,60.09,60.15,60.05,60.07,544980.0
2022-11-01 14:55:00,60.07,60.25,60.07,60.22,574999.0,60.07,60.25,60.07,60.22,574999.0
2022-11-01 15:00:00,60.22,60.24,60.13,60.19,406376.0,60.22,60.24,60.13,60.19,406376.0
2022-11-01 15:05:00,60.18,60.27,60.09,60.17,519683.0,60.18,60.27,60.09,60.17,519683.0
2022-11-01 15:10:00,60.18,60.18,60.0,60.04,530072.0,60.18,60.18,60.0,60.04,530072.0
2022-11-01 15:15:00,60.03,60.05,59.91,60.04,746406.0,60.03,60.05,59.91,60.04,746406.0
2022-11-01 15:20:00,60.04,60.11,60.01,60.02,470127.0,60.04,60.11,60.01,60.02,470127.0
2022-11-01 15:25:00,60.02,60.04,59.77,59.83,754711.0,60.02,60.04,59.77,59.83,754711.0
2022-11-01 15:30:00,59.83,60.0,59.77,59.97,794246.0,59.83,60.0,59.77,59.97,794246.0
2022-11-01 15:35:00,59.97,60.0,59.82,59.82,746720.0,59.97,60.0,59.82,59.82,746720.0
2022-11-01 15:40:00,59.82,59.84,59.72,59.79,899979.0,59.82,59.84,59.72,59.79,899979.0
2022-11-01 15:45:00,59.78,59.79,59.65,59.73,1414297.0,59.78,59.79,59.65,59.73,1414297.0
2022-11-01 15:50:00,59.73,59.74,59.42,59.61,1777727.0,59.73,59.74,59.42,59.61,1777727.0
2022-11-01 15:55:00,59.61,59.67,59.52,59.65,2391751.0,59.61,59.67,59.52,59.65,2391751.0
2022-11-02 09:30:00,62.99,63.13,61.45,61.79,5074764.0,62.99,63.13,61.45,61.79,5074764.0
2022-11-02 09:35:00,61.79,63.0,61.77,62.59,4455401.0,61.79,63.0,61.77,62.59,4455401.0
2022-11-02 09:40:00,62.59,63.46,62.57,63.28,4729775.0,62.59,63.46,62.57,63.28,4729775.0
2022-11-02 09:45:00,63.29,63.93,63.03,63.6,4253917.0,63.29,63.93,63.03,63.6,4253917.0
2022-11-02 09:50:00,63.59,63.82,63.06,63.11,2781594.0,63.59,63.82,63.06,63.11,2781594.0
2022-11-02 09:55:00,63.1,63.21,62.41,62.57,3057049.0,63.1,63.21,62.41,62.57,3057049.0
2022-11-02 10:00:00,62.59,62.83,62.15,62.3,2283372.0,62.59,62.83,62.15,62.3,2283372.0
2022-11-02 10:05:00,62.29,62.46,61.77,61.92,2205768.0,62.29,62.46,61.77,61.92,2205768.0
2022-11-02 10:10:00,61.93,62.17,61.64,61.66,2323644.0,61.93,62.17,61.64,61.66,2323644.0
2022-11-02 10:15:00,61.65,62.07,61.61,62.02,1806931.0,61.65,62.07,61.61,62.02,1806931.0
2022-11-02 10:20:00,62.02,62.09,61.51,61.51,1720093.0,62.02,62.09,61.51,61.51,1720093.0
2022-11-02 10:25:00,61.52,61.58,61.26,61.37,2105746.0,61.52,61.58,61.26,61.37,2105746.0
2022-11-02 10:30:00,61.37,61.64,61.07,61.1,2503818.0,61.37,61.64,61.07,61.1,2503818.0
2022-11-02 10:35:00,61.1,61.52,60.89,61.5,2449956.0,61.1,61.52,60.89,61.5,2449956.0
2022-11-02 10:40:00,61.49,61.74,61.47,61.67,2053918.0,61.49,61.74,61.47,61.67,2053918.0
2022-11-02 10:45:00,61.66,61.71,61.39,61.43,1499924.0,61.66,61.71,61.39,61.43,1499924.0
2022-11-02 10:50:00,61.42,61.78,61.33,61.75,1559740.0,61.42,61.78,61.33,61.75,1559740.0
2022-11-02 10:55:00,61.74,61.75,61.31,61.35,1286792.0,61.74,61.75,61.31,61.35,1286792.0
2022-11-02 11:00:00,61.37,61.56,61.1,61.15,1364749.0,61.37,61.56,61.1,61.15,1364749.0
2022-11-02 11:05:00,61.16,61.27,60.88,61.16,1590208.0,61.16,61.27,60.88,61.16,1590208.0
2022-11-02 11:10:00,61.16,61.35,61.0,61.11,1340095.0,61.16,61.35,61.0,61.11,1340095.0
2022-11-02 11:15:00,61.11,61.15,60.9,61.04,1224252.0,61.11,61.15,60.9,61.04,1224252.0
2022-11-02 11:20:00,61.04,61.22,60.93,61.15,1144979.0,61.04,61.22,60.93,61.15,1144979.0
2022-11-02 11:25:00,61.14,61.18,60.91,61.12,989941.0,61.14,61.18,60.91,61.12,989941.0
2022-11-02 11:30:00,61.13,61.43,60.95,61.35,1270555.0,61.13,61.43,60.95,61.35,1270555.0
2022-11-02 11:35:00,61.35,61.43,61.07,61.08,1326179.0,61.35,61.43,61.07,61.08,1326179.0
2022-11-02 11:40:00,61.08,61.19,60.95,61.18,1000810.0,61.08,61.19,60.95,61.18,1000810.0
2022-11-02 11:45:00,61.19,61.26,61.07,61.13,755808.0,61.19,61.26,61.07,61.13,755808.0
2022-11-02 11:50:00,61.14,61.3,61.08,61.17,620333.0,61.14,61.3,61.08,61.17,620333.0
2022-11-02 11:55:00,61.16,61.27,60.98,61.27,751989.0,61.16,61.27,60.98,61.27,751989.0
2022-11-02 12:00:00,61.27,61.38,61.16,61.37,935406.0,61.27,61.38,61.16,61.37,935406.0
2022-11-02 12:05:00,61.36,61.4,61.06,61.17,796785.0,61.36,61.4,61.06,61.17,796785.0
2022-11-02 12:10:00,61.17,61.27,61.12,61.13,508809.0,61.17,61.27,61.12,61.13,508809.0
2022-11-02 12:15:00,61.14,61.16,60.95,60.98,933309.0,61.14,61.16,60.95,60.98,933309.0
2022-11-02 12:20:00,60.98,61.07,60.73,60.8,948510.0,60.98,61.07,60.73,60.8,948510.0
2022-11-02 12:25:00,60.8,60.84,60.64,60.66,823816.0,60.8,60.84,60.64,60.66,823816.0
2022-11-02 12:30:00,60.67,60.81,60.58,60.72,923471.0,60.67,60.81,60.58,60.72,923471.0
2022-11-02 12:35:00,60.73,60.78,60.63,60.73,480946.0,60.73,60.78,60.63,60.73,480946.0
2022-11-02 12:40:00,60.72,60.9,60.7,60.82,827966.0,60.72,60.9,60.7,60.82,827966.0
2022-11-02 12:45:00,60.81,60.88,60.66,60.7,747122.0,60.81,60.88,60.66,60.7,747122.0
2022-11-02 12:50:00,60.7,60.86,60.68,60.8,445541.0,60.7,60.86,60.68,60.8,445541.0
2022-11-02 12:55:00,60.8,60.83,60.71,60.74,415716.0,60.8,60.83,60.71,60.74,415716.0
2022-11-02 13:00:00,60.75,60.8,60.55,60.58,603086.0,60.75,60.8,60.55,60.58,603086.0
2022-11-02 13:05:00,60.59,60.7,60.52,60.69,530971.0,60.59,60.7,60.52,60.69,530971.0
2022-11-02 13:10:00,60.69,60.86,60.67,60.71,579321.0,60.69,60.86,60.67,60.71,579321.0
2022-11-02 13:15:00,60.71,60.78,60.61,60.71,363041.0,60.71,60.78,60.61,60.71,363041.0
2022-11-02 13:20:00,60.71,60.71,60.48,60.49,638299.0,60.71,60.71,60.48,60.49,638299.0
2022-11-02 13:25:00,60.5,60.5,60.38,60.46,593956.0,60.5,60.5,60.38,60.46,593956.0
2022-11-02 13:30:00,60.45,60.56,60.42,60.5,496101.0,60.45,60.56,60.42,60.5,496101.0
2022-11-02 13:35:00,60.5,60.58,60.42,60.51,370862.0,60.5,60.58,60.42,60.51,370862.0
2022-11-02 13:40:00,60.51,60.74,60.5,60.7,768837.0,60.51,60.74,60.5,60.7,768837.0
2022-11-02 13:45:00,60.7,60.84,60.61,60.79,569796.0,60.7,60.84,60.61,60.79,569796.0
2022-11-02 13:50:00,60.78,60.95,60.74,60.9,672107.0,60.78,60.95,60.74,60.9,672107.0
2022-11-02 13:55:00,60.9,61.05,60.84,61.01,738774.0,60.9,61.05,60.84,61.01,738774.0
2022-11-02 14:00:00,61.01,62.34,60.65,62.26,4092239.0,61.01,62.34,60.65,62.26,4092239.0
2022-11-02 14:05:00,62.29,62.49,62.04,62.18,2672305.0,62.29,62.49,62.04,62.18,2672305.0
2022-11-02 14:10:00,62.17,62.37,61.53,61.86,2161219.0,62.17,62.37,61.53,61.86,2161219.0
2022-11-02 14:15:00,61.88,62.0,61.5,61.77,1470124.0,61.88,62.0,61.5,61.77,1470124.0
2022-11-02 14:20:00,61.77,62.08,61.57,62.04,1518648.0,61.77,62.08,61.57,62.04,1518648.0
2022-11-02 14:25:00,62.04,62.42,62.01,62.38,1394096.0,62.04,62.42,62.01,62.38,1394096.0
2022-11-02 14:30:00,62.39,62.51,61.55,61.88,2191994.0,62.39,62.51,61.55,61.88,2191994.0
2022-11-02 14:35:00,61.89,62.39,60.47,61.0,3398736.0,61.89,62.39,60.47,61.0,3398736.0
2022-11-02 14:40:00,60.99,61.92,60.7,61.17,2769865.0,60.99,61.92,60.7,61.17,2769865.0
2022-11-02 14:45:00,61.14,61.54,60.82,60.94,1601993.0,61.14,61.54,60.82,60.94,1601993.0
2022-11-02 14:50:00,60.95,61.12,59.93,60.19,2764638.0,60.95,61.12,59.93,60.19,2764638.0
2022-11-02 14:55:00,60.18,60.4,60.03,60.19,1596065.0,60.18,60.4,60.03,60.19,1596065.0
2022-11-02 15:00:00,60.18,60.42,60.01,60.3,1652642.0,60.18,60.42,60.01,60.3,1652642.0
2022-11-02 15:05:00,60.3,60.85,60.18,60.72,1734538.0,60.3,60.85,60.18,60.72,1734538.0
2022-11-02 15:10:00,60.72,60.72,60.13,60.21,1208396.0,60.72,60.72,60.13,60.21,1208396.0
2022-11-02 15:15:00,60.2,60.22,59.75,59.75,1785888.0,60.2,60.22,59.75,59.75,1785888.0
2022-11-02 15:20:00,59.75,59.77,59.32,59.36,1802933.0,59.75,59.77,59.32,59.36,1802933.0
2022-11-02 15:25:00,59.35,59.39,58.9,59.1,2389863.0,59.35,59.39,58.9,59.1,2389863.0
2022-11-02 15:30:00,59.09,59.1,58.88,58.99,1706068.0,59.09,59.1,58.88,58.99,1706068.0
2022-11-02 15:35:00,58.98,59.2,58.88,59.06,1380890.0,58.98,59.2,58.88,59.06,1380890.0
2022-11-02 15:40:00,59.05,59.18,58.9,59.08,1324571.0,59.05,59.18,58.9,59.08,1324571.0
2022-11-02 15:45:00,59.07,59.07,58.63,58.8,1704640.0,59.07,59.07,58.63,58.8,1704640.0
2022-11-02 15:50:00,58.8,58.89,58.6,58.76,1803957.0,58.8,58.89,58.6,58.76,1803957.0
2022-11-02 15:55:00,58.75,58.83,58.57,58.62,2645533.0,58.75,58.83,58.57,58.62,2645533.0
2022-11-03 09:30:00,58.12,59.09,58.02,58.64,2880355.0,58.12,59.09,58.02,58.64,2880355.0
2022-11-03 09:35:00,58.63,58.87,58.07,58.76,1887040.0,58.63,58.87,58.07,58.76,1887040.0
2022-11-03 09:40:00,58.78,59.04,58.26,58.31,1939336.0,58.78,59.04,58.26,58.31,1939336.0
2022-11-03 09:45:00,58.33,59.25,58.11,59.03,2229861.0,58.33,59.25,58.11,59.03,2229861.0
2022-11-03 09:50:00,59.02,59.22,58.85,59.11,1785582.0,59.02,59.22,58.85,59.11,1785582.0
2022-11-03 09:55:00,59.11,59.39,58.93,59.04,1530968.0,59.11,59.39,58.93,59.04,1530968.0
2022-11-03 10:00:00,59.04,59.56,58.76,59.5,2480822.0,59.04,59.56,58.76,59.5,2480822.0
2022-11-03 10:05:00,59.51,59.64,59.23,59.51,1536305.0,59.51,59.64,59.23,59.51,1536305.0
2022-11-03 10:10:00,59.52,60.24,59.5,60.24,1972119.0,59.52,60.24,59.5,60.24,1972119.0
2022-11-03 10:15:00,60.23,60.35,59.98,60.08,1941463.0,60.23,60.35,59.98,60.08,1941463.0
2022-11-03 10:20:00,60.09,61.05,59.9,60.74,3261013.0,60.09,61.05,59.9,60.74,3261013.0
2022-11-03 10:25:00,60.73,61.18,60.66,61.16,2120368.0,60.73,61.18,60.66,61.16,2120368.0
2022-11-03 10:30:00,61.17,61.25,60.84,60.87,1872698.0,61.17,61.25,60.84,60.87,1872698.0
2022-11-03 10:35:00,60.87,61.29,60.74,61.23,1860170.0,60.87,61.29,60.74,61.23,1860170.0
2022-11-03 10:40:00,61.23,61.69,61.17,61.61,1501321.0,61.23,61.69,61.17,61.61,1501321.0
2022-11-03 10:45:00,61.61,61.89,61.6,61.83,1723680.0,61.61,61.89,61.6,61.83,1723680.0
2022-11-03 10:50:00,61.83,61.87,61.34,61.47,1535673.0,61.83,61.87,61.34,61.47,1535673.0
2022-11-03 10:55:00,61.48,61.91,61.44,61.79,1666772.0,61.48,61.91,61.44,61.79,1666772.0
2022-11-03 11:00:00,61.79,62.24,61.67,62.21,2335104.0,61.79,62.24,61.67,62.21,2335104.0
2022-11-03 11:05:00,62.21,62.28,61.51,61.66,1914015.0,62.21,62.28,61.51,61.66,1914015.0
2022-11-03 11:10:00,61.65,61.68,60.96,60.98,1909619.0,61.65,61.68,60.96,60.98,1909619.0
2022-11-03 11:15:00,60.98,61.12,60.82,60.97,1361837.0,60.98,61.12,60.82,60.97,1361837.0
2022-11-03 11:20:00,60.98,61.06,60.58,60.6,1123038.0,60.98,61.06,60.58,60.6,1123038.0
2022-11-03 11:25:00,60.6,60.86,60.53,60.73,1411453.0,60.6,60.86,60.53,60.73,1411453.0
2022-11-03 11:30:00,60.73,60.81,60.56,60.76,768781.0,60.73,60.81,60.56,60.76,768781.0
2022-11-03 11:35:00,60.76,60.97,60.66,60.87,1074728.0,60.76,60.97,60.66,60.87,1074728.0
2022-11-03 11:40:00,60.86,61.31,60.8,61.17,1419757.0,60.86,61.31,60.8,61.17,1419757.0
2022-11-03 11:45:00,61.17,61.41,61.12,61.2,1287018.0,61.17,61.41,61.12,61.2,1287018.0
2022-11-03 11:50:00,61.21,61.24,60.86,60.88,856390.0,61.21,61.24,60.86,60.88,856390.0
2022-11-03 11:55:00,60.88,60.9,60.65,60.66,966979.0,60.88,60.9,60.65,60.66,966979.0
2022-11-03 12:00:00,60.67,60.84,60.47,60.81,1135017.0,60.67,60.84,60.47,60.81,1135017.0
2022-11-03 12:05:00,60.82,61.08,60.65,60.7,1041994.0,60.82,61.08,60.65,60.7,1041994.0
2022-11-03 12:10:00,60.7,60.92,60.61,60.71,619422.0,60.7,60.92,60.61,60.71,619422.0
2022-11-03 12:15:00,60.71,61.15,60.69,60.97,956766.0,60.71,61.15,60.69,60.97,956766.0
2022-11-03 12:20:00,60.97,61.02,60.83,60.97,628480.0,60.97,61.02,60.83,60.97,628480.0
2022-11-03 12:25:00,60.98,61.35,60.96,61.27,1228669.0,60.98,61.35,60.96,61.27,1228669.0
2022-11-03 12:30:00,61.27,61.27,60.76,60.97,909657.0,61.27,61.27,60.76,60.97,909657.0
2022-11-03 12:35:00,60.97,61.01,60.7,60.83,715390.0,60.97,61.01,60.7,60.83,715390.0
2022-11-03 12:40:00,60.82,61.1,60.75,61.06,547992.0,60.82,61.1,60.75,61.06,547992.0
2022-11-03 12:45:00,61.06,61.14,60.92,61.01,554383.0,61.06,61.14,60.92,61.01,554383.0
2022-11-03 12:50:00,61.02,61.33,61.01,61.12,757243.0,61.02,61.33,61.01,61.12,757243.0
2022-11-03 12:55:00,61.11,61.23,61.03,61.16,565389.0,61.11,61.23,61.03,61.16,565389.0
2022-11-03 13:00:00,61.15,61.24,60.98,61.08,515971.0,61.15,61.24,60.98,61.08,515971.0
2022-11-03 13:05:00,61.09,61.11,60.88,61.05,504180.0,61.09,61.11,60.88,61.05,504180.0
2022-11-03 13:10:00,61.04,61.27,60.93,61.17,674640.0,61.04,61.27,60.93,61.17,674640.0
2022-11-03 13:15:00,61.17,61.26,61.03,61.04,463936.0,61.17,61.26,61.03,61.04,463936.0
2022-11-03 13:20:00,61.04,61.12,60.83,60.96,623190.0,61.04,61.12,60.83,60.96,623190.0
2022-11-03 13:25:00,60.96,61.08,60.9,61.06,443366.0,60.96,61.08,60.9,61.06,443366.0
2022-11-03 13:30:00,61.06,61.17,60.9,60.98,502145.0,61.06,61.17,60.9,60.98,502145.0
2022-11-03 13:35:00,60.98,61.13,60.91,61.06,479521.0,60.98,61.13,60.91,61.06,479521.0
2022-11-03 13:40:00,61.06,61.13,60.98,61.05,394863.0,61.06,61.13,60.98,61.05,394863.0
2022-11-03 13:45:00,61.05,61.12,60.93,60.98,497390.0,61.05,61.12,60.93,60.98,497390.0
2022-11-03 13:50:00,60.99,61.04,60.86,60.96,456716.0,60.99,61.04,60.86,60.96,456716.0
2022-11-03 13:55:00,60.96,60.99,60.59,60.61,591770.0,60.96,60.99,60.59,60.61,591770.0
2022-11-03 14:00:00,60.61,60.73,60.57,60.65,549511.0,60.61,60.73,60.57,60.65,549511.0
2022-11-03 14:05:00,60.65,60.77,60.64,60.74,455402.0,60.65,60.77,60.64,60.74,455402.0
2022-11-03 14:10:00,60.75,60.8,60.57,60.78,461896.0,60.75,60.8,60.57,60.78,461896.0
2022-11-03 14:15:00,60.78,60.87,60.75,60.87,447694.0,60.78,60.87,60.75,60.87,447694.0
2022-11-03 14:20:00,60.87,61.08,60.86,60.99,704245.0,60.87,61.08,60.86,60.99,704245.0
2022-11-03 14:25:00,60.99,61.06,60.9,60.98,433011.0,60.99,61.06,60.9,60.98,433011.0
2022-11-03 14:30:00,60.99,61.1,60.9,60.95,493470.0,60.99,61.1,60.9,60.95,493470.0
2022-11-03 14:35:00,60.96,61.02,60.8,60.9,407450.0,60.96,61.02,60.8,60.9,407450.0
2022-11-03 14:40:00,60.9,61.01,60.79,60.82,450740.0,60.9,61.01,60.79,60.82,450740.0
2022-11-03 14:45:00,60.82,60.9,60.77,60.86,334469.0,60.82,60.9,60.77,60.86,334469.0
2022-11-03 14:50:00,60.86,61.01,60.8,60.91,362403.0,60.86,61.01,60.8,60.91,362403.0
2022-11-03 14:55:00,60.92,61.03,60.83,61.01,390474.0,60.92,61.03,60.83,61.01,390474.0
2022-11-03 15:00:00,61.02,61.06,60.92,61.05,446928.0,61.02,61.06,60.92,61.05,446928.0
2022-11-03 15:05:00,61.05,61.09,60.86,60.92,496837.0,61.05,61.09,60.86,60.92,496837.0
2022-11-03 15:10:00,60.93,61.03,60.89,60.95,313662.0,60.93,61.03,60.89,60.95,313662.0
2022-11-03 15:15:00,60.95,61.01,60.86,60.9,394426.0,60.95,61.01,60.86,60.9,394426.0
2022-11-03 15:20:00,60.9,61.03,60.89,61.01,447787.0,60.9,61.03,60.89,61.01,447787.0
2022-11-03 15:25:00,61.02,61.08,60.94,61.02,515415.0,61.02,61.08,60.94,61.02,515415.0
2022-11-03 15:30:00,61.02,61.19,60.99,61.13,658107.0,61.02,61.19,60.99,61.13,658107.0
2022-11-03 15:35:00,61.11,61.14,60.82,60.84,757320.0,61.11,61.14,60.82,60.84,757320.0
2022-11-03 15:40:00,60.84,60.93,60.7,60.72,728030.0,60.84,60.93,60.7,60.72,728030.0
2022-11-03 15:45:00,60.71,60.71,60.55,60.61,739456.0,60.71,60.71,60.55,60.61,739456.0
2022-11-03 15:50:00,60.62,60.64,60.29,60.33,1377577.0,60.62,60.64,60.29,60.33,1377577.0
2022-11-03 15:55:00,60.32,60.33,60.05,60.05,2947895.0,60.32,60.33,60.05,60.05,2947895.0
2022-11-04 09:30:00,62.49,63.0,61.18,61.22,4008898.0,62.49,63.0,61.18,61.22,4008898.0
2022-11-04 09:35:00,61.22,61.5,60.85,61.11,2141629.0,61.22,61.5,60.85,61.11,2141629.0
2022-11-04 09:40:00,61.12,61.55,60.66,60.66,2099353.0,61.12,61.55,60.66,60.66,2099353.0
2022-11-04 09:45:00,60.67,61.08,60.53,60.7,1492715.0,60.67,61.08,60.53,60.7,1492715.0
2022-11-04 09:50:00,60.68,61.38,60.65,61.36,1651617.0,60.68,61.38,60.65,61.36,1651617.0
2022-11-04 09:55:00,61.35,61.78,61.19,61.72,1659087.0,61.35,61.78,61.19,61.72,1659087.0
2022-11-04 10:00:00,61.72,62.05,61.56,61.61,1740140.0,61.72,62.05,61.56,61.61,1740140.0
2022-11-04 10:05:00,61.61,61.75,61.29,61.61,1180201.0,61.61,61.75,61.29,61.61,1180201.0
2022-11-04 10:10:00,61.63,62.39,61.44,62.37,1807914.0,61.63,62.39,61.44,62.37,1807914.0
2022-11-04 10:15:00,62.38,62.59,62.25,62.34,1753698.0,62.38,62.59,62.25,62.34,1753698.0
2022-11-04 10:20:00,62.34,62.79,62.24,62.69,1512528.0,62.34,62.79,62.24,62.69,1512528.0
2022-11-04 10:25:00,62.69,62.7,62.31,62.42,1235470.0,62.69,62.7,62.31,62.42,1235470.0
2022-11-04 10:30:00,62.42,62.66,62.35,62.47,1079927.0,62.42,62.66,62.35,62.47,1079927.0
2022-11-04 10:35:00,62.47,62.83,62.32,62.51,1293857.0,62.47,62.83,62.32,62.51,1293857.0
2022-11-04 10:40:00,62.51,62.83,62.35,62.45,1021295.0,62.51,62.83,62.35,62.45,1021295.0
2022-11-04 10:45:00,62.45,62.54,62.27,62.53,907652.0,62.45,62.54,62.27,62.53,907652.0
2022-11-04 10:50:00,62.51,62.58,61.9,61.99,1261632.0,62.51,62.58,61.9,61.99,1261632.0
2022-11-04 10:55:00,61.99,62.13,61.87,62.13,973500.0,61.99,62.13,61.87,62.13,973500.0
2022-11-04 11:00:00,62.13,62.34,61.95,61.99,905606.0,62.13,62.34,61.95,61.99,905606.0
2022-11-04 11:05:00,61.98,62.03,61.67,61.79,746579.0,61.98,62.03,61.67,61.79,746579.0
2022-11-04 11:10:00,61.78,61.87,61.58,61.79,1058835.0,61.78,61.87,61.58,61.79,1058835.0
2022-11-04 11:15:00,61.77,62.11,61.66,61.93,1005667.0,61.77,62.11,61.66,61.93,1005667.0
2022-11-04 11:20:00,61.94,62.24,61.91,62.15,841263.0,61.94,62.24,61.91,62.15,841263.0
2022-11-04 11:25:00,62.14,62.17,61.6,61.74,727085.0,62.14,62.17,61.6,61.74,727085.0
2022-11-04 11:30:00,61.74,61.93,61.65,61.85,607208.0,61.74,61.93,61.65,61.85,607208.0
2022-11-04 11:35:00,61.85,62.13,61.76,61.77,953926.0,61.85,62.13,61.76,61.77,953926.0
2022-11-04 11:40:00,61.76,61.78,61.5,61.55,765540.0,61.76,61.78,61.5,61.55,765540.0
2022-11-04 11:45:00,61.55,61.56,61.34,61.41,563927.0,61.55,61.56,61.34,61.41,563927.0
2022-11-04 11:50:00,61.41,61.41,61.01,61.15,1090856.0,61.41,61.41,61.01,61.15,1090856.0
2022-11-04 11:55:00,61.16,61.31,60.99,61.01,860515.0,61.16,61.31,60.99,61.01,860515.0
2022-11-04 12:00:00,60.99,61.2,60.87,60.92,775954.0,60.99,61.2,60.87,60.92,775954.0
2022-11-04 12:05:00,60.9,61.44,60.82,61.4,1032740.0,60.9,61.44,60.82,61.4,1032740.0
2022-11-04 12:10:00,61.39,61.51,61.16,61.47,834060.0,61.39,61.51,61.16,61.47,834060.0
2022-11-04 12:15:00,61.46,61.92,61.4,61.79,947668.0,61.46,61.92,61.4,61.79,947668.0
2022-11-04 12:20:00,61.78,61.85,61.64,61.83,579349.0,61.78,61.85,61.64,61.83,579349.0
2022-11-04 12:25:00,61.83,62.01,61.72,61.91,662581.0,61.83,62.01,61.72,61.91,662581.0
2022-11-04 12:30:00,61.92,61.94,61.72,61.85,551282.0,61.92,61.94,61.72,61.85,551282.0
2022-11-04 12:35:00,61.84,61.85,61.43,61.45,656184.0,61.84,61.85,61.43,61.45,656184.0
2022-11-04 12:40:00,61.45,61.45,61.2,61.24,842151.0,61.45,61.45,61.2,61.24,842151.0
2022-11-04 12:45:00,61.24,61.28,61.06,61.08,440252.0,61.24,61.28,61.06,61.08,440252.0
2022-11-04 12:50:00,61.07,61.3,61.06,61.23,653734.0,61.07,61.3,61.06,61.23,653734.0
2022-11-04 12:55:00,61.23,61.39,61.16,61.33,507833.0,61.23,61.39,61.16,61.33,507833.0
2022-11-04 13:00:00,61.33,61.39,61.18,61.36,486056.0,61.33,61.39,61.18,61.36,486056.0
2022-11-04 13:05:00,61.36,61.54,61.04,61.05,844201.0,61.36,61.54,61.04,61.05,844201.0
2022-11-04 13:10:00,61.04,61.55,61.04,61.43,688039.0,61.04,61.55,61.04,61.43,688039.0
2022-11-04 13:15:00,61.42,61.48,61.32,61.42,332096.0,61.42,61.48,61.32,61.42,332096.0
2022-11-04 13:20:00,61.43,61.5,61.33,61.45,331630.0,61.43,61.5,61.33,61.45,331630.0
2022-11-04 13:25:00,61.44,61.47,61.17,61.21,401494.0,61.44,61.47,61.17,61.21,401494.0
2022-11-04 13:30:00,61.21,61.31,61.1,61.21,393561.0,61.21,61.31,61.1,61.21,393561.0
2022-11-04 13:35:00,61.2,61.41,61.18,61.29,423067.0,61.2,61.41,61.18,61.29,423067.0
2022-11-04 13:40:00,61.28,61.31,61.06,61.11,302005.0,61.28,61.31,61.06,61.11,302005.0
2022-11-04 13:45:00,61.1,61.18,60.98,61.15,464698.0,61.1,61.18,60.98,61.15,464698.0
2022-11-04 13:50:00,61.15,61.16,60.98,61.05,281236.0,61.15,61.16,60.98,61.05,281236.0
2022-11-04 13:55:00,61.06,61.07,60.82,60.88,661531.0,61.06,61.07,60.82,60.88,661531.0
2022-11-04 14:00:00,60.88,61.04,60.81,60.87,489381.0,60.88,61.04,60.81,60.87,489381.0
2022-11-04 14:05:00,60.87,60.9,60.63,60.66,592876.0,60.87,60.9,60.63,60.66,592876.0
2022-11-04 14:10:00,60.65,60.85,60.62,60.82,332811.0,60.65,60.85,60.62,60.82,332811.0
2022-11-04 14:15:00,60.83,61.16,60.71,61.15,734197.0,60.83,61.16,60.71,61.15,734197.0
2022-11-04 14:20:00,61.13,61.22,61.02,61.19,414553.0,61.13,61.22,61.02,61.19,414553.0
2022-11-04 14:25:00,61.18,61.34,61.07,61.25,512098.0,61.18,61.34,61.07,61.25,512098.0
2022-11-04 14:30:00,61.26,61.3,61.16,61.28,441995.0,61.26,61.3,61.16,61.28,441995.0
2022-11-04 14:35:00,61.28,61.39,61.15,61.33,736209.0,61.28,61.39,61.15,61.33,736209.0
2022-11-04 14:40:00,61.33,61.55,61.29,61.51,729185.0,61.33,61.55,61.29,61.51,729185.0
2022-11-04 14:45:00,61.51,61.54,61.26,61.32,612528.0,61.51,61.54,61.26,61.32,612528.0
2022-11-04 14:50:00,61.31,61.46,61.29,61.37,808037.0,61.31,61.46,61.29,61.37,808037.0
2022-11-04 14:55:00,61.37,61.56,61.36,61.44,554268.0,61.37,61.56,61.36,61.44,554268.0
2022-11-04 15:00:00,61.44,61.56,61.31,61.48,638570.0,61.44,61.56,61.31,61.48,638570.0
2022-11-04 15:05:00,61.48,61.88,61.48,61.84,768613.0,61.48,61.88,61.48,61.84,768613.0
2022-11-04 15:10:00,61.84,62.02,61.78,61.99,984496.0,61.84,62.02,61.78,61.99,984496.0
2022-11-04 15:15:00,61.99,62.06,61.9,61.94,781939.0,61.99,62.06,61.9,61.94,781939.0
2022-11-04 15:20:00,61.93,61.95,61.77,61.78,859983.0,61.93,61.95,61.77,61.78,859983.0
2022-11-04 15:25:00,61.78,62.07,61.77,62.0,898169.0,61.78,62.07,61.77,62.0,898169.0
2022-11-04 15:30:00,62.01,62.2,61.88,62.18,989130.0,62.01,62.2,61.88,62.18,989130.0
2022-11-04 15:35:00,62.18,62.19,61.94,62.01,790118.0,62.18,62.19,61.94,62.01,790118.0
2022-11-04 15:40:00,62.0,62.07,61.85,62.06,854971.0,62.0,62.07,61.85,62.06,854971.0
2022-11-04 15:45:00,62.05,62.19,61.92,61.95,1326403.0,62.05,62.19,61.92,61.95,1326403.0
2022-11-04 15:50:00,61.95,62.03,61.86,61.99,1444606.0,61.95,62.03,61.86,61.99,1444606.0
2022-11-04 15:55:00,61.99,62.25,61.99,62.24,2102435.0,61.99,62.25,61.99,62.24,2102435.0
2022-11-07 09:30:00,62.93,63.53,62.3,62.48,2353579.0,62.93,63.53,62.3,62.48,2353579.0
2022-11-07 09:35:00,62.48,62.62,61.88,62.19,1496087.0,62.48,62.62,61.88,62.19,1496087.0
2022-11-07 09:40:00,62.2,62.55,61.95,62.0,1627985.0,62.2,62.55,61.95,62.0,1627985.0
2022-11-07 09:45:00,62.01,62.08,61.41,61.46,1279281.0,62.01,62.08,61.41,61.46,1279281.0
2022-11-07 09:50:00,61.46,61.8,61.4,61.64,1283331.0,61.46,61.8,61.4,61.64,1283331.0
2022-11-07 09:55:00,61.66,62.04,61.64,61.8,1174110.0,61.66,62.04,61.64,61.8,1174110.0
2022-11-07 10:00:00,61.81,62.5,61.78,62.49,1429336.0,61.81,62.5,61.78,62.49,1429336.0
2022-11-07 10:05:00,62.48,62.54,62.14,62.35,1180923.0,62.48,62.54,62.14,62.35,1180923.0
2022-11-07 10:10:00,62.35,62.48,62.12,62.24,842754.0,62.35,62.48,62.12,62.24,842754.0
2022-11-07 10:15:00,62.23,62.72,62.18,62.45,1095729.0,62.23,62.72,62.18,62.45,1095729.0
2022-11-07 10:20:00,62.44,62.44,61.97,62.07,1101019.0,62.44,62.44,61.97,62.07,1101019.0
2022-11-07 10:25:00,62.06,62.1,61.78,61.93,762446.0,62.06,62.1,61.78,61.93,762446.0
2022-11-07 10:30:00,61.93,61.95,61.63,61.78,738074.0,61.93,61.95,61.63,61.78,738074.0
2022-11-07 10:35:00,61.79,61.89,61.54,61.62,727555.0,61.79,61.89,61.54,61.62,727555.0
2022-11-07 10:40:00,61.6,61.72,61.42,61.64,686059.0,61.6,61.72,61.42,61.64,686059.0
2022-11-07 10:45:00,61.65,61.87,61.51,61.75,817965.0,61.65,61.87,61.51,61.75,817965.0
2022-11-07 10:50:00,61.75,62.11,61.68,61.97,772757.0,61.75,62.11,61.68,61.97,772757.0
2022-11-07 10:55:00,61.97,62.08,61.87,62.06,549172.0,61.97,62.08,61.87,62.06,549172.0
2022-11-07 11:00:00,62.07,62.09,61.8,62.0,837207.0,62.07,62.09,61.8,62.0,837207.0
2022-11-07 11:05:00,62.01,62.13,61.78,62.01,655509.0,62.01,62.13,61.78,62.01,655509.0
2022-11-07 11:10:00,62.01,62.05,61.61,61.61,603535.0,62.01,62.05,61.61,61.61,603535.0
2022-11-07 11:15:00,61.63,61.82,61.6,61.76,561556.0,61.63,61.82,61.6,61.76,561556.0
2022-11-07 11:20:00,61.76,62.18,61.7,62.06,750330.0,61.76,62.18,61.7,62.06,750330.0
2022-11-07 11:25:00,62.05,62.29,62.02,62.25,758273.0,62.05,62.29,62.02,62.25,758273.0
2022-11-07 11:30:00,62.25,62.36,62.24,62.29,505284.0,62.25,62.36,62.24,62.29,505284.0
2022-11-07 11:35:00,62.29,62.45,62.28,62.37,653682.0,62.29,62.45,62.28,62.37,653682.0
2022-11-07 11:40:00,62.37,62.41,61.91,61.92,810537.0,62.37,62.41,61.91,61.92,810537.0
2022-11-07 11:45:00,61.91,61.97,61.81,61.95,616690.0,61.91,61.97,61.81,61.95,616690.0
2022-11-07 11:50:00,61.95,61.99,61.86,61.87,378342.0,61.95,61.99,61.86,61.87,378342.0
2022-11-07 11:55:00,61.88,61.94,61.68,61.72,489901.0,61.88,61.94,61.68,61.72,489901.0
2022-11-07 12:00:00,61.72,61.84,61.61,61.8,537779.0,61.72,61.84,61.61,61.8,537779.0
2022-11-07 12:05:00,61.8,61.88,61.63,61.79,486617.0,61.8,61.88,61.63,61.79,486617.0
2022-11-07 12:10:00,61.79,61.92,61.75,61.78,436786.0,61.79,61.92,61.75,61.78,436786.0
2022-11-07 12:15:00,61.79,61.87,61.61,61.84,565705.0,61.79,61.87,61.61,61.84,565705.0
2022-11-07 12:20:00,61.85,61.98,61.75,61.97,431424.0,61.85,61.98,61.75,61.97,431424.0
2022-11-07 12:25:00,61.98,61.99,61.82,61.86,528890.0,61.98,61.99,61.82,61.86,528890.0
2022-11-07 12:30:00,61.87,61.99,61.84,61.93,378135.0,61.87,61.99,61.84,61.93,378135.0
2022-11-07 12:35:00,61.94,61.99,61.68,61.77,460904.0,61.94,61.99,61.68,61.77,460904.0
2022-11-07 12:40:00,61.77,61.83,61.67,61.67,309624.0,61.77,61.83,61.67,61.67,309624.0
2022-11-07 12:45:00,61.67,61.78,61.55,61.65,478694.0,61.67,61.78,61.55,61.65,478694.0
2022-11-07 12:50:00,61.64,61.75,61.57,61.61,318987.0,61.64,61.75,61.57,61.61,318987.0
2022-11-07 12:55:00,61.61,61.67,61.52,61.66,379933.0,61.61,61.67,61.52,61.66,379933.0
2022-11-07 13:00:00,61.66,61.74,61.62,61.65,357763.0,61.66,61.74,61.62,61.65,357763.0
2022-11-07 13:05:00,61.65,61.81,61.62,61.79,362554.0,61.65,61.81,61.62,61.79,362554.0
2022-11-07 13:10:00,61.79,61.85,61.69,61.82,422935.0,61.79,61.85,61.69,61.82,422935.0
2022-11-07 13:15:00,61.82,61.86,61.76,61.85,291895.0,61.82,61.86,61.76,61.85,291895.0
2022-11-07 13:20:00,61.85,61.86,61.74,61.81,292629.0,61.85,61.86,61.74,61.81,292629.0
2022-11-07 13:25:00,61.82,61.99,61.79,61.97,391901.0,61.82,61.99,61.79,61.97,391901.0
2022-11-07 13:30:00,61.97,62.02,61.92,61.96,308344.0,61.97,62.02,61.92,61.96,308344.0
2022-11-07 13:35:00,61.95,61.99,61.85,61.96,372584.0,61.95,61.99,61.85,61.96,372584.0
2022-11-07 13:40:00,61.97,61.97,61.77,61.89,280503.0,61.97,61.97,61.77,61.89,280503.0
2022-11-07 13:45:00,61.89,61.97,61.84,61.95,387304.0,61.89,61.97,61.84,61.95,387304.0
2022-11-07 13:50:00,61.94,62.08,61.94,62.05,364552.0,61.94,62.08,61.94,62.05,364552.0
2022-11-07 13:55:00,62.04,62.16,62.02,62.13,290837.0,62.04,62.16,62.02,62.13,290837.0
2022-11-07 14:00:00,62.14,62.28,62.14,62.28,431397.0,62.14,62.28,62.14,62.28,431397.0
2022-11-07 14:05:00,62.27,62.34,62.25,62.33,361149.0,62.27,62.34,62.25,62.33,361149.0
2022-11-07 14:10:00,62.32,62.52,62.31,62.51,572862.0,62.32,62.52,62.31,62.51,572862.0
2022-11-07 14:15:00,62.51,62.65,62.51,62.63,506852.0,62.51,62.65,62.51,62.63,506852.0
2022-11-07 14:20:00,62.62,62.67,62.57,62.65,522650.0,62.62,62.67,62.57,62.65,522650.0
2022-11-07 14:25:00,62.66,62.67,62.53,62.63,1002694.0,62.66,62.67,62.53,62.63,1002694.0
2022-11-07 14:30:00,62.63,62.66,62.52,62.62,543166.0,62.63,62.66,62.52,62.62,543166.0
2022-11-07 14:35:00,62.62,62.8,62.6,62.8,629224.0,62.62,62.8,62.6,62.8,629224.0
2022-11-07 14:40:00,62.79,62.81,62.61,62.66,524046.0,62.79,62.81,62.61,62.66,524046.0
2022-11-07 14:45:00,62.66,62.69,62.54,62.61,445239.0,62.66,62.69,62.54,62.61,445239.0
2022-11-07 14:50:00,62.59,62.66,62.56,62.62,361498.0,62.59,62.66,62.56,62.62,361498.0
2022-11-07 14:55:00,62.62,62.63,62.53,62.58,545213.0,62.62,62.63,62.53,62.58,545213.0
2022-11-07 15:00:00,62.58,62.76,62.57,62.7,497079.0,62.58,62.76,62.57,62.7,497079.0
2022-11-07 15:05:00,62.71,62.88,62.67,62.88,697037.0,62.71,62.88,62.67,62.88,697037.0
2022-11-07 15:10:00,62.87,63.03,62.82,63.03,716516.0,62.87,63.03,62.82,63.03,716516.0
2022-11-07 15:15:00,63.03,63.16,62.99,63.11,788497.0,63.03,63.16,62.99,63.11,788497.0
2022-11-07 15:20:00,63.1,63.23,63.02,63.23,776500.0,63.1,63.23,63.02,63.23,776500.0
2022-11-07 15:25:00,63.23,63.28,63.12,63.16,858082.0,63.23,63.28,63.12,63.16,858082.0
2022-11-07 15:30:00,63.16,63.39,63.1,63.3,993634.0,63.16,63.39,63.1,63.3,993634.0
2022-11-07 15:35:00,63.3,63.35,63.17,63.32,855030.0,63.3,63.35,63.17,63.32,855030.0
2022-11-07 15:40:00,63.32,63.41,63.29,63.39,813732.0,63.32,63.41,63.29,63.39,813732.0
2022-11-07 15:45:00,63.39,63.4,63.26,63.33,643843.0,63.39,63.4,63.26,63.33,643843.0
2022-11-07 15:50:00,63.33,63.34,63.12,63.16,1004737.0,63.33,63.34,63.12,63.16,1004737.0
2022-11-07 15:55:00,63.16,63.17,62.98,63.09,1813749.0,63.16,63.17,62.98,63.09,1813749.0
2022-11-08 09:30:00,64.1,64.55,63.53,64.16,2893192.0,64.1,64.55,63.53,64.16,2893192.0
2022-11-08 09:35:00,64.16,64.38,63.47,63.59,1955541.0,64.16,64.38,63.47,63.59,1955541.0
2022-11-08 09:40:00,63.59,63.66,63.09,63.3,1740521.0,63.59,63.66,63.09,63.3,1740521.0
2022-11-08 09:45:00,63.28,63.59,63.05,63.55,1491137.0,63.28,63.59,63.05,63.55,1491137.0
2022-11-08 09:50:00,63.54,64.14,63.37,64.01,1931810.0,63.54,64.14,63.37,64.01,1931810.0
2022-11-08 09:55:00,64.02,64.11,63.76,63.78,1526011.0,64.02,64.11,63.76,63.78,1526011.0
2022-11-08 10:00:00,63.78,63.96,63.4,63.48,1810183.0,63.78,63.96,63.4,63.48,1810183.0
2022-11-08 10:05:00,63.49,63.77,63.45,63.64,1087902.0,63.49,63.77,63.45,63.64,1087902.0
2022-11-08 10:10:00,63.63,63.91,63.47,63.8,1228285.0,63.63,63.91,63.47,63.8,1228285.0
2022-11-08 10:15:00,63.8,64.2,63.77,64.03,1466021.0,63.8,64.2,63.77,64.03,1466021.0
2022-11-08 10:20:00,64.03,64.48,64.02,64.26,1597832.0,64.03,64.48,64.02,64.26,1597832.0
2022-11-08 10:25:00,64.26,64.45,64.05,64.35,1259343.0,64.26,64.45,64.05,64.35,1259343.0
2022-11-08 10:30:00,64.34,64.64,64.3,64.57,1284714.0,64.34,64.64,64.3,64.57,1284714.0
2022-11-08 10:35:00,64.55,64.69,64.42,64.54,1109532.0,64.55,64.69,64.42,64.54,1109532.0
2022-11-08 10:40:00,64.54,64.56,64.35,64.36,1113800.0,64.54,64.56,64.35,64.36,1113800.0
2022-11-08 10:45:00,64.37,64.65,64.32,64.51,870372.0,64.37,64.65,64.32,64.51,870372.0
2022-11-08 10:50:00,64.53,64.57,64.19,64.27,876303.0,64.53,64.57,64.19,64.27,876303.0
2022-11-08 10:55:00,64.26,64.36,64.23,64.24,673763.0,64.26,64.36,64.23,64.24,673763.0
2022-11-08 11:00:00,64.24,64.27,64.05,64.19,757456.0,64.24,64.27,64.05,64.19,757456.0
2022-11-08 11:05:00,64.18,64.49,64.09,64.47,808623.0,64.18,64.49,64.09,64.47,808623.0
2022-11-08 11:10:00,64.48,64.69,64.44,64.62,861285.0,64.48,64.69,64.44,64.62,861285.0
2022-11-08 11:15:00,64.63,64.75,64.57,64.59,799403.0,64.63,64.75,64.57,64.59,799403.0
2022-11-08 11:20:00,64.59,64.74,64.56,64.73,619958.0,64.59,64.74,64.56,64.73,619958.0
2022-11-08 11:25:00,64.73,64.76,64.6,64.64,665503.0,64.73,64.76,64.6,64.64,665503.0
2022-11-08 11:30:00,64.64,64.88,64.51,64.86,911236.0,64.64,64.88,64.51,64.86,911236.0
2022-11-08 11:35:00,64.86,64.93,64.78,64.9,750391.0,64.86,64.93,64.78,64.9,750391.0
2022-11-08 11:40:00,64.91,64.96,64.68,64.7,671885.0,64.91,64.96,64.68,64.7,671885.0
2022-11-08 11:45:00,64.71,64.75,64.44,64.45,785450.0,64.71,64.75,64.44,64.45,785450.0
2022-11-08 11:50:00,64.44,64.61,64.41,64.56,583094.0,64.44,64.61,64.41,64.56,583094.0
2022-11-08 11:55:00,64.56,64.56,64.34,64.47,661021.0,64.56,64.56,64.34,64.47,661021.0
2022-11-08 12:00:00,64.47,64.61,64.43,64.59,422173.0,64.47,64.61,64.43,64.59,422173.0
2022-11-08 12:05:00,64.59,64.59,64.44,64.49,479309.0,64.59,64.59,64.44,64.49,479309.0
2022-11-08 12:10:00,64.49,64.6,64.27,64.28,535204.0,64.49,64.6,64.27,64.28,535204.0
2022-11-08 12:15:00,64.28,64.3,64.06,64.21,708214.0,64.28,64.3,64.06,64.21,708214.0
2022-11-08 12:20:00,64.2,64.26,64.07,64.21,461393.0,64.2,64.26,64.07,64.21,461393.0
2022-11-08 12:25:00,64.22,64.28,64.17,64.23,286938.0,64.22,64.28,64.17,64.23,286938.0
2022-11-08 12:30:00,64.23,64.26,64.09,64.15,461373.0,64.23,64.26,64.09,64.15,461373.0
2022-11-08 12:35:00,64.15,64.35,64.09,64.34,497606.0,64.15,64.35,64.09,64.34,497606.0
2022-11-08 12:40:00,64.35,64.44,64.22,64.43,528359.0,64.35,64.44,64.22,64.43,528359.0
2022-11-08 12:45:00,64.44,64.57,64.37,64.44,596594.0,64.44,64.57,64.37,64.44,596594.0
2022-11-08 12:50:00,64.43,64.44,64.27,64.32,296683.0,64.43,64.44,64.27,64.32,296683.0
2022-11-08 12:55:00,64.33,64.55,64.32,64.43,375757.0,64.33,64.55,64.32,64.43,375757.0
2022-11-08 13:00:00,64.43,64.56,64.33,64.45,379618.0,64.43,64.56,64.33,64.45,379618.0
2022-11-08 13:05:00,64.45,64.56,64.3,64.52,528616.0,64.45,64.56,64.3,64.52,528616.0
2022-11-08 13:10:00,64.52,64.69,64.47,64.64,448624.0,64.52,64.69,64.47,64.64,448624.0
2022-11-08 13:15:00,64.65,64.65,64.51,64.54,403813.0,64.65,64.65,64.51,64.54,403813.0
2022-11-08 13:20:00,64.54,64.55,64.22,64.4,866983.0,64.54,64.55,64.22,64.4,866983.0
2022-11-08 13:25:00,64.39,64.43,63.98,64.08,871163.0,64.39,64.43,63.98,64.08,871163.0
2022-11-08 13:30:00,64.09,64.09,63.75,63.88,984511.0,64.09,64.09,63.75,63.88,984511.0
2022-11-08 13:35:00,63.87,63.99,63.82,63.94,558921.0,63.87,63.99,63.82,63.94,558921.0
2022-11-08 13:40:00,63.93,64.11,63.91,63.99,687472.0,63.93,64.11,63.91,63.99,687472.0
2022-11-08 13:45:00,63.99,64.11,63.78,63.8,482469.0,63.99,64.11,63.78,63.8,482469.0
2022-11-08 13:50:00,63.8,63.99,63.5,63.65,685740.0,63.8,63.99,63.5,63.65,685740.0
2022-11-08 13:55:00,63.65,63.7,63.25,63.39,829272.0,63.65,63.7,63.25,63.39,829272.0
2022-11-08 14:00:00,63.38,63.56,63.32,63.4,569079.0,63.38,63.56,63.32,63.4,569079.0
2022-11-08 14:05:00,63.39,63.47,63.17,63.21,542947.0,63.39,63.47,63.17,63.21,542947.0
2022-11-08 14:10:00,63.2,63.34,63.06,63.33,632601.0,63.2,63.34,63.06,63.33,632601.0
2022-11-08 14:15:00,63.33,63.4,63.17,63.18,611478.0,63.33,63.4,63.17,63.18,611478.0
2022-11-08 14:20:00,63.18,63.24,62.76,62.79,916004.0,63.18,63.24,62.76,62.79,916004.0
2022-11-08 14:25:00,62.79,62.8,62.51,62.55,919944.0,62.79,62.8,62.51,62.55,919944.0
2022-11-08 14:30:00,62.54,62.7,62.36,62.69,949943.0,62.54,62.7,62.36,62.69,949943.0
2022-11-08 14:35:00,62.69,63.04,62.64,62.97,922372.0,62.69,63.04,62.64,62.97,922372.0
2022-11-08 14:40:00,62.98,63.27,62.9,63.18,972439.0,62.98,63.27,62.9,63.18,972439.0
2022-11-08 14:45:00,63.17,63.3,63.08,63.2,717419.0,63.17,63.3,63.08,63.2,717419.0
2022-11-08 14:50:00,63.21,63.33,63.1,63.27,492039.0,63.21,63.33,63.1,63.27,492039.0
2022-11-08 14:55:00,63.25,63.34,63.21,63.24,419586.0,63.25,63.34,63.21,63.24,419586.0
2022-11-08 15:00:00,63.24,63.54,63.17,63.43,808870.0,63.24,63.54,63.17,63.43,808870.0
2022-11-08 15:05:00,63.43,63.63,63.37,63.51,609778.0,63.43,63.63,63.37,63.51,609778.0
2022-11-08 15:10:00,63.52,63.64,63.45,63.53,607199.0,63.52,63.64,63.45,63.53,607199.0
2022-11-08 15:15:00,63.54,63.62,63.44,63.53,533151.0,63.54,63.62,63.44,63.53,533151.0
2022-11-08 15:20:00,63.53,63.66,63.49,63.54,575135.0,63.53,63.66,63.49,63.54,575135.0
2022-11-08 15:25:00,63.54,63.89,63.54,63.88,921383.0,63.54,63.89,63.54,63.88,921383.0
2022-11-08 15:30:00,63.87,64.16,63.86,64.04,974263.0,63.87,64.16,63.86,64.04,974263.0
2022-11-08 15:35:00,64.04,64.2,63.94,63.97,874668.0,64.04,64.2,63.94,63.97,874668.0
2022-11-08 15:40:00,63.98,64.01,63.82,63.88,722930.0,63.98,64.01,63.82,63.88,722930.0
2022-11-08 15:45:00,63.88,64.15,63.88,63.99,824950.0,63.88,64.15,63.88,63.99,824950.0
2022-11-08 15:50:00,63.99,64.05,63.8,63.85,904399.0,63.99,64.05,63.8,63.85,904399.0
2022-11-08 15:55:00,63.86,63.94,63.78,63.83,1348907.0,63.86,63.94,63.78,63.83,1348907.0
2022-11-09 09:30:00,62.2,63.05,61.81,61.9,2353652.0,62.2,63.05,61.81,61.9,2353652.0
2022-11-09 09:35:00,61.92,62.15,61.23,61.25,2186741.0,61.92,62.15,61.23,61.25,2186741.0
2022-11-09 09:40:00,61.25,61.91,61.21,61.89,1843382.0,61.25,61.91,61.21,61.89,1843382.0
2022-11-09 09:45:00,61.89,62.28,61.68,61.96,1375098.0,61.89,62.28,61.68,61.96,1375098.0
2022-11-09 09:50:00,61.97,62.0,61.43,61.59,972232.0,61.97,62.0,61.43,61.59,972232.0
2022-11-09 09:55:00,61.58,61.67,61.37,61.39,978240.0,61.58,61.67,61.37,61.39,978240.0
2022-11-09 10:00:00,61.39,61.5,61.12,61.46,1425920.0,61.39,61.5,61.12,61.46,1425920.0
2022-11-09 10:05:00,61.46,61.82,61.35,61.62,1290848.0,61.46,61.82,61.35,61.62,1290848.0
2022-11-09 10:10:00,61.61,61.62,61.24,61.38,886117.0,61.61,61.62,61.24,61.38,886117.0
2022-11-09 10:15:00,61.38,61.42,61.18,61.29,809200.0,61.38,61.42,61.18,61.29,809200.0
2022-11-09 10:20:00,61.29,61.49,61.25,61.45,756262.0,61.29,61.49,61.25,61.45,756262.0
2022-11-09 10:25:00,61.46,61.55,61.04,61.07,934116.0,61.46,61.55,61.04,61.07,934116.0
2022-11-09 10:30:00,61.07,61.15,60.68,60.81,1237448.0,61.07,61.15,60.68,60.81,1237448.0
2022-11-09 10:35:00,60.81,60.95,60.72,60.92,748090.0,60.81,60.95,60.72,60.92,748090.0
2022-11-09 10:40:00,60.91,61.03,60.81,60.96,642171.0,60.91,61.03,60.81,60.96,642171.0
2022-11-09 10:45:00,60.96,61.23,60.94,61.17,949559.0,60.96,61.23,60.94,61.17,949559.0
2022-11-09 10:50:00,61.18,61.24,60.94,60.96,589998.0,61.18,61.24,60.94,60.96,589998.0
2022-11-09 10:55:00,60.96,61.15,60.83,61.04,743715.0,60.96,61.15,60.83,61.04,743715.0
2022-11-09 11:00:00,61.05,61.38,61.03,61.32,809786.0,61.05,61.38,61.03,61.32,809786.0
2022-11-09 11:05:00,61.32,61.36,61.0,61.33,853778.0,61.32,61.36,61.0,61.33,853778.0
2022-11-09 11:10:00,61.33,61.44,61.21,61.3,546576.0,61.33,61.44,61.21,61.3,546576.0
2022-11-09 11:15:00,61.29,61.48,61.28,61.37,536864.0,61.29,61.48,61.28,61.37,536864.0
2022-11-09 11:20:00,61.38,61.46,61.24,61.46,605112.0,61.38,61.46,61.24,61.46,605112.0
2022-11-09 11:25:00,61.46,61.51,61.33,61.36,468936.0,61.46,61.51,61.33,61.36,468936.0
2022-11-09 11:30:00,61.36,61.39,61.15,61.2,475649.0,61.36,61.39,61.15,61.2,475649.0
2022-11-09 11:35:00,61.19,61.29,61.11,61.15,291112.0,61.19,61.29,61.11,61.15,291112.0
2022-11-09 11:40:00,61.13,61.59,61.09,61.57,642805.0,61.13,61.59,61.09,61.57,642805.0
2022-11-09 11:45:00,61.57,61.64,61.46,61.5,556468.0,61.57,61.64,61.46,61.5,556468.0
2022-11-09 11:50:00,61.51,61.63,61.45,61.62,553189.0,61.51,61.63,61.45,61.62,553189.0
2022-11-09 11:55:00,61.61,61.62,61.31,61.34,509675.0,61.61,61.62,61.31,61.34,509675.0
2022-11-09 12:00:00,61.34,61.42,61.27,61.35,413789.0,61.34,61.42,61.27,61.35,413789.0
2022-11-09 12:05:00,61.35,61.35,61.15,61.17,452481.0,61.35,61.35,61.15,61.17,452481.0
2022-11-09 12:10:00,61.16,61.23,61.08,61.11,318392.0,61.16,61.23,61.08,61.11,318392.0
2022-11-09 12:15:00,61.12,61.18,61.03,61.04,485549.0,61.12,61.18,61.03,61.04,485549.0
2022-11-09 12:20:00,61.04,61.08,60.97,61.02,318532.0,61.04,61.08,60.97,61.02,318532.0
2022-11-09 12:25:00,61.01,61.03,60.88,60.99,393085.0,61.01,61.03,60.88,60.99,393085.0
2022-11-09 12:30:00,60.98,61.03,60.95,61.0,256550.0,60.98,61.03,60.95,61.0,256550.0
2022-11-09 12:35:00,60.99,61.07,60.92,60.92,312832.0,60.99,61.07,60.92,60.92,312832.0
2022-11-09 12:40:00,60.93,60.96,60.72,60.78,462316.0,60.93,60.96,60.72,60.78,462316.0
2022-11-09 12:45:00,60.78,60.89,60.75,60.85,265708.0,60.78,60.89,60.75,60.85,265708.0
2022-11-09 12:50:00,60.85,60.85,60.71,60.83,371090.0,60.85,60.85,60.71,60.83,371090.0
2022-11-09 12:55:00,60.83,60.97,60.8,60.92,363157.0,60.83,60.97,60.8,60.92,363157.0
2022-11-09 13:00:00,60.93,61.13,60.77,60.88,812839.0,60.93,61.13,60.77,60.88,812839.0
2022-11-09 13:05:00,60.89,60.94,60.81,60.91,384261.0,60.89,60.94,60.81,60.91,384261.0
2022-11-09 13:10:00,60.9,61.04,60.77,60.87,436095.0,60.9,61.04,60.77,60.87,436095.0
2022-11-09 13:15:00,60.87,60.96,60.8,60.89,284308.0,60.87,60.96,60.8,60.89,284308.0
2022-11-09 13:20:00,60.88,60.91,60.65,60.67,420173.0,60.88,60.91,60.65,60.67,420173.0
2022-11-09 13:25:00,60.67,60.76,60.55,60.6,428130.0,60.67,60.76,60.55,60.6,428130.0
2022-11-09 13:30:00,60.6,60.6,60.25,60.28,638213.0,60.6,60.6,60.25,60.28,638213.0
2022-11-09 13:35:00,60.27,60.28,60.15,60.17,776287.0,60.27,60.28,60.15,60.17,776287.0
2022-11-09 13:40:00,60.17,60.3,60.14,60.14,476875.0,60.17,60.3,60.14,60.14,476875.0
2022-11-09 13:45:00,60.14,60.16,59.95,60.16,876838.0,60.14,60.16,59.95,60.16,876838.0
2022-11-09 13:50:00,60.16,60.25,60.12,60.15,420819.0,60.16,60.25,60.12,60.15,420819.0
2022-11-09 13:55:00,60.15,60.21,59.96,60.21,454097.0,60.15,60.21,59.96,60.21,454097.0
2022-11-09 14:00:00,60.2,60.32,60.17,60.3,400135.0,60.2,60.32,60.17,60.3,400135.0
2022-11-09 14:05:00,60.3,60.48,60.25,60.37,488323.0,60.3,60.48,60.25,60.37,488323.0
2022-11-09 14:10:00,60.38,60.5,60.3,60.48,414066.0,60.38,60.5,60.3,60.48,414066.0
2022-11-09 14:15:00,60.48,60.49,60.36,60.47,318398.0,60.48,60.49,60.36,60.47,318398.0
2022-11-09 14:20:00,60.47,60.49,60.32,60.36,336395.0,60.47,60.49,60.32,60.36,336395.0
2022-11-09 14:25:00,60.36,60.5,60.35,60.48,299500.0,60.36,60.5,60.35,60.48,299500.0
2022-11-09 14:30:00,60.49,60.5,60.2,60.21,533563.0,60.49,60.5,60.2,60.21,533563.0
2022-11-09 14:35:00,60.21,60.25,60.01,60.04,420979.0,60.21,60.25,60.01,60.04,420979.0
2022-11-09 14:40:00,60.04,60.18,59.96,60.11,488737.0,60.04,60.18,59.96,60.11,488737.0
2022-11-09 14:45:00,60.12,60.19,59.97,60.05,426968.0,60.12,60.19,59.97,60.05,426968.0
2022-11-09 14:50:00,60.05,60.06,59.89,59.92,498812.0,60.05,60.06,59.89,59.92,498812.0
2022-11-09 14:55:00,59.93,59.97,59.9,59.95,320504.0,59.93,59.97,59.9,59.95,320504.0
2022-11-09 15:00:00,59.94,60.13,59.89,60.12,574061.0,59.94,60.13,59.89,60.12,574061.0
2022-11-09 15:05:00,60.12,60.21,60.06,60.08,620901.0,60.12,60.21,60.06,60.08,620901.0
2022-11-09 15:10:00,60.08,60.14,60.0,60.0,497518.0,60.08,60.14,60.0,60.0,497518.0
2022-11-09 15:15:00,60.0,60.08,59.93,60.08,620672.0,60.0,60.08,59.93,60.08,620672.0
2022-11-09 15:20:00,60.08,60.14,59.96,60.06,515919.0,60.08,60.14,59.96,60.06,515919.0
2022-11-09 15:25:00,60.07,60.25,60.04,60.2,551810.0,60.07,60.25,60.04,60.2,551810.0
2022-11-09 15:30:00,60.19,60.23,60.03,60.16,590989.0,60.19,60.23,60.03,60.16,590989.0
2022-11-09 15:35:00,60.16,60.21,59.98,59.99,623246.0,60.16,60.21,59.98,59.99,623246.0
2022-11-09 15:40:00,59.98,60.04,59.9,59.95,573251.0,59.98,60.04,59.9,59.95,573251.0
2022-11-09 15:45:00,59.96,60.07,59.8,59.86,841296.0,59.96,60.07,59.8,59.86,841296.0
2022-11-09 15:50:00,59.87,60.16,59.86,60.07,1111982.0,59.87,60.16,59.86,60.07,1111982.0
2022-11-09 15:55:00,60.07,60.07,59.88,59.9,2072886.0,60.07,60.07,59.88,59.9,2072886.0
2022-11-10 09:30:00,64.29,64.73,63.67,64.32,4123599.0,64.29,64.73,63.67,64.32,4123599.0
2022-11-10 09:35:00,64.33,64.9,64.25,64.39,3070210.0,64.33,64.9,64.25,64.39,3070210.0
2022-11-10 09:40:00,64.39,64.51,63.62,64.37,2535350.0,64.39,64.51,63.62,64.37,2535350.0
2022-11-10 09:45:00,64.37,64.83,64.28,64.81,2330839.0,64.37,64.83,64.28,64.81,2330839.0
2022-11-10 09:50:00,64.81,65.69,64.71,65.6,3168006.0,64.81,65.69,64.71,65.6,3168006.0
2022-11-10 09:55:00,65.6,66.04,65.58,65.99,1796716.0,65.6,66.04,65.58,65.99,1796716.0
2022-11-10 10:00:00,66.01,66.14,65.67,65.94,2122244.0,66.01,66.14,65.67,65.94,2122244.0
2022-11-10 10:05:00,65.94,66.44,65.7,66.37,1836805.0,65.94,66.44,65.7,66.37,1836805.0
2022-11-10 10:10:00,66.37,66.66,66.24,66.55,1697806.0,66.37,66.66,66.24,66.55,1697806.0
2022-11-10 10:15:00,66.55,66.84,66.31,66.41,2396476.0,66.55,66.84,66.31,66.41,2396476.0
2022-11-10 10:20:00,66.41,66.7,66.28,66.54,1358196.0,66.41,66.7,66.28,66.54,1358196.0
2022-11-10 10:25:00,66.54,66.76,66.34,66.7,1767611.0,66.54,66.76,66.34,66.7,1767611.0
2022-11-10 10:30:00,66.7,66.89,66.29,66.77,2310034.0,66.7,66.89,66.29,66.77,2310034.0
2022-11-10 10:35:00,66.77,66.93,66.56,66.61,2029387.0,66.77,66.93,66.56,66.61,2029387.0
2022-11-10 10:40:00,66.61,67.2,66.59,67.15,2068738.0,66.61,67.2,66.59,67.15,2068738.0
2022-11-10 10:45:00,67.15,67.23,67.02,67.14,1285852.0,67.15,67.23,67.02,67.14,1285852.0
2022-11-10 10:50:00,67.15,67.33,67.09,67.28,1542833.0,67.15,67.33,67.09,67.28,1542833.0
2022-11-10 10:55:00,67.29,67.3,67.07,67.13,1362901.0,67.29,67.3,67.07,67.13,1362901.0
2022-11-10 11:00:00,67.13,67.22,66.95,66.98,1328150.0,67.13,67.22,66.95,66.98,1328150.0
2022-11-10 11:05:00,66.99,67.15,66.85,66.9,1055928.0,66.99,67.15,66.85,66.9,1055928.0
2022-11-10 11:10:00,66.9,67.08,66.53,67.08,1352379.0,66.9,67.08,66.53,67.08,1352379.0
2022-11-10 11:15:00,67.08,67.2,66.95,67.06,1001187.0,67.08,67.2,66.95,67.06,1001187.0
2022-11-10 11:20:00,67.06,67.3,67.02,67.22,963721.0,67.06,67.3,67.02,67.22,963721.0
2022-11-10 11:25:00,67.22,67.32,67.0,67.08,857311.0,67.22,67.32,67.0,67.08,857311.0
2022-11-10 11:30:00,67.08,67.31,67.07,67.29,739490.0,67.08,67.31,67.07,67.29,739490.0
2022-11-10 11:35:00,67.29,67.33,67.14,67.31,628723.0,67.29,67.33,67.14,67.31,628723.0
2022-11-10 11:40:00,67.31,67.33,66.97,66.99,783691.0,67.31,67.33,66.97,66.99,783691.0
2022-11-10 11:45:00,66.98,67.15,66.97,67.13,590411.0,66.98,67.15,66.97,67.13,590411.0
2022-11-10 11:50:00,67.12,67.72,67.1,67.71,1671480.0,67.12,67.72,67.1,67.71,1671480.0
2022-11-10 11:55:00,67.72,67.75,67.48,67.55,911995.0,67.72,67.75,67.48,67.55,911995.0
2022-11-10 12:00:00,67.54,67.59,67.39,67.53,674261.0,67.54,67.59,67.39,67.53,674261.0
2022-11-10 12:05:00,67.53,67.8,67.46,67.63,1064510.0,67.53,67.8,67.46,67.63,1064510.0
2022-11-10 12:10:00,67.64,67.71,67.3,67.34,757195.0,67.64,67.71,67.3,67.34,757195.0
2022-11-10 12:15:00,67.34,67.42,67.22,67.29,764692.0,67.34,67.42,67.22,67.29,764692.0
2022-11-10 12:20:00,67.3,67.33,67.11,67.27,614690.0,67.3,67.33,67.11,67.27,614690.0
2022-11-10 12:25:00,67.28,67.32,67.03,67.12,677483.0,67.28,67.32,67.03,67.12,677483.0
2022-11-10 12:30:00,67.11,67.11,66.84,67.01,915171.0,67.11,67.11,66.84,67.01,915171.0
2022-11-10 12:35:00,67.02,67.04,66.8,66.83,680543.0,67.02,67.04,66.8,66.83,680543.0
2022-11-10 12:40:00,66.82,67.21,66.8,67.19,925836.0,66.82,67.21,66.8,67.19,925836.0
2022-11-10 12:45:00,67.18,67.21,66.98,67.15,677574.0,67.18,67.21,66.98,67.15,677574.0
2022-11-10 12:50:00,67.15,67.27,67.0,67.24,779201.0,67.15,67.27,67.0,67.24,779201.0
2022-11-10 12:55:00,67.24,67.4,67.1,67.13,815976.0,67.24,67.4,67.1,67.13,815976.0
2022-11-10 13:00:00,67.13,67.6,67.11,67.59,946741.0,67.13,67.6,67.11,67.59,946741.0
2022-11-10 13:05:00,67.59,67.88,67.52,67.87,1007905.0,67.59,67.88,67.52,67.87,1007905.0
2022-11-10 13:10:00,67.87,68.04,67.77,67.94,1238073.0,67.87,68.04,67.77,67.94,1238073.0
2022-11-10 13:15:00,67.93,68.0,67.88,67.97,840713.0,67.93,68.0,67.88,67.97,840713.0
2022-11-10 13:20:00,67.99,68.0,67.55,67.64,805638.0,67.99,68.0,67.55,67.64,805638.0
2022-11-10 13:25:00,67.64,67.76,67.54,67.66,528364.0,67.64,67.76,67.54,67.66,528364.0
2022-11-10 13:30:00,67.65,67.71,67.41,67.53,684536.0,67.65,67.71,67.41,67.53,684536.0
2022-11-10 13:35:00,67.52,67.63,67.46,67.52,511334.0,67.52,67.63,67.46,67.52,511334.0
2022-11-10 13:40:00,67.51,67.68,67.46,67.65,577380.0,67.51,67.68,67.46,67.65,577380.0
2022-11-10 13:45:00,67.67,67.97,67.66,67.97,888301.0,67.67,67.97,67.66,67.97,888301.0
2022-11-10 13:50:00,67.95,67.98,67.8,67.91,601563.0,67.95,67.98,67.8,67.91,601563.0
2022-11-10 13:55:00,67.92,68.12,67.9,67.98,1032385.0,67.92,68.12,67.9,67.98,1032385.0
2022-11-10 14:00:00,67.98,68.2,67.95,68.16,776973.0,67.98,68.2,67.95,68.16,776973.0
2022-11-10 14:05:00,68.15,68.32,68.06,68.2,937597.0,68.15,68.32,68.06,68.2,937597.0
2022-11-10 14:10:00,68.2,68.26,68.17,68.19,414001.0,68.2,68.26,68.17,68.19,414001.0
2022-11-10 14:15:00,68.18,68.26,68.06,68.07,596385.0,68.18,68.26,68.06,68.07,596385.0
2022-11-10 14:20:00,68.07,68.26,68.04,68.19,731859.0,68.07,68.26,68.04,68.19,731859.0
2022-11-10 14:25:00,68.19,68.25,68.09,68.19,499649.0,68.19,68.25,68.09,68.19,499649.0
2022-11-10 14:30:00,68.18,68.21,68.02,68.17,701119.0,68.18,68.21,68.02,68.17,701119.0
2022-11-10 14:35:00,68.17,68.19,68.02,68.12,614797.0,68.17,68.19,68.02,68.12,614797.0
2022-11-10 14:40:00,68.12,68.22,68.04,68.09,571372.0,68.12,68.22,68.04,68.09,571372.0
2022-11-10 14:45:00,68.09,68.15,68.02,68.03,455848.0,68.09,68.15,68.02,68.03,455848.0
2022-11-10 14:50:00,68.03,68.25,68.0,68.21,597539.0,68.03,68.25,68.0,68.21,597539.0
2022-11-10 14:55:00,68.2,68.3,68.18,68.25,634403.0,68.2,68.3,68.18,68.25,634403.0
2022-11-10 15:00:00,68.24,68.24,68.01,68.06,636961.0,68.24,68.24,68.01,68.06,636961.0
2022-11-10 15:05:00,68.05,68.33,68.05,68.31,662996.0,68.05,68.33,68.05,68.31,662996.0
2022-11-10 15:10:00,68.31,68.45,68.31,68.43,970747.0,68.31,68.45,68.31,68.43,970747.0
2022-11-10 15:15:00,68.42,68.53,68.38,68.43,833066.0,68.42,68.53,68.38,68.43,833066.0
2022-11-10 15:20:00,68.43,68.48,68.33,68.45,768932.0,68.43,68.48,68.33,68.45,768932.0
2022-11-10 15:25:00,68.45,68.74,68.42,68.73,1048199.0,68.45,68.74,68.42,68.73,1048199.0
2022-11-10 15:30:00,68.73,68.8,68.62,68.65,1108255.0,68.73,68.8,68.62,68.65,1108255.0
2022-11-10 15:35:00,68.65,68.7,68.5,68.52,804599.0,68.65,68.7,68.5,68.52,804599.0
2022-11-10 15:40:00,68.53,68.63,68.44,68.55,1208820.0,68.53,68.63,68.44,68.55,1208820.0
2022-11-10 15:45:00,68.54,68.54,68.32,68.34,1342816.0,68.54,68.54,68.32,68.34,1342816.0
2022-11-10 15:50:00,68.35,68.44,68.23,68.43,1960598.0,68.35,68.44,68.23,68.43,1960598.0
2022-11-10 15:55:00,68.43,68.59,68.3,68.46,2634204.0,68.43,68.59,68.3,68.46,2634204.0
2022-11-11 09:30:00,69.53,69.85,68.76,68.79,3576151.0,69.53,69.85,68.76,68.79,3576151.0
2022-11-11 09:35:00,68.78,68.88,68.29,68.58,2347955.0,68.78,68.88,68.29,68.58,2347955.0
2022-11-11 09:40:00,68.58,69.48,68.53,69.42,2253882.0,68.58,69.48,68.53,69.42,2253882.0
2022-11-11 09:45:00,69.42,70.07,69.06,70.01,2409443.0,69.42,70.07,69.06,70.01,2409443.0
2022-11-11 09:50:00,70.01,70.27,69.65,69.77,2530780.0,70.01,70.27,69.65,69.77,2530780.0
2022-11-11 09:55:00,69.75,70.04,69.48,70.02,1948414.0,69.75,70.04,69.48,70.02,1948414.0
2022-11-11 10:00:00,70.04,70.32,69.51,69.97,2048845.0,70.04,70.32,69.51,69.97,2048845.0
2022-11-11 10:05:00,69.98,70.45,69.75,70.16,1810629.0,69.98,70.45,69.75,70.16,1810629.0
2022-11-11 10:10:00,70.15,70.67,69.98,70.64,1385797.0,70.15,70.67,69.98,70.64,1385797.0
2022-11-11 10:15:00,70.64,71.2,70.58,71.11,1945458.0,70.64,71.2,70.58,71.11,1945458.0
2022-11-11 10:20:00,71.11,71.25,70.93,70.93,1333366.0,71.11,71.25,70.93,70.93,1333366.0
2022-11-11 10:25:00,70.92,71.02,70.66,70.98,1156703.0,70.92,71.02,70.66,70.98,1156703.0
2022-11-11 10:30:00,70.97,71.0,70.55,70.78,1218190.0,70.97,71.0,70.55,70.78,1218190.0
2022-11-11 10:35:00,70.78,70.84,70.47,70.64,1272324.0,70.78,70.84,70.47,70.64,1272324.0
2022-11-11 10:40:00,70.63,70.64,70.31,70.62,1067849.0,70.63,70.64,70.31,70.62,1067849.0
2022-11-11 10:45:00,70.62,71.34,70.52,71.3,1856064.0,70.62,71.34,70.52,71.3,1856064.0
2022-11-11 10:50:00,71.31,71.42,71.23,71.34,1441156.0,71.31,71.42,71.23,71.34,1441156.0
2022-11-11 10:55:00,71.34,71.62,71.19,71.58,1415477.0,71.34,71.62,71.19,71.58,1415477.0
2022-11-11 11:00:00,71.59,72.0,71.51,71.96,1892485.0,71.59,72.0,71.51,71.96,1892485.0
2022-11-11 11:05:00,71.95,72.22,71.65,71.68,2427273.0,71.95,72.22,71.65,71.68,2427273.0
2022-11-11 11:10:00,71.69,71.74,71.48,71.57,1674342.0,71.69,71.74,71.48,71.57,1674342.0
2022-11-11 11:15:00,71.56,71.83,71.3,71.69,1639875.0,71.56,71.83,71.3,71.69,1639875.0
2022-11-11 11:20:00,71.69,71.76,71.01,71.11,1474227.0,71.69,71.76,71.01,71.11,1474227.0
2022-11-11 11:25:00,71.11,71.15,70.77,70.78,1254252.0,71.11,71.15,70.77,70.78,1254252.0
2022-11-11 11:30:00,70.78,70.85,70.54,70.67,1532380.0,70.78,70.85,70.54,70.67,1532380.0
2022-11-11 11:35:00,70.66,71.16,70.54,71.02,1438328.0,70.66,71.16,70.54,71.02,1438328.0
2022-11-11 11:40:00,71.02,71.47,70.94,71.41,1435909.0,71.02,71.47,70.94,71.41,1435909.0
2022-11-11 11:45:00,71.4,71.77,71.27,71.68,1240492.0,71.4,71.77,71.27,71.68,1240492.0
2022-11-11 11:50:00,71.7,72.11,71.69,72.0,1646167.0,71.7,72.11,71.69,72.0,1646167.0
2022-11-11 11:55:00,72.0,72.21,71.94,72.14,1407902.0,72.0,72.21,71.94,72.14,1407902.0
2022-11-11 12:00:00,72.14,72.27,71.82,71.96,1669522.0,72.14,72.27,71.82,71.96,1669522.0
2022-11-11 12:05:00,71.95,72.15,71.83,72.15,912513.0,71.95,72.15,71.83,72.15,912513.0
2022-11-11 12:10:00,72.15,72.48,72.1,72.23,1490279.0,72.15,72.48,72.1,72.23,1490279.0
2022-11-11 12:15:00,72.22,72.36,72.15,72.28,1068882.0,72.22,72.36,72.15,72.28,1068882.0
2022-11-11 12:20:00,72.28,72.3,72.06,72.14,1079380.0,72.28,72.3,72.06,72.14,1079380.0
2022-11-11 12:25:00,72.13,72.37,72.07,72.26,872300.0,72.13,72.37,72.07,72.26,872300.0
2022-11-11 12:30:00,72.27,72.39,72.15,72.15,881587.0,72.27,72.39,72.15,72.15,881587.0
2022-11-11 12:35:00,72.15,72.23,71.98,72.1,1070470.0,72.15,72.23,71.98,72.1,1070470.0
2022-11-11 12:40:00,72.1,72.19,71.86,72.07,772005.0,72.1,72.19,71.86,72.07,772005.0
2022-11-11 12:45:00,72.07,72.11,71.94,72.02,401500.0,72.07,72.11,71.94,72.02,401500.0
2022-11-11 12:50:00,72.01,72.26,71.99,72.26,669264.0,72.01,72.26,71.99,72.26,669264.0
2022-11-11 12:55:00,72.26,72.49,72.21,72.32,857224.0,72.26,72.49,72.21,72.32,857224.0
2022-11-11 13:00:00,72.32,72.54,72.31,72.41,747440.0,72.32,72.54,72.31,72.41,747440.0
2022-11-11 13:05:00,72.42,72.58,72.36,72.53,683137.0,72.42,72.58,72.36,72.53,683137.0
2022-11-11 13:10:00,72.53,72.71,72.46,72.48,736881.0,72.53,72.71,72.46,72.48,736881.0
2022-11-11 13:15:00,72.49,72.79,72.42,72.78,743704.0,72.49,72.79,72.42,72.78,743704.0
2022-11-11 13:20:00,72.77,72.83,72.63,72.81,639498.0,72.77,72.83,72.63,72.81,639498.0
2022-11-11 13:25:00,72.81,72.88,72.7,72.81,652121.0,72.81,72.88,72.7,72.81,652121.0
2022-11-11 13:30:00,72.81,73.06,72.78,73.04,818098.0,72.81,73.06,72.78,73.04,818098.0
2022-11-11 13:35:00,73.03,73.07,72.78,72.86,870329.0,73.03,73.07,72.78,72.86,870329.0
2022-11-11 13:40:00,72.86,72.97,72.71,72.77,744903.0,72.86,72.97,72.71,72.77,744903.0
2022-11-11 13:45:00,72.77,72.78,72.55,72.7,707958.0,72.77,72.78,72.55,72.7,707958.0
2022-11-11 13:50:00,72.69,73.05,72.65,73.05,854262.0,72.69,73.05,72.65,73.05,854262.0
2022-11-11 13:55:00,73.06,73.09,72.86,72.95,911305.0,73.06,73.09,72.86,72.95,911305.0
2022-11-11 14:00:00,72.96,73.14,72.94,73.13,892737.0,72.96,73.14,72.94,73.13,892737.0
2022-11-11 14:05:00,73.13,73.25,72.95,72.99,977781.0,73.13,73.25,72.95,72.99,977781.0
2022-11-11 14:10:00,72.99,73.04,72.78,72.88,618895.0,72.99,73.04,72.78,72.88,618895.0
2022-11-11 14:15:00,72.88,72.92,72.67,72.77,671239.0,72.88,72.92,72.67,72.77,671239.0
2022-11-11 14:20:00,72.78,73.02,72.77,72.86,795917.0,72.78,73.02,72.77,72.86,795917.0
2022-11-11 14:25:00,72.86,72.98,72.77,72.97,700791.0,72.86,72.98,72.77,72.97,700791.0
2022-11-11 14:30:00,72.97,73.15,72.95,73.11,814167.0,72.97,73.15,72.95,73.11,814167.0
2022-11-11 14:35:00,73.12,73.25,73.03,73.24,965968.0,73.12,73.25,73.03,73.24,965968.0
2022-11-11 14:40:00,73.24,73.25,73.13,73.17,821561.0,73.24,73.25,73.13,73.17,821561.0
2022-11-11 14:45:00,73.16,73.24,72.98,73.02,792485.0,73.16,73.24,72.98,73.02,792485.0
2022-11-11 14:50:00,73.01,73.21,73.0,73.19,782151.0,73.01,73.21,73.0,73.19,782151.0
2022-11-11 14:55:00,73.19,73.32,73.05,73.24,835416.0,73.19,73.32,73.05,73.24,835416.0
2022-11-11 15:00:00,73.24,73.26,72.91,72.91,966033.0,73.24,73.26,72.91,72.91,966033.0
2022-11-11 15:05:00,72.91,72.96,72.42,72.49,1562809.0,72.91,72.96,72.42,72.49,1562809.0
2022-11-11 15:10:00,72.5,72.59,72.37,72.48,1091054.0,72.5,72.59,72.37,72.48,1091054.0
2022-11-11 15:15:00,72.47,72.47,72.2,72.38,1331676.0,72.47,72.47,72.2,72.38,1331676.0
2022-11-11 15:20:00,72.38,72.58,72.35,72.4,1094052.0,72.38,72.58,72.35,72.4,1094052.0
2022-11-11 15:25:00,72.4,72.69,72.35,72.57,920445.0,72.4,72.69,72.35,72.57,920445.0
2022-11-11 15:30:00,72.58,72.78,72.56,72.66,862277.0,72.58,72.78,72.56,72.66,862277.0
2022-11-11 15:35:00,72.65,72.66,72.42,72.65,956199.0,72.65,72.66,72.42,72.65,956199.0
2022-11-11 15:40:00,72.66,72.73,72.55,72.62,989751.0,72.66,72.73,72.55,72.62,989751.0
2022-11-11 15:45:00,72.61,72.7,72.48,72.61,1335713.0,72.61,72.7,72.48,72.61,1335713.0
2022-11-11 15:50:00,72.61,72.78,72.46,72.66,1785615.0,72.61,72.78,72.46,72.66,1785615.0
2022-11-11 15:55:00,72.66,72.69,72.3,72.4,2501165.0,72.66,72.69,72.3,72.4,2501165.0
2022-11-14 09:30:00,75.2,75.25,73.52,73.89,4944355.0,75.2,75.25,73.52,73.89,4944355.0
2022-11-14 09:35:00,73.89,74.05,73.5,74.04,3085720.0,73.89,74.05,73.5,74.04,3085720.0
2022-11-14 09:40:00,74.05,74.2,73.42,73.73,2878554.0,74.05,74.2,73.42,73.73,2878554.0
2022-11-14 09:45:00,73.73,73.99,73.33,73.46,2968213.0,73.73,73.99,73.33,73.46,2968213.0
2022-11-14 09:50:00,73.48,73.67,72.83,72.98,2617536.0,73.48,73.67,72.83,72.98,2617536.0
2022-11-14 09:55:00,72.99,73.21,72.67,72.85,2043589.0,72.99,73.21,72.67,72.85,2043589.0
2022-11-14 10:00:00,72.87,73.79,72.83,73.72,2594684.0,72.87,73.79,72.83,73.72,2594684.0
2022-11-14 10:05:00,73.72,74.38,73.65,74.21,2847339.0,73.72,74.38,73.65,74.21,2847339.0
2022-11-14 10:10:00,74.21,74.37,73.91,74.15,1912605.0,74.21,74.37,73.91,74.15,1912605.0
2022-11-14 10:15:00,74.15,74.55,73.81,74.44,1969599.0,74.15,74.55,73.81,74.44,1969599.0
2022-11-14 10:20:00,74.44,74.49,73.92,73.92,1653572.0,74.44,74.49,73.92,73.92,1653572.0
2022-11-14 10:25:00,73.92,74.03,73.56,73.84,1469530.0,73.92,74.03,73.56,73.84,1469530.0
2022-11-14 10:30:00,73.83,73.86,73.4,73.61,1528373.0,73.83,73.86,73.4,73.61,1528373.0
2022-11-14 10:35:00,73.6,73.78,73.34,73.73,1365735.0,73.6,73.78,73.34,73.73,1365735.0
2022-11-14 10:40:00,73.74,74.28,73.73,74.08,1641838.0,73.74,74.28,73.73,74.08,1641838.0
2022-11-14 10:45:00,74.08,74.14,73.8,73.9,1211112.0,74.08,74.14,73.8,73.9,1211112.0
2022-11-14 10:50:00,73.9,74.34,73.76,74.3,1271280.0,73.9,74.34,73.76,74.3,1271280.0
2022-11-14 10:55:00,74.3,74.44,74.21,74.28,1289652.0,74.3,74.44,74.21,74.28,1289652.0
2022-11-14 11:00:00,74.28,74.31,73.89,74.05,1320458.0,74.28,74.31,73.89,74.05,1320458.0
2022-11-14 11:05:00,74.06,74.28,73.92,73.97,1170940.0,74.06,74.28,73.92,73.97,1170940.0
2022-11-14 11:10:00,73.97,74.01,73.56,73.64,1314671.0,73.97,74.01,73.56,73.64,1314671.0
2022-11-14 11:15:00,73.64,73.77,73.42,73.55,1087314.0,73.64,73.77,73.42,73.55,1087314.0
2022-11-14 11:20:00,73.55,73.82,73.43,73.58,1472814.0,73.55,73.82,73.43,73.58,1472814.0
2022-11-14 11:25:00,73.58,73.88,73.51,73.76,962976.0,73.58,73.88,73.51,73.76,962976.0
2022-11-14 11:30:00,73.76,74.24,73.67,74.21,1212444.0,73.76,74.24,73.67,74.21,1212444.0
2022-11-14 11:35:00,74.22,74.36,74.07,74.25,1024805.0,74.22,74.36,74.07,74.25,1024805.0
2022-11-14 11:40:00,74.26,74.72,74.18,74.72,1623812.0,74.26,74.72,74.18,74.72,1623812.0
2022-11-14 11:45:00,74.73,75.02,74.69,74.84,1810312.0,74.73,75.02,74.69,74.84,1810312.0
2022-11-14 11:50:00,74.85,74.85,74.46,74.5,1263514.0,74.85,74.85,74.46,74.5,1263514.0
2022-11-14 11:55:00,74.5,74.66,74.38,74.46,1143662.0,74.5,74.66,74.38,74.46,1143662.0
2022-11-14 12:00:00,74.45,74.75,74.26,74.66,1201865.0,74.45,74.75,74.26,74.66,1201865.0
2022-11-14 12:05:00,74.64,74.84,74.55,74.56,1012407.0,74.64,74.84,74.55,74.56,1012407.0
2022-11-14 12:10:00,74.57,74.6,74.41,74.59,709315.0,74.57,74.6,74.41,74.59,709315.0
2022-11-14 12:15:00,74.6,74.69,74.21,74.21,963083.0,74.6,74.69,74.21,74.21,963083.0
2022-11-14 12:20:00,74.22,74.43,74.03,74.4,1035686.0,74.22,74.43,74.03,74.4,1035686.0
2022-11-14 12:25:00,74.39,74.58,74.32,74.49,640023.0,74.39,74.58,74.32,74.49,640023.0
2022-11-14 12:30:00,74.49,74.76,74.42,74.73,771554.0,74.49,74.76,74.42,74.73,771554.0
2022-11-14 12:35:00,74.71,75.05,74.71,75.02,900122.0,74.71,75.05,74.71,75.02,900122.0
2022-11-14 12:40:00,75.01,75.02,74.66,74.7,946956.0,75.01,75.02,74.66,74.7,946956.0
2022-11-14 12:45:00,74.69,74.89,74.68,74.75,651895.0,74.69,74.89,74.68,74.75,651895.0
2022-11-14 12:50:00,74.75,74.89,74.68,74.77,597451.0,74.75,74.89,74.68,74.77,597451.0
2022-11-14 12:55:00,74.77,74.77,74.54,74.58,845177.0,74.77,74.77,74.54,74.58,845177.0
2022-11-14 13:00:00,74.58,74.77,74.52,74.7,608404.0,74.58,74.77,74.52,74.7,608404.0
2022-11-14 13:05:00,74.7,74.7,74.5,74.63,468328.0,74.7,74.7,74.5,74.63,468328.0
2022-11-14 13:10:00,74.63,74.73,74.36,74.56,671082.0,74.63,74.73,74.36,74.56,671082.0
2022-11-14 13:15:00,74.54,74.69,74.49,74.67,435633.0,74.54,74.69,74.49,74.67,435633.0
2022-11-14 13:20:00,74.67,74.84,74.65,74.78,670142.0,74.67,74.84,74.65,74.78,670142.0
2022-11-14 13:25:00,74.78,75.03,74.75,75.02,756224.0,74.78,75.03,74.75,75.02,756224.0
2022-11-14 13:30:00,75.03,75.09,74.85,74.91,1076380.0,75.03,75.09,74.85,74.91,1076380.0
2022-11-14 13:35:00,74.9,75.05,74.83,74.95,581057.0,74.9,75.05,74.83,74.95,581057.0
2022-11-14 13:40:00,74.96,74.96,74.8,74.93,561128.0,74.96,74.96,74.8,74.93,561128.0
2022-11-14 13:45:00,74.93,74.93,74.76,74.84,418289.0,74.93,74.93,74.76,74.84,418289.0
2022-11-14 13:50:00,74.84,75.15,74.78,75.1,840395.0,74.84,75.15,74.78,75.1,840395.0
2022-11-14 13:55:00,75.11,75.14,75.05,75.1,527825.0,75.11,75.14,75.05,75.1,527825.0
2022-11-14 14:00:00,75.11,75.25,74.99,75.01,984811.0,75.11,75.25,74.99,75.01,984811.0
2022-11-14 14:05:00,75.01,75.08,74.92,75.07,596591.0,75.01,75.08,74.92,75.07,596591.0
2022-11-14 14:10:00,75.06,75.07,74.86,74.98,673622.0,75.06,75.07,74.86,74.98,673622.0
2022-11-14 14:15:00,74.97,74.98,74.76,74.87,697084.0,74.97,74.98,74.76,74.87,697084.0
2022-11-14 14:20:00,74.87,74.87,74.71,74.78,549800.0,74.87,74.87,74.71,74.78,549800.0
2022-11-14 14:25:00,74.78,74.87,74.7,74.84,655440.0,74.78,74.87,74.7,74.84,655440.0
2022-11-14 14:30:00,74.84,74.91,74.75,74.76,618917.0,74.84,74.91,74.75,74.76,618917.0
2022-11-14 14:35:00,74.77,74.91,74.62,74.63,656579.0,74.77,74.91,74.62,74.63,656579.0
2022-11-14 14:40:00,74.63,74.81,74.6,74.65,638478.0,74.63,74.81,74.6,74.65,638478.0
2022-11-14 14:45:00,74.64,74.68,74.46,74.53,570954.0,74.64,74.68,74.46,74.53,570954.0
2022-11-14 14:50:00,74.52,74.66,74.5,74.66,696543.0,74.52,74.66,74.5,74.66,696543.0
2022-11-14 14:55:00,74.66,74.77,74.61,74.63,688672.0,74.66,74.77,74.61,74.63,688672.0
2022-11-14 15:00:00,74.64,74.87,74.63,74.77,796682.0,74.64,74.87,74.63,74.77,796682.0
2022-11-14 15:05:00,74.76,74.91,74.76,74.77,804635.0,74.76,74.91,74.76,74.77,804635.0
2022-11-14 15:10:00,74.78,74.81,74.32,74.38,914510.0,74.78,74.81,74.32,74.38,914510.0
2022-11-14 15:15:00,74.39,74.48,74.23,74.44,987619.0,74.39,74.48,74.23,74.44,987619.0
2022-11-14 15:20:00,74.44,74.65,74.41,74.55,962557.0,74.44,74.65,74.41,74.55,962557.0
2022-11-14 15:25:00,74.56,74.62,74.35,74.37,834727.0,74.56,74.62,74.35,74.37,834727.0
2022-11-14 15:30:00,74.37,74.4,73.99,74.07,1443798.0,74.37,74.4,73.99,74.07,1443798.0
2022-11-14 15:35:00,74.07,74.21,73.96,74.04,1079376.0,74.07,74.21,73.96,74.04,1079376.0
2022-11-14 15:40:00,74.04,74.15,73.85,73.87,991835.0,74.04,74.15,73.85,73.87,991835.0
2022-11-14 15:45:00,73.88,73.97,73.76,73.84,1167966.0,73.88,73.97,73.76,73.84,1167966.0
2022-11-14 15:50:00,73.85,74.03,73.67,73.73,1495308.0,73.85,74.03,73.67,73.73,1495308.0
2022-11-14 15:55:00,73.73,73.81,73.47,73.49,2752969.0,73.73,73.81,73.47,73.49,2752969.0
2022-11-15 09:30:00,77.26,77.78,76.61,76.86,3688278.0,77.26,77.78,76.61,76.86,3688278.0
2022-11-15 09:35:00,76.87,77.5,76.62,76.66,2360623.0,76.87,77.5,76.62,76.66,2360623.0
2022-11-15 09:40:00,76.66,77.18,76.62,76.76,1891759.0,76.66,77.18,76.62,76.76,1891759.0
2022-11-15 09:45:00,76.76,76.85,76.29,76.54,2006024.0,76.76,76.85,76.29,76.54,2006024.0
2022-11-15 09:50:00,76.53,77.2,76.53,76.75,1983598.0,76.53,77.2,76.53,76.75,1983598.0
2022-11-15 09:55:00,76.75,77.94,76.72,77.92,2425642.0,76.75,77.94,76.72,77.92,2425642.0
2022-11-15 10:00:00,77.92,78.78,77.92,78.57,3166047.0,77.92,78.78,77.92,78.57,3166047.0
2022-11-15 10:05:00,78.56,78.74,78.13,78.32,2299322.0,78.56,78.74,78.13,78.32,2299322.0
2022-11-15 10:10:00,78.32,78.71,78.17,78.38,1940882.0,78.32,78.71,78.17,78.38,1940882.0
2022-11-15 10:15:00,78.38,78.5,77.96,78.04,1745457.0,78.38,78.5,77.96,78.04,1745457.0
2022-11-15 10:20:00,78.03,78.59,77.85,78.55,1833871.0,78.03,78.59,77.85,78.55,1833871.0
2022-11-15 10:25:00,78.54,79.16,78.54,78.76,2313049.0,78.54,79.16,78.54,78.76,2313049.0
2022-11-15 10:30:00,78.76,78.79,78.27,78.36,1562993.0,78.76,78.79,78.27,78.36,1562993.0
2022-11-15 10:35:00,78.35,78.54,78.21,78.33,1450824.0,78.35,78.54,78.21,78.33,1450824.0
2022-11-15 10:40:00,78.32,78.47,77.85,77.96,1452246.0,78.32,78.47,77.85,77.96,1452246.0
2022-11-15 10:45:00,77.95,78.21,77.45,77.6,1676619.0,77.95,78.21,77.45,77.6,1676619.0
2022-11-15 10:50:00,77.59,77.6,77.22,77.37,1436110.0,77.59,77.6,77.22,77.37,1436110.0
2022-11-15 10:55:00,77.37,77.47,76.77,76.8,1609056.0,77.37,77.47,76.77,76.8,1609056.0
2022-11-15 11:00:00,76.78,76.98,76.52,76.83,1926283.0,76.78,76.98,76.52,76.83,1926283.0
2022-11-15 11:05:00,76.83,77.35,76.78,76.91,1929071.0,76.83,77.35,76.78,76.91,1929071.0
2022-11-15 11:10:00,76.9,77.27,76.89,77.23,1341649.0,76.9,77.27,76.89,77.23,1341649.0
2022-11-15 11:15:00,77.24,77.3,76.95,77.13,1072637.0,77.24,77.3,76.95,77.13,1072637.0
2022-11-15 11:20:00,77.13,77.23,76.98,77.15,988367.0,77.13,77.23,76.98,77.15,988367.0
2022-11-15 11:25:00,77.16,77.19,76.98,77.04,860024.0,77.16,77.19,76.98,77.04,860024.0
2022-11-15 11:30:00,77.05,77.52,77.04,77.43,1489779.0,77.05,77.52,77.04,77.43,1489779.0
2022-11-15 11:35:00,77.42,77.47,77.11,77.11,947102.0,77.42,77.47,77.11,77.11,947102.0
2022-11-15 11:40:00,77.11,77.2,76.96,77.13,742725.0,77.11,77.2,76.96,77.13,742725.0
2022-11-15 11:45:00,77.13,77.48,77.05,77.38,1069706.0,77.13,77.48,77.05,77.38,1069706.0
2022-11-15 11:50:00,77.37,77.5,77.09,77.37,850001.0,77.37,77.5,77.09,77.37,850001.0
2022-11-15 11:55:00,77.36,77.46,77.27,77.41,635818.0,77.36,77.46,77.27,77.41,635818.0
2022-11-15 12:00:00,77.41,77.42,77.02,77.19,863809.0,77.41,77.42,77.02,77.19,863809.0
2022-11-15 12:05:00,77.18,77.28,77.06,77.15,518419.0,77.18,77.28,77.06,77.15,518419.0
2022-11-15 12:10:00,77.16,77.62,77.13,77.6,1035520.0,77.16,77.62,77.13,77.6,1035520.0
2022-11-15 12:15:00,77.61,77.65,77.32,77.38,865962.0,77.61,77.65,77.32,77.38,865962.0
2022-11-15 12:20:00,77.38,77.56,77.25,77.35,668476.0,77.38,77.56,77.25,77.35,668476.0
2022-11-15 12:25:00,77.36,77.39,77.14,77.3,587916.0,77.36,77.39,77.14,77.3,587916.0
2022-11-15 12:30:00,77.3,77.41,77.21,77.23,586731.0,77.3,77.41,77.21,77.23,586731.0
2022-11-15 12:35:00,77.23,77.48,77.22,77.42,498238.0,77.23,77.48,77.22,77.42,498238.0
2022-11-15 12:40:00,77.42,77.52,77.3,77.33,480535.0,77.42,77.52,77.3,77.33,480535.0
2022-11-15 12:45:00,77.33,77.54,77.2,77.49,565975.0,77.33,77.54,77.2,77.49,565975.0
2022-11-15 12:50:00,77.49,77.54,77.34,77.43,561414.0,77.49,77.54,77.34,77.43,561414.0
2022-11-15 12:55:00,77.44,77.47,77.22,77.34,624275.0,77.44,77.47,77.22,77.34,624275.0
2022-11-15 13:00:00,77.34,77.5,77.22,77.49,598953.0,77.34,77.5,77.22,77.49,598953.0
2022-11-15 13:05:00,77.5,77.55,77.28,77.3,646023.0,77.5,77.55,77.28,77.3,646023.0
2022-11-15 13:10:00,77.3,77.4,77.22,77.29,622395.0,77.3,77.4,77.22,77.29,622395.0
2022-11-15 13:15:00,77.29,77.3,77.02,77.08,1205159.0,77.29,77.3,77.02,77.08,1205159.0
2022-11-15 13:20:00,77.08,77.15,76.55,76.64,1654685.0,77.08,77.15,76.55,76.64,1654685.0
2022-11-15 13:25:00,76.64,76.77,76.14,76.24,1706941.0,76.64,76.77,76.14,76.24,1706941.0
2022-11-15 13:30:00,76.22,76.52,75.88,75.9,1370471.0,76.22,76.52,75.88,75.9,1370471.0
2022-11-15 13:35:00,75.9,76.22,75.47,75.63,1459625.0,75.9,76.22,75.47,75.63,1459625.0
2022-11-15 13:40:00,75.63,76.19,75.39,76.05,1639950.0,75.63,76.19,75.39,76.05,1639950.0
2022-11-15 13:45:00,76.05,76.38,75.89,75.89,1097498.0,76.05,76.38,75.89,75.89,1097498.0
2022-11-15 13:50:00,75.89,76.45,75.88,76.4,1125433.0,75.89,76.45,75.88,76.4,1125433.0
2022-11-15 13:55:00,76.41,76.55,76.19,76.32,951417.0,76.41,76.55,76.19,76.32,951417.0
2022-11-15 14:00:00,76.33,76.42,75.71,75.72,1074224.0,76.33,76.42,75.71,75.72,1074224.0
2022-11-15 14:05:00,75.73,76.21,75.72,76.21,922235.0,75.73,76.21,75.72,76.21,922235.0
2022-11-15 14:10:00,76.18,76.89,76.17,76.57,1475905.0,76.18,76.89,76.17,76.57,1475905.0
2022-11-15 14:15:00,76.56,76.84,76.39,76.71,978510.0,76.56,76.84,76.39,76.71,978510.0
2022-11-15 14:20:00,76.7,77.1,76.69,77.01,1118580.0,76.7,77.1,76.69,77.01,1118580.0
2022-11-15 14:25:00,77.01,77.07,76.69,76.84,871020.0,77.01,77.07,76.69,76.84,871020.0
2022-11-15 14:30:00,76.85,76.91,76.6,76.64,683269.0,76.85,76.91,76.6,76.64,683269.0
2022-11-15 14:35:00,76.63,76.76,76.45,76.47,854781.0,76.63,76.76,76.45,76.47,854781.0
2022-11-15 14:40:00,76.48,76.7,76.33,76.39,703911.0,76.48,76.7,76.33,76.39,703911.0
2022-11-15 14:45:00,76.4,76.49,76.09,76.12,838985.0,76.4,76.49,76.09,76.12,838985.0
2022-11-15 14:50:00,76.12,76.32,76.03,76.2,941042.0,76.12,76.32,76.03,76.2,941042.0
2022-11-15 14:55:00,76.2,76.58,76.12,76.47,951417.0,76.2,76.58,76.12,76.47,951417.0
2022-11-15 15:00:00,76.47,76.69,76.41,76.62,913033.0,76.47,76.69,76.41,76.62,913033.0
2022-11-15 15:05:00,76.62,76.65,76.38,76.51,837018.0,76.62,76.65,76.38,76.51,837018.0
2022-11-15 15:10:00,76.51,76.65,76.25,76.55,870815.0,76.51,76.65,76.25,76.55,870815.0
2022-11-15 15:15:00,76.57,76.78,76.47,76.66,892906.0,76.57,76.78,76.47,76.66,892906.0
2022-11-15 15:20:00,76.65,76.72,76.42,76.65,764861.0,76.65,76.72,76.42,76.65,764861.0
2022-11-15 15:25:00,76.66,76.68,76.42,76.54,612314.0,76.66,76.68,76.42,76.54,612314.0
2022-11-15 15:30:00,76.54,76.55,76.23,76.28,1032818.0,76.54,76.55,76.23,76.28,1032818.0
2022-11-15 15:35:00,76.28,76.62,76.27,76.56,802891.0,76.28,76.62,76.27,76.56,802891.0
2022-11-15 15:40:00,76.56,76.62,76.46,76.5,819827.0,76.56,76.62,76.46,76.5,819827.0
2022-11-15 15:45:00,76.51,76.51,76.34,76.45,766952.0,76.51,76.51,76.34,76.45,766952.0
2022-11-15 15:50:00,76.45,76.45,76.13,76.28,1299901.0,76.45,76.45,76.13,76.28,1299901.0
2022-11-15 15:55:00,76.27,76.39,76.25,76.38,1619949.0,76.27,76.39,76.25,76.38,1619949.0
2022-11-16 09:30:00,73.6,74.83,73.16,74.74,3074535.0,73.6,74.83,73.16,74.74,3074535.0
2022-11-16 09:35:00,74.74,74.77,74.15,74.65,1538672.0,74.74,74.77,74.15,74.65,1538672.0
2022-11-16 09:40:00,74.64,74.69,73.56,73.57,1872228.0,74.64,74.69,73.56,73.57,1872228.0
2022-11-16 09:45:00,73.58,73.76,72.85,72.92,2448124.0,73.58,73.76,72.85,72.92,2448124.0
2022-11-16 09:50:00,72.91,73.42,72.91,73.13,1638428.0,72.91,73.42,72.91,73.13,1638428.0
2022-11-16 09:55:00,73.11,73.92,73.11,73.44,1749967.0,73.11,73.92,73.11,73.44,1749967.0
2022-11-16 10:00:00,73.43,73.77,73.39,73.61,1035562.0,73.43,73.77,73.39,73.61,1035562.0
2022-11-16 10:05:00,73.61,73.62,73.06,73.15,1051152.0,73.61,73.62,73.06,73.15,1051152.0
2022-11-16 10:10:00,73.14,73.2,72.69,72.75,1434626.0,73.14,73.2,72.69,72.75,1434626.0
2022-11-16 10:15:00,72.76,72.86,72.51,72.69,1295506.0,72.76,72.86,72.51,72.69,1295506.0
2022-11-16 10:20:00,72.69,73.0,72.54,72.92,1772831.0,72.69,73.0,72.54,72.92,1772831.0
2022-11-16 10:25:00,72.93,73.25,72.92,73.17,1099813.0,72.93,73.25,72.92,73.17,1099813.0
2022-11-16 10:30:00,73.17,73.36,72.98,73.27,980688.0,73.17,73.36,72.98,73.27,980688.0
2022-11-16 10:35:00,73.27,73.29,72.73,72.88,1018342.0,73.27,73.29,72.73,72.88,1018342.0
2022-11-16 10:40:00,72.87,72.88,72.63,72.72,748367.0,72.87,72.88,72.63,72.72,748367.0
2022-11-16 10:45:00,72.72,72.93,72.52,72.74,897700.0,72.72,72.93,72.52,72.74,897700.0
2022-11-16 10:50:00,72.74,72.75,72.45,72.54,761250.0,72.74,72.75,72.45,72.54,761250.0
2022-11-16 10:55:00,72.54,72.62,72.37,72.44,910849.0,72.54,72.62,72.37,72.44,910849.0
2022-11-16 11:00:00,72.44,72.65,72.37,72.62,810862.0,72.44,72.65,72.37,72.62,810862.0
2022-11-16 11:05:00,72.61,72.77,72.5,72.75,765189.0,72.61,72.77,72.5,72.75,765189.0
2022-11-16 11:10:00,72.75,72.9,72.64,72.76,797954.0,72.75,72.9,72.64,72.76,797954.0
2022-11-16 11:15:00,72.76,72.89,72.71,72.78,552103.0,72.76,72.89,72.71,72.78,552103.0
2022-11-16 11:20:00,72.78,73.14,72.73,73.1,850913.0,72.78,73.14,72.73,73.1,850913.0
2022-11-16 11:25:00,73.09,73.42,72.95,73.33,1050418.0,73.09,73.42,72.95,73.33,1050418.0
2022-11-16 11:30:00,73.33,73.66,73.27,73.58,1074188.0,73.33,73.66,73.27,73.58,1074188.0
2022-11-16 11:35:00,73.59,73.6,73.38,73.49,919526.0,73.59,73.6,73.38,73.49,919526.0
2022-11-16 11:40:00,73.49,73.61,73.21,73.22,851659.0,73.49,73.61,73.21,73.22,851659.0
2022-11-16 11:45:00,73.21,73.56,73.2,73.5,787970.0,73.21,73.56,73.2,73.5,787970.0
2022-11-16 11:50:00,73.49,73.59,73.31,73.35,613816.0,73.49,73.59,73.31,73.35,613816.0
2022-11-16 11:55:00,73.33,73.49,72.93,72.94,784637.0,73.33,73.49,72.93,72.94,784637.0
2022-11-16 12:00:00,72.96,73.07,72.88,72.96,630483.0,72.96,73.07,72.88,72.96,630483.0
2022-11-16 12:05:00,72.96,73.28,72.93,73.24,632254.0,72.96,73.28,72.93,73.24,632254.0
2022-11-16 12:10:00,73.24,73.26,72.99,73.04,573100.0,73.24,73.26,72.99,73.04,573100.0
2022-11-16 12:15:00,73.04,73.13,72.86,72.92,441473.0,73.04,73.13,72.86,72.92,441473.0
2022-11-16 12:20:00,72.93,73.03,72.8,72.96,559074.0,72.93,73.03,72.8,72.96,559074.0
2022-11-16 12:25:00,72.96,73.03,72.9,72.97,299795.0,72.96,73.03,72.9,72.97,299795.0
2022-11-16 12:30:00,72.98,73.19,72.84,73.14,487918.0,72.98,73.19,72.84,73.14,487918.0
2022-11-16 12:35:00,73.14,73.32,73.09,73.2,550659.0,73.14,73.32,73.09,73.2,550659.0
2022-11-16 12:40:00,73.21,73.44,73.15,73.41,550699.0,73.21,73.44,73.15,73.41,550699.0
2022-11-16 12:45:00,73.41,73.59,73.32,73.38,602846.0,73.41,73.59,73.32,73.38,602846.0
2022-11-16 12:50:00,73.38,73.51,73.11,73.2,541852.0,73.38,73.51,73.11,73.2,541852.0
2022-11-16 12:55:00,73.2,73.25,73.02,73.03,403593.0,73.2,73.25,73.02,73.03,403593.0
2022-11-16 13:00:00,73.04,73.08,72.87,73.03,560663.0,73.04,73.08,72.87,73.03,560663.0
2022-11-16 13:05:00,73.03,73.09,72.85,72.94,503854.0,73.03,73.09,72.85,72.94,503854.0
2022-11-16 13:10:00,72.94,73.15,72.87,72.98,569089.0,72.94,73.15,72.87,72.98,569089.0
2022-11-16 13:15:00,72.98,73.04,72.84,72.86,321235.0,72.98,73.04,72.84,72.86,321235.0
2022-11-16 13:20:00,72.86,72.98,72.85,72.87,239914.0,72.86,72.98,72.85,72.87,239914.0
2022-11-16 13:25:00,72.87,72.94,72.71,72.72,492957.0,72.87,72.94,72.71,72.72,492957.0
2022-11-16 13:30:00,72.73,72.79,72.38,72.47,916305.0,72.73,72.79,72.38,72.47,916305.0
2022-11-16 13:35:00,72.47,72.58,72.4,72.51,666944.0,72.47,72.58,72.4,72.51,666944.0
2022-11-16 13:40:00,72.51,72.66,72.43,72.58,608402.0,72.51,72.66,72.43,72.58,608402.0
2022-11-16 13:45:00,72.58,72.67,72.49,72.58,542931.0,72.58,72.67,72.49,72.58,542931.0
2022-11-16 13:50:00,72.58,72.64,72.49,72.53,459577.0,72.58,72.64,72.49,72.53,459577.0
2022-11-16 13:55:00,72.54,72.63,72.41,72.61,536273.0,72.54,72.63,72.41,72.61,536273.0
2022-11-16 14:00:00,72.61,72.76,72.54,72.75,636577.0,72.61,72.76,72.54,72.75,636577.0
2022-11-16 14:05:00,72.76,72.8,72.66,72.78,396424.0,72.76,72.8,72.66,72.78,396424.0
2022-11-16 14:10:00,72.78,72.82,72.61,72.7,446447.0,72.78,72.82,72.61,72.7,446447.0
2022-11-16 14:15:00,72.71,72.85,72.66,72.84,550850.0,72.71,72.85,72.66,72.84,550850.0
2022-11-16 14:20:00,72.84,73.09,72.8,73.03,704282.0,72.84,73.09,72.8,73.03,704282.0
2022-11-16 14:25:00,73.02,73.14,73.01,73.05,473726.0,73.02,73.14,73.01,73.05,473726.0
2022-11-16 14:30:00,73.05,73.05,72.79,72.82,710108.0,73.05,73.05,72.79,72.82,710108.0
2022-11-16 14:35:00,72.82,72.95,72.65,72.84,672015.0,72.82,72.95,72.65,72.84,672015.0
2022-11-16 14:40:00,72.85,72.88,72.7,72.76,474350.0,72.85,72.88,72.7,72.76,474350.0
2022-11-16 14:45:00,72.76,72.86,72.62,72.62,429781.0,72.76,72.86,72.62,72.62,429781.0
2022-11-16 14:50:00,72.62,72.74,72.58,72.62,533801.0,72.62,72.74,72.58,72.62,533801.0
2022-11-16 14:55:00,72.62,72.74,72.62,72.69,378944.0,72.62,72.74,72.62,72.69,378944.0
2022-11-16 15:00:00,72.68,72.73,72.48,72.52,518946.0,72.68,72.73,72.48,72.52,518946.0
2022-11-16 15:05:00,72.51,72.55,72.18,72.26,810433.0,72.51,72.55,72.18,72.26,810433.0
2022-11-16 15:10:00,72.27,72.35,72.13,72.23,657353.0,72.27,72.35,72.13,72.23,657353.0
2022-11-16 15:15:00,72.22,72.28,72.06,72.19,609127.0,72.22,72.28,72.06,72.19,609127.0
2022-11-16 15:20:00,72.19,72.3,72.03,72.16,654398.0,72.19,72.3,72.03,72.16,654398.0
2022-11-16 15:25:00,72.16,72.28,72.11,72.15,608467.0,72.16,72.28,72.11,72.15,608467.0
2022-11-16 15:30:00,72.15,72.2,71.92,71.98,979076.0,72.15,72.2,71.92,71.98,979076.0
2022-11-16 15:35:00,71.97,72.26,71.97,72.24,750213.0,71.97,72.26,71.97,72.24,750213.0
2022-11-16 15:40:00,72.25,72.65,72.22,72.61,1378977.0,72.25,72.65,72.22,72.61,1378977.0
2022-11-16 15:45:00,72.6,72.67,72.48,72.62,933256.0,72.6,72.67,72.48,72.62,933256.0
2022-11-16 15:50:00,72.62,73.04,72.62,73.03,1754121.0,72.62,73.04,72.62,73.03,1754121.0
2022-11-16 15:55:00,73.03,73.04,72.67,72.72,2186449.0,73.03,73.04,72.67,72.72,2186449.0
2022-11-17 09:30:00,70.57,71.51,70.16,71.17,2848945.0,70.57,71.51,70.16,71.17,2848945.0
2022-11-17 09:35:00,71.17,71.95,71.12,71.89,1751917.0,71.17,71.95,71.12,71.89,1751917.0
2022-11-17 09:40:00,71.91,72.42,71.71,72.27,2013628.0,71.91,72.42,71.71,72.27,2013628.0
2022-11-17 09:45:00,72.26,73.7,72.25,73.69,2726101.0,72.26,73.7,72.25,73.69,2726101.0
2022-11-17 09:50:00,73.68,73.7,72.85,72.91,2189597.0,73.68,73.7,72.85,72.91,2189597.0
2022-11-17 09:55:00,72.91,73.08,72.56,72.57,1618903.0,72.91,73.08,72.56,72.57,1618903.0
2022-11-17 10:00:00,72.56,72.68,72.31,72.68,1538042.0,72.56,72.68,72.31,72.68,1538042.0
2022-11-17 10:05:00,72.67,73.17,72.5,72.72,1719690.0,72.67,73.17,72.5,72.72,1719690.0
2022-11-17 10:10:00,72.72,72.82,72.38,72.51,1286196.0,72.72,72.82,72.38,72.51,1286196.0
2022-11-17 10:15:00,72.52,73.53,72.49,73.48,1718405.0,72.52,73.53,72.49,73.48,1718405.0
2022-11-17 10:20:00,73.49,73.65,73.27,73.34,1558525.0,73.49,73.65,73.27,73.34,1558525.0
2022-11-17 10:25:00,73.34,73.84,73.3,73.82,1752581.0,73.34,73.84,73.3,73.82,1752581.0
2022-11-17 10:30:00,73.81,73.83,73.25,73.28,1227214.0,73.81,73.83,73.25,73.28,1227214.0
2022-11-17 10:35:00,73.28,73.78,73.25,73.4,1107771.0,73.28,73.78,73.25,73.4,1107771.0
2022-11-17 10:40:00,73.4,73.79,73.27,73.74,1171328.0,73.4,73.79,73.27,73.74,1171328.0
2022-11-17 10:45:00,73.75,73.77,73.2,73.29,1076740.0,73.75,73.77,73.2,73.29,1076740.0
2022-11-17 10:50:00,73.29,73.49,73.18,73.44,805067.0,73.29,73.49,73.18,73.44,805067.0
2022-11-17 10:55:00,73.44,73.5,73.05,73.06,793807.0,73.44,73.5,73.05,73.06,793807.0
2022-11-17 11:00:00,73.05,73.24,73.02,73.11,648545.0,73.05,73.24,73.02,73.11,648545.0
2022-11-17 11:05:00,73.12,73.37,72.68,72.7,884208.0,73.12,73.37,72.68,72.7,884208.0
2022-11-17 11:10:00,72.7,72.95,72.66,72.95,820766.0,72.7,72.95,72.66,72.95,820766.0
2022-11-17 11:15:00,72.95,73.15,72.78,73.11,815828.0,72.95,73.15,72.78,73.11,815828.0
2022-11-17 11:20:00,73.12,73.33,72.91,73.33,924305.0,73.12,73.33,72.91,73.33,924305.0
2022-11-17 11:25:00,73.32,73.49,73.23,73.43,840697.0,73.32,73.49,73.23,73.43,840697.0
2022-11-17 11:30:00,73.43,73.62,73.28,73.55,864981.0,73.43,73.62,73.28,73.55,864981.0
2022-11-17 11:35:00,73.55,73.71,73.41,73.56,946616.0,73.55,73.71,73.41,73.56,946616.0
2022-11-17 11:40:00,73.56,73.71,73.44,73.59,620825.0,73.56,73.71,73.44,73.59,620825.0
2022-11-17 11:45:00,73.59,73.67,73.32,73.35,596184.0,73.59,73.67,73.32,73.35,596184.0
2022-11-17 11:50:00,73.36,73.5,73.23,73.44,733271.0,73.36,73.5,73.23,73.44,733271.0
2022-11-17 11:55:00,73.45,74.28,73.44,74.25,1645169.0,73.45,74.28,73.44,74.25,1645169.0
2022-11-17 12:00:00,74.25,74.31,74.02,74.04,1229052.0,74.25,74.31,74.02,74.04,1229052.0
2022-11-17 12:05:00,74.04,74.21,73.92,73.97,1073230.0,74.04,74.21,73.92,73.97,1073230.0
2022-11-17 12:10:00,73.97,74.19,73.85,73.86,846322.0,73.97,74.19,73.85,73.86,846322.0
2022-11-17 12:15:00,73.87,73.9,73.67,73.86,782532.0,73.87,73.9,73.67,73.86,782532.0
2022-11-17 12:20:00,73.87,73.89,73.57,73.62,708733.0,73.87,73.89,73.57,73.62,708733.0
2022-11-17 12:25:00,73.62,73.73,73.53,73.55,425033.0,73.62,73.73,73.53,73.55,425033.0
2022-11-17 12:30:00,73.55,73.66,73.36,73.38,677646.0,73.55,73.66,73.36,73.38,677646.0
2022-11-17 12:35:00,73.37,73.72,73.36,73.72,912898.0,73.37,73.72,73.36,73.72,912898.0
2022-11-17 12:40:00,73.72,73.8,73.53,73.73,862928.0,73.72,73.8,73.53,73.73,862928.0
2022-11-17 12:45:00,73.73,73.99,73.69,73.98,796935.0,73.73,73.99,73.69,73.98,796935.0
2022-11-17 12:50:00,73.98,74.18,73.97,74.11,987486.0,73.98,74.18,73.97,74.11,987486.0
2022-11-17 12:55:00,74.11,74.3,74.05,74.23,899820.0,74.11,74.3,74.05,74.23,899820.0
2022-11-17 13:00:00,74.23,74.33,74.05,74.07,743720.0,74.23,74.33,74.05,74.07,743720.0
2022-11-17 13:05:00,74.07,74.16,73.91,73.97,721241.0,74.07,74.16,73.91,73.97,721241.0
2022-11-17 13:10:00,73.95,74.17,73.95,74.0,580704.0,73.95,74.17,73.95,74.0,580704.0
2022-11-17 13:15:00,74.01,74.2,73.97,74.19,474535.0,74.01,74.2,73.97,74.19,474535.0
2022-11-17 13:20:00,74.18,74.38,74.18,74.37,880680.0,74.18,74.38,74.18,74.37,880680.0
2022-11-17 13:25:00,74.36,74.36,74.0,74.03,496603.0,74.36,74.36,74.0,74.03,496603.0
2022-11-17 13:30:00,74.03,74.13,73.86,74.12,593380.0,74.03,74.13,73.86,74.12,593380.0
2022-11-17 13:35:00,74.12,74.29,74.03,74.28,573931.0,74.12,74.29,74.03,74.28,573931.0
2022-11-17 13:40:00,74.28,74.35,74.09,74.11,573038.0,74.28,74.35,74.09,74.11,573038.0
2022-11-17 13:45:00,74.12,74.15,73.95,73.99,489599.0,74.12,74.15,73.95,73.99,489599.0
2022-11-17 13:50:00,73.98,74.0,73.82,73.97,540535.0,73.98,74.0,73.82,73.97,540535.0
2022-11-17 13:55:00,73.97,74.14,73.92,74.08,579889.0,73.97,74.14,73.92,74.08,579889.0
2022-11-17 14:00:00,74.08,74.23,74.05,74.14,432942.0,74.08,74.23,74.05,74.14,432942.0
2022-11-17 14:05:00,74.14,74.15,73.72,73.75,543890.0,74.14,74.15,73.72,73.75,543890.0
2022-11-17 14:10:00,73.75,73.83,73.64,73.73,707618.0,73.75,73.83,73.64,73.73,707618.0
2022-11-17 14:15:00,73.73,73.75,73.51,73.62,537777.0,73.73,73.75,73.51,73.62,537777.0
2022-11-17 14:20:00,73.62,73.63,73.44,73.59,587050.0,73.62,73.63,73.44,73.59,587050.0
2022-11-17 14:25:00,73.59,73.6,73.47,73.52,438074.0,73.59,73.6,73.47,73.52,438074.0
2022-11-17 14:30:00,73.52,73.74,73.48,73.69,582825.0,73.52,73.74,73.48,73.69,582825.0
2022-11-17 14:35:00,73.7,73.75,73.42,73.5,609418.0,73.7,73.75,73.42,73.5,609418.0
2022-11-17 14:40:00,73.51,73.6,73.4,73.51,713425.0,73.51,73.6,73.4,73.51,713425.0
2022-11-17 14:45:00,73.51,73.72,73.33,73.67,677365.0,73.51,73.72,73.33,73.67,677365.0
2022-11-17 14:50:00,73.67,73.72,73.6,73.68,468085.0,73.67,73.72,73.6,73.68,468085.0
2022-11-17 14:55:00,73.69,73.71,73.5,73.57,417379.0,73.69,73.71,73.5,73.57,417379.0
2022-11-17 15:00:00,73.56,73.66,73.44,73.59,495144.0,73.56,73.66,73.44,73.59,495144.0
2022-11-17 15:05:00,73.58,73.83,73.54,73.6,584736.0,73.58,73.83,73.54,73.6,584736.0
2022-11-17 15:10:00,73.59,73.67,73.41,73.51,623458.0,73.59,73.67,73.41,73.51,623458.0
2022-11-17 15:15:00,73.52,73.56,73.4,73.47,534192.0,73.52,73.56,73.4,73.47,534192.0
2022-11-17 15:20:00,73.48,73.49,73.22,73.23,634402.0,73.48,73.49,73.22,73.23,634402.0
2022-11-17 15:25:00,73.23,73.28,73.12,73.18,645609.0,73.23,73.28,73.12,73.18,645609.0
2022-11-17 15:30:00,73.18,73.36,73.12,73.36,741957.0,73.18,73.36,73.12,73.36,741957.0
2022-11-17 15:35:00,73.35,73.47,73.29,73.44,483569.0,73.35,73.47,73.29,73.44,483569.0
2022-11-17 15:40:00,73.44,73.66,73.44,73.58,716446.0,73.44,73.66,73.44,73.58,716446.0
2022-11-17 15:45:00,73.59,73.87,73.57,73.78,1021219.0,73.59,73.87,73.57,73.78,1021219.0
2022-11-17 15:50:00,73.78,73.84,73.58,73.6,885974.0,73.78,73.84,73.58,73.6,885974.0
2022-11-17 15:55:00,73.6,73.94,73.59,73.93,1482090.0,73.6,73.94,73.59,73.93,1482090.0
2022-11-18 09:30:00,75.04,75.35,73.96,74.16,2372490.0,75.04,75.35,73.96,74.16,2372490.0
2022-11-18 09:35:00,74.14,74.6,73.76,73.86,1833864.0,74.14,74.6,73.76,73.86,1833864.0
2022-11-18 09:40:00,73.86,74.16,73.54,73.83,1904892.0,73.86,74.16,73.54,73.83,1904892.0
2022-11-18 09:45:00,73.83,74.14,73.77,73.97,1236244.0,73.83,74.14,73.77,73.97,1236244.0
2022-11-18 09:50:00,73.99,74.29,73.96,74.14,1373403.0,73.99,74.29,73.96,74.14,1373403.0
2022-11-18 09:55:00,74.13,74.42,73.72,73.78,1347163.0,74.13,74.42,73.72,73.78,1347163.0
2022-11-18 10:00:00,73.78,73.82,73.15,73.19,1735950.0,73.78,73.82,73.15,73.19,1735950.0
2022-11-18 10:05:00,73.18,73.41,73.16,73.32,1382541.0,73.18,73.41,73.16,73.32,1382541.0
2022-11-18 10:10:00,73.32,73.49,73.05,73.25,1491586.0,73.32,73.49,73.05,73.25,1491586.0
2022-11-18 10:15:00,73.26,73.6,73.22,73.36,954274.0,73.26,73.6,73.22,73.36,954274.0
2022-11-18 10:20:00,73.36,73.75,73.36,73.6,993716.0,73.36,73.75,73.36,73.6,993716.0
2022-11-18 10:25:00,73.59,73.74,73.23,73.72,1128775.0,73.59,73.74,73.23,73.72,1128775.0
2022-11-18 10:30:00,73.73,73.75,73.31,73.51,901172.0,73.73,73.75,73.31,73.51,901172.0
2022-11-18 10:35:00,73.51,73.62,73.27,73.35,716507.0,73.51,73.62,73.27,73.35,716507.0
2022-11-18 10:40:00,73.34,73.55,73.2,73.22,690231.0,73.34,73.55,73.2,73.22,690231.0
2022-11-18 10:45:00,73.22,73.35,73.06,73.19,863080.0,73.22,73.35,73.06,73.19,863080.0
2022-11-18 10:50:00,73.18,73.46,73.14,73.34,989294.0,73.18,73.46,73.14,73.34,989294.0
2022-11-18 10:55:00,73.34,73.4,72.77,72.91,1350124.0,73.34,73.4,72.77,72.91,1350124.0
2022-11-18 11:00:00,72.91,72.98,72.58,72.69,909902.0,72.91,72.98,72.58,72.69,909902.0
2022-11-18 11:05:00,72.69,72.98,72.68,72.86,812203.0,72.69,72.98,72.68,72.86,812203.0
2022-11-18 11:10:00,72.86,73.08,72.74,73.02,594265.0,72.86,73.08,72.74,73.02,594265.0
2022-11-18 11:15:00,73.01,73.32,73.0,73.3,860085.0,73.01,73.32,73.0,73.3,860085.0
2022-11-18 11:20:00,73.31,73.38,73.16,73.28,771881.0,73.31,73.38,73.16,73.28,771881.0
2022-11-18 11:25:00,73.28,73.4,73.18,73.2,740994.0,73.28,73.4,73.18,73.2,740994.0
2022-11-18 11:30:00,73.2,73.35,73.06,73.3,922956.0,73.2,73.35,73.06,73.3,922956.0
2022-11-18 11:35:00,73.3,73.31,72.86,72.92,607409.0,73.3,73.31,72.86,72.92,607409.0
2022-11-18 11:40:00,72.93,73.0,72.69,72.73,698992.0,72.93,73.0,72.69,72.73,698992.0
2022-11-18 11:45:00,72.72,72.79,72.42,72.48,856255.0,72.72,72.79,72.42,72.48,856255.0
2022-11-18 11:50:00,72.48,72.61,72.43,72.6,632231.0,72.48,72.61,72.43,72.6,632231.0
2022-11-18 11:55:00,72.59,72.78,72.54,72.72,550237.0,72.59,72.78,72.54,72.72,550237.0
2022-11-18 12:00:00,72.73,72.82,72.68,72.77,390689.0,72.73,72.82,72.68,72.77,390689.0
2022-11-18 12:05:00,72.77,72.8,72.43,72.63,828943.0,72.77,72.8,72.43,72.63,828943.0
2022-11-18 12:10:00,72.63,72.69,72.5,72.53,433317.0,72.63,72.69,72.5,72.53,433317.0
2022-11-18 12:15:00,72.53,72.55,72.18,72.29,1048451.0,72.53,72.55,72.18,72.29,1048451.0
2022-11-18 12:20:00,72.29,72.38,72.23,72.27,466751.0,72.29,72.38,72.23,72.27,466751.0
2022-11-18 12:25:00,72.27,72.6,72.24,72.54,734985.0,72.27,72.6,72.24,72.54,734985.0
2022-11-18 12:30:00,72.53,72.63,72.42,72.59,509545.0,72.53,72.63,72.42,72.59,509545.0
2022-11-18 12:35:00,72.59,72.61,72.5,72.58,381091.0,72.59,72.61,72.5,72.58,381091.0
2022-11-18 12:40:00,72.59,72.66,72.33,72.34,531947.0,72.59,72.66,72.33,72.34,531947.0
2022-11-18 12:45:00,72.34,72.44,72.26,72.4,503750.0,72.34,72.44,72.26,72.4,503750.0
2022-11-18 12:50:00,72.4,72.48,72.22,72.33,595876.0,72.4,72.48,72.22,72.33,595876.0
2022-11-18 12:55:00,72.33,72.37,72.24,72.35,546434.0,72.33,72.37,72.24,72.35,546434.0
2022-11-18 13:00:00,72.36,72.53,72.34,72.51,558100.0,72.36,72.53,72.34,72.51,558100.0
2022-11-18 13:05:00,72.51,72.84,72.45,72.8,746780.0,72.51,72.84,72.45,72.8,746780.0
2022-11-18 13:10:00,72.8,72.89,72.71,72.79,729699.0,72.8,72.89,72.71,72.79,729699.0
2022-11-18 13:15:00,72.79,72.84,72.64,72.83,676744.0,72.79,72.84,72.64,72.83,676744.0
2022-11-18 13:20:00,72.82,72.99,72.8,72.99,636049.0,72.82,72.99,72.8,72.99,636049.0
2022-11-18 13:25:00,73.0,73.16,72.92,73.13,606148.0,73.0,73.16,72.92,73.13,606148.0
2022-11-18 13:30:00,73.13,73.2,73.01,73.03,559756.0,73.13,73.2,73.01,73.03,559756.0
2022-11-18 13:35:00,73.04,73.08,72.84,72.89,620802.0,73.04,73.08,72.84,72.89,620802.0
2022-11-18 13:40:00,72.89,72.94,72.74,72.77,417073.0,72.89,72.94,72.74,72.77,417073.0
2022-11-18 13:45:00,72.77,72.84,72.72,72.78,364980.0,72.77,72.84,72.72,72.78,364980.0
2022-11-18 13:50:00,72.78,72.97,72.77,72.87,497838.0,72.78,72.97,72.77,72.87,497838.0
2022-11-18 13:55:00,72.88,73.08,72.84,73.06,507632.0,72.88,73.08,72.84,73.06,507632.0
2022-11-18 14:00:00,73.06,73.23,73.05,73.16,688475.0,73.06,73.23,73.05,73.16,688475.0
2022-11-18 14:05:00,73.16,73.32,73.14,73.26,700064.0,73.16,73.32,73.14,73.26,700064.0
2022-11-18 14:10:00,73.25,73.36,73.16,73.31,585883.0,73.25,73.36,73.16,73.31,585883.0
2022-11-18 14:15:00,73.31,73.48,73.26,73.31,781651.0,73.31,73.48,73.26,73.31,781651.0
2022-11-18 14:20:00,73.31,73.39,73.25,73.26,401322.0,73.31,73.39,73.25,73.26,401322.0
2022-11-18 14:25:00,73.27,73.28,73.03,73.04,772182.0,73.27,73.28,73.03,73.04,772182.0
2022-11-18 14:30:00,73.05,73.19,73.01,73.08,683665.0,73.05,73.19,73.01,73.08,683665.0
2022-11-18 14:35:00,73.07,73.24,73.02,73.21,516911.0,73.07,73.24,73.02,73.21,516911.0
2022-11-18 14:40:00,73.22,73.32,73.08,73.09,679737.0,73.22,73.32,73.08,73.09,679737.0
2022-11-18 14:45:00,73.09,73.12,72.96,73.03,515666.0,73.09,73.12,72.96,73.03,515666.0
2022-11-18 14:50:00,73.03,73.24,73.0,73.2,493356.0,73.03,73.24,73.0,73.2,493356.0
2022-11-18 14:55:00,73.21,73.33,73.18,73.3,492512.0,73.21,73.33,73.18,73.3,492512.0
2022-11-18 15:00:00,73.3,73.64,73.29,73.61,867265.0,73.3,73.64,73.29,73.61,867265.0
2022-11-18 15:05:00,73.62,73.83,73.62,73.8,1060904.0,73.62,73.83,73.62,73.8,1060904.0
2022-11-18 15:10:00,73.8,73.84,73.65,73.67,566858.0,73.8,73.84,73.65,73.67,566858.0
2022-11-18 15:15:00,73.67,73.68,73.52,73.62,577466.0,73.67,73.68,73.52,73.62,577466.0
2022-11-18 15:20:00,73.62,73.62,73.39,73.51,684064.0,73.62,73.62,73.39,73.51,684064.0
2022-11-18 15:25:00,73.52,73.75,73.48,73.75,733206.0,73.52,73.75,73.48,73.75,733206.0
2022-11-18 15:30:00,73.75,73.8,73.64,73.69,775927.0,73.75,73.8,73.64,73.69,775927.0
2022-11-18 15:35:00,73.68,73.92,73.64,73.9,693827.0,73.68,73.92,73.64,73.9,693827.0
2022-11-18 15:40:00,73.9,73.92,73.78,73.81,591475.0,73.9,73.92,73.78,73.81,591475.0
2022-11-18 15:45:00,73.81,73.9,73.72,73.86,702328.0,73.81,73.9,73.72,73.86,702328.0
2022-11-18 15:50:00,73.85,73.89,73.43,73.47,942125.0,73.85,73.89,73.43,73.47,942125.0
2022-11-18 15:55:00,73.47,73.61,73.45,73.59,1592230.0,73.47,73.61,73.45,73.59,1592230.0
2022-11-21 09:30:00,72.24,72.65,71.91,72.05,2023942.0,72.24,72.65,71.91,72.05,2023942.0
2022-11-21 09:35:00,72.06,72.45,71.9,72.36,1158649.0,72.06,72.45,71.9,72.36,1158649.0
2022-11-21 09:40:00,72.36,72.97,72.31,72.52,1295846.0,72.36,72.97,72.31,72.52,1295846.0
2022-11-21 09:45:00,72.52,72.98,72.24,72.72,1231080.0,72.52,72.98,72.24,72.72,1231080.0
2022-11-21 09:50:00,72.74,72.85,72.56,72.74,805493.0,72.74,72.85,72.56,72.74,805493.0
2022-11-21 09:55:00,72.74,72.96,72.49,72.61,1172636.0,72.74,72.96,72.49,72.61,1172636.0
2022-11-21 10:00:00,72.62,72.69,72.29,72.35,956609.0,72.62,72.69,72.29,72.35,956609.0
2022-11-21 10:05:00,72.33,72.38,72.16,72.32,671188.0,72.33,72.38,72.16,72.32,671188.0
2022-11-21 10:10:00,72.32,72.52,72.16,72.27,717698.0,72.32,72.52,72.16,72.27,717698.0
2022-11-21 10:15:00,72.27,72.36,72.16,72.29,589879.0,72.27,72.36,72.16,72.29,589879.0
2022-11-21 10:20:00,72.29,72.31,71.83,72.02,865298.0,72.29,72.31,71.83,72.02,865298.0
2022-11-21 10:25:00,72.01,72.1,71.86,71.91,632633.0,72.01,72.1,71.86,71.91,632633.0
2022-11-21 10:30:00,71.9,71.95,71.74,71.82,659277.0,71.9,71.95,71.74,71.82,659277.0
2022-11-21 10:35:00,71.83,72.07,71.76,71.83,758229.0,71.83,72.07,71.76,71.83,758229.0
2022-11-21 10:40:00,71.83,72.06,71.7,71.84,802112.0,71.83,72.06,71.7,71.84,802112.0
2022-11-21 10:45:00,71.83,71.87,71.57,71.78,855911.0,71.83,71.87,71.57,71.78,855911.0
2022-11-21 10:50:00,71.78,72.03,71.71,72.03,593591.0,71.78,72.03,71.71,72.03,593591.0
2022-11-21 10:55:00,72.02,72.22,72.0,72.11,839811.0,72.02,72.22,72.0,72.11,839811.0
2022-11-21 11:00:00,72.11,72.14,71.93,72.04,608615.0,72.11,72.14,71.93,72.04,608615.0
2022-11-21 11:05:00,72.02,72.23,72.01,72.13,587938.0,72.02,72.23,72.01,72.13,587938.0
2022-11-21 11:10:00,72.14,72.36,71.95,72.29,773416.0,72.14,72.36,71.95,72.29,773416.0
2022-11-21 11:15:00,72.28,72.51,72.22,72.41,803689.0,72.28,72.51,72.22,72.41,803689.0
2022-11-21 11:20:00,72.41,72.59,72.24,72.56,594372.0,72.41,72.59,72.24,72.56,594372.0
2022-11-21 11:25:00,72.55,72.6,72.25,72.29,577600.0,72.55,72.6,72.25,72.29,577600.0
2022-11-21 11:30:00,72.29,72.36,72.08,72.11,566592.0,72.29,72.36,72.08,72.11,566592.0
2022-11-21 11:35:00,72.11,72.31,72.1,72.24,447651.0,72.11,72.31,72.1,72.24,447651.0
2022-11-21 11:40:00,72.23,72.39,72.07,72.15,482635.0,72.23,72.39,72.07,72.15,482635.0
2022-11-21 11:45:00,72.15,72.31,72.11,72.28,314207.0,72.15,72.31,72.11,72.28,314207.0
2022-11-21 11:50:00,72.28,72.58,72.26,72.4,771360.0,72.28,72.58,72.26,72.4,771360.0
2022-11-21 11:55:00,72.41,72.43,72.02,72.1,839604.0,72.41,72.43,72.02,72.1,839604.0
2022-11-21 12:00:00,72.11,72.34,72.1,72.26,486496.0,72.11,72.34,72.1,72.26,486496.0
2022-11-21 12:05:00,72.27,72.47,72.21,72.35,519500.0,72.27,72.47,72.21,72.35,519500.0
2022-11-21 12:10:00,72.35,72.51,72.28,72.29,451465.0,72.35,72.51,72.28,72.29,451465.0
2022-11-21 12:15:00,72.3,72.38,72.16,72.26,349918.0,72.3,72.38,72.16,72.26,349918.0
2022-11-21 12:20:00,72.25,72.26,72.13,72.2,328675.0,72.25,72.26,72.13,72.2,328675.0
2022-11-21 12:25:00,72.2,72.27,72.06,72.07,348034.0,72.2,72.27,72.06,72.07,348034.0
2022-11-21 12:30:00,72.06,72.28,72.04,72.26,338023.0,72.06,72.28,72.04,72.26,338023.0
2022-11-21 12:35:00,72.25,72.36,72.13,72.17,341922.0,72.25,72.36,72.13,72.17,341922.0
2022-11-21 12:40:00,72.16,72.2,72.09,72.2,194410.0,72.16,72.2,72.09,72.2,194410.0
2022-11-21 12:45:00,72.2,72.29,72.03,72.07,466101.0,72.2,72.29,72.03,72.07,466101.0
2022-11-21 12:50:00,72.07,72.11,71.92,72.07,418211.0,72.07,72.11,71.92,72.07,418211.0
2022-11-21 12:55:00,72.05,72.07,71.93,71.95,260061.0,72.05,72.07,71.93,71.95,260061.0
2022-11-21 13:00:00,71.94,72.13,71.93,72.1,448548.0,71.94,72.13,71.93,72.1,448548.0
2022-11-21 13:05:00,72.1,72.44,72.09,72.41,830580.0,72.1,72.44,72.09,72.41,830580.0
2022-11-21 13:10:00,72.42,72.67,72.42,72.54,749236.0,72.42,72.67,72.42,72.54,749236.0
2022-11-21 13:15:00,72.55,72.6,72.46,72.51,387451.0,72.55,72.6,72.46,72.51,387451.0
2022-11-21 13:20:00,72.52,72.54,72.42,72.53,341839.0,72.52,72.54,72.42,72.53,341839.0
2022-11-21 13:25:00,72.53,72.59,72.39,72.43,468397.0,72.53,72.59,72.39,72.43,468397.0
2022-11-21 13:30:00,72.42,72.44,72.27,72.34,423953.0,72.42,72.44,72.27,72.34,423953.0
2022-11-21 13:35:00,72.34,72.44,72.27,72.35,384674.0,72.34,72.44,72.27,72.35,384674.0
2022-11-21 13:40:00,72.35,72.37,72.22,72.32,311114.0,72.35,72.37,72.22,72.32,311114.0
2022-11-21 13:45:00,72.31,72.34,72.17,72.22,243011.0,72.31,72.34,72.17,72.22,243011.0
2022-11-21 13:50:00,72.21,72.3,72.17,72.23,266874.0,72.21,72.3,72.17,72.23,266874.0
2022-11-21 13:55:00,72.23,72.31,72.15,72.19,281069.0,72.23,72.31,72.15,72.19,281069.0
2022-11-21 14:00:00,72.2,72.34,72.19,72.31,279716.0,72.2,72.34,72.19,72.31,279716.0
2022-11-21 14:05:00,72.32,72.39,72.26,72.3,250945.0,72.32,72.39,72.26,72.3,250945.0
2022-11-21 14:10:00,72.3,72.34,72.18,72.27,218202.0,72.3,72.34,72.18,72.27,218202.0
2022-11-21 14:15:00,72.27,72.36,72.24,72.3,197380.0,72.27,72.36,72.24,72.3,197380.0
2022-11-21 14:20:00,72.29,72.3,71.97,72.08,711170.0,72.29,72.3,71.97,72.08,711170.0
2022-11-21 14:25:00,72.09,72.18,72.08,72.09,220819.0,72.09,72.18,72.08,72.09,220819.0
2022-11-21 14:30:00,72.09,72.2,72.08,72.14,227164.0,72.09,72.2,72.08,72.14,227164.0
2022-11-21 14:35:00,72.14,72.16,72.05,72.12,197729.0,72.14,72.16,72.05,72.12,197729.0
2022-11-21 14:40:00,72.12,72.13,72.04,72.06,175821.0,72.12,72.13,72.04,72.06,175821.0
2022-11-21 14:45:00,72.06,72.18,72.01,72.17,240505.0,72.06,72.18,72.01,72.17,240505.0
2022-11-21 14:50:00,72.17,72.42,72.16,72.36,418036.0,72.17,72.42,72.16,72.36,418036.0
2022-11-21 14:55:00,72.36,72.46,72.31,72.31,279185.0,72.36,72.46,72.31,72.31,279185.0
2022-11-21 15:00:00,72.3,72.54,72.29,72.53,477622.0,72.3,72.54,72.29,72.53,477622.0
2022-11-21 15:05:00,72.54,72.55,72.37,72.44,506766.0,72.54,72.55,72.37,72.44,506766.0
2022-11-21 15:10:00,72.44,72.47,72.33,72.44,331962.0,72.44,72.47,72.33,72.44,331962.0
2022-11-21 15:15:00,72.43,72.62,72.41,72.61,593884.0,72.43,72.62,72.41,72.61,593884.0
2022-11-21 15:20:00,72.61,72.64,72.4,72.44,506652.0,72.61,72.64,72.4,72.44,506652.0
2022-11-21 15:25:00,72.43,72.49,72.37,72.42,312427.0,72.43,72.49,72.37,72.42,312427.0
2022-11-21 15:30:00,72.41,72.55,72.33,72.34,484086.0,72.41,72.55,72.33,72.34,484086.0
2022-11-21 15:35:00,72.35,72.46,72.31,72.34,421873.0,72.35,72.46,72.31,72.34,421873.0
2022-11-21 15:40:00,72.34,72.36,72.24,72.34,457206.0,72.34,72.36,72.24,72.34,457206.0
2022-11-21 15:45:00,72.34,72.6,72.34,72.58,659558.0,72.34,72.6,72.34,72.58,659558.0
2022-11-21 15:50:00,72.58,72.78,72.5,72.68,1002957.0,72.58,72.78,72.5,72.68,1002957.0
2022-11-21 15:55:00,72.68,72.68,72.45,72.47,1536029.0,72.68,72.68,72.45,72.47,1536029.0
2022-11-22 09:30:00,72.68,72.95,72.26,72.3,1546413.0,72.68,72.95,72.26,72.3,1546413.0
2022-11-22 09:35:00,72.3,72.58,72.13,72.17,1170530.0,72.3,72.58,72.13,72.17,1170530.0
2022-11-22 09:40:00,72.17,72.51,72.1,72.44,1110292.0,72.17,72.51,72.1,72.44,1110292.0
2022-11-22 09:45:00,72.44,72.69,72.26,72.56,1013288.0,72.44,72.69,72.26,72.56,1013288.0
2022-11-22 09:50:00,72.56,72.85,72.48,72.69,1115526.0,72.56,72.85,72.48,72.69,1115526.0
2022-11-22 09:55:00,72.72,73.18,72.71,73.18,1450046.0,72.72,73.18,72.71,73.18,1450046.0
2022-11-22 10:00:00,73.17,73.5,73.03,73.37,1469539.0,73.17,73.5,73.03,73.37,1469539.0
2022-11-22 10:05:00,73.36,73.53,73.07,73.12,1114029.0,73.36,73.53,73.07,73.12,1114029.0
2022-11-22 10:10:00,73.13,73.51,73.08,73.42,957805.0,73.13,73.51,73.08,73.42,957805.0
2022-11-22 10:15:00,73.44,73.49,73.28,73.4,642108.0,73.44,73.49,73.28,73.4,642108.0
2022-11-22 10:20:00,73.4,73.59,73.36,73.46,796737.0,73.4,73.59,73.36,73.46,796737.0
2022-11-22 10:25:00,73.47,73.59,73.29,73.53,892801.0,73.47,73.59,73.29,73.53,892801.0
2022-11-22 10:30:00,73.53,73.67,73.13,73.29,1166248.0,73.53,73.67,73.13,73.29,1166248.0
2022-11-22 10:35:00,73.3,73.41,73.15,73.2,591449.0,73.3,73.41,73.15,73.2,591449.0
2022-11-22 10:40:00,73.2,73.58,73.1,73.43,854784.0,73.2,73.58,73.1,73.43,854784.0
2022-11-22 10:45:00,73.44,73.87,73.33,73.83,1089116.0,73.44,73.87,73.33,73.83,1089116.0
2022-11-22 10:50:00,73.83,73.88,73.67,73.69,765022.0,73.83,73.88,73.67,73.69,765022.0
2022-11-22 10:55:00,73.69,73.83,73.54,73.8,635254.0,73.69,73.83,73.54,73.8,635254.0
2022-11-22 11:00:00,73.81,73.85,73.61,73.63,544258.0,73.81,73.85,73.61,73.63,544258.0
2022-11-22 11:05:00,73.62,73.87,73.54,73.85,607192.0,73.62,73.87,73.54,73.85,607192.0
2022-11-22 11:10:00,73.85,73.98,73.65,73.65,679584.0,73.85,73.98,73.65,73.65,679584.0
2022-11-22 11:15:00,73.65,73.68,73.43,73.66,772505.0,73.65,73.68,73.43,73.66,772505.0
2022-11-22 11:20:00,73.65,73.71,73.53,73.65,462633.0,73.65,73.71,73.53,73.65,462633.0
2022-11-22 11:25:00,73.64,73.77,73.53,73.59,516770.0,73.64,73.77,73.53,73.59,516770.0
2022-11-22 11:30:00,73.59,73.6,73.4,73.48,475462.0,73.59,73.6,73.4,73.48,475462.0
2022-11-22 11:35:00,73.46,73.72,73.38,73.66,490483.0,73.46,73.72,73.38,73.66,490483.0
2022-11-22 11:40:00,73.66,73.76,73.59,73.63,469125.0,73.66,73.76,73.59,73.63,469125.0
2022-11-22 11:45:00,73.64,73.82,73.47,73.81,482655.0,73.64,73.82,73.47,73.81,482655.0
2022-11-22 11:50:00,73.81,74.05,73.62,73.77,956323.0,73.81,74.05,73.62,73.77,956323.0
2022-11-22 11:55:00,73.8,74.13,73.74,73.98,984652.0,73.8,74.13,73.74,73.98,984652.0
2022-11-22 12:00:00,73.97,74.12,73.96,74.02,629057.0,73.97,74.12,73.96,74.02,629057.0
2022-11-22 12:05:00,74.02,74.07,73.91,74.04,461522.0,74.02,74.07,73.91,74.04,461522.0
2022-11-22 12:10:00,74.04,74.15,73.97,74.07,336028.0,74.04,74.15,73.97,74.07,336028.0
2022-11-22 12:15:00,74.07,74.09,74.01,74.06,257759.0,74.07,74.09,74.01,74.06,257759.0
2022-11-22 12:20:00,74.06,74.17,73.95,74.04,504597.0,74.06,74.17,73.95,74.04,504597.0
2022-11-22 12:25:00,74.03,74.11,73.96,74.03,423083.0,74.03,74.11,73.96,74.03,423083.0
2022-11-22 12:30:00,74.03,74.13,73.97,74.07,301790.0,74.03,74.13,73.97,74.07,301790.0
2022-11-22 12:35:00,74.07,74.1,73.98,74.02,190508.0,74.07,74.1,73.98,74.02,190508.0
2022-11-22 12:40:00,74.01,74.03,73.84,73.98,423012.0,74.01,74.03,73.84,73.98,423012.0
2022-11-22 12:45:00,73.99,74.06,73.95,73.96,271987.0,73.99,74.06,73.95,73.96,271987.0
2022-11-22 12:50:00,73.96,73.98,73.84,73.93,237449.0,73.96,73.98,73.84,73.93,237449.0
2022-11-22 12:55:00,73.93,73.96,73.86,73.87,214537.0,73.93,73.96,73.86,73.87,214537.0
2022-11-22 13:00:00,73.87,73.95,73.78,73.85,397265.0,73.87,73.95,73.78,73.85,397265.0
2022-11-22 13:05:00,73.84,74.11,73.78,74.1,444789.0,73.84,74.11,73.78,74.1,444789.0
2022-11-22 13:10:00,74.09,74.15,74.03,74.06,430499.0,74.09,74.15,74.03,74.06,430499.0
2022-11-22 13:15:00,74.06,74.22,74.0,74.21,366924.0,74.06,74.22,74.0,74.21,366924.0
2022-11-22 13:20:00,74.21,74.24,74.1,74.23,416623.0,74.21,74.24,74.1,74.23,416623.0
2022-11-22 13:25:00,74.23,74.23,74.12,74.15,279583.0,74.23,74.23,74.12,74.15,279583.0
2022-11-22 13:30:00,74.15,74.23,74.12,74.2,246166.0,74.15,74.23,74.12,74.2,246166.0
2022-11-22 13:35:00,74.2,74.24,74.11,74.17,266874.0,74.2,74.24,74.11,74.17,266874.0
2022-11-22 13:40:00,74.15,74.17,74.08,74.09,309861.0,74.15,74.17,74.08,74.09,309861.0
2022-11-22 13:45:00,74.09,74.17,74.05,74.14,274144.0,74.09,74.17,74.05,74.14,274144.0
2022-11-22 13:50:00,74.14,74.23,74.13,74.2,284596.0,74.14,74.23,74.13,74.2,284596.0
2022-11-22 13:55:00,74.19,74.28,74.16,74.26,287873.0,74.19,74.28,74.16,74.26,287873.0
2022-11-22 14:00:00,74.27,74.46,74.26,74.46,654607.0,74.27,74.46,74.26,74.46,654607.0
2022-11-22 14:05:00,74.45,74.49,74.37,74.41,553320.0,74.45,74.49,74.37,74.41,553320.0
2022-11-22 14:10:00,74.41,74.5,74.19,74.22,530071.0,74.41,74.5,74.19,74.22,530071.0
2022-11-22 14:15:00,74.22,74.26,74.14,74.17,417126.0,74.22,74.26,74.14,74.17,417126.0
2022-11-22 14:20:00,74.17,74.25,74.14,74.25,317145.0,74.17,74.25,74.14,74.25,317145.0
2022-11-22 14:25:00,74.25,74.33,74.2,74.26,319867.0,74.25,74.33,74.2,74.26,319867.0
2022-11-22 14:30:00,74.27,74.34,74.21,74.31,282037.0,74.27,74.34,74.21,74.31,282037.0
2022-11-22 14:35:00,74.32,74.49,74.31,74.47,444005.0,74.32,74.49,74.31,74.47,444005.0
2022-11-22 14:40:00,74.46,74.48,74.27,74.27,406286.0,74.46,74.48,74.27,74.27,406286.0
2022-11-22 14:45:00,74.27,74.54,74.27,74.52,636698.0,74.27,74.54,74.27,74.52,636698.0
2022-11-22 14:50:00,74.5,74.54,74.4,74.53,468004.0,74.5,74.54,74.4,74.53,468004.0
2022-11-22 14:55:00,74.52,74.54,74.45,74.51,310560.0,74.52,74.54,74.45,74.51,310560.0
2022-11-22 15:00:00,74.52,74.71,74.48,74.7,538897.0,74.52,74.71,74.48,74.7,538897.0
2022-11-22 15:05:00,74.7,74.71,74.65,74.7,389246.0,74.7,74.71,74.65,74.7,389246.0
2022-11-22 15:10:00,74.69,74.78,74.62,74.78,567406.0,74.69,74.78,74.62,74.78,567406.0
2022-11-22 15:15:00,74.78,74.78,74.65,74.68,409761.0,74.78,74.78,74.65,74.68,409761.0
2022-11-22 15:20:00,74.67,74.95,74.67,74.95,535175.0,74.67,74.95,74.67,74.95,535175.0
2022-11-22 15:25:00,74.94,74.96,74.82,74.93,556235.0,74.94,74.96,74.82,74.93,556235.0
2022-11-22 15:30:00,74.92,75.09,74.92,75.03,869800.0,74.92,75.09,74.92,75.03,869800.0
2022-11-22 15:35:00,75.03,75.13,74.96,75.02,838819.0,75.03,75.13,74.96,75.02,838819.0
2022-11-22 15:40:00,75.01,75.12,74.96,75.06,599745.0,75.01,75.12,74.96,75.06,599745.0
2022-11-22 15:45:00,75.05,75.13,75.0,75.12,589705.0,75.05,75.13,75.0,75.12,589705.0
2022-11-22 15:50:00,75.13,75.23,74.98,75.16,1095032.0,75.13,75.23,74.98,75.16,1095032.0
2022-11-22 15:55:00,75.16,75.33,75.11,75.25,1456309.0,75.16,75.33,75.11,75.25,1456309.0
2022-11-23 09:30:00,75.48,76.63,75.3,76.43,2567363.0,75.48,76.63,75.3,76.43,2567363.0
2022-11-23 09:35:00,76.43,77.25,76.32,77.24,2523409.0,76.43,77.25,76.32,77.24,2523409.0
2022-11-23 09:40:00,77.22,77.23,76.74,77.07,2041963.0,77.22,77.23,76.74,77.07,2041963.0
2022-11-23 09:45:00,77.08,77.41,76.74,77.39,2294813.0,77.08,77.41,76.74,77.39,2294813.0
2022-11-23 09:50:00,77.39,77.85,77.37,77.63,2199228.0,77.39,77.85,77.37,77.63,2199228.0
2022-11-23 09:55:00,77.65,77.72,77.37,77.5,1517746.0,77.65,77.72,77.37,77.5,1517746.0
2022-11-23 10:00:00,77.5,77.84,77.15,77.74,1859730.0,77.5,77.84,77.15,77.74,1859730.0
2022-11-23 10:05:00,77.74,78.11,77.51,78.02,1794469.0,77.74,78.11,77.51,78.02,1794469.0
2022-11-23 10:10:00,78.03,78.22,77.95,78.1,1175754.0,78.03,78.22,77.95,78.1,1175754.0
2022-11-23 10:15:00,78.09,78.11,77.81,77.9,1053541.0,78.09,78.11,77.81,77.9,1053541.0
2022-11-23 10:20:00,77.91,78.0,77.71,77.87,878306.0,77.91,78.0,77.71,77.87,878306.0
2022-11-23 10:25:00,77.85,77.98,77.61,77.67,1106276.0,77.85,77.98,77.61,77.67,1106276.0
2022-11-23 10:30:00,77.67,77.93,77.65,77.93,848344.0,77.67,77.93,77.65,77.93,848344.0
2022-11-23 10:35:00,77.93,78.08,77.75,77.9,895994.0,77.93,78.08,77.75,77.9,895994.0
2022-11-23 10:40:00,77.91,77.91,77.44,77.51,1019717.0,77.91,77.91,77.44,77.51,1019717.0
2022-11-23 10:45:00,77.52,77.65,77.35,77.56,873138.0,77.52,77.65,77.35,77.56,873138.0
2022-11-23 10:50:00,77.56,77.75,77.31,77.4,1151068.0,77.56,77.75,77.31,77.4,1151068.0
2022-11-23 10:55:00,77.41,77.48,77.3,77.39,558253.0,77.41,77.48,77.3,77.39,558253.0
2022-11-23 11:00:00,77.38,77.6,77.12,77.19,1157817.0,77.38,77.6,77.12,77.19,1157817.0
2022-11-23 11:05:00,77.2,77.27,76.97,77.05,733199.0,77.2,77.27,76.97,77.05,733199.0
2022-11-23 11:10:00,77.03,77.06,76.71,76.74,855474.0,77.03,77.06,76.71,76.74,855474.0
2022-11-23 11:15:00,76.74,76.8,76.44,76.51,1113390.0,76.74,76.8,76.44,76.51,1113390.0
2022-11-23 11:20:00,76.51,76.7,76.41,76.62,1060481.0,76.51,76.7,76.41,76.62,1060481.0
2022-11-23 11:25:00,76.62,76.62,76.28,76.49,1067101.0,76.62,76.62,76.28,76.49,1067101.0
2022-11-23 11:30:00,76.48,76.54,76.35,76.38,700738.0,76.48,76.54,76.35,76.38,700738.0
2022-11-23 11:35:00,76.38,76.52,76.25,76.51,1196118.0,76.38,76.52,76.25,76.51,1196118.0
2022-11-23 11:40:00,76.52,76.6,76.43,76.51,1057074.0,76.52,76.6,76.43,76.51,1057074.0
2022-11-23 11:45:00,76.51,76.51,75.85,75.87,1297800.0,76.51,76.51,75.85,75.87,1297800.0
2022-11-23 11:50:00,75.86,76.05,75.71,75.72,1442484.0,75.86,76.05,75.71,75.72,1442484.0
2022-11-23 11:55:00,75.72,75.87,75.62,75.84,1026639.0,75.72,75.87,75.62,75.84,1026639.0
2022-11-23 12:00:00,75.83,76.07,75.79,76.03,688887.0,75.83,76.07,75.79,76.03,688887.0
2022-11-23 12:05:00,76.04,76.17,76.01,76.15,785200.0,76.04,76.17,76.01,76.15,785200.0
2022-11-23 12:10:00,76.14,76.27,75.91,76.11,855110.0,76.14,76.27,75.91,76.11,855110.0
2022-11-23 12:15:00,76.14,76.34,76.08,76.27,696982.0,76.14,76.34,76.08,76.27,696982.0
2022-11-23 12:20:00,76.26,76.42,76.23,76.37,877542.0,76.26,76.42,76.23,76.37,877542.0
2022-11-23 12:25:00,76.38,76.49,76.27,76.33,683425.0,76.38,76.49,76.27,76.33,683425.0
2022-11-23 12:30:00,76.33,76.42,76.18,76.27,573596.0,76.33,76.42,76.18,76.27,573596.0
2022-11-23 12:35:00,76.28,76.33,76.17,76.26,575573.0,76.28,76.33,76.17,76.26,575573.0
2022-11-23 12:40:00,76.26,76.28,76.01,76.13,588415.0,76.26,76.28,76.01,76.13,588415.0
2022-11-23 12:45:00,76.13,76.22,76.1,76.18,394257.0,76.13,76.22,76.1,76.18,394257.0
2022-11-23 12:50:00,76.18,76.18,75.88,75.99,553640.0,76.18,76.18,75.88,75.99,553640.0
2022-11-23 12:55:00,75.99,76.02,75.78,75.94,641167.0,75.99,76.02,75.78,75.94,641167.0
2022-11-23 13:00:00,75.94,75.99,75.81,75.96,402854.0,75.94,75.99,75.81,75.96,402854.0
2022-11-23 13:05:00,75.97,76.09,75.82,76.08,453410.0,75.97,76.09,75.82,76.08,453410.0
2022-11-23 13:10:00,76.06,76.07,75.92,75.96,387672.0,76.06,76.07,75.92,75.96,387672.0
2022-11-23 13:15:00,75.97,76.24,75.97,76.21,438615.0,75.97,76.24,75.97,76.21,438615.0
2022-11-23 13:20:00,76.2,76.34,76.18,76.28,536961.0,76.2,76.34,76.18,76.28,536961.0
2022-11-23 13:25:00,76.29,76.49,76.22,76.48,433977.0,76.29,76.49,76.22,76.48,433977.0
2022-11-23 13:30:00,76.48,76.54,76.4,76.46,587101.0,76.48,76.54,76.4,76.46,587101.0
2022-11-23 13:35:00,76.45,76.58,76.42,76.49,420872.0,76.45,76.58,76.42,76.49,420872.0
2022-11-23 13:40:00,76.5,76.51,76.38,76.44,310993.0,76.5,76.51,76.38,76.44,310993.0
2022-11-23 13:45:00,76.44,76.44,76.36,76.37,216484.0,76.44,76.44,76.36,76.37,216484.0
2022-11-23 13:50:00,76.36,76.38,76.22,76.26,430512.0,76.36,76.38,76.22,76.26,430512.0
2022-11-23 13:55:00,76.26,76.34,76.22,76.32,222327.0,76.26,76.34,76.22,76.32,222327.0
2022-11-23 14:00:00,76.34,77.15,76.02,77.05,1853985.0,76.34,77.15,76.02,77.05,1853985.0
2022-11-23 14:05:00,77.05,77.06,76.48,76.57,1247602.0,77.05,77.06,76.48,76.57,1247602.0
2022-11-23 14:10:00,76.58,76.62,76.11,76.37,1066453.0,76.58,76.62,76.11,76.37,1066453.0
2022-11-23 14:15:00,76.37,76.5,76.26,76.3,769467.0,76.37,76.5,76.26,76.3,769467.0
2022-11-23 14:20:00,76.29,76.4,76.18,76.38,600497.0,76.29,76.4,76.18,76.38,600497.0
2022-11-23 14:25:00,76.37,76.63,76.23,76.25,977339.0,76.37,76.63,76.23,76.25,977339.0
2022-11-23 14:30:00,76.26,76.31,76.05,76.17,786359.0,76.26,76.31,76.05,76.17,786359.0
2022-11-23 14:35:00,76.17,76.17,75.9,75.96,814909.0,76.17,76.17,75.9,75.96,814909.0
2022-11-23 14:40:00,75.96,76.16,75.95,76.12,604087.0,75.96,76.16,75.95,76.12,604087.0
2022-11-23 14:45:00,76.12,76.35,76.07,76.28,763467.0,76.12,76.35,76.07,76.28,763467.0
2022-11-23 14:50:00,76.27,76.33,76.18,76.18,623076.0,76.27,76.33,76.18,76.18,623076.0
2022-11-23 14:55:00,76.18,76.32,76.17,76.17,453355.0,76.18,76.32,76.17,76.17,453355.0
2022-11-23 15:00:00,76.17,76.4,76.11,76.33,819772.0,76.17,76.4,76.11,76.33,819772.0
2022-11-23 15:05:00,76.32,76.49,76.31,76.37,715325.0,76.32,76.49,76.31,76.37,715325.0
2022-11-23 15:10:00,76.36,76.44,76.31,76.41,584782.0,76.36,76.44,76.31,76.41,584782.0
2022-11-23 15:15:00,76.42,76.68,76.4,76.62,785604.0,76.42,76.68,76.4,76.62,785604.0
2022-11-23 15:20:00,76.62,76.63,76.36,76.51,730746.0,76.62,76.63,76.36,76.51,730746.0
2022-11-23 15:25:00,76.5,76.51,76.41,76.47,401874.0,76.5,76.51,76.41,76.47,401874.0
2022-11-23 15:30:00,76.47,76.48,76.17,76.18,634985.0,76.47,76.48,76.17,76.18,634985.0
2022-11-23 15:35:00,76.18,76.23,76.05,76.16,764934.0,76.18,76.23,76.05,76.16,764934.0
2022-11-23 15:40:00,76.16,76.17,75.98,76.0,598494.0,76.16,76.17,75.98,76.0,598494.0
2022-11-23 15:45:00,75.99,76.05,75.8,76.04,1147938.0,75.99,76.05,75.8,76.04,1147938.0
2022-11-23 15:50:00,76.04,76.23,76.03,76.16,1009688.0,76.04,76.23,76.03,76.16,1009688.0
2022-11-23 15:55:00,76.16,76.41,76.13,76.38,1753651.0,76.16,76.41,76.13,76.38,1753651.0
2022-11-25 09:30:00,75.67,75.69,74.74,74.81,1680046.0,75.67,75.69,74.74,74.81,1680046.0
2022-11-25 09:35:00,74.81,75.67,74.78,75.46,1797962.0,74.81,75.67,74.78,75.46,1797962.0
2022-11-25 09:40:00,75.46,75.65,75.23,75.27,1083529.0,75.46,75.65,75.23,75.27,1083529.0
2022-11-25 09:45:00,75.3,75.53,75.14,75.22,806147.0,75.3,75.53,75.14,75.22,806147.0
2022-11-25 09:50:00,75.21,75.66,75.21,75.41,793684.0,75.21,75.66,75.21,75.41,793684.0
2022-11-25 09:55:00,75.41,75.88,75.38,75.72,1027317.0,75.41,75.88,75.38,75.72,1027317.0
2022-11-25 10:00:00,75.72,76.04,75.63,75.83,978911.0,75.72,76.04,75.63,75.83,978911.0
2022-11-25 10:05:00,75.83,75.86,75.61,75.65,702534.0,75.83,75.86,75.61,75.65,702534.0
2022-11-25 10:10:00,75.66,75.93,75.54,75.85,733477.0,75.66,75.93,75.54,75.85,733477.0
2022-11-25 10:15:00,75.85,75.99,75.6,75.63,618101.0,75.85,75.99,75.6,75.63,618101.0
2022-11-25 10:20:00,75.63,75.72,75.45,75.67,678351.0,75.63,75.72,75.45,75.67,678351.0
2022-11-25 10:25:00,75.68,75.68,75.38,75.38,493842.0,75.68,75.68,75.38,75.38,493842.0
2022-11-25 10:30:00,75.38,75.5,75.28,75.35,523302.0,75.38,75.5,75.28,75.35,523302.0
2022-11-25 10:35:00,75.34,75.38,75.17,75.23,621184.0,75.34,75.38,75.17,75.23,621184.0
2022-11-25 10:40:00,75.22,75.54,75.21,75.52,402645.0,75.22,75.54,75.21,75.52,402645.0
2022-11-25 10:45:00,75.53,75.67,75.42,75.64,540839.0,75.53,75.67,75.42,75.64,540839.0
2022-11-25 10:50:00,75.64,75.65,75.45,75.49,366138.0,75.64,75.65,75.45,75.49,366138.0
2022-11-25 10:55:00,75.49,75.55,75.4,75.42,385729.0,75.49,75.55,75.4,75.42,385729.0
2022-11-25 11:00:00,75.41,75.62,75.31,75.5,568782.0,75.41,75.62,75.31,75.5,568782.0
2022-11-25 11:05:00,75.49,75.64,75.47,75.53,288239.0,75.49,75.64,75.47,75.53,288239.0
2022-11-25 11:10:00,75.52,75.57,75.41,75.5,262205.0,75.52,75.57,75.41,75.5,262205.0
2022-11-25 11:15:00,75.49,75.55,75.4,75.47,268611.0,75.49,75.55,75.4,75.47,268611.0
2022-11-25 11:20:00,75.46,75.5,75.34,75.39,297616.0,75.46,75.5,75.34,75.39,297616.0
2022-11-25 11:25:00,75.4,75.46,75.26,75.35,309531.0,75.4,75.46,75.26,75.35,309531.0
2022-11-25 11:30:00,75.35,75.46,75.21,75.28,321914.0,75.35,75.46,75.21,75.28,321914.0
2022-11-25 11:35:00,75.28,75.38,75.26,75.3,288890.0,75.28,75.38,75.26,75.3,288890.0
2022-11-25 11:40:00,75.31,75.52,75.26,75.52,339327.0,75.31,75.52,75.26,75.52,339327.0
2022-11-25 11:45:00,75.52,75.53,75.41,75.46,238638.0,75.52,75.53,75.41,75.46,238638.0
2022-11-25 11:50:00,75.45,75.53,75.42,75.51,270437.0,75.45,75.53,75.42,75.51,270437.0
2022-11-25 11:55:00,75.5,75.51,75.36,75.47,282848.0,75.5,75.51,75.36,75.47,282848.0
2022-11-25 12:00:00,75.46,75.46,75.32,75.32,181387.0,75.46,75.46,75.32,75.32,181387.0
2022-11-25 12:05:00,75.32,75.35,75.2,75.28,368032.0,75.32,75.35,75.2,75.28,368032.0
2022-11-25 12:10:00,75.28,75.36,75.23,75.28,212111.0,75.28,75.36,75.23,75.28,212111.0
2022-11-25 12:15:00,75.29,75.31,75.17,75.2,324820.0,75.29,75.31,75.17,75.2,324820.0
2022-11-25 12:20:00,75.21,75.24,75.14,75.22,262626.0,75.21,75.24,75.14,75.22,262626.0
2022-11-25 12:25:00,75.22,75.45,75.21,75.41,357292.0,75.22,75.45,75.21,75.41,357292.0
2022-11-25 12:30:00,75.42,75.42,75.29,75.34,326178.0,75.42,75.42,75.29,75.34,326178.0
2022-11-25 12:35:00,75.34,75.38,75.27,75.32,315763.0,75.34,75.38,75.27,75.32,315763.0
2022-11-25 12:40:00,75.32,75.42,75.27,75.42,350184.0,75.32,75.42,75.27,75.42,350184.0
2022-11-25 12:45:00,75.41,75.45,75.27,75.34,381234.0,75.41,75.45,75.27,75.34,381234.0
2022-11-25 12:50:00,75.34,75.4,75.3,75.39,363669.0,75.34,75.4,75.3,75.39,363669.0
2022-11-25 12:55:00,75.38,75.38,75.12,75.15,954817.0,75.38,75.38,75.12,75.15,954817.0
2022-11-28 09:30:00,73.94,74.43,73.34,73.84,1768837.0,73.94,74.43,73.34,73.84,1768837.0
2022-11-28 09:35:00,73.82,74.62,73.75,74.56,1296578.0,73.82,74.62,73.75,74.56,1296578.0
2022-11-28 09:40:00,74.55,75.16,74.38,75.13,1068345.0,74.55,75.16,74.38,75.13,1068345.0
2022-11-28 09:45:00,75.12,75.47,74.81,74.98,1157029.0,75.12,75.47,74.81,74.98,1157029.0
2022-11-28 09:50:00,74.98,75.11,74.82,75.01,673573.0,74.98,75.11,74.82,75.01,673573.0
2022-11-28 09:55:00,75.01,75.29,74.77,75.25,787286.0,75.01,75.29,74.77,75.25,787286.0
2022-11-28 10:00:00,75.24,75.39,75.08,75.12,833338.0,75.24,75.39,75.08,75.12,833338.0
2022-11-28 10:05:00,75.1,75.13,74.64,74.76,942835.0,75.1,75.13,74.64,74.76,942835.0
2022-11-28 10:10:00,74.76,74.93,74.49,74.84,972666.0,74.76,74.93,74.49,74.84,972666.0
2022-11-28 10:15:00,74.85,74.86,74.53,74.56,458630.0,74.85,74.86,74.53,74.56,458630.0
2022-11-28 10:20:00,74.56,74.62,74.31,74.34,600677.0,74.56,74.62,74.31,74.34,600677.0
2022-11-28 10:25:00,74.33,74.37,74.14,74.27,802543.0,74.33,74.37,74.14,74.27,802543.0
2022-11-28 10:30:00,74.27,74.39,74.24,74.25,615856.0,74.27,74.39,74.24,74.25,615856.0
2022-11-28 10:35:00,74.24,74.45,74.2,74.26,498904.0,74.24,74.45,74.2,74.26,498904.0
2022-11-28 10:40:00,74.26,74.36,74.22,74.26,287568.0,74.26,74.36,74.22,74.26,287568.0
2022-11-28 10:45:00,74.25,74.34,74.08,74.19,464803.0,74.25,74.34,74.08,74.19,464803.0
2022-11-28 10:50:00,74.18,74.22,73.92,74.0,471102.0,74.18,74.22,73.92,74.0,471102.0
2022-11-28 10:55:00,73.99,74.23,73.87,73.92,542585.0,73.99,74.23,73.87,73.92,542585.0
2022-11-28 11:00:00,73.92,74.17,73.9,74.09,517910.0,73.92,74.17,73.9,74.09,517910.0
2022-11-28 11:05:00,74.09,74.16,73.89,74.05,402297.0,74.09,74.16,73.89,74.05,402297.0
2022-11-28 11:10:00,74.05,74.24,73.96,74.2,469272.0,74.05,74.24,73.96,74.2,469272.0
2022-11-28 11:15:00,74.19,74.26,74.04,74.05,376748.0,74.19,74.26,74.04,74.05,376748.0
2022-11-28 11:20:00,74.05,74.18,74.01,74.14,329412.0,74.05,74.18,74.01,74.14,329412.0
2022-11-28 11:25:00,74.13,74.22,74.09,74.22,308201.0,74.13,74.22,74.09,74.22,308201.0
2022-11-28 11:30:00,74.21,74.25,74.01,74.03,313777.0,74.21,74.25,74.01,74.03,313777.0
2022-11-28 11:35:00,74.02,74.18,74.02,74.1,226938.0,74.02,74.18,74.02,74.1,226938.0
2022-11-28 11:40:00,74.1,74.14,73.99,74.0,267365.0,74.1,74.14,73.99,74.0,267365.0
2022-11-28 11:45:00,74.01,74.2,73.99,74.15,379401.0,74.01,74.2,73.99,74.15,379401.0
2022-11-28 11:50:00,74.15,74.2,74.1,74.16,240931.0,74.15,74.2,74.1,74.16,240931.0
2022-11-28 11:55:00,74.16,74.17,74.05,74.07,238377.0,74.16,74.17,74.05,74.07,238377.0
2022-11-28 12:00:00,74.07,74.14,73.74,73.88,547152.0,74.07,74.14,73.74,73.88,547152.0
2022-11-28 12:05:00,73.87,74.27,73.75,73.76,658256.0,73.87,74.27,73.75,73.76,658256.0
2022-11-28 12:10:00,73.76,73.79,73.63,73.7,437948.0,73.76,73.79,73.63,73.7,437948.0
2022-11-28 12:15:00,73.69,73.95,73.68,73.88,473550.0,73.69,73.95,73.68,73.88,473550.0
2022-11-28 12:20:00,73.87,73.93,73.76,73.78,318868.0,73.87,73.93,73.76,73.78,318868.0
2022-11-28 12:25:00,73.77,73.83,73.75,73.75,186464.0,73.77,73.83,73.75,73.75,186464.0
2022-11-28 12:30:00,73.76,73.87,73.73,73.73,258872.0,73.76,73.87,73.73,73.73,258872.0
2022-11-28 12:35:00,73.74,73.76,73.63,73.66,355130.0,73.74,73.76,73.63,73.66,355130.0
2022-11-28 12:40:00,73.66,73.73,73.59,73.69,406475.0,73.66,73.73,73.59,73.69,406475.0
2022-11-28 12:45:00,73.69,73.7,73.51,73.57,338290.0,73.69,73.7,73.51,73.57,338290.0
2022-11-28 12:50:00,73.56,73.58,73.31,73.34,472746.0,73.56,73.58,73.31,73.34,472746.0
2022-11-28 12:55:00,73.35,73.49,73.34,73.41,285355.0,73.35,73.49,73.34,73.41,285355.0
2022-11-28 13:00:00,73.4,73.61,73.38,73.6,385973.0,73.4,73.61,73.38,73.6,385973.0
2022-11-28 13:05:00,73.59,73.68,73.54,73.65,344349.0,73.59,73.68,73.54,73.65,344349.0
2022-11-28 13:10:00,73.63,73.78,73.59,73.77,410621.0,73.63,73.78,73.59,73.77,410621.0
2022-11-28 13:15:00,73.77,73.79,73.68,73.72,236130.0,73.77,73.79,73.68,73.72,236130.0
2022-11-28 13:20:00,73.73,73.84,73.67,73.83,316499.0,73.73,73.84,73.67,73.83,316499.0
2022-11-28 13:25:00,73.82,73.9,73.79,73.87,222581.0,73.82,73.9,73.79,73.87,222581.0
2022-11-28 13:30:00,73.87,73.89,73.67,73.68,309797.0,73.87,73.89,73.67,73.68,309797.0
2022-11-28 13:35:00,73.68,73.77,73.66,73.68,241316.0,73.68,73.77,73.66,73.68,241316.0
2022-11-28 13:40:00,73.67,73.7,73.53,73.54,335307.0,73.67,73.7,73.53,73.54,335307.0
2022-11-28 13:45:00,73.54,73.55,73.45,73.48,354501.0,73.54,73.55,73.45,73.48,354501.0
2022-11-28 13:50:00,73.47,73.48,73.3,73.34,332878.0,73.47,73.48,73.3,73.34,332878.0
2022-11-28 13:55:00,73.34,73.36,73.17,73.24,439792.0,73.34,73.36,73.17,73.24,439792.0
2022-11-28 14:00:00,73.24,73.31,73.14,73.23,430829.0,73.24,73.31,73.14,73.23,430829.0
2022-11-28 14:05:00,73.23,73.24,73.06,73.09,315828.0,73.23,73.24,73.06,73.09,315828.0
2022-11-28 14:10:00,73.08,73.15,72.94,73.05,526840.0,73.08,73.15,72.94,73.05,526840.0
2022-11-28 14:15:00,73.05,73.1,72.99,73.08,239805.0,73.05,73.1,72.99,73.08,239805.0
2022-11-28 14:20:00,73.07,73.11,72.96,72.98,299534.0,73.07,73.11,72.96,72.98,299534.0
2022-11-28 14:25:00,72.98,73.05,72.88,72.89,419521.0,72.98,73.05,72.88,72.89,419521.0
2022-11-28 14:30:00,72.89,73.02,72.81,73.01,536649.0,72.89,73.02,72.81,73.01,536649.0
2022-11-28 14:35:00,73.0,73.06,72.95,73.0,339947.0,73.0,73.06,72.95,73.0,339947.0
2022-11-28 14:40:00,73.0,73.03,72.88,73.01,394586.0,73.0,73.03,72.88,73.01,394586.0
2022-11-28 14:45:00,73.0,73.03,72.94,72.98,377069.0,73.0,73.03,72.94,72.98,377069.0
2022-11-28 14:50:00,72.98,73.0,72.91,72.97,274478.0,72.98,73.0,72.91,72.97,274478.0
2022-11-28 14:55:00,72.97,72.99,72.83,72.87,241918.0,72.97,72.99,72.83,72.87,241918.0
2022-11-28 15:00:00,72.87,72.96,72.81,72.92,267126.0,72.87,72.96,72.81,72.92,267126.0
2022-11-28 15:05:00,72.92,72.94,72.78,72.78,283866.0,72.92,72.94,72.78,72.78,283866.0
2022-11-28 15:10:00,72.78,72.8,72.62,72.67,454255.0,72.78,72.8,72.62,72.67,454255.0
2022-11-28 15:15:00,72.67,72.77,72.62,72.76,355467.0,72.67,72.77,72.62,72.76,355467.0
2022-11-28 15:20:00,72.76,72.79,72.68,72.7,346322.0,72.76,72.79,72.68,72.7,346322.0
2022-11-28 15:25:00,72.69,72.76,72.63,72.75,386244.0,72.69,72.76,72.63,72.75,386244.0
2022-11-28 15:30:00,72.75,72.77,72.57,72.62,432126.0,72.75,72.77,72.57,72.62,432126.0
2022-11-28 15:35:00,72.62,72.78,72.62,72.7,501599.0,72.62,72.78,72.62,72.7,501599.0
2022-11-28 15:40:00,72.7,73.03,72.69,73.0,690245.0,72.7,73.03,72.69,73.0,690245.0
2022-11-28 15:45:00,73.0,73.02,72.9,72.92,565075.0,73.0,73.02,72.9,72.92,565075.0
2022-11-28 15:50:00,72.93,73.36,72.93,73.36,920483.0,72.93,73.36,72.93,73.36,920483.0
2022-11-28 15:55:00,73.36,73.37,73.17,73.2,1554654.0,73.36,73.37,73.17,73.2,1554654.0
2022-11-29 09:30:00,73.61,73.63,72.97,73.36,1503833.0,73.61,73.63,72.97,73.36,1503833.0
2022-11-29 09:35:00,73.35,73.5,72.89,73.3,1128457.0,73.35,73.5,72.89,73.3,1128457.0
2022-11-29 09:40:00,73.31,73.73,73.31,73.47,1191841.0,73.31,73.73,73.31,73.47,1191841.0
2022-11-29 09:45:00,73.47,73.85,73.13,73.7,1599823.0,73.47,73.85,73.13,73.7,1599823.0
2022-11-29 09:50:00,73.69,74.0,73.58,73.82,1211653.0,73.69,74.0,73.58,73.82,1211653.0
2022-11-29 09:55:00,73.82,73.87,73.5,73.69,857413.0,73.82,73.87,73.5,73.69,857413.0
2022-11-29 10:00:00,73.7,74.08,73.62,73.69,1183479.0,73.7,74.08,73.62,73.69,1183479.0
2022-11-29 10:05:00,73.7,74.05,73.63,73.92,907671.0,73.7,74.05,73.63,73.92,907671.0
2022-11-29 10:10:00,73.91,74.01,73.54,73.6,868088.0,73.91,74.01,73.54,73.6,868088.0
2022-11-29 10:15:00,73.59,73.95,73.58,73.82,641663.0,73.59,73.95,73.58,73.82,641663.0
2022-11-29 10:20:00,73.82,74.06,73.82,74.01,961378.0,73.82,74.06,73.82,74.01,961378.0
2022-11-29 10:25:00,74.0,74.17,73.84,74.14,941474.0,74.0,74.17,73.84,74.14,941474.0
2022-11-29 10:30:00,74.14,74.24,73.89,74.1,974596.0,74.14,74.24,73.89,74.1,974596.0
2022-11-29 10:35:00,74.1,74.44,74.03,74.39,956933.0,74.1,74.44,74.03,74.39,956933.0
2022-11-29 10:40:00,74.39,74.47,74.28,74.4,698681.0,74.39,74.47,74.28,74.4,698681.0
2022-11-29 10:45:00,74.39,74.49,74.32,74.39,551330.0,74.39,74.49,74.32,74.39,551330.0
2022-11-29 10:50:00,74.4,74.46,74.07,74.1,850917.0,74.4,74.46,74.07,74.1,850917.0
2022-11-29 10:55:00,74.09,74.23,73.95,74.01,658792.0,74.09,74.23,73.95,74.01,658792.0
2022-11-29 11:00:00,74.0,74.03,73.38,73.39,1038188.0,74.0,74.03,73.38,73.39,1038188.0
2022-11-29 11:05:00,73.4,73.51,73.02,73.04,1094255.0,73.4,73.51,73.02,73.04,1094255.0
2022-11-29 11:10:00,73.04,73.24,73.02,73.14,711746.0,73.04,73.24,73.02,73.14,711746.0
2022-11-29 11:15:00,73.14,73.17,72.84,72.9,850178.0,73.14,73.17,72.84,72.9,850178.0
2022-11-29 11:20:00,72.89,73.1,72.78,73.04,724624.0,72.89,73.1,72.78,73.04,724624.0
2022-11-29 11:25:00,73.04,73.19,73.0,73.17,592311.0,73.04,73.19,73.0,73.17,592311.0
2022-11-29 11:30:00,73.16,73.24,73.04,73.22,528193.0,73.16,73.24,73.04,73.22,528193.0
2022-11-29 11:35:00,73.22,73.3,73.12,73.24,470124.0,73.22,73.3,73.12,73.24,470124.0
2022-11-29 11:40:00,73.24,73.4,73.24,73.32,492233.0,73.24,73.4,73.24,73.32,492233.0
2022-11-29 11:45:00,73.32,73.37,73.18,73.27,386271.0,73.32,73.37,73.18,73.27,386271.0
2022-11-29 11:50:00,73.26,73.31,73.07,73.3,429130.0,73.26,73.31,73.07,73.3,429130.0
2022-11-29 11:55:00,73.31,73.45,73.28,73.43,449064.0,73.31,73.45,73.28,73.43,449064.0
2022-11-29 12:00:00,73.43,73.5,73.39,73.45,585381.0,73.43,73.5,73.39,73.45,585381.0
2022-11-29 12:05:00,73.46,73.53,73.4,73.44,329505.0,73.46,73.53,73.4,73.44,329505.0
2022-11-29 12:10:00,73.44,73.51,73.3,73.41,380634.0,73.44,73.51,73.3,73.41,380634.0
2022-11-29 12:15:00,73.41,73.57,73.3,73.57,459259.0,73.41,73.57,73.3,73.57,459259.0
2022-11-29 12:20:00,73.56,73.57,73.38,73.38,289646.0,73.56,73.57,73.38,73.38,289646.0
2022-11-29 12:25:00,73.39,73.47,73.3,73.35,343761.0,73.39,73.47,73.3,73.35,343761.0
2022-11-29 12:30:00,73.36,73.42,73.28,73.35,328336.0,73.36,73.42,73.28,73.35,328336.0
2022-11-29 12:35:00,73.35,73.63,73.26,73.54,504018.0,73.35,73.63,73.26,73.54,504018.0
2022-11-29 12:40:00,73.53,73.66,73.52,73.62,332820.0,73.53,73.66,73.52,73.62,332820.0
2022-11-29 12:45:00,73.62,73.66,73.48,73.56,311592.0,73.62,73.66,73.48,73.56,311592.0
2022-11-29 12:50:00,73.57,73.63,73.42,73.46,252628.0,73.57,73.63,73.42,73.46,252628.0
2022-11-29 12:55:00,73.45,73.61,73.45,73.52,214056.0,73.45,73.61,73.45,73.52,214056.0
2022-11-29 13:00:00,73.52,73.56,73.39,73.44,308500.0,73.52,73.56,73.39,73.44,308500.0
2022-11-29 13:05:00,73.45,73.63,73.4,73.58,336074.0,73.45,73.63,73.4,73.58,336074.0
2022-11-29 13:10:00,73.59,73.89,73.58,73.83,790319.0,73.59,73.89,73.58,73.83,790319.0
2022-11-29 13:15:00,73.83,73.85,73.6,73.7,679552.0,73.83,73.85,73.6,73.7,679552.0
2022-11-29 13:20:00,73.71,73.72,73.53,73.58,422405.0,73.71,73.72,73.53,73.58,422405.0
2022-11-29 13:25:00,73.57,73.58,73.31,73.35,554274.0,73.57,73.58,73.31,73.35,554274.0
2022-11-29 13:30:00,73.35,73.46,73.3,73.4,404584.0,73.35,73.46,73.3,73.4,404584.0
2022-11-29 13:35:00,73.4,73.52,73.36,73.48,299153.0,73.4,73.52,73.36,73.48,299153.0
2022-11-29 13:40:00,73.49,73.58,73.44,73.55,279557.0,73.49,73.58,73.44,73.55,279557.0
2022-11-29 13:45:00,73.56,73.69,73.54,73.64,360156.0,73.56,73.69,73.54,73.64,360156.0
2022-11-29 13:50:00,73.63,73.76,73.59,73.75,320272.0,73.63,73.76,73.59,73.75,320272.0
2022-11-29 13:55:00,73.76,73.82,73.71,73.77,361548.0,73.76,73.82,73.71,73.77,361548.0
2022-11-29 14:00:00,73.78,74.0,73.74,73.89,567558.0,73.78,74.0,73.74,73.89,567558.0
2022-11-29 14:05:00,73.9,73.94,73.77,73.86,431587.0,73.9,73.94,73.77,73.86,431587.0
2022-11-29 14:10:00,73.87,73.91,73.74,73.78,319951.0,73.87,73.91,73.74,73.78,319951.0
2022-11-29 14:15:00,73.78,73.81,73.73,73.74,165230.0,73.78,73.81,73.73,73.74,165230.0
2022-11-29 14:20:00,73.73,73.77,73.56,73.59,283633.0,73.73,73.77,73.56,73.59,283633.0
2022-11-29 14:25:00,73.58,73.63,73.49,73.54,365401.0,73.58,73.63,73.49,73.54,365401.0
2022-11-29 14:30:00,73.54,73.58,73.44,73.56,319915.0,73.54,73.58,73.44,73.56,319915.0
2022-11-29 14:35:00,73.55,73.6,73.44,73.6,250423.0,73.55,73.6,73.44,73.6,250423.0
2022-11-29 14:40:00,73.6,73.66,73.49,73.53,270521.0,73.6,73.66,73.49,73.53,270521.0
2022-11-29 14:45:00,73.54,73.55,73.42,73.45,228665.0,73.54,73.55,73.42,73.45,228665.0
2022-11-29 14:50:00,73.46,73.57,73.41,73.53,255572.0,73.46,73.57,73.41,73.53,255572.0
2022-11-29 14:55:00,73.54,73.69,73.54,73.68,303931.0,73.54,73.69,73.54,73.68,303931.0
2022-11-29 15:00:00,73.67,73.75,73.57,73.59,435005.0,73.67,73.75,73.57,73.59,435005.0
2022-11-29 15:05:00,73.59,73.77,73.58,73.7,339602.0,73.59,73.77,73.58,73.7,339602.0
2022-11-29 15:10:00,73.7,73.72,73.56,73.58,411750.0,73.7,73.72,73.56,73.58,411750.0
2022-11-29 15:15:00,73.59,73.71,73.58,73.6,278846.0,73.59,73.71,73.58,73.6,278846.0
2022-11-29 15:20:00,73.59,73.67,73.36,73.41,557158.0,73.59,73.67,73.36,73.41,557158.0
2022-11-29 15:25:00,73.41,73.46,73.31,73.42,455821.0,73.41,73.46,73.31,73.42,455821.0
2022-11-29 15:30:00,73.43,73.77,73.43,73.61,1101077.0,73.43,73.77,73.43,73.61,1101077.0
2022-11-29 15:35:00,73.61,73.65,73.49,73.56,411387.0,73.61,73.65,73.49,73.56,411387.0
2022-11-29 15:40:00,73.56,73.64,73.53,73.53,382039.0,73.56,73.64,73.53,73.53,382039.0
2022-11-29 15:45:00,73.54,73.57,73.36,73.48,468115.0,73.54,73.57,73.36,73.48,468115.0
2022-11-29 15:50:00,73.48,73.52,73.22,73.35,695888.0,73.48,73.52,73.22,73.35,695888.0
2022-11-29 15:55:00,73.35,73.47,73.31,73.4,1071919.0,73.35,73.47,73.31,73.4,1071919.0
2022-11-30 09:30:00,73.36,74.99,73.35,74.79,2314633.0,73.36,74.99,73.35,74.79,2314633.0
2022-11-30 09:35:00,74.8,74.83,74.03,74.31,1858411.0,74.8,74.83,74.03,74.31,1858411.0
2022-11-30 09:40:00,74.32,74.32,73.9,74.14,1281634.0,74.32,74.32,73.9,74.14,1281634.0
2022-11-30 09:45:00,74.13,74.15,73.68,73.83,1068162.0,74.13,74.15,73.68,73.83,1068162.0
2022-11-30 09:50:00,73.84,73.96,72.94,73.15,1807529.0,73.84,73.96,72.94,73.15,1807529.0
2022-11-30 09:55:00,73.15,73.42,73.14,73.2,977684.0,73.15,73.42,73.14,73.2,977684.0
2022-11-30 10:00:00,73.21,73.27,72.81,73.19,1010673.0,73.21,73.27,72.81,73.19,1010673.0
2022-11-30 10:05:00,73.18,73.5,73.08,73.4,892413.0,73.18,73.5,73.08,73.4,892413.0
2022-11-30 10:10:00,73.39,73.48,73.21,73.34,697945.0,73.39,73.48,73.21,73.34,697945.0
2022-11-30 10:15:00,73.33,73.5,73.14,73.49,715584.0,73.33,73.5,73.14,73.49,715584.0
2022-11-30 10:20:00,73.49,73.83,73.45,73.8,1124943.0,73.49,73.83,73.45,73.8,1124943.0
2022-11-30 10:25:00,73.8,73.95,73.56,73.87,1003500.0,73.8,73.95,73.56,73.87,1003500.0
2022-11-30 10:30:00,73.88,73.99,73.61,73.72,633978.0,73.88,73.99,73.61,73.72,633978.0
2022-11-30 10:35:00,73.73,73.78,73.56,73.69,678700.0,73.73,73.78,73.56,73.69,678700.0
2022-11-30 10:40:00,73.68,73.93,73.66,73.79,591231.0,73.68,73.93,73.66,73.79,591231.0
2022-11-30 10:45:00,73.79,73.79,73.53,73.68,453312.0,73.79,73.79,73.53,73.68,453312.0
2022-11-30 10:50:00,73.67,73.69,73.42,73.43,505939.0,73.67,73.69,73.42,73.43,505939.0
2022-11-30 10:55:00,73.43,73.53,73.38,73.41,415903.0,73.43,73.53,73.38,73.41,415903.0
2022-11-30 11:00:00,73.41,73.55,73.33,73.45,582772.0,73.41,73.55,73.33,73.45,582772.0
2022-11-30 11:05:00,73.43,73.75,73.43,73.72,669123.0,73.43,73.75,73.43,73.72,669123.0
2022-11-30 11:10:00,73.71,73.82,73.59,73.77,508683.0,73.71,73.82,73.59,73.77,508683.0
2022-11-30 11:15:00,73.76,73.85,73.56,73.63,514932.0,73.76,73.85,73.56,73.63,514932.0
2022-11-30 11:20:00,73.63,73.69,73.47,73.48,381383.0,73.63,73.69,73.47,73.48,381383.0
2022-11-30 11:25:00,73.48,73.64,73.44,73.53,424319.0,73.48,73.64,73.44,73.53,424319.0
2022-11-30 11:30:00,73.53,73.59,73.36,73.56,486043.0,73.53,73.59,73.36,73.56,486043.0
2022-11-30 11:35:00,73.57,73.67,73.52,73.67,343045.0,73.57,73.67,73.52,73.67,343045.0
2022-11-30 11:40:00,73.66,73.78,73.59,73.67,481713.0,73.66,73.78,73.59,73.67,481713.0
2022-11-30 11:45:00,73.68,73.79,73.63,73.71,413875.0,73.68,73.79,73.63,73.71,413875.0
2022-11-30 11:50:00,73.71,73.86,73.64,73.7,481843.0,73.71,73.86,73.64,73.7,481843.0
2022-11-30 11:55:00,73.7,73.74,73.53,73.62,450144.0,73.7,73.74,73.53,73.62,450144.0
2022-11-30 12:00:00,73.63,73.68,73.54,73.58,197585.0,73.63,73.68,73.54,73.58,197585.0
2022-11-30 12:05:00,73.58,73.58,73.32,73.38,372667.0,73.58,73.58,73.32,73.38,372667.0
2022-11-30 12:10:00,73.39,73.45,73.22,73.22,386256.0,73.39,73.45,73.22,73.22,386256.0
2022-11-30 12:15:00,73.23,73.23,72.96,72.99,596108.0,73.23,73.23,72.96,72.99,596108.0
2022-11-30 12:20:00,72.98,73.01,72.84,72.96,787095.0,72.98,73.01,72.84,72.96,787095.0
2022-11-30 12:25:00,72.97,73.03,72.91,72.98,310380.0,72.97,73.03,72.91,72.98,310380.0
2022-11-30 12:30:00,72.98,73.03,72.92,73.03,337825.0,72.98,73.03,72.92,73.03,337825.0
2022-11-30 12:35:00,73.03,73.03,72.84,72.93,374063.0,73.03,73.03,72.84,72.93,374063.0
2022-11-30 12:40:00,72.92,73.04,72.84,72.91,367822.0,72.92,73.04,72.84,72.91,367822.0
2022-11-30 12:45:00,72.92,72.93,72.82,72.85,315203.0,72.92,72.93,72.82,72.85,315203.0
2022-11-30 12:50:00,72.85,73.05,72.84,73.04,379986.0,72.85,73.05,72.84,73.04,379986.0
2022-11-30 12:55:00,73.04,73.08,72.96,73.05,269845.0,73.04,73.08,72.96,73.05,269845.0
2022-11-30 13:00:00,73.05,73.12,72.96,73.06,318021.0,73.05,73.12,72.96,73.06,318021.0
2022-11-30 13:05:00,73.06,73.15,73.01,73.13,285489.0,73.06,73.15,73.01,73.13,285489.0
2022-11-30 13:10:00,73.14,73.25,73.1,73.19,307588.0,73.14,73.25,73.1,73.19,307588.0
2022-11-30 13:15:00,73.18,73.22,73.03,73.04,291240.0,73.18,73.22,73.03,73.04,291240.0
2022-11-30 13:20:00,73.03,73.11,72.97,73.04,266950.0,73.03,73.11,72.97,73.04,266950.0
2022-11-30 13:25:00,73.03,73.14,73.0,73.12,224959.0,73.03,73.14,73.0,73.12,224959.0
2022-11-30 13:30:00,73.11,73.9,72.82,73.43,1704302.0,73.11,73.9,72.82,73.43,1704302.0
2022-11-30 13:35:00,73.44,74.39,73.42,74.32,1603699.0,73.44,74.39,73.42,74.32,1603699.0
2022-11-30 13:40:00,74.33,74.43,73.93,74.08,1355601.0,74.33,74.43,73.93,74.08,1355601.0
2022-11-30 13:45:00,74.08,74.37,73.65,74.24,1501145.0,74.08,74.37,73.65,74.24,1501145.0
2022-11-30 13:50:00,74.23,74.46,74.18,74.44,1105822.0,74.23,74.46,74.18,74.44,1105822.0
2022-11-30 13:55:00,74.45,74.96,74.38,74.87,1585612.0,74.45,74.96,74.38,74.87,1585612.0
2022-11-30 14:00:00,74.83,75.48,74.83,75.38,1927632.0,74.83,75.48,74.83,75.38,1927632.0
2022-11-30 14:05:00,75.38,75.87,75.38,75.57,1722805.0,75.38,75.87,75.38,75.57,1722805.0
2022-11-30 14:10:00,75.58,76.14,75.53,76.11,1397839.0,75.58,76.14,75.53,76.11,1397839.0
2022-11-30 14:15:00,76.12,76.82,76.0,76.72,2219168.0,76.12,76.82,76.0,76.72,2219168.0
2022-11-30 14:20:00,76.73,76.92,76.42,76.51,1701266.0,76.73,76.92,76.42,76.51,1701266.0
2022-11-30 14:25:00,76.51,76.78,76.32,76.39,1281430.0,76.51,76.78,76.32,76.39,1281430.0
2022-11-30 14:30:00,76.4,76.46,76.14,76.3,1019893.0,76.4,76.46,76.14,76.3,1019893.0
2022-11-30 14:35:00,76.29,76.37,76.0,76.09,935136.0,76.29,76.37,76.0,76.09,935136.0
2022-11-30 14:40:00,76.11,76.24,75.88,75.98,947489.0,76.11,76.24,75.88,75.98,947489.0
2022-11-30 14:45:00,75.98,76.35,75.98,76.35,835609.0,75.98,76.35,75.98,76.35,835609.0
2022-11-30 14:50:00,76.34,76.52,76.16,76.26,985742.0,76.34,76.52,76.16,76.26,985742.0
2022-11-30 14:55:00,76.26,76.47,76.18,76.46,735278.0,76.26,76.47,76.18,76.46,735278.0
2022-11-30 15:00:00,76.46,76.75,76.37,76.75,1099589.0,76.46,76.75,76.37,76.75,1099589.0
2022-11-30 15:05:00,76.75,76.98,76.67,76.96,883319.0,76.75,76.98,76.67,76.96,883319.0
2022-11-30 15:10:00,76.96,76.97,76.81,76.88,698809.0,76.96,76.97,76.81,76.88,698809.0
2022-11-30 15:15:00,76.9,77.3,76.83,77.29,1283727.0,76.9,77.3,76.83,77.29,1283727.0
2022-11-30 15:20:00,77.3,77.58,77.22,77.42,1497249.0,77.3,77.58,77.22,77.42,1497249.0
2022-11-30 15:25:00,77.43,77.5,77.33,77.43,933703.0,77.43,77.5,77.33,77.43,933703.0
2022-11-30 15:30:00,77.43,77.7,77.29,77.64,1309107.0,77.43,77.7,77.29,77.64,1309107.0
2022-11-30 15:35:00,77.65,77.65,77.31,77.37,1049704.0,77.65,77.65,77.31,77.37,1049704.0
2022-11-30 15:40:00,77.36,77.4,77.16,77.28,1060025.0,77.36,77.4,77.16,77.28,1060025.0
2022-11-30 15:45:00,77.28,77.56,77.27,77.38,1263565.0,77.28,77.56,77.27,77.38,1263565.0
2022-11-30 15:50:00,77.38,77.48,77.04,77.25,1838310.0,77.38,77.48,77.04,77.25,1838310.0
2022-11-30 15:55:00,77.26,77.69,77.26,77.66,2646164.0,77.26,77.69,77.26,77.66,2646164.0
2022-12-01 09:30:00,78.31,79.23,78.02,78.41,2682184.0,78.31,79.23,78.02,78.41,2682184.0
2022-12-01 09:35:00,78.4,78.94,77.78,77.8,1786462.0,78.4,78.94,77.78,77.8,1786462.0
2022-12-01 09:40:00,77.8,78.02,77.56,77.91,1209867.0,77.8,78.02,77.56,77.91,1209867.0
2022-12-01 09:45:00,77.91,78.18,77.81,78.01,1038955.0,77.91,78.18,77.81,78.01,1038955.0
2022-12-01 09:50:00,78.02,78.49,77.94,78.39,1320763.0,78.02,78.49,77.94,78.39,1320763.0
2022-12-01 09:55:00,78.39,78.78,78.39,78.54,1168929.0,78.39,78.78,78.39,78.54,1168929.0
2022-12-01 10:00:00,78.55,78.8,78.06,78.14,1369479.0,78.55,78.8,78.06,78.14,1369479.0
2022-12-01 10:05:00,78.14,78.24,77.31,77.36,1358284.0,78.14,78.24,77.31,77.36,1358284.0
2022-12-01 10:10:00,77.35,77.56,76.73,76.78,1199405.0,77.35,77.56,76.73,76.78,1199405.0
2022-12-01 10:15:00,76.78,77.0,76.55,76.63,1247933.0,76.78,77.0,76.55,76.63,1247933.0
2022-12-01 10:20:00,76.63,76.95,76.48,76.78,1199679.0,76.63,76.95,76.48,76.78,1199679.0
2022-12-01 10:25:00,76.76,77.12,76.69,76.75,882438.0,76.76,77.12,76.69,76.75,882438.0
2022-12-01 10:30:00,76.75,76.93,76.49,76.84,860958.0,76.75,76.93,76.49,76.84,860958.0
2022-12-01 10:35:00,76.86,76.87,76.44,76.72,984417.0,76.86,76.87,76.44,76.72,984417.0
2022-12-01 10:40:00,76.7,76.77,76.45,76.72,600238.0,76.7,76.77,76.45,76.72,600238.0
2022-12-01 10:45:00,76.73,77.15,76.65,77.14,767919.0,76.73,77.15,76.65,77.14,767919.0
2022-12-01 10:50:00,77.13,77.42,77.09,77.2,988863.0,77.13,77.42,77.09,77.2,988863.0
2022-12-01 10:55:00,77.18,77.54,77.14,77.54,816897.0,77.18,77.54,77.14,77.54,816897.0
2022-12-01 11:00:00,77.54,77.75,77.51,77.53,938047.0,77.54,77.75,77.51,77.53,938047.0
2022-12-01 11:05:00,77.53,77.55,77.19,77.37,768596.0,77.53,77.55,77.19,77.37,768596.0
2022-12-01 11:10:00,77.37,77.38,76.94,77.06,739311.0,77.37,77.38,76.94,77.06,739311.0
2022-12-01 11:15:00,77.05,77.09,76.77,76.82,594573.0,77.05,77.09,76.77,76.82,594573.0
2022-12-01 11:20:00,76.82,77.12,76.8,77.1,557237.0,76.82,77.12,76.8,77.1,557237.0
2022-12-01 11:25:00,77.1,77.19,76.87,76.97,545151.0,77.1,77.19,76.87,76.97,545151.0
2022-12-01 11:30:00,76.96,77.28,76.95,77.26,504832.0,76.96,77.28,76.95,77.26,504832.0
2022-12-01 11:35:00,77.29,77.45,77.14,77.32,599483.0,77.29,77.45,77.14,77.32,599483.0
2022-12-01 11:40:00,77.32,77.45,77.21,77.22,539900.0,77.32,77.45,77.21,77.22,539900.0
2022-12-01 11:45:00,77.22,77.31,76.86,76.87,471964.0,77.22,77.31,76.86,76.87,471964.0
2022-12-01 11:50:00,76.87,77.02,76.71,76.92,603488.0,76.87,77.02,76.71,76.92,603488.0
2022-12-01 11:55:00,76.92,77.11,76.88,77.01,464241.0,76.92,77.11,76.88,77.01,464241.0
2022-12-01 12:00:00,77.02,77.05,76.51,76.6,594651.0,77.02,77.05,76.51,76.6,594651.0
2022-12-01 12:05:00,76.6,76.68,76.49,76.63,381797.0,76.6,76.68,76.49,76.63,381797.0
2022-12-01 12:10:00,76.63,76.8,76.46,76.72,592925.0,76.63,76.8,76.46,76.72,592925.0
2022-12-01 12:15:00,76.72,76.84,76.63,76.63,352981.0,76.72,76.84,76.63,76.63,352981.0
2022-12-01 12:20:00,76.64,76.96,76.63,76.94,388236.0,76.64,76.96,76.63,76.94,388236.0
2022-12-01 12:25:00,76.94,77.08,76.91,77.03,367471.0,76.94,77.08,76.91,77.03,367471.0
2022-12-01 12:30:00,77.05,77.24,77.03,77.03,391287.0,77.05,77.24,77.03,77.03,391287.0
2022-12-01 12:35:00,77.04,77.09,76.89,76.94,375022.0,77.04,77.09,76.89,76.94,375022.0
2022-12-01 12:40:00,76.95,77.01,76.8,76.87,268281.0,76.95,77.01,76.8,76.87,268281.0
2022-12-01 12:45:00,76.86,76.93,76.61,76.66,418898.0,76.86,76.93,76.61,76.66,418898.0
2022-12-01 12:50:00,76.65,76.83,76.63,76.7,239772.0,76.65,76.83,76.63,76.7,239772.0
2022-12-01 12:55:00,76.69,76.77,76.58,76.76,241456.0,76.69,76.77,76.58,76.76,241456.0
2022-12-01 13:00:00,76.77,76.85,76.68,76.82,288800.0,76.77,76.85,76.68,76.82,288800.0
2022-12-01 13:05:00,76.82,77.02,76.8,76.96,518331.0,76.82,77.02,76.8,76.96,518331.0
2022-12-01 13:10:00,76.96,77.0,76.92,76.95,251925.0,76.96,77.0,76.92,76.95,251925.0
2022-12-01 13:15:00,76.94,77.0,76.68,76.68,741034.0,76.94,77.0,76.68,76.68,741034.0
2022-12-01 13:20:00,76.68,76.82,76.65,76.8,278349.0,76.68,76.82,76.65,76.8,278349.0
2022-12-01 13:25:00,76.8,76.86,76.72,76.78,411300.0,76.8,76.86,76.72,76.78,411300.0
2022-12-01 13:30:00,76.78,76.96,76.76,76.92,578720.0,76.78,76.96,76.76,76.92,578720.0
2022-12-01 13:35:00,76.92,77.12,76.86,77.03,489867.0,76.92,77.12,76.86,77.03,489867.0
2022-12-01 13:40:00,77.03,77.19,77.03,77.17,356879.0,77.03,77.19,77.03,77.17,356879.0
2022-12-01 13:45:00,77.16,77.2,77.01,77.11,350959.0,77.16,77.2,77.01,77.11,350959.0
2022-12-01 13:50:00,77.12,77.13,76.88,76.92,311446.0,77.12,77.13,76.88,76.92,311446.0
2022-12-01 13:55:00,76.92,77.0,76.86,76.97,262121.0,76.92,77.0,76.86,76.97,262121.0
2022-12-01 14:00:00,76.96,77.01,76.8,76.84,273253.0,76.96,77.01,76.8,76.84,273253.0
2022-12-01 14:05:00,76.85,77.0,76.81,76.95,277694.0,76.85,77.0,76.81,76.95,277694.0
2022-12-01 14:10:00,76.95,77.12,76.93,77.09,521383.0,76.95,77.12,76.93,77.09,521383.0
2022-12-01 14:15:00,77.1,77.17,77.01,77.12,292252.0,77.1,77.17,77.01,77.12,292252.0
2022-12-01 14:20:00,77.12,77.29,77.11,77.29,421262.0,77.12,77.29,77.11,77.29,421262.0
2022-12-01 14:25:00,77.3,77.32,77.12,77.29,342976.0,77.3,77.32,77.12,77.29,342976.0
2022-12-01 14:30:00,77.3,77.37,77.21,77.34,378587.0,77.3,77.37,77.21,77.34,378587.0
2022-12-01 14:35:00,77.33,77.33,77.19,77.25,323469.0,77.33,77.33,77.19,77.25,323469.0
2022-12-01 14:40:00,77.24,77.35,77.15,77.15,299889.0,77.24,77.35,77.15,77.15,299889.0
2022-12-01 14:45:00,77.15,77.35,77.13,77.34,262799.0,77.15,77.35,77.13,77.34,262799.0
2022-12-01 14:50:00,77.34,77.49,77.28,77.45,467996.0,77.34,77.49,77.28,77.45,467996.0
2022-12-01 14:55:00,77.45,77.47,77.31,77.46,394626.0,77.45,77.47,77.31,77.46,394626.0
2022-12-01 15:00:00,77.46,77.49,77.33,77.42,341986.0,77.46,77.49,77.33,77.42,341986.0
2022-12-01 15:05:00,77.42,77.63,77.38,77.58,552506.0,77.42,77.63,77.38,77.58,552506.0
2022-12-01 15:10:00,77.58,77.62,77.44,77.46,403641.0,77.58,77.62,77.44,77.46,403641.0
2022-12-01 15:15:00,77.46,77.6,77.32,77.42,538492.0,77.46,77.6,77.32,77.42,538492.0
2022-12-01 15:20:00,77.42,77.47,77.32,77.45,420813.0,77.42,77.47,77.32,77.45,420813.0
2022-12-01 15:25:00,77.45,77.47,77.37,77.43,338353.0,77.45,77.47,77.37,77.43,338353.0
2022-12-01 15:30:00,77.42,77.62,77.4,77.57,465630.0,77.42,77.62,77.4,77.57,465630.0
2022-12-01 15:35:00,77.58,77.71,77.56,77.64,594606.0,77.58,77.71,77.56,77.64,594606.0
2022-12-01 15:40:00,77.63,77.67,77.46,77.65,621629.0,77.63,77.67,77.46,77.65,621629.0
2022-12-01 15:45:00,77.65,77.66,77.4,77.49,469564.0,77.65,77.66,77.4,77.49,469564.0
2022-12-01 15:50:00,77.49,77.74,77.49,77.58,956474.0,77.49,77.74,77.49,77.58,956474.0
2022-12-01 15:55:00,77.57,77.57,77.4,77.49,1289334.0,77.57,77.57,77.4,77.49,1289334.0
2022-12-02 09:30:00,75.05,75.88,74.88,75.59,1973058.0,75.05,75.88,74.88,75.59,1973058.0
2022-12-02 09:35:00,75.57,75.98,75.4,75.87,1042056.0,75.57,75.98,75.4,75.87,1042056.0
2022-12-02 09:40:00,75.86,76.28,75.56,75.67,1437796.0,75.86,76.28,75.56,75.67,1437796.0
2022-12-02 09:45:00,75.65,75.84,75.28,75.36,1308993.0,75.65,75.84,75.28,75.36,1308993.0
2022-12-02 09:50:00,75.37,75.58,74.91,74.92,1183101.0,75.37,75.58,74.91,74.92,1183101.0
2022-12-02 09:55:00,74.93,75.46,74.92,75.19,1130280.0,74.93,75.46,74.92,75.19,1130280.0
2022-12-02 10:00:00,75.19,75.32,74.97,74.97,1159491.0,75.19,75.32,74.97,74.97,1159491.0
2022-12-02 10:05:00,74.99,75.22,74.73,75.07,1194265.0,74.99,75.22,74.73,75.07,1194265.0
2022-12-02 10:10:00,75.06,75.68,75.04,75.6,1118301.0,75.06,75.68,75.04,75.6,1118301.0
2022-12-02 10:15:00,75.61,75.83,75.47,75.52,963063.0,75.61,75.83,75.47,75.52,963063.0
2022-12-02 10:20:00,75.52,75.62,75.35,75.47,905017.0,75.52,75.62,75.35,75.47,905017.0
2022-12-02 10:25:00,75.48,75.7,75.21,75.33,804978.0,75.48,75.7,75.21,75.33,804978.0
2022-12-02 10:30:00,75.33,75.44,75.08,75.39,658947.0,75.33,75.44,75.08,75.39,658947.0
2022-12-02 10:35:00,75.38,75.39,74.95,74.95,713676.0,75.38,75.39,74.95,74.95,713676.0
2022-12-02 10:40:00,74.95,75.43,74.94,75.31,759662.0,74.95,75.43,74.94,75.31,759662.0
2022-12-02 10:45:00,75.31,75.34,75.07,75.19,549870.0,75.31,75.34,75.07,75.19,549870.0
2022-12-02 10:50:00,75.19,75.44,75.09,75.23,736839.0,75.19,75.44,75.09,75.23,736839.0
2022-12-02 10:55:00,75.23,75.23,74.95,74.95,633414.0,75.23,75.23,74.95,74.95,633414.0
2022-12-02 11:00:00,74.95,75.04,74.76,74.81,708938.0,74.95,75.04,74.76,74.81,708938.0
2022-12-02 11:05:00,74.81,74.9,74.7,74.85,456027.0,74.81,74.9,74.7,74.85,456027.0
2022-12-02 11:10:00,74.85,74.98,74.71,74.88,478882.0,74.85,74.98,74.71,74.88,478882.0
2022-12-02 11:15:00,74.88,75.03,74.84,74.99,408704.0,74.88,75.03,74.84,74.99,408704.0
2022-12-02 11:20:00,74.98,75.25,74.96,75.19,573488.0,74.98,75.25,74.96,75.19,573488.0
2022-12-02 11:25:00,75.19,75.34,75.1,75.23,711671.0,75.19,75.34,75.1,75.23,711671.0
2022-12-02 11:30:00,75.22,75.24,75.02,75.15,536323.0,75.22,75.24,75.02,75.15,536323.0
2022-12-02 11:35:00,75.15,75.2,74.98,75.04,556808.0,75.15,75.2,74.98,75.04,556808.0
2022-12-02 11:40:00,75.03,75.39,75.01,75.37,649645.0,75.03,75.39,75.01,75.37,649645.0
2022-12-02 11:45:00,75.39,75.5,75.29,75.32,717542.0,75.39,75.5,75.29,75.32,717542.0
2022-12-02 11:50:00,75.34,75.36,75.19,75.25,455852.0,75.34,75.36,75.19,75.25,455852.0
2022-12-02 11:55:00,75.25,75.36,75.05,75.06,535305.0,75.25,75.36,75.05,75.06,535305.0
2022-12-02 12:00:00,75.07,75.12,75.0,75.01,345115.0,75.07,75.12,75.0,75.01,345115.0
2022-12-02 12:05:00,75.01,75.04,74.88,74.91,473794.0,75.01,75.04,74.88,74.91,473794.0
2022-12-02 12:10:00,74.91,75.23,74.91,75.19,502077.0,74.91,75.23,74.91,75.19,502077.0
2022-12-02 12:15:00,75.2,75.2,74.93,74.95,556416.0,75.2,75.2,74.93,74.95,556416.0
2022-12-02 12:20:00,74.95,75.03,74.87,74.88,307752.0,74.95,75.03,74.87,74.88,307752.0
2022-12-02 12:25:00,74.89,74.92,74.51,74.52,766746.0,74.89,74.92,74.51,74.52,766746.0
2022-12-02 12:30:00,74.52,74.65,74.51,74.64,472858.0,74.52,74.65,74.51,74.64,472858.0
2022-12-02 12:35:00,74.64,74.68,74.35,74.41,567543.0,74.64,74.68,74.35,74.41,567543.0
2022-12-02 12:40:00,74.4,74.42,74.19,74.2,684845.0,74.4,74.42,74.19,74.2,684845.0
2022-12-02 12:45:00,74.21,74.44,74.17,74.43,625543.0,74.21,74.44,74.17,74.43,625543.0
2022-12-02 12:50:00,74.44,74.53,74.39,74.47,476851.0,74.44,74.53,74.39,74.47,476851.0
2022-12-02 12:55:00,74.46,74.51,74.27,74.31,517551.0,74.46,74.51,74.27,74.31,517551.0
2022-12-02 13:00:00,74.31,74.47,74.21,74.21,574184.0,74.31,74.47,74.21,74.21,574184.0
2022-12-02 13:05:00,74.21,74.23,73.84,73.84,918537.0,74.21,74.23,73.84,73.84,918537.0
2022-12-02 13:10:00,73.85,74.12,73.65,74.07,1221126.0,73.85,74.12,73.65,74.07,1221126.0
2022-12-02 13:15:00,74.06,74.24,74.0,74.19,520325.0,74.06,74.24,74.0,74.19,520325.0
2022-12-02 13:20:00,74.18,74.3,74.14,74.25,505830.0,74.18,74.3,74.14,74.25,505830.0
2022-12-02 13:25:00,74.25,74.41,74.15,74.36,499828.0,74.25,74.41,74.15,74.36,499828.0
2022-12-02 13:30:00,74.36,74.41,74.24,74.29,337684.0,74.36,74.41,74.24,74.29,337684.0
2022-12-02 13:35:00,74.29,74.4,74.25,74.38,313996.0,74.29,74.4,74.25,74.38,313996.0
2022-12-02 13:40:00,74.39,74.51,74.38,74.47,299633.0,74.39,74.51,74.38,74.47,299633.0
2022-12-02 13:45:00,74.47,74.61,74.43,74.58,377590.0,74.47,74.61,74.43,74.58,377590.0
2022-12-02 13:50:00,74.58,74.72,74.49,74.63,553305.0,74.58,74.72,74.49,74.63,553305.0
2022-12-02 13:55:00,74.64,74.66,74.5,74.54,437139.0,74.64,74.66,74.5,74.54,437139.0
2022-12-02 14:00:00,74.54,74.64,74.45,74.48,434970.0,74.54,74.64,74.45,74.48,434970.0
2022-12-02 14:05:00,74.48,74.5,74.28,74.28,537984.0,74.48,74.5,74.28,74.28,537984.0
2022-12-02 14:10:00,74.28,74.43,74.23,74.43,352528.0,74.28,74.43,74.23,74.43,352528.0
2022-12-02 14:15:00,74.43,74.62,74.4,74.57,418271.0,74.43,74.62,74.4,74.57,418271.0
2022-12-02 14:20:00,74.58,74.64,74.49,74.61,306709.0,74.58,74.64,74.49,74.61,306709.0
2022-12-02 14:25:00,74.61,74.65,74.53,74.63,287306.0,74.61,74.65,74.53,74.63,287306.0
2022-12-02 14:30:00,74.64,74.78,74.54,74.76,573630.0,74.64,74.78,74.54,74.76,573630.0
2022-12-02 14:35:00,74.75,74.79,74.67,74.71,319781.0,74.75,74.79,74.67,74.71,319781.0
2022-12-02 14:40:00,74.71,74.73,74.63,74.64,241731.0,74.71,74.73,74.63,74.64,241731.0
2022-12-02 14:45:00,74.64,74.88,74.57,74.84,621700.0,74.64,74.88,74.57,74.84,621700.0
2022-12-02 14:50:00,74.84,74.96,74.82,74.84,454940.0,74.84,74.96,74.82,74.84,454940.0
2022-12-02 14:55:00,74.84,75.09,74.81,75.05,716300.0,74.84,75.09,74.81,75.05,716300.0
2022-12-02 15:00:00,75.05,75.23,75.04,75.2,666580.0,75.05,75.23,75.04,75.2,666580.0
2022-12-02 15:05:00,75.2,75.53,75.14,75.48,1061531.0,75.2,75.53,75.14,75.48,1061531.0
2022-12-02 15:10:00,75.48,75.72,75.41,75.71,1097928.0,75.48,75.72,75.41,75.71,1097928.0
2022-12-02 15:15:00,75.71,75.8,75.63,75.73,901056.0,75.71,75.8,75.63,75.73,901056.0
2022-12-02 15:20:00,75.73,75.74,75.54,75.56,747147.0,75.73,75.74,75.54,75.56,747147.0
2022-12-02 15:25:00,75.57,75.59,75.37,75.48,686887.0,75.57,75.59,75.37,75.48,686887.0
2022-12-02 15:30:00,75.48,75.51,75.26,75.28,609824.0,75.48,75.51,75.26,75.28,609824.0
2022-12-02 15:35:00,75.27,75.35,74.99,75.05,1596837.0,75.27,75.35,74.99,75.05,1596837.0
2022-12-02 15:40:00,75.05,75.17,74.95,75.01,1092388.0,75.05,75.17,74.95,75.01,1092388.0
2022-12-02 15:45:00,75.0,75.0,74.86,74.95,714522.0,75.0,75.0,74.86,74.95,714522.0
2022-12-02 15:50:00,74.94,75.09,74.9,74.98,1207326.0,74.94,75.09,74.9,74.98,1207326.0
2022-12-02 15:55:00,74.98,75.07,74.88,75.0,1883356.0,74.98,75.07,74.88,75.0,1883356.0
2022-12-05 09:30:00,74.52,75.14,74.42,74.78,1559245.0,74.52,75.14,74.42,74.78,1559245.0
2022-12-05 09:35:00,74.75,75.17,74.53,74.54,851672.0,74.75,75.17,74.53,74.54,851672.0
2022-12-05 09:40:00,74.53,74.69,74.11,74.35,1033567.0,74.53,74.69,74.11,74.35,1033567.0
2022-12-05 09:45:00,74.34,74.56,74.22,74.47,726239.0,74.34,74.56,74.22,74.47,726239.0
2022-12-05 09:50:00,74.46,74.57,74.33,74.48,626343.0,74.46,74.57,74.33,74.48,626343.0
2022-12-05 09:55:00,74.51,74.79,74.3,74.67,834011.0,74.51,74.79,74.3,74.67,834011.0
2022-12-05 10:00:00,74.7,74.73,73.98,74.47,1502519.0,74.7,74.73,73.98,74.47,1502519.0
2022-12-05 10:05:00,74.47,74.55,74.24,74.33,533781.0,74.47,74.55,74.24,74.33,533781.0
2022-12-05 10:10:00,74.33,74.67,74.29,74.55,584111.0,74.33,74.67,74.29,74.55,584111.0
2022-12-05 10:15:00,74.56,74.59,74.05,74.06,593997.0,74.56,74.59,74.05,74.06,593997.0
2022-12-05 10:20:00,74.05,74.11,73.89,73.97,664554.0,74.05,74.11,73.89,73.97,664554.0
2022-12-05 10:25:00,73.98,74.14,73.86,73.88,676358.0,73.98,74.14,73.86,73.88,676358.0
2022-12-05 10:30:00,73.87,73.97,73.66,73.92,559742.0,73.87,73.97,73.66,73.92,559742.0
2022-12-05 10:35:00,73.91,73.94,73.71,73.93,428329.0,73.91,73.94,73.71,73.93,428329.0
2022-12-05 10:40:00,73.93,74.12,73.93,74.11,576831.0,73.93,74.12,73.93,74.11,576831.0
2022-12-05 10:45:00,74.11,74.23,74.09,74.2,398885.0,74.11,74.23,74.09,74.2,398885.0
2022-12-05 10:50:00,74.22,74.39,74.18,74.29,695305.0,74.22,74.39,74.18,74.29,695305.0
2022-12-05 10:55:00,74.31,74.59,74.21,74.51,728047.0,74.31,74.59,74.21,74.51,728047.0
2022-12-05 11:00:00,74.51,74.57,74.3,74.48,512275.0,74.51,74.57,74.3,74.48,512275.0
2022-12-05 11:05:00,74.48,74.54,74.37,74.49,363806.0,74.48,74.54,74.37,74.49,363806.0
2022-12-05 11:10:00,74.5,74.69,74.39,74.41,770894.0,74.5,74.69,74.39,74.41,770894.0
2022-12-05 11:15:00,74.42,74.49,74.2,74.31,459769.0,74.42,74.49,74.2,74.31,459769.0
2022-12-05 11:20:00,74.3,74.34,74.14,74.15,500862.0,74.3,74.34,74.14,74.15,500862.0
2022-12-05 11:25:00,74.15,74.22,74.07,74.17,278432.0,74.15,74.22,74.07,74.17,278432.0
2022-12-05 11:30:00,74.17,74.18,73.91,73.92,272086.0,74.17,74.18,73.91,73.92,272086.0
2022-12-05 11:35:00,73.92,74.08,73.81,74.08,394846.0,73.92,74.08,73.81,74.08,394846.0
2022-12-05 11:40:00,74.07,74.32,74.06,74.23,466198.0,74.07,74.32,74.06,74.23,466198.0
2022-12-05 11:45:00,74.24,74.38,74.19,74.29,544885.0,74.24,74.38,74.19,74.29,544885.0
2022-12-05 11:50:00,74.29,74.42,74.27,74.33,493198.0,74.29,74.42,74.27,74.33,493198.0
2022-12-05 11:55:00,74.33,74.34,74.04,74.05,719565.0,74.33,74.34,74.04,74.05,719565.0
2022-12-05 12:00:00,74.04,74.14,73.97,74.08,636773.0,74.04,74.14,73.97,74.08,636773.0
2022-12-05 12:05:00,74.08,74.26,74.03,74.12,612436.0,74.08,74.26,74.03,74.12,612436.0
2022-12-05 12:10:00,74.12,74.25,74.04,74.23,347217.0,74.12,74.25,74.04,74.23,347217.0
2022-12-05 12:15:00,74.2,74.37,74.2,74.3,440120.0,74.2,74.37,74.2,74.3,440120.0
2022-12-05 12:20:00,74.3,74.39,74.22,74.38,286697.0,74.3,74.39,74.22,74.38,286697.0
2022-12-05 12:25:00,74.39,74.44,74.26,74.27,405244.0,74.39,74.44,74.26,74.27,405244.0
2022-12-05 12:30:00,74.26,74.34,74.1,74.16,331279.0,74.26,74.34,74.1,74.16,331279.0
2022-12-05 12:35:00,74.15,74.27,74.12,74.16,275865.0,74.15,74.27,74.12,74.16,275865.0
2022-12-05 12:40:00,74.15,74.17,74.05,74.09,231907.0,74.15,74.17,74.05,74.09,231907.0
2022-12-05 12:45:00,74.09,74.17,74.05,74.13,200720.0,74.09,74.17,74.05,74.13,200720.0
2022-12-05 12:50:00,74.12,74.14,73.9,73.9,326763.0,74.12,74.14,73.9,73.9,326763.0
2022-12-05 12:55:00,73.9,73.94,73.76,73.77,468583.0,73.9,73.94,73.76,73.77,468583.0
2022-12-05 13:00:00,73.76,73.83,73.62,73.77,575557.0,73.76,73.83,73.62,73.77,575557.0
2022-12-05 13:05:00,73.77,73.91,73.72,73.85,322734.0,73.77,73.91,73.72,73.85,322734.0
2022-12-05 13:10:00,73.86,74.0,73.83,73.95,297104.0,73.86,74.0,73.83,73.95,297104.0
2022-12-05 13:15:00,73.94,74.04,73.91,74.01,271415.0,73.94,74.04,73.91,74.01,271415.0
2022-12-05 13:20:00,74.01,74.02,73.83,73.87,242918.0,74.01,74.02,73.83,73.87,242918.0
2022-12-05 13:25:00,73.88,73.94,73.76,73.82,237775.0,73.88,73.94,73.76,73.82,237775.0
2022-12-05 13:30:00,73.82,73.94,73.75,73.93,357466.0,73.82,73.94,73.75,73.93,357466.0
2022-12-05 13:35:00,73.94,74.05,73.88,74.02,278395.0,73.94,74.05,73.88,74.02,278395.0
2022-12-05 13:40:00,74.02,74.07,73.85,73.9,350280.0,74.02,74.07,73.85,73.9,350280.0
2022-12-05 13:45:00,73.89,73.94,73.63,73.66,346429.0,73.89,73.94,73.63,73.66,346429.0
2022-12-05 13:50:00,73.65,73.66,73.4,73.42,618019.0,73.65,73.66,73.4,73.42,618019.0
2022-12-05 13:55:00,73.41,73.42,73.12,73.14,631160.0,73.41,73.42,73.12,73.14,631160.0
2022-12-05 14:00:00,73.13,73.31,73.07,73.3,650228.0,73.13,73.31,73.07,73.3,650228.0
2022-12-05 14:05:00,73.29,73.48,73.29,73.47,384567.0,73.29,73.48,73.29,73.47,384567.0
2022-12-05 14:10:00,73.46,73.58,73.46,73.56,319384.0,73.46,73.58,73.46,73.56,319384.0
2022-12-05 14:15:00,73.56,73.58,73.47,73.5,348599.0,73.56,73.58,73.47,73.5,348599.0
2022-12-05 14:20:00,73.5,73.53,73.36,73.39,307268.0,73.5,73.53,73.36,73.39,307268.0
2022-12-05 14:25:00,73.4,73.51,73.34,73.43,282343.0,73.4,73.51,73.34,73.43,282343.0
2022-12-05 14:30:00,73.42,73.42,72.97,73.0,780946.0,73.42,73.42,72.97,73.0,780946.0
2022-12-05 14:35:00,73.01,73.2,72.98,73.11,378867.0,73.01,73.2,72.98,73.11,378867.0
2022-12-05 14:40:00,73.11,73.17,73.01,73.09,355216.0,73.11,73.17,73.01,73.09,355216.0
2022-12-05 14:45:00,73.09,73.11,72.82,73.08,583557.0,73.09,73.11,72.82,73.08,583557.0
2022-12-05 14:50:00,73.08,73.17,73.04,73.13,324295.0,73.08,73.17,73.04,73.13,324295.0
2022-12-05 14:55:00,73.14,73.17,72.99,73.14,450579.0,73.14,73.17,72.99,73.14,450579.0
2022-12-05 15:00:00,73.14,73.23,73.02,73.15,463209.0,73.14,73.23,73.02,73.15,463209.0
2022-12-05 15:05:00,73.14,73.21,73.02,73.12,331245.0,73.14,73.21,73.02,73.12,331245.0
2022-12-05 15:10:00,73.12,73.21,73.01,73.18,449811.0,73.12,73.21,73.01,73.18,449811.0
2022-12-05 15:15:00,73.18,73.21,73.01,73.07,336251.0,73.18,73.21,73.01,73.07,336251.0
2022-12-05 15:20:00,73.06,73.2,73.04,73.17,403105.0,73.06,73.2,73.04,73.17,403105.0
2022-12-05 15:25:00,73.17,73.19,73.07,73.18,301825.0,73.17,73.19,73.07,73.18,301825.0
2022-12-05 15:30:00,73.19,73.44,73.17,73.44,679608.0,73.19,73.44,73.17,73.44,679608.0
2022-12-05 15:35:00,73.44,73.64,73.39,73.42,673470.0,73.44,73.64,73.39,73.42,673470.0
2022-12-05 15:40:00,73.42,73.47,73.31,73.39,465491.0,73.42,73.47,73.31,73.39,465491.0
2022-12-05 15:45:00,73.38,73.44,73.28,73.39,460920.0,73.38,73.44,73.28,73.39,460920.0
2022-12-05 15:50:00,73.39,73.63,73.32,73.63,653091.0,73.39,73.63,73.32,73.63,653091.0
2022-12-05 15:55:00,73.63,73.69,73.52,73.64,1182607.0,73.63,73.69,73.52,73.64,1182607.0
2022-12-06 09:30:00,73.11,73.4,72.75,72.91,1722233.0,73.11,73.4,72.75,72.91,1722233.0
2022-12-06 09:35:00,72.9,73.0,72.38,72.38,1284272.0,72.9,73.0,72.38,72.38,1284272.0
2022-12-06 09:40:00,72.39,72.47,71.69,71.76,1333401.0,72.39,72.47,71.69,71.76,1333401.0
2022-12-06 09:45:00,71.75,71.76,71.48,71.51,1533952.0,71.75,71.76,71.48,71.51,1533952.0
2022-12-06 09:50:00,71.51,71.69,71.29,71.29,1282432.0,71.51,71.69,71.29,71.29,1282432.0
2022-12-06 09:55:00,71.3,71.45,70.94,70.97,1156120.0,71.3,71.45,70.94,70.97,1156120.0
2022-12-06 10:00:00,70.98,71.19,70.94,71.08,1081461.0,70.98,71.19,70.94,71.08,1081461.0
2022-12-06 10:05:00,71.08,71.13,70.59,70.74,1267074.0,71.08,71.13,70.59,70.74,1267074.0
2022-12-06 10:10:00,70.73,70.82,70.63,70.7,694735.0,70.73,70.82,70.63,70.7,694735.0
2022-12-06 10:15:00,70.7,70.86,70.63,70.81,948151.0,70.7,70.86,70.63,70.81,948151.0
2022-12-06 10:20:00,70.82,71.29,70.8,71.26,1002958.0,70.82,71.29,70.8,71.26,1002958.0
2022-12-06 10:25:00,71.25,71.47,71.2,71.3,1238621.0,71.25,71.47,71.2,71.3,1238621.0
2022-12-06 10:30:00,71.3,71.46,71.19,71.24,1023530.0,71.3,71.46,71.19,71.24,1023530.0
2022-12-06 10:35:00,71.23,71.36,70.96,71.08,1253024.0,71.23,71.36,70.96,71.08,1253024.0
2022-12-06 10:40:00,71.08,71.17,70.82,71.17,1154059.0,71.08,71.17,70.82,71.17,1154059.0
2022-12-06 10:45:00,71.16,71.41,71.14,71.34,1045914.0,71.16,71.41,71.14,71.34,1045914.0
2022-12-06 10:50:00,71.33,71.47,71.21,71.22,819133.0,71.33,71.47,71.21,71.22,819133.0
2022-12-06 10:55:00,71.22,71.31,71.13,71.2,476396.0,71.22,71.31,71.13,71.2,476396.0
2022-12-06 11:00:00,71.19,71.31,71.08,71.11,508271.0,71.19,71.31,71.08,71.11,508271.0
2022-12-06 11:05:00,71.12,71.39,71.08,71.24,641313.0,71.12,71.39,71.08,71.24,641313.0
2022-12-06 11:10:00,71.25,71.44,71.17,71.24,576949.0,71.25,71.44,71.17,71.24,576949.0
2022-12-06 11:15:00,71.22,71.24,71.03,71.21,445770.0,71.22,71.24,71.03,71.21,445770.0
2022-12-06 11:20:00,71.21,71.42,71.21,71.41,514483.0,71.21,71.42,71.21,71.41,514483.0
2022-12-06 11:25:00,71.41,71.41,71.17,71.2,615740.0,71.41,71.41,71.17,71.2,615740.0
2022-12-06 11:30:00,71.2,71.37,70.92,71.08,1196929.0,71.2,71.37,70.92,71.08,1196929.0
2022-12-06 11:35:00,71.08,71.36,70.99,71.06,789132.0,71.08,71.36,70.99,71.06,789132.0
2022-12-06 11:40:00,71.07,71.26,71.01,71.26,473915.0,71.07,71.26,71.01,71.26,473915.0
2022-12-06 11:45:00,71.24,71.47,71.24,71.32,666235.0,71.24,71.47,71.24,71.32,666235.0
2022-12-06 11:50:00,71.31,71.37,71.11,71.13,597239.0,71.31,71.37,71.11,71.13,597239.0
2022-12-06 11:55:00,71.13,71.37,71.07,71.14,590397.0,71.13,71.37,71.07,71.14,590397.0
2022-12-06 12:00:00,71.14,71.27,71.05,71.16,343736.0,71.14,71.27,71.05,71.16,343736.0
2022-12-06 12:05:00,71.17,71.23,71.07,71.12,279414.0,71.17,71.23,71.07,71.12,279414.0
2022-12-06 12:10:00,71.12,71.19,70.88,70.95,400982.0,71.12,71.19,70.88,70.95,400982.0
2022-12-06 12:15:00,70.94,70.97,70.51,70.52,889437.0,70.94,70.97,70.51,70.52,889437.0
2022-12-06 12:20:00,70.53,70.75,70.51,70.72,767931.0,70.53,70.75,70.51,70.72,767931.0
2022-12-06 12:25:00,70.71,71.05,70.7,70.86,667832.0,70.71,71.05,70.7,70.86,667832.0
2022-12-06 12:30:00,70.86,71.1,70.84,71.08,500332.0,70.86,71.1,70.84,71.08,500332.0
2022-12-06 12:35:00,71.07,71.07,70.9,70.95,326381.0,71.07,71.07,70.9,70.95,326381.0
2022-12-06 12:40:00,70.95,71.05,70.87,71.02,313467.0,70.95,71.05,70.87,71.02,313467.0
2022-12-06 12:45:00,71.02,71.06,70.9,70.99,270181.0,71.02,71.06,70.9,70.99,270181.0
2022-12-06 12:50:00,70.98,71.01,70.8,70.87,351005.0,70.98,71.01,70.8,70.87,351005.0
2022-12-06 12:55:00,70.87,70.91,70.71,70.81,298540.0,70.87,70.91,70.71,70.81,298540.0
2022-12-06 13:00:00,70.81,71.06,70.77,70.86,476695.0,70.81,71.06,70.77,70.86,476695.0
2022-12-06 13:05:00,70.86,70.92,70.61,70.63,439438.0,70.86,70.92,70.61,70.63,439438.0
2022-12-06 13:10:00,70.63,70.95,70.63,70.94,421257.0,70.63,70.95,70.63,70.94,421257.0
2022-12-06 13:15:00,70.92,71.0,70.88,70.92,465230.0,70.92,71.0,70.88,70.92,465230.0
2022-12-06 13:20:00,70.92,70.99,70.77,70.8,365667.0,70.92,70.99,70.77,70.8,365667.0
2022-12-06 13:25:00,70.8,70.85,70.7,70.73,343002.0,70.8,70.85,70.7,70.73,343002.0
2022-12-06 13:30:00,70.73,70.84,70.61,70.79,519771.0,70.73,70.84,70.61,70.79,519771.0
2022-12-06 13:35:00,70.78,70.94,70.77,70.9,497244.0,70.78,70.94,70.77,70.9,497244.0
2022-12-06 13:40:00,70.9,71.0,70.87,70.97,400046.0,70.9,71.0,70.87,70.97,400046.0
2022-12-06 13:45:00,70.97,71.04,70.86,70.9,467888.0,70.97,71.04,70.86,70.9,467888.0
2022-12-06 13:50:00,70.89,71.05,70.81,70.82,611530.0,70.89,71.05,70.81,70.82,611530.0
2022-12-06 13:55:00,70.81,70.84,70.67,70.83,541560.0,70.81,70.84,70.67,70.83,541560.0
2022-12-06 14:00:00,70.82,70.83,70.58,70.63,409306.0,70.82,70.83,70.58,70.63,409306.0
2022-12-06 14:05:00,70.63,70.64,70.44,70.47,583061.0,70.63,70.64,70.44,70.47,583061.0
2022-12-06 14:10:00,70.47,70.51,70.23,70.24,601949.0,70.47,70.51,70.23,70.24,601949.0
2022-12-06 14:15:00,70.23,70.3,70.04,70.23,905658.0,70.23,70.3,70.04,70.23,905658.0
2022-12-06 14:20:00,70.23,70.35,70.12,70.18,454626.0,70.23,70.35,70.12,70.18,454626.0
2022-12-06 14:25:00,70.17,70.17,69.93,69.96,776452.0,70.17,70.17,69.93,69.96,776452.0
2022-12-06 14:30:00,69.97,70.08,69.81,69.84,599872.0,69.97,70.08,69.81,69.84,599872.0
2022-12-06 14:35:00,69.84,69.88,69.65,69.84,833724.0,69.84,69.88,69.65,69.84,833724.0
2022-12-06 14:40:00,69.85,69.95,69.8,69.88,586373.0,69.85,69.95,69.8,69.88,586373.0
2022-12-06 14:45:00,69.87,70.0,69.82,69.87,541092.0,69.87,70.0,69.82,69.87,541092.0
2022-12-06 14:50:00,69.86,69.99,69.77,69.94,446461.0,69.86,69.99,69.77,69.94,446461.0
2022-12-06 14:55:00,69.95,69.96,69.84,69.88,293196.0,69.95,69.96,69.84,69.88,293196.0
2022-12-06 15:00:00,69.89,70.19,69.88,70.09,702625.0,69.89,70.19,69.88,70.09,702625.0
2022-12-06 15:05:00,70.09,70.22,69.95,69.96,697296.0,70.09,70.22,69.95,69.96,697296.0
2022-12-06 15:10:00,69.97,70.0,69.82,69.89,510838.0,69.97,70.0,69.82,69.89,510838.0
2022-12-06 15:15:00,69.89,69.95,69.53,69.57,758102.0,69.89,69.95,69.53,69.57,758102.0
2022-12-06 15:20:00,69.56,69.63,69.42,69.59,697295.0,69.56,69.63,69.42,69.59,697295.0
2022-12-06 15:25:00,69.59,69.67,69.4,69.43,611423.0,69.59,69.67,69.4,69.43,611423.0
2022-12-06 15:30:00,69.44,69.75,69.42,69.67,687706.0,69.44,69.75,69.42,69.67,687706.0
2022-12-06 15:35:00,69.67,69.85,69.59,69.83,764658.0,69.67,69.85,69.59,69.83,764658.0
2022-12-06 15:40:00,69.82,70.17,69.74,70.06,1192580.0,69.82,70.17,69.74,70.06,1192580.0
2022-12-06 15:45:00,70.06,70.27,70.06,70.23,1019531.0,70.06,70.27,70.06,70.23,1019531.0
2022-12-06 15:50:00,70.24,70.4,70.18,70.33,1189583.0,70.24,70.4,70.18,70.33,1189583.0
2022-12-06 15:55:00,70.33,70.4,70.22,70.29,1592696.0,70.33,70.4,70.22,70.29,1592696.0
2022-12-07 09:30:00,69.53,70.15,69.28,70.11,1755256.0,69.53,70.15,69.28,70.11,1755256.0
2022-12-07 09:35:00,70.12,71.0,70.03,70.88,1711195.0,70.12,71.0,70.03,70.88,1711195.0
2022-12-07 09:40:00,70.87,71.37,70.58,70.6,1993293.0,70.87,71.37,70.58,70.6,1993293.0
2022-12-07 09:45:00,70.59,70.84,69.9,69.92,1534177.0,70.59,70.84,69.9,69.92,1534177.0
2022-12-07 09:50:00,69.91,70.08,69.52,70.06,1403193.0,69.91,70.08,69.52,70.06,1403193.0
2022-12-07 09:55:00,70.08,70.08,69.55,69.57,1032219.0,70.08,70.08,69.55,69.57,1032219.0
2022-12-07 10:00:00,69.57,70.04,69.43,69.99,1289689.0,69.57,70.04,69.43,69.99,1289689.0
2022-12-07 10:05:00,69.98,70.2,69.88,69.96,865521.0,69.98,70.2,69.88,69.96,865521.0
2022-12-07 10:10:00,69.97,70.02,69.45,69.9,1372256.0,69.97,70.02,69.45,69.9,1372256.0
2022-12-07 10:15:00,69.92,70.12,69.71,69.76,697899.0,69.92,70.12,69.71,69.76,697899.0
2022-12-07 10:20:00,69.75,69.92,69.44,69.54,781455.0,69.75,69.92,69.44,69.54,781455.0
2022-12-07 10:25:00,69.54,69.9,69.43,69.82,884891.0,69.54,69.9,69.43,69.82,884891.0
2022-12-07 10:30:00,69.81,70.05,69.57,69.62,949598.0,69.81,70.05,69.57,69.62,949598.0
2022-12-07 10:35:00,69.62,69.75,69.54,69.54,516688.0,69.62,69.75,69.54,69.54,516688.0
2022-12-07 10:40:00,69.53,69.86,69.51,69.77,570649.0,69.53,69.86,69.51,69.77,570649.0
2022-12-07 10:45:00,69.78,70.3,69.78,70.27,971451.0,69.78,70.3,69.78,70.27,971451.0
2022-12-07 10:50:00,70.27,71.08,70.23,70.81,1519103.0,70.27,71.08,70.23,70.81,1519103.0
2022-12-07 10:55:00,70.83,70.89,70.55,70.55,774886.0,70.83,70.89,70.55,70.55,774886.0
2022-12-07 11:00:00,70.56,70.88,70.55,70.82,1079813.0,70.56,70.88,70.55,70.82,1079813.0
2022-12-07 11:05:00,70.82,71.13,70.65,70.72,1120620.0,70.82,71.13,70.65,70.72,1120620.0
2022-12-07 11:10:00,70.71,70.74,70.42,70.53,617664.0,70.71,70.74,70.42,70.53,617664.0
2022-12-07 11:15:00,70.53,70.59,70.32,70.35,509363.0,70.53,70.59,70.32,70.35,509363.0
2022-12-07 11:20:00,70.34,70.36,69.95,69.96,769045.0,70.34,70.36,69.95,69.96,769045.0
2022-12-07 11:25:00,69.97,70.11,69.9,69.98,541185.0,69.97,70.11,69.9,69.98,541185.0
2022-12-07 11:30:00,69.98,70.08,69.85,69.96,605807.0,69.98,70.08,69.85,69.96,605807.0
2022-12-07 11:35:00,69.95,70.27,69.92,70.19,453385.0,69.95,70.27,69.92,70.19,453385.0
2022-12-07 11:40:00,70.2,70.49,70.19,70.41,683134.0,70.2,70.49,70.19,70.41,683134.0
2022-12-07 11:45:00,70.42,70.67,70.38,70.6,521429.0,70.42,70.67,70.38,70.6,521429.0
2022-12-07 11:50:00,70.59,70.91,70.58,70.64,854133.0,70.59,70.91,70.58,70.64,854133.0
2022-12-07 11:55:00,70.63,70.9,70.56,70.77,603655.0,70.63,70.9,70.56,70.77,603655.0
2022-12-07 12:00:00,70.77,70.87,70.45,70.46,538341.0,70.77,70.87,70.45,70.46,538341.0
2022-12-07 12:05:00,70.46,70.54,70.35,70.54,477167.0,70.46,70.54,70.35,70.54,477167.0
2022-12-07 12:10:00,70.54,70.74,70.44,70.64,492214.0,70.54,70.74,70.44,70.64,492214.0
2022-12-07 12:15:00,70.64,70.85,70.6,70.71,412501.0,70.64,70.85,70.6,70.71,412501.0
2022-12-07 12:20:00,70.72,70.8,70.49,70.49,454190.0,70.72,70.8,70.49,70.49,454190.0
2022-12-07 12:25:00,70.5,70.55,70.35,70.41,260905.0,70.5,70.55,70.35,70.41,260905.0
2022-12-07 12:30:00,70.41,70.52,70.39,70.47,336748.0,70.41,70.52,70.39,70.47,336748.0
2022-12-07 12:35:00,70.48,70.62,70.41,70.47,354840.0,70.48,70.62,70.41,70.47,354840.0
2022-12-07 12:40:00,70.47,70.78,70.47,70.63,325488.0,70.47,70.78,70.47,70.63,325488.0
2022-12-07 12:45:00,70.63,70.81,70.57,70.75,444306.0,70.63,70.81,70.57,70.75,444306.0
2022-12-07 12:50:00,70.74,70.79,70.62,70.73,345335.0,70.74,70.79,70.62,70.73,345335.0
2022-12-07 12:55:00,70.73,70.79,70.62,70.77,426917.0,70.73,70.79,70.62,70.77,426917.0
2022-12-07 13:00:00,70.77,70.88,70.64,70.65,491684.0,70.77,70.88,70.64,70.65,491684.0
2022-12-07 13:05:00,70.64,70.85,70.55,70.81,517153.0,70.64,70.85,70.55,70.81,517153.0
2022-12-07 13:10:00,70.8,71.08,70.78,71.0,689430.0,70.8,71.08,70.78,71.0,689430.0
2022-12-07 13:15:00,71.0,71.01,70.85,70.92,509871.0,71.0,71.01,70.85,70.92,509871.0
2022-12-07 13:20:00,70.92,70.92,70.57,70.65,553132.0,70.92,70.92,70.57,70.65,553132.0
2022-12-07 13:25:00,70.66,70.66,70.5,70.58,314804.0,70.66,70.66,70.5,70.58,314804.0
2022-12-07 13:30:00,70.56,70.57,70.35,70.47,466974.0,70.56,70.57,70.35,70.47,466974.0
2022-12-07 13:35:00,70.47,70.52,70.32,70.35,396539.0,70.47,70.52,70.32,70.35,396539.0
2022-12-07 13:40:00,70.36,70.49,70.33,70.37,321589.0,70.36,70.49,70.33,70.37,321589.0
2022-12-07 13:45:00,70.36,70.43,70.29,70.31,418392.0,70.36,70.43,70.29,70.31,418392.0
2022-12-07 13:50:00,70.3,70.32,70.1,70.12,478735.0,70.3,70.32,70.1,70.12,478735.0
2022-12-07 13:55:00,70.12,70.14,69.94,70.03,524927.0,70.12,70.14,69.94,70.03,524927.0
2022-12-07 14:00:00,70.02,70.08,69.77,70.05,731102.0,70.02,70.08,69.77,70.05,731102.0
2022-12-07 14:05:00,70.05,70.19,70.03,70.18,491981.0,70.05,70.19,70.03,70.18,491981.0
2022-12-07 14:10:00,70.18,70.42,70.09,70.4,587759.0,70.18,70.42,70.09,70.4,587759.0
2022-12-07 14:15:00,70.38,70.44,70.2,70.21,538090.0,70.38,70.44,70.2,70.21,538090.0
2022-12-07 14:20:00,70.21,70.22,69.94,70.01,555849.0,70.21,70.22,69.94,70.01,555849.0
2022-12-07 14:25:00,70.02,70.17,70.02,70.13,428067.0,70.02,70.17,70.02,70.13,428067.0
2022-12-07 14:30:00,70.14,70.25,70.0,70.25,484292.0,70.14,70.25,70.0,70.25,484292.0
2022-12-07 14:35:00,70.26,70.26,70.09,70.19,382104.0,70.26,70.26,70.09,70.19,382104.0
2022-12-07 14:40:00,70.18,70.21,69.94,70.06,455680.0,70.18,70.21,69.94,70.06,455680.0
2022-12-07 14:45:00,70.06,70.11,69.92,70.09,290469.0,70.06,70.11,69.92,70.09,290469.0
2022-12-07 14:50:00,70.09,70.14,69.98,70.01,424596.0,70.09,70.14,69.98,70.01,424596.0
2022-12-07 14:55:00,70.01,70.09,69.97,70.03,407107.0,70.01,70.09,69.97,70.03,407107.0
2022-12-07 15:00:00,70.02,70.18,70.0,70.18,401894.0,70.02,70.18,70.0,70.18,401894.0
2022-12-07 15:05:00,70.18,70.18,69.93,70.01,494758.0,70.18,70.18,69.93,70.01,494758.0
2022-12-07 15:10:00,70.01,70.15,69.99,70.07,363935.0,70.01,70.15,69.99,70.07,363935.0
2022-12-07 15:15:00,70.06,70.23,69.98,70.05,514829.0,70.06,70.23,69.98,70.05,514829.0
2022-12-07 15:20:00,70.04,70.14,69.95,70.08,400073.0,70.04,70.14,69.95,70.08,400073.0
2022-12-07 15:25:00,70.09,70.19,70.04,70.17,369928.0,70.09,70.19,70.04,70.17,369928.0
2022-12-07 15:30:00,70.17,70.38,70.16,70.27,661394.0,70.17,70.38,70.16,70.27,661394.0
2022-12-07 15:35:00,70.27,70.41,70.21,70.38,441080.0,70.27,70.41,70.21,70.38,441080.0
2022-12-07 15:40:00,70.39,70.42,70.19,70.22,538926.0,70.39,70.42,70.19,70.22,538926.0
2022-12-07 15:45:00,70.21,70.33,70.19,70.23,414296.0,70.21,70.33,70.19,70.23,414296.0
2022-12-07 15:50:00,70.23,70.3,70.17,70.24,507876.0,70.23,70.3,70.17,70.24,507876.0
2022-12-07 15:55:00,70.24,70.36,70.05,70.14,1480981.0,70.24,70.36,70.05,70.14,1480981.0
2022-12-08 09:30:00,70.21,70.7,69.74,69.91,1608903.0,70.21,70.7,69.74,69.91,1608903.0
2022-12-08 09:35:00,69.9,69.99,69.34,69.45,1111245.0,69.9,69.99,69.34,69.45,1111245.0
2022-12-08 09:40:00,69.46,69.86,69.18,69.2,1237429.0,69.46,69.86,69.18,69.2,1237429.0
2022-12-08 09:45:00,69.19,69.43,69.0,69.25,1186872.0,69.19,69.43,69.0,69.25,1186872.0
2022-12-08 09:50:00,69.25,69.77,69.21,69.63,1343351.0,69.25,69.77,69.21,69.63,1343351.0
2022-12-08 09:55:00,69.64,69.96,69.57,69.94,909445.0,69.64,69.96,69.57,69.94,909445.0
2022-12-08 10:00:00,69.95,70.32,69.95,70.31,1355318.0,69.95,70.32,69.95,70.31,1355318.0
2022-12-08 10:05:00,70.31,70.68,70.22,70.52,1288357.0,70.31,70.68,70.22,70.52,1288357.0
2022-12-08 10:10:00,70.52,70.74,70.44,70.66,846444.0,70.52,70.74,70.44,70.66,846444.0
2022-12-08 10:15:00,70.66,70.73,70.17,70.22,877756.0,70.66,70.73,70.17,70.22,877756.0
2022-12-08 10:20:00,70.22,70.62,70.11,70.62,850944.0,70.22,70.62,70.11,70.62,850944.0
2022-12-08 10:25:00,70.62,71.02,70.57,70.82,1327634.0,70.62,71.02,70.57,70.82,1327634.0
2022-12-08 10:30:00,70.83,71.0,70.6,70.98,925661.0,70.83,71.0,70.6,70.98,925661.0
2022-12-08 10:35:00,70.99,71.23,70.87,70.91,1120881.0,70.99,71.23,70.87,70.91,1120881.0
2022-12-08 10:40:00,70.92,70.93,70.57,70.69,721136.0,70.92,70.93,70.57,70.69,721136.0
2022-12-08 10:45:00,70.68,70.8,70.57,70.71,534172.0,70.68,70.8,70.57,70.71,534172.0
2022-12-08 10:50:00,70.71,70.86,70.46,70.53,681551.0,70.71,70.86,70.46,70.53,681551.0
2022-12-08 10:55:00,70.53,70.79,70.45,70.59,712583.0,70.53,70.79,70.45,70.59,712583.0
2022-12-08 11:00:00,70.6,70.74,70.44,70.5,519245.0,70.6,70.74,70.44,70.5,519245.0
2022-12-08 11:05:00,70.49,70.6,70.25,70.26,684162.0,70.49,70.6,70.25,70.26,684162.0
2022-12-08 11:10:00,70.26,70.51,70.22,70.45,519978.0,70.26,70.51,70.22,70.45,519978.0
2022-12-08 11:15:00,70.45,70.53,70.14,70.21,579692.0,70.45,70.53,70.14,70.21,579692.0
2022-12-08 11:20:00,70.22,70.34,70.06,70.13,493983.0,70.22,70.34,70.06,70.13,493983.0
2022-12-08 11:25:00,70.13,70.54,70.06,70.51,653438.0,70.13,70.54,70.06,70.51,653438.0
2022-12-08 11:30:00,70.51,70.64,70.49,70.54,441083.0,70.51,70.64,70.49,70.54,441083.0
2022-12-08 11:35:00,70.53,70.64,70.41,70.54,427684.0,70.53,70.64,70.41,70.54,427684.0
2022-12-08 11:40:00,70.54,70.55,70.28,70.47,440104.0,70.54,70.55,70.28,70.47,440104.0
2022-12-08 11:45:00,70.46,70.63,70.46,70.62,309189.0,70.46,70.63,70.46,70.62,309189.0
2022-12-08 11:50:00,70.63,70.75,70.58,70.65,446271.0,70.63,70.75,70.58,70.65,446271.0
2022-12-08 11:55:00,70.65,70.67,70.46,70.47,325066.0,70.65,70.67,70.46,70.47,325066.0
2022-12-08 12:00:00,70.47,70.55,70.28,70.28,620357.0,70.47,70.55,70.28,70.28,620357.0
2022-12-08 12:05:00,70.29,70.35,70.11,70.21,655864.0,70.29,70.35,70.11,70.21,655864.0
2022-12-08 12:10:00,70.21,70.32,70.08,70.17,486145.0,70.21,70.32,70.08,70.17,486145.0
2022-12-08 12:15:00,70.17,70.19,70.05,70.19,350580.0,70.17,70.19,70.05,70.19,350580.0
2022-12-08 12:20:00,70.19,70.19,69.96,70.06,508653.0,70.19,70.19,69.96,70.06,508653.0
2022-12-08 12:25:00,70.06,70.07,69.73,69.77,625686.0,70.06,70.07,69.73,69.77,625686.0
2022-12-08 12:30:00,69.77,69.84,69.66,69.78,473081.0,69.77,69.84,69.66,69.78,473081.0
2022-12-08 12:35:00,69.78,69.98,69.76,69.81,503282.0,69.78,69.98,69.76,69.81,503282.0
2022-12-08 12:40:00,69.81,69.98,69.79,69.88,320127.0,69.81,69.98,69.79,69.88,320127.0
2022-12-08 12:45:00,69.87,70.0,69.76,69.98,447178.0,69.87,70.0,69.76,69.98,447178.0
2022-12-08 12:50:00,69.98,70.05,69.94,69.99,387948.0,69.98,70.05,69.94,69.99,387948.0
2022-12-08 12:55:00,69.99,70.1,69.92,70.08,278498.0,69.99,70.1,69.92,70.08,278498.0
2022-12-08 13:00:00,70.08,70.18,70.03,70.11,342287.0,70.08,70.18,70.03,70.11,342287.0
2022-12-08 13:05:00,70.11,70.28,70.05,70.2,508429.0,70.11,70.28,70.05,70.2,508429.0
2022-12-08 13:10:00,70.2,70.21,70.0,70.04,341705.0,70.2,70.21,70.0,70.04,341705.0
2022-12-08 13:15:00,70.04,70.14,69.92,69.92,382991.0,70.04,70.14,69.92,69.92,382991.0
2022-12-08 13:20:00,69.92,69.93,69.71,69.81,494976.0,69.92,69.93,69.71,69.81,494976.0
2022-12-08 13:25:00,69.8,70.04,69.75,70.02,396987.0,69.8,70.04,69.75,70.02,396987.0
2022-12-08 13:30:00,70.02,70.13,69.91,70.04,474040.0,70.02,70.13,69.91,70.04,474040.0
2022-12-08 13:35:00,70.04,70.09,69.93,70.07,396470.0,70.04,70.09,69.93,70.07,396470.0
2022-12-08 13:40:00,70.08,70.22,70.06,70.16,759658.0,70.08,70.22,70.06,70.16,759658.0
2022-12-08 13:45:00,70.17,70.24,70.02,70.05,452619.0,70.17,70.24,70.02,70.05,452619.0
2022-12-08 13:50:00,70.04,70.04,69.78,69.79,448611.0,70.04,70.04,69.78,69.79,448611.0
2022-12-08 13:55:00,69.78,69.92,69.77,69.89,437383.0,69.78,69.92,69.77,69.89,437383.0
2022-12-08 14:00:00,69.89,69.89,69.69,69.7,495148.0,69.89,69.89,69.69,69.7,495148.0
2022-12-08 14:05:00,69.7,69.71,69.36,69.61,730268.0,69.7,69.71,69.36,69.61,730268.0
2022-12-08 14:10:00,69.6,69.63,69.45,69.53,409517.0,69.6,69.63,69.45,69.53,409517.0
2022-12-08 14:15:00,69.53,69.71,69.5,69.67,319996.0,69.53,69.71,69.5,69.67,319996.0
2022-12-08 14:20:00,69.67,69.85,69.65,69.84,401203.0,69.67,69.85,69.65,69.84,401203.0
2022-12-08 14:25:00,69.84,69.96,69.77,69.81,462522.0,69.84,69.96,69.77,69.81,462522.0
2022-12-08 14:30:00,69.81,69.91,69.72,69.75,361727.0,69.81,69.91,69.72,69.75,361727.0
2022-12-08 14:35:00,69.75,69.84,69.66,69.81,416495.0,69.75,69.84,69.66,69.81,416495.0
2022-12-08 14:40:00,69.81,70.0,69.79,69.9,350714.0,69.81,70.0,69.79,69.9,350714.0
2022-12-08 14:45:00,69.9,70.0,69.87,69.95,459150.0,69.9,70.0,69.87,69.95,459150.0
2022-12-08 14:50:00,69.95,70.07,69.81,70.04,484068.0,69.95,70.07,69.81,70.04,484068.0
2022-12-08 14:55:00,70.04,70.05,69.83,69.87,302826.0,70.04,70.05,69.83,69.87,302826.0
2022-12-08 15:00:00,69.86,69.98,69.7,69.95,483642.0,69.86,69.98,69.7,69.95,483642.0
2022-12-08 15:05:00,69.95,70.06,69.79,70.05,443091.0,69.95,70.06,69.79,70.05,443091.0
2022-12-08 15:10:00,70.05,70.16,69.95,70.05,500678.0,70.05,70.16,69.95,70.05,500678.0
2022-12-08 15:15:00,70.04,70.14,69.93,70.07,394852.0,70.04,70.14,69.93,70.07,394852.0
2022-12-08 15:20:00,70.08,70.27,70.02,70.26,603900.0,70.08,70.27,70.02,70.26,603900.0
2022-12-08 15:25:00,70.27,70.39,70.26,70.36,547981.0,70.27,70.39,70.26,70.36,547981.0
2022-12-08 15:30:00,70.35,70.56,70.33,70.39,875213.0,70.35,70.56,70.33,70.39,875213.0
2022-12-08 15:35:00,70.38,70.45,70.32,70.36,533211.0,70.38,70.45,70.32,70.36,533211.0
2022-12-08 15:40:00,70.36,70.62,70.33,70.55,736740.0,70.36,70.62,70.33,70.55,736740.0
2022-12-08 15:45:00,70.54,70.54,70.19,70.29,733877.0,70.54,70.54,70.19,70.29,733877.0
2022-12-08 15:50:00,70.28,70.52,70.17,70.5,892289.0,70.28,70.52,70.17,70.5,892289.0
2022-12-08 15:55:00,70.5,70.54,70.31,70.48,1495960.0,70.5,70.54,70.31,70.48,1495960.0
2022-12-09 09:30:00,69.49,69.73,68.76,69.35,2700376.0,69.49,69.73,68.76,69.35,2700376.0
2022-12-09 09:35:00,69.34,69.63,69.02,69.32,1692394.0,69.34,69.63,69.02,69.32,1692394.0
2022-12-09 09:40:00,69.35,69.67,69.26,69.62,1338706.0,69.35,69.67,69.26,69.62,1338706.0
2022-12-09 09:45:00,69.62,69.92,69.33,69.34,1295618.0,69.62,69.92,69.33,69.34,1295618.0
2022-12-09 09:50:00,69.34,69.35,68.91,69.05,1222851.0,69.34,69.35,68.91,69.05,1222851.0
2022-12-09 09:55:00,69.03,69.29,68.87,69.12,869353.0,69.03,69.29,68.87,69.12,869353.0
2022-12-09 10:00:00,69.14,69.72,68.86,69.52,1605729.0,69.14,69.72,68.86,69.52,1605729.0
2022-12-09 10:05:00,69.52,69.73,69.3,69.44,1157101.0,69.52,69.73,69.3,69.44,1157101.0
2022-12-09 10:10:00,69.44,69.58,69.26,69.47,704546.0,69.44,69.58,69.26,69.47,704546.0
2022-12-09 10:15:00,69.46,69.59,69.2,69.4,763440.0,69.46,69.59,69.2,69.4,763440.0
2022-12-09 10:20:00,69.39,69.64,69.25,69.34,958373.0,69.39,69.64,69.25,69.34,958373.0
2022-12-09 10:25:00,69.34,69.49,69.23,69.43,675842.0,69.34,69.49,69.23,69.43,675842.0
2022-12-09 10:30:00,69.42,69.93,69.39,69.72,996155.0,69.42,69.93,69.39,69.72,996155.0
2022-12-09 10:35:00,69.72,69.86,69.48,69.85,699914.0,69.72,69.86,69.48,69.85,699914.0
2022-12-09 10:40:00,69.85,69.98,69.66,69.7,672174.0,69.85,69.98,69.66,69.7,672174.0
2022-12-09 10:45:00,69.69,69.72,69.44,69.55,619211.0,69.69,69.72,69.44,69.55,619211.0
2022-12-09 10:50:00,69.55,69.76,69.52,69.71,512163.0,69.55,69.76,69.52,69.71,512163.0
2022-12-09 10:55:00,69.7,70.38,69.68,70.3,949018.0,69.7,70.38,69.68,70.3,949018.0
2022-12-09 11:00:00,70.3,70.4,70.18,70.23,896420.0,70.3,70.4,70.18,70.23,896420.0
2022-12-09 11:05:00,70.23,70.28,70.02,70.06,516615.0,70.23,70.28,70.02,70.06,516615.0
2022-12-09 11:10:00,70.07,70.11,69.87,69.92,643579.0,70.07,70.11,69.87,69.92,643579.0
2022-12-09 11:15:00,69.94,70.06,69.83,69.91,764351.0,69.94,70.06,69.83,69.91,764351.0
2022-12-09 11:20:00,69.91,70.29,69.89,70.23,877856.0,69.91,70.29,69.89,70.23,877856.0
2022-12-09 11:25:00,70.22,70.48,70.15,70.47,938035.0,70.22,70.48,70.15,70.47,938035.0
2022-12-09 11:30:00,70.47,70.59,70.32,70.57,816304.0,70.47,70.59,70.32,70.57,816304.0
2022-12-09 11:35:00,70.57,70.67,70.32,70.42,717711.0,70.57,70.67,70.32,70.42,717711.0
2022-12-09 11:40:00,70.42,70.47,70.24,70.45,682858.0,70.42,70.47,70.24,70.45,682858.0
2022-12-09 11:45:00,70.45,70.57,70.37,70.45,592261.0,70.45,70.57,70.37,70.45,592261.0
2022-12-09 11:50:00,70.46,70.64,70.45,70.58,596408.0,70.46,70.64,70.45,70.58,596408.0
2022-12-09 11:55:00,70.58,70.64,70.41,70.46,332631.0,70.58,70.64,70.41,70.46,332631.0
2022-12-09 12:00:00,70.47,70.53,70.36,70.44,415709.0,70.47,70.53,70.36,70.44,415709.0
2022-12-09 12:05:00,70.44,70.54,70.39,70.53,326802.0,70.44,70.54,70.39,70.53,326802.0
2022-12-09 12:10:00,70.53,70.64,70.42,70.43,420941.0,70.53,70.64,70.42,70.43,420941.0
2022-12-09 12:15:00,70.44,70.46,70.29,70.44,397127.0,70.44,70.46,70.29,70.44,397127.0
2022-12-09 12:20:00,70.44,70.45,70.25,70.29,387593.0,70.44,70.45,70.25,70.29,387593.0
2022-12-09 12:25:00,70.3,70.35,70.17,70.17,314214.0,70.3,70.35,70.17,70.17,314214.0
2022-12-09 12:30:00,70.17,70.3,70.14,70.23,305480.0,70.17,70.3,70.14,70.23,305480.0
2022-12-09 12:35:00,70.23,70.33,70.21,70.31,252297.0,70.23,70.33,70.21,70.31,252297.0
2022-12-09 12:40:00,70.31,70.35,70.09,70.12,347227.0,70.31,70.35,70.09,70.12,347227.0
2022-12-09 12:45:00,70.12,70.24,70.04,70.05,314666.0,70.12,70.24,70.04,70.05,314666.0
2022-12-09 12:50:00,70.05,70.08,69.91,69.91,376388.0,70.05,70.08,69.91,69.91,376388.0
2022-12-09 12:55:00,69.9,70.03,69.9,69.96,320173.0,69.9,70.03,69.9,69.96,320173.0
2022-12-09 13:00:00,69.97,69.97,69.73,69.83,507466.0,69.97,69.97,69.73,69.83,507466.0
2022-12-09 13:05:00,69.84,69.84,69.66,69.66,420241.0,69.84,69.84,69.66,69.66,420241.0
2022-12-09 13:10:00,69.67,69.67,69.42,69.51,681243.0,69.67,69.67,69.42,69.51,681243.0
2022-12-09 13:15:00,69.5,69.69,69.49,69.68,521431.0,69.5,69.69,69.49,69.68,521431.0
2022-12-09 13:20:00,69.68,69.69,69.47,69.47,408690.0,69.68,69.69,69.47,69.47,408690.0
2022-12-09 13:25:00,69.46,69.6,69.44,69.52,403043.0,69.46,69.6,69.44,69.52,403043.0
2022-12-09 13:30:00,69.51,69.69,69.43,69.56,571092.0,69.51,69.69,69.43,69.56,571092.0
2022-12-09 13:35:00,69.57,69.7,69.55,69.64,287237.0,69.57,69.7,69.55,69.64,287237.0
2022-12-09 13:40:00,69.65,69.69,69.55,69.62,359555.0,69.65,69.69,69.55,69.62,359555.0
2022-12-09 13:45:00,69.63,69.66,69.55,69.63,256221.0,69.63,69.66,69.55,69.63,256221.0
2022-12-09 13:50:00,69.63,69.72,69.59,69.64,341701.0,69.63,69.72,69.59,69.64,341701.0
2022-12-09 13:55:00,69.63,69.69,69.58,69.66,254947.0,69.63,69.69,69.58,69.66,254947.0
2022-12-09 14:00:00,69.65,69.67,69.41,69.42,417234.0,69.65,69.67,69.41,69.42,417234.0
2022-12-09 14:05:00,69.42,69.48,69.29,69.46,444584.0,69.42,69.48,69.29,69.46,444584.0
2022-12-09 14:10:00,69.46,69.62,69.38,69.62,367856.0,69.46,69.62,69.38,69.62,367856.0
2022-12-09 14:15:00,69.62,69.68,69.55,69.64,401987.0,69.62,69.68,69.55,69.64,401987.0
2022-12-09 14:20:00,69.64,69.7,69.56,69.67,282659.0,69.64,69.7,69.56,69.67,282659.0
2022-12-09 14:25:00,69.66,69.7,69.6,69.61,214213.0,69.66,69.7,69.6,69.61,214213.0
2022-12-09 14:30:00,69.61,69.71,69.51,69.65,332162.0,69.61,69.71,69.51,69.65,332162.0
2022-12-09 14:35:00,69.65,69.69,69.59,69.64,204945.0,69.65,69.69,69.59,69.64,204945.0
2022-12-09 14:40:00,69.64,69.67,69.47,69.51,370550.0,69.64,69.67,69.47,69.51,370550.0
2022-12-09 14:45:00,69.51,69.62,69.48,69.55,227652.0,69.51,69.62,69.48,69.55,227652.0
2022-12-09 14:50:00,69.55,69.56,69.44,69.55,199166.0,69.55,69.56,69.44,69.55,199166.0
2022-12-09 14:55:00,69.55,69.61,69.5,69.56,238085.0,69.55,69.61,69.5,69.56,238085.0
2022-12-09 15:00:00,69.55,69.59,69.46,69.57,235168.0,69.55,69.59,69.46,69.57,235168.0
2022-12-09 15:05:00,69.57,69.62,69.42,69.5,386793.0,69.57,69.62,69.42,69.5,386793.0
2022-12-09 15:10:00,69.5,69.55,69.42,69.49,315337.0,69.5,69.55,69.42,69.49,315337.0
2022-12-09 15:15:00,69.5,69.55,69.37,69.4,309323.0,69.5,69.55,69.37,69.4,309323.0
2022-12-09 15:20:00,69.4,69.44,69.26,69.28,453355.0,69.4,69.44,69.26,69.28,453355.0
2022-12-09 15:25:00,69.27,69.3,69.19,69.2,360667.0,69.27,69.3,69.19,69.2,360667.0
2022-12-09 15:30:00,69.2,69.28,69.0,69.06,618873.0,69.2,69.28,69.0,69.06,618873.0
2022-12-09 15:35:00,69.06,69.06,68.85,68.91,619637.0,69.06,69.06,68.85,68.91,619637.0
2022-12-09 15:40:00,68.92,68.92,68.76,68.78,733601.0,68.92,68.92,68.76,68.78,733601.0
2022-12-09 15:45:00,68.78,68.9,68.72,68.78,970766.0,68.78,68.9,68.72,68.78,970766.0
2022-12-09 15:50:00,68.78,68.81,68.52,68.71,1133625.0,68.78,68.81,68.52,68.71,1133625.0
2022-12-09 15:55:00,68.72,68.72,68.56,68.57,1554399.0,68.72,68.72,68.56,68.57,1554399.0
2022-12-12 09:30:00,68.54,69.04,68.37,68.45,1459737.0,68.54,69.04,68.37,68.45,1459737.0
2022-12-12 09:35:00,68.44,68.62,67.53,67.59,1394180.0,68.44,68.62,67.53,67.59,1394180.0
2022-12-12 09:40:00,67.59,68.08,67.54,68.02,1036610.0,67.59,68.08,67.54,68.02,1036610.0
2022-12-12 09:45:00,68.0,68.32,67.71,68.28,1042733.0,68.0,68.32,67.71,68.28,1042733.0
2022-12-12 09:50:00,68.29,68.45,68.06,68.08,781365.0,68.29,68.45,68.06,68.08,781365.0
2022-12-12 09:55:00,68.08,68.39,68.02,68.32,692583.0,68.08,68.39,68.02,68.32,692583.0
2022-12-12 10:00:00,68.33,68.5,68.11,68.4,775902.0,68.33,68.5,68.11,68.4,775902.0
2022-12-12 10:05:00,68.41,68.8,68.38,68.73,1213746.0,68.41,68.8,68.38,68.73,1213746.0
2022-12-12 10:10:00,68.74,68.85,68.24,68.42,1330199.0,68.74,68.85,68.24,68.42,1330199.0
2022-12-12 10:15:00,68.41,68.47,68.2,68.28,633889.0,68.41,68.47,68.2,68.28,633889.0
2022-12-12 10:20:00,68.27,68.67,68.22,68.63,743890.0,68.27,68.67,68.22,68.63,743890.0
2022-12-12 10:25:00,68.62,68.85,68.51,68.62,729203.0,68.62,68.85,68.51,68.62,729203.0
2022-12-12 10:30:00,68.61,68.62,68.41,68.47,640648.0,68.61,68.62,68.41,68.47,640648.0
2022-12-12 10:35:00,68.47,68.6,68.33,68.49,570348.0,68.47,68.6,68.33,68.49,570348.0
2022-12-12 10:40:00,68.49,68.77,68.39,68.71,606727.0,68.49,68.77,68.39,68.71,606727.0
2022-12-12 10:45:00,68.71,68.73,68.43,68.48,628267.0,68.71,68.73,68.43,68.48,628267.0
2022-12-12 10:50:00,68.45,68.51,68.37,68.46,462474.0,68.45,68.51,68.37,68.46,462474.0
2022-12-12 10:55:00,68.46,68.86,68.44,68.82,592196.0,68.46,68.86,68.44,68.82,592196.0
2022-12-12 11:00:00,68.82,69.28,68.79,69.19,1148398.0,68.82,69.28,68.79,69.19,1148398.0
2022-12-12 11:05:00,69.19,69.45,69.19,69.38,899718.0,69.19,69.45,69.19,69.38,899718.0
2022-12-12 11:10:00,69.37,69.38,68.96,68.98,811107.0,69.37,69.38,68.96,68.98,811107.0
2022-12-12 11:15:00,69.0,69.02,68.81,68.9,536056.0,69.0,69.02,68.81,68.9,536056.0
2022-12-12 11:20:00,68.9,69.12,68.88,69.05,662921.0,68.9,69.12,68.88,69.05,662921.0
2022-12-12 11:25:00,69.05,69.27,69.04,69.1,619730.0,69.05,69.27,69.04,69.1,619730.0
2022-12-12 11:30:00,69.1,69.19,68.91,69.02,772683.0,69.1,69.19,68.91,69.02,772683.0
2022-12-12 11:35:00,69.02,69.38,68.99,69.32,686034.0,69.02,69.38,68.99,69.32,686034.0
2022-12-12 11:40:00,69.31,69.49,69.19,69.41,705007.0,69.31,69.49,69.19,69.41,705007.0
2022-12-12 11:45:00,69.41,69.81,69.41,69.51,1077415.0,69.41,69.81,69.41,69.51,1077415.0
2022-12-12 11:50:00,69.5,69.66,69.44,69.51,559627.0,69.5,69.66,69.44,69.51,559627.0
2022-12-12 11:55:00,69.52,69.63,69.43,69.49,421052.0,69.52,69.63,69.43,69.49,421052.0
2022-12-12 12:00:00,69.48,69.62,69.34,69.56,559621.0,69.48,69.62,69.34,69.56,559621.0
2022-12-12 12:05:00,69.56,69.68,69.47,69.61,546990.0,69.56,69.68,69.47,69.61,546990.0
2022-12-12 12:10:00,69.61,69.85,69.54,69.69,576031.0,69.61,69.85,69.54,69.69,576031.0
2022-12-12 12:15:00,69.7,69.82,69.63,69.8,487300.0,69.7,69.82,69.63,69.8,487300.0
2022-12-12 12:20:00,69.8,70.11,69.75,69.98,897076.0,69.8,70.11,69.75,69.98,897076.0
2022-12-12 12:25:00,69.97,70.25,69.88,70.17,740217.0,69.97,70.25,69.88,70.17,740217.0
2022-12-12 12:30:00,70.17,70.25,70.07,70.17,651928.0,70.17,70.25,70.07,70.17,651928.0
2022-12-12 12:35:00,70.16,70.18,69.82,69.88,720169.0,70.16,70.18,69.82,69.88,720169.0
2022-12-12 12:40:00,69.87,70.1,69.86,70.08,620646.0,69.87,70.1,69.86,70.08,620646.0
2022-12-12 12:45:00,70.09,70.14,69.92,69.94,475077.0,70.09,70.14,69.92,69.94,475077.0
2022-12-12 12:50:00,69.94,70.0,69.9,69.96,383753.0,69.94,70.0,69.9,69.96,383753.0
2022-12-12 12:55:00,69.96,69.97,69.85,69.87,327942.0,69.96,69.97,69.85,69.87,327942.0
2022-12-12 13:00:00,69.87,70.19,69.7,69.71,946095.0,69.87,70.19,69.7,69.71,946095.0
2022-12-12 13:05:00,69.71,69.81,69.66,69.74,399749.0,69.71,69.81,69.66,69.74,399749.0
2022-12-12 13:10:00,69.75,69.79,69.58,69.58,439504.0,69.75,69.79,69.58,69.58,439504.0
2022-12-12 13:15:00,69.59,69.67,69.5,69.51,432483.0,69.59,69.67,69.5,69.51,432483.0
2022-12-12 13:20:00,69.52,69.58,69.47,69.48,392826.0,69.52,69.58,69.47,69.48,392826.0
2022-12-12 13:25:00,69.48,69.56,69.4,69.54,362821.0,69.48,69.56,69.4,69.54,362821.0
2022-12-12 13:30:00,69.54,69.77,69.53,69.71,482977.0,69.54,69.77,69.53,69.71,482977.0
2022-12-12 13:35:00,69.71,69.72,69.51,69.63,354830.0,69.71,69.72,69.51,69.63,354830.0
2022-12-12 13:40:00,69.64,69.65,69.54,69.55,252596.0,69.64,69.65,69.54,69.55,252596.0
2022-12-12 13:45:00,69.55,69.73,69.52,69.72,388518.0,69.55,69.73,69.52,69.72,388518.0
2022-12-12 13:50:00,69.72,69.75,69.54,69.55,391124.0,69.72,69.75,69.54,69.55,391124.0
2022-12-12 13:55:00,69.54,69.55,69.42,69.47,318804.0,69.54,69.55,69.42,69.47,318804.0
2022-12-12 14:00:00,69.47,69.48,69.25,69.3,441725.0,69.47,69.48,69.25,69.3,441725.0
2022-12-12 14:05:00,69.3,69.34,69.21,69.3,285930.0,69.3,69.34,69.21,69.3,285930.0
2022-12-12 14:10:00,69.3,69.45,69.24,69.42,329714.0,69.3,69.45,69.24,69.42,329714.0
2022-12-12 14:15:00,69.42,69.44,69.28,69.32,266638.0,69.42,69.44,69.28,69.32,266638.0
2022-12-12 14:20:00,69.33,69.36,69.26,69.34,227369.0,69.33,69.36,69.26,69.34,227369.0
2022-12-12 14:25:00,69.34,69.61,69.29,69.58,445803.0,69.34,69.61,69.29,69.58,445803.0
2022-12-12 14:30:00,69.58,69.63,69.42,69.48,456437.0,69.58,69.63,69.42,69.48,456437.0
2022-12-12 14:35:00,69.48,69.53,69.39,69.48,331551.0,69.48,69.53,69.39,69.48,331551.0
2022-12-12 14:40:00,69.48,69.69,69.48,69.59,412864.0,69.48,69.69,69.48,69.59,412864.0
2022-12-12 14:45:00,69.59,69.73,69.58,69.68,397835.0,69.59,69.73,69.58,69.68,397835.0
2022-12-12 14:50:00,69.68,69.92,69.66,69.89,486348.0,69.68,69.92,69.66,69.89,486348.0
2022-12-12 14:55:00,69.87,70.14,69.87,70.12,666295.0,69.87,70.14,69.87,70.12,666295.0
2022-12-12 15:00:00,70.13,70.23,70.01,70.2,660422.0,70.13,70.23,70.01,70.2,660422.0
2022-12-12 15:05:00,70.2,70.52,70.17,70.5,1012144.0,70.2,70.52,70.17,70.5,1012144.0
2022-12-12 15:10:00,70.5,70.61,70.23,70.3,874407.0,70.5,70.61,70.23,70.3,874407.0
2022-12-12 15:15:00,70.3,70.49,70.26,70.45,635670.0,70.3,70.49,70.26,70.45,635670.0
2022-12-12 15:20:00,70.45,70.67,70.44,70.67,840436.0,70.45,70.67,70.44,70.67,840436.0
2022-12-12 15:25:00,70.66,70.67,70.45,70.53,608262.0,70.66,70.67,70.45,70.53,608262.0
2022-12-12 15:30:00,70.54,70.66,70.51,70.65,561570.0,70.54,70.66,70.51,70.65,561570.0
2022-12-12 15:35:00,70.64,70.67,70.52,70.63,764970.0,70.64,70.67,70.52,70.63,764970.0
2022-12-12 15:40:00,70.63,70.63,70.38,70.42,675159.0,70.63,70.63,70.38,70.42,675159.0
2022-12-12 15:45:00,70.41,70.46,70.31,70.44,694062.0,70.41,70.46,70.31,70.44,694062.0
2022-12-12 15:50:00,70.44,70.49,70.28,70.42,1055641.0,70.44,70.49,70.28,70.42,1055641.0
2022-12-12 15:55:00,70.42,70.67,70.42,70.67,1632890.0,70.42,70.67,70.42,70.67,1632890.0
2022-12-13 09:30:00,74.84,74.99,73.73,73.73,2769487.0,74.84,74.99,73.73,73.73,2769487.0
2022-12-13 09:35:00,73.74,74.02,73.45,73.81,1450570.0,73.74,74.02,73.45,73.81,1450570.0
2022-12-13 09:40:00,73.81,75.17,73.8,75.1,2380371.0,73.81,75.17,73.8,75.1,2380371.0
2022-12-13 09:45:00,75.11,75.21,74.7,75.01,1808556.0,75.11,75.21,74.7,75.01,1808556.0
2022-12-13 09:50:00,75.0,75.01,74.47,74.78,1265536.0,75.0,75.01,74.47,74.78,1265536.0
2022-12-13 09:55:00,74.78,75.14,74.56,74.67,1507871.0,74.78,75.14,74.56,74.67,1507871.0
2022-12-13 10:00:00,74.68,74.82,74.24,74.28,1411728.0,74.68,74.82,74.24,74.28,1411728.0
2022-12-13 10:05:00,74.28,74.33,73.57,74.05,1465313.0,74.28,74.33,73.57,74.05,1465313.0
2022-12-13 10:10:00,74.04,74.52,73.87,74.38,1504956.0,74.04,74.52,73.87,74.38,1504956.0
2022-12-13 10:15:00,74.39,74.43,73.79,73.93,1011057.0,74.39,74.43,73.79,73.93,1011057.0
2022-12-13 10:20:00,73.92,74.06,73.32,73.62,1182783.0,73.92,74.06,73.32,73.62,1182783.0
2022-12-13 10:25:00,73.65,73.68,73.13,73.24,1064542.0,73.65,73.68,73.13,73.24,1064542.0
2022-12-13 10:30:00,73.24,73.49,72.9,73.44,1149742.0,73.24,73.49,72.9,73.44,1149742.0
2022-12-13 10:35:00,73.42,73.43,72.47,72.49,1163423.0,73.42,73.43,72.47,72.49,1163423.0
2022-12-13 10:40:00,72.5,73.01,72.47,72.98,860707.0,72.5,73.01,72.47,72.98,860707.0
2022-12-13 10:45:00,72.98,73.2,72.42,72.61,962263.0,72.98,73.2,72.42,72.61,962263.0
2022-12-13 10:50:00,72.63,72.87,72.43,72.82,781095.0,72.63,72.87,72.43,72.82,781095.0
2022-12-13 10:55:00,72.81,72.87,72.22,72.66,949868.0,72.81,72.87,72.22,72.66,949868.0
2022-12-13 11:00:00,72.67,73.04,72.61,72.85,930205.0,72.67,73.04,72.61,72.85,930205.0
2022-12-13 11:05:00,72.85,72.93,72.53,72.79,608925.0,72.85,72.93,72.53,72.79,608925.0
2022-12-13 11:10:00,72.77,72.99,72.64,72.99,620691.0,72.77,72.99,72.64,72.99,620691.0
2022-12-13 11:15:00,72.98,73.14,72.9,72.94,923754.0,72.98,73.14,72.9,72.94,923754.0
2022-12-13 11:20:00,72.93,73.0,72.66,72.73,596535.0,72.93,73.0,72.66,72.73,596535.0
2022-12-13 11:25:00,72.74,72.89,72.55,72.87,627959.0,72.74,72.89,72.55,72.87,627959.0
2022-12-13 11:30:00,72.88,72.94,72.77,72.92,478064.0,72.88,72.94,72.77,72.92,478064.0
2022-12-13 11:35:00,72.92,72.99,72.6,72.81,503587.0,72.92,72.99,72.6,72.81,503587.0
2022-12-13 11:40:00,72.81,72.93,72.58,72.69,420291.0,72.81,72.93,72.58,72.69,420291.0
2022-12-13 11:45:00,72.72,72.8,71.94,72.09,893462.0,72.72,72.8,71.94,72.09,893462.0
2022-12-13 11:50:00,72.08,72.17,71.58,71.9,939701.0,72.08,72.17,71.58,71.9,939701.0
2022-12-13 11:55:00,71.89,72.03,71.65,72.01,548464.0,71.89,72.03,71.65,72.01,548464.0
2022-12-13 12:00:00,72.0,72.05,71.87,71.94,420515.0,72.0,72.05,71.87,71.94,420515.0
2022-12-13 12:05:00,71.93,72.15,71.84,71.87,526433.0,71.93,72.15,71.84,71.87,526433.0
2022-12-13 12:10:00,71.87,71.87,71.33,71.59,723806.0,71.87,71.87,71.33,71.59,723806.0
2022-12-13 12:15:00,71.58,71.62,71.01,71.03,812400.0,71.58,71.62,71.01,71.03,812400.0
2022-12-13 12:20:00,71.03,71.45,70.98,71.28,498826.0,71.03,71.45,70.98,71.28,498826.0
2022-12-13 12:25:00,71.28,71.43,71.16,71.22,359715.0,71.28,71.43,71.16,71.22,359715.0
2022-12-13 12:30:00,71.22,71.26,70.79,70.94,717354.0,71.22,71.26,70.79,70.94,717354.0
2022-12-13 12:35:00,70.93,71.29,70.87,71.26,440896.0,70.93,71.29,70.87,71.26,440896.0
2022-12-13 12:40:00,71.26,71.28,70.86,70.99,530890.0,71.26,71.28,70.86,70.99,530890.0
2022-12-13 12:45:00,70.99,71.1,70.68,70.69,564597.0,70.99,71.1,70.68,70.69,564597.0
2022-12-13 12:50:00,70.68,70.94,70.66,70.78,555268.0,70.68,70.94,70.66,70.78,555268.0
2022-12-13 12:55:00,70.78,71.21,70.74,71.18,461669.0,70.78,71.21,70.74,71.18,461669.0
2022-12-13 13:00:00,71.19,71.46,71.14,71.29,690566.0,71.19,71.46,71.14,71.29,690566.0
2022-12-13 13:05:00,71.29,71.52,71.23,71.27,654273.0,71.29,71.52,71.23,71.27,654273.0
2022-12-13 13:10:00,71.25,71.49,71.22,71.42,396054.0,71.25,71.49,71.22,71.42,396054.0
2022-12-13 13:15:00,71.43,71.77,71.35,71.69,574724.0,71.43,71.77,71.35,71.69,574724.0
2022-12-13 13:20:00,71.68,71.97,71.64,71.92,587408.0,71.68,71.97,71.64,71.92,587408.0
2022-12-13 13:25:00,71.94,71.97,71.73,71.88,487619.0,71.94,71.97,71.73,71.88,487619.0
2022-12-13 13:30:00,71.88,72.24,71.87,71.93,725235.0,71.88,72.24,71.87,71.93,725235.0
2022-12-13 13:35:00,71.94,72.1,71.89,71.98,445790.0,71.94,72.1,71.89,71.98,445790.0
2022-12-13 13:40:00,71.98,72.02,71.82,72.01,578309.0,71.98,72.02,71.82,72.01,578309.0
2022-12-13 13:45:00,72.0,72.05,71.52,71.57,744072.0,72.0,72.05,71.52,71.57,744072.0
2022-12-13 13:50:00,71.58,71.67,71.16,71.19,646965.0,71.58,71.67,71.16,71.19,646965.0
2022-12-13 13:55:00,71.18,71.61,71.15,71.57,511916.0,71.18,71.61,71.15,71.57,511916.0
2022-12-13 14:00:00,71.55,71.78,71.47,71.74,511866.0,71.55,71.78,71.47,71.74,511866.0
2022-12-13 14:05:00,71.73,71.78,71.46,71.59,485274.0,71.73,71.78,71.46,71.59,485274.0
2022-12-13 14:10:00,71.58,71.66,71.46,71.53,271273.0,71.58,71.66,71.46,71.53,271273.0
2022-12-13 14:15:00,71.54,71.67,71.42,71.48,376282.0,71.54,71.67,71.42,71.48,376282.0
2022-12-13 14:20:00,71.49,71.58,71.33,71.54,296297.0,71.49,71.58,71.33,71.54,296297.0
2022-12-13 14:25:00,71.53,71.63,71.46,71.54,433451.0,71.53,71.63,71.46,71.54,433451.0
2022-12-13 14:30:00,71.55,71.55,71.28,71.42,377742.0,71.55,71.55,71.28,71.42,377742.0
2022-12-13 14:35:00,71.42,71.75,71.39,71.71,416944.0,71.42,71.75,71.39,71.71,416944.0
2022-12-13 14:40:00,71.71,72.12,71.65,72.08,644438.0,71.71,72.12,71.65,72.08,644438.0
2022-12-13 14:45:00,72.07,72.11,71.85,71.86,335923.0,72.07,72.11,71.85,71.86,335923.0
2022-12-13 14:50:00,71.86,71.87,71.26,71.27,651376.0,71.86,71.87,71.26,71.27,651376.0
2022-12-13 14:55:00,71.26,71.38,71.19,71.34,583404.0,71.26,71.38,71.19,71.34,583404.0
2022-12-13 15:00:00,71.33,71.33,70.83,70.87,803765.0,71.33,71.33,70.83,70.87,803765.0
2022-12-13 15:05:00,70.87,71.15,70.85,71.1,493683.0,70.87,71.15,70.85,71.1,493683.0
2022-12-13 15:10:00,71.11,71.19,71.0,71.09,395737.0,71.11,71.19,71.0,71.09,395737.0
2022-12-13 15:15:00,71.09,71.44,71.04,71.33,564753.0,71.09,71.44,71.04,71.33,564753.0
2022-12-13 15:20:00,71.33,71.55,71.25,71.54,559891.0,71.33,71.55,71.25,71.54,559891.0
2022-12-13 15:25:00,71.54,71.69,71.4,71.67,667676.0,71.54,71.69,71.4,71.67,667676.0
2022-12-13 15:30:00,71.68,71.94,71.65,71.86,614586.0,71.68,71.94,71.65,71.86,614586.0
2022-12-13 15:35:00,71.86,71.87,71.53,71.65,725704.0,71.86,71.87,71.53,71.65,725704.0
2022-12-13 15:40:00,71.66,71.84,71.56,71.75,611734.0,71.66,71.84,71.56,71.75,611734.0
2022-12-13 15:45:00,71.75,71.89,71.62,71.7,727741.0,71.75,71.89,71.62,71.7,727741.0
2022-12-13 15:50:00,71.7,72.05,71.69,71.96,954537.0,71.7,72.05,71.69,71.96,954537.0
2022-12-13 15:55:00,71.96,71.96,71.58,71.63,1429781.0,71.96,71.96,71.58,71.63,1429781.0
2022-12-14 09:30:00,70.93,71.67,70.92,71.6,1185523.0,70.93,71.67,70.92,71.6,1185523.0
2022-12-14 09:35:00,71.62,71.72,71.24,71.25,1107078.0,71.62,71.72,71.24,71.25,1107078.0
2022-12-14 09:40:00,71.25,71.34,70.82,70.88,1092733.0,71.25,71.34,70.82,70.88,1092733.0
2022-12-14 09:45:00,70.86,71.23,70.73,71.05,1250026.0,70.86,71.23,70.73,71.05,1250026.0
2022-12-14 09:50:00,71.05,71.41,71.01,71.25,1246457.0,71.05,71.41,71.01,71.25,1246457.0
2022-12-14 09:55:00,71.23,71.4,71.15,71.28,729736.0,71.23,71.4,71.15,71.28,729736.0
2022-12-14 10:00:00,71.3,71.64,71.22,71.58,897025.0,71.3,71.64,71.22,71.58,897025.0
2022-12-14 10:05:00,71.6,71.87,71.51,71.76,825721.0,71.6,71.87,71.51,71.76,825721.0
2022-12-14 10:10:00,71.76,72.0,71.69,71.81,749527.0,71.76,72.0,71.69,71.81,749527.0
2022-12-14 10:15:00,71.82,71.86,71.65,71.72,602742.0,71.82,71.86,71.65,71.72,602742.0
2022-12-14 10:20:00,71.71,71.8,71.42,71.43,601717.0,71.71,71.8,71.42,71.43,601717.0
2022-12-14 10:25:00,71.42,71.72,71.33,71.41,651131.0,71.42,71.72,71.33,71.41,651131.0
2022-12-14 10:30:00,71.41,71.43,71.12,71.19,706240.0,71.41,71.43,71.12,71.19,706240.0
2022-12-14 10:35:00,71.18,71.21,70.89,71.07,730605.0,71.18,71.21,70.89,71.07,730605.0
2022-12-14 10:40:00,71.06,71.33,71.02,71.25,623344.0,71.06,71.33,71.02,71.25,623344.0
2022-12-14 10:45:00,71.24,71.27,71.13,71.25,373602.0,71.24,71.27,71.13,71.25,373602.0
2022-12-14 10:50:00,71.26,71.29,71.02,71.07,484483.0,71.26,71.29,71.02,71.07,484483.0
2022-12-14 10:55:00,71.06,71.27,70.94,71.24,495081.0,71.06,71.27,70.94,71.24,495081.0
2022-12-14 11:00:00,71.24,71.46,71.22,71.37,569229.0,71.24,71.46,71.22,71.37,569229.0
2022-12-14 11:05:00,71.36,71.37,71.02,71.02,454154.0,71.36,71.37,71.02,71.02,454154.0
2022-12-14 11:10:00,71.03,71.27,71.01,71.25,494648.0,71.03,71.27,71.01,71.25,494648.0
2022-12-14 11:15:00,71.25,71.28,71.08,71.21,415645.0,71.25,71.28,71.08,71.21,415645.0
2022-12-14 11:20:00,71.2,71.45,71.13,71.4,572919.0,71.2,71.45,71.13,71.4,572919.0
2022-12-14 11:25:00,71.41,71.44,71.26,71.34,480167.0,71.41,71.44,71.26,71.34,480167.0
2022-12-14 11:30:00,71.34,71.4,71.06,71.12,492324.0,71.34,71.4,71.06,71.12,492324.0
2022-12-14 11:35:00,71.13,71.29,71.01,71.24,433775.0,71.13,71.29,71.01,71.24,433775.0
2022-12-14 11:40:00,71.24,71.29,71.14,71.17,297684.0,71.24,71.29,71.14,71.17,297684.0
2022-12-14 11:45:00,71.18,71.2,71.01,71.04,312886.0,71.18,71.2,71.01,71.04,312886.0
2022-12-14 11:50:00,71.05,71.24,71.01,71.23,294117.0,71.05,71.24,71.01,71.23,294117.0
2022-12-14 11:55:00,71.23,71.29,71.14,71.23,236150.0,71.23,71.29,71.14,71.23,236150.0
2022-12-14 12:00:00,71.23,71.25,71.03,71.04,341747.0,71.23,71.25,71.03,71.04,341747.0
2022-12-14 12:05:00,71.05,71.21,71.04,71.12,245703.0,71.05,71.21,71.04,71.12,245703.0
2022-12-14 12:10:00,71.11,71.17,70.93,70.99,348042.0,71.11,71.17,70.93,70.99,348042.0
2022-12-14 12:15:00,70.99,71.0,70.77,70.86,467818.0,70.99,71.0,70.77,70.86,467818.0
2022-12-14 12:20:00,70.86,70.93,70.77,70.91,378863.0,70.86,70.93,70.77,70.91,378863.0
2022-12-14 12:25:00,70.91,70.94,70.66,70.75,426613.0,70.91,70.94,70.66,70.75,426613.0
2022-12-14 12:30:00,70.74,70.82,70.71,70.75,218681.0,70.74,70.82,70.71,70.75,218681.0
2022-12-14 12:35:00,70.76,70.81,70.69,70.79,253015.0,70.76,70.81,70.69,70.79,253015.0
2022-12-14 12:40:00,70.8,70.89,70.71,70.77,313157.0,70.8,70.89,70.71,70.77,313157.0
2022-12-14 12:45:00,70.77,70.83,70.69,70.79,193127.0,70.77,70.83,70.69,70.79,193127.0
2022-12-14 12:50:00,70.78,70.81,70.66,70.78,280724.0,70.78,70.81,70.66,70.78,280724.0
2022-12-14 12:55:00,70.77,70.78,70.65,70.67,208404.0,70.77,70.78,70.65,70.67,208404.0
2022-12-14 13:00:00,70.67,70.95,70.66,70.93,337087.0,70.67,70.95,70.66,70.93,337087.0
2022-12-14 13:05:00,70.93,71.0,70.84,70.9,326852.0,70.93,71.0,70.84,70.9,326852.0
2022-12-14 13:10:00,70.89,70.96,70.85,70.86,202598.0,70.89,70.96,70.85,70.86,202598.0
2022-12-14 13:15:00,70.87,70.9,70.68,70.77,295604.0,70.87,70.9,70.68,70.77,295604.0
2022-12-14 13:20:00,70.77,70.97,70.77,70.88,230102.0,70.77,70.97,70.77,70.88,230102.0
2022-12-14 13:25:00,70.88,70.98,70.8,70.95,241906.0,70.88,70.98,70.8,70.95,241906.0
2022-12-14 13:30:00,70.94,71.2,70.93,71.2,447155.0,70.94,71.2,70.93,71.2,447155.0
2022-12-14 13:35:00,71.19,71.48,71.17,71.46,524964.0,71.19,71.48,71.17,71.46,524964.0
2022-12-14 13:40:00,71.47,71.52,71.31,71.44,621354.0,71.47,71.52,71.31,71.44,621354.0
2022-12-14 13:45:00,71.43,71.48,71.37,71.39,315460.0,71.43,71.48,71.37,71.39,315460.0
2022-12-14 13:50:00,71.4,71.44,71.26,71.35,351486.0,71.4,71.44,71.26,71.35,351486.0
2022-12-14 13:55:00,71.35,71.46,71.32,71.36,452597.0,71.35,71.46,71.32,71.36,452597.0
2022-12-14 14:00:00,71.37,71.38,69.52,69.94,2262941.0,71.37,71.38,69.52,69.94,2262941.0
2022-12-14 14:05:00,69.97,70.01,69.13,69.43,1337817.0,69.97,70.01,69.13,69.43,1337817.0
2022-12-14 14:10:00,69.45,70.28,69.27,70.04,1533387.0,69.45,70.28,69.27,70.04,1533387.0
2022-12-14 14:15:00,70.02,70.11,69.71,69.84,993196.0,70.02,70.11,69.71,69.84,993196.0
2022-12-14 14:20:00,69.84,69.98,69.51,69.54,925331.0,69.84,69.98,69.51,69.54,925331.0
2022-12-14 14:25:00,69.55,69.84,69.45,69.64,883511.0,69.55,69.84,69.45,69.64,883511.0
2022-12-14 14:30:00,69.61,69.61,68.36,68.38,1641598.0,69.61,69.61,68.36,68.38,1641598.0
2022-12-14 14:35:00,68.37,68.99,68.32,68.86,1548062.0,68.37,68.99,68.32,68.86,1548062.0
2022-12-14 14:40:00,68.87,69.55,68.5,69.21,2115092.0,68.87,69.55,68.5,69.21,2115092.0
2022-12-14 14:45:00,69.2,69.3,68.57,69.0,1223038.0,69.2,69.3,68.57,69.0,1223038.0
2022-12-14 14:50:00,69.02,69.25,68.56,68.84,995924.0,69.02,69.25,68.56,68.84,995924.0
2022-12-14 14:55:00,68.85,68.94,68.57,68.75,827491.0,68.85,68.94,68.57,68.75,827491.0
2022-12-14 15:00:00,68.76,69.53,68.58,69.53,1249999.0,68.76,69.53,68.58,69.53,1249999.0
2022-12-14 15:05:00,69.52,69.58,69.21,69.44,1101491.0,69.52,69.58,69.21,69.44,1101491.0
2022-12-14 15:10:00,69.43,70.5,69.42,70.19,1815811.0,69.43,70.5,69.42,70.19,1815811.0
2022-12-14 15:15:00,70.21,70.25,69.55,69.77,1178119.0,70.21,70.25,69.55,69.77,1178119.0
2022-12-14 15:20:00,69.79,70.04,69.62,69.78,865579.0,69.79,70.04,69.62,69.78,865579.0
2022-12-14 15:25:00,69.78,69.86,69.12,69.13,1051552.0,69.78,69.86,69.12,69.13,1051552.0
2022-12-14 15:30:00,69.13,69.21,68.85,69.07,1087379.0,69.13,69.21,68.85,69.07,1087379.0
2022-12-14 15:35:00,69.08,69.36,68.91,69.1,961188.0,69.08,69.36,68.91,69.1,961188.0
2022-12-14 15:40:00,69.09,69.28,68.99,69.25,875890.0,69.09,69.28,68.99,69.25,875890.0
2022-12-14 15:45:00,69.26,69.26,69.0,69.13,948117.0,69.26,69.26,69.0,69.13,948117.0
2022-12-14 15:50:00,69.13,69.54,69.08,69.42,1525418.0,69.13,69.54,69.08,69.42,1525418.0
2022-12-14 15:55:00,69.42,69.42,68.92,68.94,2212076.0,69.42,69.42,68.92,68.94,2212076.0
2022-12-15 09:30:00,67.61,68.21,66.99,67.18,2297345.0,67.61,68.21,66.99,67.18,2297345.0
2022-12-15 09:35:00,67.17,67.35,66.88,67.23,1803132.0,67.17,67.35,66.88,67.23,1803132.0
2022-12-15 09:40:00,67.23,67.32,67.02,67.26,1007331.0,67.23,67.32,67.02,67.26,1007331.0
2022-12-15 09:45:00,67.27,67.28,66.83,66.96,1172237.0,67.27,67.28,66.83,66.96,1172237.0
2022-12-15 09:50:00,66.98,67.18,66.88,66.94,872924.0,66.98,67.18,66.88,66.94,872924.0
2022-12-15 09:55:00,66.95,67.16,66.53,66.63,1284048.0,66.95,67.16,66.53,66.63,1284048.0
2022-12-15 10:00:00,66.63,66.72,66.43,66.52,1031506.0,66.63,66.72,66.43,66.52,1031506.0
2022-12-15 10:05:00,66.52,66.93,66.45,66.93,1333605.0,66.52,66.93,66.45,66.93,1333605.0
2022-12-15 10:10:00,66.92,66.93,66.65,66.73,884698.0,66.92,66.93,66.65,66.73,884698.0
2022-12-15 10:15:00,66.72,66.9,66.53,66.85,973871.0,66.72,66.9,66.53,66.85,973871.0
2022-12-15 10:20:00,66.85,66.95,66.78,66.89,731217.0,66.85,66.95,66.78,66.89,731217.0
2022-12-15 10:25:00,66.9,67.06,66.72,66.83,804889.0,66.9,67.06,66.72,66.83,804889.0
2022-12-15 10:30:00,66.82,67.07,66.59,66.86,1059642.0,66.82,67.07,66.59,66.86,1059642.0
2022-12-15 10:35:00,66.86,66.92,66.62,66.86,899363.0,66.86,66.92,66.62,66.86,899363.0
2022-12-15 10:40:00,66.87,66.95,66.78,66.82,609899.0,66.87,66.95,66.78,66.82,609899.0
2022-12-15 10:45:00,66.82,66.95,66.7,66.72,760101.0,66.82,66.95,66.7,66.72,760101.0
2022-12-15 10:50:00,66.72,66.77,66.56,66.61,657539.0,66.72,66.77,66.56,66.61,657539.0
2022-12-15 10:55:00,66.61,66.67,66.44,66.52,719170.0,66.61,66.67,66.44,66.52,719170.0
2022-12-15 11:00:00,66.52,66.92,66.5,66.75,670237.0,66.52,66.92,66.5,66.75,670237.0
2022-12-15 11:05:00,66.76,66.76,66.4,66.53,732285.0,66.76,66.76,66.4,66.53,732285.0
2022-12-15 11:10:00,66.54,66.56,66.25,66.31,689415.0,66.54,66.56,66.25,66.31,689415.0
2022-12-15 11:15:00,66.31,66.62,66.16,66.55,854835.0,66.31,66.62,66.16,66.55,854835.0
2022-12-15 11:20:00,66.55,66.8,66.51,66.56,657145.0,66.55,66.8,66.51,66.56,657145.0
2022-12-15 11:25:00,66.56,66.67,66.48,66.62,554991.0,66.56,66.67,66.48,66.62,554991.0
2022-12-15 11:30:00,66.62,66.74,66.45,66.73,614469.0,66.62,66.74,66.45,66.73,614469.0
2022-12-15 11:35:00,66.73,66.86,66.62,66.78,526805.0,66.73,66.86,66.62,66.78,526805.0
2022-12-15 11:40:00,66.79,66.8,66.49,66.56,474174.0,66.79,66.8,66.49,66.56,474174.0
2022-12-15 11:45:00,66.57,66.82,66.56,66.56,523255.0,66.57,66.82,66.56,66.56,523255.0
2022-12-15 11:50:00,66.56,66.7,66.47,66.57,469466.0,66.56,66.7,66.47,66.57,469466.0
2022-12-15 11:55:00,66.56,66.69,66.51,66.58,430043.0,66.56,66.69,66.51,66.58,430043.0
2022-12-15 12:00:00,66.58,66.77,66.57,66.58,426898.0,66.58,66.77,66.57,66.58,426898.0
2022-12-15 12:05:00,66.58,66.7,66.52,66.69,287057.0,66.58,66.7,66.52,66.69,287057.0
2022-12-15 12:10:00,66.69,66.82,66.6,66.8,480565.0,66.69,66.82,66.6,66.8,480565.0
2022-12-15 12:15:00,66.8,66.89,66.72,66.87,424784.0,66.8,66.89,66.72,66.87,424784.0
2022-12-15 12:20:00,66.89,66.9,66.53,66.57,607984.0,66.89,66.9,66.53,66.57,607984.0
2022-12-15 12:25:00,66.58,66.74,66.57,66.66,313772.0,66.58,66.74,66.57,66.66,313772.0
2022-12-15 12:30:00,66.66,66.94,66.64,66.92,469965.0,66.66,66.94,66.64,66.92,469965.0
2022-12-15 12:35:00,66.93,66.95,66.69,66.8,547685.0,66.93,66.95,66.69,66.8,547685.0
2022-12-15 12:40:00,66.8,66.88,66.66,66.67,416577.0,66.8,66.88,66.66,66.67,416577.0
2022-12-15 12:45:00,66.68,66.7,66.56,66.64,371491.0,66.68,66.7,66.56,66.64,371491.0
2022-12-15 12:50:00,66.65,66.71,66.61,66.64,339219.0,66.65,66.71,66.61,66.64,339219.0
2022-12-15 12:55:00,66.64,66.68,66.59,66.65,534087.0,66.64,66.68,66.59,66.65,534087.0
2022-12-15 13:00:00,66.65,66.76,66.6,66.67,410017.0,66.65,66.76,66.6,66.67,410017.0
2022-12-15 13:05:00,66.68,66.68,66.45,66.51,499971.0,66.68,66.68,66.45,66.51,499971.0
2022-12-15 13:10:00,66.51,66.58,66.43,66.53,407799.0,66.51,66.58,66.43,66.53,407799.0
2022-12-15 13:15:00,66.52,66.6,66.5,66.51,232616.0,66.52,66.6,66.5,66.51,232616.0
2022-12-15 13:20:00,66.52,66.62,66.5,66.55,271824.0,66.52,66.62,66.5,66.55,271824.0
2022-12-15 13:25:00,66.55,66.6,66.5,66.58,219427.0,66.55,66.6,66.5,66.58,219427.0
2022-12-15 13:30:00,66.57,66.6,66.49,66.52,420397.0,66.57,66.6,66.49,66.52,420397.0
2022-12-15 13:35:00,66.53,66.69,66.5,66.64,461076.0,66.53,66.69,66.5,66.64,461076.0
2022-12-15 13:40:00,66.64,66.66,66.37,66.38,545797.0,66.64,66.66,66.37,66.38,545797.0
2022-12-15 13:45:00,66.38,66.48,66.38,66.4,342175.0,66.38,66.48,66.38,66.4,342175.0
2022-12-15 13:50:00,66.41,66.53,66.38,66.44,416620.0,66.41,66.53,66.38,66.44,416620.0
2022-12-15 13:55:00,66.45,66.5,66.39,66.45,321446.0,66.45,66.5,66.39,66.45,321446.0
2022-12-15 14:00:00,66.45,66.55,66.39,66.4,347637.0,66.45,66.55,66.39,66.4,347637.0
2022-12-15 14:05:00,66.4,66.5,66.33,66.33,273192.0,66.4,66.5,66.33,66.33,273192.0
2022-12-15 14:10:00,66.33,66.39,66.18,66.25,438587.0,66.33,66.39,66.18,66.25,438587.0
2022-12-15 14:15:00,66.25,66.26,66.12,66.19,376708.0,66.25,66.26,66.12,66.19,376708.0
2022-12-15 14:20:00,66.19,66.37,66.19,66.25,477048.0,66.19,66.37,66.19,66.25,477048.0
2022-12-15 14:25:00,66.26,66.39,66.25,66.31,360140.0,66.26,66.39,66.25,66.31,360140.0
2022-12-15 14:30:00,66.3,66.49,66.3,66.42,447516.0,66.3,66.49,66.3,66.42,447516.0
2022-12-15 14:35:00,66.42,66.49,66.33,66.45,615831.0,66.42,66.49,66.33,66.45,615831.0
2022-12-15 14:40:00,66.45,66.55,66.41,66.45,489619.0,66.45,66.55,66.41,66.45,489619.0
2022-12-15 14:45:00,66.45,66.46,66.26,66.42,480038.0,66.45,66.46,66.26,66.42,480038.0
2022-12-15 14:50:00,66.42,66.62,66.33,66.57,462105.0,66.42,66.62,66.33,66.57,462105.0
2022-12-15 14:55:00,66.56,66.7,66.48,66.69,464755.0,66.56,66.7,66.48,66.69,464755.0
2022-12-15 15:00:00,66.69,66.85,66.68,66.7,710622.0,66.69,66.85,66.68,66.7,710622.0
2022-12-15 15:05:00,66.7,66.77,66.61,66.76,442390.0,66.7,66.77,66.61,66.76,442390.0
2022-12-15 15:10:00,66.76,66.77,66.51,66.59,573032.0,66.76,66.77,66.51,66.59,573032.0
2022-12-15 15:15:00,66.59,66.68,66.51,66.56,453310.0,66.59,66.68,66.51,66.56,453310.0
2022-12-15 15:20:00,66.56,66.71,66.51,66.64,407809.0,66.56,66.71,66.51,66.64,407809.0
2022-12-15 15:25:00,66.64,66.79,66.56,66.76,461353.0,66.64,66.79,66.56,66.76,461353.0
2022-12-15 15:30:00,66.75,66.76,66.6,66.69,471188.0,66.75,66.76,66.6,66.69,471188.0
2022-12-15 15:35:00,66.7,66.7,66.51,66.59,680861.0,66.7,66.7,66.51,66.59,680861.0
2022-12-15 15:40:00,66.6,66.63,66.33,66.38,862463.0,66.6,66.63,66.33,66.38,862463.0
2022-12-15 15:45:00,66.38,66.46,66.32,66.42,719947.0,66.38,66.46,66.32,66.42,719947.0
2022-12-15 15:50:00,66.41,66.63,66.41,66.61,1051225.0,66.41,66.63,66.41,66.61,1051225.0
2022-12-15 15:55:00,66.61,66.66,66.45,66.57,1878521.0,66.61,66.66,66.45,66.57,1878521.0
2022-12-16 09:30:00,66.22,66.89,66.02,66.76,2775198.0,66.22,66.89,66.02,66.76,2775198.0
2022-12-16 09:35:00,66.77,66.78,65.91,65.93,891755.0,66.77,66.78,65.91,65.93,891755.0
2022-12-16 09:40:00,65.93,66.73,65.83,66.7,807631.0,65.93,66.73,65.83,66.7,807631.0
2022-12-16 09:45:00,66.71,67.19,66.43,67.17,920500.0,66.71,67.19,66.43,67.17,920500.0
2022-12-16 09:50:00,67.19,67.19,66.73,66.77,722673.0,67.19,67.19,66.73,66.77,722673.0
2022-12-16 09:55:00,66.78,66.83,66.43,66.45,581477.0,66.78,66.83,66.43,66.45,581477.0
2022-12-16 10:00:00,66.44,66.46,66.03,66.11,682197.0,66.44,66.46,66.03,66.11,682197.0
2022-12-16 10:05:00,66.11,66.22,65.86,65.94,714513.0,66.11,66.22,65.86,65.94,714513.0
2022-12-16 10:10:00,65.93,66.03,65.77,65.92,605810.0,65.93,66.03,65.77,65.92,605810.0
2022-12-16 10:15:00,65.92,66.04,65.83,65.86,589387.0,65.92,66.04,65.83,65.86,589387.0
2022-12-16 10:20:00,65.86,65.95,65.64,65.68,643565.0,65.86,65.95,65.64,65.68,643565.0
2022-12-16 10:25:00,65.67,65.71,65.41,65.41,885954.0,65.67,65.71,65.41,65.41,885954.0
2022-12-16 10:30:00,65.42,65.52,65.18,65.28,855198.0,65.42,65.52,65.18,65.28,855198.0
2022-12-16 10:35:00,65.29,65.36,64.97,65.33,1092446.0,65.29,65.36,64.97,65.33,1092446.0
2022-12-16 10:40:00,65.33,65.5,65.27,65.41,553225.0,65.33,65.5,65.27,65.41,553225.0
2022-12-16 10:45:00,65.41,65.5,65.17,65.26,743568.0,65.41,65.5,65.17,65.26,743568.0
2022-12-16 10:50:00,65.27,65.44,65.23,65.39,368045.0,65.27,65.44,65.23,65.39,368045.0
2022-12-16 10:55:00,65.39,65.47,65.25,65.45,441226.0,65.39,65.47,65.25,65.45,441226.0
2022-12-16 11:00:00,65.44,65.51,65.28,65.32,563105.0,65.44,65.51,65.28,65.32,563105.0
2022-12-16 11:05:00,65.33,65.54,65.28,65.35,665920.0,65.33,65.54,65.28,65.35,665920.0
2022-12-16 11:10:00,65.36,65.42,65.01,65.41,1095884.0,65.36,65.42,65.01,65.41,1095884.0
2022-12-16 11:15:00,65.41,65.49,65.18,65.23,463590.0,65.41,65.49,65.18,65.23,463590.0
2022-12-16 11:20:00,65.23,65.24,64.9,64.91,568483.0,65.23,65.24,64.9,64.91,568483.0
2022-12-16 11:25:00,64.91,65.09,64.91,64.98,348656.0,64.91,65.09,64.91,64.98,348656.0
2022-12-16 11:30:00,64.97,65.21,64.91,65.13,558859.0,64.97,65.21,64.91,65.13,558859.0
2022-12-16 11:35:00,65.12,65.21,65.01,65.15,377646.0,65.12,65.21,65.01,65.15,377646.0
2022-12-16 11:40:00,65.14,65.15,64.97,65.1,306554.0,65.14,65.15,64.97,65.1,306554.0
2022-12-16 11:45:00,65.1,65.18,64.87,64.91,501549.0,65.1,65.18,64.87,64.91,501549.0
2022-12-16 11:50:00,64.92,65.14,64.91,65.14,429568.0,64.92,65.14,64.91,65.14,429568.0
2022-12-16 11:55:00,65.13,65.14,64.84,64.89,460306.0,65.13,65.14,64.84,64.89,460306.0
2022-12-16 12:00:00,64.89,65.06,64.85,65.05,441892.0,64.89,65.06,64.85,65.05,441892.0
2022-12-16 12:05:00,65.04,65.09,64.95,64.98,387381.0,65.04,65.09,64.95,64.98,387381.0
2022-12-16 12:10:00,64.98,65.08,64.86,64.89,493050.0,64.98,65.08,64.86,64.89,493050.0
2022-12-16 12:15:00,64.88,65.11,64.8,65.11,747041.0,64.88,65.11,64.8,65.11,747041.0
2022-12-16 12:20:00,65.09,65.13,64.9,64.99,442659.0,65.09,65.13,64.9,64.99,442659.0
2022-12-16 12:25:00,64.99,65.03,64.89,64.93,248671.0,64.99,65.03,64.89,64.93,248671.0
2022-12-16 12:30:00,64.93,64.96,64.85,64.94,325269.0,64.93,64.96,64.85,64.94,325269.0
2022-12-16 12:35:00,64.93,65.17,64.89,65.06,449711.0,64.93,65.17,64.89,65.06,449711.0
2022-12-16 12:40:00,65.06,65.06,64.91,64.91,412228.0,65.06,65.06,64.91,64.91,412228.0
2022-12-16 12:45:00,64.92,64.96,64.84,64.91,356525.0,64.92,64.96,64.84,64.91,356525.0
2022-12-16 12:50:00,64.91,65.0,64.84,64.91,380499.0,64.91,65.0,64.84,64.91,380499.0
2022-12-16 12:55:00,64.91,64.99,64.83,64.88,359001.0,64.91,64.99,64.83,64.88,359001.0
2022-12-16 13:00:00,64.88,64.96,64.82,64.85,317909.0,64.88,64.96,64.82,64.85,317909.0
2022-12-16 13:05:00,64.86,64.94,64.82,64.88,271849.0,64.86,64.94,64.82,64.88,271849.0
2022-12-16 13:10:00,64.87,64.95,64.85,64.9,205506.0,64.87,64.95,64.85,64.9,205506.0
2022-12-16 13:15:00,64.9,64.99,64.85,64.86,324030.0,64.9,64.99,64.85,64.86,324030.0
2022-12-16 13:20:00,64.86,64.92,64.82,64.87,237876.0,64.86,64.92,64.82,64.87,237876.0
2022-12-16 13:25:00,64.87,64.99,64.84,64.93,304176.0,64.87,64.99,64.84,64.93,304176.0
2022-12-16 13:30:00,64.92,65.07,64.85,65.03,412780.0,64.92,65.07,64.85,65.03,412780.0
2022-12-16 13:35:00,65.03,65.14,65.0,65.0,494776.0,65.03,65.14,65.0,65.0,494776.0
2022-12-16 13:40:00,65.01,65.15,64.97,65.06,246615.0,65.01,65.15,64.97,65.06,246615.0
2022-12-16 13:45:00,65.06,65.23,65.04,65.17,402610.0,65.06,65.23,65.04,65.17,402610.0
2022-12-16 13:50:00,65.17,65.2,65.04,65.1,302301.0,65.17,65.2,65.04,65.1,302301.0
2022-12-16 13:55:00,65.1,65.13,65.0,65.08,296365.0,65.1,65.13,65.0,65.08,296365.0
2022-12-16 14:00:00,65.07,65.16,65.01,65.02,330161.0,65.07,65.16,65.01,65.02,330161.0
2022-12-16 14:05:00,65.03,65.19,65.0,65.18,313576.0,65.03,65.19,65.0,65.18,313576.0
2022-12-16 14:10:00,65.18,65.36,65.17,65.25,476671.0,65.18,65.36,65.17,65.25,476671.0
2022-12-16 14:15:00,65.25,65.34,65.21,65.28,358258.0,65.25,65.34,65.21,65.28,358258.0
2022-12-16 14:20:00,65.28,65.3,65.14,65.15,333679.0,65.28,65.3,65.14,65.15,333679.0
2022-12-16 14:25:00,65.14,65.17,65.05,65.08,243781.0,65.14,65.17,65.05,65.08,243781.0
2022-12-16 14:30:00,65.07,65.08,64.97,65.01,323921.0,65.07,65.08,64.97,65.01,323921.0
2022-12-16 14:35:00,65.01,65.14,65.01,65.03,382144.0,65.01,65.14,65.01,65.03,382144.0
2022-12-16 14:40:00,65.03,65.14,65.01,65.08,328413.0,65.03,65.14,65.01,65.08,328413.0
2022-12-16 14:45:00,65.09,65.13,65.0,65.06,246648.0,65.09,65.13,65.0,65.06,246648.0
2022-12-16 14:50:00,65.08,65.24,65.07,65.22,426268.0,65.08,65.24,65.07,65.22,426268.0
2022-12-16 14:55:00,65.22,65.47,65.18,65.34,532449.0,65.22,65.47,65.18,65.34,532449.0
2022-12-16 15:00:00,65.33,65.41,65.29,65.32,461370.0,65.33,65.41,65.29,65.32,461370.0
2022-12-16 15:05:00,65.32,65.35,65.12,65.14,568514.0,65.32,65.35,65.12,65.14,568514.0
2022-12-16 15:10:00,65.13,65.34,65.1,65.32,468491.0,65.13,65.34,65.1,65.32,468491.0
2022-12-16 15:15:00,65.31,65.51,65.29,65.3,636675.0,65.31,65.51,65.29,65.3,636675.0
2022-12-16 15:20:00,65.29,65.39,65.28,65.33,414907.0,65.29,65.39,65.28,65.33,414907.0
2022-12-16 15:25:00,65.32,65.46,65.29,65.41,428748.0,65.32,65.46,65.29,65.41,428748.0
2022-12-16 15:30:00,65.42,65.62,65.42,65.44,811410.0,65.42,65.62,65.42,65.44,811410.0
2022-12-16 15:35:00,65.44,65.5,65.38,65.42,551668.0,65.44,65.5,65.38,65.42,551668.0
2022-12-16 15:40:00,65.42,65.55,65.39,65.41,603432.0,65.42,65.55,65.39,65.41,603432.0
2022-12-16 15:45:00,65.4,65.52,65.31,65.35,988503.0,65.4,65.52,65.31,65.35,988503.0
2022-12-16 15:50:00,65.35,65.53,65.22,65.44,1224622.0,65.35,65.53,65.22,65.44,1224622.0
2022-12-16 15:55:00,65.44,65.65,65.36,65.39,1898727.0,65.44,65.65,65.36,65.39,1898727.0
2022-12-19 09:30:00,65.12,65.59,64.42,64.53,1536967.0,65.12,65.59,64.42,64.53,1536967.0
2022-12-19 09:35:00,64.53,64.71,64.2,64.52,1243325.0,64.53,64.71,64.2,64.52,1243325.0
2022-12-19 09:40:00,64.55,64.65,64.26,64.4,800107.0,64.55,64.65,64.26,64.4,800107.0
2022-12-19 09:45:00,64.39,64.49,64.03,64.2,842581.0,64.39,64.49,64.03,64.2,842581.0
2022-12-19 09:50:00,64.21,64.37,64.12,64.33,590764.0,64.21,64.37,64.12,64.33,590764.0
2022-12-19 09:55:00,64.33,64.41,64.1,64.39,544708.0,64.33,64.41,64.1,64.39,544708.0
2022-12-19 10:00:00,64.37,64.41,64.12,64.24,497933.0,64.37,64.41,64.12,64.24,497933.0
2022-12-19 10:05:00,64.23,64.28,64.01,64.11,641308.0,64.23,64.28,64.01,64.11,641308.0
2022-12-19 10:10:00,64.13,64.31,64.04,64.13,670899.0,64.13,64.31,64.04,64.13,670899.0
2022-12-19 10:15:00,64.12,64.12,63.81,63.85,862137.0,64.12,64.12,63.81,63.85,862137.0
2022-12-19 10:20:00,63.85,64.09,63.71,63.92,881003.0,63.85,64.09,63.71,63.92,881003.0
2022-12-19 10:25:00,63.91,64.08,63.86,64.03,623791.0,63.91,64.08,63.86,64.03,623791.0
2022-12-19 10:30:00,64.01,64.17,63.92,64.16,695339.0,64.01,64.17,63.92,64.16,695339.0
2022-12-19 10:35:00,64.17,64.2,63.93,64.0,536543.0,64.17,64.2,63.93,64.0,536543.0
2022-12-19 10:40:00,63.99,64.05,63.87,63.94,580232.0,63.99,64.05,63.87,63.94,580232.0
2022-12-19 10:45:00,63.94,64.15,63.87,64.12,506170.0,63.94,64.15,63.87,64.12,506170.0
2022-12-19 10:50:00,64.12,64.2,64.05,64.19,603091.0,64.12,64.2,64.05,64.19,603091.0
2022-12-19 10:55:00,64.18,64.32,64.1,64.25,642121.0,64.18,64.32,64.1,64.25,642121.0
2022-12-19 11:00:00,64.26,64.27,63.93,63.98,617686.0,64.26,64.27,63.93,63.98,617686.0
2022-12-19 11:05:00,63.98,64.01,63.72,63.82,689158.0,63.98,64.01,63.72,63.82,689158.0
2022-12-19 11:10:00,63.83,64.11,63.81,64.09,516745.0,63.83,64.11,63.81,64.09,516745.0
2022-12-19 11:15:00,64.09,64.27,64.03,64.25,581351.0,64.09,64.27,64.03,64.25,581351.0
2022-12-19 11:20:00,64.26,64.36,64.15,64.35,572407.0,64.26,64.36,64.15,64.35,572407.0
2022-12-19 11:25:00,64.35,64.42,64.2,64.28,489164.0,64.35,64.42,64.2,64.28,489164.0
2022-12-19 11:30:00,64.28,64.31,64.15,64.19,364898.0,64.28,64.31,64.15,64.19,364898.0
2022-12-19 11:35:00,64.19,64.25,64.12,64.12,382745.0,64.19,64.25,64.12,64.12,382745.0
2022-12-19 11:40:00,64.12,64.15,63.94,64.12,537592.0,64.12,64.15,63.94,64.12,537592.0
2022-12-19 11:45:00,64.13,64.38,64.1,64.38,486616.0,64.13,64.38,64.1,64.38,486616.0
2022-12-19 11:50:00,64.38,64.4,64.22,64.23,352678.0,64.38,64.4,64.22,64.23,352678.0
2022-12-19 11:55:00,64.23,64.26,64.08,64.12,446910.0,64.23,64.26,64.08,64.12,446910.0
2022-12-19 12:00:00,64.12,64.37,64.12,64.28,412291.0,64.12,64.37,64.12,64.28,412291.0
2022-12-19 12:05:00,64.28,64.39,64.2,64.31,325313.0,64.28,64.39,64.2,64.31,325313.0
2022-12-19 12:10:00,64.32,64.38,64.21,64.34,353262.0,64.32,64.38,64.21,64.34,353262.0
2022-12-19 12:15:00,64.34,64.34,64.23,64.3,254839.0,64.34,64.34,64.23,64.3,254839.0
2022-12-19 12:20:00,64.29,64.32,64.08,64.09,317162.0,64.29,64.32,64.08,64.09,317162.0
2022-12-19 12:25:00,64.1,64.25,64.09,64.2,253007.0,64.1,64.25,64.09,64.2,253007.0
2022-12-19 12:30:00,64.2,64.31,64.16,64.2,261281.0,64.2,64.31,64.16,64.2,261281.0
2022-12-19 12:35:00,64.2,64.45,64.2,64.34,385596.0,64.2,64.45,64.2,64.34,385596.0
2022-12-19 12:40:00,64.33,64.38,64.25,64.32,151129.0,64.33,64.38,64.25,64.32,151129.0
2022-12-19 12:45:00,64.31,64.49,64.24,64.48,272784.0,64.31,64.49,64.24,64.48,272784.0
2022-12-19 12:50:00,64.49,64.63,64.46,64.58,376185.0,64.49,64.63,64.46,64.58,376185.0
2022-12-19 12:55:00,64.57,64.58,64.37,64.43,264704.0,64.57,64.58,64.37,64.43,264704.0
2022-12-19 13:00:00,64.43,64.52,64.35,64.48,245455.0,64.43,64.52,64.35,64.48,245455.0
2022-12-19 13:05:00,64.48,64.5,64.3,64.34,303065.0,64.48,64.5,64.3,64.34,303065.0
2022-12-19 13:10:00,64.34,64.54,64.33,64.49,329591.0,64.34,64.54,64.33,64.49,329591.0
2022-12-19 13:15:00,64.48,64.49,64.36,64.41,169180.0,64.48,64.49,64.36,64.41,169180.0
2022-12-19 13:20:00,64.41,64.53,64.38,64.47,365609.0,64.41,64.53,64.38,64.47,365609.0
2022-12-19 13:25:00,64.47,64.49,64.19,64.24,362471.0,64.47,64.49,64.19,64.24,362471.0
2022-12-19 13:30:00,64.22,64.26,64.12,64.14,282009.0,64.22,64.26,64.12,64.14,282009.0
2022-12-19 13:35:00,64.14,64.32,64.14,64.31,280982.0,64.14,64.32,64.14,64.31,280982.0
2022-12-19 13:40:00,64.31,64.34,64.13,64.14,304873.0,64.31,64.34,64.13,64.14,304873.0
2022-12-19 13:45:00,64.13,64.26,64.11,64.24,242038.0,64.13,64.26,64.11,64.24,242038.0
2022-12-19 13:50:00,64.23,64.29,64.19,64.22,199682.0,64.23,64.29,64.19,64.22,199682.0
2022-12-19 13:55:00,64.23,64.23,64.14,64.16,149822.0,64.23,64.23,64.14,64.16,149822.0
2022-12-19 14:00:00,64.15,64.21,63.94,63.96,336403.0,64.15,64.21,63.94,63.96,336403.0
2022-12-19 14:05:00,63.96,64.23,63.95,64.2,357472.0,63.96,64.23,63.95,64.2,357472.0
2022-12-19 14:10:00,64.2,64.29,64.17,64.23,291215.0,64.2,64.29,64.17,64.23,291215.0
2022-12-19 14:15:00,64.23,64.27,64.13,64.15,230754.0,64.23,64.27,64.13,64.15,230754.0
2022-12-19 14:20:00,64.15,64.26,64.09,64.11,277654.0,64.15,64.26,64.09,64.11,277654.0
2022-12-19 14:25:00,64.12,64.25,64.04,64.05,271719.0,64.12,64.25,64.04,64.05,271719.0
2022-12-19 14:30:00,64.05,64.2,64.05,64.18,242585.0,64.05,64.2,64.05,64.18,242585.0
2022-12-19 14:35:00,64.18,64.32,64.14,64.32,329827.0,64.18,64.32,64.14,64.32,329827.0
2022-12-19 14:40:00,64.31,64.43,64.26,64.43,418912.0,64.31,64.43,64.26,64.43,418912.0
2022-12-19 14:45:00,64.42,64.6,64.42,64.48,596989.0,64.42,64.6,64.42,64.48,596989.0
2022-12-19 14:50:00,64.48,64.51,64.35,64.45,430554.0,64.48,64.51,64.35,64.45,430554.0
2022-12-19 14:55:00,64.45,64.57,64.4,64.48,564130.0,64.45,64.57,64.4,64.48,564130.0
2022-12-19 15:00:00,64.48,64.48,64.31,64.31,525603.0,64.48,64.48,64.31,64.31,525603.0
2022-12-19 15:05:00,64.31,64.32,64.14,64.29,510537.0,64.31,64.32,64.14,64.29,510537.0
2022-12-19 15:10:00,64.28,64.32,64.07,64.09,446488.0,64.28,64.32,64.07,64.09,446488.0
2022-12-19 15:15:00,64.07,64.23,64.07,64.11,324505.0,64.07,64.23,64.07,64.11,324505.0
2022-12-19 15:20:00,64.11,64.21,64.08,64.18,337534.0,64.11,64.21,64.08,64.18,337534.0
2022-12-19 15:25:00,64.19,64.24,64.03,64.05,426194.0,64.19,64.24,64.03,64.05,426194.0
2022-12-19 15:30:00,64.05,64.2,64.03,64.13,398722.0,64.05,64.2,64.03,64.13,398722.0
2022-12-19 15:35:00,64.13,64.2,64.03,64.06,365680.0,64.13,64.2,64.03,64.06,365680.0
2022-12-19 15:40:00,64.06,64.18,64.05,64.14,478049.0,64.06,64.18,64.05,64.14,478049.0
2022-12-19 15:45:00,64.14,64.29,64.11,64.14,659237.0,64.14,64.29,64.11,64.14,659237.0
2022-12-19 15:50:00,64.14,64.45,64.12,64.42,873497.0,64.14,64.45,64.12,64.42,873497.0
2022-12-19 15:55:00,64.41,64.61,64.4,64.57,1467162.0,64.41,64.61,64.4,64.57,1467162.0
2022-12-20 09:30:00,63.76,64.46,63.52,64.42,1505767.0,63.76,64.46,63.52,64.42,1505767.0
2022-12-20 09:35:00,64.41,64.99,64.2,64.91,1123218.0,64.41,64.99,64.2,64.91,1123218.0
2022-12-20 09:40:00,64.9,64.98,64.2,64.2,1096587.0,64.9,64.98,64.2,64.2,1096587.0
2022-12-20 09:45:00,64.21,64.54,64.1,64.42,1078968.0,64.21,64.54,64.1,64.42,1078968.0
2022-12-20 09:50:00,64.41,64.94,64.3,64.93,1080692.0,64.41,64.94,64.3,64.93,1080692.0
2022-12-20 09:55:00,64.94,65.46,64.91,65.32,1429028.0,64.94,65.46,64.91,65.32,1429028.0
2022-12-20 10:00:00,65.34,65.48,65.16,65.2,1059823.0,65.34,65.48,65.16,65.2,1059823.0
2022-12-20 10:05:00,65.21,65.5,64.96,65.01,1011323.0,65.21,65.5,64.96,65.01,1011323.0
2022-12-20 10:10:00,65.0,65.42,64.96,65.25,778893.0,65.0,65.42,64.96,65.25,778893.0
2022-12-20 10:15:00,65.25,65.36,65.16,65.27,700420.0,65.25,65.36,65.16,65.27,700420.0
2022-12-20 10:20:00,65.29,65.53,65.22,65.36,766224.0,65.29,65.53,65.22,65.36,766224.0
2022-12-20 10:25:00,65.36,65.45,65.15,65.39,775360.0,65.36,65.45,65.15,65.39,775360.0
2022-12-20 10:30:00,65.39,65.81,65.38,65.59,1092316.0,65.39,65.81,65.38,65.59,1092316.0
2022-12-20 10:35:00,65.6,65.84,65.56,65.74,716456.0,65.6,65.84,65.56,65.74,716456.0
2022-12-20 10:40:00,65.75,65.85,65.56,65.75,846380.0,65.75,65.85,65.56,65.75,846380.0
2022-12-20 10:45:00,65.74,65.91,65.65,65.82,691561.0,65.74,65.91,65.65,65.82,691561.0
2022-12-20 10:50:00,65.83,65.83,65.56,65.65,756544.0,65.83,65.83,65.56,65.65,756544.0
2022-12-20 10:55:00,65.66,65.83,65.61,65.74,622088.0,65.66,65.83,65.61,65.74,622088.0
2022-12-20 11:00:00,65.74,66.06,65.65,65.75,1094570.0,65.74,66.06,65.65,65.75,1094570.0
2022-12-20 11:05:00,65.77,65.78,65.23,65.26,842989.0,65.77,65.78,65.23,65.26,842989.0
2022-12-20 11:10:00,65.27,65.3,65.02,65.17,776828.0,65.27,65.3,65.02,65.17,776828.0
2022-12-20 11:15:00,65.16,65.19,64.92,65.06,758303.0,65.16,65.19,64.92,65.06,758303.0
2022-12-20 11:20:00,65.06,65.1,64.97,65.04,395625.0,65.06,65.1,64.97,65.04,395625.0
2022-12-20 11:25:00,65.03,65.09,64.9,65.03,498405.0,65.03,65.09,64.9,65.03,498405.0
2022-12-20 11:30:00,65.03,65.23,64.97,65.14,504705.0,65.03,65.23,64.97,65.14,504705.0
2022-12-20 11:35:00,65.14,65.18,64.98,65.06,356616.0,65.14,65.18,64.98,65.06,356616.0
2022-12-20 11:40:00,65.06,65.19,64.98,65.19,434507.0,65.06,65.19,64.98,65.19,434507.0
2022-12-20 11:45:00,65.2,65.26,65.0,65.23,664875.0,65.2,65.26,65.0,65.23,664875.0
2022-12-20 11:50:00,65.23,65.42,65.19,65.38,699132.0,65.23,65.42,65.19,65.38,699132.0
2022-12-20 11:55:00,65.38,65.42,65.25,65.35,545077.0,65.38,65.42,65.25,65.35,545077.0
2022-12-20 12:00:00,65.34,65.49,65.28,65.35,442583.0,65.34,65.49,65.28,65.35,442583.0
2022-12-20 12:05:00,65.36,65.52,65.3,65.44,405629.0,65.36,65.52,65.3,65.44,405629.0
2022-12-20 12:10:00,65.43,65.55,65.27,65.3,426975.0,65.43,65.55,65.27,65.3,426975.0
2022-12-20 12:15:00,65.31,65.36,65.21,65.21,351053.0,65.31,65.36,65.21,65.21,351053.0
2022-12-20 12:20:00,65.22,65.24,65.13,65.2,342034.0,65.22,65.24,65.13,65.2,342034.0
2022-12-20 12:25:00,65.2,65.24,65.04,65.05,393414.0,65.2,65.24,65.04,65.05,393414.0
2022-12-20 12:30:00,65.05,65.09,64.82,64.83,455899.0,65.05,65.09,64.82,64.83,455899.0
2022-12-20 12:35:00,64.83,64.87,64.75,64.82,370831.0,64.83,64.87,64.75,64.82,370831.0
2022-12-20 12:40:00,64.83,64.96,64.75,64.77,440864.0,64.83,64.96,64.75,64.77,440864.0
2022-12-20 12:45:00,64.78,65.08,64.73,65.07,492820.0,64.78,65.08,64.73,65.07,492820.0
2022-12-20 12:50:00,65.07,65.12,64.96,65.06,374973.0,65.07,65.12,64.96,65.06,374973.0
2022-12-20 12:55:00,65.06,65.17,65.04,65.12,294253.0,65.06,65.17,65.04,65.12,294253.0
2022-12-20 13:00:00,65.13,65.35,65.12,65.31,519319.0,65.13,65.35,65.12,65.31,519319.0
2022-12-20 13:05:00,65.31,65.36,65.18,65.24,466256.0,65.31,65.36,65.18,65.24,466256.0
2022-12-20 13:10:00,65.24,65.27,65.12,65.24,427489.0,65.24,65.27,65.12,65.24,427489.0
2022-12-20 13:15:00,65.23,65.31,65.1,65.14,374654.0,65.23,65.31,65.1,65.14,374654.0
2022-12-20 13:20:00,65.14,65.34,65.05,65.2,526220.0,65.14,65.34,65.05,65.2,526220.0
2022-12-20 13:25:00,65.2,65.42,65.19,65.39,408261.0,65.2,65.42,65.19,65.39,408261.0
2022-12-20 13:30:00,65.39,65.52,65.39,65.46,362334.0,65.39,65.52,65.39,65.46,362334.0
2022-12-20 13:35:00,65.45,65.59,65.42,65.52,369814.0,65.45,65.59,65.42,65.52,369814.0
2022-12-20 13:40:00,65.52,65.64,65.44,65.48,552477.0,65.52,65.64,65.44,65.48,552477.0
2022-12-20 13:45:00,65.49,65.5,65.31,65.44,394716.0,65.49,65.5,65.31,65.44,394716.0
2022-12-20 13:50:00,65.45,65.48,65.37,65.38,186604.0,65.45,65.48,65.37,65.38,186604.0
2022-12-20 13:55:00,65.39,65.5,65.3,65.39,296877.0,65.39,65.5,65.3,65.39,296877.0
2022-12-20 14:00:00,65.4,65.55,65.32,65.49,276373.0,65.4,65.55,65.32,65.49,276373.0
2022-12-20 14:05:00,65.5,65.65,65.45,65.59,245776.0,65.5,65.65,65.45,65.59,245776.0
2022-12-20 14:10:00,65.59,65.75,65.59,65.72,450017.0,65.59,65.75,65.59,65.72,450017.0
2022-12-20 14:15:00,65.72,65.73,65.55,65.59,491158.0,65.72,65.73,65.55,65.59,491158.0
2022-12-20 14:20:00,65.58,65.71,65.46,65.63,377520.0,65.58,65.71,65.46,65.63,377520.0
2022-12-20 14:25:00,65.63,65.73,65.61,65.71,308046.0,65.63,65.73,65.61,65.71,308046.0
2022-12-20 14:30:00,65.71,65.8,65.64,65.8,436153.0,65.71,65.8,65.64,65.8,436153.0
2022-12-20 14:35:00,65.79,65.8,65.58,65.64,595831.0,65.79,65.8,65.58,65.64,595831.0
2022-12-20 14:40:00,65.65,65.69,65.49,65.52,324498.0,65.65,65.69,65.49,65.52,324498.0
2022-12-20 14:45:00,65.52,65.61,65.5,65.52,330844.0,65.52,65.61,65.5,65.52,330844.0
2022-12-20 14:50:00,65.51,65.63,65.45,65.63,460100.0,65.51,65.63,65.45,65.63,460100.0
2022-12-20 14:55:00,65.63,65.65,65.47,65.52,358986.0,65.63,65.65,65.47,65.52,358986.0
2022-12-20 15:00:00,65.52,65.58,65.42,65.54,436629.0,65.52,65.58,65.42,65.54,436629.0
2022-12-20 15:05:00,65.54,65.6,65.42,65.49,440993.0,65.54,65.6,65.42,65.49,440993.0
2022-12-20 15:10:00,65.49,65.56,65.45,65.54,267845.0,65.49,65.56,65.45,65.54,267845.0
2022-12-20 15:15:00,65.55,65.62,65.49,65.51,329837.0,65.55,65.62,65.49,65.51,329837.0
2022-12-20 15:20:00,65.51,65.56,65.46,65.5,299048.0,65.51,65.56,65.46,65.5,299048.0
2022-12-20 15:25:00,65.5,65.62,65.49,65.59,265525.0,65.5,65.62,65.49,65.59,265525.0
2022-12-20 15:30:00,65.59,65.65,65.47,65.47,384454.0,65.59,65.65,65.47,65.47,384454.0
2022-12-20 15:35:00,65.47,65.52,65.42,65.49,468622.0,65.47,65.52,65.42,65.49,468622.0
2022-12-20 15:40:00,65.5,65.5,65.28,65.3,628613.0,65.5,65.5,65.28,65.3,628613.0
2022-12-20 15:45:00,65.3,65.31,65.21,65.29,675177.0,65.3,65.31,65.21,65.29,675177.0
2022-12-20 15:50:00,65.28,65.29,65.11,65.2,809621.0,65.28,65.29,65.11,65.2,809621.0
2022-12-20 15:55:00,65.2,65.2,65.0,65.04,1558827.0,65.2,65.2,65.0,65.04,1558827.0
2022-12-21 09:30:00,65.43,66.28,65.21,66.14,1615600.0,65.43,66.28,65.21,66.14,1615600.0
2022-12-21 09:35:00,66.13,66.72,66.07,66.6,1166229.0,66.13,66.72,66.07,66.6,1166229.0
2022-12-21 09:40:00,66.6,66.63,66.24,66.52,1062843.0,66.6,66.63,66.24,66.52,1062843.0
2022-12-21 09:45:00,66.52,66.87,66.5,66.84,1020831.0,66.52,66.87,66.5,66.84,1020831.0
2022-12-21 09:50:00,66.85,67.08,66.53,66.54,1161854.0,66.85,67.08,66.53,66.54,1161854.0
2022-12-21 09:55:00,66.53,66.67,66.29,66.37,860311.0,66.53,66.67,66.29,66.37,860311.0
2022-12-21 10:00:00,66.4,66.71,66.32,66.47,949901.0,66.4,66.71,66.32,66.47,949901.0
2022-12-21 10:05:00,66.46,66.91,66.43,66.91,711762.0,66.46,66.91,66.43,66.91,711762.0
2022-12-21 10:10:00,66.9,67.01,66.72,66.96,886304.0,66.9,67.01,66.72,66.96,886304.0
2022-12-21 10:15:00,66.95,67.18,66.92,67.11,910517.0,66.95,67.18,66.92,67.11,910517.0
2022-12-21 10:20:00,67.1,67.15,66.76,66.79,671065.0,67.1,67.15,66.76,66.79,671065.0
2022-12-21 10:25:00,66.79,66.88,66.7,66.81,538316.0,66.79,66.88,66.7,66.81,538316.0
2022-12-21 10:30:00,66.82,67.32,66.73,67.27,723015.0,66.82,67.32,66.73,67.27,723015.0
2022-12-21 10:35:00,67.27,67.3,67.13,67.25,530956.0,67.27,67.3,67.13,67.25,530956.0
2022-12-21 10:40:00,67.26,67.32,67.17,67.22,471045.0,67.26,67.32,67.17,67.22,471045.0
2022-12-21 10:45:00,67.21,67.44,67.19,67.31,566973.0,67.21,67.44,67.19,67.31,566973.0
2022-12-21 10:50:00,67.31,67.34,67.11,67.14,464824.0,67.31,67.34,67.11,67.14,464824.0
2022-12-21 10:55:00,67.14,67.37,67.12,67.31,490732.0,67.14,67.37,67.12,67.31,490732.0
2022-12-21 11:00:00,67.32,67.5,67.32,67.46,598686.0,67.32,67.5,67.32,67.46,598686.0
2022-12-21 11:05:00,67.45,67.46,67.23,67.36,482614.0,67.45,67.46,67.23,67.36,482614.0
2022-12-21 11:10:00,67.36,67.48,67.2,67.23,473327.0,67.36,67.48,67.2,67.23,473327.0
2022-12-21 11:15:00,67.23,67.27,67.15,67.16,440107.0,67.23,67.27,67.15,67.16,440107.0
2022-12-21 11:20:00,67.16,67.21,67.06,67.1,392582.0,67.16,67.21,67.06,67.1,392582.0
2022-12-21 11:25:00,67.11,67.21,67.04,67.2,486685.0,67.11,67.21,67.04,67.2,486685.0
2022-12-21 11:30:00,67.2,67.38,67.18,67.31,540762.0,67.2,67.38,67.18,67.31,540762.0
2022-12-21 11:35:00,67.3,67.37,67.18,67.2,433887.0,67.3,67.37,67.18,67.2,433887.0
2022-12-21 11:40:00,67.2,67.25,67.12,67.25,321000.0,67.2,67.25,67.12,67.25,321000.0
2022-12-21 11:45:00,67.25,67.32,67.07,67.08,419883.0,67.25,67.32,67.07,67.08,419883.0
2022-12-21 11:50:00,67.08,67.36,67.03,67.3,387658.0,67.08,67.36,67.03,67.3,387658.0
2022-12-21 11:55:00,67.3,67.38,67.27,67.36,281099.0,67.3,67.38,67.27,67.36,281099.0
2022-12-21 12:00:00,67.36,67.39,67.11,67.14,443160.0,67.36,67.39,67.11,67.14,443160.0
2022-12-21 12:05:00,67.15,67.27,67.13,67.21,284383.0,67.15,67.27,67.13,67.21,284383.0
2022-12-21 12:10:00,67.22,67.29,67.15,67.2,210898.0,67.22,67.29,67.15,67.2,210898.0
2022-12-21 12:15:00,67.2,67.21,67.07,67.12,302850.0,67.2,67.21,67.07,67.12,302850.0
2022-12-21 12:20:00,67.12,67.27,67.08,67.22,231894.0,67.12,67.27,67.08,67.22,231894.0
2022-12-21 12:25:00,67.23,67.25,67.12,67.22,203174.0,67.23,67.25,67.12,67.22,203174.0
2022-12-21 12:30:00,67.22,67.3,67.13,67.17,415602.0,67.22,67.3,67.13,67.17,415602.0
2022-12-21 12:35:00,67.17,67.27,67.12,67.22,220881.0,67.17,67.27,67.12,67.22,220881.0
2022-12-21 12:40:00,67.22,67.24,67.1,67.16,166866.0,67.22,67.24,67.1,67.16,166866.0
2022-12-21 12:45:00,67.17,67.2,67.06,67.18,196037.0,67.17,67.2,67.06,67.18,196037.0
2022-12-21 12:50:00,67.18,67.22,67.14,67.17,131321.0,67.18,67.22,67.14,67.17,131321.0
2022-12-21 12:55:00,67.17,67.32,67.17,67.29,264732.0,67.17,67.32,67.17,67.29,264732.0
2022-12-21 13:00:00,67.29,67.39,67.22,67.38,211396.0,67.29,67.39,67.22,67.38,211396.0
2022-12-21 13:05:00,67.38,67.41,67.25,67.31,233238.0,67.38,67.41,67.25,67.31,233238.0
2022-12-21 13:10:00,67.31,67.44,67.3,67.43,296146.0,67.31,67.44,67.3,67.43,296146.0
2022-12-21 13:15:00,67.44,67.55,67.39,67.51,417510.0,67.44,67.55,67.39,67.51,417510.0
2022-12-21 13:20:00,67.51,67.57,67.36,67.4,315535.0,67.51,67.57,67.36,67.4,315535.0
2022-12-21 13:25:00,67.39,67.54,67.36,67.4,320714.0,67.39,67.54,67.36,67.4,320714.0
2022-12-21 13:30:00,67.39,67.46,67.33,67.41,217835.0,67.39,67.46,67.33,67.41,217835.0
2022-12-21 13:35:00,67.42,67.49,67.37,67.46,238826.0,67.42,67.49,67.37,67.46,238826.0
2022-12-21 13:40:00,67.47,67.49,67.35,67.46,189812.0,67.47,67.49,67.35,67.46,189812.0
2022-12-21 13:45:00,67.45,67.56,67.45,67.5,286721.0,67.45,67.56,67.45,67.5,286721.0
2022-12-21 13:50:00,67.5,67.58,67.46,67.57,239181.0,67.5,67.58,67.46,67.57,239181.0
2022-12-21 13:55:00,67.58,67.67,67.55,67.62,374321.0,67.58,67.67,67.55,67.62,374321.0
2022-12-21 14:00:00,67.63,67.81,67.63,67.81,457344.0,67.63,67.81,67.63,67.81,457344.0
2022-12-21 14:05:00,67.81,67.85,67.74,67.8,329778.0,67.81,67.85,67.74,67.8,329778.0
2022-12-21 14:10:00,67.8,67.84,67.72,67.75,249215.0,67.8,67.84,67.72,67.75,249215.0
2022-12-21 14:15:00,67.76,67.82,67.62,67.62,268965.0,67.76,67.82,67.62,67.62,268965.0
2022-12-21 14:20:00,67.63,67.66,67.52,67.52,257922.0,67.63,67.66,67.52,67.52,257922.0
2022-12-21 14:25:00,67.53,67.6,67.48,67.54,258064.0,67.53,67.6,67.48,67.54,258064.0
2022-12-21 14:30:00,67.55,67.63,67.49,67.59,298722.0,67.55,67.63,67.49,67.59,298722.0
2022-12-21 14:35:00,67.6,67.62,67.44,67.52,329471.0,67.6,67.62,67.44,67.52,329471.0
2022-12-21 14:40:00,67.53,67.55,67.44,67.5,224832.0,67.53,67.55,67.44,67.5,224832.0
2022-12-21 14:45:00,67.49,67.64,67.48,67.59,402383.0,67.49,67.64,67.48,67.59,402383.0
2022-12-21 14:50:00,67.58,67.58,67.39,67.45,331921.0,67.58,67.58,67.39,67.45,331921.0
2022-12-21 14:55:00,67.45,67.5,67.39,67.49,248457.0,67.45,67.5,67.39,67.49,248457.0
2022-12-21 15:00:00,67.49,67.53,67.41,67.48,296437.0,67.49,67.53,67.41,67.48,296437.0
2022-12-21 15:05:00,67.48,67.49,67.24,67.27,399784.0,67.48,67.49,67.24,67.27,399784.0
2022-12-21 15:10:00,67.27,67.42,67.23,67.37,368702.0,67.27,67.42,67.23,67.37,368702.0
2022-12-21 15:15:00,67.38,67.4,67.24,67.33,324530.0,67.38,67.4,67.24,67.33,324530.0
2022-12-21 15:20:00,67.32,67.33,67.23,67.28,297858.0,67.32,67.33,67.23,67.28,297858.0
2022-12-21 15:25:00,67.28,67.47,67.26,67.37,489957.0,67.28,67.47,67.26,67.37,489957.0
2022-12-21 15:30:00,67.37,67.55,67.35,67.54,512746.0,67.37,67.55,67.35,67.54,512746.0
2022-12-21 15:35:00,67.53,67.62,67.51,67.62,425505.0,67.53,67.62,67.51,67.62,425505.0
2022-12-21 15:40:00,67.61,67.63,67.51,67.56,435903.0,67.61,67.63,67.51,67.56,435903.0
2022-12-21 15:45:00,67.56,67.65,67.52,67.58,472213.0,67.56,67.65,67.52,67.58,472213.0
2022-12-21 15:50:00,67.57,67.57,67.33,67.45,973597.0,67.57,67.57,67.33,67.45,973597.0
2022-12-21 15:55:00,67.45,67.68,67.45,67.66,1366901.0,67.45,67.68,67.45,67.66,1366901.0
2022-12-22 09:30:00,66.08,66.31,65.63,65.71,1409504.0,66.08,66.31,65.63,65.71,1409504.0
2022-12-22 09:35:00,65.71,65.72,64.91,64.97,1621189.0,65.71,65.72,64.91,64.97,1621189.0
2022-12-22 09:40:00,64.96,65.02,64.77,64.89,1119279.0,64.96,65.02,64.77,64.89,1119279.0
2022-12-22 09:45:00,64.88,64.89,63.95,64.19,2554069.0,64.88,64.89,63.95,64.19,2554069.0
2022-12-22 09:50:00,64.19,64.48,64.13,64.16,1456763.0,64.19,64.48,64.13,64.16,1456763.0
2022-12-22 09:55:00,64.16,64.29,64.03,64.17,1061161.0,64.16,64.29,64.03,64.17,1061161.0
2022-12-22 10:00:00,64.17,64.2,63.63,63.69,1422319.0,64.17,64.2,63.63,63.69,1422319.0
2022-12-22 10:05:00,63.68,63.73,63.53,63.58,923945.0,63.68,63.73,63.53,63.58,923945.0
2022-12-22 10:10:00,63.58,63.6,63.22,63.27,1152021.0,63.58,63.6,63.22,63.27,1152021.0
2022-12-22 10:15:00,63.28,63.45,63.21,63.42,957560.0,63.28,63.45,63.21,63.42,957560.0
2022-12-22 10:20:00,63.41,63.43,62.91,62.94,1238227.0,63.41,63.43,62.91,62.94,1238227.0
2022-12-22 10:25:00,62.93,63.14,62.86,62.9,817896.0,62.93,63.14,62.86,62.9,817896.0
2022-12-22 10:30:00,62.89,62.94,62.63,62.87,1336405.0,62.89,62.94,62.63,62.87,1336405.0
2022-12-22 10:35:00,62.86,63.2,62.83,63.2,1217318.0,62.86,63.2,62.83,63.2,1217318.0
2022-12-22 10:40:00,63.2,63.37,63.03,63.27,1193601.0,63.2,63.37,63.03,63.27,1193601.0
2022-12-22 10:45:00,63.27,63.57,63.19,63.51,1000790.0,63.27,63.57,63.19,63.51,1000790.0
2022-12-22 10:50:00,63.51,63.67,63.39,63.46,1095923.0,63.51,63.67,63.39,63.46,1095923.0
2022-12-22 10:55:00,63.47,63.58,63.39,63.44,791971.0,63.47,63.58,63.39,63.44,791971.0
2022-12-22 11:00:00,63.44,63.8,63.43,63.66,1178618.0,63.44,63.8,63.43,63.66,1178618.0
2022-12-22 11:05:00,63.67,63.78,63.53,63.59,713783.0,63.67,63.78,63.53,63.59,713783.0
2022-12-22 11:10:00,63.58,63.7,63.05,63.08,1359064.0,63.58,63.7,63.05,63.08,1359064.0
2022-12-22 11:15:00,63.09,63.29,62.99,63.11,918570.0,63.09,63.29,62.99,63.11,918570.0
2022-12-22 11:20:00,63.11,63.46,63.07,63.19,738258.0,63.11,63.46,63.07,63.19,738258.0
2022-12-22 11:25:00,63.2,63.4,63.17,63.32,599051.0,63.2,63.4,63.17,63.32,599051.0
2022-12-22 11:30:00,63.34,63.44,63.1,63.18,630675.0,63.34,63.44,63.1,63.18,630675.0
2022-12-22 11:35:00,63.2,63.3,63.09,63.09,586774.0,63.2,63.3,63.09,63.09,586774.0
2022-12-22 11:40:00,63.09,63.23,62.95,63.11,855053.0,63.09,63.23,62.95,63.11,855053.0
2022-12-22 11:45:00,63.11,63.16,62.88,63.02,573245.0,63.11,63.16,62.88,63.02,573245.0
2022-12-22 11:50:00,63.01,63.05,62.89,62.98,536913.0,63.01,63.05,62.89,62.98,536913.0
2022-12-22 11:55:00,62.98,62.99,62.71,62.85,659425.0,62.98,62.99,62.71,62.85,659425.0
2022-12-22 12:00:00,62.85,63.01,62.77,62.82,598747.0,62.85,63.01,62.77,62.82,598747.0
2022-12-22 12:05:00,62.82,62.9,62.73,62.84,447119.0,62.82,62.9,62.73,62.84,447119.0
2022-12-22 12:10:00,62.83,62.92,62.78,62.83,354350.0,62.83,62.92,62.78,62.83,354350.0
2022-12-22 12:15:00,62.83,62.96,62.8,62.81,361985.0,62.83,62.96,62.8,62.81,361985.0
2022-12-22 12:20:00,62.8,62.85,62.69,62.7,567655.0,62.8,62.85,62.69,62.7,567655.0
2022-12-22 12:25:00,62.7,62.73,62.43,62.56,846843.0,62.7,62.73,62.43,62.56,846843.0
2022-12-22 12:30:00,62.55,62.66,62.52,62.59,614052.0,62.55,62.66,62.52,62.59,614052.0
2022-12-22 12:35:00,62.58,62.66,62.36,62.48,598573.0,62.58,62.66,62.36,62.48,598573.0
2022-12-22 12:40:00,62.48,62.64,62.41,62.62,467118.0,62.48,62.64,62.41,62.62,467118.0
2022-12-22 12:45:00,62.62,62.79,62.56,62.77,641353.0,62.62,62.79,62.56,62.77,641353.0
2022-12-22 12:50:00,62.76,62.84,62.69,62.82,468341.0,62.76,62.84,62.69,62.82,468341.0
2022-12-22 12:55:00,62.81,62.87,62.76,62.87,578511.0,62.81,62.87,62.76,62.87,578511.0
2022-12-22 13:00:00,62.87,62.87,62.61,62.61,638547.0,62.87,62.87,62.61,62.61,638547.0
2022-12-22 13:05:00,62.61,62.69,62.52,62.62,433143.0,62.61,62.69,62.52,62.62,433143.0
2022-12-22 13:10:00,62.62,62.74,62.54,62.54,398441.0,62.62,62.74,62.54,62.54,398441.0
2022-12-22 13:15:00,62.55,62.55,62.26,62.41,684223.0,62.55,62.55,62.26,62.41,684223.0
2022-12-22 13:20:00,62.4,62.43,62.27,62.37,446361.0,62.4,62.43,62.27,62.37,446361.0
2022-12-22 13:25:00,62.37,62.51,62.36,62.42,429035.0,62.37,62.51,62.36,62.42,429035.0
2022-12-22 13:30:00,62.4,62.52,62.33,62.48,446157.0,62.4,62.52,62.33,62.48,446157.0
2022-12-22 13:35:00,62.48,62.71,62.46,62.71,576506.0,62.48,62.71,62.46,62.71,576506.0
2022-12-22 13:40:00,62.71,62.72,62.58,62.71,512548.0,62.71,62.72,62.58,62.71,512548.0
2022-12-22 13:45:00,62.7,62.7,62.53,62.58,469483.0,62.7,62.7,62.53,62.58,469483.0
2022-12-22 13:50:00,62.58,62.68,62.55,62.62,370077.0,62.58,62.68,62.55,62.62,370077.0
2022-12-22 13:55:00,62.63,62.65,62.4,62.5,565132.0,62.63,62.65,62.4,62.5,565132.0
2022-12-22 14:00:00,62.5,62.62,62.43,62.46,384097.0,62.5,62.62,62.43,62.46,384097.0
2022-12-22 14:05:00,62.47,62.66,62.45,62.59,415093.0,62.47,62.66,62.45,62.59,415093.0
2022-12-22 14:10:00,62.59,62.83,62.53,62.73,750314.0,62.59,62.83,62.53,62.73,750314.0
2022-12-22 14:15:00,62.73,62.74,62.58,62.58,661540.0,62.73,62.74,62.58,62.58,661540.0
2022-12-22 14:20:00,62.58,62.72,62.47,62.72,644162.0,62.58,62.72,62.47,62.72,644162.0
2022-12-22 14:25:00,62.72,62.91,62.66,62.87,669437.0,62.72,62.91,62.66,62.87,669437.0
2022-12-22 14:30:00,62.87,62.97,62.76,62.86,528704.0,62.87,62.97,62.76,62.86,528704.0
2022-12-22 14:35:00,62.87,62.92,62.66,62.75,524944.0,62.87,62.92,62.66,62.75,524944.0
2022-12-22 14:40:00,62.75,62.86,62.7,62.82,379471.0,62.75,62.86,62.7,62.82,379471.0
2022-12-22 14:45:00,62.81,62.95,62.79,62.94,557582.0,62.81,62.95,62.79,62.94,557582.0
2022-12-22 14:50:00,62.94,63.12,62.86,63.11,626013.0,62.94,63.12,62.86,63.11,626013.0
2022-12-22 14:55:00,63.1,63.29,63.04,63.24,632309.0,63.1,63.29,63.04,63.24,632309.0
2022-12-22 15:00:00,63.25,63.35,63.19,63.31,636652.0,63.25,63.35,63.19,63.31,636652.0
2022-12-22 15:05:00,63.3,63.47,63.21,63.46,749288.0,63.3,63.47,63.21,63.46,749288.0
2022-12-22 15:10:00,63.47,63.59,63.44,63.48,885058.0,63.47,63.59,63.44,63.48,885058.0
2022-12-22 15:15:00,63.47,63.83,63.46,63.82,881335.0,63.47,63.83,63.46,63.82,881335.0
2022-12-22 15:20:00,63.82,64.02,63.77,63.9,980743.0,63.82,64.02,63.77,63.9,980743.0
2022-12-22 15:25:00,63.89,63.94,63.76,63.89,917443.0,63.89,63.94,63.76,63.89,917443.0
2022-12-22 15:30:00,63.89,63.93,63.6,63.61,895142.0,63.89,63.93,63.6,63.61,895142.0
2022-12-22 15:35:00,63.61,63.66,63.46,63.6,903712.0,63.61,63.66,63.46,63.6,903712.0
2022-12-22 15:40:00,63.59,63.64,63.43,63.6,673408.0,63.59,63.64,63.43,63.6,673408.0
2022-12-22 15:45:00,63.6,63.71,63.52,63.71,975953.0,63.6,63.71,63.52,63.71,975953.0
2022-12-22 15:50:00,63.71,64.0,63.7,63.93,1343645.0,63.71,64.0,63.7,63.93,1343645.0
2022-12-22 15:55:00,63.94,63.94,63.78,63.87,1886520.0,63.94,63.94,63.78,63.87,1886520.0
2022-12-23 09:30:00,63.11,63.77,62.89,63.27,1537108.0,63.11,63.77,62.89,63.27,1537108.0
2022-12-23 09:35:00,63.27,63.31,62.72,62.91,1292170.0,63.27,63.31,62.72,62.91,1292170.0
2022-12-23 09:40:00,62.92,63.61,62.86,63.32,1054237.0,62.92,63.61,62.86,63.32,1054237.0
2022-12-23 09:45:00,63.33,63.4,62.93,63.28,922823.0,63.33,63.4,62.93,63.28,922823.0
2022-12-23 09:50:00,63.28,63.5,63.18,63.24,723860.0,63.28,63.5,63.18,63.24,723860.0
2022-12-23 09:55:00,63.23,63.55,63.13,63.49,719970.0,63.23,63.55,63.13,63.49,719970.0
2022-12-23 10:00:00,63.5,64.1,63.27,63.32,1276288.0,63.5,64.1,63.27,63.32,1276288.0
2022-12-23 10:05:00,63.32,63.76,63.1,63.6,906641.0,63.32,63.76,63.1,63.6,906641.0
2022-12-23 10:10:00,63.58,63.92,63.55,63.68,848611.0,63.58,63.92,63.55,63.68,848611.0
2022-12-23 10:15:00,63.67,64.48,63.56,64.39,1383749.0,63.67,64.48,63.56,64.39,1383749.0
2022-12-23 10:20:00,64.4,64.5,64.19,64.28,1020834.0,64.4,64.5,64.19,64.28,1020834.0
2022-12-23 10:25:00,64.29,64.47,64.09,64.25,811655.0,64.29,64.47,64.09,64.25,811655.0
2022-12-23 10:30:00,64.26,64.49,64.22,64.45,920337.0,64.26,64.49,64.22,64.45,920337.0
2022-12-23 10:35:00,64.45,64.62,64.31,64.6,926208.0,64.45,64.62,64.31,64.6,926208.0
2022-12-23 10:40:00,64.6,64.66,64.19,64.21,1021183.0,64.6,64.66,64.19,64.21,1021183.0
2022-12-23 10:45:00,64.22,64.34,63.94,63.99,808298.0,64.22,64.34,63.94,63.99,808298.0
2022-12-23 10:50:00,64.0,64.0,63.68,63.82,728207.0,64.0,64.0,63.68,63.82,728207.0
2022-12-23 10:55:00,63.83,64.03,63.75,63.78,780673.0,63.83,64.03,63.75,63.78,780673.0
2022-12-23 11:00:00,63.78,63.79,63.41,63.51,852661.0,63.78,63.79,63.41,63.51,852661.0
2022-12-23 11:05:00,63.51,63.61,63.44,63.58,514740.0,63.51,63.61,63.44,63.58,514740.0
2022-12-23 11:10:00,63.58,63.85,63.57,63.75,626584.0,63.58,63.85,63.57,63.75,626584.0
2022-12-23 11:15:00,63.74,63.88,63.68,63.83,536623.0,63.74,63.88,63.68,63.83,536623.0
2022-12-23 11:20:00,63.83,64.06,63.82,63.94,686736.0,63.83,64.06,63.82,63.94,686736.0
2022-12-23 11:25:00,63.94,64.03,63.82,63.88,511417.0,63.94,64.03,63.82,63.88,511417.0
2022-12-23 11:30:00,63.88,64.0,63.81,63.85,393051.0,63.88,64.0,63.81,63.85,393051.0
2022-12-23 11:35:00,63.86,64.13,63.86,64.07,489734.0,63.86,64.13,63.86,64.07,489734.0
2022-12-23 11:40:00,64.07,64.23,63.95,63.99,517907.0,64.07,64.23,63.95,63.99,517907.0
2022-12-23 11:45:00,63.98,64.1,63.83,63.91,423319.0,63.98,64.1,63.83,63.91,423319.0
2022-12-23 11:50:00,63.91,63.96,63.67,63.7,367143.0,63.91,63.96,63.67,63.7,367143.0
2022-12-23 11:55:00,63.7,63.85,63.68,63.84,336365.0,63.7,63.85,63.68,63.84,336365.0
2022-12-23 12:00:00,63.84,64.04,63.82,63.9,489676.0,63.84,64.04,63.82,63.9,489676.0
2022-12-23 12:05:00,63.9,63.95,63.8,63.88,330386.0,63.9,63.95,63.8,63.88,330386.0
2022-12-23 12:10:00,63.87,64.02,63.84,63.96,296893.0,63.87,64.02,63.84,63.96,296893.0
2022-12-23 12:15:00,63.97,64.04,63.86,63.97,384588.0,63.97,64.04,63.86,63.97,384588.0
2022-12-23 12:20:00,63.97,64.25,63.95,64.24,420757.0,63.97,64.25,63.95,64.24,420757.0
2022-12-23 12:25:00,64.25,64.25,64.1,64.1,373940.0,64.25,64.25,64.1,64.1,373940.0
2022-12-23 12:30:00,64.1,64.19,64.06,64.17,243649.0,64.1,64.19,64.06,64.17,243649.0
2022-12-23 12:35:00,64.17,64.3,64.1,64.11,296185.0,64.17,64.3,64.1,64.11,296185.0
2022-12-23 12:40:00,64.13,64.18,63.93,64.03,304434.0,64.13,64.18,63.93,64.03,304434.0
2022-12-23 12:45:00,64.04,64.15,63.97,63.99,247977.0,64.04,64.15,63.97,63.99,247977.0
2022-12-23 12:50:00,63.98,64.04,63.92,63.96,273278.0,63.98,64.04,63.92,63.96,273278.0
2022-12-23 12:55:00,63.96,64.07,63.93,64.03,265379.0,63.96,64.07,63.93,64.03,265379.0
2022-12-23 13:00:00,64.03,64.17,63.97,64.12,334983.0,64.03,64.17,63.97,64.12,334983.0
2022-12-23 13:05:00,64.13,64.2,64.05,64.14,215219.0,64.13,64.2,64.05,64.14,215219.0
2022-12-23 13:10:00,64.14,64.2,63.91,63.93,326532.0,64.14,64.2,63.91,63.93,326532.0
2022-12-23 13:15:00,63.92,64.11,63.91,64.06,351168.0,63.92,64.11,63.91,64.06,351168.0
2022-12-23 13:20:00,64.06,64.14,63.98,64.01,221754.0,64.06,64.14,63.98,64.01,221754.0
2022-12-23 13:25:00,64.01,64.12,63.99,64.07,226902.0,64.01,64.12,63.99,64.07,226902.0
2022-12-23 13:30:00,64.08,64.16,64.07,64.13,205365.0,64.08,64.16,64.07,64.13,205365.0
2022-12-23 13:35:00,64.14,64.18,64.06,64.15,214623.0,64.14,64.18,64.06,64.15,214623.0
2022-12-23 13:40:00,64.16,64.25,64.09,64.14,261542.0,64.16,64.25,64.09,64.14,261542.0
2022-12-23 13:45:00,64.13,64.22,63.93,64.2,447483.0,64.13,64.22,63.93,64.2,447483.0
2022-12-23 13:50:00,64.2,64.21,64.13,64.16,147205.0,64.2,64.21,64.13,64.16,147205.0
2022-12-23 13:55:00,64.16,64.2,64.08,64.14,208645.0,64.16,64.2,64.08,64.14,208645.0
2022-12-23 14:00:00,64.14,64.18,63.96,64.01,237442.0,64.14,64.18,63.96,64.01,237442.0
2022-12-23 14:05:00,64.01,64.16,64.01,64.08,196000.0,64.01,64.16,64.01,64.08,196000.0
2022-12-23 14:10:00,64.08,64.22,64.07,64.21,188855.0,64.08,64.22,64.07,64.21,188855.0
2022-12-23 14:15:00,64.2,64.29,64.16,64.24,334251.0,64.2,64.29,64.16,64.24,334251.0
2022-12-23 14:20:00,64.26,64.33,64.12,64.14,358605.0,64.26,64.33,64.12,64.14,358605.0
2022-12-23 14:25:00,64.14,64.24,64.12,64.14,253208.0,64.14,64.24,64.12,64.14,253208.0
2022-12-23 14:30:00,64.15,64.25,64.13,64.2,250549.0,64.15,64.25,64.13,64.2,250549.0
2022-12-23 14:35:00,64.2,64.35,64.19,64.35,324206.0,64.2,64.35,64.19,64.35,324206.0
2022-12-23 14:40:00,64.35,64.35,64.18,64.25,242449.0,64.35,64.35,64.18,64.25,242449.0
2022-12-23 14:45:00,64.26,64.3,64.19,64.22,213724.0,64.26,64.3,64.19,64.22,213724.0
2022-12-23 14:50:00,64.22,64.34,64.21,64.32,215315.0,64.22,64.34,64.21,64.32,215315.0
2022-12-23 14:55:00,64.32,64.34,64.25,64.31,255982.0,64.32,64.34,64.25,64.31,255982.0
2022-12-23 15:00:00,64.32,64.44,64.22,64.25,480651.0,64.32,64.44,64.22,64.25,480651.0
2022-12-23 15:05:00,64.26,64.3,64.15,64.26,390964.0,64.26,64.3,64.15,64.26,390964.0
2022-12-23 15:10:00,64.26,64.33,64.16,64.23,337788.0,64.26,64.33,64.16,64.23,337788.0
2022-12-23 15:15:00,64.24,64.36,64.21,64.28,304072.0,64.24,64.36,64.21,64.28,304072.0
2022-12-23 15:20:00,64.29,64.32,64.19,64.2,235158.0,64.29,64.32,64.19,64.2,235158.0
2022-12-23 15:25:00,64.2,64.26,64.15,64.21,321803.0,64.2,64.26,64.15,64.21,321803.0
2022-12-23 15:30:00,64.21,64.26,64.13,64.2,367141.0,64.21,64.26,64.13,64.2,367141.0
2022-12-23 15:35:00,64.2,64.22,64.08,64.14,377177.0,64.2,64.22,64.08,64.14,377177.0
2022-12-23 15:40:00,64.15,64.3,64.15,64.28,305203.0,64.15,64.3,64.15,64.28,305203.0
2022-12-23 15:45:00,64.28,64.4,64.25,64.39,559967.0,64.28,64.4,64.25,64.39,559967.0
2022-12-23 15:50:00,64.38,64.47,64.19,64.45,866053.0,64.38,64.47,64.19,64.45,866053.0
2022-12-23 15:55:00,64.46,64.57,64.44,64.53,1251231.0,64.46,64.57,64.44,64.53,1251231.0
2022-12-27 09:30:00,63.87,64.28,63.75,63.94,1104979.0,63.87,64.28,63.75,63.94,1104979.0
2022-12-27 09:35:00,63.95,63.98,63.3,63.59,1262757.0,63.95,63.98,63.3,63.59,1262757.0
2022-12-27 09:40:00,63.59,63.59,63.07,63.3,873423.0,63.59,63.59,63.07,63.3,873423.0
2022-12-27 09:45:00,63.3,63.41,62.97,63.41,939399.0,63.3,63.41,62.97,63.41,939399.0
2022-12-27 09:50:00,63.41,63.56,63.26,63.44,837569.0,63.41,63.56,63.26,63.44,837569.0
2022-12-27 09:55:00,63.44,63.53,63.23,63.36,464435.0,63.44,63.53,63.23,63.36,464435.0
2022-12-27 10:00:00,63.36,63.48,63.22,63.48,665859.0,63.36,63.48,63.22,63.48,665859.0
2022-12-27 10:05:00,63.48,63.53,63.32,63.48,473725.0,63.48,63.53,63.32,63.48,473725.0
2022-12-27 10:10:00,63.47,63.73,63.33,63.7,654093.0,63.47,63.73,63.33,63.7,654093.0
2022-12-27 10:15:00,63.7,63.93,63.5,63.8,617261.0,63.7,63.93,63.5,63.8,617261.0
2022-12-27 10:20:00,63.8,64.11,63.74,63.92,619784.0,63.8,64.11,63.74,63.92,619784.0
2022-12-27 10:25:00,63.93,64.04,63.79,63.87,492739.0,63.93,64.04,63.79,63.87,492739.0
2022-12-27 10:30:00,63.88,63.97,63.58,63.96,555625.0,63.88,63.97,63.58,63.96,555625.0
2022-12-27 10:35:00,63.96,63.97,63.76,63.91,364318.0,63.96,63.97,63.76,63.91,364318.0
2022-12-27 10:40:00,63.9,63.97,63.78,63.88,349236.0,63.9,63.97,63.78,63.88,349236.0
2022-12-27 10:45:00,63.88,64.05,63.83,63.94,429509.0,63.88,64.05,63.83,63.94,429509.0
2022-12-27 10:50:00,63.95,64.02,63.81,63.82,396466.0,63.95,64.02,63.81,63.82,396466.0
2022-12-27 10:55:00,63.82,63.9,63.71,63.9,388197.0,63.82,63.9,63.71,63.9,388197.0
2022-12-27 11:00:00,63.89,63.94,63.73,63.83,339187.0,63.89,63.94,63.73,63.83,339187.0
2022-12-27 11:05:00,63.84,63.89,63.7,63.86,401630.0,63.84,63.89,63.7,63.86,401630.0
2022-12-27 11:10:00,63.85,63.97,63.8,63.86,333265.0,63.85,63.97,63.8,63.86,333265.0
2022-12-27 11:15:00,63.84,63.93,63.81,63.88,250738.0,63.84,63.93,63.81,63.88,250738.0
2022-12-27 11:20:00,63.89,64.03,63.83,64.03,441189.0,63.89,64.03,63.83,64.03,441189.0
2022-12-27 11:25:00,64.02,64.09,63.87,63.97,408037.0,64.02,64.09,63.87,63.97,408037.0
2022-12-27 11:30:00,63.97,64.17,63.92,63.97,436559.0,63.97,64.17,63.92,63.97,436559.0
2022-12-27 11:35:00,63.97,64.11,63.92,64.07,379821.0,63.97,64.11,63.92,64.07,379821.0
2022-12-27 11:40:00,64.08,64.13,63.96,64.12,337861.0,64.08,64.13,63.96,64.12,337861.0
2022-12-27 11:45:00,64.12,64.16,63.98,64.01,303019.0,64.12,64.16,63.98,64.01,303019.0
2022-12-27 11:50:00,64.01,64.03,63.85,63.87,309647.0,64.01,64.03,63.85,63.87,309647.0
2022-12-27 11:55:00,63.87,63.95,63.7,63.72,379494.0,63.87,63.95,63.7,63.72,379494.0
2022-12-27 12:00:00,63.71,63.84,63.69,63.8,298354.0,63.71,63.84,63.69,63.8,298354.0
2022-12-27 12:05:00,63.79,63.89,63.73,63.77,257659.0,63.79,63.89,63.73,63.77,257659.0
2022-12-27 12:10:00,63.76,64.0,63.73,63.87,423770.0,63.76,64.0,63.73,63.87,423770.0
2022-12-27 12:15:00,63.87,63.87,63.7,63.78,338424.0,63.87,63.87,63.7,63.78,338424.0
2022-12-27 12:20:00,63.79,63.81,63.61,63.65,255073.0,63.79,63.81,63.61,63.65,255073.0
2022-12-27 12:25:00,63.64,63.69,63.59,63.63,215556.0,63.64,63.69,63.59,63.63,215556.0
2022-12-27 12:30:00,63.62,63.8,63.62,63.77,274373.0,63.62,63.8,63.62,63.77,274373.0
2022-12-27 12:35:00,63.78,63.81,63.72,63.77,242416.0,63.78,63.81,63.72,63.77,242416.0
2022-12-27 12:40:00,63.77,63.83,63.6,63.61,349303.0,63.77,63.83,63.6,63.61,349303.0
2022-12-27 12:45:00,63.6,63.62,63.51,63.58,254555.0,63.6,63.62,63.51,63.58,254555.0
2022-12-27 12:50:00,63.57,63.69,63.54,63.61,272274.0,63.57,63.69,63.54,63.61,272274.0
2022-12-27 12:55:00,63.61,63.68,63.59,63.61,185645.0,63.61,63.68,63.59,63.61,185645.0
2022-12-27 13:00:00,63.62,63.69,63.57,63.64,161944.0,63.62,63.69,63.57,63.64,161944.0
2022-12-27 13:05:00,63.64,63.83,63.6,63.78,290616.0,63.64,63.83,63.6,63.78,290616.0
2022-12-27 13:10:00,63.78,63.79,63.65,63.67,201718.0,63.78,63.79,63.65,63.67,201718.0
2022-12-27 13:15:00,63.67,63.71,63.55,63.57,194880.0,63.67,63.71,63.55,63.57,194880.0
2022-12-27 13:20:00,63.56,63.63,63.51,63.61,196887.0,63.56,63.63,63.51,63.61,196887.0
2022-12-27 13:25:00,63.62,63.63,63.48,63.48,220285.0,63.62,63.63,63.48,63.48,220285.0
2022-12-27 13:30:00,63.49,63.53,63.43,63.49,179611.0,63.49,63.53,63.43,63.49,179611.0
2022-12-27 13:35:00,63.49,63.55,63.47,63.51,177171.0,63.49,63.55,63.47,63.51,177171.0
2022-12-27 13:40:00,63.5,63.58,63.49,63.53,163324.0,63.5,63.58,63.49,63.53,163324.0
2022-12-27 13:45:00,63.53,63.55,63.46,63.5,193213.0,63.53,63.55,63.46,63.5,193213.0
2022-12-27 13:50:00,63.51,63.54,63.36,63.44,207256.0,63.51,63.54,63.36,63.44,207256.0
2022-12-27 13:55:00,63.43,63.44,63.3,63.34,323934.0,63.43,63.44,63.3,63.34,323934.0
2022-12-27 14:00:00,63.34,63.49,63.31,63.46,248566.0,63.34,63.49,63.31,63.46,248566.0
2022-12-27 14:05:00,63.45,63.47,63.35,63.36,173715.0,63.45,63.47,63.35,63.36,173715.0
2022-12-27 14:10:00,63.36,63.41,63.22,63.28,258170.0,63.36,63.41,63.22,63.28,258170.0
2022-12-27 14:15:00,63.28,63.29,63.16,63.2,269049.0,63.28,63.29,63.16,63.2,269049.0
2022-12-27 14:20:00,63.19,63.25,63.14,63.24,311696.0,63.19,63.25,63.14,63.24,311696.0
2022-12-27 14:25:00,63.25,63.28,63.15,63.21,277114.0,63.25,63.28,63.15,63.21,277114.0
2022-12-27 14:30:00,63.22,63.29,63.15,63.28,189534.0,63.22,63.29,63.15,63.28,189534.0
2022-12-27 14:35:00,63.27,63.28,63.16,63.18,171141.0,63.27,63.28,63.16,63.18,171141.0
2022-12-27 14:40:00,63.18,63.23,63.14,63.22,220292.0,63.18,63.23,63.14,63.22,220292.0
2022-12-27 14:45:00,63.21,63.39,63.21,63.36,309016.0,63.21,63.39,63.21,63.36,309016.0
2022-12-27 14:50:00,63.36,63.38,63.29,63.3,252713.0,63.36,63.38,63.29,63.3,252713.0
2022-12-27 14:55:00,63.3,63.31,63.15,63.2,287946.0,63.3,63.31,63.15,63.2,287946.0
2022-12-27 15:00:00,63.21,63.23,63.06,63.08,301885.0,63.21,63.23,63.06,63.08,301885.0
2022-12-27 15:05:00,63.07,63.26,63.04,63.22,272801.0,63.07,63.26,63.04,63.22,272801.0
2022-12-27 15:10:00,63.22,63.29,63.17,63.26,325760.0,63.22,63.29,63.17,63.26,325760.0
2022-12-27 15:15:00,63.26,63.4,63.26,63.28,388916.0,63.26,63.4,63.26,63.28,388916.0
2022-12-27 15:20:00,63.27,63.4,63.26,63.38,309479.0,63.27,63.4,63.26,63.38,309479.0
2022-12-27 15:25:00,63.39,63.49,63.36,63.44,353157.0,63.39,63.49,63.36,63.44,353157.0
2022-12-27 15:30:00,63.44,63.55,63.39,63.44,421105.0,63.44,63.55,63.39,63.44,421105.0
2022-12-27 15:35:00,63.43,63.63,63.41,63.61,449201.0,63.43,63.63,63.41,63.61,449201.0
2022-12-27 15:40:00,63.61,63.61,63.46,63.46,515314.0,63.61,63.61,63.46,63.46,515314.0
2022-12-27 15:45:00,63.45,63.46,63.34,63.43,449346.0,63.45,63.46,63.34,63.43,449346.0
2022-12-27 15:50:00,63.44,63.45,63.31,63.42,709547.0,63.44,63.45,63.31,63.42,709547.0
2022-12-27 15:55:00,63.42,63.42,63.19,63.26,1308380.0,63.42,63.42,63.19,63.26,1308380.0
2022-12-28 09:30:00,62.57,63.47,62.21,63.43,1383086.0,62.57,63.47,62.21,63.43,1383086.0
2022-12-28 09:35:00,63.44,63.54,62.98,63.15,787729.0,63.44,63.54,62.98,63.15,787729.0
2022-12-28 09:40:00,63.15,63.31,62.8,62.84,878678.0,63.15,63.31,62.8,62.84,878678.0
2022-12-28 09:45:00,62.84,63.15,62.76,63.07,874845.0,62.84,63.15,62.76,63.07,874845.0
2022-12-28 09:50:00,63.07,63.14,62.69,62.92,839708.0,63.07,63.14,62.69,62.92,839708.0
2022-12-28 09:55:00,62.92,63.21,62.87,62.95,861185.0,62.92,63.21,62.87,62.95,861185.0
2022-12-28 10:00:00,62.94,63.36,62.92,63.24,842647.0,62.94,63.36,62.92,63.24,842647.0
2022-12-28 10:05:00,63.26,63.4,62.96,63.05,634270.0,63.26,63.4,62.96,63.05,634270.0
2022-12-28 10:10:00,63.03,63.21,62.91,63.14,552783.0,63.03,63.21,62.91,63.14,552783.0
2022-12-28 10:15:00,63.15,63.44,63.1,63.42,679313.0,63.15,63.44,63.1,63.42,679313.0
2022-12-28 10:20:00,63.43,63.45,63.2,63.27,689017.0,63.43,63.45,63.2,63.27,689017.0
2022-12-28 10:25:00,63.28,63.28,62.74,62.84,690537.0,63.28,63.28,62.74,62.84,690537.0
2022-12-28 10:30:00,62.84,63.11,62.82,62.92,602214.0,62.84,63.11,62.82,62.92,602214.0
2022-12-28 10:35:00,62.92,62.93,62.63,62.7,569204.0,62.92,62.93,62.63,62.7,569204.0
2022-12-28 10:40:00,62.69,62.88,62.67,62.73,476713.0,62.69,62.88,62.67,62.73,476713.0
2022-12-28 10:45:00,62.73,62.84,62.71,62.76,340721.0,62.73,62.84,62.71,62.76,340721.0
2022-12-28 10:50:00,62.76,62.8,62.55,62.66,601906.0,62.76,62.8,62.55,62.66,601906.0
2022-12-28 10:55:00,62.65,62.7,62.41,62.43,498847.0,62.65,62.7,62.41,62.43,498847.0
2022-12-28 11:00:00,62.43,62.53,62.3,62.52,641830.0,62.43,62.53,62.3,62.52,641830.0
2022-12-28 11:05:00,62.52,62.53,62.36,62.43,361772.0,62.52,62.53,62.36,62.43,361772.0
2022-12-28 11:10:00,62.43,62.5,62.3,62.36,339796.0,62.43,62.5,62.3,62.36,339796.0
2022-12-28 11:15:00,62.37,62.53,62.27,62.53,493960.0,62.37,62.53,62.27,62.53,493960.0
2022-12-28 11:20:00,62.52,62.66,62.49,62.65,374157.0,62.52,62.66,62.49,62.65,374157.0
2022-12-28 11:25:00,62.65,62.67,62.51,62.59,297592.0,62.65,62.67,62.51,62.59,297592.0
2022-12-28 11:30:00,62.59,62.65,62.35,62.42,455531.0,62.59,62.65,62.35,62.42,455531.0
2022-12-28 11:35:00,62.42,62.51,62.38,62.5,322702.0,62.42,62.51,62.38,62.5,322702.0
2022-12-28 11:40:00,62.5,62.64,62.49,62.55,323667.0,62.5,62.64,62.49,62.55,323667.0
2022-12-28 11:45:00,62.53,62.55,62.22,62.23,439119.0,62.53,62.55,62.22,62.23,439119.0
2022-12-28 11:50:00,62.23,62.34,62.21,62.29,333754.0,62.23,62.34,62.21,62.29,333754.0
2022-12-28 11:55:00,62.3,62.31,62.16,62.18,407632.0,62.3,62.31,62.16,62.18,407632.0
2022-12-28 12:00:00,62.18,62.3,62.04,62.06,438184.0,62.18,62.3,62.04,62.06,438184.0
2022-12-28 12:05:00,62.05,62.17,61.96,62.15,493717.0,62.05,62.17,61.96,62.15,493717.0
2022-12-28 12:10:00,62.15,62.18,62.03,62.04,255217.0,62.15,62.18,62.03,62.04,255217.0
2022-12-28 12:15:00,62.04,62.15,62.02,62.13,301440.0,62.04,62.15,62.02,62.13,301440.0
2022-12-28 12:20:00,62.13,62.17,62.07,62.16,181812.0,62.13,62.17,62.07,62.16,181812.0
2022-12-28 12:25:00,62.17,62.37,62.14,62.31,342120.0,62.17,62.37,62.14,62.31,342120.0
2022-12-28 12:30:00,62.32,62.5,62.28,62.48,371824.0,62.32,62.5,62.28,62.48,371824.0
2022-12-28 12:35:00,62.47,62.58,62.45,62.5,377916.0,62.47,62.58,62.45,62.5,377916.0
2022-12-28 12:40:00,62.51,62.6,62.45,62.54,254536.0,62.51,62.6,62.45,62.54,254536.0
2022-12-28 12:45:00,62.54,62.74,62.53,62.71,361762.0,62.54,62.74,62.53,62.71,361762.0
2022-12-28 12:50:00,62.72,62.75,62.63,62.73,260262.0,62.72,62.75,62.63,62.73,260262.0
2022-12-28 12:55:00,62.74,62.83,62.6,62.78,360928.0,62.74,62.83,62.6,62.78,360928.0
2022-12-28 13:00:00,62.79,62.9,62.74,62.85,464579.0,62.79,62.9,62.74,62.85,464579.0
2022-12-28 13:05:00,62.84,62.86,62.64,62.68,352355.0,62.84,62.86,62.64,62.68,352355.0
2022-12-28 13:10:00,62.67,62.8,62.66,62.72,401327.0,62.67,62.8,62.66,62.72,401327.0
2022-12-28 13:15:00,62.73,62.79,62.65,62.69,253171.0,62.73,62.79,62.65,62.69,253171.0
2022-12-28 13:20:00,62.68,62.73,62.56,62.61,249357.0,62.68,62.73,62.56,62.61,249357.0
2022-12-28 13:25:00,62.62,62.72,62.6,62.7,271236.0,62.62,62.72,62.6,62.7,271236.0
2022-12-28 13:30:00,62.7,62.71,62.57,62.58,178479.0,62.7,62.71,62.57,62.58,178479.0
2022-12-28 13:35:00,62.57,62.65,62.53,62.64,325634.0,62.57,62.65,62.53,62.64,325634.0
2022-12-28 13:40:00,62.65,62.81,62.65,62.76,310934.0,62.65,62.81,62.65,62.76,310934.0
2022-12-28 13:45:00,62.77,62.86,62.72,62.75,305209.0,62.77,62.86,62.72,62.75,305209.0
2022-12-28 13:50:00,62.77,62.78,62.64,62.75,235273.0,62.77,62.78,62.64,62.75,235273.0
2022-12-28 13:55:00,62.75,62.82,62.73,62.78,187157.0,62.75,62.82,62.73,62.78,187157.0
2022-12-28 14:00:00,62.8,62.86,62.71,62.83,270101.0,62.8,62.86,62.71,62.83,270101.0
2022-12-28 14:05:00,62.83,62.85,62.71,62.73,224644.0,62.83,62.85,62.71,62.73,224644.0
2022-12-28 14:10:00,62.73,62.82,62.69,62.81,257023.0,62.73,62.82,62.69,62.81,257023.0
2022-12-28 14:15:00,62.79,62.82,62.68,62.75,272719.0,62.79,62.82,62.68,62.75,272719.0
2022-12-28 14:20:00,62.75,62.79,62.63,62.64,215300.0,62.75,62.79,62.63,62.64,215300.0
2022-12-28 14:25:00,62.63,62.66,62.53,62.54,380506.0,62.63,62.66,62.53,62.54,380506.0
2022-12-28 14:30:00,62.54,62.58,62.39,62.41,283363.0,62.54,62.58,62.39,62.41,283363.0
2022-12-28 14:35:00,62.4,62.47,62.35,62.4,325159.0,62.4,62.47,62.35,62.4,325159.0
2022-12-28 14:40:00,62.41,62.61,62.4,62.59,331062.0,62.41,62.61,62.4,62.59,331062.0
2022-12-28 14:45:00,62.58,62.66,62.55,62.56,287225.0,62.58,62.66,62.55,62.56,287225.0
2022-12-28 14:50:00,62.56,62.58,62.48,62.54,333377.0,62.56,62.58,62.48,62.54,333377.0
2022-12-28 14:55:00,62.54,62.57,62.46,62.52,280171.0,62.54,62.57,62.46,62.52,280171.0
2022-12-28 15:00:00,62.52,62.53,62.27,62.3,475821.0,62.52,62.53,62.27,62.3,475821.0
2022-12-28 15:05:00,62.3,62.42,62.3,62.4,347086.0,62.3,62.42,62.3,62.4,347086.0
2022-12-28 15:10:00,62.4,62.42,62.21,62.21,425542.0,62.4,62.42,62.21,62.21,425542.0
2022-12-28 15:15:00,62.22,62.53,62.2,62.39,493001.0,62.22,62.53,62.2,62.39,493001.0
2022-12-28 15:20:00,62.4,62.44,62.23,62.32,447562.0,62.4,62.44,62.23,62.32,447562.0
2022-12-28 15:25:00,62.32,62.45,62.28,62.36,403383.0,62.32,62.45,62.28,62.36,403383.0
2022-12-28 15:30:00,62.37,62.53,62.36,62.51,536179.0,62.37,62.53,62.36,62.51,536179.0
2022-12-28 15:35:00,62.51,62.57,62.39,62.52,488870.0,62.51,62.57,62.39,62.52,488870.0
2022-12-28 15:40:00,62.52,62.55,62.43,62.43,358133.0,62.52,62.55,62.43,62.43,358133.0
2022-12-28 15:45:00,62.43,62.64,62.38,62.64,485609.0,62.43,62.64,62.38,62.64,485609.0
2022-12-28 15:50:00,62.64,62.66,62.51,62.55,571212.0,62.64,62.66,62.51,62.55,571212.0
2022-12-28 15:55:00,62.56,62.65,62.52,62.58,1058365.0,62.56,62.65,62.52,62.58,1058365.0
2022-12-29 09:30:00,63.64,63.85,63.06,63.35,1392847.0,63.64,63.85,63.06,63.35,1392847.0
2022-12-29 09:35:00,63.34,63.79,63.25,63.67,1097882.0,63.34,63.79,63.25,63.67,1097882.0
2022-12-29 09:40:00,63.68,64.25,63.67,64.03,1203692.0,63.68,64.25,63.67,64.03,1203692.0
2022-12-29 09:45:00,64.01,64.57,64.01,64.37,1174729.0,64.01,64.57,64.01,64.37,1174729.0
2022-12-29 09:50:00,64.37,64.55,64.19,64.34,1099928.0,64.37,64.55,64.19,64.34,1099928.0
2022-12-29 09:55:00,64.32,64.45,64.25,64.37,647332.0,64.32,64.45,64.25,64.37,647332.0
2022-12-29 10:00:00,64.37,64.5,64.02,64.05,816351.0,64.37,64.5,64.02,64.05,816351.0
2022-12-29 10:05:00,64.05,64.52,64.01,64.42,795459.0,64.05,64.52,64.01,64.42,795459.0
2022-12-29 10:10:00,64.42,64.74,64.34,64.69,860632.0,64.42,64.74,64.34,64.69,860632.0
2022-12-29 10:15:00,64.69,64.77,64.55,64.7,796059.0,64.69,64.77,64.55,64.7,796059.0
2022-12-29 10:20:00,64.71,64.74,64.37,64.45,633746.0,64.71,64.74,64.37,64.45,633746.0
2022-12-29 10:25:00,64.45,64.6,64.4,64.43,542082.0,64.45,64.6,64.4,64.43,542082.0
2022-12-29 10:30:00,64.42,64.7,64.38,64.57,558612.0,64.42,64.7,64.38,64.57,558612.0
2022-12-29 10:35:00,64.56,64.74,64.53,64.7,495234.0,64.56,64.74,64.53,64.7,495234.0
2022-12-29 10:40:00,64.7,64.76,64.56,64.7,419842.0,64.7,64.76,64.56,64.7,419842.0
2022-12-29 10:45:00,64.7,64.7,64.47,64.5,462487.0,64.7,64.7,64.47,64.5,462487.0
2022-12-29 10:50:00,64.52,64.7,64.51,64.58,492498.0,64.52,64.7,64.51,64.58,492498.0
2022-12-29 10:55:00,64.58,64.76,64.56,64.72,490441.0,64.58,64.76,64.56,64.72,490441.0
2022-12-29 11:00:00,64.72,64.83,64.58,64.65,676532.0,64.72,64.83,64.58,64.65,676532.0
2022-12-29 11:05:00,64.65,64.78,64.55,64.63,354703.0,64.65,64.78,64.55,64.63,354703.0
2022-12-29 11:10:00,64.62,64.71,64.5,64.7,460760.0,64.62,64.71,64.5,64.7,460760.0
2022-12-29 11:15:00,64.7,64.85,64.67,64.75,459342.0,64.7,64.85,64.67,64.75,459342.0
2022-12-29 11:20:00,64.76,64.87,64.65,64.83,408230.0,64.76,64.87,64.65,64.83,408230.0
2022-12-29 11:25:00,64.84,65.07,64.83,64.89,668920.0,64.84,65.07,64.83,64.89,668920.0
2022-12-29 11:30:00,64.88,65.03,64.8,64.83,514249.0,64.88,65.03,64.8,64.83,514249.0
2022-12-29 11:35:00,64.82,64.87,64.77,64.83,293085.0,64.82,64.87,64.77,64.83,293085.0
2022-12-29 11:40:00,64.83,64.85,64.75,64.75,303257.0,64.83,64.85,64.75,64.75,303257.0
2022-12-29 11:45:00,64.76,64.87,64.75,64.83,337720.0,64.76,64.87,64.75,64.83,337720.0
2022-12-29 11:50:00,64.83,65.0,64.82,64.92,448966.0,64.83,65.0,64.82,64.92,448966.0
2022-12-29 11:55:00,64.92,64.95,64.78,64.78,387086.0,64.92,64.95,64.78,64.78,387086.0
2022-12-29 12:00:00,64.79,64.81,64.66,64.68,370486.0,64.79,64.81,64.66,64.68,370486.0
2022-12-29 12:05:00,64.68,64.69,64.57,64.61,355750.0,64.68,64.69,64.57,64.61,355750.0
2022-12-29 12:10:00,64.61,64.65,64.44,64.45,334111.0,64.61,64.65,64.44,64.45,334111.0
2022-12-29 12:15:00,64.45,64.74,64.4,64.67,506198.0,64.45,64.74,64.4,64.67,506198.0
2022-12-29 12:20:00,64.67,64.68,64.53,64.58,262801.0,64.67,64.68,64.53,64.58,262801.0
2022-12-29 12:25:00,64.58,64.64,64.51,64.61,220467.0,64.58,64.64,64.51,64.61,220467.0
2022-12-29 12:30:00,64.61,64.64,64.48,64.53,199366.0,64.61,64.64,64.48,64.53,199366.0
2022-12-29 12:35:00,64.53,64.66,64.5,64.66,176031.0,64.53,64.66,64.5,64.66,176031.0
2022-12-29 12:40:00,64.66,64.72,64.62,64.66,228259.0,64.66,64.72,64.62,64.66,228259.0
2022-12-29 12:45:00,64.66,64.69,64.61,64.68,156128.0,64.66,64.69,64.61,64.68,156128.0
2022-12-29 12:50:00,64.69,64.83,64.68,64.81,313059.0,64.69,64.83,64.68,64.81,313059.0
2022-12-29 12:55:00,64.81,64.89,64.79,64.86,186308.0,64.81,64.89,64.79,64.86,186308.0
2022-12-29 13:00:00,64.86,64.93,64.74,64.76,307766.0,64.86,64.93,64.74,64.76,307766.0
2022-12-29 13:05:00,64.78,64.8,64.57,64.63,270915.0,64.78,64.8,64.57,64.63,270915.0
2022-12-29 13:10:00,64.63,64.78,64.62,64.77,269845.0,64.63,64.78,64.62,64.77,269845.0
2022-12-29 13:15:00,64.78,64.98,64.7,64.89,381395.0,64.78,64.98,64.7,64.89,381395.0
2022-12-29 13:20:00,64.89,64.91,64.82,64.87,259663.0,64.89,64.91,64.82,64.87,259663.0
2022-12-29 13:25:00,64.89,64.92,64.81,64.85,168955.0,64.89,64.92,64.81,64.85,168955.0
2022-12-29 13:30:00,64.86,64.86,64.75,64.76,224765.0,64.86,64.86,64.75,64.76,224765.0
2022-12-29 13:35:00,64.75,64.81,64.67,64.8,268004.0,64.75,64.81,64.67,64.8,268004.0
2022-12-29 13:40:00,64.8,64.88,64.74,64.81,340714.0,64.8,64.88,64.74,64.81,340714.0
2022-12-29 13:45:00,64.82,64.85,64.72,64.81,207525.0,64.82,64.85,64.72,64.81,207525.0
2022-12-29 13:50:00,64.81,64.9,64.76,64.9,256752.0,64.81,64.9,64.76,64.9,256752.0
2022-12-29 13:55:00,64.9,64.92,64.81,64.86,274488.0,64.9,64.92,64.81,64.86,274488.0
2022-12-29 14:00:00,64.86,65.01,64.85,64.97,434535.0,64.86,65.01,64.85,64.97,434535.0
2022-12-29 14:05:00,64.97,65.01,64.88,64.91,283380.0,64.97,65.01,64.88,64.91,283380.0
2022-12-29 14:10:00,64.92,64.95,64.83,64.85,271172.0,64.92,64.95,64.83,64.85,271172.0
2022-12-29 14:15:00,64.86,64.94,64.81,64.9,237676.0,64.86,64.94,64.81,64.9,237676.0
2022-12-29 14:20:00,64.89,64.89,64.82,64.87,136941.0,64.89,64.89,64.82,64.87,136941.0
2022-12-29 14:25:00,64.86,64.88,64.75,64.81,279278.0,64.86,64.88,64.75,64.81,279278.0
2022-12-29 14:30:00,64.81,64.85,64.7,64.82,307461.0,64.81,64.85,64.7,64.82,307461.0
2022-12-29 14:35:00,64.82,64.87,64.78,64.85,200767.0,64.82,64.87,64.78,64.85,200767.0
2022-12-29 14:40:00,64.84,64.96,64.83,64.9,287070.0,64.84,64.96,64.83,64.9,287070.0
2022-12-29 14:45:00,64.89,64.94,64.82,64.92,244021.0,64.89,64.94,64.82,64.92,244021.0
2022-12-29 14:50:00,64.92,64.93,64.8,64.88,319253.0,64.92,64.93,64.8,64.88,319253.0
2022-12-29 14:55:00,64.88,64.93,64.81,64.88,315427.0,64.88,64.93,64.81,64.88,315427.0
2022-12-29 15:00:00,64.88,65.08,64.85,65.06,368987.0,64.88,65.08,64.85,65.06,368987.0
2022-12-29 15:05:00,65.07,65.16,65.05,65.15,374644.0,65.07,65.16,65.05,65.15,374644.0
2022-12-29 15:10:00,65.16,65.16,64.98,65.04,444494.0,65.16,65.16,64.98,65.04,444494.0
2022-12-29 15:15:00,65.04,65.09,64.99,65.05,296665.0,65.04,65.09,64.99,65.05,296665.0
2022-12-29 15:20:00,65.04,65.14,65.02,65.13,330326.0,65.04,65.14,65.02,65.13,330326.0
2022-12-29 15:25:00,65.13,65.16,65.06,65.07,348267.0,65.13,65.16,65.06,65.07,348267.0
2022-12-29 15:30:00,65.07,65.16,65.03,65.12,430632.0,65.07,65.16,65.03,65.12,430632.0
2022-12-29 15:35:00,65.12,65.18,65.06,65.1,431517.0,65.12,65.18,65.06,65.1,431517.0
2022-12-29 15:40:00,65.1,65.12,65.0,65.03,453579.0,65.1,65.12,65.0,65.03,453579.0
2022-12-29 15:45:00,65.03,65.11,65.02,65.05,419434.0,65.03,65.11,65.02,65.05,419434.0
2022-12-29 15:50:00,65.05,65.09,64.91,64.94,789889.0,65.05,65.09,64.91,64.94,789889.0
2022-12-29 15:55:00,64.93,64.93,64.72,64.81,1284745.0,64.93,64.93,64.72,64.81,1284745.0
2022-12-30 09:30:00,63.82,64.15,63.14,64.09,1456170.0,63.82,64.15,63.14,64.09,1456170.0
2022-12-30 09:35:00,64.08,64.2,63.74,63.93,757508.0,64.08,64.2,63.74,63.93,757508.0
2022-12-30 09:40:00,63.93,64.0,63.57,63.92,819263.0,63.93,64.0,63.57,63.92,819263.0
2022-12-30 09:45:00,63.89,63.89,63.3,63.48,1103243.0,63.89,63.89,63.3,63.48,1103243.0
2022-12-30 09:50:00,63.48,63.92,63.47,63.78,952078.0,63.48,63.92,63.47,63.78,952078.0
2022-12-30 09:55:00,63.78,64.15,63.73,64.15,699722.0,63.78,64.15,63.73,64.15,699722.0
2022-12-30 10:00:00,64.14,64.17,63.93,64.03,651908.0,64.14,64.17,63.93,64.03,651908.0
2022-12-30 10:05:00,64.04,64.08,63.82,63.91,586255.0,64.04,64.08,63.82,63.91,586255.0
2022-12-30 10:10:00,63.91,64.01,63.84,63.92,453870.0,63.91,64.01,63.84,63.92,453870.0
2022-12-30 10:15:00,63.93,64.32,63.87,64.27,764802.0,63.93,64.32,63.87,64.27,764802.0
2022-12-30 10:20:00,64.28,64.33,64.15,64.26,656159.0,64.28,64.33,64.15,64.26,656159.0
2022-12-30 10:25:00,64.28,64.32,64.14,64.17,435054.0,64.28,64.32,64.14,64.17,435054.0
2022-12-30 10:30:00,64.17,64.17,63.94,64.06,444379.0,64.17,64.17,63.94,64.06,444379.0
2022-12-30 10:35:00,64.07,64.27,64.07,64.09,442431.0,64.07,64.27,64.07,64.09,442431.0
2022-12-30 10:40:00,64.1,64.29,63.99,64.26,371299.0,64.1,64.29,63.99,64.26,371299.0
2022-12-30 10:45:00,64.25,64.41,64.13,64.36,738368.0,64.25,64.41,64.13,64.36,738368.0
2022-12-30 10:50:00,64.37,64.44,64.12,64.18,505240.0,64.37,64.44,64.12,64.18,505240.0
2022-12-30 10:55:00,64.17,64.22,64.06,64.11,326021.0,64.17,64.22,64.06,64.11,326021.0
2022-12-30 11:00:00,64.12,64.15,64.03,64.14,284931.0,64.12,64.15,64.03,64.14,284931.0
2022-12-30 11:05:00,64.14,64.24,64.05,64.23,376696.0,64.14,64.24,64.05,64.23,376696.0
2022-12-30 11:10:00,64.22,64.22,63.92,63.95,414240.0,64.22,64.22,63.92,63.95,414240.0
2022-12-30 11:15:00,63.95,63.99,63.86,63.92,346576.0,63.95,63.99,63.86,63.92,346576.0
2022-12-30 11:20:00,63.91,63.92,63.8,63.85,401441.0,63.91,63.92,63.8,63.85,401441.0
2022-12-30 11:25:00,63.84,63.98,63.81,63.92,364275.0,63.84,63.98,63.81,63.92,364275.0
2022-12-30 11:30:00,63.92,64.07,63.88,64.0,450601.0,63.92,64.07,63.88,64.0,450601.0
2022-12-30 11:35:00,64.0,64.12,63.94,64.03,287171.0,64.0,64.12,63.94,64.03,287171.0
2022-12-30 11:40:00,64.04,64.09,63.92,64.0,307156.0,64.04,64.09,63.92,64.0,307156.0
2022-12-30 11:45:00,64.0,64.18,63.96,64.09,329956.0,64.0,64.18,63.96,64.09,329956.0
2022-12-30 11:50:00,64.09,64.15,64.05,64.07,251958.0,64.09,64.15,64.05,64.07,251958.0
2022-12-30 11:55:00,64.07,64.19,64.01,64.14,381619.0,64.07,64.19,64.01,64.14,381619.0
2022-12-30 12:00:00,64.15,64.17,64.02,64.05,230830.0,64.15,64.17,64.02,64.05,230830.0
2022-12-30 12:05:00,64.04,64.08,63.96,64.06,283032.0,64.04,64.08,63.96,64.06,283032.0
2022-12-30 12:10:00,64.07,64.14,64.03,64.13,278987.0,64.07,64.14,64.03,64.13,278987.0
2022-12-30 12:15:00,64.14,64.2,64.06,64.07,323506.0,64.14,64.2,64.06,64.07,323506.0
2022-12-30 12:20:00,64.07,64.1,63.97,64.03,266675.0,64.07,64.1,63.97,64.03,266675.0
2022-12-30 12:25:00,64.04,64.04,63.89,63.97,274501.0,64.04,64.04,63.89,63.97,274501.0
2022-12-30 12:30:00,63.97,64.01,63.92,63.98,271138.0,63.97,64.01,63.92,63.98,271138.0
2022-12-30 12:35:00,63.97,64.09,63.92,63.95,340934.0,63.97,64.09,63.92,63.95,340934.0
2022-12-30 12:40:00,63.96,64.04,63.92,63.99,187841.0,63.96,64.04,63.92,63.99,187841.0
2022-12-30 12:45:00,64.0,64.05,63.96,64.01,168720.0,64.0,64.05,63.96,64.01,168720.0
2022-12-30 12:50:00,64.01,64.05,63.92,63.93,204123.0,64.01,64.05,63.92,63.93,204123.0
2022-12-30 12:55:00,63.93,64.07,63.9,64.06,299576.0,63.93,64.07,63.9,64.06,299576.0
2022-12-30 13:00:00,64.07,64.08,63.93,63.98,426633.0,64.07,64.08,63.93,63.98,426633.0
2022-12-30 13:05:00,63.97,64.02,63.89,63.98,262949.0,63.97,64.02,63.89,63.98,262949.0
2022-12-30 13:10:00,63.98,64.04,63.94,64.0,172818.0,63.98,64.04,63.94,64.0,172818.0
2022-12-30 13:15:00,64.0,64.01,63.82,63.85,304676.0,64.0,64.01,63.82,63.85,304676.0
2022-12-30 13:20:00,63.84,63.84,63.68,63.74,374864.0,63.84,63.84,63.68,63.74,374864.0
2022-12-30 13:25:00,63.75,63.86,63.61,63.83,408206.0,63.75,63.86,63.61,63.83,408206.0
2022-12-30 13:30:00,63.83,63.95,63.8,63.87,347920.0,63.83,63.95,63.8,63.87,347920.0
2022-12-30 13:35:00,63.88,63.96,63.84,63.89,261664.0,63.88,63.96,63.84,63.89,261664.0
2022-12-30 13:40:00,63.88,63.89,63.81,63.87,185752.0,63.88,63.89,63.81,63.87,185752.0
2022-12-30 13:45:00,63.87,63.89,63.77,63.83,190033.0,63.87,63.89,63.77,63.83,190033.0
2022-12-30 13:50:00,63.83,63.87,63.78,63.86,169301.0,63.83,63.87,63.78,63.86,169301.0
2022-12-30 13:55:00,63.86,63.86,63.78,63.82,151891.0,63.86,63.86,63.78,63.82,151891.0
2022-12-30 14:00:00,63.82,63.83,63.69,63.71,214768.0,63.82,63.83,63.69,63.71,214768.0
2022-12-30 14:05:00,63.72,63.75,63.67,63.69,209122.0,63.72,63.75,63.67,63.69,209122.0
2022-12-30 14:10:00,63.69,63.71,63.64,63.65,219843.0,63.69,63.71,63.64,63.65,219843.0
2022-12-30 14:15:00,63.64,63.72,63.56,63.7,335128.0,63.64,63.72,63.56,63.7,335128.0
2022-12-30 14:20:00,63.7,63.74,63.67,63.71,204874.0,63.7,63.74,63.67,63.71,204874.0
2022-12-30 14:25:00,63.71,63.82,63.67,63.79,247007.0,63.71,63.82,63.67,63.79,247007.0
2022-12-30 14:30:00,63.79,63.87,63.77,63.84,281617.0,63.79,63.87,63.77,63.84,281617.0
2022-12-30 14:35:00,63.84,63.84,63.78,63.83,194594.0,63.84,63.84,63.78,63.83,194594.0
2022-12-30 14:40:00,63.82,63.84,63.76,63.82,167751.0,63.82,63.84,63.76,63.82,167751.0
2022-12-30 14:45:00,63.82,63.86,63.73,63.75,234231.0,63.82,63.86,63.73,63.75,234231.0
2022-12-30 14:50:00,63.76,63.89,63.73,63.87,243375.0,63.76,63.89,63.73,63.87,243375.0
2022-12-30 14:55:00,63.88,63.94,63.83,63.88,268072.0,63.88,63.94,63.83,63.88,268072.0
2022-12-30 15:00:00,63.87,64.04,63.86,63.98,445665.0,63.87,64.04,63.86,63.98,445665.0
2022-12-30 15:05:00,63.98,64.04,63.91,64.02,258431.0,63.98,64.04,63.91,64.02,258431.0
2022-12-30 15:10:00,64.02,64.23,64.0,64.14,486333.0,64.02,64.23,64.0,64.14,486333.0
2022-12-30 15:15:00,64.15,64.26,64.1,64.12,407782.0,64.15,64.26,64.1,64.12,407782.0
2022-12-30 15:20:00,64.12,64.17,64.07,64.12,210955.0,64.12,64.17,64.07,64.12,210955.0
2022-12-30 15:25:00,64.12,64.16,64.07,64.1,193697.0,64.12,64.16,64.07,64.1,193697.0
2022-12-30 15:30:00,64.1,64.27,64.08,64.24,361504.0,64.1,64.27,64.08,64.24,361504.0
2022-12-30 15:35:00,64.23,64.27,64.16,64.26,352046.0,64.23,64.27,64.16,64.26,352046.0
2022-12-30 15:40:00,64.27,64.3,64.18,64.24,398456.0,64.27,64.3,64.18,64.24,398456.0
2022-12-30 15:45:00,64.25,64.48,64.22,64.48,636249.0,64.25,64.48,64.22,64.48,636249.0
2022-12-30 15:50:00,64.47,64.72,64.45,64.66,876001.0,64.47,64.72,64.45,64.66,876001.0
2022-12-30 15:55:00,64.66,64.82,64.59,64.79,1142623.0,64.66,64.82,64.59,64.79,1142623.0
2023-01-03 09:30:00,65.94,66.4,65.83,65.87,1612838.0,65.94,66.4,65.83,65.87,1612838.0
2023-01-03 09:35:00,65.86,66.49,65.78,66.42,1160411.0,65.86,66.49,65.78,66.42,1160411.0
2023-01-03 09:40:00,66.44,66.88,66.29,66.39,1500826.0,66.44,66.88,66.29,66.39,1500826.0
2023-01-03 09:45:00,66.39,66.59,65.87,66.05,1359521.0,66.39,66.59,65.87,66.05,1359521.0
2023-01-03 09:50:00,66.04,66.23,65.61,65.65,1022897.0,66.04,66.23,65.61,65.65,1022897.0
2023-01-03 09:55:00,65.64,65.69,64.99,65.01,1229160.0,65.64,65.69,64.99,65.01,1229160.0
2023-01-03 10:00:00,65.01,65.15,64.72,64.73,1129296.0,65.01,65.15,64.72,64.73,1129296.0
2023-01-03 10:05:00,64.74,64.86,64.58,64.65,784366.0,64.74,64.86,64.58,64.65,784366.0
2023-01-03 10:10:00,64.63,64.7,64.2,64.24,910767.0,64.63,64.7,64.2,64.24,910767.0
2023-01-03 10:15:00,64.25,64.45,64.01,64.17,803485.0,64.25,64.45,64.01,64.17,803485.0
2023-01-03 10:20:00,64.18,64.49,64.14,64.46,620685.0,64.18,64.49,64.14,64.46,620685.0
2023-01-03 10:25:00,64.47,64.52,64.23,64.45,441011.0,64.47,64.52,64.23,64.45,441011.0
2023-01-03 10:30:00,64.45,64.46,64.08,64.19,594310.0,64.45,64.46,64.08,64.19,594310.0
2023-01-03 10:35:00,64.19,64.39,64.15,64.35,537432.0,64.19,64.39,64.15,64.35,537432.0
2023-01-03 10:40:00,64.37,64.6,64.31,64.32,710864.0,64.37,64.6,64.31,64.32,710864.0
2023-01-03 10:45:00,64.31,64.79,64.31,64.69,724276.0,64.31,64.79,64.31,64.69,724276.0
2023-01-03 10:50:00,64.7,64.74,64.58,64.67,502293.0,64.7,64.74,64.58,64.67,502293.0
2023-01-03 10:55:00,64.68,65.09,64.65,65.05,694312.0,64.68,65.09,64.65,65.05,694312.0
2023-01-03 11:00:00,65.04,65.16,64.82,64.86,575832.0,65.04,65.16,64.82,64.86,575832.0
2023-01-03 11:05:00,64.86,64.89,64.46,64.48,499961.0,64.86,64.89,64.46,64.48,499961.0
2023-01-03 11:10:00,64.48,64.55,64.29,64.34,416495.0,64.48,64.55,64.29,64.34,416495.0
2023-01-03 11:15:00,64.35,64.46,64.24,64.38,358478.0,64.35,64.46,64.24,64.38,358478.0
2023-01-03 11:20:00,64.38,64.41,64.16,64.27,525128.0,64.38,64.41,64.16,64.27,525128.0
2023-01-03 11:25:00,64.26,64.29,64.06,64.21,356409.0,64.26,64.29,64.06,64.21,356409.0
2023-01-03 11:30:00,64.21,64.21,63.88,63.99,565009.0,64.21,64.21,63.88,63.99,565009.0
2023-01-03 11:35:00,63.99,64.12,63.96,64.07,367752.0,63.99,64.12,63.96,64.07,367752.0
2023-01-03 11:40:00,64.08,64.19,63.97,63.97,432609.0,64.08,64.19,63.97,63.97,432609.0
2023-01-03 11:45:00,63.96,64.07,63.91,64.06,340821.0,63.96,64.07,63.91,64.06,340821.0
2023-01-03 11:50:00,64.05,64.17,63.97,64.05,533520.0,64.05,64.17,63.97,64.05,533520.0
2023-01-03 11:55:00,64.06,64.17,63.97,64.1,348907.0,64.06,64.17,63.97,64.1,348907.0
2023-01-03 12:00:00,64.09,64.25,64.03,64.14,399546.0,64.09,64.25,64.03,64.14,399546.0
2023-01-03 12:05:00,64.16,64.33,64.12,64.27,439840.0,64.16,64.33,64.12,64.27,439840.0
2023-01-03 12:10:00,64.26,64.27,64.14,64.21,322210.0,64.26,64.27,64.14,64.21,322210.0
2023-01-03 12:15:00,64.22,64.22,63.98,64.02,267495.0,64.22,64.22,63.98,64.02,267495.0
2023-01-03 12:20:00,64.01,64.17,63.93,63.95,270941.0,64.01,64.17,63.93,63.95,270941.0
2023-01-03 12:25:00,63.95,64.12,63.94,64.09,246211.0,63.95,64.12,63.94,64.09,246211.0
2023-01-03 12:30:00,64.1,64.39,64.09,64.34,362004.0,64.1,64.39,64.09,64.34,362004.0
2023-01-03 12:35:00,64.34,64.37,64.22,64.23,285563.0,64.34,64.37,64.22,64.23,285563.0
2023-01-03 12:40:00,64.22,64.28,64.14,64.17,299342.0,64.22,64.28,64.14,64.17,299342.0
2023-01-03 12:45:00,64.17,64.18,63.83,63.94,441006.0,64.17,64.18,63.83,63.94,441006.0
2023-01-03 12:50:00,63.93,63.98,63.81,63.85,340740.0,63.93,63.98,63.81,63.85,340740.0
2023-01-03 12:55:00,63.85,64.01,63.76,64.0,482177.0,63.85,64.01,63.76,64.0,482177.0
2023-01-03 13:00:00,64.0,64.01,63.91,63.96,224976.0,64.0,64.01,63.91,63.96,224976.0
2023-01-03 13:05:00,63.94,63.99,63.88,63.93,177289.0,63.94,63.99,63.88,63.93,177289.0
2023-01-03 13:10:00,63.93,64.09,63.82,63.84,368263.0,63.93,64.09,63.82,63.84,368263.0
2023-01-03 13:15:00,63.85,63.86,63.75,63.79,257682.0,63.85,63.86,63.75,63.79,257682.0
2023-01-03 13:20:00,63.79,63.88,63.76,63.87,218815.0,63.79,63.88,63.76,63.87,218815.0
2023-01-03 13:25:00,63.88,64.18,63.87,64.14,594414.0,63.88,64.18,63.87,64.14,594414.0
2023-01-03 13:30:00,64.14,64.17,64.0,64.02,266664.0,64.14,64.17,64.0,64.02,266664.0
2023-01-03 13:35:00,64.02,64.1,63.92,63.95,262893.0,64.02,64.1,63.92,63.95,262893.0
2023-01-03 13:40:00,63.95,64.12,63.95,64.02,196832.0,63.95,64.12,63.95,64.02,196832.0
2023-01-03 13:45:00,64.0,64.02,63.92,64.01,169203.0,64.0,64.02,63.92,64.01,169203.0
2023-01-03 13:50:00,64.0,64.19,63.97,64.12,287387.0,64.0,64.19,63.97,64.12,287387.0
2023-01-03 13:55:00,64.12,64.21,64.08,64.14,313861.0,64.12,64.21,64.08,64.14,313861.0
2023-01-03 14:00:00,64.14,64.26,64.0,64.06,279739.0,64.14,64.26,64.0,64.06,279739.0
2023-01-03 14:05:00,64.07,64.12,64.02,64.06,215022.0,64.07,64.12,64.02,64.06,215022.0
2023-01-03 14:10:00,64.05,64.06,63.86,63.95,279827.0,64.05,64.06,63.86,63.95,279827.0
2023-01-03 14:15:00,63.95,64.02,63.83,63.86,296789.0,63.95,64.02,63.83,63.86,296789.0
2023-01-03 14:20:00,63.86,63.96,63.81,63.83,212078.0,63.86,63.96,63.81,63.83,212078.0
2023-01-03 14:25:00,63.82,63.93,63.8,63.87,257239.0,63.82,63.93,63.8,63.87,257239.0
2023-01-03 14:30:00,63.87,63.9,63.59,63.69,343485.0,63.87,63.9,63.59,63.69,343485.0
2023-01-03 14:35:00,63.7,63.77,63.67,63.72,189555.0,63.7,63.77,63.67,63.72,189555.0
2023-01-03 14:40:00,63.72,63.92,63.67,63.9,298079.0,63.72,63.92,63.67,63.9,298079.0
2023-01-03 14:45:00,63.9,64.33,63.88,64.28,608177.0,63.9,64.33,63.88,64.28,608177.0
2023-01-03 14:50:00,64.28,64.29,64.08,64.2,492968.0,64.28,64.29,64.08,64.2,492968.0
2023-01-03 14:55:00,64.2,64.35,64.1,64.19,571884.0,64.2,64.35,64.1,64.19,571884.0
2023-01-03 15:00:00,64.19,64.34,64.08,64.19,488442.0,64.19,64.34,64.08,64.19,488442.0
2023-01-03 15:05:00,64.18,64.23,64.1,64.11,275837.0,64.18,64.23,64.1,64.11,275837.0
2023-01-03 15:10:00,64.12,64.29,64.09,64.28,323153.0,64.12,64.29,64.09,64.28,323153.0
2023-01-03 15:15:00,64.28,64.44,64.24,64.24,550469.0,64.28,64.44,64.24,64.24,550469.0
2023-01-03 15:20:00,64.25,64.25,63.97,64.0,458601.0,64.25,64.25,63.97,64.0,458601.0
2023-01-03 15:25:00,64.0,64.06,63.91,63.97,520328.0,64.0,64.06,63.91,63.97,520328.0
2023-01-03 15:30:00,63.97,64.13,63.92,64.07,461957.0,63.97,64.13,63.92,64.07,461957.0
2023-01-03 15:35:00,64.08,64.13,63.9,63.95,359955.0,64.08,64.13,63.9,63.95,359955.0
2023-01-03 15:40:00,63.95,64.04,63.86,63.97,432439.0,63.95,64.04,63.86,63.97,432439.0
2023-01-03 15:45:00,63.97,64.1,63.91,64.06,470213.0,63.97,64.1,63.91,64.06,470213.0
2023-01-03 15:50:00,64.07,64.19,63.94,64.12,779028.0,64.07,64.19,63.94,64.12,779028.0
2023-01-03 15:55:00,64.12,64.14,63.94,64.02,1166497.0,64.12,64.14,63.94,64.02,1166497.0
2023-01-04 09:30:00,64.98,65.31,64.55,65.2,1633723.0,64.98,65.31,64.55,65.2,1633723.0
2023-01-04 09:35:00,65.2,65.66,65.05,65.31,1354091.0,65.2,65.66,65.05,65.31,1354091.0
2023-01-04 09:40:00,65.3,65.79,64.63,64.7,1320094.0,65.3,65.79,64.63,64.7,1320094.0
2023-01-04 09:45:00,64.7,65.11,64.62,65.09,911720.0,64.7,65.11,64.62,65.09,911720.0
2023-01-04 09:50:00,65.1,65.34,65.03,65.09,852469.0,65.1,65.34,65.03,65.09,852469.0
2023-01-04 09:55:00,65.08,65.19,64.76,64.87,598919.0,65.08,65.19,64.76,64.87,598919.0
2023-01-04 10:00:00,64.86,65.17,64.26,64.31,1064762.0,64.86,65.17,64.26,64.31,1064762.0
2023-01-04 10:05:00,64.3,64.47,63.98,64.12,838539.0,64.3,64.47,63.98,64.12,838539.0
2023-01-04 10:10:00,64.11,64.15,63.91,64.07,725709.0,64.11,64.15,63.91,64.07,725709.0
2023-01-04 10:15:00,64.07,64.32,63.98,64.27,678033.0,64.07,64.32,63.98,64.27,678033.0
2023-01-04 10:20:00,64.26,64.41,64.09,64.23,512785.0,64.26,64.41,64.09,64.23,512785.0
2023-01-04 10:25:00,64.23,64.3,63.94,64.17,512095.0,64.23,64.3,63.94,64.17,512095.0
2023-01-04 10:30:00,64.16,64.2,63.55,63.65,939400.0,64.16,64.2,63.55,63.65,939400.0
2023-01-04 10:35:00,63.65,63.88,63.57,63.64,487019.0,63.65,63.88,63.57,63.64,487019.0
2023-01-04 10:40:00,63.63,63.75,63.31,63.72,854510.0,63.63,63.75,63.31,63.72,854510.0
2023-01-04 10:45:00,63.72,64.11,63.7,64.07,776877.0,63.72,64.11,63.7,64.07,776877.0
2023-01-04 10:50:00,64.07,64.23,63.99,64.19,593279.0,64.07,64.23,63.99,64.19,593279.0
2023-01-04 10:55:00,64.19,64.24,64.07,64.16,333719.0,64.19,64.24,64.07,64.16,333719.0
2023-01-04 11:00:00,64.16,64.2,63.92,63.94,512412.0,64.16,64.2,63.92,63.94,512412.0
2023-01-04 11:05:00,63.94,64.17,63.92,64.12,390953.0,63.94,64.17,63.92,64.12,390953.0
2023-01-04 11:10:00,64.12,64.44,64.11,64.42,481274.0,64.12,64.44,64.11,64.42,481274.0
2023-01-04 11:15:00,64.42,64.51,64.36,64.41,441771.0,64.42,64.51,64.36,64.41,441771.0
2023-01-04 11:20:00,64.41,64.54,64.41,64.44,254581.0,64.41,64.54,64.41,64.44,254581.0
2023-01-04 11:25:00,64.45,64.75,64.41,64.67,521601.0,64.45,64.75,64.41,64.67,521601.0
2023-01-04 11:30:00,64.68,65.05,64.68,65.01,627765.0,64.68,65.05,64.68,65.01,627765.0
2023-01-04 11:35:00,65.01,65.2,65.0,65.16,514561.0,65.01,65.2,65.0,65.16,514561.0
2023-01-04 11:40:00,65.16,65.2,65.05,65.07,430575.0,65.16,65.2,65.05,65.07,430575.0
2023-01-04 11:45:00,65.06,65.08,64.94,64.98,455462.0,65.06,65.08,64.94,64.98,455462.0
2023-01-04 11:50:00,64.98,65.04,64.85,64.92,366986.0,64.98,65.04,64.85,64.92,366986.0
2023-01-04 11:55:00,64.92,65.02,64.86,64.87,293550.0,64.92,65.02,64.86,64.87,293550.0
2023-01-04 12:00:00,64.87,64.9,64.76,64.79,309222.0,64.87,64.9,64.76,64.79,309222.0
2023-01-04 12:05:00,64.78,64.84,64.71,64.83,292641.0,64.78,64.84,64.71,64.83,292641.0
2023-01-04 12:10:00,64.83,64.89,64.75,64.82,216778.0,64.83,64.89,64.75,64.82,216778.0
2023-01-04 12:15:00,64.83,64.98,64.81,64.95,354270.0,64.83,64.98,64.81,64.95,354270.0
2023-01-04 12:20:00,64.95,65.02,64.89,65.01,261744.0,64.95,65.02,64.89,65.01,261744.0
2023-01-04 12:25:00,65.02,65.03,64.88,64.89,170548.0,65.02,65.03,64.88,64.89,170548.0
2023-01-04 12:30:00,64.89,65.01,64.88,64.92,201439.0,64.89,65.01,64.88,64.92,201439.0
2023-01-04 12:35:00,64.91,65.02,64.89,64.97,133723.0,64.91,65.02,64.89,64.97,133723.0
2023-01-04 12:40:00,64.97,65.0,64.9,64.92,155751.0,64.97,65.0,64.9,64.92,155751.0
2023-01-04 12:45:00,64.92,65.08,64.91,65.01,284732.0,64.92,65.08,64.91,65.01,284732.0
2023-01-04 12:50:00,65.02,65.05,64.8,64.84,237062.0,65.02,65.05,64.8,64.84,237062.0
2023-01-04 12:55:00,64.84,64.84,64.57,64.59,389737.0,64.84,64.84,64.57,64.59,389737.0
2023-01-04 13:00:00,64.59,64.62,64.46,64.56,311318.0,64.59,64.62,64.46,64.56,311318.0
2023-01-04 13:05:00,64.56,64.67,64.53,64.65,194277.0,64.56,64.67,64.53,64.65,194277.0
2023-01-04 13:10:00,64.65,64.73,64.64,64.69,197469.0,64.65,64.73,64.64,64.69,197469.0
2023-01-04 13:15:00,64.7,64.86,64.68,64.84,261179.0,64.7,64.86,64.68,64.84,261179.0
2023-01-04 13:20:00,64.83,64.86,64.76,64.78,224479.0,64.83,64.86,64.76,64.78,224479.0
2023-01-04 13:25:00,64.78,64.82,64.69,64.72,227247.0,64.78,64.82,64.69,64.72,227247.0
2023-01-04 13:30:00,64.73,64.82,64.71,64.8,268446.0,64.73,64.82,64.71,64.8,268446.0
2023-01-04 13:35:00,64.8,64.93,64.75,64.92,311272.0,64.8,64.93,64.75,64.92,311272.0
2023-01-04 13:40:00,64.92,64.95,64.84,64.9,278425.0,64.92,64.95,64.84,64.9,278425.0
2023-01-04 13:45:00,64.89,64.91,64.77,64.87,301936.0,64.89,64.91,64.77,64.87,301936.0
2023-01-04 13:50:00,64.88,64.99,64.83,64.98,316812.0,64.88,64.99,64.83,64.98,316812.0
2023-01-04 13:55:00,64.98,65.01,64.76,64.8,379888.0,64.98,65.01,64.76,64.8,379888.0
2023-01-04 14:00:00,64.82,65.28,64.3,64.56,1324134.0,64.82,65.28,64.3,64.56,1324134.0
2023-01-04 14:05:00,64.57,64.93,64.33,64.42,795634.0,64.57,64.93,64.33,64.42,795634.0
2023-01-04 14:10:00,64.41,64.66,64.3,64.62,554704.0,64.41,64.66,64.3,64.62,554704.0
2023-01-04 14:15:00,64.6,65.05,64.6,64.96,623350.0,64.6,65.05,64.6,64.96,623350.0
2023-01-04 14:20:00,64.97,65.01,64.59,64.73,593930.0,64.97,65.01,64.59,64.73,593930.0
2023-01-04 14:25:00,64.72,64.75,64.26,64.31,636434.0,64.72,64.75,64.26,64.31,636434.0
2023-01-04 14:30:00,64.31,64.57,64.24,64.52,600854.0,64.31,64.57,64.24,64.52,600854.0
2023-01-04 14:35:00,64.54,64.63,64.44,64.54,394462.0,64.54,64.63,64.44,64.54,394462.0
2023-01-04 14:40:00,64.51,64.77,64.41,64.56,468512.0,64.51,64.77,64.41,64.56,468512.0
2023-01-04 14:45:00,64.58,64.74,64.51,64.65,401589.0,64.58,64.74,64.51,64.65,401589.0
2023-01-04 14:50:00,64.65,64.81,64.56,64.71,440050.0,64.65,64.81,64.56,64.71,440050.0
2023-01-04 14:55:00,64.71,65.01,64.7,64.98,483383.0,64.71,65.01,64.7,64.98,483383.0
2023-01-04 15:00:00,64.98,65.21,64.95,64.99,591403.0,64.98,65.21,64.95,64.99,591403.0
2023-01-04 15:05:00,64.99,64.99,64.8,64.94,437409.0,64.99,64.99,64.8,64.94,437409.0
2023-01-04 15:10:00,64.93,64.96,64.78,64.87,334878.0,64.93,64.96,64.78,64.87,334878.0
2023-01-04 15:15:00,64.87,64.99,64.8,64.82,477747.0,64.87,64.99,64.8,64.82,477747.0
2023-01-04 15:20:00,64.82,64.9,64.59,64.68,424151.0,64.82,64.9,64.59,64.68,424151.0
2023-01-04 15:25:00,64.67,64.78,64.53,64.63,421577.0,64.67,64.78,64.53,64.63,421577.0
2023-01-04 15:30:00,64.62,64.62,64.42,64.46,384455.0,64.62,64.62,64.42,64.46,384455.0
2023-01-04 15:35:00,64.46,64.47,64.18,64.3,439761.0,64.46,64.47,64.18,64.3,439761.0
2023-01-04 15:40:00,64.3,64.3,64.16,64.23,384766.0,64.3,64.3,64.16,64.23,384766.0
2023-01-04 15:45:00,64.23,64.43,64.17,64.41,498775.0,64.23,64.43,64.17,64.41,498775.0
2023-01-04 15:50:00,64.43,64.49,64.32,64.43,718294.0,64.43,64.49,64.32,64.43,718294.0
2023-01-04 15:55:00,64.43,64.73,64.39,64.67,1483707.0,64.43,64.73,64.39,64.67,1483707.0
2023-01-05 09:30:00,64.15,64.35,63.27,63.33,1474843.0,64.15,64.35,63.27,63.33,1474843.0
2023-01-05 09:35:00,63.34,63.59,63.26,63.49,1073935.0,63.34,63.59,63.26,63.49,1073935.0
2023-01-05 09:40:00,63.47,63.47,62.92,63.12,1159041.0,63.47,63.47,62.92,63.12,1159041.0
2023-01-05 09:45:00,63.11,63.33,62.85,63.32,937942.0,63.11,63.33,62.85,63.32,937942.0
2023-01-05 09:50:00,63.32,63.49,63.21,63.39,954191.0,63.32,63.49,63.21,63.39,954191.0
2023-01-05 09:55:00,63.39,63.57,63.28,63.37,859944.0,63.39,63.57,63.28,63.37,859944.0
2023-01-05 10:00:00,63.35,63.72,63.26,63.57,813060.0,63.35,63.72,63.26,63.57,813060.0
2023-01-05 10:05:00,63.54,63.82,63.2,63.45,891425.0,63.54,63.82,63.2,63.45,891425.0
2023-01-05 10:10:00,63.45,63.64,63.31,63.31,641519.0,63.45,63.64,63.31,63.31,641519.0
2023-01-05 10:15:00,63.31,63.34,63.12,63.17,583540.0,63.31,63.34,63.12,63.17,583540.0
2023-01-05 10:20:00,63.17,63.27,62.98,63.1,523148.0,63.17,63.27,62.98,63.1,523148.0
2023-01-05 10:25:00,63.1,63.4,63.09,63.32,448021.0,63.1,63.4,63.09,63.32,448021.0
2023-01-05 10:30:00,63.32,63.39,63.03,63.05,466517.0,63.32,63.39,63.03,63.05,466517.0
2023-01-05 10:35:00,63.05,63.21,62.84,63.09,712399.0,63.05,63.21,62.84,63.09,712399.0
2023-01-05 10:40:00,63.09,63.19,63.04,63.11,593395.0,63.09,63.19,63.04,63.11,593395.0
2023-01-05 10:45:00,63.11,63.2,62.99,63.1,425484.0,63.11,63.2,62.99,63.1,425484.0
2023-01-05 10:50:00,63.09,63.16,62.94,62.95,289349.0,63.09,63.16,62.94,62.95,289349.0
2023-01-05 10:55:00,62.95,63.07,62.83,62.88,325267.0,62.95,63.07,62.83,62.88,325267.0
2023-01-05 11:00:00,62.87,62.99,62.84,62.9,317062.0,62.87,62.99,62.84,62.9,317062.0
2023-01-05 11:05:00,62.9,63.12,62.89,63.11,361245.0,62.9,63.12,62.89,63.11,361245.0
2023-01-05 11:10:00,63.12,63.39,63.11,63.25,575926.0,63.12,63.39,63.11,63.25,575926.0
2023-01-05 11:15:00,63.24,63.31,63.08,63.09,431129.0,63.24,63.31,63.08,63.09,431129.0
2023-01-05 11:20:00,63.08,63.12,62.91,62.93,351959.0,63.08,63.12,62.91,62.93,351959.0
2023-01-05 11:25:00,62.92,63.12,62.88,63.1,361666.0,62.92,63.12,62.88,63.1,361666.0
2023-01-05 11:30:00,63.1,63.23,63.05,63.19,328115.0,63.1,63.23,63.05,63.19,328115.0
2023-01-05 11:35:00,63.2,63.33,63.2,63.3,362624.0,63.2,63.33,63.2,63.3,362624.0
2023-01-05 11:40:00,63.3,63.55,63.26,63.53,567796.0,63.3,63.55,63.26,63.53,567796.0
2023-01-05 11:45:00,63.53,63.65,63.5,63.55,475998.0,63.53,63.65,63.5,63.55,475998.0
2023-01-05 11:50:00,63.55,63.56,63.36,63.37,398845.0,63.55,63.56,63.36,63.37,398845.0
2023-01-05 11:55:00,63.37,63.44,63.23,63.25,307571.0,63.37,63.44,63.23,63.25,307571.0
2023-01-05 12:00:00,63.25,63.47,63.22,63.38,389294.0,63.25,63.47,63.22,63.38,389294.0
2023-01-05 12:05:00,63.37,63.73,63.33,63.62,436317.0,63.37,63.73,63.33,63.62,436317.0
2023-01-05 12:10:00,63.62,63.62,63.5,63.51,194899.0,63.62,63.62,63.5,63.51,194899.0
2023-01-05 12:15:00,63.52,63.53,63.26,63.3,344617.0,63.52,63.53,63.26,63.3,344617.0
2023-01-05 12:20:00,63.3,63.46,63.24,63.44,370910.0,63.3,63.46,63.24,63.44,370910.0
2023-01-05 12:25:00,63.45,63.56,63.44,63.51,343619.0,63.45,63.56,63.44,63.51,343619.0
2023-01-05 12:30:00,63.5,63.72,63.49,63.67,265672.0,63.5,63.72,63.49,63.67,265672.0
2023-01-05 12:35:00,63.67,63.7,63.42,63.47,267222.0,63.67,63.7,63.42,63.47,267222.0
2023-01-05 12:40:00,63.47,63.5,63.29,63.3,225835.0,63.47,63.5,63.29,63.3,225835.0
2023-01-05 12:45:00,63.31,63.37,63.23,63.36,289266.0,63.31,63.37,63.23,63.36,289266.0
2023-01-05 12:50:00,63.35,63.42,63.24,63.27,303908.0,63.35,63.42,63.24,63.27,303908.0
2023-01-05 12:55:00,63.27,63.28,63.18,63.23,204193.0,63.27,63.28,63.18,63.23,204193.0
2023-01-05 13:00:00,63.22,63.24,63.12,63.21,250005.0,63.22,63.24,63.12,63.21,250005.0
2023-01-05 13:05:00,63.21,63.33,63.19,63.3,243225.0,63.21,63.33,63.19,63.3,243225.0
2023-01-05 13:10:00,63.3,63.32,63.14,63.14,177262.0,63.3,63.32,63.14,63.14,177262.0
2023-01-05 13:15:00,63.14,63.16,63.07,63.07,314853.0,63.14,63.16,63.07,63.07,314853.0
2023-01-05 13:20:00,63.08,63.61,63.07,63.52,819139.0,63.08,63.61,63.07,63.52,819139.0
2023-01-05 13:25:00,63.52,63.69,63.42,63.45,530737.0,63.52,63.69,63.42,63.45,530737.0
2023-01-05 13:30:00,63.46,63.68,63.46,63.61,299794.0,63.46,63.68,63.46,63.61,299794.0
2023-01-05 13:35:00,63.61,63.68,63.47,63.56,358538.0,63.61,63.68,63.47,63.56,358538.0
2023-01-05 13:40:00,63.56,63.63,63.41,63.43,286752.0,63.56,63.63,63.41,63.43,286752.0
2023-01-05 13:45:00,63.43,63.46,63.3,63.3,268030.0,63.43,63.46,63.3,63.3,268030.0
2023-01-05 13:50:00,63.3,63.44,63.24,63.38,216486.0,63.3,63.44,63.24,63.38,216486.0
2023-01-05 13:55:00,63.39,63.44,63.32,63.37,154176.0,63.39,63.44,63.32,63.37,154176.0
2023-01-05 14:00:00,63.37,63.49,63.34,63.35,191871.0,63.37,63.49,63.34,63.35,191871.0
2023-01-05 14:05:00,63.36,63.44,63.26,63.43,198410.0,63.36,63.44,63.26,63.43,198410.0
2023-01-05 14:10:00,63.43,63.44,63.22,63.27,204007.0,63.43,63.44,63.22,63.27,204007.0
2023-01-05 14:15:00,63.27,63.41,63.25,63.41,282849.0,63.27,63.41,63.25,63.41,282849.0
2023-01-05 14:20:00,63.42,63.43,63.3,63.3,176237.0,63.42,63.43,63.3,63.3,176237.0
2023-01-05 14:25:00,63.3,63.34,63.12,63.13,316723.0,63.3,63.34,63.12,63.13,316723.0
2023-01-05 14:30:00,63.12,63.22,63.09,63.11,273289.0,63.12,63.22,63.09,63.11,273289.0
2023-01-05 14:35:00,63.12,63.43,63.11,63.3,486192.0,63.12,63.43,63.11,63.3,486192.0
2023-01-05 14:40:00,63.31,63.34,63.15,63.22,229484.0,63.31,63.34,63.15,63.22,229484.0
2023-01-05 14:45:00,63.22,63.34,63.19,63.28,344385.0,63.22,63.34,63.19,63.28,344385.0
2023-01-05 14:50:00,63.28,63.29,63.18,63.19,204957.0,63.28,63.29,63.18,63.19,204957.0
2023-01-05 14:55:00,63.18,63.23,62.96,62.97,425814.0,63.18,63.23,62.96,62.97,425814.0
2023-01-05 15:00:00,62.97,63.02,62.88,62.97,442783.0,62.97,63.02,62.88,62.97,442783.0
2023-01-05 15:05:00,62.97,62.98,62.85,62.86,272466.0,62.97,62.98,62.85,62.86,272466.0
2023-01-05 15:10:00,62.86,62.97,62.83,62.95,474088.0,62.86,62.97,62.83,62.95,474088.0
2023-01-05 15:15:00,62.95,63.02,62.64,62.68,639280.0,62.95,63.02,62.64,62.68,639280.0
2023-01-05 15:20:00,62.67,62.71,62.55,62.57,505360.0,62.67,62.71,62.55,62.57,505360.0
2023-01-05 15:25:00,62.57,62.62,62.44,62.51,676503.0,62.57,62.62,62.44,62.51,676503.0
2023-01-05 15:30:00,62.51,62.54,62.38,62.51,565255.0,62.51,62.54,62.38,62.51,565255.0
2023-01-05 15:35:00,62.51,62.62,62.49,62.61,362749.0,62.51,62.62,62.49,62.61,362749.0
2023-01-05 15:40:00,62.6,62.67,62.52,62.57,372618.0,62.6,62.67,62.52,62.57,372618.0
2023-01-05 15:45:00,62.58,62.65,62.48,62.53,594681.0,62.58,62.65,62.48,62.53,594681.0
2023-01-05 15:50:00,62.52,62.67,62.42,62.43,972468.0,62.52,62.67,62.42,62.43,972468.0
2023-01-05 15:55:00,62.43,62.47,62.3,62.34,1831079.0,62.43,62.47,62.3,62.34,1831079.0
2023-01-06 09:30:00,63.14,63.19,62.51,62.65,1358713.0,63.14,63.19,62.51,62.65,1358713.0
2023-01-06 09:35:00,62.64,62.88,61.22,61.29,1927902.0,62.64,62.88,61.22,61.29,1927902.0
2023-01-06 09:40:00,61.29,61.39,60.66,60.68,1857235.0,61.29,61.39,60.66,60.68,1857235.0
2023-01-06 09:45:00,60.68,60.74,60.23,60.36,2080723.0,60.68,60.74,60.23,60.36,2080723.0
2023-01-06 09:50:00,60.37,60.6,60.13,60.44,1709392.0,60.37,60.6,60.13,60.44,1709392.0
2023-01-06 09:55:00,60.45,60.66,60.05,60.16,1290383.0,60.45,60.66,60.05,60.16,1290383.0
2023-01-06 10:00:00,60.17,60.85,60.07,60.09,1715030.0,60.17,60.85,60.07,60.09,1715030.0
2023-01-06 10:05:00,60.09,60.79,60.06,60.51,1342008.0,60.09,60.79,60.06,60.51,1342008.0
2023-01-06 10:10:00,60.51,60.94,60.42,60.78,1246805.0,60.51,60.94,60.42,60.78,1246805.0
2023-01-06 10:15:00,60.77,61.14,60.77,61.09,1378622.0,60.77,61.14,60.77,61.09,1378622.0
2023-01-06 10:20:00,61.08,61.16,60.84,61.09,882885.0,61.08,61.16,60.84,61.09,882885.0
2023-01-06 10:25:00,61.11,61.12,60.86,60.96,663588.0,61.11,61.12,60.86,60.96,663588.0
2023-01-06 10:30:00,60.97,61.3,60.93,61.24,945872.0,60.97,61.3,60.93,61.24,945872.0
2023-01-06 10:35:00,61.23,61.53,61.2,61.47,944103.0,61.23,61.53,61.2,61.47,944103.0
2023-01-06 10:40:00,61.47,61.64,61.33,61.37,907166.0,61.47,61.64,61.33,61.37,907166.0
2023-01-06 10:45:00,61.37,61.79,61.34,61.76,1031390.0,61.37,61.79,61.34,61.76,1031390.0
2023-01-06 10:50:00,61.76,61.92,61.66,61.92,1153155.0,61.76,61.92,61.66,61.92,1153155.0
2023-01-06 10:55:00,61.91,62.04,61.84,61.92,900028.0,61.91,62.04,61.84,61.92,900028.0
2023-01-06 11:00:00,61.94,61.99,61.82,61.88,584660.0,61.94,61.99,61.82,61.88,584660.0
2023-01-06 11:05:00,61.88,61.97,61.69,61.8,618608.0,61.88,61.97,61.69,61.8,618608.0
2023-01-06 11:10:00,61.81,61.81,61.42,61.47,717662.0,61.81,61.81,61.42,61.47,717662.0
2023-01-06 11:15:00,61.48,61.55,61.42,61.49,522510.0,61.48,61.55,61.42,61.49,522510.0
2023-01-06 11:20:00,61.48,61.63,61.46,61.62,492410.0,61.48,61.63,61.46,61.62,492410.0
2023-01-06 11:25:00,61.61,61.64,61.45,61.62,538870.0,61.61,61.64,61.45,61.62,538870.0
2023-01-06 11:30:00,61.64,61.83,61.47,61.72,647637.0,61.64,61.83,61.47,61.72,647637.0
2023-01-06 11:35:00,61.71,61.84,61.64,61.83,441521.0,61.71,61.84,61.64,61.83,441521.0
2023-01-06 11:40:00,61.84,61.88,61.7,61.73,387288.0,61.84,61.88,61.7,61.73,387288.0
2023-01-06 11:45:00,61.74,61.92,61.69,61.88,380342.0,61.74,61.92,61.69,61.88,380342.0
2023-01-06 11:50:00,61.9,62.23,61.89,62.14,689702.0,61.9,62.23,61.89,62.14,689702.0
2023-01-06 11:55:00,62.14,62.22,62.1,62.12,363552.0,62.14,62.22,62.1,62.12,363552.0
2023-01-06 12:00:00,62.12,62.32,62.12,62.25,421223.0,62.12,62.32,62.12,62.25,421223.0
2023-01-06 12:05:00,62.26,62.36,62.18,62.34,433488.0,62.26,62.36,62.18,62.34,433488.0
2023-01-06 12:10:00,62.34,62.42,62.21,62.29,455436.0,62.34,62.42,62.21,62.29,455436.0
2023-01-06 12:15:00,62.3,62.4,62.16,62.34,524404.0,62.3,62.4,62.16,62.34,524404.0
2023-01-06 12:20:00,62.35,62.37,62.13,62.17,446259.0,62.35,62.37,62.13,62.17,446259.0
2023-01-06 12:25:00,62.17,62.23,62.07,62.15,464008.0,62.17,62.23,62.07,62.15,464008.0
2023-01-06 12:30:00,62.15,62.29,62.12,62.18,412959.0,62.15,62.29,62.12,62.18,412959.0
2023-01-06 12:35:00,62.18,62.27,62.14,62.25,233039.0,62.18,62.27,62.14,62.25,233039.0
2023-01-06 12:40:00,62.25,62.26,62.03,62.07,332298.0,62.25,62.26,62.03,62.07,332298.0
2023-01-06 12:45:00,62.08,62.19,62.05,62.15,303087.0,62.08,62.19,62.05,62.15,303087.0
2023-01-06 12:50:00,62.14,62.19,62.04,62.16,282670.0,62.14,62.19,62.04,62.16,282670.0
2023-01-06 12:55:00,62.15,62.18,62.0,62.13,447445.0,62.15,62.18,62.0,62.13,447445.0
2023-01-06 13:00:00,62.13,62.2,62.08,62.14,336896.0,62.13,62.2,62.08,62.14,336896.0
2023-01-06 13:05:00,62.16,62.38,62.15,62.31,536815.0,62.16,62.38,62.15,62.31,536815.0
2023-01-06 13:10:00,62.32,62.46,62.29,62.42,565571.0,62.32,62.46,62.29,62.42,565571.0
2023-01-06 13:15:00,62.44,62.64,62.42,62.58,690899.0,62.44,62.64,62.42,62.58,690899.0
2023-01-06 13:20:00,62.58,62.82,62.58,62.78,636084.0,62.58,62.82,62.58,62.78,636084.0
2023-01-06 13:25:00,62.79,63.09,62.75,63.06,1050555.0,62.79,63.09,62.75,63.06,1050555.0
2023-01-06 13:30:00,63.06,63.16,62.97,63.04,669636.0,63.06,63.16,62.97,63.04,669636.0
2023-01-06 13:35:00,63.03,63.15,62.98,63.08,557257.0,63.03,63.15,62.98,63.08,557257.0
2023-01-06 13:40:00,63.07,63.27,62.98,63.13,930371.0,63.07,63.27,62.98,63.13,930371.0
2023-01-06 13:45:00,63.13,63.14,63.03,63.08,284118.0,63.13,63.14,63.03,63.08,284118.0
2023-01-06 13:50:00,63.08,63.11,63.01,63.05,278365.0,63.08,63.11,63.01,63.05,278365.0
2023-01-06 13:55:00,63.05,63.15,63.02,63.09,326731.0,63.05,63.15,63.02,63.09,326731.0
2023-01-06 14:00:00,63.1,63.26,63.06,63.26,534271.0,63.1,63.26,63.06,63.26,534271.0
2023-01-06 14:05:00,63.26,63.32,63.1,63.3,1025779.0,63.26,63.32,63.1,63.3,1025779.0
2023-01-06 14:10:00,63.29,63.48,63.28,63.43,826235.0,63.29,63.48,63.28,63.43,826235.0
2023-01-06 14:15:00,63.43,63.58,63.42,63.51,645724.0,63.43,63.58,63.42,63.51,645724.0
2023-01-06 14:20:00,63.51,63.86,63.5,63.83,987444.0,63.51,63.86,63.5,63.83,987444.0
2023-01-06 14:25:00,63.82,63.86,63.7,63.76,695441.0,63.82,63.86,63.7,63.76,695441.0
2023-01-06 14:30:00,63.76,63.78,63.63,63.66,440844.0,63.76,63.78,63.63,63.66,440844.0
2023-01-06 14:35:00,63.65,63.73,63.6,63.67,381848.0,63.65,63.73,63.6,63.67,381848.0
2023-01-06 14:40:00,63.68,63.8,63.62,63.74,485718.0,63.68,63.8,63.62,63.74,485718.0
2023-01-06 14:45:00,63.74,63.84,63.67,63.82,490378.0,63.74,63.84,63.67,63.82,490378.0
2023-01-06 14:50:00,63.83,64.03,63.76,64.01,700630.0,63.83,64.03,63.76,64.01,700630.0
2023-01-06 14:55:00,64.02,64.09,63.98,64.02,690719.0,64.02,64.09,63.98,64.02,690719.0
2023-01-06 15:00:00,64.02,64.24,63.99,64.2,688347.0,64.02,64.24,63.99,64.2,688347.0
2023-01-06 15:05:00,64.2,64.29,64.11,64.14,676724.0,64.2,64.29,64.11,64.14,676724.0
2023-01-06 15:10:00,64.14,64.14,63.97,64.05,576613.0,64.14,64.14,63.97,64.05,576613.0
2023-01-06 15:15:00,64.05,64.18,64.04,64.14,727604.0,64.05,64.18,64.04,64.14,727604.0
2023-01-06 15:20:00,64.14,64.14,64.01,64.07,518890.0,64.14,64.14,64.01,64.07,518890.0
2023-01-06 15:25:00,64.08,64.13,64.01,64.06,498463.0,64.08,64.13,64.01,64.06,498463.0
2023-01-06 15:30:00,64.06,64.3,64.05,64.22,803474.0,64.06,64.3,64.05,64.22,803474.0
2023-01-06 15:35:00,64.22,64.26,64.1,64.16,575813.0,64.22,64.26,64.1,64.16,575813.0
2023-01-06 15:40:00,64.17,64.25,64.14,64.15,582313.0,64.17,64.25,64.14,64.15,582313.0
2023-01-06 15:45:00,64.16,64.2,64.02,64.02,1025282.0,64.16,64.2,64.02,64.02,1025282.0
2023-01-06 15:50:00,64.02,64.02,63.73,63.78,1261633.0,64.02,64.02,63.73,63.78,1261633.0
2023-01-06 15:55:00,63.77,63.98,63.75,63.97,2228434.0,63.77,63.98,63.75,63.97,2228434.0
2023-01-09 09:30:00,66.22,66.35,65.67,65.87,2287008.0,66.22,66.35,65.67,65.87,2287008.0
2023-01-09 09:35:00,65.89,66.61,65.75,66.48,1813128.0,65.89,66.61,65.75,66.48,1813128.0
2023-01-09 09:40:00,66.47,66.97,66.22,66.89,1542698.0,66.47,66.97,66.22,66.89,1542698.0
2023-01-09 09:45:00,66.9,67.77,66.9,67.7,1745692.0,66.9,67.77,66.9,67.7,1745692.0
2023-01-09 09:50:00,67.72,67.84,67.41,67.53,1981774.0,67.72,67.84,67.41,67.53,1981774.0
2023-01-09 09:55:00,67.53,67.69,67.32,67.52,1238439.0,67.53,67.69,67.32,67.52,1238439.0
2023-01-09 10:00:00,67.53,68.33,67.53,68.32,1951251.0,67.53,68.33,67.53,68.32,1951251.0
2023-01-09 10:05:00,68.32,68.38,68.03,68.34,1395064.0,68.32,68.38,68.03,68.34,1395064.0
2023-01-09 10:10:00,68.34,68.44,68.07,68.17,999937.0,68.34,68.44,68.07,68.17,999937.0
2023-01-09 10:15:00,68.15,68.5,68.15,68.44,972237.0,68.15,68.5,68.15,68.44,972237.0
2023-01-09 10:20:00,68.44,68.71,68.03,68.34,1747551.0,68.44,68.71,68.03,68.34,1747551.0
2023-01-09 10:25:00,68.33,68.67,68.19,68.62,819550.0,68.33,68.67,68.19,68.62,819550.0
2023-01-09 10:30:00,68.63,68.94,68.51,68.89,954757.0,68.63,68.94,68.51,68.89,954757.0
2023-01-09 10:35:00,68.88,68.98,68.74,68.78,839365.0,68.88,68.98,68.74,68.78,839365.0
2023-01-09 10:40:00,68.78,68.83,68.57,68.65,947657.0,68.78,68.83,68.57,68.65,947657.0
2023-01-09 10:45:00,68.65,69.07,68.62,68.64,884542.0,68.65,69.07,68.62,68.64,884542.0
2023-01-09 10:50:00,68.64,68.92,68.53,68.85,804364.0,68.64,68.92,68.53,68.85,804364.0
2023-01-09 10:55:00,68.85,68.88,68.51,68.55,710260.0,68.85,68.88,68.51,68.55,710260.0
2023-01-09 11:00:00,68.55,68.69,68.39,68.44,680966.0,68.55,68.69,68.39,68.44,680966.0
2023-01-09 11:05:00,68.43,68.65,68.4,68.61,599891.0,68.43,68.65,68.4,68.61,599891.0
2023-01-09 11:10:00,68.62,68.97,68.52,68.95,932888.0,68.62,68.97,68.52,68.95,932888.0
2023-01-09 11:15:00,68.95,69.17,68.86,68.92,846554.0,68.95,69.17,68.86,68.92,846554.0
2023-01-09 11:20:00,68.93,68.95,68.71,68.81,628203.0,68.93,68.95,68.71,68.81,628203.0
2023-01-09 11:25:00,68.81,68.88,68.71,68.81,587692.0,68.81,68.88,68.71,68.81,587692.0
2023-01-09 11:30:00,68.82,68.94,68.61,68.64,648758.0,68.82,68.94,68.61,68.64,648758.0
2023-01-09 11:35:00,68.64,68.77,68.49,68.51,472023.0,68.64,68.77,68.49,68.51,472023.0
2023-01-09 11:40:00,68.52,68.53,68.32,68.39,637401.0,68.52,68.53,68.32,68.39,637401.0
2023-01-09 11:45:00,68.38,68.49,68.28,68.48,567244.0,68.38,68.49,68.28,68.48,567244.0
2023-01-09 11:50:00,68.48,68.63,68.37,68.57,512861.0,68.48,68.63,68.37,68.57,512861.0
2023-01-09 11:55:00,68.56,68.73,68.48,68.67,544433.0,68.56,68.73,68.48,68.67,544433.0
2023-01-09 12:00:00,68.67,68.88,68.58,68.85,594460.0,68.67,68.88,68.58,68.85,594460.0
2023-01-09 12:05:00,68.86,68.89,68.56,68.59,591994.0,68.86,68.89,68.56,68.59,591994.0
2023-01-09 12:10:00,68.58,68.79,68.55,68.68,381994.0,68.58,68.79,68.55,68.68,381994.0
2023-01-09 12:15:00,68.67,68.76,68.46,68.5,423853.0,68.67,68.76,68.46,68.5,423853.0
2023-01-09 12:20:00,68.49,68.66,68.45,68.65,350947.0,68.49,68.66,68.45,68.65,350947.0
2023-01-09 12:25:00,68.65,68.78,68.6,68.77,374028.0,68.65,68.78,68.6,68.77,374028.0
2023-01-09 12:30:00,68.78,68.9,68.69,68.71,379722.0,68.78,68.9,68.69,68.71,379722.0
2023-01-09 12:35:00,68.71,68.74,68.54,68.56,413364.0,68.71,68.74,68.54,68.56,413364.0
2023-01-09 12:40:00,68.56,68.69,68.55,68.64,241798.0,68.56,68.69,68.55,68.64,241798.0
2023-01-09 12:45:00,68.63,68.93,68.62,68.9,442190.0,68.63,68.93,68.62,68.9,442190.0
2023-01-09 12:50:00,68.9,69.11,68.86,69.09,538491.0,68.9,69.11,68.86,69.09,538491.0
2023-01-09 12:55:00,69.09,69.24,69.03,69.23,528996.0,69.09,69.24,69.03,69.23,528996.0
2023-01-09 13:00:00,69.22,69.32,69.05,69.06,528836.0,69.22,69.32,69.05,69.06,528836.0
2023-01-09 13:05:00,69.06,69.12,68.91,68.94,552326.0,69.06,69.12,68.91,68.94,552326.0
2023-01-09 13:10:00,68.93,68.99,68.86,68.93,454750.0,68.93,68.99,68.86,68.93,454750.0
2023-01-09 13:15:00,68.92,69.03,68.87,68.96,353734.0,68.92,69.03,68.87,68.96,353734.0
2023-01-09 13:20:00,68.97,69.05,68.92,68.98,289637.0,68.97,69.05,68.92,68.98,289637.0
2023-01-09 13:25:00,68.98,69.1,68.89,69.06,334208.0,68.98,69.1,68.89,69.06,334208.0
2023-01-09 13:30:00,69.06,69.08,68.81,68.87,335972.0,69.06,69.08,68.81,68.87,335972.0
2023-01-09 13:35:00,68.87,68.87,68.59,68.64,471592.0,68.87,68.87,68.59,68.64,471592.0
2023-01-09 13:40:00,68.63,68.64,68.24,68.3,597511.0,68.63,68.64,68.24,68.3,597511.0
2023-01-09 13:45:00,68.3,68.3,67.97,68.14,846284.0,68.3,68.3,67.97,68.14,846284.0
2023-01-09 13:50:00,68.14,68.3,68.05,68.28,647395.0,68.14,68.3,68.05,68.28,647395.0
2023-01-09 13:55:00,68.28,68.49,68.25,68.46,613280.0,68.28,68.49,68.25,68.46,613280.0
2023-01-09 14:00:00,68.46,68.54,68.41,68.45,404155.0,68.46,68.54,68.41,68.45,404155.0
2023-01-09 14:05:00,68.45,68.53,68.09,68.5,763617.0,68.45,68.53,68.09,68.5,763617.0
2023-01-09 14:10:00,68.5,68.58,68.44,68.48,492756.0,68.5,68.58,68.44,68.48,492756.0
2023-01-09 14:15:00,68.48,68.7,68.42,68.66,470914.0,68.48,68.7,68.42,68.66,470914.0
2023-01-09 14:20:00,68.66,68.8,68.59,68.76,496782.0,68.66,68.8,68.59,68.76,496782.0
2023-01-09 14:25:00,68.75,68.83,68.64,68.75,343968.0,68.75,68.83,68.64,68.75,343968.0
2023-01-09 14:30:00,68.76,68.8,68.6,68.68,330855.0,68.76,68.8,68.6,68.68,330855.0
2023-01-09 14:35:00,68.68,68.68,68.39,68.4,371437.0,68.68,68.68,68.39,68.4,371437.0
2023-01-09 14:40:00,68.41,68.41,68.21,68.31,503639.0,68.41,68.41,68.21,68.31,503639.0
2023-01-09 14:45:00,68.31,68.45,68.24,68.34,409441.0,68.31,68.45,68.24,68.34,409441.0
2023-01-09 14:50:00,68.34,68.48,68.27,68.37,394124.0,68.34,68.48,68.27,68.37,394124.0
2023-01-09 14:55:00,68.38,68.4,67.87,67.94,711455.0,68.38,68.4,67.87,67.94,711455.0
2023-01-09 15:00:00,67.94,68.1,67.84,68.02,630648.0,67.94,68.1,67.84,68.02,630648.0
2023-01-09 15:05:00,68.03,68.09,67.82,67.93,544184.0,68.03,68.09,67.82,67.93,544184.0
2023-01-09 15:10:00,67.93,68.0,67.65,67.66,623366.0,67.93,68.0,67.65,67.66,623366.0
2023-01-09 15:15:00,67.66,67.91,67.62,67.86,652884.0,67.66,67.91,67.62,67.86,652884.0
2023-01-09 15:20:00,67.87,68.04,67.84,67.95,468623.0,67.87,68.04,67.84,67.95,468623.0
2023-01-09 15:25:00,67.95,67.96,67.79,67.85,466881.0,67.95,67.96,67.79,67.85,466881.0
2023-01-09 15:30:00,67.86,67.92,67.61,67.73,709861.0,67.86,67.92,67.61,67.73,709861.0
2023-01-09 15:35:00,67.73,67.81,67.52,67.53,638637.0,67.73,67.81,67.52,67.53,638637.0
2023-01-09 15:40:00,67.53,67.61,67.47,67.57,688285.0,67.53,67.61,67.47,67.57,688285.0
2023-01-09 15:45:00,67.57,67.58,67.22,67.29,900297.0,67.57,67.58,67.22,67.29,900297.0
2023-01-09 15:50:00,67.29,67.47,67.04,67.07,1356029.0,67.29,67.47,67.04,67.07,1356029.0
2023-01-09 15:55:00,67.07,67.27,66.93,67.27,1740351.0,67.07,67.27,66.93,67.27,1740351.0
2023-01-10 09:30:00,66.69,68.15,66.56,68.09,1684705.0,66.69,68.15,66.56,68.09,1684705.0
2023-01-10 09:35:00,68.12,68.14,67.39,67.53,1311537.0,68.12,68.14,67.39,67.53,1311537.0
2023-01-10 09:40:00,67.53,67.65,67.08,67.27,1083377.0,67.53,67.65,67.08,67.27,1083377.0
2023-01-10 09:45:00,67.27,67.4,66.76,67.09,1055159.0,67.27,67.4,66.76,67.09,1055159.0
2023-01-10 09:50:00,67.09,67.64,66.75,67.63,977070.0,67.09,67.64,66.75,67.63,977070.0
2023-01-10 09:55:00,67.59,67.87,67.42,67.62,794784.0,67.59,67.87,67.42,67.62,794784.0
2023-01-10 10:00:00,67.65,67.69,67.22,67.38,677685.0,67.65,67.69,67.22,67.38,677685.0
2023-01-10 10:05:00,67.38,67.51,67.22,67.28,638645.0,67.38,67.51,67.22,67.28,638645.0
2023-01-10 10:10:00,67.3,67.88,67.17,67.73,887258.0,67.3,67.88,67.17,67.73,887258.0
2023-01-10 10:15:00,67.77,68.0,67.61,67.62,660560.0,67.77,68.0,67.61,67.62,660560.0
2023-01-10 10:20:00,67.64,67.69,67.42,67.57,553857.0,67.64,67.69,67.42,67.57,553857.0
2023-01-10 10:25:00,67.59,67.76,67.14,67.19,714761.0,67.59,67.76,67.14,67.19,714761.0
2023-01-10 10:30:00,67.2,67.2,66.76,66.84,751775.0,67.2,67.2,66.76,66.84,751775.0
2023-01-10 10:35:00,66.83,67.05,66.73,66.91,702859.0,66.83,67.05,66.73,66.91,702859.0
2023-01-10 10:40:00,66.91,67.0,66.65,66.68,661426.0,66.91,67.0,66.65,66.68,661426.0
2023-01-10 10:45:00,66.67,67.03,66.57,66.94,695657.0,66.67,67.03,66.57,66.94,695657.0
2023-01-10 10:50:00,66.94,67.35,66.93,67.29,691874.0,66.94,67.35,66.93,67.29,691874.0
2023-01-10 10:55:00,67.29,67.66,67.29,67.53,660419.0,67.29,67.66,67.29,67.53,660419.0
2023-01-10 11:00:00,67.52,67.56,67.38,67.54,479057.0,67.52,67.56,67.38,67.54,479057.0
2023-01-10 11:05:00,67.55,67.59,67.38,67.47,431353.0,67.55,67.59,67.38,67.47,431353.0
2023-01-10 11:10:00,67.47,67.73,67.44,67.61,458789.0,67.47,67.73,67.44,67.61,458789.0
2023-01-10 11:15:00,67.61,67.66,67.39,67.43,287770.0,67.61,67.66,67.39,67.43,287770.0
2023-01-10 11:20:00,67.43,67.66,67.41,67.62,463283.0,67.43,67.66,67.41,67.62,463283.0
2023-01-10 11:25:00,67.62,67.64,67.44,67.51,392110.0,67.62,67.64,67.44,67.51,392110.0
2023-01-10 11:30:00,67.51,67.57,67.2,67.23,434009.0,67.51,67.57,67.2,67.23,434009.0
2023-01-10 11:35:00,67.22,67.39,67.17,67.29,371717.0,67.22,67.39,67.17,67.29,371717.0
2023-01-10 11:40:00,67.28,67.43,67.28,67.38,317850.0,67.28,67.43,67.28,67.38,317850.0
2023-01-10 11:45:00,67.36,67.48,67.24,67.45,352249.0,67.36,67.48,67.24,67.45,352249.0
2023-01-10 11:50:00,67.46,67.55,67.44,67.5,286230.0,67.46,67.55,67.44,67.5,286230.0
2023-01-10 11:55:00,67.5,67.59,67.49,67.51,265782.0,67.5,67.59,67.49,67.51,265782.0
2023-01-10 12:00:00,67.52,67.52,67.27,67.27,491437.0,67.52,67.52,67.27,67.27,491437.0
2023-01-10 12:05:00,67.28,67.48,67.25,67.47,314502.0,67.28,67.48,67.25,67.47,314502.0
2023-01-10 12:10:00,67.46,67.67,67.4,67.58,373391.0,67.46,67.67,67.4,67.58,373391.0
2023-01-10 12:15:00,67.58,67.6,67.44,67.52,326556.0,67.58,67.6,67.44,67.52,326556.0
2023-01-10 12:20:00,67.52,67.61,67.44,67.61,196032.0,67.52,67.61,67.44,67.61,196032.0
2023-01-10 12:25:00,67.6,67.62,67.45,67.5,218796.0,67.6,67.62,67.45,67.5,218796.0
2023-01-10 12:30:00,67.51,67.62,67.47,67.57,238558.0,67.51,67.62,67.47,67.57,238558.0
2023-01-10 12:35:00,67.57,67.82,67.56,67.81,627096.0,67.57,67.82,67.56,67.81,627096.0
2023-01-10 12:40:00,67.82,67.82,67.68,67.7,421640.0,67.82,67.82,67.68,67.7,421640.0
2023-01-10 12:45:00,67.7,67.7,67.58,67.62,280581.0,67.7,67.7,67.58,67.62,280581.0
2023-01-10 12:50:00,67.63,67.65,67.53,67.58,226510.0,67.63,67.65,67.53,67.58,226510.0
2023-01-10 12:55:00,67.57,67.62,67.49,67.56,168977.0,67.57,67.62,67.49,67.56,168977.0
2023-01-10 13:00:00,67.57,67.62,67.46,67.6,365845.0,67.57,67.62,67.46,67.6,365845.0
2023-01-10 13:05:00,67.6,67.7,67.56,67.67,271193.0,67.6,67.7,67.56,67.67,271193.0
2023-01-10 13:10:00,67.68,67.71,67.58,67.59,145543.0,67.68,67.71,67.58,67.59,145543.0
2023-01-10 13:15:00,67.59,67.62,67.4,67.43,313841.0,67.59,67.62,67.4,67.43,313841.0
2023-01-10 13:20:00,67.42,67.58,67.36,67.58,340036.0,67.42,67.58,67.36,67.58,340036.0
2023-01-10 13:25:00,67.56,67.63,67.53,67.57,245105.0,67.56,67.63,67.53,67.57,245105.0
2023-01-10 13:30:00,67.56,67.65,67.49,67.62,184005.0,67.56,67.65,67.49,67.62,184005.0
2023-01-10 13:35:00,67.63,67.8,67.61,67.71,302390.0,67.63,67.8,67.61,67.71,302390.0
2023-01-10 13:40:00,67.72,67.8,67.63,67.65,207179.0,67.72,67.8,67.63,67.65,207179.0
2023-01-10 13:45:00,67.65,67.72,67.61,67.7,206640.0,67.65,67.72,67.61,67.7,206640.0
2023-01-10 13:50:00,67.7,67.75,67.67,67.69,125151.0,67.7,67.75,67.67,67.69,125151.0
2023-01-10 13:55:00,67.69,67.87,67.62,67.83,342898.0,67.69,67.87,67.62,67.83,342898.0
2023-01-10 14:00:00,67.84,67.99,67.83,67.93,265832.0,67.84,67.99,67.83,67.93,265832.0
2023-01-10 14:05:00,67.94,67.96,67.85,67.92,255119.0,67.94,67.96,67.85,67.92,255119.0
2023-01-10 14:10:00,67.93,68.08,67.92,68.0,358458.0,67.93,68.08,67.92,68.0,358458.0
2023-01-10 14:15:00,68.0,68.11,67.99,68.07,272115.0,68.0,68.11,67.99,68.07,272115.0
2023-01-10 14:20:00,68.07,68.12,68.03,68.07,269215.0,68.07,68.12,68.03,68.07,269215.0
2023-01-10 14:25:00,68.06,68.11,67.99,68.09,324110.0,68.06,68.11,67.99,68.09,324110.0
2023-01-10 14:30:00,68.08,68.15,67.98,68.09,392427.0,68.08,68.15,67.98,68.09,392427.0
2023-01-10 14:35:00,68.09,68.12,67.96,67.99,222485.0,68.09,68.12,67.96,67.99,222485.0
2023-01-10 14:40:00,67.98,68.05,67.95,67.95,203830.0,67.98,68.05,67.95,67.95,203830.0
2023-01-10 14:45:00,67.95,67.98,67.87,67.9,348250.0,67.95,67.98,67.87,67.9,348250.0
2023-01-10 14:50:00,67.89,67.91,67.76,67.9,319294.0,67.89,67.91,67.76,67.9,319294.0
2023-01-10 14:55:00,67.9,67.99,67.87,67.98,385887.0,67.9,67.99,67.87,67.98,385887.0
2023-01-10 15:00:00,67.98,67.99,67.84,67.91,315036.0,67.98,67.99,67.84,67.91,315036.0
2023-01-10 15:05:00,67.92,67.93,67.71,67.78,350507.0,67.92,67.93,67.71,67.78,350507.0
2023-01-10 15:10:00,67.79,67.79,67.65,67.77,306892.0,67.79,67.79,67.65,67.77,306892.0
2023-01-10 15:15:00,67.77,67.87,67.72,67.84,414334.0,67.77,67.87,67.72,67.84,414334.0
2023-01-10 15:20:00,67.85,67.89,67.79,67.83,256976.0,67.85,67.89,67.79,67.83,256976.0
2023-01-10 15:25:00,67.82,67.9,67.8,67.88,259849.0,67.82,67.9,67.8,67.88,259849.0
2023-01-10 15:30:00,67.88,68.04,67.87,68.03,476877.0,67.88,68.04,67.87,68.03,476877.0
2023-01-10 15:35:00,68.03,68.06,67.94,68.03,323621.0,68.03,68.06,67.94,68.03,323621.0
2023-01-10 15:40:00,68.03,68.1,67.94,67.99,326688.0,68.03,68.1,67.94,67.99,326688.0
2023-01-10 15:45:00,67.99,68.08,67.96,68.01,392658.0,67.99,68.08,67.96,68.01,392658.0
2023-01-10 15:50:00,68.01,68.09,67.92,67.94,492116.0,68.01,68.09,67.92,67.94,492116.0
2023-01-10 15:55:00,67.94,68.08,67.91,68.06,1356915.0,67.94,68.08,67.91,68.06,1356915.0
2023-01-11 09:30:00,68.42,68.57,67.51,67.52,1502721.0,68.42,68.57,67.51,67.52,1502721.0
2023-01-11 09:35:00,67.52,68.19,67.51,68.14,1125155.0,67.52,68.19,67.51,68.14,1125155.0
2023-01-11 09:40:00,68.15,68.33,67.95,68.25,1112433.0,68.15,68.33,67.95,68.25,1112433.0
2023-01-11 09:45:00,68.26,68.38,67.99,68.29,938126.0,68.26,68.38,67.99,68.29,938126.0
2023-01-11 09:50:00,68.28,68.47,68.22,68.44,798575.0,68.28,68.47,68.22,68.44,798575.0
2023-01-11 09:55:00,68.43,68.55,68.06,68.08,719341.0,68.43,68.55,68.06,68.08,719341.0
2023-01-11 10:00:00,68.09,68.19,67.82,67.86,699824.0,68.09,68.19,67.82,67.86,699824.0
2023-01-11 10:05:00,67.86,67.93,67.68,67.78,679530.0,67.86,67.93,67.68,67.78,679530.0
2023-01-11 10:10:00,67.77,67.8,67.4,67.54,870876.0,67.77,67.8,67.4,67.54,870876.0
2023-01-11 10:15:00,67.56,67.9,67.55,67.87,752396.0,67.56,67.9,67.55,67.87,752396.0
2023-01-11 10:20:00,67.87,67.99,67.74,67.96,692196.0,67.87,67.99,67.74,67.96,692196.0
2023-01-11 10:25:00,67.96,68.19,67.96,68.14,689836.0,67.96,68.19,67.96,68.14,689836.0
2023-01-11 10:30:00,68.14,68.17,67.86,67.91,667987.0,68.14,68.17,67.86,67.91,667987.0
2023-01-11 10:35:00,67.91,67.93,67.59,67.69,593069.0,67.91,67.93,67.59,67.69,593069.0
2023-01-11 10:40:00,67.7,67.78,67.47,67.55,537294.0,67.7,67.78,67.47,67.55,537294.0
2023-01-11 10:45:00,67.55,67.73,67.54,67.65,505758.0,67.55,67.73,67.54,67.65,505758.0
2023-01-11 10:50:00,67.66,67.66,67.32,67.35,658156.0,67.66,67.66,67.32,67.35,658156.0
2023-01-11 10:55:00,67.36,67.43,67.22,67.3,490904.0,67.36,67.43,67.22,67.3,490904.0
2023-01-11 11:00:00,67.29,67.54,67.28,67.47,492183.0,67.29,67.54,67.28,67.47,492183.0
2023-01-11 11:05:00,67.47,67.72,67.43,67.7,378016.0,67.47,67.72,67.43,67.7,378016.0
2023-01-11 11:10:00,67.7,67.85,67.64,67.84,527269.0,67.7,67.85,67.64,67.84,527269.0
2023-01-11 11:15:00,67.85,67.95,67.83,67.88,437931.0,67.85,67.95,67.83,67.88,437931.0
2023-01-11 11:20:00,67.87,67.98,67.78,67.89,492893.0,67.87,67.98,67.78,67.89,492893.0
2023-01-11 11:25:00,67.89,67.91,67.72,67.73,282982.0,67.89,67.91,67.72,67.73,282982.0
2023-01-11 11:30:00,67.74,67.79,67.66,67.67,360716.0,67.74,67.79,67.66,67.67,360716.0
2023-01-11 11:35:00,67.67,67.81,67.63,67.76,424563.0,67.67,67.81,67.63,67.76,424563.0
2023-01-11 11:40:00,67.76,67.87,67.71,67.85,238349.0,67.76,67.87,67.71,67.85,238349.0
2023-01-11 11:45:00,67.84,67.87,67.72,67.79,240617.0,67.84,67.87,67.72,67.79,240617.0
2023-01-11 11:50:00,67.79,67.83,67.72,67.77,226762.0,67.79,67.83,67.72,67.77,226762.0
2023-01-11 11:55:00,67.77,67.86,67.75,67.83,318595.0,67.77,67.86,67.75,67.83,318595.0
2023-01-11 12:00:00,67.84,68.04,67.82,67.93,572967.0,67.84,68.04,67.82,67.93,572967.0
2023-01-11 12:05:00,67.94,68.07,67.91,68.03,307424.0,67.94,68.07,67.91,68.03,307424.0
2023-01-11 12:10:00,68.03,68.22,68.03,68.2,492897.0,68.03,68.22,68.03,68.2,492897.0
2023-01-11 12:15:00,68.2,68.36,68.12,68.27,600011.0,68.2,68.36,68.12,68.27,600011.0
2023-01-11 12:20:00,68.27,68.5,68.23,68.39,712809.0,68.27,68.5,68.23,68.39,712809.0
2023-01-11 12:25:00,68.39,68.4,68.25,68.27,379416.0,68.39,68.4,68.25,68.27,379416.0
2023-01-11 12:30:00,68.28,68.32,68.15,68.22,443968.0,68.28,68.32,68.15,68.22,443968.0
2023-01-11 12:35:00,68.21,68.23,68.11,68.15,284625.0,68.21,68.23,68.11,68.15,284625.0
2023-01-11 12:40:00,68.14,68.23,68.11,68.15,352545.0,68.14,68.23,68.11,68.15,352545.0
2023-01-11 12:45:00,68.15,68.23,68.14,68.2,289082.0,68.15,68.23,68.14,68.2,289082.0
2023-01-11 12:50:00,68.2,68.26,68.15,68.17,305338.0,68.2,68.26,68.15,68.17,305338.0
2023-01-11 12:55:00,68.16,68.17,68.03,68.09,376568.0,68.16,68.17,68.03,68.09,376568.0
2023-01-11 13:00:00,68.11,68.33,68.08,68.28,301792.0,68.11,68.33,68.08,68.28,301792.0
2023-01-11 13:05:00,68.29,68.41,68.19,68.39,217867.0,68.29,68.41,68.19,68.39,217867.0
2023-01-11 13:10:00,68.39,68.44,68.27,68.44,401324.0,68.39,68.44,68.27,68.44,401324.0
2023-01-11 13:15:00,68.43,68.46,68.07,68.2,466831.0,68.43,68.46,68.07,68.2,466831.0
2023-01-11 13:20:00,68.2,68.29,68.14,68.26,194685.0,68.2,68.29,68.14,68.26,194685.0
2023-01-11 13:25:00,68.26,68.41,68.21,68.38,251250.0,68.26,68.41,68.21,68.38,251250.0
2023-01-11 13:30:00,68.37,68.41,68.31,68.31,214675.0,68.37,68.41,68.31,68.31,214675.0
2023-01-11 13:35:00,68.31,68.34,68.18,68.22,175401.0,68.31,68.34,68.18,68.22,175401.0
2023-01-11 13:40:00,68.22,68.29,68.21,68.27,145302.0,68.22,68.29,68.21,68.27,145302.0
2023-01-11 13:45:00,68.26,68.27,68.2,68.23,110121.0,68.26,68.27,68.2,68.23,110121.0
2023-01-11 13:50:00,68.23,68.24,68.14,68.15,174731.0,68.23,68.24,68.14,68.15,174731.0
2023-01-11 13:55:00,68.15,68.21,68.12,68.14,126636.0,68.15,68.21,68.12,68.14,126636.0
2023-01-11 14:00:00,68.14,68.15,68.07,68.1,176666.0,68.14,68.15,68.07,68.1,176666.0
2023-01-11 14:05:00,68.1,68.2,68.08,68.2,217542.0,68.1,68.2,68.08,68.2,217542.0
2023-01-11 14:10:00,68.19,68.28,68.19,68.25,248306.0,68.19,68.28,68.19,68.25,248306.0
2023-01-11 14:15:00,68.26,68.32,68.23,68.28,167340.0,68.26,68.32,68.23,68.28,167340.0
2023-01-11 14:20:00,68.28,68.31,68.2,68.23,217842.0,68.28,68.31,68.2,68.23,217842.0
2023-01-11 14:25:00,68.23,68.25,68.15,68.16,246146.0,68.23,68.25,68.15,68.16,246146.0
2023-01-11 14:30:00,68.16,68.34,68.13,68.32,317278.0,68.16,68.34,68.13,68.32,317278.0
2023-01-11 14:35:00,68.33,68.4,68.3,68.35,236480.0,68.33,68.4,68.3,68.35,236480.0
2023-01-11 14:40:00,68.36,68.56,68.33,68.56,445371.0,68.36,68.56,68.33,68.56,445371.0
2023-01-11 14:45:00,68.55,68.58,68.43,68.44,342516.0,68.55,68.58,68.43,68.44,342516.0
2023-01-11 14:50:00,68.43,68.47,68.37,68.45,271106.0,68.43,68.47,68.37,68.45,271106.0
2023-01-11 14:55:00,68.45,68.45,68.3,68.36,288028.0,68.45,68.45,68.3,68.36,288028.0
2023-01-11 15:00:00,68.36,68.47,68.33,68.42,383460.0,68.36,68.47,68.33,68.42,383460.0
2023-01-11 15:05:00,68.43,68.44,68.37,68.42,231801.0,68.43,68.44,68.37,68.42,231801.0
2023-01-11 15:10:00,68.41,68.64,68.41,68.58,577411.0,68.41,68.64,68.41,68.58,577411.0
2023-01-11 15:15:00,68.6,68.72,68.6,68.67,348447.0,68.6,68.72,68.6,68.67,348447.0
2023-01-11 15:20:00,68.68,68.71,68.56,68.59,322855.0,68.68,68.71,68.56,68.59,322855.0
2023-01-11 15:25:00,68.59,68.67,68.58,68.63,330820.0,68.59,68.67,68.58,68.63,330820.0
2023-01-11 15:30:00,68.64,68.64,68.53,68.56,398513.0,68.64,68.64,68.53,68.56,398513.0
2023-01-11 15:35:00,68.57,68.64,68.49,68.53,544491.0,68.57,68.64,68.49,68.53,544491.0
2023-01-11 15:40:00,68.53,68.63,68.49,68.61,408621.0,68.53,68.63,68.49,68.61,408621.0
2023-01-11 15:45:00,68.62,68.72,68.55,68.71,398514.0,68.62,68.72,68.55,68.71,398514.0
2023-01-11 15:50:00,68.7,68.82,68.63,68.74,778483.0,68.7,68.82,68.63,68.74,778483.0
2023-01-11 15:55:00,68.74,69.13,68.74,69.09,2019373.0,68.74,69.13,68.74,69.09,2019373.0
2023-01-12 09:30:00,70.07,70.29,69.18,69.21,1909509.0,70.07,70.29,69.18,69.21,1909509.0
2023-01-12 09:35:00,69.2,69.49,68.62,68.8,1226149.0,69.2,69.49,68.62,68.8,1226149.0
2023-01-12 09:40:00,68.81,68.86,67.52,67.52,1790180.0,68.81,68.86,67.52,67.52,1790180.0
2023-01-12 09:45:00,67.53,67.94,67.42,67.45,1418716.0,67.53,67.94,67.42,67.45,1418716.0
2023-01-12 09:50:00,67.44,67.68,67.3,67.31,1190624.0,67.44,67.68,67.3,67.31,1190624.0
2023-01-12 09:55:00,67.31,67.78,67.18,67.68,1026507.0,67.31,67.78,67.18,67.68,1026507.0
2023-01-12 10:00:00,67.65,68.19,67.65,68.14,1149314.0,67.65,68.19,67.65,68.14,1149314.0
2023-01-12 10:05:00,68.13,68.31,67.83,67.99,980758.0,68.13,68.31,67.83,67.99,980758.0
2023-01-12 10:10:00,67.99,68.9,67.99,68.73,1202243.0,67.99,68.9,67.99,68.73,1202243.0
2023-01-12 10:15:00,68.76,69.23,68.7,69.04,1116052.0,68.76,69.23,68.7,69.04,1116052.0
2023-01-12 10:20:00,69.04,69.09,68.62,68.82,946731.0,69.04,69.09,68.62,68.82,946731.0
2023-01-12 10:25:00,68.83,68.96,68.5,68.56,895263.0,68.83,68.96,68.5,68.56,895263.0
2023-01-12 10:30:00,68.56,68.68,68.29,68.57,864142.0,68.56,68.68,68.29,68.57,864142.0
2023-01-12 10:35:00,68.56,69.05,68.54,69.0,1031869.0,68.56,69.05,68.54,69.0,1031869.0
2023-01-12 10:40:00,69.01,69.08,68.53,68.61,1149167.0,69.01,69.08,68.53,68.61,1149167.0
2023-01-12 10:45:00,68.61,68.75,68.44,68.49,784219.0,68.61,68.75,68.44,68.49,784219.0
2023-01-12 10:50:00,68.52,68.94,68.42,68.87,731699.0,68.52,68.94,68.42,68.87,731699.0
2023-01-12 10:55:00,68.87,68.97,68.58,68.59,715029.0,68.87,68.97,68.58,68.59,715029.0
2023-01-12 11:00:00,68.6,68.61,68.17,68.36,852367.0,68.6,68.61,68.17,68.36,852367.0
2023-01-12 11:05:00,68.38,68.79,68.36,68.74,643808.0,68.38,68.79,68.36,68.74,643808.0
2023-01-12 11:10:00,68.75,68.84,68.59,68.83,601075.0,68.75,68.84,68.59,68.83,601075.0
2023-01-12 11:15:00,68.83,68.92,68.75,68.84,575505.0,68.83,68.92,68.75,68.84,575505.0
2023-01-12 11:20:00,68.83,68.99,68.79,68.96,588354.0,68.83,68.99,68.79,68.96,588354.0
2023-01-12 11:25:00,68.96,69.09,68.68,69.02,731293.0,68.96,69.09,68.68,69.02,731293.0
2023-01-12 11:30:00,69.04,69.09,68.82,68.9,631663.0,69.04,69.09,68.82,68.9,631663.0
2023-01-12 11:35:00,68.89,69.28,68.83,69.18,585475.0,68.89,69.28,68.83,69.18,585475.0
2023-01-12 11:40:00,69.17,69.38,69.02,69.37,517054.0,69.17,69.38,69.02,69.37,517054.0
2023-01-12 11:45:00,69.36,69.37,69.13,69.21,490871.0,69.36,69.37,69.13,69.21,490871.0
2023-01-12 11:50:00,69.21,69.42,69.11,69.4,377006.0,69.21,69.42,69.11,69.4,377006.0
2023-01-12 11:55:00,69.41,69.6,69.4,69.55,479365.0,69.41,69.6,69.4,69.55,479365.0
2023-01-12 12:00:00,69.55,69.65,69.51,69.63,392038.0,69.55,69.65,69.51,69.63,392038.0
2023-01-12 12:05:00,69.63,70.1,69.6,69.97,1255649.0,69.63,70.1,69.6,69.97,1255649.0
2023-01-12 12:10:00,69.98,70.38,69.93,70.32,1166288.0,69.98,70.38,69.93,70.32,1166288.0
2023-01-12 12:15:00,70.32,70.65,70.3,70.43,1186516.0,70.32,70.65,70.3,70.43,1186516.0
2023-01-12 12:20:00,70.42,70.49,70.28,70.39,630261.0,70.42,70.49,70.28,70.39,630261.0
2023-01-12 12:25:00,70.38,70.59,70.32,70.59,556080.0,70.38,70.59,70.32,70.59,556080.0
2023-01-12 12:30:00,70.59,70.77,70.28,70.65,940524.0,70.59,70.77,70.28,70.65,940524.0
2023-01-12 12:35:00,70.64,70.68,70.48,70.55,479845.0,70.64,70.68,70.48,70.55,479845.0
2023-01-12 12:40:00,70.55,70.83,70.46,70.81,725371.0,70.55,70.83,70.46,70.81,725371.0
2023-01-12 12:45:00,70.82,71.13,70.81,70.97,1152752.0,70.82,71.13,70.81,70.97,1152752.0
2023-01-12 12:50:00,70.97,71.37,70.96,71.34,1004716.0,70.97,71.37,70.96,71.34,1004716.0
2023-01-12 12:55:00,71.34,71.54,71.27,71.34,1065003.0,71.34,71.54,71.27,71.34,1065003.0
2023-01-12 13:00:00,71.33,71.58,71.3,71.52,1034489.0,71.33,71.58,71.3,71.52,1034489.0
2023-01-12 13:05:00,71.51,71.58,71.33,71.35,806181.0,71.51,71.58,71.33,71.35,806181.0
2023-01-12 13:10:00,71.34,71.55,71.25,71.47,844564.0,71.34,71.55,71.25,71.47,844564.0
2023-01-12 13:15:00,71.46,71.65,71.45,71.49,702251.0,71.46,71.65,71.45,71.49,702251.0
2023-01-12 13:20:00,71.48,71.51,71.39,71.45,530818.0,71.48,71.51,71.39,71.45,530818.0
2023-01-12 13:25:00,71.45,71.45,70.86,70.94,1252197.0,71.45,71.45,70.86,70.94,1252197.0
2023-01-12 13:30:00,70.95,71.02,70.51,70.9,1384122.0,70.95,71.02,70.51,70.9,1384122.0
2023-01-12 13:35:00,70.9,71.16,70.84,71.09,691879.0,70.9,71.16,70.84,71.09,691879.0
2023-01-12 13:40:00,71.09,71.16,71.0,71.04,415983.0,71.09,71.16,71.0,71.04,415983.0
2023-01-12 13:45:00,71.04,71.24,71.01,71.1,447532.0,71.04,71.24,71.01,71.1,447532.0
2023-01-12 13:50:00,71.11,71.36,71.06,71.35,416879.0,71.11,71.36,71.06,71.35,416879.0
2023-01-12 13:55:00,71.35,71.51,71.28,71.41,694223.0,71.35,71.51,71.28,71.41,694223.0
2023-01-12 14:00:00,71.42,71.51,71.27,71.37,488072.0,71.42,71.51,71.27,71.37,488072.0
2023-01-12 14:05:00,71.36,71.48,71.21,71.28,425959.0,71.36,71.48,71.21,71.28,425959.0
2023-01-12 14:10:00,71.28,71.34,71.21,71.29,291884.0,71.28,71.34,71.21,71.29,291884.0
2023-01-12 14:15:00,71.28,71.31,71.16,71.23,268162.0,71.28,71.31,71.16,71.23,268162.0
2023-01-12 14:20:00,71.2,71.27,70.91,70.97,456643.0,71.2,71.27,70.91,70.97,456643.0
2023-01-12 14:25:00,70.97,71.05,70.79,70.83,350052.0,70.97,71.05,70.79,70.83,350052.0
2023-01-12 14:30:00,70.82,71.02,70.71,70.92,483115.0,70.82,71.02,70.71,70.92,483115.0
2023-01-12 14:35:00,70.92,71.08,70.82,71.06,451560.0,70.92,71.08,70.82,71.06,451560.0
2023-01-12 14:40:00,71.07,71.07,70.74,70.8,375599.0,71.07,71.07,70.74,70.8,375599.0
2023-01-12 14:45:00,70.79,70.91,70.75,70.86,261276.0,70.79,70.91,70.75,70.86,261276.0
2023-01-12 14:50:00,70.87,70.87,70.66,70.79,349949.0,70.87,70.87,70.66,70.79,349949.0
2023-01-12 14:55:00,70.8,70.91,70.68,70.9,399074.0,70.8,70.91,70.68,70.9,399074.0
2023-01-12 15:00:00,70.91,70.91,70.7,70.87,397635.0,70.91,70.91,70.7,70.87,397635.0
2023-01-12 15:05:00,70.87,70.88,70.51,70.52,361043.0,70.87,70.88,70.51,70.52,361043.0
2023-01-12 15:10:00,70.53,70.59,70.43,70.53,414466.0,70.53,70.59,70.43,70.53,414466.0
2023-01-12 15:15:00,70.52,70.68,70.49,70.59,362108.0,70.52,70.68,70.49,70.59,362108.0
2023-01-12 15:20:00,70.59,70.88,70.53,70.86,635907.0,70.59,70.88,70.53,70.86,635907.0
2023-01-12 15:25:00,70.86,70.91,70.75,70.76,364292.0,70.86,70.91,70.75,70.76,364292.0
2023-01-12 15:30:00,70.77,70.93,70.76,70.85,415602.0,70.77,70.93,70.76,70.85,415602.0
2023-01-12 15:35:00,70.85,70.89,70.67,70.75,443174.0,70.85,70.89,70.67,70.75,443174.0
2023-01-12 15:40:00,70.76,70.78,70.58,70.59,391699.0,70.76,70.78,70.58,70.59,391699.0
2023-01-12 15:45:00,70.59,70.6,70.32,70.46,723583.0,70.59,70.6,70.32,70.46,723583.0
2023-01-12 15:50:00,70.47,70.78,70.47,70.65,810877.0,70.47,70.78,70.47,70.65,810877.0
2023-01-12 15:55:00,70.66,70.9,70.66,70.82,1441081.0,70.66,70.9,70.66,70.82,1441081.0
2023-01-13 09:30:00,69.84,70.03,69.23,69.97,1699112.0,69.84,70.03,69.23,69.97,1699112.0
2023-01-13 09:35:00,69.97,70.15,69.66,69.92,995741.0,69.97,70.15,69.66,69.92,995741.0
2023-01-13 09:40:00,69.92,70.19,69.45,69.73,1164559.0,69.92,70.19,69.45,69.73,1164559.0
2023-01-13 09:45:00,69.72,70.0,69.48,69.73,856826.0,69.72,70.0,69.48,69.73,856826.0
2023-01-13 09:50:00,69.72,69.99,69.65,69.83,515967.0,69.72,69.99,69.65,69.83,515967.0
2023-01-13 09:55:00,69.82,70.34,69.74,70.17,1132464.0,69.82,70.34,69.74,70.17,1132464.0
2023-01-13 10:00:00,70.16,70.5,70.04,70.46,854327.0,70.16,70.5,70.04,70.46,854327.0
2023-01-13 10:05:00,70.45,70.77,70.24,70.25,873871.0,70.45,70.77,70.24,70.25,873871.0
2023-01-13 10:10:00,70.25,70.66,70.21,70.6,755345.0,70.25,70.66,70.21,70.6,755345.0
2023-01-13 10:15:00,70.61,70.93,70.38,70.56,1094111.0,70.61,70.93,70.38,70.56,1094111.0
2023-01-13 10:20:00,70.57,70.65,70.32,70.53,579443.0,70.57,70.65,70.32,70.53,579443.0
2023-01-13 10:25:00,70.53,70.64,70.45,70.61,542039.0,70.53,70.64,70.45,70.61,542039.0
2023-01-13 10:30:00,70.61,70.77,70.38,70.45,610099.0,70.61,70.77,70.38,70.45,610099.0
2023-01-13 10:35:00,70.45,70.55,70.35,70.39,371170.0,70.45,70.55,70.35,70.39,371170.0
2023-01-13 10:40:00,70.38,70.77,70.37,70.59,428527.0,70.38,70.77,70.37,70.59,428527.0
2023-01-13 10:45:00,70.59,70.96,70.53,70.79,542742.0,70.59,70.96,70.53,70.79,542742.0
2023-01-13 10:50:00,70.79,70.87,70.58,70.62,424476.0,70.79,70.87,70.58,70.62,424476.0
2023-01-13 10:55:00,70.62,70.68,70.37,70.44,493575.0,70.62,70.68,70.37,70.44,493575.0
2023-01-13 11:00:00,70.43,70.53,70.23,70.27,495268.0,70.43,70.53,70.23,70.27,495268.0
2023-01-13 11:05:00,70.28,70.29,70.09,70.2,495808.0,70.28,70.29,70.09,70.2,495808.0
2023-01-13 11:10:00,70.21,70.25,69.88,69.93,579449.0,70.21,70.25,69.88,69.93,579449.0
2023-01-13 11:15:00,69.92,69.95,69.53,69.63,737174.0,69.92,69.95,69.53,69.63,737174.0
2023-01-13 11:20:00,69.62,69.98,69.61,69.93,807507.0,69.62,69.98,69.61,69.93,807507.0
2023-01-13 11:25:00,69.93,69.99,69.8,69.89,471454.0,69.93,69.99,69.8,69.89,471454.0
2023-01-13 11:30:00,69.89,69.92,69.69,69.8,407132.0,69.89,69.92,69.69,69.8,407132.0
2023-01-13 11:35:00,69.81,69.89,69.7,69.72,306282.0,69.81,69.89,69.7,69.72,306282.0
2023-01-13 11:40:00,69.73,70.01,69.69,69.95,551637.0,69.73,70.01,69.69,69.95,551637.0
2023-01-13 11:45:00,69.94,69.94,69.61,69.69,446672.0,69.94,69.94,69.61,69.69,446672.0
2023-01-13 11:50:00,69.68,69.72,69.51,69.63,438473.0,69.68,69.72,69.51,69.63,438473.0
2023-01-13 11:55:00,69.62,69.81,69.52,69.79,353503.0,69.62,69.81,69.52,69.79,353503.0
2023-01-13 12:00:00,69.78,69.85,69.7,69.71,354977.0,69.78,69.85,69.7,69.71,354977.0
2023-01-13 12:05:00,69.72,69.98,69.69,69.96,265289.0,69.72,69.98,69.69,69.96,265289.0
2023-01-13 12:10:00,69.97,70.14,69.95,70.13,393545.0,69.97,70.14,69.95,70.13,393545.0
2023-01-13 12:15:00,70.13,70.35,70.12,70.3,686346.0,70.13,70.35,70.12,70.3,686346.0
2023-01-13 12:20:00,70.31,70.44,70.21,70.24,539379.0,70.31,70.44,70.21,70.24,539379.0
2023-01-13 12:25:00,70.24,70.33,70.22,70.27,295287.0,70.24,70.33,70.22,70.27,295287.0
2023-01-13 12:30:00,70.26,70.27,70.08,70.19,412561.0,70.26,70.27,70.08,70.19,412561.0
2023-01-13 12:35:00,70.19,70.21,70.0,70.08,288748.0,70.19,70.21,70.0,70.08,288748.0
2023-01-13 12:40:00,70.09,70.27,70.05,70.27,236000.0,70.09,70.27,70.05,70.27,236000.0
2023-01-13 12:45:00,70.26,70.36,70.15,70.21,312146.0,70.26,70.36,70.15,70.21,312146.0
2023-01-13 12:50:00,70.21,70.27,70.12,70.24,215307.0,70.21,70.27,70.12,70.24,215307.0
2023-01-13 12:55:00,70.25,70.38,70.2,70.35,269861.0,70.25,70.38,70.2,70.35,269861.0
2023-01-13 13:00:00,70.36,70.5,70.28,70.34,347358.0,70.36,70.5,70.28,70.34,347358.0
2023-01-13 13:05:00,70.33,70.33,70.24,70.25,216299.0,70.33,70.33,70.24,70.25,216299.0
2023-01-13 13:10:00,70.24,70.4,70.24,70.28,204486.0,70.24,70.4,70.24,70.28,204486.0
2023-01-13 13:15:00,70.28,70.3,70.17,70.2,232670.0,70.28,70.3,70.17,70.2,232670.0
2023-01-13 13:20:00,70.2,70.23,70.07,70.22,265406.0,70.2,70.23,70.07,70.22,265406.0
2023-01-13 13:25:00,70.23,70.36,70.22,70.32,284238.0,70.23,70.36,70.22,70.32,284238.0
2023-01-13 13:30:00,70.32,70.47,70.3,70.47,330749.0,70.32,70.47,70.3,70.47,330749.0
2023-01-13 13:35:00,70.47,70.55,70.33,70.53,447764.0,70.47,70.55,70.33,70.53,447764.0
2023-01-13 13:40:00,70.53,70.74,70.5,70.64,412554.0,70.53,70.74,70.5,70.64,412554.0
2023-01-13 13:45:00,70.63,70.77,70.51,70.7,421959.0,70.63,70.77,70.51,70.7,421959.0
2023-01-13 13:50:00,70.71,70.9,70.67,70.85,424150.0,70.71,70.9,70.67,70.85,424150.0
2023-01-13 13:55:00,70.84,70.97,70.83,70.95,495443.0,70.84,70.97,70.83,70.95,495443.0
2023-01-13 14:00:00,70.95,70.96,70.79,70.84,458592.0,70.95,70.96,70.79,70.84,458592.0
2023-01-13 14:05:00,70.83,70.85,70.49,70.49,498333.0,70.83,70.85,70.49,70.49,498333.0
2023-01-13 14:10:00,70.49,70.56,70.42,70.49,398049.0,70.49,70.56,70.42,70.49,398049.0
2023-01-13 14:15:00,70.49,70.73,70.49,70.7,506245.0,70.49,70.73,70.49,70.7,506245.0
2023-01-13 14:20:00,70.7,70.71,70.57,70.67,270842.0,70.7,70.71,70.57,70.67,270842.0
2023-01-13 14:25:00,70.67,70.8,70.63,70.76,387929.0,70.67,70.8,70.63,70.76,387929.0
2023-01-13 14:30:00,70.76,70.89,70.66,70.66,460433.0,70.76,70.89,70.66,70.66,460433.0
2023-01-13 14:35:00,70.67,70.79,70.62,70.77,282920.0,70.67,70.79,70.62,70.77,282920.0
2023-01-13 14:40:00,70.77,70.78,70.65,70.67,215512.0,70.77,70.78,70.65,70.67,215512.0
2023-01-13 14:45:00,70.68,70.77,70.59,70.73,275038.0,70.68,70.77,70.59,70.73,275038.0
2023-01-13 14:50:00,70.73,70.73,70.53,70.56,260561.0,70.73,70.73,70.53,70.56,260561.0
2023-01-13 14:55:00,70.55,70.66,70.5,70.61,195678.0,70.55,70.66,70.5,70.61,195678.0
2023-01-13 15:00:00,70.61,70.77,70.57,70.76,337685.0,70.61,70.77,70.57,70.76,337685.0
2023-01-13 15:05:00,70.74,70.75,70.66,70.72,270961.0,70.74,70.75,70.66,70.72,270961.0
2023-01-13 15:10:00,70.73,70.86,70.7,70.8,286925.0,70.73,70.86,70.7,70.8,286925.0
2023-01-13 15:15:00,70.8,70.95,70.79,70.89,329749.0,70.8,70.95,70.79,70.89,329749.0
2023-01-13 15:20:00,70.9,70.95,70.85,70.88,281420.0,70.9,70.95,70.85,70.88,281420.0
2023-01-13 15:25:00,70.88,70.94,70.84,70.94,215008.0,70.88,70.94,70.84,70.94,215008.0
2023-01-13 15:30:00,70.94,70.95,70.81,70.91,284103.0,70.94,70.95,70.81,70.91,284103.0
2023-01-13 15:35:00,70.92,71.08,70.91,71.06,569648.0,70.92,71.08,70.91,71.06,569648.0
2023-01-13 15:40:00,71.06,71.1,70.91,70.99,529209.0,71.06,71.1,70.91,70.99,529209.0
2023-01-13 15:45:00,70.98,71.0,70.91,70.99,393045.0,70.98,71.0,70.91,70.99,393045.0
2023-01-13 15:50:00,70.99,71.04,70.86,70.95,585482.0,70.99,71.04,70.86,70.95,585482.0
2023-01-13 15:55:00,70.94,71.05,70.93,71.01,1103651.0,70.94,71.05,70.93,71.01,1103651.0
2023-01-17 09:30:00,70.83,71.85,70.78,71.55,1488068.0,70.83,71.85,70.78,71.55,1488068.0
2023-01-17 09:35:00,71.55,71.95,71.21,71.45,1016905.0,71.55,71.95,71.21,71.45,1016905.0
2023-01-17 09:40:00,71.45,71.95,71.05,71.53,1130782.0,71.45,71.95,71.05,71.53,1130782.0
2023-01-17 09:45:00,71.53,71.94,71.52,71.6,856245.0,71.53,71.94,71.52,71.6,856245.0
2023-01-17 09:50:00,71.62,72.3,71.43,72.19,1151613.0,71.62,72.3,71.43,72.19,1151613.0
2023-01-17 09:55:00,72.19,72.36,71.9,72.08,1377512.0,72.19,72.36,71.9,72.08,1377512.0
2023-01-17 10:00:00,72.09,72.66,72.09,72.52,1238978.0,72.09,72.66,72.09,72.52,1238978.0
2023-01-17 10:05:00,72.53,72.6,72.41,72.51,621744.0,72.53,72.6,72.41,72.51,621744.0
2023-01-17 10:10:00,72.5,72.6,72.3,72.32,552000.0,72.5,72.6,72.3,72.32,552000.0
2023-01-17 10:15:00,72.32,72.44,72.18,72.25,491740.0,72.32,72.44,72.18,72.25,491740.0
2023-01-17 10:20:00,72.24,72.49,72.2,72.3,493254.0,72.24,72.49,72.2,72.3,493254.0
2023-01-17 10:25:00,72.32,72.44,71.95,71.96,621753.0,72.32,72.44,71.95,71.96,621753.0
2023-01-17 10:30:00,71.97,72.03,71.63,71.67,726783.0,71.97,72.03,71.63,71.67,726783.0
2023-01-17 10:35:00,71.67,71.72,71.45,71.6,563848.0,71.67,71.72,71.45,71.6,563848.0
2023-01-17 10:40:00,71.61,71.64,71.22,71.41,741212.0,71.61,71.64,71.22,71.41,741212.0
2023-01-17 10:45:00,71.4,71.64,71.31,71.57,551413.0,71.4,71.64,71.31,71.57,551413.0
2023-01-17 10:50:00,71.56,71.62,71.36,71.5,266895.0,71.56,71.62,71.36,71.5,266895.0
2023-01-17 10:55:00,71.51,71.53,71.35,71.45,203105.0,71.51,71.53,71.35,71.45,203105.0
2023-01-17 11:00:00,71.44,71.52,71.27,71.36,323102.0,71.44,71.52,71.27,71.36,323102.0
2023-01-17 11:05:00,71.35,71.36,70.9,71.04,603911.0,71.35,71.36,70.9,71.04,603911.0
2023-01-17 11:10:00,71.05,71.05,70.65,70.77,709027.0,71.05,71.05,70.65,70.77,709027.0
2023-01-17 11:15:00,70.76,70.99,70.71,70.99,454991.0,70.76,70.99,70.71,70.99,454991.0
2023-01-17 11:20:00,70.99,71.18,70.9,70.97,526970.0,70.99,71.18,70.9,70.97,526970.0
2023-01-17 11:25:00,70.97,71.21,70.94,71.19,340593.0,70.97,71.21,70.94,71.19,340593.0
2023-01-17 11:30:00,71.19,71.45,71.17,71.42,429545.0,71.19,71.45,71.17,71.42,429545.0
2023-01-17 11:35:00,71.42,71.6,71.36,71.55,527418.0,71.42,71.6,71.36,71.55,527418.0
2023-01-17 11:40:00,71.56,71.65,71.51,71.52,474672.0,71.56,71.65,71.51,71.52,474672.0
2023-01-17 11:45:00,71.52,71.61,71.46,71.51,328553.0,71.52,71.61,71.46,71.51,328553.0
2023-01-17 11:50:00,71.51,71.57,71.45,71.48,186864.0,71.51,71.57,71.45,71.48,186864.0
2023-01-17 11:55:00,71.49,71.66,71.37,71.58,330254.0,71.49,71.66,71.37,71.58,330254.0
2023-01-17 12:00:00,71.58,71.68,71.55,71.63,254086.0,71.58,71.68,71.55,71.63,254086.0
2023-01-17 12:05:00,71.63,71.67,71.48,71.48,210354.0,71.63,71.67,71.48,71.48,210354.0
2023-01-17 12:10:00,71.49,71.55,71.41,71.42,186231.0,71.49,71.55,71.41,71.42,186231.0
2023-01-17 12:15:00,71.41,71.5,71.39,71.45,164559.0,71.41,71.5,71.39,71.45,164559.0
2023-01-17 12:20:00,71.45,71.54,71.4,71.47,181679.0,71.45,71.54,71.4,71.47,181679.0
2023-01-17 12:25:00,71.48,71.58,71.37,71.51,161964.0,71.48,71.58,71.37,71.51,161964.0
2023-01-17 12:30:00,71.51,71.66,71.48,71.61,234895.0,71.51,71.66,71.48,71.61,234895.0
2023-01-17 12:35:00,71.61,71.75,71.61,71.69,315741.0,71.61,71.75,71.61,71.69,315741.0
2023-01-17 12:40:00,71.7,71.8,71.66,71.75,339182.0,71.7,71.8,71.66,71.75,339182.0
2023-01-17 12:45:00,71.74,71.9,71.74,71.89,318422.0,71.74,71.9,71.74,71.89,318422.0
2023-01-17 12:50:00,71.88,72.0,71.86,71.97,350435.0,71.88,72.0,71.86,71.97,350435.0
2023-01-17 12:55:00,71.97,72.0,71.83,71.95,257968.0,71.97,72.0,71.83,71.95,257968.0
2023-01-17 13:00:00,71.95,72.1,71.94,72.09,267250.0,71.95,72.1,71.94,72.09,267250.0
2023-01-17 13:05:00,72.08,72.23,72.08,72.15,349717.0,72.08,72.23,72.08,72.15,349717.0
2023-01-17 13:10:00,72.15,72.17,71.97,72.07,395129.0,72.15,72.17,71.97,72.07,395129.0
2023-01-17 13:15:00,72.06,72.18,72.03,72.13,238557.0,72.06,72.18,72.03,72.13,238557.0
2023-01-17 13:20:00,72.13,72.15,71.93,71.94,236987.0,72.13,72.15,71.93,71.94,236987.0
2023-01-17 13:25:00,71.94,72.08,71.93,72.03,235586.0,71.94,72.08,71.93,72.03,235586.0
2023-01-17 13:30:00,72.03,72.05,71.89,72.01,261831.0,72.03,72.05,71.89,72.01,261831.0
2023-01-17 13:35:00,72.01,72.2,71.98,72.19,250430.0,72.01,72.2,71.98,72.19,250430.0
2023-01-17 13:40:00,72.19,72.25,72.12,72.24,258255.0,72.19,72.25,72.12,72.24,258255.0
2023-01-17 13:45:00,72.24,72.28,72.13,72.19,278136.0,72.24,72.28,72.13,72.19,278136.0
2023-01-17 13:50:00,72.19,72.22,72.09,72.11,190406.0,72.19,72.22,72.09,72.11,190406.0
2023-01-17 13:55:00,72.1,72.2,72.03,72.16,229902.0,72.1,72.2,72.03,72.16,229902.0
2023-01-17 14:00:00,72.16,72.19,72.02,72.15,264136.0,72.16,72.19,72.02,72.15,264136.0
2023-01-17 14:05:00,72.15,72.18,72.1,72.13,139571.0,72.15,72.18,72.1,72.13,139571.0
2023-01-17 14:10:00,72.14,72.16,71.82,71.91,282338.0,72.14,72.16,71.82,71.91,282338.0
2023-01-17 14:15:00,71.9,71.92,71.76,71.86,385306.0,71.9,71.92,71.76,71.86,385306.0
2023-01-17 14:20:00,71.89,71.92,71.78,71.9,296856.0,71.89,71.92,71.78,71.9,296856.0
2023-01-17 14:25:00,71.89,71.98,71.87,71.9,250270.0,71.89,71.98,71.87,71.9,250270.0
2023-01-17 14:30:00,71.89,71.91,71.84,71.89,212380.0,71.89,71.91,71.84,71.89,212380.0
2023-01-17 14:35:00,71.89,71.91,71.79,71.81,216102.0,71.89,71.91,71.79,71.81,216102.0
2023-01-17 14:40:00,71.81,71.89,71.77,71.87,240506.0,71.81,71.89,71.77,71.87,240506.0
2023-01-17 14:45:00,71.88,71.89,71.66,71.68,371064.0,71.88,71.89,71.66,71.68,371064.0
2023-01-17 14:50:00,71.68,71.74,71.57,71.72,330279.0,71.68,71.74,71.57,71.72,330279.0
2023-01-17 14:55:00,71.72,71.76,71.63,71.64,318583.0,71.72,71.76,71.63,71.64,318583.0
2023-01-17 15:00:00,71.64,71.82,71.63,71.82,318553.0,71.64,71.82,71.63,71.82,318553.0
2023-01-17 15:05:00,71.82,71.84,71.75,71.75,299820.0,71.82,71.84,71.75,71.75,299820.0
2023-01-17 15:10:00,71.76,71.81,71.62,71.69,422706.0,71.76,71.81,71.62,71.69,422706.0
2023-01-17 15:15:00,71.7,71.73,71.59,71.65,321172.0,71.7,71.73,71.59,71.65,321172.0
2023-01-17 15:20:00,71.66,71.73,71.56,71.71,307066.0,71.66,71.73,71.56,71.71,307066.0
2023-01-17 15:25:00,71.71,71.73,71.63,71.66,277141.0,71.71,71.73,71.63,71.66,277141.0
2023-01-17 15:30:00,71.65,71.7,71.55,71.64,341253.0,71.65,71.7,71.55,71.64,341253.0
2023-01-17 15:35:00,71.64,71.66,71.58,71.6,188682.0,71.64,71.66,71.58,71.6,188682.0
2023-01-17 15:40:00,71.61,71.68,71.5,71.51,347263.0,71.61,71.68,71.5,71.51,347263.0
2023-01-17 15:45:00,71.5,71.5,71.34,71.45,500323.0,71.5,71.5,71.34,71.45,500323.0
2023-01-17 15:50:00,71.44,71.52,71.3,71.42,664676.0,71.44,71.52,71.3,71.42,664676.0
2023-01-17 15:55:00,71.43,71.67,71.38,71.59,1386351.0,71.43,71.67,71.38,71.59,1386351.0
2023-01-18 09:30:00,71.87,72.57,71.82,72.45,1372388.0,71.87,72.57,71.82,72.45,1372388.0
2023-01-18 09:35:00,72.47,72.57,71.65,71.81,893229.0,72.47,72.57,71.65,71.81,893229.0
2023-01-18 09:40:00,71.82,72.31,71.81,72.0,851968.0,71.82,72.31,71.81,72.0,851968.0
2023-01-18 09:45:00,72.0,72.28,71.92,72.17,637726.0,72.0,72.28,71.92,72.17,637726.0
2023-01-18 09:50:00,72.17,72.55,72.16,72.23,671237.0,72.17,72.55,72.16,72.23,671237.0
2023-01-18 09:55:00,72.25,72.39,72.03,72.37,576391.0,72.25,72.39,72.03,72.37,576391.0
2023-01-18 10:00:00,72.36,72.78,72.34,72.57,1016941.0,72.36,72.78,72.34,72.57,1016941.0
2023-01-18 10:05:00,72.58,72.77,72.41,72.42,804643.0,72.58,72.77,72.41,72.42,804643.0
2023-01-18 10:10:00,72.45,72.59,72.1,72.19,711550.0,72.45,72.59,72.1,72.19,711550.0
2023-01-18 10:15:00,72.17,72.3,71.75,71.96,721515.0,72.17,72.3,71.75,71.96,721515.0
2023-01-18 10:20:00,71.96,72.29,71.96,72.24,493722.0,71.96,72.29,71.96,72.24,493722.0
2023-01-18 10:25:00,72.25,72.48,72.21,72.38,544386.0,72.25,72.48,72.21,72.38,544386.0
2023-01-18 10:30:00,72.38,72.41,72.2,72.29,396433.0,72.38,72.41,72.2,72.29,396433.0
2023-01-18 10:35:00,72.29,72.34,71.78,71.86,474297.0,72.29,72.34,71.78,71.86,474297.0
2023-01-18 10:40:00,71.86,72.09,71.6,71.69,994196.0,71.86,72.09,71.6,71.69,994196.0
2023-01-18 10:45:00,71.66,71.92,71.65,71.86,468668.0,71.66,71.92,71.65,71.86,468668.0
2023-01-18 10:50:00,71.86,72.0,71.39,71.44,849578.0,71.86,72.0,71.39,71.44,849578.0
2023-01-18 10:55:00,71.39,71.7,71.34,71.66,563710.0,71.39,71.7,71.34,71.66,563710.0
2023-01-18 11:00:00,71.66,71.78,71.57,71.64,469967.0,71.66,71.78,71.57,71.64,469967.0
2023-01-18 11:05:00,71.64,71.64,71.1,71.34,627850.0,71.64,71.64,71.1,71.34,627850.0
2023-01-18 11:10:00,71.35,71.39,71.18,71.33,356921.0,71.35,71.39,71.18,71.33,356921.0
2023-01-18 11:15:00,71.32,71.39,71.16,71.2,360994.0,71.32,71.39,71.16,71.2,360994.0
2023-01-18 11:20:00,71.2,71.2,70.85,70.97,672924.0,71.2,71.2,70.85,70.97,672924.0
2023-01-18 11:25:00,70.97,71.23,70.85,71.09,489081.0,70.97,71.23,70.85,71.09,489081.0
2023-01-18 11:30:00,71.11,71.17,70.97,71.12,398835.0,71.11,71.17,70.97,71.12,398835.0
2023-01-18 11:35:00,71.13,71.13,70.74,70.75,349536.0,71.13,71.13,70.74,70.75,349536.0
2023-01-18 11:40:00,70.75,70.8,70.55,70.6,347346.0,70.75,70.8,70.55,70.6,347346.0
2023-01-18 11:45:00,70.58,70.74,70.52,70.73,393336.0,70.58,70.74,70.52,70.73,393336.0
2023-01-18 11:50:00,70.73,70.75,70.5,70.73,381747.0,70.73,70.75,70.5,70.73,381747.0
2023-01-18 11:55:00,70.74,71.05,70.74,71.0,327348.0,70.74,71.05,70.74,71.0,327348.0
2023-01-18 12:00:00,71.0,71.22,70.98,71.06,443299.0,71.0,71.22,70.98,71.06,443299.0
2023-01-18 12:05:00,71.05,71.12,70.96,71.11,205787.0,71.05,71.12,70.96,71.11,205787.0
2023-01-18 12:10:00,71.09,71.25,71.03,71.24,214654.0,71.09,71.25,71.03,71.24,214654.0
2023-01-18 12:15:00,71.24,71.25,70.87,70.87,315867.0,71.24,71.25,70.87,70.87,315867.0
2023-01-18 12:20:00,70.88,71.04,70.87,70.94,235289.0,70.88,71.04,70.87,70.94,235289.0
2023-01-18 12:25:00,70.95,71.02,70.78,70.93,271893.0,70.95,71.02,70.78,70.93,271893.0
2023-01-18 12:30:00,70.92,71.03,70.8,70.99,258484.0,70.92,71.03,70.8,70.99,258484.0
2023-01-18 12:35:00,70.99,71.19,70.95,71.14,256428.0,70.99,71.19,70.95,71.14,256428.0
2023-01-18 12:40:00,71.14,71.26,71.13,71.15,269663.0,71.14,71.26,71.13,71.15,269663.0
2023-01-18 12:45:00,71.15,71.15,70.97,71.03,234211.0,71.15,71.15,70.97,71.03,234211.0
2023-01-18 12:50:00,71.03,71.21,70.99,71.03,243648.0,71.03,71.21,70.99,71.03,243648.0
2023-01-18 12:55:00,71.03,71.1,70.91,71.02,240692.0,71.03,71.1,70.91,71.02,240692.0
2023-01-18 13:00:00,71.02,71.07,70.8,70.82,299011.0,71.02,71.07,70.8,70.82,299011.0
2023-01-18 13:05:00,70.82,70.85,70.59,70.63,312302.0,70.82,70.85,70.59,70.63,312302.0
2023-01-18 13:10:00,70.63,70.71,70.6,70.65,204557.0,70.63,70.71,70.6,70.65,204557.0
2023-01-18 13:15:00,70.66,70.74,70.61,70.7,301705.0,70.66,70.74,70.61,70.7,301705.0
2023-01-18 13:20:00,70.69,70.83,70.65,70.69,301244.0,70.69,70.83,70.65,70.69,301244.0
2023-01-18 13:25:00,70.69,71.0,70.68,70.98,229155.0,70.69,71.0,70.68,70.98,229155.0
2023-01-18 13:30:00,70.97,71.05,70.75,70.78,371131.0,70.97,71.05,70.75,70.78,371131.0
2023-01-18 13:35:00,70.78,70.94,70.71,70.84,239892.0,70.78,70.94,70.71,70.84,239892.0
2023-01-18 13:40:00,70.86,71.07,70.85,71.02,224695.0,70.86,71.07,70.85,71.02,224695.0
2023-01-18 13:45:00,71.01,71.03,70.82,70.89,218251.0,71.01,71.03,70.82,70.89,218251.0
2023-01-18 13:50:00,70.9,70.99,70.86,70.95,180109.0,70.9,70.99,70.86,70.95,180109.0
2023-01-18 13:55:00,70.95,70.96,70.78,70.81,130119.0,70.95,70.96,70.78,70.81,130119.0
2023-01-18 14:00:00,70.82,70.85,70.65,70.73,178019.0,70.82,70.85,70.65,70.73,178019.0
2023-01-18 14:05:00,70.73,70.81,70.55,70.79,307724.0,70.73,70.81,70.55,70.79,307724.0
2023-01-18 14:10:00,70.78,70.93,70.77,70.9,319808.0,70.78,70.93,70.77,70.9,319808.0
2023-01-18 14:15:00,70.9,70.94,70.8,70.89,173530.0,70.9,70.94,70.8,70.89,173530.0
2023-01-18 14:20:00,70.89,71.07,70.89,70.98,344969.0,70.89,71.07,70.89,70.98,344969.0
2023-01-18 14:25:00,70.99,71.16,70.95,71.11,170241.0,70.99,71.16,70.95,71.11,170241.0
2023-01-18 14:30:00,71.11,71.18,71.01,71.07,265463.0,71.11,71.18,71.01,71.07,265463.0
2023-01-18 14:35:00,71.06,71.11,70.93,71.0,307155.0,71.06,71.11,70.93,71.0,307155.0
2023-01-18 14:40:00,71.0,71.1,70.97,71.1,137129.0,71.0,71.1,70.97,71.1,137129.0
2023-01-18 14:45:00,71.08,71.14,71.0,71.02,273091.0,71.08,71.14,71.0,71.02,273091.0
2023-01-18 14:50:00,71.02,71.04,70.87,70.92,199051.0,71.02,71.04,70.87,70.92,199051.0
2023-01-18 14:55:00,70.92,70.98,70.87,70.94,218939.0,70.92,70.98,70.87,70.94,218939.0
2023-01-18 15:00:00,70.94,71.01,70.84,70.98,336039.0,70.94,71.01,70.84,70.98,336039.0
2023-01-18 15:05:00,70.98,71.0,70.84,70.94,232236.0,70.98,71.0,70.84,70.94,232236.0
2023-01-18 15:10:00,70.94,71.13,70.9,70.95,343314.0,70.94,71.13,70.9,70.95,343314.0
2023-01-18 15:15:00,70.95,71.09,70.95,71.02,234278.0,70.95,71.09,70.95,71.02,234278.0
2023-01-18 15:20:00,71.02,71.13,70.97,71.08,236786.0,71.02,71.13,70.97,71.08,236786.0
2023-01-18 15:25:00,71.08,71.18,71.02,71.08,361683.0,71.08,71.18,71.02,71.08,361683.0
2023-01-18 15:30:00,71.08,71.08,70.75,70.78,352899.0,71.08,71.08,70.75,70.78,352899.0
2023-01-18 15:35:00,70.79,70.89,70.74,70.77,267712.0,70.79,70.89,70.74,70.77,267712.0
2023-01-18 15:40:00,70.76,70.84,70.69,70.78,337780.0,70.76,70.84,70.69,70.78,337780.0
2023-01-18 15:45:00,70.78,70.93,70.76,70.83,472002.0,70.78,70.93,70.76,70.83,472002.0
2023-01-18 15:50:00,70.83,70.9,70.7,70.73,549790.0,70.83,70.9,70.7,70.73,549790.0
2023-01-18 15:55:00,70.73,70.74,70.5,70.53,1084211.0,70.73,70.74,70.5,70.53,1084211.0
2023-01-19 09:30:00,69.0,69.14,68.53,68.59,1811591.0,69.0,69.14,68.53,68.59,1811591.0
2023-01-19 09:35:00,68.58,69.26,68.4,69.03,1447119.0,68.58,69.26,68.4,69.03,1447119.0
2023-01-19 09:40:00,69.01,69.22,68.66,68.73,1143958.0,69.01,69.22,68.66,68.73,1143958.0
2023-01-19 09:45:00,68.72,68.86,68.25,68.46,1020559.0,68.72,68.86,68.25,68.46,1020559.0
2023-01-19 09:50:00,68.47,68.65,68.37,68.5,634195.0,68.47,68.65,68.37,68.5,634195.0
2023-01-19 09:55:00,68.5,69.21,68.47,68.9,910529.0,68.5,69.21,68.47,68.9,910529.0
2023-01-19 10:00:00,68.88,69.03,68.61,68.74,689283.0,68.88,69.03,68.61,68.74,689283.0
2023-01-19 10:05:00,68.76,68.98,68.72,68.82,574359.0,68.76,68.98,68.72,68.82,574359.0
2023-01-19 10:10:00,68.8,68.84,68.3,68.4,674142.0,68.8,68.84,68.3,68.4,674142.0
2023-01-19 10:15:00,68.41,68.96,68.35,68.76,812954.0,68.41,68.96,68.35,68.76,812954.0
2023-01-19 10:20:00,68.76,68.85,68.4,68.41,450485.0,68.76,68.85,68.4,68.41,450485.0
2023-01-19 10:25:00,68.43,68.54,68.32,68.46,470271.0,68.43,68.54,68.32,68.46,470271.0
2023-01-19 10:30:00,68.48,68.6,68.29,68.44,650895.0,68.48,68.6,68.29,68.44,650895.0
2023-01-19 10:35:00,68.43,68.68,68.3,68.58,483338.0,68.43,68.68,68.3,68.58,483338.0
2023-01-19 10:40:00,68.58,68.65,68.18,68.26,687960.0,68.58,68.65,68.18,68.26,687960.0
2023-01-19 10:45:00,68.27,68.27,67.95,68.04,726087.0,68.27,68.27,67.95,68.04,726087.0
2023-01-19 10:50:00,68.06,68.11,67.94,68.05,590033.0,68.06,68.11,67.94,68.05,590033.0
2023-01-19 10:55:00,68.04,68.14,67.89,68.13,465412.0,68.04,68.14,67.89,68.13,465412.0
2023-01-19 11:00:00,68.13,68.25,67.98,68.06,497169.0,68.13,68.25,67.98,68.06,497169.0
2023-01-19 11:05:00,68.07,68.12,67.82,68.02,682106.0,68.07,68.12,67.82,68.02,682106.0
2023-01-19 11:10:00,68.02,68.19,67.87,67.95,570239.0,68.02,68.19,67.87,67.95,570239.0
2023-01-19 11:15:00,67.94,67.95,67.61,67.66,771429.0,67.94,67.95,67.61,67.66,771429.0
2023-01-19 11:20:00,67.67,67.72,67.51,67.7,526855.0,67.67,67.72,67.51,67.7,526855.0
2023-01-19 11:25:00,67.7,67.73,67.56,67.64,399030.0,67.7,67.73,67.56,67.64,399030.0
2023-01-19 11:30:00,67.64,67.65,67.37,67.52,515233.0,67.64,67.65,67.37,67.52,515233.0
2023-01-19 11:35:00,67.52,67.69,67.47,67.67,349924.0,67.52,67.69,67.47,67.67,349924.0
2023-01-19 11:40:00,67.67,67.75,67.41,67.42,511234.0,67.67,67.75,67.41,67.42,511234.0
2023-01-19 11:45:00,67.42,67.46,67.27,67.39,569245.0,67.42,67.46,67.27,67.39,569245.0
2023-01-19 11:50:00,67.39,67.43,67.3,67.37,386993.0,67.39,67.43,67.3,67.37,386993.0
2023-01-19 11:55:00,67.35,67.52,67.26,67.51,489916.0,67.35,67.52,67.26,67.51,489916.0
2023-01-19 12:00:00,67.51,67.71,67.5,67.67,456791.0,67.51,67.71,67.5,67.67,456791.0
2023-01-19 12:05:00,67.67,67.72,67.49,67.56,409873.0,67.67,67.72,67.49,67.56,409873.0
2023-01-19 12:10:00,67.56,67.95,67.55,67.9,589923.0,67.56,67.95,67.55,67.9,589923.0
2023-01-19 12:15:00,67.9,68.12,67.84,68.06,772320.0,67.9,68.12,67.84,68.06,772320.0
2023-01-19 12:20:00,68.06,68.08,67.77,67.8,339760.0,68.06,68.08,67.77,67.8,339760.0
2023-01-19 12:25:00,67.78,67.95,67.75,67.9,349575.0,67.78,67.95,67.75,67.9,349575.0
2023-01-19 12:30:00,67.9,67.96,67.8,67.87,271110.0,67.9,67.96,67.8,67.87,271110.0
2023-01-19 12:35:00,67.86,67.94,67.8,67.89,241449.0,67.86,67.94,67.8,67.89,241449.0
2023-01-19 12:40:00,67.89,68.05,67.85,67.86,230449.0,67.89,68.05,67.85,67.86,230449.0
2023-01-19 12:45:00,67.85,67.98,67.74,67.8,404201.0,67.85,67.98,67.74,67.8,404201.0
2023-01-19 12:50:00,67.8,68.02,67.79,67.85,341857.0,67.8,68.02,67.79,67.85,341857.0
2023-01-19 12:55:00,67.83,67.97,67.78,67.97,257678.0,67.83,67.97,67.78,67.97,257678.0
2023-01-19 13:00:00,67.97,68.12,67.92,68.02,349208.0,67.97,68.12,67.92,68.02,349208.0
2023-01-19 13:05:00,68.01,68.06,67.81,67.88,315241.0,68.01,68.06,67.81,67.88,315241.0
2023-01-19 13:10:00,67.89,67.95,67.78,67.94,232613.0,67.89,67.95,67.78,67.94,232613.0
2023-01-19 13:15:00,67.94,68.0,67.72,67.95,365843.0,67.94,68.0,67.72,67.95,365843.0
2023-01-19 13:20:00,67.94,68.05,67.82,67.84,238834.0,67.94,68.05,67.82,67.84,238834.0
2023-01-19 13:25:00,67.84,67.88,67.73,67.83,199741.0,67.84,67.88,67.73,67.83,199741.0
2023-01-19 13:30:00,67.83,68.01,67.83,67.87,267081.0,67.83,68.01,67.83,67.87,267081.0
2023-01-19 13:35:00,67.87,68.23,67.85,68.18,550059.0,67.87,68.23,67.85,68.18,550059.0
2023-01-19 13:40:00,68.19,68.38,68.15,68.18,473494.0,68.19,68.38,68.15,68.18,473494.0
2023-01-19 13:45:00,68.17,68.18,68.08,68.13,237893.0,68.17,68.18,68.08,68.13,237893.0
2023-01-19 13:50:00,68.11,68.14,68.0,68.05,291303.0,68.11,68.14,68.0,68.05,291303.0
2023-01-19 13:55:00,68.06,68.2,68.0,68.2,235468.0,68.06,68.2,68.0,68.2,235468.0
2023-01-19 14:00:00,68.19,68.24,67.94,68.01,405814.0,68.19,68.24,67.94,68.01,405814.0
2023-01-19 14:05:00,68.0,68.01,67.83,67.9,273700.0,68.0,68.01,67.83,67.9,273700.0
2023-01-19 14:10:00,67.9,68.1,67.89,68.07,290567.0,67.9,68.1,67.89,68.07,290567.0
2023-01-19 14:15:00,68.06,68.17,68.04,68.16,296205.0,68.06,68.17,68.04,68.16,296205.0
2023-01-19 14:20:00,68.17,68.47,68.15,68.44,431826.0,68.17,68.47,68.15,68.44,431826.0
2023-01-19 14:25:00,68.43,68.55,68.34,68.49,356948.0,68.43,68.55,68.34,68.49,356948.0
2023-01-19 14:30:00,68.49,68.51,68.39,68.48,271510.0,68.49,68.51,68.39,68.48,271510.0
2023-01-19 14:35:00,68.49,68.6,68.4,68.43,319196.0,68.49,68.6,68.4,68.43,319196.0
2023-01-19 14:40:00,68.42,68.55,68.35,68.44,329674.0,68.42,68.55,68.35,68.44,329674.0
2023-01-19 14:45:00,68.45,68.57,68.4,68.46,281760.0,68.45,68.57,68.4,68.46,281760.0
2023-01-19 14:50:00,68.45,68.5,68.37,68.39,223287.0,68.45,68.5,68.37,68.39,223287.0
2023-01-19 14:55:00,68.39,68.51,68.32,68.42,248638.0,68.39,68.51,68.32,68.42,248638.0
2023-01-19 15:00:00,68.42,68.6,68.42,68.52,221199.0,68.42,68.6,68.42,68.52,221199.0
2023-01-19 15:05:00,68.53,68.53,68.36,68.38,273427.0,68.53,68.53,68.36,68.38,273427.0
2023-01-19 15:10:00,68.38,68.48,68.28,68.45,350750.0,68.38,68.48,68.28,68.45,350750.0
2023-01-19 15:15:00,68.45,68.54,68.23,68.36,320458.0,68.45,68.54,68.23,68.36,320458.0
2023-01-19 15:20:00,68.36,68.37,68.23,68.33,220272.0,68.36,68.37,68.23,68.33,220272.0
2023-01-19 15:25:00,68.33,68.42,68.3,68.38,279402.0,68.33,68.42,68.3,68.38,279402.0
2023-01-19 15:30:00,68.39,68.41,68.18,68.22,430941.0,68.39,68.41,68.18,68.22,430941.0
2023-01-19 15:35:00,68.21,68.3,68.16,68.21,283581.0,68.21,68.3,68.16,68.21,283581.0
2023-01-19 15:40:00,68.21,68.21,68.0,68.05,385619.0,68.21,68.21,68.0,68.05,385619.0
2023-01-19 15:45:00,68.05,68.25,67.99,68.2,447658.0,68.05,68.25,67.99,68.2,447658.0
2023-01-19 15:50:00,68.2,68.3,68.02,68.04,686731.0,68.2,68.3,68.02,68.04,686731.0
2023-01-19 15:55:00,68.05,68.05,67.68,67.71,1598415.0,68.05,68.05,67.68,67.71,1598415.0
2023-01-20 09:30:00,68.11,68.12,67.52,67.58,1753542.0,68.11,68.12,67.52,67.58,1753542.0
2023-01-20 09:35:00,67.59,67.97,67.45,67.87,867703.0,67.59,67.97,67.45,67.87,867703.0
2023-01-20 09:40:00,67.87,68.26,67.86,68.18,846636.0,67.87,68.26,67.86,68.18,846636.0
2023-01-20 09:45:00,68.19,68.22,67.78,67.98,810382.0,68.19,68.22,67.78,67.98,810382.0
2023-01-20 09:50:00,67.98,68.34,67.92,68.1,674778.0,67.98,68.34,67.92,68.1,674778.0
2023-01-20 09:55:00,68.1,68.3,67.96,68.15,600852.0,68.1,68.3,67.96,68.15,600852.0
2023-01-20 10:00:00,68.16,68.23,67.97,68.1,440433.0,68.16,68.23,67.97,68.1,440433.0
2023-01-20 10:05:00,68.09,68.4,68.09,68.26,496681.0,68.09,68.4,68.09,68.26,496681.0
2023-01-20 10:10:00,68.27,68.36,68.06,68.16,420943.0,68.27,68.36,68.06,68.16,420943.0
2023-01-20 10:15:00,68.17,68.2,67.87,67.96,418258.0,68.17,68.2,67.87,67.96,418258.0
2023-01-20 10:20:00,67.98,68.11,67.83,67.87,497064.0,67.98,68.11,67.83,67.87,497064.0
2023-01-20 10:25:00,67.88,68.1,67.54,68.06,790825.0,67.88,68.1,67.54,68.06,790825.0
2023-01-20 10:30:00,68.07,68.19,68.07,68.16,462840.0,68.07,68.19,68.07,68.16,462840.0
2023-01-20 10:35:00,68.16,68.36,68.12,68.24,662504.0,68.16,68.36,68.12,68.24,662504.0
2023-01-20 10:40:00,68.23,68.28,68.09,68.1,319665.0,68.23,68.28,68.09,68.1,319665.0
2023-01-20 10:45:00,68.11,68.29,68.07,68.21,328577.0,68.11,68.29,68.07,68.21,328577.0
2023-01-20 10:50:00,68.2,68.26,68.01,68.11,277362.0,68.2,68.26,68.01,68.11,277362.0
2023-01-20 10:55:00,68.11,68.26,68.04,68.06,412502.0,68.11,68.26,68.04,68.06,412502.0
2023-01-20 11:00:00,68.07,68.53,68.05,68.47,831760.0,68.07,68.53,68.05,68.47,831760.0
2023-01-20 11:05:00,68.47,68.47,68.31,68.41,399125.0,68.47,68.47,68.31,68.41,399125.0
2023-01-20 11:10:00,68.42,68.57,68.36,68.55,451834.0,68.42,68.57,68.36,68.55,451834.0
2023-01-20 11:15:00,68.54,68.67,68.4,68.67,463769.0,68.54,68.67,68.4,68.67,463769.0
2023-01-20 11:20:00,68.66,68.67,68.42,68.55,524886.0,68.66,68.67,68.42,68.55,524886.0
2023-01-20 11:25:00,68.54,68.87,68.47,68.83,572928.0,68.54,68.87,68.47,68.83,572928.0
2023-01-20 11:30:00,68.84,68.89,68.75,68.85,427612.0,68.84,68.89,68.75,68.85,427612.0
2023-01-20 11:35:00,68.85,68.85,68.62,68.62,336781.0,68.85,68.85,68.62,68.62,336781.0
2023-01-20 11:40:00,68.62,68.7,68.59,68.66,337992.0,68.62,68.7,68.59,68.66,337992.0
2023-01-20 11:45:00,68.66,68.75,68.6,68.7,240151.0,68.66,68.75,68.6,68.7,240151.0
2023-01-20 11:50:00,68.69,68.71,68.46,68.47,394302.0,68.69,68.71,68.46,68.47,394302.0
2023-01-20 11:55:00,68.48,68.61,68.45,68.51,364035.0,68.48,68.61,68.45,68.51,364035.0
2023-01-20 12:00:00,68.52,68.7,68.5,68.69,280250.0,68.52,68.7,68.5,68.69,280250.0
2023-01-20 12:05:00,68.69,68.7,68.56,68.66,264723.0,68.69,68.7,68.56,68.66,264723.0
2023-01-20 12:10:00,68.66,68.67,68.5,68.51,315719.0,68.66,68.67,68.5,68.51,315719.0
2023-01-20 12:15:00,68.52,68.77,68.46,68.7,506176.0,68.52,68.77,68.46,68.7,506176.0
2023-01-20 12:20:00,68.7,68.8,68.65,68.77,266700.0,68.7,68.8,68.65,68.77,266700.0
2023-01-20 12:25:00,68.75,68.83,68.71,68.73,270287.0,68.75,68.83,68.71,68.73,270287.0
2023-01-20 12:30:00,68.73,68.82,68.69,68.77,211359.0,68.73,68.82,68.69,68.77,211359.0
2023-01-20 12:35:00,68.76,68.85,68.71,68.82,196495.0,68.76,68.85,68.71,68.82,196495.0
2023-01-20 12:40:00,68.82,68.93,68.81,68.84,264252.0,68.82,68.93,68.81,68.84,264252.0
2023-01-20 12:45:00,68.84,68.84,68.7,68.76,243542.0,68.84,68.84,68.7,68.76,243542.0
2023-01-20 12:50:00,68.77,68.83,68.71,68.8,152117.0,68.77,68.83,68.71,68.8,152117.0
2023-01-20 12:55:00,68.8,68.81,68.65,68.66,200072.0,68.8,68.81,68.65,68.66,200072.0
2023-01-20 13:00:00,68.66,68.96,68.66,68.81,448313.0,68.66,68.96,68.66,68.81,448313.0
2023-01-20 13:05:00,68.81,68.82,68.61,68.68,284684.0,68.81,68.82,68.61,68.68,284684.0
2023-01-20 13:10:00,68.69,68.87,68.55,68.84,294099.0,68.69,68.87,68.55,68.84,294099.0
2023-01-20 13:15:00,68.84,68.91,68.68,68.69,224349.0,68.84,68.91,68.68,68.69,224349.0
2023-01-20 13:20:00,68.7,68.9,68.66,68.89,232631.0,68.7,68.9,68.66,68.89,232631.0
2023-01-20 13:25:00,68.89,68.96,68.58,68.77,743134.0,68.89,68.96,68.58,68.77,743134.0
2023-01-20 13:30:00,68.77,68.97,68.75,68.95,513681.0,68.77,68.97,68.75,68.95,513681.0
2023-01-20 13:35:00,68.95,69.3,68.95,69.18,706729.0,68.95,69.3,68.95,69.18,706729.0
2023-01-20 13:40:00,69.18,69.24,69.09,69.14,232075.0,69.18,69.24,69.09,69.14,232075.0
2023-01-20 13:45:00,69.14,69.25,69.08,69.24,291353.0,69.14,69.25,69.08,69.24,291353.0
2023-01-20 13:50:00,69.25,69.39,69.2,69.25,403970.0,69.25,69.39,69.2,69.25,403970.0
2023-01-20 13:55:00,69.25,69.35,69.2,69.3,304560.0,69.25,69.35,69.2,69.3,304560.0
2023-01-20 14:00:00,69.3,69.35,69.22,69.3,233253.0,69.3,69.35,69.22,69.3,233253.0
2023-01-20 14:05:00,69.31,69.47,69.3,69.42,332323.0,69.31,69.47,69.3,69.42,332323.0
2023-01-20 14:10:00,69.42,69.48,69.38,69.43,269918.0,69.42,69.48,69.38,69.43,269918.0
2023-01-20 14:15:00,69.44,69.5,69.4,69.41,222545.0,69.44,69.5,69.4,69.41,222545.0
2023-01-20 14:20:00,69.42,69.57,69.39,69.54,344186.0,69.42,69.57,69.39,69.54,344186.0
2023-01-20 14:25:00,69.55,69.56,69.45,69.52,209463.0,69.55,69.56,69.45,69.52,209463.0
2023-01-20 14:30:00,69.52,69.64,69.48,69.48,360753.0,69.52,69.64,69.48,69.48,360753.0
2023-01-20 14:35:00,69.48,69.52,69.39,69.42,287431.0,69.48,69.52,69.39,69.42,287431.0
2023-01-20 14:40:00,69.43,69.49,69.37,69.38,223490.0,69.43,69.49,69.37,69.38,223490.0
2023-01-20 14:45:00,69.37,69.38,69.24,69.31,365345.0,69.37,69.38,69.24,69.31,365345.0
2023-01-20 14:50:00,69.32,69.32,69.17,69.26,321257.0,69.32,69.32,69.17,69.26,321257.0
2023-01-20 14:55:00,69.25,69.43,69.23,69.43,405275.0,69.25,69.43,69.23,69.43,405275.0
2023-01-20 15:00:00,69.43,69.56,69.43,69.55,464883.0,69.43,69.56,69.43,69.55,464883.0
2023-01-20 15:05:00,69.56,69.7,69.47,69.68,553544.0,69.56,69.7,69.47,69.68,553544.0
2023-01-20 15:10:00,69.68,69.81,69.66,69.67,455398.0,69.68,69.81,69.66,69.67,455398.0
2023-01-20 15:15:00,69.68,69.81,69.66,69.72,421714.0,69.68,69.81,69.66,69.72,421714.0
2023-01-20 15:20:00,69.73,69.75,69.59,69.67,313386.0,69.73,69.75,69.59,69.67,313386.0
2023-01-20 15:25:00,69.67,69.82,69.66,69.73,383646.0,69.67,69.82,69.66,69.73,383646.0
2023-01-20 15:30:00,69.73,69.91,69.72,69.84,523233.0,69.73,69.91,69.72,69.84,523233.0
2023-01-20 15:35:00,69.84,69.87,69.75,69.87,380134.0,69.84,69.87,69.75,69.87,380134.0
2023-01-20 15:40:00,69.86,69.9,69.79,69.79,463064.0,69.86,69.9,69.79,69.79,463064.0
2023-01-20 15:45:00,69.8,69.86,69.68,69.84,566414.0,69.8,69.86,69.68,69.84,566414.0
2023-01-20 15:50:00,69.84,70.08,69.76,70.0,945143.0,69.84,70.08,69.76,70.0,945143.0
2023-01-20 15:55:00,70.0,70.13,69.98,70.06,2409707.0,70.0,70.13,69.98,70.06,2409707.0
2023-01-23 09:30:00,72.23,72.46,71.54,72.36,2704095.0,72.23,72.46,71.54,72.36,2704095.0
2023-01-23 09:35:00,72.35,73.07,72.1,73.02,2606023.0,72.35,73.07,72.1,73.02,2606023.0
2023-01-23 09:40:00,73.02,73.72,73.01,73.37,2183212.0,73.02,73.72,73.01,73.37,2183212.0
2023-01-23 09:45:00,73.4,73.99,73.35,73.95,1618316.0,73.4,73.99,73.35,73.95,1618316.0
2023-01-23 09:50:00,73.96,75.03,73.84,75.0,3249558.0,73.96,75.03,73.84,75.0,3249558.0
2023-01-23 09:55:00,75.0,75.15,74.73,74.81,2277861.0,75.0,75.15,74.73,74.81,2277861.0
2023-01-23 10:00:00,74.81,75.28,74.62,75.02,2259709.0,74.81,75.28,74.62,75.02,2259709.0
2023-01-23 10:05:00,75.03,75.03,74.69,74.73,1332253.0,75.03,75.03,74.69,74.73,1332253.0
2023-01-23 10:10:00,74.73,75.4,74.72,75.29,1511702.0,74.73,75.4,74.72,75.29,1511702.0
2023-01-23 10:15:00,75.3,75.41,75.23,75.38,818532.0,75.3,75.41,75.23,75.38,818532.0
2023-01-23 10:20:00,75.37,75.58,75.14,75.49,1249682.0,75.37,75.58,75.14,75.49,1249682.0
2023-01-23 10:25:00,75.49,75.79,75.39,75.57,1159988.0,75.49,75.79,75.39,75.57,1159988.0
2023-01-23 10:30:00,75.56,75.74,75.35,75.47,934110.0,75.56,75.74,75.35,75.47,934110.0
2023-01-23 10:35:00,75.47,75.49,75.23,75.37,774932.0,75.47,75.49,75.23,75.37,774932.0
2023-01-23 10:40:00,75.37,75.5,75.23,75.29,945545.0,75.37,75.5,75.23,75.29,945545.0
2023-01-23 10:45:00,75.3,75.78,75.24,75.78,860068.0,75.3,75.78,75.24,75.78,860068.0
2023-01-23 10:50:00,75.78,75.84,75.47,75.52,738004.0,75.78,75.84,75.47,75.52,738004.0
2023-01-23 10:55:00,75.51,75.54,75.25,75.26,740178.0,75.51,75.54,75.25,75.26,740178.0
2023-01-23 11:00:00,75.27,75.67,75.12,75.58,1445741.0,75.27,75.67,75.12,75.58,1445741.0
2023-01-23 11:05:00,75.58,75.91,75.47,75.5,1191271.0,75.58,75.91,75.47,75.5,1191271.0
2023-01-23 11:10:00,75.51,75.84,75.42,75.68,790879.0,75.51,75.84,75.42,75.68,790879.0
2023-01-23 11:15:00,75.68,76.1,75.53,76.04,944526.0,75.68,76.1,75.53,76.04,944526.0
2023-01-23 11:20:00,76.03,76.14,75.71,75.75,643665.0,76.03,76.14,75.71,75.75,643665.0
2023-01-23 11:25:00,75.76,75.81,75.47,75.51,654110.0,75.76,75.81,75.47,75.51,654110.0
2023-01-23 11:30:00,75.51,75.65,75.48,75.5,541839.0,75.51,75.65,75.48,75.5,541839.0
2023-01-23 11:35:00,75.51,75.81,75.43,75.67,699738.0,75.51,75.81,75.43,75.67,699738.0
2023-01-23 11:40:00,75.66,75.97,75.65,75.93,527904.0,75.66,75.97,75.65,75.93,527904.0
2023-01-23 11:45:00,75.94,76.03,75.71,76.0,561938.0,75.94,76.03,75.71,76.0,561938.0
2023-01-23 11:50:00,75.99,76.0,75.78,75.78,447481.0,75.99,76.0,75.78,75.78,447481.0
2023-01-23 11:55:00,75.78,76.0,75.74,75.95,623660.0,75.78,76.0,75.74,75.95,623660.0
2023-01-23 12:00:00,75.97,75.98,75.68,75.75,546904.0,75.97,75.98,75.68,75.75,546904.0
2023-01-23 12:05:00,75.75,75.76,75.45,75.46,715392.0,75.75,75.76,75.45,75.46,715392.0
2023-01-23 12:10:00,75.45,75.65,75.4,75.47,592977.0,75.45,75.65,75.4,75.47,592977.0
2023-01-23 12:15:00,75.47,75.65,75.42,75.56,459072.0,75.47,75.65,75.42,75.56,459072.0
2023-01-23 12:20:00,75.58,75.69,75.43,75.48,422318.0,75.58,75.69,75.43,75.48,422318.0
2023-01-23 12:25:00,75.48,75.53,75.38,75.45,722088.0,75.48,75.53,75.38,75.45,722088.0
2023-01-23 12:30:00,75.45,75.85,75.39,75.69,684751.0,75.45,75.85,75.39,75.69,684751.0
2023-01-23 12:35:00,75.69,75.72,75.5,75.62,628232.0,75.69,75.72,75.5,75.62,628232.0
2023-01-23 12:40:00,75.62,75.73,75.54,75.65,407475.0,75.62,75.73,75.54,75.65,407475.0
2023-01-23 12:45:00,75.66,75.77,75.51,75.57,638557.0,75.66,75.77,75.51,75.57,638557.0
2023-01-23 12:50:00,75.57,75.7,75.44,75.65,543414.0,75.57,75.7,75.44,75.65,543414.0
2023-01-23 12:55:00,75.66,75.75,75.61,75.71,387796.0,75.66,75.75,75.61,75.71,387796.0
2023-01-23 13:00:00,75.71,75.82,75.61,75.63,859656.0,75.71,75.82,75.61,75.63,859656.0
2023-01-23 13:05:00,75.64,75.72,75.55,75.72,387826.0,75.64,75.72,75.55,75.72,387826.0
2023-01-23 13:10:00,75.72,75.74,75.56,75.61,382773.0,75.72,75.74,75.56,75.61,382773.0
2023-01-23 13:15:00,75.61,75.67,75.56,75.6,283544.0,75.61,75.67,75.56,75.6,283544.0
2023-01-23 13:20:00,75.61,75.65,75.53,75.63,417050.0,75.61,75.65,75.53,75.63,417050.0
2023-01-23 13:25:00,75.63,75.63,75.46,75.59,526858.0,75.63,75.63,75.46,75.59,526858.0
2023-01-23 13:30:00,75.6,75.66,75.59,75.62,598993.0,75.6,75.66,75.59,75.62,598993.0
2023-01-23 13:35:00,75.62,75.66,75.6,75.64,562163.0,75.62,75.66,75.6,75.64,562163.0
2023-01-23 13:40:00,75.65,75.95,75.6,75.94,785906.0,75.65,75.95,75.6,75.94,785906.0
2023-01-23 13:45:00,75.94,76.03,75.85,75.86,657131.0,75.94,76.03,75.85,75.86,657131.0
2023-01-23 13:50:00,75.86,75.98,75.76,75.89,633378.0,75.86,75.98,75.76,75.89,633378.0
2023-01-23 13:55:00,75.9,76.07,75.89,75.94,679882.0,75.9,76.07,75.89,75.94,679882.0
2023-01-23 14:00:00,75.94,75.99,75.7,75.71,430847.0,75.94,75.99,75.7,75.71,430847.0
2023-01-23 14:05:00,75.72,75.83,75.65,75.75,399147.0,75.72,75.83,75.65,75.75,399147.0
2023-01-23 14:10:00,75.75,75.82,75.64,75.8,344591.0,75.75,75.82,75.64,75.8,344591.0
2023-01-23 14:15:00,75.8,76.12,75.78,76.12,662017.0,75.8,76.12,75.78,76.12,662017.0
2023-01-23 14:20:00,76.11,76.18,75.99,76.13,797481.0,76.11,76.18,75.99,76.13,797481.0
2023-01-23 14:25:00,76.13,76.14,75.88,75.91,556658.0,76.13,76.14,75.88,75.91,556658.0
2023-01-23 14:30:00,75.91,76.02,75.79,75.81,469703.0,75.91,76.02,75.79,75.81,469703.0
2023-01-23 14:35:00,75.8,75.8,75.47,75.53,607872.0,75.8,75.8,75.47,75.53,607872.0
2023-01-23 14:40:00,75.53,75.72,75.48,75.61,681317.0,75.53,75.72,75.48,75.61,681317.0
2023-01-23 14:45:00,75.6,75.65,75.16,75.27,922438.0,75.6,75.65,75.16,75.27,922438.0
2023-01-23 14:50:00,75.26,75.34,75.15,75.29,625800.0,75.26,75.34,75.15,75.29,625800.0
2023-01-23 14:55:00,75.29,75.56,75.29,75.51,746898.0,75.29,75.56,75.29,75.51,746898.0
2023-01-23 15:00:00,75.51,75.54,75.17,75.19,682179.0,75.51,75.54,75.17,75.19,682179.0
2023-01-23 15:05:00,75.19,75.43,75.01,75.38,918200.0,75.19,75.43,75.01,75.38,918200.0
2023-01-23 15:10:00,75.39,75.78,75.33,75.75,997335.0,75.39,75.78,75.33,75.75,997335.0
2023-01-23 15:15:00,75.75,75.95,75.67,75.92,929700.0,75.75,75.95,75.67,75.92,929700.0
2023-01-23 15:20:00,75.92,75.99,75.77,75.86,955337.0,75.92,75.99,75.77,75.86,955337.0
2023-01-23 15:25:00,75.86,76.08,75.71,76.04,975930.0,75.86,76.08,75.71,76.04,975930.0
2023-01-23 15:30:00,76.05,76.11,75.82,75.87,845022.0,76.05,76.11,75.82,75.87,845022.0
2023-01-23 15:35:00,75.87,76.22,75.82,76.12,977002.0,75.87,76.22,75.82,76.12,977002.0
2023-01-23 15:40:00,76.12,76.19,75.9,76.17,915407.0,76.12,76.19,75.9,76.17,915407.0
2023-01-23 15:45:00,76.17,76.38,76.07,76.24,1176436.0,76.17,76.38,76.07,76.24,1176436.0
2023-01-23 15:50:00,76.23,76.55,76.23,76.45,1481265.0,76.23,76.55,76.23,76.45,1481265.0
2023-01-23 15:55:00,76.45,76.59,76.41,76.53,1871206.0,76.45,76.59,76.41,76.53,1871206.0
2023-01-24 09:30:00,73.75,74.18,73.42,74.03,2927268.0,73.75,74.18,73.42,74.03,2927268.0
2023-01-24 09:35:00,74.07,74.39,73.46,74.28,1825954.0,74.07,74.39,73.46,74.28,1825954.0
2023-01-24 09:40:00,74.27,74.64,74.05,74.64,1540225.0,74.27,74.64,74.05,74.64,1540225.0
2023-01-24 09:45:00,74.64,75.38,74.51,75.16,2285135.0,74.64,75.38,74.51,75.16,2285135.0
2023-01-24 09:50:00,75.18,75.65,74.85,75.58,1933271.0,75.18,75.65,74.85,75.58,1933271.0
2023-01-24 09:55:00,75.58,75.63,74.61,74.66,1664467.0,75.58,75.63,74.61,74.66,1664467.0
2023-01-24 10:00:00,74.66,74.67,74.11,74.15,1487654.0,74.66,74.67,74.11,74.15,1487654.0
2023-01-24 10:05:00,74.14,74.53,73.89,74.34,1201022.0,74.14,74.53,73.89,74.34,1201022.0
2023-01-24 10:10:00,74.34,75.05,74.21,75.02,1407174.0,74.34,75.05,74.21,75.02,1407174.0
2023-01-24 10:15:00,75.02,75.31,74.23,74.26,1481645.0,75.02,75.31,74.23,74.26,1481645.0
2023-01-24 10:20:00,74.25,74.5,74.06,74.24,753543.0,74.25,74.5,74.06,74.24,753543.0
2023-01-24 10:25:00,74.24,74.57,74.17,74.46,795034.0,74.24,74.57,74.17,74.46,795034.0
2023-01-24 10:30:00,74.47,74.49,74.13,74.3,616877.0,74.47,74.49,74.13,74.3,616877.0
2023-01-24 10:35:00,74.3,74.31,73.91,74.18,748559.0,74.3,74.31,73.91,74.18,748559.0
2023-01-24 10:40:00,74.16,74.48,74.02,74.37,586362.0,74.16,74.48,74.02,74.37,586362.0
2023-01-24 10:45:00,74.38,74.55,74.24,74.4,547083.0,74.38,74.55,74.24,74.4,547083.0
2023-01-24 10:50:00,74.4,74.72,74.28,74.7,580658.0,74.4,74.72,74.28,74.7,580658.0
2023-01-24 10:55:00,74.71,74.96,74.64,74.76,900152.0,74.71,74.96,74.64,74.76,900152.0
2023-01-24 11:00:00,74.78,74.83,74.63,74.73,534010.0,74.78,74.83,74.63,74.73,534010.0
2023-01-24 11:05:00,74.72,74.77,74.38,74.57,495994.0,74.72,74.77,74.38,74.57,495994.0
2023-01-24 11:10:00,74.56,74.67,74.29,74.41,498295.0,74.56,74.67,74.29,74.41,498295.0
2023-01-24 11:15:00,74.41,74.45,74.24,74.37,455646.0,74.41,74.45,74.24,74.37,455646.0
2023-01-24 11:20:00,74.35,74.63,74.3,74.58,514781.0,74.35,74.63,74.3,74.58,514781.0
2023-01-24 11:25:00,74.58,74.9,74.53,74.89,489645.0,74.58,74.9,74.53,74.89,489645.0
2023-01-24 11:30:00,74.89,74.92,74.6,74.66,567741.0,74.89,74.92,74.6,74.66,567741.0
2023-01-24 11:35:00,74.66,74.88,74.65,74.8,372917.0,74.66,74.88,74.65,74.8,372917.0
2023-01-24 11:40:00,74.8,74.93,74.56,74.6,497806.0,74.8,74.93,74.56,74.6,497806.0
2023-01-24 11:45:00,74.6,74.74,74.52,74.63,331134.0,74.6,74.74,74.52,74.63,331134.0
2023-01-24 11:50:00,74.65,74.7,74.5,74.52,337017.0,74.65,74.7,74.5,74.52,337017.0
2023-01-24 11:55:00,74.52,74.75,74.47,74.62,400787.0,74.52,74.75,74.47,74.62,400787.0
2023-01-24 12:00:00,74.61,74.61,74.18,74.36,628954.0,74.61,74.61,74.18,74.36,628954.0
2023-01-24 12:05:00,74.36,74.51,74.36,74.41,384266.0,74.36,74.51,74.36,74.41,384266.0
2023-01-24 12:10:00,74.41,74.47,74.34,74.41,339830.0,74.41,74.47,74.34,74.41,339830.0
2023-01-24 12:15:00,74.4,74.47,74.32,74.45,267159.0,74.4,74.47,74.32,74.45,267159.0
2023-01-24 12:20:00,74.45,74.58,74.27,74.36,373530.0,74.45,74.58,74.27,74.36,373530.0
2023-01-24 12:25:00,74.37,74.39,74.21,74.27,310305.0,74.37,74.39,74.21,74.27,310305.0
2023-01-24 12:30:00,74.27,74.27,74.08,74.13,377481.0,74.27,74.27,74.08,74.13,377481.0
2023-01-24 12:35:00,74.13,74.22,74.01,74.1,333602.0,74.13,74.22,74.01,74.1,333602.0
2023-01-24 12:40:00,74.09,74.1,73.95,73.98,419021.0,74.09,74.1,73.95,73.98,419021.0
2023-01-24 12:45:00,73.98,74.13,73.95,74.03,386448.0,73.98,74.13,73.95,74.03,386448.0
2023-01-24 12:50:00,74.03,74.06,73.92,73.99,238096.0,74.03,74.06,73.92,73.99,238096.0
2023-01-24 12:55:00,73.98,74.01,73.85,73.93,341224.0,73.98,74.01,73.85,73.93,341224.0
2023-01-24 13:00:00,73.94,74.01,73.63,73.65,518771.0,73.94,74.01,73.63,73.65,518771.0
2023-01-24 13:05:00,73.65,73.89,73.6,73.83,525769.0,73.65,73.89,73.6,73.83,525769.0
2023-01-24 13:10:00,73.84,73.97,73.81,73.81,384629.0,73.84,73.97,73.81,73.81,384629.0
2023-01-24 13:15:00,73.81,74.11,73.78,74.06,457113.0,73.81,74.11,73.78,74.06,457113.0
2023-01-24 13:20:00,74.05,74.08,73.88,74.01,265514.0,74.05,74.08,73.88,74.01,265514.0
2023-01-24 13:25:00,74.0,74.15,73.88,74.15,340851.0,74.0,74.15,73.88,74.15,340851.0
2023-01-24 13:30:00,74.14,74.16,74.03,74.13,292624.0,74.14,74.16,74.03,74.13,292624.0
2023-01-24 13:35:00,74.12,74.24,74.08,74.23,418179.0,74.12,74.24,74.08,74.23,418179.0
2023-01-24 13:40:00,74.22,74.37,74.18,74.36,397447.0,74.22,74.37,74.18,74.36,397447.0
2023-01-24 13:45:00,74.35,74.41,74.31,74.38,394496.0,74.35,74.41,74.31,74.38,394496.0
2023-01-24 13:50:00,74.38,74.44,74.34,74.38,330420.0,74.38,74.44,74.34,74.38,330420.0
2023-01-24 13:55:00,74.38,74.46,74.32,74.33,320197.0,74.38,74.46,74.32,74.33,320197.0
2023-01-24 14:00:00,74.33,74.35,74.1,74.17,386725.0,74.33,74.35,74.1,74.17,386725.0
2023-01-24 14:05:00,74.17,74.19,74.01,74.05,237355.0,74.17,74.19,74.01,74.05,237355.0
2023-01-24 14:10:00,74.04,74.24,74.04,74.22,289615.0,74.04,74.24,74.04,74.22,289615.0
2023-01-24 14:15:00,74.23,74.3,74.11,74.14,277224.0,74.23,74.3,74.11,74.14,277224.0
2023-01-24 14:20:00,74.14,74.23,74.1,74.13,176459.0,74.14,74.23,74.1,74.13,176459.0
2023-01-24 14:25:00,74.13,74.15,73.98,74.02,229143.0,74.13,74.15,73.98,74.02,229143.0
2023-01-24 14:30:00,74.03,74.17,73.99,74.06,229245.0,74.03,74.17,73.99,74.06,229245.0
2023-01-24 14:35:00,74.07,74.16,74.03,74.1,207136.0,74.07,74.16,74.03,74.1,207136.0
2023-01-24 14:40:00,74.1,74.13,74.02,74.1,154388.0,74.1,74.13,74.02,74.1,154388.0
2023-01-24 14:45:00,74.1,74.19,74.05,74.06,352285.0,74.1,74.19,74.05,74.06,352285.0
2023-01-24 14:50:00,74.06,74.24,73.99,74.19,375680.0,74.06,74.24,73.99,74.19,375680.0
2023-01-24 14:55:00,74.2,74.33,74.14,74.29,319624.0,74.2,74.33,74.14,74.29,319624.0
2023-01-24 15:00:00,74.3,74.44,74.26,74.36,422611.0,74.3,74.44,74.26,74.36,422611.0
2023-01-24 15:05:00,74.35,74.44,74.32,74.36,369299.0,74.35,74.44,74.32,74.36,369299.0
2023-01-24 15:10:00,74.35,74.44,74.25,74.27,537728.0,74.35,74.44,74.25,74.27,537728.0
2023-01-24 15:15:00,74.27,74.43,74.23,74.42,328986.0,74.27,74.43,74.23,74.42,328986.0
2023-01-24 15:20:00,74.42,74.43,74.31,74.41,188659.0,74.42,74.43,74.31,74.41,188659.0
2023-01-24 15:25:00,74.41,74.49,74.36,74.45,351349.0,74.41,74.49,74.36,74.45,351349.0
2023-01-24 15:30:00,74.45,74.53,74.24,74.28,512066.0,74.45,74.53,74.24,74.28,512066.0
2023-01-24 15:35:00,74.27,74.47,74.25,74.45,423773.0,74.27,74.47,74.25,74.45,423773.0
2023-01-24 15:40:00,74.45,74.46,74.17,74.31,579844.0,74.45,74.46,74.17,74.31,579844.0
2023-01-24 15:45:00,74.3,74.48,74.21,74.48,585433.0,74.3,74.48,74.21,74.48,585433.0
2023-01-24 15:50:00,74.47,74.7,74.44,74.69,957273.0,74.47,74.7,74.44,74.69,957273.0
2023-01-24 15:55:00,74.69,74.8,74.67,74.71,1258135.0,74.69,74.8,74.67,74.71,1258135.0
2023-01-25 09:30:00,72.9,73.02,72.41,73.0,1962607.0,72.9,73.02,72.41,73.0,1962607.0
2023-01-25 09:35:00,73.0,73.58,72.88,73.39,1250514.0,73.0,73.58,72.88,73.39,1250514.0
2023-01-25 09:40:00,73.39,73.96,73.23,73.65,1374264.0,73.39,73.96,73.23,73.65,1374264.0
2023-01-25 09:45:00,73.66,73.94,73.39,73.42,966243.0,73.66,73.94,73.39,73.42,966243.0
2023-01-25 09:50:00,73.42,73.64,73.08,73.22,1210682.0,73.42,73.64,73.08,73.22,1210682.0
2023-01-25 09:55:00,73.21,73.37,72.66,72.67,1096912.0,73.21,73.37,72.66,72.67,1096912.0
2023-01-25 10:00:00,72.67,72.86,72.59,72.79,1056057.0,72.67,72.86,72.59,72.79,1056057.0
2023-01-25 10:05:00,72.8,73.06,72.61,72.7,926259.0,72.8,73.06,72.61,72.7,926259.0
2023-01-25 10:10:00,72.7,72.76,72.19,72.21,1033412.0,72.7,72.76,72.19,72.21,1033412.0
2023-01-25 10:15:00,72.2,72.57,72.17,72.34,789957.0,72.2,72.57,72.17,72.34,789957.0
2023-01-25 10:20:00,72.34,72.44,72.11,72.16,584831.0,72.34,72.44,72.11,72.16,584831.0
2023-01-25 10:25:00,72.15,72.54,72.15,72.51,560532.0,72.15,72.54,72.15,72.51,560532.0
2023-01-25 10:30:00,72.51,72.77,72.22,72.25,772814.0,72.51,72.77,72.22,72.25,772814.0
2023-01-25 10:35:00,72.25,72.38,72.09,72.22,626530.0,72.25,72.38,72.09,72.22,626530.0
2023-01-25 10:40:00,72.22,72.56,72.1,72.52,702388.0,72.22,72.56,72.1,72.52,702388.0
2023-01-25 10:45:00,72.52,72.74,72.41,72.54,690777.0,72.52,72.74,72.41,72.54,690777.0
2023-01-25 10:50:00,72.54,72.74,72.43,72.66,494369.0,72.54,72.74,72.43,72.66,494369.0
2023-01-25 10:55:00,72.67,72.87,72.61,72.82,586629.0,72.67,72.87,72.61,72.82,586629.0
2023-01-25 11:00:00,72.82,73.0,72.75,72.97,528271.0,72.82,73.0,72.75,72.97,528271.0
2023-01-25 11:05:00,72.98,72.99,72.81,72.89,359131.0,72.98,72.99,72.81,72.89,359131.0
2023-01-25 11:10:00,72.91,73.24,72.89,73.23,649354.0,72.91,73.24,72.89,73.23,649354.0
2023-01-25 11:15:00,73.23,73.59,73.06,73.48,1128699.0,73.23,73.59,73.06,73.48,1128699.0
2023-01-25 11:20:00,73.5,73.63,73.17,73.22,823348.0,73.5,73.63,73.17,73.22,823348.0
2023-01-25 11:25:00,73.23,73.29,73.09,73.13,583055.0,73.23,73.29,73.09,73.13,583055.0
2023-01-25 11:30:00,73.13,73.25,73.04,73.13,423844.0,73.13,73.25,73.04,73.13,423844.0
2023-01-25 11:35:00,73.15,73.28,73.04,73.22,365931.0,73.15,73.28,73.04,73.22,365931.0
2023-01-25 11:40:00,73.22,73.27,73.16,73.21,420437.0,73.22,73.27,73.16,73.21,420437.0
2023-01-25 11:45:00,73.22,73.26,73.07,73.23,356966.0,73.22,73.26,73.07,73.23,356966.0
2023-01-25 11:50:00,73.23,73.6,73.13,73.51,494895.0,73.23,73.6,73.13,73.51,494895.0
2023-01-25 11:55:00,73.5,73.62,73.34,73.36,411606.0,73.5,73.62,73.34,73.36,411606.0
2023-01-25 12:00:00,73.37,73.39,73.23,73.32,228807.0,73.37,73.39,73.23,73.32,228807.0
2023-01-25 12:05:00,73.33,73.49,73.23,73.44,412188.0,73.33,73.49,73.23,73.44,412188.0
2023-01-25 12:10:00,73.44,73.64,73.39,73.6,359668.0,73.44,73.64,73.39,73.6,359668.0
2023-01-25 12:15:00,73.61,73.69,73.53,73.53,403184.0,73.61,73.69,73.53,73.53,403184.0
2023-01-25 12:20:00,73.53,73.55,73.35,73.4,328273.0,73.53,73.55,73.35,73.4,328273.0
2023-01-25 12:25:00,73.41,73.43,73.26,73.27,250858.0,73.41,73.43,73.26,73.27,250858.0
2023-01-25 12:30:00,73.28,73.35,73.25,73.31,171296.0,73.28,73.35,73.25,73.31,171296.0
2023-01-25 12:35:00,73.31,73.42,73.27,73.34,283583.0,73.31,73.42,73.27,73.34,283583.0
2023-01-25 12:40:00,73.35,73.53,73.33,73.48,259620.0,73.35,73.53,73.33,73.48,259620.0
2023-01-25 12:45:00,73.48,73.49,73.33,73.39,239629.0,73.48,73.49,73.33,73.39,239629.0
2023-01-25 12:50:00,73.39,73.49,73.37,73.4,171034.0,73.39,73.49,73.37,73.4,171034.0
2023-01-25 12:55:00,73.41,73.51,73.3,73.43,238800.0,73.41,73.51,73.3,73.43,238800.0
2023-01-25 13:00:00,73.44,73.68,73.37,73.42,541030.0,73.44,73.68,73.37,73.42,541030.0
2023-01-25 13:05:00,73.42,73.59,73.38,73.53,301419.0,73.42,73.59,73.38,73.53,301419.0
2023-01-25 13:10:00,73.52,73.72,73.49,73.64,432902.0,73.52,73.72,73.49,73.64,432902.0
2023-01-25 13:15:00,73.66,73.78,73.65,73.76,425876.0,73.66,73.78,73.65,73.76,425876.0
2023-01-25 13:20:00,73.75,73.87,73.74,73.86,368926.0,73.75,73.87,73.74,73.86,368926.0
2023-01-25 13:25:00,73.87,73.98,73.79,73.96,374238.0,73.87,73.98,73.79,73.96,374238.0
2023-01-25 13:30:00,73.96,74.01,73.73,73.76,482951.0,73.96,74.01,73.73,73.76,482951.0
2023-01-25 13:35:00,73.75,74.04,73.73,73.94,412279.0,73.75,74.04,73.73,73.94,412279.0
2023-01-25 13:40:00,73.94,74.16,73.93,74.06,439883.0,73.94,74.16,73.93,74.06,439883.0
2023-01-25 13:45:00,74.06,74.4,74.06,74.33,634500.0,74.06,74.4,74.06,74.33,634500.0
2023-01-25 13:50:00,74.33,74.4,74.25,74.28,515608.0,74.33,74.4,74.25,74.28,515608.0
2023-01-25 13:55:00,74.29,74.35,74.22,74.29,341258.0,74.29,74.35,74.22,74.29,341258.0
2023-01-25 14:00:00,74.29,74.36,74.16,74.16,387048.0,74.29,74.36,74.16,74.16,387048.0
2023-01-25 14:05:00,74.16,74.22,74.11,74.19,267349.0,74.16,74.22,74.11,74.19,267349.0
2023-01-25 14:10:00,74.19,74.5,74.18,74.4,422606.0,74.19,74.5,74.18,74.4,422606.0
2023-01-25 14:15:00,74.4,74.62,74.39,74.58,626807.0,74.4,74.62,74.39,74.58,626807.0
2023-01-25 14:20:00,74.59,74.61,74.31,74.42,455529.0,74.59,74.61,74.31,74.42,455529.0
2023-01-25 14:25:00,74.43,74.44,74.27,74.37,269036.0,74.43,74.44,74.27,74.37,269036.0
2023-01-25 14:30:00,74.37,74.56,74.36,74.39,406819.0,74.37,74.56,74.36,74.39,406819.0
2023-01-25 14:35:00,74.39,74.48,74.32,74.43,335777.0,74.39,74.48,74.32,74.43,335777.0
2023-01-25 14:40:00,74.44,74.58,74.42,74.51,326585.0,74.44,74.58,74.42,74.51,326585.0
2023-01-25 14:45:00,74.51,74.52,74.39,74.45,320292.0,74.51,74.52,74.39,74.45,320292.0
2023-01-25 14:50:00,74.45,74.7,74.41,74.67,491345.0,74.45,74.7,74.41,74.67,491345.0
2023-01-25 14:55:00,74.67,74.88,74.66,74.77,626073.0,74.67,74.88,74.66,74.77,626073.0
2023-01-25 15:00:00,74.78,75.02,74.77,74.99,632146.0,74.78,75.02,74.77,74.99,632146.0
2023-01-25 15:05:00,74.99,75.04,74.91,75.0,440335.0,74.99,75.04,74.91,75.0,440335.0
2023-01-25 15:10:00,75.0,75.12,74.76,74.78,599218.0,75.0,75.12,74.76,74.78,599218.0
2023-01-25 15:15:00,74.8,74.87,74.73,74.8,426731.0,74.8,74.87,74.73,74.8,426731.0
2023-01-25 15:20:00,74.79,74.81,74.68,74.7,337387.0,74.79,74.81,74.68,74.7,337387.0
2023-01-25 15:25:00,74.7,74.85,74.6,74.85,453743.0,74.7,74.85,74.6,74.85,453743.0
2023-01-25 15:30:00,74.85,74.96,74.82,74.86,439214.0,74.85,74.96,74.82,74.86,439214.0
2023-01-25 15:35:00,74.85,74.91,74.64,74.87,506984.0,74.85,74.91,74.64,74.87,506984.0
2023-01-25 15:40:00,74.86,74.94,74.75,74.8,414981.0,74.86,74.94,74.75,74.8,414981.0
2023-01-25 15:45:00,74.8,74.9,74.75,74.87,337422.0,74.8,74.9,74.75,74.87,337422.0
2023-01-25 15:50:00,74.86,74.88,74.55,74.78,731073.0,74.86,74.88,74.55,74.78,731073.0
2023-01-25 15:55:00,74.77,74.97,74.77,74.91,918406.0,74.77,74.97,74.77,74.91,918406.0
2023-01-26 09:30:00,76.42,77.08,75.96,76.12,2053779.0,76.42,77.08,75.96,76.12,2053779.0
2023-01-26 09:35:00,76.12,76.95,76.11,76.42,1280573.0,76.12,76.95,76.11,76.42,1280573.0
2023-01-26 09:40:00,76.42,76.76,75.88,75.99,1408954.0,76.42,76.76,75.88,75.99,1408954.0
2023-01-26 09:45:00,75.99,76.3,75.82,75.83,1059414.0,75.99,76.3,75.82,75.83,1059414.0
2023-01-26 09:50:00,75.84,75.84,75.31,75.34,1210799.0,75.84,75.84,75.31,75.34,1210799.0
2023-01-26 09:55:00,75.34,75.51,74.95,75.24,1116546.0,75.34,75.51,74.95,75.24,1116546.0
2023-01-26 10:00:00,75.26,75.5,74.86,75.39,1065880.0,75.26,75.5,74.86,75.39,1065880.0
2023-01-26 10:05:00,75.39,75.5,74.78,74.87,832224.0,75.39,75.5,74.78,74.87,832224.0
2023-01-26 10:10:00,74.87,75.36,74.7,75.2,960162.0,74.87,75.36,74.7,75.2,960162.0
2023-01-26 10:15:00,75.19,75.57,75.1,75.4,605291.0,75.19,75.57,75.1,75.4,605291.0
2023-01-26 10:20:00,75.4,75.67,75.26,75.53,619115.0,75.4,75.67,75.26,75.53,619115.0
2023-01-26 10:25:00,75.55,75.57,75.16,75.39,574263.0,75.55,75.57,75.16,75.39,574263.0
2023-01-26 10:30:00,75.41,75.45,75.21,75.36,434354.0,75.41,75.45,75.21,75.36,434354.0
2023-01-26 10:35:00,75.37,75.37,74.75,74.77,739361.0,75.37,75.37,74.75,74.77,739361.0
2023-01-26 10:40:00,74.76,75.07,74.65,74.76,753084.0,74.76,75.07,74.65,74.76,753084.0
2023-01-26 10:45:00,74.75,75.18,74.73,75.12,478158.0,74.75,75.18,74.73,75.12,478158.0
2023-01-26 10:50:00,75.12,75.16,74.61,74.62,652125.0,75.12,75.16,74.61,74.62,652125.0
2023-01-26 10:55:00,74.62,74.77,74.4,74.45,831393.0,74.62,74.77,74.4,74.45,831393.0
2023-01-26 11:00:00,74.44,74.93,74.28,74.77,637800.0,74.44,74.93,74.28,74.77,637800.0
2023-01-26 11:05:00,74.78,74.79,74.54,74.64,423942.0,74.78,74.79,74.54,74.64,423942.0
2023-01-26 11:10:00,74.65,74.92,74.63,74.91,440369.0,74.65,74.92,74.63,74.91,440369.0
2023-01-26 11:15:00,74.91,75.05,74.67,74.8,514751.0,74.91,75.05,74.67,74.8,514751.0
2023-01-26 11:20:00,74.79,74.79,74.38,74.39,447135.0,74.79,74.79,74.38,74.39,447135.0
2023-01-26 11:25:00,74.38,74.74,74.38,74.72,321898.0,74.38,74.74,74.38,74.72,321898.0
2023-01-26 11:30:00,74.71,74.82,74.64,74.77,313380.0,74.71,74.82,74.64,74.77,313380.0
2023-01-26 11:35:00,74.76,74.86,74.48,74.59,381107.0,74.76,74.86,74.48,74.59,381107.0
2023-01-26 11:40:00,74.6,74.92,74.56,74.87,327268.0,74.6,74.92,74.56,74.87,327268.0
2023-01-26 11:45:00,74.87,74.92,74.72,74.78,344463.0,74.87,74.92,74.72,74.78,344463.0
2023-01-26 11:50:00,74.79,74.84,74.67,74.74,214267.0,74.79,74.84,74.67,74.74,214267.0
2023-01-26 11:55:00,74.73,74.86,74.66,74.78,336324.0,74.73,74.86,74.66,74.78,336324.0
2023-01-26 12:00:00,74.78,74.95,74.74,74.78,340944.0,74.78,74.95,74.74,74.78,340944.0
2023-01-26 12:05:00,74.78,74.98,74.77,74.97,265755.0,74.78,74.98,74.77,74.97,265755.0
2023-01-26 12:10:00,74.96,75.09,74.83,74.83,493732.0,74.96,75.09,74.83,74.83,493732.0
2023-01-26 12:15:00,74.83,74.89,74.68,74.72,385975.0,74.83,74.89,74.68,74.72,385975.0
2023-01-26 12:20:00,74.73,74.91,74.67,74.75,372483.0,74.73,74.91,74.67,74.75,372483.0
2023-01-26 12:25:00,74.75,74.92,74.71,74.89,294506.0,74.75,74.92,74.71,74.89,294506.0
2023-01-26 12:30:00,74.88,74.96,74.81,74.84,281405.0,74.88,74.96,74.81,74.84,281405.0
2023-01-26 12:35:00,74.83,74.86,74.68,74.69,235802.0,74.83,74.86,74.68,74.69,235802.0
2023-01-26 12:40:00,74.69,74.78,74.49,74.53,535741.0,74.69,74.78,74.49,74.53,535741.0
2023-01-26 12:45:00,74.53,74.64,74.44,74.63,372041.0,74.53,74.64,74.44,74.63,372041.0
2023-01-26 12:50:00,74.62,74.89,74.62,74.81,436049.0,74.62,74.89,74.62,74.81,436049.0
2023-01-26 12:55:00,74.82,74.84,74.54,74.6,235689.0,74.82,74.84,74.54,74.6,235689.0
2023-01-26 13:00:00,74.62,74.71,74.56,74.6,266061.0,74.62,74.71,74.56,74.6,266061.0
2023-01-26 13:05:00,74.62,74.62,74.36,74.41,349141.0,74.62,74.62,74.36,74.41,349141.0
2023-01-26 13:10:00,74.4,74.53,74.37,74.51,306754.0,74.4,74.53,74.37,74.51,306754.0
2023-01-26 13:15:00,74.52,74.52,74.29,74.32,306861.0,74.52,74.52,74.29,74.32,306861.0
2023-01-26 13:20:00,74.32,74.54,74.3,74.53,263162.0,74.32,74.54,74.3,74.53,263162.0
2023-01-26 13:25:00,74.53,74.57,74.41,74.48,212395.0,74.53,74.57,74.41,74.48,212395.0
2023-01-26 13:30:00,74.48,74.52,74.38,74.42,280279.0,74.48,74.52,74.38,74.42,280279.0
2023-01-26 13:35:00,74.42,74.68,74.4,74.65,425246.0,74.42,74.68,74.4,74.65,425246.0
2023-01-26 13:40:00,74.63,74.75,74.61,74.74,329944.0,74.63,74.75,74.61,74.74,329944.0
2023-01-26 13:45:00,74.75,74.96,74.74,74.88,375512.0,74.75,74.96,74.74,74.88,375512.0
2023-01-26 13:50:00,74.89,74.92,74.77,74.8,252667.0,74.89,74.92,74.77,74.8,252667.0
2023-01-26 13:55:00,74.81,74.88,74.74,74.81,281559.0,74.81,74.88,74.74,74.81,281559.0
2023-01-26 14:00:00,74.81,74.89,74.7,74.86,275380.0,74.81,74.89,74.7,74.86,275380.0
2023-01-26 14:05:00,74.86,74.95,74.82,74.9,311976.0,74.86,74.95,74.82,74.9,311976.0
2023-01-26 14:10:00,74.9,75.06,74.88,74.96,494313.0,74.9,75.06,74.88,74.96,494313.0
2023-01-26 14:15:00,74.95,74.97,74.78,74.88,308093.0,74.95,74.97,74.78,74.88,308093.0
2023-01-26 14:20:00,74.87,75.02,74.85,74.96,302142.0,74.87,75.02,74.85,74.96,302142.0
2023-01-26 14:25:00,74.97,74.97,74.78,74.91,388378.0,74.97,74.97,74.78,74.91,388378.0
2023-01-26 14:30:00,74.92,74.99,74.89,74.92,256529.0,74.92,74.99,74.89,74.92,256529.0
2023-01-26 14:35:00,74.92,74.94,74.74,74.77,267695.0,74.92,74.94,74.74,74.77,267695.0
2023-01-26 14:40:00,74.77,74.99,74.76,74.88,364941.0,74.77,74.99,74.76,74.88,364941.0
2023-01-26 14:45:00,74.88,75.02,74.83,74.86,320226.0,74.88,75.02,74.83,74.86,320226.0
2023-01-26 14:50:00,74.86,75.05,74.83,75.03,404066.0,74.86,75.05,74.83,75.03,404066.0
2023-01-26 14:55:00,75.02,75.19,75.02,75.17,528702.0,75.02,75.19,75.02,75.17,528702.0
2023-01-26 15:00:00,75.18,75.21,75.05,75.12,405613.0,75.18,75.21,75.05,75.12,405613.0
2023-01-26 15:05:00,75.11,75.13,74.85,74.96,427553.0,75.11,75.13,74.85,74.96,427553.0
2023-01-26 15:10:00,74.97,75.08,74.91,75.02,364494.0,74.97,75.08,74.91,75.02,364494.0
2023-01-26 15:15:00,75.01,75.19,75.0,75.16,369385.0,75.01,75.19,75.0,75.16,369385.0
2023-01-26 15:20:00,75.16,75.2,75.02,75.15,401473.0,75.16,75.2,75.02,75.15,401473.0
2023-01-26 15:25:00,75.14,75.18,75.03,75.03,373903.0,75.14,75.18,75.03,75.03,373903.0
2023-01-26 15:30:00,75.04,75.14,74.99,75.02,344272.0,75.04,75.14,74.99,75.02,344272.0
2023-01-26 15:35:00,75.01,75.08,74.86,74.89,421598.0,75.01,75.08,74.86,74.89,421598.0
2023-01-26 15:40:00,74.9,74.96,74.79,74.79,571788.0,74.9,74.96,74.79,74.79,571788.0
2023-01-26 15:45:00,74.8,74.82,74.65,74.66,679058.0,74.8,74.82,74.65,74.66,679058.0
2023-01-26 15:50:00,74.66,74.99,74.65,74.91,909606.0,74.66,74.99,74.65,74.91,909606.0
2023-01-26 15:55:00,74.91,75.27,74.91,75.14,1768480.0,74.91,75.27,74.91,75.14,1768480.0
2023-01-27 09:30:00,73.7,74.26,73.49,74.09,2113285.0,73.7,74.26,73.49,74.09,2113285.0
2023-01-27 09:35:00,74.11,74.18,73.55,73.99,1448911.0,74.11,74.18,73.55,73.99,1448911.0
2023-01-27 09:40:00,74.01,74.63,73.96,74.29,1640892.0,74.01,74.63,73.96,74.29,1640892.0
2023-01-27 09:45:00,74.29,75.04,74.25,74.99,1712647.0,74.29,75.04,74.25,74.99,1712647.0
2023-01-27 09:50:00,74.97,75.09,74.67,74.82,1383134.0,74.97,75.09,74.67,74.82,1383134.0
2023-01-27 09:55:00,74.87,74.96,74.52,74.56,940732.0,74.87,74.96,74.52,74.56,940732.0
2023-01-27 10:00:00,74.56,75.33,74.43,75.25,1531113.0,74.56,75.33,74.43,75.25,1531113.0
2023-01-27 10:05:00,75.26,75.5,75.2,75.23,1222443.0,75.26,75.5,75.2,75.23,1222443.0
2023-01-27 10:10:00,75.23,75.37,75.07,75.12,1051397.0,75.23,75.37,75.07,75.12,1051397.0
2023-01-27 10:15:00,75.12,75.33,75.07,75.15,1021591.0,75.12,75.33,75.07,75.15,1021591.0
2023-01-27 10:20:00,75.15,75.16,74.83,75.06,877485.0,75.15,75.16,74.83,75.06,877485.0
2023-01-27 10:25:00,75.07,75.23,74.77,75.22,932884.0,75.07,75.23,74.77,75.22,932884.0
2023-01-27 10:30:00,75.23,75.33,74.92,74.92,751405.0,75.23,75.33,74.92,74.92,751405.0
2023-01-27 10:35:00,74.93,75.43,74.92,75.4,669677.0,74.93,75.43,74.92,75.4,669677.0
2023-01-27 10:40:00,75.41,75.71,75.34,75.56,1055835.0,75.41,75.71,75.34,75.56,1055835.0
2023-01-27 10:45:00,75.57,75.57,74.94,75.06,924037.0,75.57,75.57,74.94,75.06,924037.0
2023-01-27 10:50:00,75.06,75.17,74.91,74.96,638495.0,75.06,75.17,74.91,74.96,638495.0
2023-01-27 10:55:00,74.97,75.14,74.76,75.06,657769.0,74.97,75.14,74.76,75.06,657769.0
2023-01-27 11:00:00,75.06,75.29,74.99,75.15,536573.0,75.06,75.29,74.99,75.15,536573.0
2023-01-27 11:05:00,75.16,75.26,74.81,74.92,488376.0,75.16,75.26,74.81,74.92,488376.0
2023-01-27 11:10:00,74.91,75.11,74.82,75.02,383257.0,74.91,75.11,74.82,75.02,383257.0
2023-01-27 11:15:00,75.02,75.5,75.02,75.49,663405.0,75.02,75.5,75.02,75.49,663405.0
2023-01-27 11:20:00,75.49,75.62,75.48,75.55,444864.0,75.49,75.62,75.48,75.55,444864.0
2023-01-27 11:25:00,75.55,75.73,75.47,75.71,554173.0,75.55,75.73,75.47,75.71,554173.0
2023-01-27 11:30:00,75.71,75.95,75.71,75.83,742814.0,75.71,75.95,75.71,75.83,742814.0
2023-01-27 11:35:00,75.84,76.04,75.74,75.84,888370.0,75.84,76.04,75.74,75.84,888370.0
2023-01-27 11:40:00,75.84,76.05,75.81,75.97,527973.0,75.84,76.05,75.81,75.97,527973.0
2023-01-27 11:45:00,75.97,76.0,75.74,75.82,414341.0,75.97,76.0,75.74,75.82,414341.0
2023-01-27 11:50:00,75.82,76.1,75.8,75.9,482636.0,75.82,76.1,75.8,75.9,482636.0
2023-01-27 11:55:00,75.9,76.0,75.71,75.72,373288.0,75.9,76.0,75.71,75.72,373288.0
2023-01-27 12:00:00,75.72,75.79,75.59,75.6,356833.0,75.72,75.79,75.59,75.6,356833.0
2023-01-27 12:05:00,75.61,75.72,75.52,75.72,322204.0,75.61,75.72,75.52,75.72,322204.0
2023-01-27 12:10:00,75.72,75.76,75.56,75.68,318087.0,75.72,75.76,75.56,75.68,318087.0
2023-01-27 12:15:00,75.68,75.87,75.67,75.84,456889.0,75.68,75.87,75.67,75.84,456889.0
2023-01-27 12:20:00,75.85,75.87,75.7,75.77,230601.0,75.85,75.87,75.7,75.77,230601.0
2023-01-27 12:25:00,75.76,75.88,75.69,75.8,464112.0,75.76,75.88,75.69,75.8,464112.0
2023-01-27 12:30:00,75.8,75.8,75.64,75.71,284562.0,75.8,75.8,75.64,75.71,284562.0
2023-01-27 12:35:00,75.7,75.83,75.68,75.78,349096.0,75.7,75.83,75.68,75.78,349096.0
2023-01-27 12:40:00,75.77,75.83,75.7,75.75,370958.0,75.77,75.83,75.7,75.75,370958.0
2023-01-27 12:45:00,75.74,75.93,75.72,75.89,465681.0,75.74,75.93,75.72,75.89,465681.0
2023-01-27 12:50:00,75.89,76.13,75.86,76.09,494344.0,75.89,76.13,75.86,76.09,494344.0
2023-01-27 12:55:00,76.1,76.24,76.06,76.14,444385.0,76.1,76.24,76.06,76.14,444385.0
2023-01-27 13:00:00,76.13,76.24,75.99,76.14,411751.0,76.13,76.24,75.99,76.14,411751.0
2023-01-27 13:05:00,76.15,76.2,76.08,76.15,286825.0,76.15,76.2,76.08,76.15,286825.0
2023-01-27 13:10:00,76.14,76.16,76.06,76.12,281685.0,76.14,76.16,76.06,76.12,281685.0
2023-01-27 13:15:00,76.13,76.14,75.94,75.98,375266.0,76.13,76.14,75.94,75.98,375266.0
2023-01-27 13:20:00,75.98,76.11,75.96,76.0,305621.0,75.98,76.11,75.96,76.0,305621.0
2023-01-27 13:25:00,76.01,76.15,75.98,76.11,268223.0,76.01,76.15,75.98,76.11,268223.0
2023-01-27 13:30:00,76.11,76.31,76.11,76.28,475988.0,76.11,76.31,76.11,76.28,475988.0
2023-01-27 13:35:00,76.28,76.5,76.24,76.41,445047.0,76.28,76.5,76.24,76.41,445047.0
2023-01-27 13:40:00,76.41,76.67,76.27,76.64,594489.0,76.41,76.67,76.27,76.64,594489.0
2023-01-27 13:45:00,76.64,76.65,76.45,76.64,534603.0,76.64,76.65,76.45,76.64,534603.0
2023-01-27 13:50:00,76.64,76.74,76.53,76.69,647187.0,76.64,76.74,76.53,76.69,647187.0
2023-01-27 13:55:00,76.7,76.72,76.53,76.58,365920.0,76.7,76.72,76.53,76.58,365920.0
2023-01-27 14:00:00,76.58,76.65,76.46,76.5,387991.0,76.58,76.65,76.46,76.5,387991.0
2023-01-27 14:05:00,76.51,76.55,76.41,76.46,349388.0,76.51,76.55,76.41,76.46,349388.0
2023-01-27 14:10:00,76.46,76.57,76.44,76.47,349443.0,76.46,76.57,76.44,76.47,349443.0
2023-01-27 14:15:00,76.47,76.63,76.46,76.63,308993.0,76.47,76.63,76.46,76.63,308993.0
2023-01-27 14:20:00,76.63,76.73,76.59,76.7,454244.0,76.63,76.73,76.59,76.7,454244.0
2023-01-27 14:25:00,76.7,76.7,76.44,76.47,388731.0,76.7,76.7,76.44,76.47,388731.0
2023-01-27 14:30:00,76.48,76.51,76.27,76.29,407645.0,76.48,76.51,76.27,76.29,407645.0
2023-01-27 14:35:00,76.3,76.39,76.28,76.31,304431.0,76.3,76.39,76.28,76.31,304431.0
2023-01-27 14:40:00,76.31,76.41,76.23,76.36,419093.0,76.31,76.41,76.23,76.36,419093.0
2023-01-27 14:45:00,76.37,76.5,76.35,76.44,298595.0,76.37,76.5,76.35,76.44,298595.0
2023-01-27 14:50:00,76.45,76.45,76.19,76.28,522331.0,76.45,76.45,76.19,76.28,522331.0
2023-01-27 14:55:00,76.28,76.33,76.19,76.23,374203.0,76.28,76.33,76.19,76.23,374203.0
2023-01-27 15:00:00,76.23,76.31,76.15,76.28,323287.0,76.23,76.31,76.15,76.28,323287.0
2023-01-27 15:05:00,76.28,76.41,76.26,76.3,517274.0,76.28,76.41,76.26,76.3,517274.0
2023-01-27 15:10:00,76.3,76.38,76.04,76.05,485303.0,76.3,76.38,76.04,76.05,485303.0
2023-01-27 15:15:00,76.06,76.15,76.02,76.15,434303.0,76.06,76.15,76.02,76.15,434303.0
2023-01-27 15:20:00,76.15,76.3,76.05,76.28,538062.0,76.15,76.3,76.05,76.28,538062.0
2023-01-27 15:25:00,76.28,76.3,76.18,76.29,368937.0,76.28,76.3,76.18,76.29,368937.0
2023-01-27 15:30:00,76.29,76.31,76.16,76.28,428146.0,76.29,76.31,76.16,76.28,428146.0
2023-01-27 15:35:00,76.27,76.29,76.12,76.14,332102.0,76.27,76.29,76.12,76.14,332102.0
2023-01-27 15:40:00,76.14,76.25,76.11,76.14,391635.0,76.14,76.25,76.11,76.14,391635.0
2023-01-27 15:45:00,76.15,76.15,75.8,75.91,783509.0,76.15,76.15,75.8,75.91,783509.0
2023-01-27 15:50:00,75.92,75.94,75.5,75.63,1079975.0,75.92,75.94,75.5,75.63,1079975.0
2023-01-27 15:55:00,75.62,75.63,75.34,75.38,1991441.0,75.62,75.63,75.34,75.38,1991441.0
2023-01-30 09:30:00,74.28,74.64,73.71,73.78,1795055.0,74.28,74.64,73.71,73.78,1795055.0
2023-01-30 09:35:00,73.79,73.96,73.56,73.71,1163528.0,73.79,73.96,73.56,73.71,1163528.0
2023-01-30 09:40:00,73.7,73.78,73.5,73.67,1136342.0,73.7,73.78,73.5,73.67,1136342.0
2023-01-30 09:45:00,73.68,74.19,73.64,73.78,1236417.0,73.68,74.19,73.64,73.78,1236417.0
2023-01-30 09:50:00,73.79,73.82,73.4,73.42,1215437.0,73.79,73.82,73.4,73.42,1215437.0
2023-01-30 09:55:00,73.4,73.95,73.39,73.84,716316.0,73.4,73.95,73.39,73.84,716316.0
2023-01-30 10:00:00,73.83,74.15,73.7,74.05,848928.0,73.83,74.15,73.7,74.05,848928.0
2023-01-30 10:05:00,74.06,74.24,73.83,73.91,662034.0,74.06,74.24,73.83,73.91,662034.0
2023-01-30 10:10:00,73.9,73.94,73.72,73.87,468932.0,73.9,73.94,73.72,73.87,468932.0
2023-01-30 10:15:00,73.86,73.88,73.57,73.63,752608.0,73.86,73.88,73.57,73.63,752608.0
2023-01-30 10:20:00,73.63,73.65,73.22,73.27,810207.0,73.63,73.65,73.22,73.27,810207.0
2023-01-30 10:25:00,73.27,73.44,72.89,73.12,1022189.0,73.27,73.44,72.89,73.12,1022189.0
2023-01-30 10:30:00,73.11,73.14,72.85,72.93,875779.0,73.11,73.14,72.85,72.93,875779.0
2023-01-30 10:35:00,72.93,72.99,72.66,72.78,692971.0,72.93,72.99,72.66,72.78,692971.0
2023-01-30 10:40:00,72.77,72.83,72.47,72.63,667361.0,72.77,72.83,72.47,72.63,667361.0
2023-01-30 10:45:00,72.63,72.77,72.47,72.75,521651.0,72.63,72.77,72.47,72.75,521651.0
2023-01-30 10:50:00,72.74,72.87,72.59,72.68,548596.0,72.74,72.87,72.59,72.68,548596.0
2023-01-30 10:55:00,72.69,72.86,72.54,72.8,551294.0,72.69,72.86,72.54,72.8,551294.0
2023-01-30 11:00:00,72.79,72.86,72.58,72.59,446362.0,72.79,72.86,72.58,72.59,446362.0
2023-01-30 11:05:00,72.59,72.72,72.55,72.71,338491.0,72.59,72.72,72.55,72.71,338491.0
2023-01-30 11:10:00,72.71,73.05,72.71,72.87,550248.0,72.71,73.05,72.71,72.87,550248.0
2023-01-30 11:15:00,72.87,73.18,72.83,73.07,503917.0,72.87,73.18,72.83,73.07,503917.0
2023-01-30 11:20:00,73.07,73.18,72.9,72.97,439105.0,73.07,73.18,72.9,72.97,439105.0
2023-01-30 11:25:00,72.98,73.35,72.89,73.28,584545.0,72.98,73.35,72.89,73.28,584545.0
2023-01-30 11:30:00,73.28,73.46,73.27,73.32,474847.0,73.28,73.46,73.27,73.32,474847.0
2023-01-30 11:35:00,73.32,73.49,73.28,73.41,539337.0,73.32,73.49,73.28,73.41,539337.0
2023-01-30 11:40:00,73.4,73.54,73.36,73.48,423216.0,73.4,73.54,73.36,73.48,423216.0
2023-01-30 11:45:00,73.47,73.57,73.11,73.12,483181.0,73.47,73.57,73.11,73.12,483181.0
2023-01-30 11:50:00,73.13,73.41,73.09,73.19,448523.0,73.13,73.41,73.09,73.19,448523.0
2023-01-30 11:55:00,73.19,73.7,73.06,73.69,590654.0,73.19,73.7,73.06,73.69,590654.0
2023-01-30 12:00:00,73.68,73.83,73.61,73.74,559026.0,73.68,73.83,73.61,73.74,559026.0
2023-01-30 12:05:00,73.75,73.82,73.65,73.71,341367.0,73.75,73.82,73.65,73.71,341367.0
2023-01-30 12:10:00,73.7,73.85,73.66,73.84,330163.0,73.7,73.85,73.66,73.84,330163.0
2023-01-30 12:15:00,73.84,73.85,73.53,73.6,438135.0,73.84,73.85,73.53,73.6,438135.0
2023-01-30 12:20:00,73.62,73.74,73.53,73.71,377789.0,73.62,73.74,73.53,73.71,377789.0
2023-01-30 12:25:00,73.72,73.79,73.5,73.73,428542.0,73.72,73.79,73.5,73.73,428542.0
2023-01-30 12:30:00,73.73,73.75,73.5,73.58,266578.0,73.73,73.75,73.5,73.58,266578.0
2023-01-30 12:35:00,73.58,73.61,73.48,73.52,222707.0,73.58,73.61,73.48,73.52,222707.0
2023-01-30 12:40:00,73.53,73.59,73.45,73.46,293275.0,73.53,73.59,73.45,73.46,293275.0
2023-01-30 12:45:00,73.45,73.51,73.2,73.24,375771.0,73.45,73.51,73.2,73.24,375771.0
2023-01-30 12:50:00,73.23,73.35,73.14,73.28,410246.0,73.23,73.35,73.14,73.28,410246.0
2023-01-30 12:55:00,73.28,73.31,73.14,73.2,263020.0,73.28,73.31,73.14,73.2,263020.0
2023-01-30 13:00:00,73.22,73.26,73.01,73.24,429060.0,73.22,73.26,73.01,73.24,429060.0
2023-01-30 13:05:00,73.24,73.31,73.18,73.24,217996.0,73.24,73.31,73.18,73.24,217996.0
2023-01-30 13:10:00,73.24,73.3,73.12,73.18,334191.0,73.24,73.3,73.12,73.18,334191.0
2023-01-30 13:15:00,73.18,73.48,73.17,73.46,376661.0,73.18,73.48,73.17,73.46,376661.0
2023-01-30 13:20:00,73.45,73.54,73.4,73.52,200494.0,73.45,73.54,73.4,73.52,200494.0
2023-01-30 13:25:00,73.5,73.53,73.43,73.43,188241.0,73.5,73.53,73.43,73.43,188241.0
2023-01-30 13:30:00,73.42,73.43,73.17,73.17,344932.0,73.42,73.43,73.17,73.17,344932.0
2023-01-30 13:35:00,73.18,73.2,73.02,73.09,219134.0,73.18,73.2,73.02,73.09,219134.0
2023-01-30 13:40:00,73.09,73.12,72.99,73.05,311489.0,73.09,73.12,72.99,73.05,311489.0
2023-01-30 13:45:00,73.04,73.1,72.95,73.08,265221.0,73.04,73.1,72.95,73.08,265221.0
2023-01-30 13:50:00,73.08,73.11,72.97,73.02,269818.0,73.08,73.11,72.97,73.02,269818.0
2023-01-30 13:55:00,73.01,73.07,72.89,73.04,361529.0,73.01,73.07,72.89,73.04,361529.0
2023-01-30 14:00:00,73.04,73.13,73.01,73.09,237688.0,73.04,73.13,73.01,73.09,237688.0
2023-01-30 14:05:00,73.09,73.13,72.95,72.98,228878.0,73.09,73.13,72.95,72.98,228878.0
2023-01-30 14:10:00,72.98,73.15,72.96,73.14,306882.0,72.98,73.15,72.96,73.14,306882.0
2023-01-30 14:15:00,73.14,73.15,73.0,73.05,251223.0,73.14,73.15,73.0,73.05,251223.0
2023-01-30 14:20:00,73.05,73.16,72.97,73.08,296497.0,73.05,73.16,72.97,73.08,296497.0
2023-01-30 14:25:00,73.08,73.12,72.98,73.05,221101.0,73.08,73.12,72.98,73.05,221101.0
2023-01-30 14:30:00,73.04,73.12,72.96,73.06,205345.0,73.04,73.12,72.96,73.06,205345.0
2023-01-30 14:35:00,73.06,73.13,72.94,73.05,315888.0,73.06,73.13,72.94,73.05,315888.0
2023-01-30 14:40:00,73.04,73.19,72.95,73.18,253482.0,73.04,73.19,72.95,73.18,253482.0
2023-01-30 14:45:00,73.19,73.22,73.12,73.2,269243.0,73.19,73.22,73.12,73.2,269243.0
2023-01-30 14:50:00,73.2,73.25,73.1,73.23,243318.0,73.2,73.25,73.1,73.23,243318.0
2023-01-30 14:55:00,73.22,73.3,73.14,73.26,246701.0,73.22,73.3,73.14,73.26,246701.0
2023-01-30 15:00:00,73.26,73.4,73.17,73.27,402758.0,73.26,73.4,73.17,73.27,402758.0
2023-01-30 15:05:00,73.27,73.32,73.02,73.06,514745.0,73.27,73.32,73.02,73.06,514745.0
2023-01-30 15:10:00,73.07,73.08,72.75,72.75,509810.0,73.07,73.08,72.75,72.75,509810.0
2023-01-30 15:15:00,72.76,72.83,72.6,72.7,605290.0,72.76,72.83,72.6,72.7,605290.0
2023-01-30 15:20:00,72.69,72.73,72.52,72.53,340684.0,72.69,72.73,72.52,72.53,340684.0
2023-01-30 15:25:00,72.53,72.61,72.47,72.57,447274.0,72.53,72.61,72.47,72.57,447274.0
2023-01-30 15:30:00,72.56,72.78,72.54,72.73,524806.0,72.56,72.78,72.54,72.73,524806.0
2023-01-30 15:35:00,72.73,72.82,72.71,72.73,456765.0,72.73,72.82,72.71,72.73,456765.0
2023-01-30 15:40:00,72.73,72.78,72.58,72.63,408128.0,72.73,72.78,72.58,72.63,408128.0
2023-01-30 15:45:00,72.63,72.7,72.5,72.55,494054.0,72.63,72.7,72.5,72.55,494054.0
2023-01-30 15:50:00,72.55,72.73,72.49,72.56,1118421.0,72.55,72.73,72.49,72.56,1118421.0
2023-01-30 15:55:00,72.56,72.58,72.4,72.45,1283942.0,72.56,72.58,72.4,72.45,1283942.0
2023-01-31 09:30:00,72.23,73.05,72.03,72.93,1769976.0,72.23,73.05,72.03,72.93,1769976.0
2023-01-31 09:35:00,72.96,73.41,72.82,73.29,1461015.0,72.96,73.41,72.82,73.29,1461015.0
2023-01-31 09:40:00,73.29,73.55,72.94,73.17,1370112.0,73.29,73.55,72.94,73.17,1370112.0
2023-01-31 09:45:00,73.19,73.58,73.02,73.31,1153303.0,73.19,73.58,73.02,73.31,1153303.0
2023-01-31 09:50:00,73.31,73.54,72.92,73.19,1097078.0,73.31,73.54,72.92,73.19,1097078.0
2023-01-31 09:55:00,73.18,73.24,72.64,72.72,862128.0,73.18,73.24,72.64,72.72,862128.0
2023-01-31 10:00:00,72.73,73.05,72.56,72.62,1031641.0,72.73,73.05,72.56,72.62,1031641.0
2023-01-31 10:05:00,72.63,73.15,72.57,72.68,1151636.0,72.63,73.15,72.57,72.68,1151636.0
2023-01-31 10:10:00,72.68,73.3,72.64,73.17,1038327.0,72.68,73.3,72.64,73.17,1038327.0
2023-01-31 10:15:00,73.17,73.3,73.04,73.26,865459.0,73.17,73.3,73.04,73.26,865459.0
2023-01-31 10:20:00,73.27,73.5,73.19,73.37,990797.0,73.27,73.5,73.19,73.37,990797.0
2023-01-31 10:25:00,73.36,73.75,73.28,73.71,855189.0,73.36,73.75,73.28,73.71,855189.0
2023-01-31 10:30:00,73.72,73.84,73.53,73.78,849609.0,73.72,73.84,73.53,73.78,849609.0
2023-01-31 10:35:00,73.78,73.89,73.66,73.78,635121.0,73.78,73.89,73.66,73.78,635121.0
2023-01-31 10:40:00,73.78,73.97,73.63,73.97,673941.0,73.78,73.97,73.63,73.97,673941.0
2023-01-31 10:45:00,73.96,74.07,73.82,74.07,754894.0,73.96,74.07,73.82,74.07,754894.0
2023-01-31 10:50:00,74.06,74.38,74.04,74.37,1082384.0,74.06,74.38,74.04,74.37,1082384.0
2023-01-31 10:55:00,74.37,74.42,74.21,74.36,616671.0,74.37,74.42,74.21,74.36,616671.0
2023-01-31 11:00:00,74.36,74.49,74.21,74.31,904394.0,74.36,74.49,74.21,74.31,904394.0
2023-01-31 11:05:00,74.31,74.44,74.26,74.33,477422.0,74.31,74.44,74.26,74.33,477422.0
2023-01-31 11:10:00,74.32,74.35,74.14,74.2,703651.0,74.32,74.35,74.14,74.2,703651.0
2023-01-31 11:15:00,74.2,74.33,74.13,74.29,545278.0,74.2,74.33,74.13,74.29,545278.0
2023-01-31 11:20:00,74.3,74.32,74.13,74.21,476981.0,74.3,74.32,74.13,74.21,476981.0
2023-01-31 11:25:00,74.2,74.37,74.12,74.3,480692.0,74.2,74.37,74.12,74.3,480692.0
2023-01-31 11:30:00,74.28,74.44,74.16,74.25,717993.0,74.28,74.44,74.16,74.25,717993.0
2023-01-31 11:35:00,74.25,74.44,74.23,74.42,533959.0,74.25,74.44,74.23,74.42,533959.0
2023-01-31 11:40:00,74.42,74.46,73.91,73.98,849539.0,74.42,74.46,73.91,73.98,849539.0
2023-01-31 11:45:00,73.98,74.01,73.69,73.76,663037.0,73.98,74.01,73.69,73.76,663037.0
2023-01-31 11:50:00,73.76,73.87,73.7,73.78,663294.0,73.76,73.87,73.7,73.78,663294.0
2023-01-31 11:55:00,73.78,73.89,73.71,73.77,443035.0,73.78,73.89,73.71,73.77,443035.0
2023-01-31 12:00:00,73.78,73.87,73.6,73.8,547462.0,73.78,73.87,73.6,73.8,547462.0
2023-01-31 12:05:00,73.8,73.97,73.72,73.91,436913.0,73.8,73.97,73.72,73.91,436913.0
2023-01-31 12:10:00,73.9,74.04,73.85,74.03,391926.0,73.9,74.04,73.85,74.03,391926.0
2023-01-31 12:15:00,74.04,74.27,73.98,74.2,541013.0,74.04,74.27,73.98,74.2,541013.0
2023-01-31 12:20:00,74.2,74.24,74.1,74.23,440341.0,74.2,74.24,74.1,74.23,440341.0
2023-01-31 12:25:00,74.23,74.38,74.18,74.38,576896.0,74.23,74.38,74.18,74.38,576896.0
2023-01-31 12:30:00,74.38,74.4,74.19,74.36,484556.0,74.38,74.4,74.19,74.36,484556.0
2023-01-31 12:35:00,74.36,74.54,74.35,74.42,903259.0,74.36,74.54,74.35,74.42,903259.0
2023-01-31 12:40:00,74.42,74.48,74.32,74.37,431058.0,74.42,74.48,74.32,74.37,431058.0
2023-01-31 12:45:00,74.36,74.49,74.36,74.39,418691.0,74.36,74.49,74.36,74.39,418691.0
2023-01-31 12:50:00,74.39,74.5,74.32,74.39,448734.0,74.39,74.5,74.32,74.39,448734.0
2023-01-31 12:55:00,74.4,74.41,74.18,74.25,584356.0,74.4,74.41,74.18,74.25,584356.0
2023-01-31 13:00:00,74.25,74.28,74.11,74.24,477013.0,74.25,74.28,74.11,74.24,477013.0
2023-01-31 13:05:00,74.23,74.41,74.22,74.31,514494.0,74.23,74.41,74.22,74.31,514494.0
2023-01-31 13:10:00,74.31,74.32,74.17,74.27,343640.0,74.31,74.32,74.17,74.27,343640.0
2023-01-31 13:15:00,74.27,74.38,74.25,74.35,274025.0,74.27,74.38,74.25,74.35,274025.0
2023-01-31 13:20:00,74.36,74.38,74.18,74.26,341845.0,74.36,74.38,74.18,74.26,341845.0
2023-01-31 13:25:00,74.25,74.44,74.23,74.43,377363.0,74.25,74.44,74.23,74.43,377363.0
2023-01-31 13:30:00,74.44,74.47,74.33,74.44,380941.0,74.44,74.47,74.33,74.44,380941.0
2023-01-31 13:35:00,74.42,74.54,74.33,74.51,419871.0,74.42,74.54,74.33,74.51,419871.0
2023-01-31 13:40:00,74.51,74.81,74.5,74.74,860420.0,74.51,74.81,74.5,74.74,860420.0
2023-01-31 13:45:00,74.75,75.0,74.72,74.85,1008041.0,74.75,75.0,74.72,74.85,1008041.0
2023-01-31 13:50:00,74.84,74.88,74.68,74.73,500063.0,74.84,74.88,74.68,74.73,500063.0
2023-01-31 13:55:00,74.73,74.85,74.66,74.67,558922.0,74.73,74.85,74.66,74.67,558922.0
2023-01-31 14:00:00,74.67,74.74,74.59,74.65,436537.0,74.67,74.74,74.59,74.65,436537.0
2023-01-31 14:05:00,74.64,74.78,74.56,74.77,567899.0,74.64,74.78,74.56,74.77,567899.0
2023-01-31 14:10:00,74.77,74.79,74.6,74.61,394920.0,74.77,74.79,74.6,74.61,394920.0
2023-01-31 14:15:00,74.62,74.67,74.53,74.63,367302.0,74.62,74.67,74.53,74.63,367302.0
2023-01-31 14:20:00,74.63,74.7,74.57,74.66,308351.0,74.63,74.7,74.57,74.66,308351.0
2023-01-31 14:25:00,74.66,74.75,74.59,74.73,333524.0,74.66,74.75,74.59,74.73,333524.0
2023-01-31 14:30:00,74.74,74.77,74.66,74.72,340204.0,74.74,74.77,74.66,74.72,340204.0
2023-01-31 14:35:00,74.72,74.77,74.6,74.73,335894.0,74.72,74.77,74.6,74.73,335894.0
2023-01-31 14:40:00,74.73,74.96,74.71,74.83,659958.0,74.73,74.96,74.71,74.83,659958.0
2023-01-31 14:45:00,74.83,74.84,74.75,74.77,295253.0,74.83,74.84,74.75,74.77,295253.0
2023-01-31 14:50:00,74.77,74.96,74.76,74.86,461407.0,74.77,74.96,74.76,74.86,461407.0
2023-01-31 14:55:00,74.87,74.87,74.77,74.8,366066.0,74.87,74.87,74.77,74.8,366066.0
2023-01-31 15:00:00,74.8,74.97,74.78,74.92,447534.0,74.8,74.97,74.78,74.92,447534.0
2023-01-31 15:05:00,74.91,75.0,74.86,74.87,546075.0,74.91,75.0,74.86,74.87,546075.0
2023-01-31 15:10:00,74.88,74.9,74.75,74.77,542249.0,74.88,74.9,74.75,74.77,542249.0
2023-01-31 15:15:00,74.78,74.79,74.65,74.76,502445.0,74.78,74.79,74.65,74.76,502445.0
2023-01-31 15:20:00,74.77,74.83,74.69,74.8,458555.0,74.77,74.83,74.69,74.8,458555.0
2023-01-31 15:25:00,74.79,74.81,74.63,74.67,500217.0,74.79,74.81,74.63,74.67,500217.0
2023-01-31 15:30:00,74.68,74.84,74.67,74.81,532609.0,74.68,74.84,74.67,74.81,532609.0
2023-01-31 15:35:00,74.81,74.82,74.6,74.69,568435.0,74.81,74.82,74.6,74.69,568435.0
2023-01-31 15:40:00,74.7,74.73,74.59,74.64,613394.0,74.7,74.73,74.59,74.64,613394.0
2023-01-31 15:45:00,74.64,74.74,74.55,74.66,823358.0,74.64,74.74,74.55,74.66,823358.0
2023-01-31 15:50:00,74.66,75.08,74.66,75.07,1290174.0,74.66,75.08,74.66,75.07,1290174.0
2023-01-31 15:55:00,75.07,75.2,74.84,75.2,2455924.0,75.07,75.2,74.84,75.2,2455924.0
2023-02-01 09:30:00,78.47,79.4,77.88,78.11,6201035.0,78.47,79.4,77.88,78.11,6201035.0
2023-02-01 09:35:00,78.11,79.64,78.02,79.54,4846355.0,78.11,79.64,78.02,79.54,4846355.0
2023-02-01 09:40:00,79.54,79.93,79.32,79.76,4046940.0,79.54,79.93,79.32,79.76,4046940.0
2023-02-01 09:45:00,79.74,80.31,79.57,79.95,4318912.0,79.74,80.31,79.57,79.95,4318912.0
2023-02-01 09:50:00,79.97,80.13,79.42,79.56,2668348.0,79.97,80.13,79.42,79.56,2668348.0
2023-02-01 09:55:00,79.58,79.96,79.48,79.66,2021341.0,79.58,79.96,79.48,79.66,2021341.0
2023-02-01 10:00:00,79.67,80.3,79.48,79.92,2541043.0,79.67,80.3,79.48,79.92,2541043.0
2023-02-01 10:05:00,79.94,80.47,79.55,79.57,2617474.0,79.94,80.47,79.55,79.57,2617474.0
2023-02-01 10:10:00,79.58,80.34,79.55,80.18,1693555.0,79.58,80.34,79.55,80.18,1693555.0
2023-02-01 10:15:00,80.18,80.79,80.16,80.64,2625336.0,80.18,80.79,80.16,80.64,2625336.0
2023-02-01 10:20:00,80.64,80.85,80.22,80.6,1814967.0,80.64,80.85,80.22,80.6,1814967.0
2023-02-01 10:25:00,80.61,80.82,80.46,80.81,1182138.0,80.61,80.82,80.46,80.81,1182138.0
2023-02-01 10:30:00,80.82,81.17,80.58,81.07,1891305.0,80.82,81.17,80.58,81.07,1891305.0
2023-02-01 10:35:00,81.07,81.37,80.95,80.97,2101675.0,81.07,81.37,80.95,80.97,2101675.0
2023-02-01 10:40:00,80.97,81.16,80.53,80.79,1532752.0,80.97,81.16,80.53,80.79,1532752.0
2023-02-01 10:45:00,80.79,80.85,80.36,80.66,1388211.0,80.79,80.85,80.36,80.66,1388211.0
2023-02-01 10:50:00,80.66,80.66,80.03,80.09,1633252.0,80.66,80.66,80.03,80.09,1633252.0
2023-02-01 10:55:00,80.09,80.42,79.85,79.89,1770332.0,80.09,80.42,79.85,79.89,1770332.0
2023-02-01 11:00:00,79.88,80.27,79.83,80.23,1237222.0,79.88,80.27,79.83,80.23,1237222.0
2023-02-01 11:05:00,80.23,80.57,80.2,80.54,1180757.0,80.23,80.57,80.2,80.54,1180757.0
2023-02-01 11:10:00,80.53,80.82,80.46,80.78,1223183.0,80.53,80.82,80.46,80.78,1223183.0
2023-02-01 11:15:00,80.79,80.97,80.62,80.65,1387486.0,80.79,80.97,80.62,80.65,1387486.0
2023-02-01 11:20:00,80.66,81.1,80.59,80.93,1366362.0,80.66,81.1,80.59,80.93,1366362.0
2023-02-01 11:25:00,80.94,81.1,80.8,81.0,967807.0,80.94,81.1,80.8,81.0,967807.0
2023-02-01 11:30:00,80.99,81.04,80.71,80.79,885981.0,80.99,81.04,80.71,80.79,885981.0
2023-02-01 11:35:00,80.8,80.82,80.46,80.49,981617.0,80.8,80.82,80.46,80.49,981617.0
2023-02-01 11:40:00,80.49,80.87,80.47,80.64,1057930.0,80.49,80.87,80.47,80.64,1057930.0
2023-02-01 11:45:00,80.63,80.94,80.56,80.89,891643.0,80.63,80.94,80.56,80.89,891643.0
2023-02-01 11:50:00,80.89,80.96,80.66,80.87,726345.0,80.89,80.96,80.66,80.87,726345.0
2023-02-01 11:55:00,80.86,81.17,80.69,81.17,1042907.0,80.86,81.17,80.69,81.17,1042907.0
2023-02-01 12:00:00,81.16,81.29,80.93,80.94,1177914.0,81.16,81.29,80.93,80.94,1177914.0
2023-02-01 12:05:00,80.93,81.1,80.79,80.99,789398.0,80.93,81.1,80.79,80.99,789398.0
2023-02-01 12:10:00,81.0,81.14,80.87,81.04,688914.0,81.0,81.14,80.87,81.04,688914.0
2023-02-01 12:15:00,81.03,81.19,80.93,81.1,714855.0,81.03,81.19,80.93,81.1,714855.0
2023-02-01 12:20:00,81.1,81.62,81.03,81.59,1524376.0,81.1,81.62,81.03,81.59,1524376.0
2023-02-01 12:25:00,81.59,81.72,81.5,81.6,1031583.0,81.59,81.72,81.5,81.6,1031583.0
2023-02-01 12:30:00,81.59,81.62,81.36,81.4,824850.0,81.59,81.62,81.36,81.4,824850.0
2023-02-01 12:35:00,81.4,81.64,81.26,81.63,840165.0,81.4,81.64,81.26,81.63,840165.0
2023-02-01 12:40:00,81.63,81.8,81.62,81.8,886929.0,81.63,81.8,81.62,81.8,886929.0
2023-02-01 12:45:00,81.8,81.81,81.36,81.37,895878.0,81.8,81.81,81.36,81.37,895878.0
2023-02-01 12:50:00,81.38,81.69,81.35,81.64,677069.0,81.38,81.69,81.35,81.64,677069.0
2023-02-01 12:55:00,81.63,81.8,81.58,81.7,704533.0,81.63,81.8,81.58,81.7,704533.0
2023-02-01 13:00:00,81.71,81.87,81.6,81.84,740594.0,81.71,81.87,81.6,81.84,740594.0
2023-02-01 13:05:00,81.83,81.93,81.72,81.83,856118.0,81.83,81.93,81.72,81.83,856118.0
2023-02-01 13:10:00,81.83,81.97,81.74,81.78,876390.0,81.83,81.97,81.74,81.78,876390.0
2023-02-01 13:15:00,81.78,81.96,81.74,81.87,756077.0,81.78,81.96,81.74,81.87,756077.0
2023-02-01 13:20:00,81.86,82.09,81.83,81.96,1129734.0,81.86,82.09,81.83,81.96,1129734.0
2023-02-01 13:25:00,81.97,82.07,81.81,81.98,888668.0,81.97,82.07,81.81,81.98,888668.0
2023-02-01 13:30:00,81.99,82.09,81.95,82.01,666529.0,81.99,82.09,81.95,82.01,666529.0
2023-02-01 13:35:00,82.01,82.02,81.77,81.84,729861.0,82.01,82.02,81.77,81.84,729861.0
2023-02-01 13:40:00,81.84,81.88,81.69,81.73,735063.0,81.84,81.88,81.69,81.73,735063.0
2023-02-01 13:45:00,81.74,81.75,81.4,81.55,983692.0,81.74,81.75,81.4,81.55,983692.0
2023-02-01 13:50:00,81.54,81.58,81.35,81.54,867445.0,81.54,81.58,81.35,81.54,867445.0
2023-02-01 13:55:00,81.55,81.85,81.53,81.67,918259.0,81.55,81.85,81.53,81.67,918259.0
2023-02-01 14:00:00,81.69,81.99,81.0,81.81,2168351.0,81.69,81.99,81.0,81.81,2168351.0
2023-02-01 14:05:00,81.81,82.88,81.79,82.63,2870426.0,81.81,82.88,81.79,82.63,2870426.0
2023-02-01 14:10:00,82.61,83.08,82.56,82.91,1971935.0,82.61,83.08,82.56,82.91,1971935.0
2023-02-01 14:15:00,82.91,82.94,82.1,82.27,1886219.0,82.91,82.94,82.1,82.27,1886219.0
2023-02-01 14:20:00,82.26,82.59,82.2,82.44,1142138.0,82.26,82.59,82.2,82.44,1142138.0
2023-02-01 14:25:00,82.44,82.54,82.22,82.33,715244.0,82.44,82.54,82.22,82.33,715244.0
2023-02-01 14:30:00,82.33,82.59,81.19,81.62,1887309.0,82.33,82.59,81.19,81.62,1887309.0
2023-02-01 14:35:00,81.62,83.16,81.39,83.1,2528193.0,81.62,83.16,81.39,83.1,2528193.0
2023-02-01 14:40:00,83.13,83.86,82.96,83.85,2557212.0,83.13,83.86,82.96,83.85,2557212.0
2023-02-01 14:45:00,83.85,84.32,83.5,84.04,2690085.0,83.85,84.32,83.5,84.04,2690085.0
2023-02-01 14:50:00,84.04,84.35,83.9,83.98,1530049.0,84.04,84.35,83.9,83.98,1530049.0
2023-02-01 14:55:00,83.99,84.17,83.66,83.87,1449884.0,83.99,84.17,83.66,83.87,1449884.0
2023-02-01 15:00:00,83.88,84.53,83.85,84.4,2089742.0,83.88,84.53,83.85,84.4,2089742.0
2023-02-01 15:05:00,84.39,85.01,84.33,84.83,1908975.0,84.39,85.01,84.33,84.83,1908975.0
2023-02-01 15:10:00,84.82,84.86,84.52,84.67,1359115.0,84.82,84.86,84.52,84.67,1359115.0
2023-02-01 15:15:00,84.67,84.69,84.28,84.63,1461332.0,84.67,84.69,84.28,84.63,1461332.0
2023-02-01 15:20:00,84.63,84.82,84.4,84.72,1357945.0,84.63,84.82,84.4,84.72,1357945.0
2023-02-01 15:25:00,84.73,85.0,84.67,85.0,1302983.0,84.73,85.0,84.67,85.0,1302983.0
2023-02-01 15:30:00,84.99,85.14,84.8,85.0,1447685.0,84.99,85.14,84.8,85.0,1447685.0
2023-02-01 15:35:00,85.0,85.48,84.99,85.36,2123797.0,85.0,85.48,84.99,85.36,2123797.0
2023-02-01 15:40:00,85.35,85.39,84.82,84.88,1811882.0,85.35,85.39,84.82,84.88,1811882.0
2023-02-01 15:45:00,84.88,85.13,84.62,84.62,1636805.0,84.88,85.13,84.62,84.62,1636805.0
2023-02-01 15:50:00,84.62,84.62,84.09,84.34,2744712.0,84.62,84.62,84.09,84.34,2744712.0
2023-02-01 15:55:00,84.36,84.7,84.33,84.7,3490029.0,84.36,84.7,84.33,84.7,3490029.0
2023-02-02 09:30:00,84.24,84.65,83.61,84.62,3544859.0,84.24,84.65,83.61,84.62,3544859.0
2023-02-02 09:35:00,84.63,85.98,84.38,85.94,3104127.0,84.63,85.98,84.38,85.94,3104127.0
2023-02-02 09:40:00,85.94,86.42,85.9,86.25,2542574.0,85.94,86.42,85.9,86.25,2542574.0
2023-02-02 09:45:00,86.24,86.41,85.63,85.68,2115733.0,86.24,86.41,85.63,85.68,2115733.0
2023-02-02 09:50:00,85.69,85.93,85.24,85.55,1723685.0,85.69,85.93,85.24,85.55,1723685.0
2023-02-02 09:55:00,85.54,85.85,85.36,85.72,1391370.0,85.54,85.85,85.36,85.72,1391370.0
2023-02-02 10:00:00,85.73,86.25,85.2,86.03,2280886.0,85.73,86.25,85.2,86.03,2280886.0
2023-02-02 10:05:00,86.03,86.78,85.81,86.49,1880426.0,86.03,86.78,85.81,86.49,1880426.0
2023-02-02 10:10:00,86.48,86.82,86.3,86.64,1621978.0,86.48,86.82,86.3,86.64,1621978.0
2023-02-02 10:15:00,86.64,87.24,86.42,87.22,1647922.0,86.64,87.24,86.42,87.22,1647922.0
2023-02-02 10:20:00,87.22,87.72,86.98,87.64,1838453.0,87.22,87.72,86.98,87.64,1838453.0
2023-02-02 10:25:00,87.65,87.79,87.36,87.48,1463927.0,87.65,87.79,87.36,87.48,1463927.0
2023-02-02 10:30:00,87.49,87.67,87.28,87.49,1159390.0,87.49,87.67,87.28,87.49,1159390.0
2023-02-02 10:35:00,87.48,87.54,87.11,87.2,1153567.0,87.48,87.54,87.11,87.2,1153567.0
2023-02-02 10:40:00,87.2,87.84,87.19,87.78,1163001.0,87.2,87.84,87.19,87.78,1163001.0
2023-02-02 10:45:00,87.78,88.04,87.51,87.98,1185384.0,87.78,88.04,87.51,87.98,1185384.0
2023-02-02 10:50:00,87.99,88.02,87.36,87.63,997208.0,87.99,88.02,87.36,87.63,997208.0
2023-02-02 10:55:00,87.63,87.87,87.39,87.49,1118842.0,87.63,87.87,87.39,87.49,1118842.0
2023-02-02 11:00:00,87.49,87.73,87.25,87.4,789809.0,87.49,87.73,87.25,87.4,789809.0
2023-02-02 11:05:00,87.4,87.5,87.12,87.24,909459.0,87.4,87.5,87.12,87.24,909459.0
2023-02-02 11:10:00,87.24,87.27,86.82,86.82,937098.0,87.24,87.27,86.82,86.82,937098.0
2023-02-02 11:15:00,86.83,86.97,86.44,86.47,1059608.0,86.83,86.97,86.44,86.47,1059608.0
2023-02-02 11:20:00,86.48,86.97,86.44,86.86,806928.0,86.48,86.97,86.44,86.86,806928.0
2023-02-02 11:25:00,86.85,87.21,86.83,87.11,912113.0,86.85,87.21,86.83,87.11,912113.0
2023-02-02 11:30:00,87.11,87.43,87.06,87.39,744476.0,87.11,87.43,87.06,87.39,744476.0
2023-02-02 11:35:00,87.39,87.54,87.07,87.23,859801.0,87.39,87.54,87.07,87.23,859801.0
2023-02-02 11:40:00,87.23,87.25,86.9,87.0,850482.0,87.23,87.25,86.9,87.0,850482.0
2023-02-02 11:45:00,87.0,87.27,86.78,87.27,826412.0,87.0,87.27,86.78,87.27,826412.0
2023-02-02 11:50:00,87.27,87.59,87.22,87.42,905814.0,87.27,87.59,87.22,87.42,905814.0
2023-02-02 11:55:00,87.44,87.71,87.41,87.52,1105672.0,87.44,87.71,87.41,87.52,1105672.0
2023-02-02 12:00:00,87.53,87.58,87.21,87.22,504297.0,87.53,87.58,87.21,87.22,504297.0
2023-02-02 12:05:00,87.22,87.3,87.03,87.22,587729.0,87.22,87.3,87.03,87.22,587729.0
2023-02-02 12:10:00,87.23,87.66,87.2,87.6,666681.0,87.23,87.66,87.2,87.6,666681.0
2023-02-02 12:15:00,87.59,87.69,87.45,87.48,606289.0,87.59,87.69,87.45,87.48,606289.0
2023-02-02 12:20:00,87.49,87.62,87.32,87.61,405116.0,87.49,87.62,87.32,87.61,405116.0
2023-02-02 12:25:00,87.61,87.89,87.56,87.73,726923.0,87.61,87.89,87.56,87.73,726923.0
2023-02-02 12:30:00,87.74,87.99,87.71,87.98,616267.0,87.74,87.99,87.71,87.98,616267.0
2023-02-02 12:35:00,87.98,88.14,87.89,88.09,743757.0,87.98,88.14,87.89,88.09,743757.0
2023-02-02 12:40:00,88.09,88.29,87.9,88.24,786156.0,88.09,88.29,87.9,88.24,786156.0
2023-02-02 12:45:00,88.23,88.46,88.21,88.31,1012152.0,88.23,88.46,88.21,88.31,1012152.0
2023-02-02 12:50:00,88.32,88.45,88.24,88.29,646540.0,88.32,88.45,88.24,88.29,646540.0
2023-02-02 12:55:00,88.29,88.39,88.14,88.16,514317.0,88.29,88.39,88.14,88.16,514317.0
2023-02-02 13:00:00,88.17,88.48,88.05,88.48,648583.0,88.17,88.48,88.05,88.48,648583.0
2023-02-02 13:05:00,88.48,88.48,88.01,88.03,580081.0,88.48,88.48,88.01,88.03,580081.0
2023-02-02 13:10:00,88.03,88.09,87.78,87.94,650673.0,88.03,88.09,87.78,87.94,650673.0
2023-02-02 13:15:00,87.94,88.17,87.76,87.87,651766.0,87.94,88.17,87.76,87.87,651766.0
2023-02-02 13:20:00,87.86,87.98,87.67,87.98,599282.0,87.86,87.98,87.67,87.98,599282.0
2023-02-02 13:25:00,87.98,88.14,87.82,88.11,682802.0,87.98,88.14,87.82,88.11,682802.0
2023-02-02 13:30:00,88.12,88.53,88.03,88.44,889951.0,88.12,88.53,88.03,88.44,889951.0
2023-02-02 13:35:00,88.44,88.53,88.04,88.12,637993.0,88.44,88.53,88.04,88.12,637993.0
2023-02-02 13:40:00,88.12,88.35,88.02,88.14,596214.0,88.12,88.35,88.02,88.14,596214.0
2023-02-02 13:45:00,88.14,88.29,88.07,88.22,373391.0,88.14,88.29,88.07,88.22,373391.0
2023-02-02 13:50:00,88.23,88.51,88.22,88.46,508966.0,88.23,88.51,88.22,88.46,508966.0
2023-02-02 13:55:00,88.44,88.94,88.44,88.9,779952.0,88.44,88.94,88.44,88.9,779952.0
2023-02-02 14:00:00,88.9,88.92,88.61,88.62,679338.0,88.9,88.92,88.61,88.62,679338.0
2023-02-02 14:05:00,88.62,88.68,88.19,88.22,660011.0,88.62,88.68,88.19,88.22,660011.0
2023-02-02 14:10:00,88.22,88.23,87.67,87.7,826027.0,88.22,88.23,87.67,87.7,826027.0
2023-02-02 14:15:00,87.7,87.92,87.5,87.89,833505.0,87.7,87.92,87.5,87.89,833505.0
2023-02-02 14:20:00,87.88,88.08,87.66,87.72,907353.0,87.88,88.08,87.66,87.72,907353.0
2023-02-02 14:25:00,87.71,87.83,87.37,87.38,846870.0,87.71,87.83,87.37,87.38,846870.0
2023-02-02 14:30:00,87.4,87.51,87.07,87.2,936277.0,87.4,87.51,87.07,87.2,936277.0
2023-02-02 14:35:00,87.2,87.22,86.88,86.9,1043770.0,87.2,87.22,86.88,86.9,1043770.0
2023-02-02 14:40:00,86.89,86.98,86.6,86.84,872611.0,86.89,86.98,86.6,86.84,872611.0
2023-02-02 14:45:00,86.83,86.96,86.46,86.94,722589.0,86.83,86.96,86.46,86.94,722589.0
2023-02-02 14:50:00,86.94,87.12,86.66,86.76,721375.0,86.94,87.12,86.66,86.76,721375.0
2023-02-02 14:55:00,86.77,86.77,86.36,86.36,672659.0,86.77,86.77,86.36,86.36,672659.0
2023-02-02 15:00:00,86.36,86.42,86.02,86.19,1025275.0,86.36,86.42,86.02,86.19,1025275.0
2023-02-02 15:05:00,86.19,86.85,86.16,86.49,1163752.0,86.19,86.85,86.16,86.49,1163752.0
2023-02-02 15:10:00,86.51,86.95,86.48,86.94,786860.0,86.51,86.95,86.48,86.94,786860.0
2023-02-02 15:15:00,86.94,87.05,86.66,87.04,860847.0,86.94,87.05,86.66,87.04,860847.0
2023-02-02 15:20:00,87.04,87.17,86.9,87.0,706857.0,87.04,87.17,86.9,87.0,706857.0
2023-02-02 15:25:00,86.99,87.23,86.83,87.16,951716.0,86.99,87.23,86.83,87.16,951716.0
2023-02-02 15:30:00,87.18,87.51,87.15,87.49,922037.0,87.18,87.51,87.15,87.49,922037.0
2023-02-02 15:35:00,87.5,87.7,87.24,87.26,978521.0,87.5,87.7,87.24,87.26,978521.0
2023-02-02 15:40:00,87.28,87.39,87.06,87.09,885397.0,87.28,87.39,87.06,87.09,885397.0
2023-02-02 15:45:00,87.08,87.31,87.01,87.2,833085.0,87.08,87.31,87.01,87.2,833085.0
2023-02-02 15:50:00,87.21,87.87,87.21,87.81,1646021.0,87.21,87.87,87.21,87.81,1646021.0
2023-02-02 15:55:00,87.81,88.48,87.75,88.39,4224723.0,87.81,88.48,87.75,88.39,4224723.0
2023-02-03 09:30:00,86.65,87.8,86.59,87.33,1923380.0,86.65,87.8,86.59,87.33,1923380.0
2023-02-03 09:35:00,87.33,87.35,86.11,86.28,1848022.0,87.33,87.35,86.11,86.28,1848022.0
2023-02-03 09:40:00,86.28,86.98,86.06,86.86,1762169.0,86.28,86.98,86.06,86.86,1762169.0
2023-02-03 09:45:00,86.87,87.74,86.63,87.59,1663302.0,86.87,87.74,86.63,87.59,1663302.0
2023-02-03 09:50:00,87.61,88.15,87.38,87.89,1267334.0,87.61,88.15,87.38,87.89,1267334.0
2023-02-03 09:55:00,87.91,87.95,87.34,87.55,1252104.0,87.91,87.95,87.34,87.55,1252104.0
2023-02-03 10:00:00,87.55,87.7,87.08,87.47,1387958.0,87.55,87.7,87.08,87.47,1387958.0
2023-02-03 10:05:00,87.45,87.65,87.09,87.43,991595.0,87.45,87.65,87.09,87.43,991595.0
2023-02-03 10:10:00,87.41,87.76,87.17,87.67,814369.0,87.41,87.76,87.17,87.67,814369.0
2023-02-03 10:15:00,87.65,88.31,87.52,88.06,1253845.0,87.65,88.31,87.52,88.06,1253845.0
2023-02-03 10:20:00,88.05,88.31,87.8,88.26,871335.0,88.05,88.31,87.8,88.26,871335.0
2023-02-03 10:25:00,88.28,88.41,87.79,87.8,922197.0,88.28,88.41,87.79,87.8,922197.0
2023-02-03 10:30:00,87.82,88.2,87.52,88.2,858255.0,87.82,88.2,87.52,88.2,858255.0
2023-02-03 10:35:00,88.19,88.33,87.97,88.01,634546.0,88.19,88.33,87.97,88.01,634546.0
2023-02-03 10:40:00,88.01,88.22,87.73,88.18,611290.0,88.01,88.22,87.73,88.18,611290.0
2023-02-03 10:45:00,88.18,88.65,88.18,88.62,704934.0,88.18,88.65,88.18,88.62,704934.0
2023-02-03 10:50:00,88.61,88.81,88.29,88.57,871252.0,88.61,88.81,88.29,88.57,871252.0
2023-02-03 10:55:00,88.58,88.67,87.86,87.97,870363.0,88.58,88.67,87.86,87.97,870363.0
2023-02-03 11:00:00,87.98,88.23,87.93,88.0,431848.0,87.98,88.23,87.93,88.0,431848.0
2023-02-03 11:05:00,88.0,88.19,87.84,87.93,461390.0,88.0,88.19,87.84,87.93,461390.0
2023-02-03 11:10:00,87.94,88.17,87.92,88.14,297643.0,87.94,88.17,87.92,88.14,297643.0
2023-02-03 11:15:00,88.14,88.4,87.9,87.93,611112.0,88.14,88.4,87.9,87.93,611112.0
2023-02-03 11:20:00,87.93,88.13,87.79,88.03,477411.0,87.93,88.13,87.79,88.03,477411.0
2023-02-03 11:25:00,88.04,88.06,87.8,87.99,410768.0,88.04,88.06,87.8,87.99,410768.0
2023-02-03 11:30:00,88.01,88.22,87.85,87.94,682461.0,88.01,88.22,87.85,87.94,682461.0
2023-02-03 11:35:00,87.93,88.08,87.59,87.71,744305.0,87.93,88.08,87.59,87.71,744305.0
2023-02-03 11:40:00,87.74,88.06,87.57,87.77,658013.0,87.74,88.06,87.57,87.77,658013.0
2023-02-03 11:45:00,87.76,87.87,87.34,87.34,809232.0,87.76,87.87,87.34,87.34,809232.0
2023-02-03 11:50:00,87.34,87.72,87.31,87.54,513462.0,87.34,87.72,87.31,87.54,513462.0
2023-02-03 11:55:00,87.52,87.63,87.23,87.32,383206.0,87.52,87.63,87.23,87.32,383206.0
2023-02-03 12:00:00,87.29,87.6,87.2,87.52,429989.0,87.29,87.6,87.2,87.52,429989.0
2023-02-03 12:05:00,87.53,87.75,87.43,87.64,453084.0,87.53,87.75,87.43,87.64,453084.0
2023-02-03 12:10:00,87.65,87.9,87.64,87.87,406027.0,87.65,87.9,87.64,87.87,406027.0
2023-02-03 12:15:00,87.88,88.07,87.8,88.04,451211.0,87.88,88.07,87.8,88.04,451211.0
2023-02-03 12:20:00,88.04,88.34,87.94,88.32,637614.0,88.04,88.34,87.94,88.32,637614.0
2023-02-03 12:25:00,88.33,88.36,88.19,88.21,574327.0,88.33,88.36,88.19,88.21,574327.0
2023-02-03 12:30:00,88.22,88.28,88.0,88.02,509994.0,88.22,88.28,88.0,88.02,509994.0
2023-02-03 12:35:00,88.02,88.15,87.87,87.89,433498.0,88.02,88.15,87.87,87.89,433498.0
2023-02-03 12:40:00,87.89,88.13,87.87,88.03,481576.0,87.89,88.13,87.87,88.03,481576.0
2023-02-03 12:45:00,88.02,88.19,87.83,87.84,571761.0,88.02,88.19,87.83,87.84,571761.0
2023-02-03 12:50:00,87.84,88.03,87.7,87.79,403732.0,87.84,88.03,87.7,87.79,403732.0
2023-02-03 12:55:00,87.78,87.81,87.09,87.19,603034.0,87.78,87.81,87.09,87.19,603034.0
2023-02-03 13:00:00,87.19,87.2,86.94,87.01,664658.0,87.19,87.2,86.94,87.01,664658.0
2023-02-03 13:05:00,87.02,87.32,86.9,86.95,795139.0,87.02,87.32,86.9,86.95,795139.0
2023-02-03 13:10:00,86.96,87.18,86.82,87.18,613958.0,86.96,87.18,86.82,87.18,613958.0
2023-02-03 13:15:00,87.16,87.3,87.15,87.15,579264.0,87.16,87.3,87.15,87.15,579264.0
2023-02-03 13:20:00,87.15,87.32,87.01,87.22,626983.0,87.15,87.32,87.01,87.22,626983.0
2023-02-03 13:25:00,87.23,87.4,87.03,87.1,589141.0,87.23,87.4,87.03,87.1,589141.0
2023-02-03 13:30:00,87.1,87.1,86.45,86.48,921927.0,87.1,87.1,86.45,86.48,921927.0
2023-02-03 13:35:00,86.48,86.73,86.43,86.59,605237.0,86.48,86.73,86.43,86.59,605237.0
2023-02-03 13:40:00,86.59,86.64,86.27,86.29,581440.0,86.59,86.64,86.27,86.29,581440.0
2023-02-03 13:45:00,86.3,86.42,85.96,86.42,735327.0,86.3,86.42,85.96,86.42,735327.0
2023-02-03 13:50:00,86.42,86.81,86.4,86.76,572810.0,86.42,86.81,86.4,86.76,572810.0
2023-02-03 13:55:00,86.78,86.89,86.4,86.48,760194.0,86.78,86.89,86.4,86.48,760194.0
2023-02-03 14:00:00,86.46,86.52,86.26,86.3,756095.0,86.46,86.52,86.26,86.3,756095.0
2023-02-03 14:05:00,86.31,86.5,86.12,86.45,581659.0,86.31,86.5,86.12,86.45,581659.0
2023-02-03 14:10:00,86.42,86.56,86.23,86.55,580657.0,86.42,86.56,86.23,86.55,580657.0
2023-02-03 14:15:00,86.55,86.56,86.22,86.38,489864.0,86.55,86.56,86.22,86.38,489864.0
2023-02-03 14:20:00,86.37,86.45,86.13,86.18,424901.0,86.37,86.45,86.13,86.18,424901.0
2023-02-03 14:25:00,86.16,86.48,86.09,86.45,425654.0,86.16,86.48,86.09,86.45,425654.0
2023-02-03 14:30:00,86.46,86.56,86.11,86.41,589407.0,86.46,86.56,86.11,86.41,589407.0
2023-02-03 14:35:00,86.42,86.73,86.37,86.72,899531.0,86.42,86.73,86.37,86.72,899531.0
2023-02-03 14:40:00,86.71,86.75,86.57,86.59,546739.0,86.71,86.75,86.57,86.59,546739.0
2023-02-03 14:45:00,86.6,86.64,86.42,86.54,375279.0,86.6,86.64,86.42,86.54,375279.0
2023-02-03 14:50:00,86.55,86.57,86.26,86.41,438453.0,86.55,86.57,86.26,86.41,438453.0
2023-02-03 14:55:00,86.41,86.48,85.97,86.14,720821.0,86.41,86.48,85.97,86.14,720821.0
2023-02-03 15:00:00,86.1,86.12,85.83,86.07,862041.0,86.1,86.12,85.83,86.07,862041.0
2023-02-03 15:05:00,86.06,86.32,85.91,86.17,648758.0,86.06,86.32,85.91,86.17,648758.0
2023-02-03 15:10:00,86.17,86.3,86.03,86.23,489820.0,86.17,86.3,86.03,86.23,489820.0
2023-02-03 15:15:00,86.23,86.52,86.11,86.39,648660.0,86.23,86.52,86.11,86.39,648660.0
2023-02-03 15:20:00,86.4,86.45,86.09,86.23,493517.0,86.4,86.45,86.09,86.23,493517.0
2023-02-03 15:25:00,86.23,86.36,86.04,86.09,606414.0,86.23,86.36,86.04,86.09,606414.0
2023-02-03 15:30:00,86.08,86.25,85.93,85.96,563422.0,86.08,86.25,85.93,85.96,563422.0
2023-02-03 15:35:00,85.96,86.15,85.95,86.13,453923.0,85.96,86.15,85.95,86.13,453923.0
2023-02-03 15:40:00,86.13,86.37,86.05,86.07,571531.0,86.13,86.37,86.05,86.07,571531.0
2023-02-03 15:45:00,86.08,86.21,85.9,86.04,823981.0,86.08,86.21,85.9,86.04,823981.0
2023-02-03 15:50:00,86.04,86.29,85.88,86.22,894540.0,86.04,86.29,85.88,86.22,894540.0
2023-02-03 15:55:00,86.22,86.31,86.04,86.07,1409250.0,86.22,86.31,86.04,86.07,1409250.0
2023-02-06 09:30:00,84.64,85.67,84.15,85.61,2472908.0,84.64,85.67,84.15,85.61,2472908.0
2023-02-06 09:35:00,85.59,85.89,84.95,85.23,1351061.0,85.59,85.89,84.95,85.23,1351061.0
2023-02-06 09:40:00,85.22,85.83,85.21,85.48,1120165.0,85.22,85.83,85.21,85.48,1120165.0
2023-02-06 09:45:00,85.46,86.28,85.34,85.66,1621212.0,85.46,86.28,85.34,85.66,1621212.0
2023-02-06 09:50:00,85.66,86.0,85.44,85.52,993600.0,85.66,86.0,85.44,85.52,993600.0
2023-02-06 09:55:00,85.55,85.76,85.15,85.49,890645.0,85.55,85.76,85.15,85.49,890645.0
2023-02-06 10:00:00,85.51,86.0,85.36,85.67,1069474.0,85.51,86.0,85.36,85.67,1069474.0
2023-02-06 10:05:00,85.69,85.98,85.35,85.91,782400.0,85.69,85.98,85.35,85.91,782400.0
2023-02-06 10:10:00,85.92,85.93,85.48,85.62,777642.0,85.92,85.93,85.48,85.62,777642.0
2023-02-06 10:15:00,85.63,85.66,84.81,84.83,856780.0,85.63,85.66,84.81,84.83,856780.0
2023-02-06 10:20:00,84.82,84.85,84.31,84.47,1103495.0,84.82,84.85,84.31,84.47,1103495.0
2023-02-06 10:25:00,84.47,84.56,84.13,84.33,789208.0,84.47,84.56,84.13,84.33,789208.0
2023-02-06 10:30:00,84.32,84.44,83.92,84.4,923625.0,84.32,84.44,83.92,84.4,923625.0
2023-02-06 10:35:00,84.4,84.43,84.04,84.2,686281.0,84.4,84.43,84.04,84.2,686281.0
2023-02-06 10:40:00,84.2,84.43,84.01,84.22,605737.0,84.2,84.43,84.01,84.22,605737.0
2023-02-06 10:45:00,84.23,84.45,84.07,84.36,543895.0,84.23,84.45,84.07,84.36,543895.0
2023-02-06 10:50:00,84.35,84.86,84.23,84.74,820976.0,84.35,84.86,84.23,84.74,820976.0
2023-02-06 10:55:00,84.77,84.84,84.49,84.51,429617.0,84.77,84.84,84.49,84.51,429617.0
2023-02-06 11:00:00,84.52,84.54,84.26,84.34,493072.0,84.52,84.54,84.26,84.34,493072.0
2023-02-06 11:05:00,84.34,84.95,84.33,84.7,774807.0,84.34,84.95,84.33,84.7,774807.0
2023-02-06 11:10:00,84.7,84.93,84.62,84.77,491625.0,84.7,84.93,84.62,84.77,491625.0
2023-02-06 11:15:00,84.79,85.12,84.78,84.96,625161.0,84.79,85.12,84.78,84.96,625161.0
2023-02-06 11:20:00,84.96,84.97,84.73,84.79,441512.0,84.96,84.97,84.73,84.79,441512.0
2023-02-06 11:25:00,84.8,85.01,84.74,84.86,491266.0,84.8,85.01,84.74,84.86,491266.0
2023-02-06 11:30:00,84.88,85.25,84.82,84.84,719941.0,84.88,85.25,84.82,84.84,719941.0
2023-02-06 11:35:00,84.83,84.93,84.7,84.77,316689.0,84.83,84.93,84.7,84.77,316689.0
2023-02-06 11:40:00,84.77,84.78,84.42,84.55,516444.0,84.77,84.78,84.42,84.55,516444.0
2023-02-06 11:45:00,84.55,84.56,84.25,84.26,445624.0,84.55,84.56,84.25,84.26,445624.0
2023-02-06 11:50:00,84.25,84.45,84.19,84.27,550111.0,84.25,84.45,84.19,84.27,550111.0
2023-02-06 11:55:00,84.27,84.29,84.04,84.11,309697.0,84.27,84.29,84.04,84.11,309697.0
2023-02-06 12:00:00,84.11,84.17,83.82,84.02,663739.0,84.11,84.17,83.82,84.02,663739.0
2023-02-06 12:05:00,84.02,84.27,84.01,84.26,457795.0,84.02,84.27,84.01,84.26,457795.0
2023-02-06 12:10:00,84.25,84.35,84.15,84.18,411708.0,84.25,84.35,84.15,84.18,411708.0
2023-02-06 12:15:00,84.18,84.24,83.82,83.85,538326.0,84.18,84.24,83.82,83.85,538326.0
2023-02-06 12:20:00,83.84,83.89,83.59,83.69,759299.0,83.84,83.89,83.59,83.69,759299.0
2023-02-06 12:25:00,83.69,83.87,83.53,83.83,433773.0,83.69,83.87,83.53,83.83,433773.0
2023-02-06 12:30:00,83.83,84.07,83.8,83.91,428983.0,83.83,84.07,83.8,83.91,428983.0
2023-02-06 12:35:00,83.91,83.97,83.73,83.77,320630.0,83.91,83.97,83.73,83.77,320630.0
2023-02-06 12:40:00,83.77,84.01,83.75,83.82,331837.0,83.77,84.01,83.75,83.82,331837.0
2023-02-06 12:45:00,83.82,84.07,83.78,83.98,330112.0,83.82,84.07,83.78,83.98,330112.0
2023-02-06 12:50:00,83.98,84.01,83.77,83.83,255422.0,83.98,84.01,83.77,83.83,255422.0
2023-02-06 12:55:00,83.82,83.9,83.68,83.84,307632.0,83.82,83.9,83.68,83.84,307632.0
2023-02-06 13:00:00,83.84,83.86,83.53,83.55,340708.0,83.84,83.86,83.53,83.55,340708.0
2023-02-06 13:05:00,83.55,83.8,83.42,83.79,619544.0,83.55,83.8,83.42,83.79,619544.0
2023-02-06 13:10:00,83.79,83.88,83.42,83.81,460403.0,83.79,83.88,83.42,83.81,460403.0
2023-02-06 13:15:00,83.81,83.82,83.68,83.78,293329.0,83.81,83.82,83.68,83.78,293329.0
2023-02-06 13:20:00,83.78,83.78,83.47,83.54,331704.0,83.78,83.78,83.47,83.54,331704.0
2023-02-06 13:25:00,83.55,83.66,83.26,83.27,457685.0,83.55,83.66,83.26,83.27,457685.0
2023-02-06 13:30:00,83.27,83.46,83.22,83.44,398231.0,83.27,83.46,83.22,83.44,398231.0
2023-02-06 13:35:00,83.44,83.65,83.43,83.55,336953.0,83.44,83.65,83.43,83.55,336953.0
2023-02-06 13:40:00,83.55,83.57,83.32,83.51,294973.0,83.55,83.57,83.32,83.51,294973.0
2023-02-06 13:45:00,83.51,83.59,83.37,83.43,145617.0,83.51,83.59,83.37,83.43,145617.0
2023-02-06 13:50:00,83.43,83.74,83.43,83.64,316950.0,83.43,83.74,83.43,83.64,316950.0
2023-02-06 13:55:00,83.66,83.8,83.62,83.8,293523.0,83.66,83.8,83.62,83.8,293523.0
2023-02-06 14:00:00,83.79,83.96,83.78,83.83,395684.0,83.79,83.96,83.78,83.83,395684.0
2023-02-06 14:05:00,83.85,83.89,83.72,83.79,280395.0,83.85,83.89,83.72,83.79,280395.0
2023-02-06 14:10:00,83.8,83.9,83.64,83.75,312122.0,83.8,83.9,83.64,83.75,312122.0
2023-02-06 14:15:00,83.76,84.05,83.74,83.94,393434.0,83.76,84.05,83.74,83.94,393434.0
2023-02-06 14:20:00,83.94,84.03,83.83,83.85,307308.0,83.94,84.03,83.83,83.85,307308.0
2023-02-06 14:25:00,83.86,83.9,83.77,83.81,269067.0,83.86,83.9,83.77,83.81,269067.0
2023-02-06 14:30:00,83.81,83.89,83.69,83.72,392076.0,83.81,83.89,83.69,83.72,392076.0
2023-02-06 14:35:00,83.72,83.76,83.57,83.68,352166.0,83.72,83.76,83.57,83.68,352166.0
2023-02-06 14:40:00,83.67,83.84,83.52,83.77,320980.0,83.67,83.84,83.52,83.77,320980.0
2023-02-06 14:45:00,83.78,83.98,83.74,83.95,295437.0,83.78,83.98,83.74,83.95,295437.0
2023-02-06 14:50:00,83.94,84.1,83.81,84.06,382033.0,83.94,84.1,83.81,84.06,382033.0
2023-02-06 14:55:00,84.06,84.13,83.92,84.03,304775.0,84.06,84.13,83.92,84.03,304775.0
2023-02-06 15:00:00,84.03,84.11,83.9,83.95,299807.0,84.03,84.11,83.9,83.95,299807.0
2023-02-06 15:05:00,83.95,83.95,83.7,83.8,369938.0,83.95,83.95,83.7,83.8,369938.0
2023-02-06 15:10:00,83.8,83.81,83.65,83.7,291794.0,83.8,83.81,83.65,83.7,291794.0
2023-02-06 15:15:00,83.7,83.79,83.57,83.76,422471.0,83.7,83.79,83.57,83.76,422471.0
2023-02-06 15:20:00,83.76,83.86,83.52,83.54,366165.0,83.76,83.86,83.52,83.54,366165.0
2023-02-06 15:25:00,83.54,83.64,83.45,83.5,455662.0,83.54,83.64,83.45,83.5,455662.0
2023-02-06 15:30:00,83.5,83.76,83.38,83.7,475722.0,83.5,83.76,83.38,83.7,475722.0
2023-02-06 15:35:00,83.7,83.78,83.58,83.59,451186.0,83.7,83.78,83.58,83.59,451186.0
2023-02-06 15:40:00,83.59,83.76,83.55,83.59,427091.0,83.59,83.76,83.55,83.59,427091.0
2023-02-06 15:45:00,83.59,83.68,83.37,83.52,552929.0,83.59,83.68,83.37,83.52,552929.0
2023-02-06 15:50:00,83.53,83.84,83.53,83.81,706275.0,83.53,83.84,83.53,83.81,706275.0
2023-02-06 15:55:00,83.8,83.8,83.61,83.68,819071.0,83.8,83.8,83.61,83.68,819071.0
2023-02-07 09:30:00,84.29,84.5,83.7,83.7,1573808.0,84.29,84.5,83.7,83.7,1573808.0
2023-02-07 09:35:00,83.7,84.29,83.51,84.1,1177891.0,83.7,84.29,83.51,84.1,1177891.0
2023-02-07 09:40:00,84.1,84.38,83.84,83.92,1156096.0,84.1,84.38,83.84,83.92,1156096.0
2023-02-07 09:45:00,83.94,83.94,83.5,83.61,912275.0,83.94,83.94,83.5,83.61,912275.0
2023-02-07 09:50:00,83.61,84.4,83.6,83.94,1469114.0,83.61,84.4,83.6,83.94,1469114.0
2023-02-07 09:55:00,83.93,84.05,83.5,83.55,1220624.0,83.93,84.05,83.5,83.55,1220624.0
2023-02-07 10:00:00,83.57,83.71,83.38,83.57,1005343.0,83.57,83.71,83.38,83.57,1005343.0
2023-02-07 10:05:00,83.56,83.84,83.4,83.4,807618.0,83.56,83.84,83.4,83.4,807618.0
2023-02-07 10:10:00,83.39,83.64,83.27,83.56,747288.0,83.39,83.64,83.27,83.56,747288.0
2023-02-07 10:15:00,83.57,83.68,83.38,83.65,544775.0,83.57,83.68,83.38,83.65,544775.0
2023-02-07 10:20:00,83.66,83.69,83.35,83.39,491938.0,83.66,83.69,83.35,83.39,491938.0
2023-02-07 10:25:00,83.42,83.44,82.9,83.05,851022.0,83.42,83.44,82.9,83.05,851022.0
2023-02-07 10:30:00,83.05,83.23,82.91,83.03,531815.0,83.05,83.23,82.91,83.03,531815.0
2023-02-07 10:35:00,83.03,83.26,82.87,83.21,602424.0,83.03,83.26,82.87,83.21,602424.0
2023-02-07 10:40:00,83.21,83.42,83.0,83.4,516796.0,83.21,83.42,83.0,83.4,516796.0
2023-02-07 10:45:00,83.4,83.44,83.16,83.33,508735.0,83.4,83.44,83.16,83.33,508735.0
2023-02-07 10:50:00,83.34,83.54,83.23,83.28,505809.0,83.34,83.54,83.23,83.28,505809.0
2023-02-07 10:55:00,83.25,83.43,83.13,83.17,460612.0,83.25,83.43,83.13,83.17,460612.0
2023-02-07 11:00:00,83.17,83.42,83.17,83.25,368909.0,83.17,83.42,83.17,83.25,368909.0
2023-02-07 11:05:00,83.25,83.63,83.17,83.5,492555.0,83.25,83.63,83.17,83.5,492555.0
2023-02-07 11:10:00,83.5,83.54,83.25,83.36,355184.0,83.5,83.54,83.25,83.36,355184.0
2023-02-07 11:15:00,83.37,83.45,83.23,83.28,311541.0,83.37,83.45,83.23,83.28,311541.0
2023-02-07 11:20:00,83.28,83.35,83.06,83.16,354690.0,83.28,83.35,83.06,83.16,354690.0
2023-02-07 11:25:00,83.16,83.26,83.12,83.16,409569.0,83.16,83.26,83.12,83.16,409569.0
2023-02-07 11:30:00,83.16,83.51,83.11,83.42,476877.0,83.16,83.51,83.11,83.42,476877.0
2023-02-07 11:35:00,83.43,83.66,83.35,83.58,520998.0,83.43,83.66,83.35,83.58,520998.0
2023-02-07 11:40:00,83.58,83.78,83.53,83.71,578553.0,83.58,83.78,83.53,83.71,578553.0
2023-02-07 11:45:00,83.72,83.82,83.63,83.73,632443.0,83.72,83.82,83.63,83.73,632443.0
2023-02-07 11:50:00,83.74,83.82,83.65,83.69,379509.0,83.74,83.82,83.65,83.69,379509.0
2023-02-07 11:55:00,83.69,83.85,83.56,83.69,608792.0,83.69,83.85,83.56,83.69,608792.0
2023-02-07 12:00:00,83.68,83.95,83.61,83.92,349059.0,83.68,83.95,83.61,83.92,349059.0
2023-02-07 12:05:00,83.92,83.97,83.8,83.83,322116.0,83.92,83.97,83.8,83.83,322116.0
2023-02-07 12:10:00,83.84,83.94,83.73,83.83,315256.0,83.84,83.94,83.73,83.83,315256.0
2023-02-07 12:15:00,83.81,83.9,83.69,83.7,227310.0,83.81,83.9,83.69,83.7,227310.0
2023-02-07 12:20:00,83.7,83.7,83.36,83.43,325878.0,83.7,83.7,83.36,83.43,325878.0
2023-02-07 12:25:00,83.43,83.45,83.21,83.31,378126.0,83.43,83.45,83.21,83.31,378126.0
2023-02-07 12:30:00,83.3,83.44,83.27,83.39,273467.0,83.3,83.44,83.27,83.39,273467.0
2023-02-07 12:35:00,83.39,83.46,83.35,83.35,218860.0,83.39,83.46,83.35,83.35,218860.0
2023-02-07 12:40:00,83.37,84.05,83.31,83.97,1001140.0,83.37,84.05,83.31,83.97,1001140.0
2023-02-07 12:45:00,83.99,84.88,83.98,84.86,1575548.0,83.99,84.88,83.98,84.86,1575548.0
2023-02-07 12:50:00,84.87,85.33,84.59,85.24,1402819.0,84.87,85.33,84.59,85.24,1402819.0
2023-02-07 12:55:00,85.23,85.85,85.17,85.57,1396066.0,85.23,85.85,85.17,85.57,1396066.0
2023-02-07 13:00:00,85.58,85.76,84.58,84.59,1611445.0,85.58,85.76,84.58,84.59,1611445.0
2023-02-07 13:05:00,84.62,84.85,84.4,84.48,1051196.0,84.62,84.85,84.4,84.48,1051196.0
2023-02-07 13:10:00,84.48,84.75,84.21,84.33,662039.0,84.48,84.75,84.21,84.33,662039.0
2023-02-07 13:15:00,84.32,84.52,83.76,84.37,928711.0,84.32,84.52,83.76,84.37,928711.0
2023-02-07 13:20:00,84.38,84.4,83.86,84.04,720910.0,84.38,84.4,83.86,84.04,720910.0
2023-02-07 13:25:00,84.03,84.34,83.38,83.41,751409.0,84.03,84.34,83.38,83.41,751409.0
2023-02-07 13:30:00,83.41,83.44,82.54,82.55,1443640.0,83.41,83.44,82.54,82.55,1443640.0
2023-02-07 13:35:00,82.55,83.04,82.52,82.93,851684.0,82.55,83.04,82.52,82.93,851684.0
2023-02-07 13:40:00,82.94,83.36,82.79,82.94,659210.0,82.94,83.36,82.79,82.94,659210.0
2023-02-07 13:45:00,82.92,83.04,82.64,82.77,445224.0,82.92,83.04,82.64,82.77,445224.0
2023-02-07 13:50:00,82.75,83.16,82.69,83.12,411887.0,82.75,83.16,82.69,83.12,411887.0
2023-02-07 13:55:00,83.13,83.22,82.9,83.13,424346.0,83.13,83.22,82.9,83.13,424346.0
2023-02-07 14:00:00,83.11,83.62,83.09,83.52,595201.0,83.11,83.62,83.09,83.52,595201.0
2023-02-07 14:05:00,83.51,84.02,83.39,83.72,1031991.0,83.51,84.02,83.39,83.72,1031991.0
2023-02-07 14:10:00,83.72,84.14,83.71,84.07,709683.0,83.72,84.14,83.71,84.07,709683.0
2023-02-07 14:15:00,84.06,84.43,84.05,84.38,631862.0,84.06,84.43,84.05,84.38,631862.0
2023-02-07 14:20:00,84.37,84.4,84.11,84.31,556524.0,84.37,84.4,84.11,84.31,556524.0
2023-02-07 14:25:00,84.31,84.42,84.19,84.29,476140.0,84.31,84.42,84.19,84.29,476140.0
2023-02-07 14:30:00,84.29,84.86,84.19,84.66,799712.0,84.29,84.86,84.19,84.66,799712.0
2023-02-07 14:35:00,84.67,84.85,84.62,84.77,389073.0,84.67,84.85,84.62,84.77,389073.0
2023-02-07 14:40:00,84.77,85.08,84.65,84.73,589517.0,84.77,85.08,84.65,84.73,589517.0
2023-02-07 14:45:00,84.73,84.85,84.56,84.66,555342.0,84.73,84.85,84.56,84.66,555342.0
2023-02-07 14:50:00,84.67,84.93,84.41,84.9,613264.0,84.67,84.93,84.41,84.9,613264.0
2023-02-07 14:55:00,84.9,84.94,84.73,84.91,312462.0,84.9,84.94,84.73,84.91,312462.0
2023-02-07 15:00:00,84.92,85.18,84.77,84.77,993912.0,84.92,85.18,84.77,84.77,993912.0
2023-02-07 15:05:00,84.77,84.94,84.45,84.54,567498.0,84.77,84.94,84.45,84.54,567498.0
2023-02-07 15:10:00,84.56,84.9,84.55,84.82,499667.0,84.56,84.9,84.55,84.82,499667.0
2023-02-07 15:15:00,84.83,85.14,84.78,85.11,507822.0,84.83,85.14,84.78,85.11,507822.0
2023-02-07 15:20:00,85.1,85.35,85.1,85.27,727270.0,85.1,85.35,85.1,85.27,727270.0
2023-02-07 15:25:00,85.29,85.75,85.24,85.71,817195.0,85.29,85.75,85.24,85.71,817195.0
2023-02-07 15:30:00,85.71,85.77,85.51,85.58,684941.0,85.71,85.77,85.51,85.58,684941.0
2023-02-07 15:35:00,85.56,85.82,85.46,85.82,812516.0,85.56,85.82,85.46,85.82,812516.0
2023-02-07 15:40:00,85.81,85.85,85.58,85.71,715702.0,85.81,85.85,85.58,85.71,715702.0
2023-02-07 15:45:00,85.73,85.98,85.66,85.76,901640.0,85.73,85.98,85.66,85.76,901640.0
2023-02-07 15:50:00,85.76,86.25,85.75,86.19,1234618.0,85.76,86.25,85.75,86.19,1234618.0
2023-02-07 15:55:00,86.19,86.2,85.76,85.92,1924874.0,86.19,86.2,85.76,85.92,1924874.0
2023-02-08 09:30:00,85.77,87.13,85.61,86.99,2055066.0,85.77,87.13,85.61,86.99,2055066.0
2023-02-08 09:35:00,86.99,87.72,86.79,87.45,1881044.0,86.99,87.72,86.79,87.45,1881044.0
2023-02-08 09:40:00,87.44,87.9,87.22,87.75,1733234.0,87.44,87.9,87.22,87.75,1733234.0
2023-02-08 09:45:00,87.75,88.0,87.43,87.47,1430597.0,87.75,88.0,87.43,87.47,1430597.0
2023-02-08 09:50:00,87.45,87.48,86.62,86.7,1469908.0,87.45,87.48,86.62,86.7,1469908.0
2023-02-08 09:55:00,86.69,87.1,86.42,86.82,1291268.0,86.69,87.1,86.42,86.82,1291268.0
2023-02-08 10:00:00,86.82,87.02,86.29,86.98,950300.0,86.82,87.02,86.29,86.98,950300.0
2023-02-08 10:05:00,86.96,87.1,86.57,86.69,1144248.0,86.96,87.1,86.57,86.69,1144248.0
2023-02-08 10:10:00,86.69,86.83,86.46,86.7,582875.0,86.69,86.83,86.46,86.7,582875.0
2023-02-08 10:15:00,86.7,86.99,86.65,86.7,712082.0,86.7,86.99,86.65,86.7,712082.0
2023-02-08 10:20:00,86.7,86.71,86.03,86.16,899802.0,86.7,86.71,86.03,86.16,899802.0
2023-02-08 10:25:00,86.18,86.25,85.95,86.11,723699.0,86.18,86.25,85.95,86.11,723699.0
2023-02-08 10:30:00,86.1,86.1,85.46,85.72,1244802.0,86.1,86.1,85.46,85.72,1244802.0
2023-02-08 10:35:00,85.75,86.09,85.57,86.09,745691.0,85.75,86.09,85.57,86.09,745691.0
2023-02-08 10:40:00,86.08,86.14,85.83,85.91,475272.0,86.08,86.14,85.83,85.91,475272.0
2023-02-08 10:45:00,85.95,86.29,85.77,86.24,553867.0,85.95,86.29,85.77,86.24,553867.0
2023-02-08 10:50:00,86.23,86.26,85.77,85.98,639716.0,86.23,86.26,85.77,85.98,639716.0
2023-02-08 10:55:00,85.98,86.01,85.72,85.73,412415.0,85.98,86.01,85.72,85.73,412415.0
2023-02-08 11:00:00,85.73,85.79,85.48,85.69,643238.0,85.73,85.79,85.48,85.69,643238.0
2023-02-08 11:05:00,85.69,85.85,85.39,85.62,572091.0,85.69,85.85,85.39,85.62,572091.0
2023-02-08 11:10:00,85.63,85.71,85.2,85.34,441573.0,85.63,85.71,85.2,85.34,441573.0
2023-02-08 11:15:00,85.35,85.79,85.3,85.74,506500.0,85.35,85.79,85.3,85.74,506500.0
2023-02-08 11:20:00,85.75,85.78,85.06,85.1,584559.0,85.75,85.78,85.06,85.1,584559.0
2023-02-08 11:25:00,85.11,85.22,84.87,85.19,736520.0,85.11,85.22,84.87,85.19,736520.0
2023-02-08 11:30:00,85.19,85.32,84.95,84.98,642566.0,85.19,85.32,84.95,84.98,642566.0
2023-02-08 11:35:00,84.99,85.43,84.97,85.36,506551.0,84.99,85.43,84.97,85.36,506551.0
2023-02-08 11:40:00,85.35,85.4,85.06,85.26,384645.0,85.35,85.4,85.06,85.26,384645.0
2023-02-08 11:45:00,85.26,85.4,85.04,85.11,439764.0,85.26,85.4,85.04,85.11,439764.0
2023-02-08 11:50:00,85.11,85.28,84.89,84.97,508995.0,85.11,85.28,84.89,84.97,508995.0
2023-02-08 11:55:00,84.98,85.43,84.94,85.37,514699.0,84.98,85.43,84.94,85.37,514699.0
2023-02-08 12:00:00,85.36,85.39,85.12,85.16,312214.0,85.36,85.39,85.12,85.16,312214.0
2023-02-08 12:05:00,85.15,85.39,85.08,85.36,201465.0,85.15,85.39,85.08,85.36,201465.0
2023-02-08 12:10:00,85.36,85.6,85.36,85.52,395334.0,85.36,85.6,85.36,85.52,395334.0
2023-02-08 12:15:00,85.51,85.7,85.35,85.69,429626.0,85.51,85.7,85.35,85.69,429626.0
2023-02-08 12:20:00,85.69,85.89,85.65,85.75,381110.0,85.69,85.89,85.65,85.75,381110.0
2023-02-08 12:25:00,85.75,85.75,85.59,85.71,296664.0,85.75,85.75,85.59,85.71,296664.0
2023-02-08 12:30:00,85.72,85.85,85.47,85.52,443861.0,85.72,85.85,85.47,85.52,443861.0
2023-02-08 12:35:00,85.52,85.71,85.42,85.47,394731.0,85.52,85.71,85.42,85.47,394731.0
2023-02-08 12:40:00,85.48,85.54,85.38,85.47,321554.0,85.48,85.54,85.38,85.47,321554.0
2023-02-08 12:45:00,85.48,85.63,85.37,85.61,353434.0,85.48,85.63,85.37,85.61,353434.0
2023-02-08 12:50:00,85.62,85.86,85.59,85.81,366871.0,85.62,85.86,85.59,85.81,366871.0
2023-02-08 12:55:00,85.82,85.99,85.67,85.97,351448.0,85.82,85.99,85.67,85.97,351448.0
2023-02-08 13:00:00,85.97,86.04,85.87,85.97,354504.0,85.97,86.04,85.87,85.97,354504.0
2023-02-08 13:05:00,85.98,86.07,85.76,85.86,394995.0,85.98,86.07,85.76,85.86,394995.0
2023-02-08 13:10:00,85.88,85.96,85.7,85.75,290104.0,85.88,85.96,85.7,85.75,290104.0
2023-02-08 13:15:00,85.75,85.8,85.57,85.61,252981.0,85.75,85.8,85.57,85.61,252981.0
2023-02-08 13:20:00,85.61,85.77,85.58,85.77,306745.0,85.61,85.77,85.58,85.77,306745.0
2023-02-08 13:25:00,85.77,85.79,85.36,85.44,457109.0,85.77,85.79,85.36,85.44,457109.0
2023-02-08 13:30:00,85.43,85.48,85.34,85.45,370994.0,85.43,85.48,85.34,85.45,370994.0
2023-02-08 13:35:00,85.44,85.68,85.37,85.49,522162.0,85.44,85.68,85.37,85.49,522162.0
2023-02-08 13:40:00,85.5,85.77,85.47,85.72,353621.0,85.5,85.77,85.47,85.72,353621.0
2023-02-08 13:45:00,85.71,85.8,85.51,85.51,319902.0,85.71,85.8,85.51,85.51,319902.0
2023-02-08 13:50:00,85.51,85.67,85.45,85.47,312509.0,85.51,85.67,85.45,85.47,312509.0
2023-02-08 13:55:00,85.48,85.63,85.44,85.57,310544.0,85.48,85.63,85.44,85.57,310544.0
2023-02-08 14:00:00,85.57,85.6,85.35,85.54,453709.0,85.57,85.6,85.35,85.54,453709.0
2023-02-08 14:05:00,85.54,85.6,85.4,85.51,221885.0,85.54,85.6,85.4,85.51,221885.0
2023-02-08 14:10:00,85.51,85.68,85.44,85.65,314184.0,85.51,85.68,85.44,85.65,314184.0
2023-02-08 14:15:00,85.65,85.87,85.64,85.78,402165.0,85.65,85.87,85.64,85.78,402165.0
2023-02-08 14:20:00,85.78,85.79,85.52,85.54,208638.0,85.78,85.79,85.52,85.54,208638.0
2023-02-08 14:25:00,85.52,85.53,85.33,85.38,373051.0,85.52,85.53,85.33,85.38,373051.0
2023-02-08 14:30:00,85.38,85.46,85.36,85.41,313101.0,85.38,85.46,85.36,85.41,313101.0
2023-02-08 14:35:00,85.41,85.46,85.28,85.33,326577.0,85.41,85.46,85.28,85.33,326577.0
2023-02-08 14:40:00,85.34,85.37,84.92,85.1,512017.0,85.34,85.37,84.92,85.1,512017.0
2023-02-08 14:45:00,85.1,85.19,84.9,84.91,403409.0,85.1,85.19,84.9,84.91,403409.0
2023-02-08 14:50:00,84.91,85.08,84.9,85.04,326934.0,84.91,85.08,84.9,85.04,326934.0
2023-02-08 14:55:00,85.04,85.06,84.93,84.95,274338.0,85.04,85.06,84.93,84.95,274338.0
2023-02-08 15:00:00,84.96,85.0,84.72,84.74,480042.0,84.96,85.0,84.72,84.74,480042.0
2023-02-08 15:05:00,84.75,84.75,84.56,84.68,482069.0,84.75,84.75,84.56,84.68,482069.0
2023-02-08 15:10:00,84.68,84.69,84.54,84.64,461871.0,84.68,84.69,84.54,84.64,461871.0
2023-02-08 15:15:00,84.63,84.74,84.55,84.56,477699.0,84.63,84.74,84.55,84.56,477699.0
2023-02-08 15:20:00,84.56,84.87,84.55,84.8,483117.0,84.56,84.87,84.55,84.8,483117.0
2023-02-08 15:25:00,84.81,84.85,84.71,84.81,382041.0,84.81,84.85,84.71,84.81,382041.0
2023-02-08 15:30:00,84.8,84.98,84.74,84.77,554366.0,84.8,84.98,84.74,84.77,554366.0
2023-02-08 15:35:00,84.78,84.97,84.77,84.95,407667.0,84.78,84.97,84.77,84.95,407667.0
2023-02-08 15:40:00,84.95,85.09,84.89,84.91,464691.0,84.95,85.09,84.89,84.91,464691.0
2023-02-08 15:45:00,84.91,84.92,84.75,84.83,477896.0,84.91,84.92,84.75,84.83,477896.0
2023-02-08 15:50:00,84.83,85.14,84.69,84.78,837789.0,84.83,85.14,84.69,84.78,837789.0
2023-02-08 15:55:00,84.78,84.81,84.59,84.7,1292078.0,84.78,84.81,84.59,84.7,1292078.0
2023-02-09 09:30:00,85.85,86.3,85.51,85.76,1576672.0,85.85,86.3,85.51,85.76,1576672.0
2023-02-09 09:35:00,85.78,86.0,85.45,85.99,918449.0,85.78,86.0,85.45,85.99,918449.0
2023-02-09 09:40:00,85.98,86.19,85.38,85.42,1095797.0,85.98,86.19,85.38,85.42,1095797.0
2023-02-09 09:45:00,85.42,86.04,85.36,86.01,845374.0,85.42,86.04,85.36,86.01,845374.0
2023-02-09 09:50:00,86.02,86.25,85.66,85.81,788722.0,86.02,86.25,85.66,85.81,788722.0
2023-02-09 09:55:00,85.81,86.12,85.58,85.66,693798.0,85.81,86.12,85.58,85.66,693798.0
2023-02-09 10:00:00,85.67,86.07,85.54,85.79,789377.0,85.67,86.07,85.54,85.79,789377.0
2023-02-09 10:05:00,85.79,86.24,85.7,86.1,655100.0,85.79,86.24,85.7,86.1,655100.0
2023-02-09 10:10:00,86.12,86.43,86.07,86.38,836591.0,86.12,86.43,86.07,86.38,836591.0
2023-02-09 10:15:00,86.39,86.65,86.33,86.59,801398.0,86.39,86.65,86.33,86.59,801398.0
2023-02-09 10:20:00,86.59,86.67,86.08,86.19,622835.0,86.59,86.67,86.08,86.19,622835.0
2023-02-09 10:25:00,86.19,86.19,85.48,85.49,787444.0,86.19,86.19,85.48,85.49,787444.0
2023-02-09 10:30:00,85.48,85.91,85.45,85.82,615442.0,85.48,85.91,85.45,85.82,615442.0
2023-02-09 10:35:00,85.82,86.16,85.79,86.09,679201.0,85.82,86.16,85.79,86.09,679201.0
2023-02-09 10:40:00,86.1,86.15,85.65,85.75,668081.0,86.1,86.15,85.65,85.75,668081.0
2023-02-09 10:45:00,85.74,85.95,85.66,85.9,459871.0,85.74,85.95,85.66,85.9,459871.0
2023-02-09 10:50:00,85.89,86.0,85.58,85.68,595990.0,85.89,86.0,85.58,85.68,595990.0
2023-02-09 10:55:00,85.68,86.28,85.56,86.27,707777.0,85.68,86.28,85.56,86.27,707777.0
2023-02-09 11:00:00,86.28,86.29,85.59,85.76,718324.0,86.28,86.29,85.59,85.76,718324.0
2023-02-09 11:05:00,85.76,85.87,85.47,85.83,539693.0,85.76,85.87,85.47,85.83,539693.0
2023-02-09 11:10:00,85.87,85.99,85.73,85.77,456822.0,85.87,85.99,85.73,85.77,456822.0
2023-02-09 11:15:00,85.78,85.92,85.71,85.84,364776.0,85.78,85.92,85.71,85.84,364776.0
2023-02-09 11:20:00,85.84,85.86,85.36,85.42,462479.0,85.84,85.86,85.36,85.42,462479.0
2023-02-09 11:25:00,85.43,85.57,85.31,85.42,433822.0,85.43,85.57,85.31,85.42,433822.0
2023-02-09 11:30:00,85.44,85.44,85.13,85.14,593653.0,85.44,85.44,85.13,85.14,593653.0
2023-02-09 11:35:00,85.15,85.42,85.08,85.39,706684.0,85.15,85.42,85.08,85.39,706684.0
2023-02-09 11:40:00,85.37,85.44,85.21,85.38,405321.0,85.37,85.44,85.21,85.38,405321.0
2023-02-09 11:45:00,85.35,85.38,84.89,84.97,669480.0,85.35,85.38,84.89,84.97,669480.0
2023-02-09 11:50:00,84.98,85.02,84.84,84.87,351442.0,84.98,85.02,84.84,84.87,351442.0
2023-02-09 11:55:00,84.87,85.15,84.83,85.15,370076.0,84.87,85.15,84.83,85.15,370076.0
2023-02-09 12:00:00,85.15,85.27,85.04,85.12,317089.0,85.15,85.27,85.04,85.12,317089.0
2023-02-09 12:05:00,85.12,85.44,85.1,85.44,283160.0,85.12,85.44,85.1,85.44,283160.0
2023-02-09 12:10:00,85.44,85.57,85.42,85.46,436956.0,85.44,85.57,85.42,85.46,436956.0
2023-02-09 12:15:00,85.46,85.62,85.28,85.59,389376.0,85.46,85.62,85.28,85.59,389376.0
2023-02-09 12:20:00,85.6,85.66,85.41,85.45,285152.0,85.6,85.66,85.41,85.45,285152.0
2023-02-09 12:25:00,85.45,85.6,85.31,85.33,300072.0,85.45,85.6,85.31,85.33,300072.0
2023-02-09 12:30:00,85.34,85.35,84.93,84.95,402990.0,85.34,85.35,84.93,84.95,402990.0
2023-02-09 12:35:00,84.95,85.0,84.85,84.92,458501.0,84.95,85.0,84.85,84.92,458501.0
2023-02-09 12:40:00,84.91,85.06,84.8,84.86,553062.0,84.91,85.06,84.8,84.86,553062.0
2023-02-09 12:45:00,84.86,84.92,84.57,84.65,524021.0,84.86,84.92,84.57,84.65,524021.0
2023-02-09 12:50:00,84.64,84.98,84.61,84.97,411736.0,84.64,84.98,84.61,84.97,411736.0
2023-02-09 12:55:00,84.98,85.17,84.94,85.17,338013.0,84.98,85.17,84.94,85.17,338013.0
2023-02-09 13:00:00,85.16,85.17,84.87,85.0,379008.0,85.16,85.17,84.87,85.0,379008.0
2023-02-09 13:05:00,84.98,85.12,84.93,85.04,295800.0,84.98,85.12,84.93,85.04,295800.0
2023-02-09 13:10:00,85.04,85.13,84.94,85.0,200961.0,85.04,85.13,84.94,85.0,200961.0
2023-02-09 13:15:00,84.99,85.08,84.87,84.97,221285.0,84.99,85.08,84.87,84.97,221285.0
2023-02-09 13:20:00,84.97,85.09,84.82,84.92,300008.0,84.97,85.09,84.82,84.92,300008.0
2023-02-09 13:25:00,84.92,85.13,84.91,84.94,314030.0,84.92,85.13,84.91,84.94,314030.0
2023-02-09 13:30:00,84.95,85.23,84.84,85.03,316484.0,84.95,85.23,84.84,85.03,316484.0
2023-02-09 13:35:00,85.02,85.03,84.78,84.83,240478.0,85.02,85.03,84.78,84.83,240478.0
2023-02-09 13:40:00,84.83,84.84,84.64,84.76,283338.0,84.83,84.84,84.64,84.76,283338.0
2023-02-09 13:45:00,84.76,84.77,84.55,84.71,478918.0,84.76,84.77,84.55,84.71,478918.0
2023-02-09 13:50:00,84.71,84.79,84.68,84.76,177068.0,84.71,84.79,84.68,84.76,177068.0
2023-02-09 13:55:00,84.77,84.8,84.45,84.58,288759.0,84.77,84.8,84.45,84.58,288759.0
2023-02-09 14:00:00,84.58,84.73,84.54,84.59,220045.0,84.58,84.73,84.54,84.59,220045.0
2023-02-09 14:05:00,84.59,84.72,84.54,84.68,166746.0,84.59,84.72,84.54,84.68,166746.0
2023-02-09 14:10:00,84.68,84.68,84.38,84.55,323417.0,84.68,84.68,84.38,84.55,323417.0
2023-02-09 14:15:00,84.54,84.59,84.26,84.31,352273.0,84.54,84.59,84.26,84.31,352273.0
2023-02-09 14:20:00,84.31,84.36,84.03,84.08,335151.0,84.31,84.36,84.03,84.08,335151.0
2023-02-09 14:25:00,84.08,84.21,83.93,83.95,386355.0,84.08,84.21,83.93,83.95,386355.0
2023-02-09 14:30:00,83.95,84.07,83.73,83.79,487085.0,83.95,84.07,83.73,83.79,487085.0
2023-02-09 14:35:00,83.79,83.89,83.69,83.69,334057.0,83.79,83.89,83.69,83.69,334057.0
2023-02-09 14:40:00,83.69,84.01,83.69,84.0,358773.0,83.69,84.01,83.69,84.0,358773.0
2023-02-09 14:45:00,84.0,84.02,83.77,84.0,311128.0,84.0,84.02,83.77,84.0,311128.0
2023-02-09 14:50:00,83.99,84.05,83.91,83.98,210835.0,83.99,84.05,83.91,83.98,210835.0
2023-02-09 14:55:00,83.97,83.97,83.75,83.84,275929.0,83.97,83.97,83.75,83.84,275929.0
2023-02-09 15:00:00,83.84,83.85,83.28,83.29,492396.0,83.84,83.85,83.28,83.29,492396.0
2023-02-09 15:05:00,83.29,83.64,83.23,83.63,522898.0,83.29,83.64,83.23,83.63,522898.0
2023-02-09 15:10:00,83.62,83.69,83.49,83.55,412791.0,83.62,83.69,83.49,83.55,412791.0
2023-02-09 15:15:00,83.56,83.57,83.33,83.36,409529.0,83.56,83.57,83.33,83.36,409529.0
2023-02-09 15:20:00,83.37,83.43,83.15,83.17,521160.0,83.37,83.43,83.15,83.17,521160.0
2023-02-09 15:25:00,83.17,83.2,82.98,83.07,377496.0,83.17,83.2,82.98,83.07,377496.0
2023-02-09 15:30:00,83.07,83.09,82.8,82.84,548090.0,83.07,83.09,82.8,82.84,548090.0
2023-02-09 15:35:00,82.84,83.18,82.76,83.17,643376.0,82.84,83.18,82.76,83.17,643376.0
2023-02-09 15:40:00,83.17,83.23,83.08,83.2,370729.0,83.17,83.23,83.08,83.2,370729.0
2023-02-09 15:45:00,83.2,83.28,83.1,83.18,453858.0,83.2,83.28,83.1,83.18,453858.0
2023-02-09 15:50:00,83.22,83.68,83.18,83.53,849943.0,83.22,83.68,83.18,83.53,849943.0
2023-02-09 15:55:00,83.53,83.54,83.13,83.22,1244744.0,83.53,83.54,83.13,83.22,1244744.0
2023-02-10 09:30:00,82.26,82.71,81.84,81.87,1449306.0,82.26,82.71,81.84,81.87,1449306.0
2023-02-10 09:35:00,81.85,82.42,81.46,81.54,1125140.0,81.85,82.42,81.46,81.54,1125140.0
2023-02-10 09:40:00,81.54,81.56,80.9,81.12,1487369.0,81.54,81.56,80.9,81.12,1487369.0
2023-02-10 09:45:00,81.12,81.55,80.89,81.37,1101216.0,81.12,81.55,80.89,81.37,1101216.0
2023-02-10 09:50:00,81.37,81.65,81.02,81.04,889825.0,81.37,81.65,81.02,81.04,889825.0
2023-02-10 09:55:00,81.03,81.26,80.95,81.03,656820.0,81.03,81.26,80.95,81.03,656820.0
2023-02-10 10:00:00,81.06,81.1,80.5,80.73,1098966.0,81.06,81.1,80.5,80.73,1098966.0
2023-02-10 10:05:00,80.75,81.05,80.47,80.96,916449.0,80.75,81.05,80.47,80.96,916449.0
2023-02-10 10:10:00,80.96,81.62,80.9,81.44,1149546.0,80.96,81.62,80.9,81.44,1149546.0
2023-02-10 10:15:00,81.44,81.78,81.21,81.68,727048.0,81.44,81.78,81.21,81.68,727048.0
2023-02-10 10:20:00,81.68,81.98,81.66,81.89,643080.0,81.68,81.98,81.66,81.89,643080.0
2023-02-10 10:25:00,81.89,81.98,81.52,81.94,769520.0,81.89,81.98,81.52,81.94,769520.0
2023-02-10 10:30:00,81.92,82.24,81.87,82.24,754654.0,81.92,82.24,81.87,82.24,754654.0
2023-02-10 10:35:00,82.23,82.48,82.17,82.28,863891.0,82.23,82.48,82.17,82.28,863891.0
2023-02-10 10:40:00,82.27,82.28,81.83,81.91,769094.0,82.27,82.28,81.83,81.91,769094.0
2023-02-10 10:45:00,81.91,82.05,81.79,81.99,523430.0,81.91,82.05,81.79,81.99,523430.0
2023-02-10 10:50:00,81.98,81.98,81.46,81.63,637727.0,81.98,81.98,81.46,81.63,637727.0
2023-02-10 10:55:00,81.64,81.71,81.35,81.51,507153.0,81.64,81.71,81.35,81.51,507153.0
2023-02-10 11:00:00,81.51,81.73,81.35,81.45,434939.0,81.51,81.73,81.35,81.45,434939.0
2023-02-10 11:05:00,81.45,81.86,81.26,81.8,567735.0,81.45,81.86,81.26,81.8,567735.0
2023-02-10 11:10:00,81.79,82.11,81.71,81.96,658438.0,81.79,82.11,81.71,81.96,658438.0
2023-02-10 11:15:00,81.97,82.1,81.86,82.08,411019.0,81.97,82.1,81.86,82.08,411019.0
2023-02-10 11:20:00,82.07,82.21,81.98,82.18,419430.0,82.07,82.21,81.98,82.18,419430.0
2023-02-10 11:25:00,82.18,82.2,81.67,81.79,507223.0,82.18,82.2,81.67,81.79,507223.0
2023-02-10 11:30:00,81.78,81.82,81.43,81.59,447062.0,81.78,81.82,81.43,81.59,447062.0
2023-02-10 11:35:00,81.58,81.7,81.44,81.5,332406.0,81.58,81.7,81.44,81.5,332406.0
2023-02-10 11:40:00,81.49,81.66,81.42,81.43,299647.0,81.49,81.66,81.42,81.43,299647.0
2023-02-10 11:45:00,81.43,81.51,81.3,81.49,289795.0,81.43,81.51,81.3,81.49,289795.0
2023-02-10 11:50:00,81.48,81.49,81.29,81.33,291565.0,81.48,81.49,81.29,81.33,291565.0
2023-02-10 11:55:00,81.33,81.35,81.02,81.03,416146.0,81.33,81.35,81.02,81.03,416146.0
2023-02-10 12:00:00,81.04,81.15,80.91,80.98,549156.0,81.04,81.15,80.91,80.98,549156.0
2023-02-10 12:05:00,80.99,81.07,80.76,80.92,420015.0,80.99,81.07,80.76,80.92,420015.0
2023-02-10 12:10:00,80.92,81.08,80.87,80.91,581794.0,80.92,81.08,80.87,80.91,581794.0
2023-02-10 12:15:00,80.91,80.95,80.65,80.78,381198.0,80.91,80.95,80.65,80.78,381198.0
2023-02-10 12:20:00,80.78,80.96,80.71,80.89,473319.0,80.78,80.96,80.71,80.89,473319.0
2023-02-10 12:25:00,80.9,80.95,80.66,80.8,279593.0,80.9,80.95,80.66,80.8,279593.0
2023-02-10 12:30:00,80.8,80.97,80.6,80.66,443619.0,80.8,80.97,80.6,80.66,443619.0
2023-02-10 12:35:00,80.67,80.86,80.64,80.76,319487.0,80.67,80.86,80.64,80.76,319487.0
2023-02-10 12:40:00,80.77,81.07,80.76,80.89,396372.0,80.77,81.07,80.76,80.89,396372.0
2023-02-10 12:45:00,80.88,81.01,80.74,80.79,338402.0,80.88,81.01,80.74,80.79,338402.0
2023-02-10 12:50:00,80.81,81.03,80.79,80.99,248921.0,80.81,81.03,80.79,80.99,248921.0
2023-02-10 12:55:00,80.98,81.2,80.92,81.19,349593.0,80.98,81.2,80.92,81.19,349593.0
2023-02-10 13:00:00,81.19,81.42,81.13,81.38,441387.0,81.19,81.42,81.13,81.38,441387.0
2023-02-10 13:05:00,81.37,81.58,81.29,81.49,418782.0,81.37,81.58,81.29,81.49,418782.0
2023-02-10 13:10:00,81.5,81.56,81.46,81.53,202686.0,81.5,81.56,81.46,81.53,202686.0
2023-02-10 13:15:00,81.53,81.95,81.53,81.85,608173.0,81.53,81.95,81.53,81.85,608173.0
2023-02-10 13:20:00,81.85,82.07,81.84,81.86,454538.0,81.85,82.07,81.84,81.86,454538.0
2023-02-10 13:25:00,81.87,81.98,81.73,81.75,412630.0,81.87,81.98,81.73,81.75,412630.0
2023-02-10 13:30:00,81.76,81.76,81.48,81.68,427818.0,81.76,81.76,81.48,81.68,427818.0
2023-02-10 13:35:00,81.68,81.75,81.48,81.54,280721.0,81.68,81.75,81.48,81.54,280721.0
2023-02-10 13:40:00,81.54,81.55,81.25,81.31,404185.0,81.54,81.55,81.25,81.31,404185.0
2023-02-10 13:45:00,81.3,81.34,81.2,81.3,348102.0,81.3,81.34,81.2,81.3,348102.0
2023-02-10 13:50:00,81.3,81.38,81.17,81.22,333923.0,81.3,81.38,81.17,81.22,333923.0
2023-02-10 13:55:00,81.21,81.22,81.02,81.04,342786.0,81.21,81.22,81.02,81.04,342786.0
2023-02-10 14:00:00,81.04,81.16,80.98,81.08,513147.0,81.04,81.16,80.98,81.08,513147.0
2023-02-10 14:05:00,81.08,81.13,81.01,81.06,243085.0,81.08,81.13,81.01,81.06,243085.0
2023-02-10 14:10:00,81.05,81.13,80.86,80.9,618664.0,81.05,81.13,80.86,80.9,618664.0
2023-02-10 14:15:00,80.9,81.03,80.86,80.97,276287.0,80.9,81.03,80.86,80.97,276287.0
2023-02-10 14:20:00,80.97,81.05,80.81,80.86,240441.0,80.97,81.05,80.81,80.86,240441.0
2023-02-10 14:25:00,80.85,80.85,80.7,80.75,398502.0,80.85,80.85,80.7,80.75,398502.0
2023-02-10 14:30:00,80.75,81.09,80.68,81.02,479948.0,80.75,81.09,80.68,81.02,479948.0
2023-02-10 14:35:00,81.01,81.15,80.94,81.09,401652.0,81.01,81.15,80.94,81.09,401652.0
2023-02-10 14:40:00,81.11,81.13,80.84,80.94,346165.0,81.11,81.13,80.84,80.94,346165.0
2023-02-10 14:45:00,80.95,80.99,80.78,80.85,327907.0,80.95,80.99,80.78,80.85,327907.0
2023-02-10 14:50:00,80.86,81.14,80.84,81.1,309454.0,80.86,81.14,80.84,81.1,309454.0
2023-02-10 14:55:00,81.08,81.13,80.96,81.09,269768.0,81.08,81.13,80.96,81.09,269768.0
2023-02-10 15:00:00,81.1,81.28,80.97,80.99,507761.0,81.1,81.28,80.97,80.99,507761.0
2023-02-10 15:05:00,80.99,81.21,80.99,81.11,317937.0,80.99,81.21,80.99,81.11,317937.0
2023-02-10 15:10:00,81.12,81.23,81.05,81.16,290707.0,81.12,81.23,81.05,81.16,290707.0
2023-02-10 15:15:00,81.16,81.19,81.03,81.04,279599.0,81.16,81.19,81.03,81.04,279599.0
2023-02-10 15:20:00,81.05,81.12,80.93,81.04,266034.0,81.05,81.12,80.93,81.04,266034.0
2023-02-10 15:25:00,81.02,81.11,80.88,80.98,279643.0,81.02,81.11,80.88,80.98,279643.0
2023-02-10 15:30:00,81.0,81.09,80.94,81.04,293765.0,81.0,81.09,80.94,81.04,293765.0
2023-02-10 15:35:00,81.03,81.24,81.0,81.23,316378.0,81.03,81.24,81.0,81.23,316378.0
2023-02-10 15:40:00,81.23,81.29,81.13,81.25,429918.0,81.23,81.29,81.13,81.25,429918.0
2023-02-10 15:45:00,81.26,81.47,81.2,81.45,678850.0,81.26,81.47,81.2,81.45,678850.0
2023-02-10 15:50:00,81.45,81.57,81.21,81.52,674333.0,81.45,81.57,81.21,81.52,674333.0
2023-02-10 15:55:00,81.54,81.62,81.41,81.47,812208.0,81.54,81.62,81.41,81.47,812208.0
2023-02-13 09:30:00,81.63,82.14,81.06,81.12,1043883.0,81.63,82.14,81.06,81.12,1043883.0
2023-02-13 09:35:00,81.14,81.32,80.9,81.23,716979.0,81.14,81.32,80.9,81.23,716979.0
2023-02-13 09:40:00,81.24,81.83,81.23,81.68,1168464.0,81.24,81.83,81.23,81.68,1168464.0
2023-02-13 09:45:00,81.68,82.06,81.68,81.91,832349.0,81.68,82.06,81.68,81.91,832349.0
2023-02-13 09:50:00,81.92,82.01,81.38,81.5,752149.0,81.92,82.01,81.38,81.5,752149.0
2023-02-13 09:55:00,81.5,82.15,81.49,82.09,794549.0,81.5,82.15,81.49,82.09,794549.0
2023-02-13 10:00:00,82.1,82.17,81.64,81.64,697529.0,82.1,82.17,81.64,81.64,697529.0
2023-02-13 10:05:00,81.64,81.69,81.3,81.46,696902.0,81.64,81.69,81.3,81.46,696902.0
2023-02-13 10:10:00,81.44,81.65,81.23,81.58,552949.0,81.44,81.65,81.23,81.58,552949.0
2023-02-13 10:15:00,81.58,81.8,81.35,81.71,551657.0,81.58,81.8,81.35,81.71,551657.0
2023-02-13 10:20:00,81.73,81.87,81.45,81.57,505273.0,81.73,81.87,81.45,81.57,505273.0
2023-02-13 10:25:00,81.56,81.93,81.52,81.88,424197.0,81.56,81.93,81.52,81.88,424197.0
2023-02-13 10:30:00,81.88,81.95,81.57,81.78,419663.0,81.88,81.95,81.57,81.78,419663.0
2023-02-13 10:35:00,81.78,81.99,81.7,81.75,426490.0,81.78,81.99,81.7,81.75,426490.0
2023-02-13 10:40:00,81.75,81.95,81.68,81.89,392542.0,81.75,81.95,81.68,81.89,392542.0
2023-02-13 10:45:00,81.89,82.61,81.76,82.6,784449.0,81.89,82.61,81.76,82.6,784449.0
2023-02-13 10:50:00,82.6,82.66,82.36,82.42,645958.0,82.6,82.66,82.36,82.42,645958.0
2023-02-13 10:55:00,82.42,82.48,82.13,82.15,467857.0,82.42,82.48,82.13,82.15,467857.0
2023-02-13 11:00:00,82.16,82.35,82.13,82.26,411933.0,82.16,82.35,82.13,82.26,411933.0
2023-02-13 11:05:00,82.26,82.64,82.25,82.63,863794.0,82.26,82.64,82.25,82.63,863794.0
2023-02-13 11:10:00,82.63,82.82,82.37,82.78,460887.0,82.63,82.82,82.37,82.78,460887.0
2023-02-13 11:15:00,82.77,82.88,82.69,82.83,467553.0,82.77,82.88,82.69,82.83,467553.0
2023-02-13 11:20:00,82.82,82.87,82.6,82.78,380740.0,82.82,82.87,82.6,82.78,380740.0
2023-02-13 11:25:00,82.8,82.8,82.63,82.76,257391.0,82.8,82.8,82.63,82.76,257391.0
2023-02-13 11:30:00,82.77,82.79,82.47,82.54,402661.0,82.77,82.79,82.47,82.54,402661.0
2023-02-13 11:35:00,82.54,82.61,82.38,82.49,256517.0,82.54,82.61,82.38,82.49,256517.0
2023-02-13 11:40:00,82.49,82.81,82.47,82.75,418633.0,82.49,82.81,82.47,82.75,418633.0
2023-02-13 11:45:00,82.75,82.87,82.67,82.83,317002.0,82.75,82.87,82.67,82.83,317002.0
2023-02-13 11:50:00,82.82,82.83,82.55,82.67,262309.0,82.82,82.83,82.55,82.67,262309.0
2023-02-13 11:55:00,82.67,82.83,82.54,82.83,261051.0,82.67,82.83,82.54,82.83,261051.0
2023-02-13 12:00:00,82.83,83.03,82.78,82.95,392739.0,82.83,83.03,82.78,82.95,392739.0
2023-02-13 12:05:00,82.95,83.08,82.84,82.88,315380.0,82.95,83.08,82.84,82.88,315380.0
2023-02-13 12:10:00,82.88,83.1,82.85,83.09,359392.0,82.88,83.1,82.85,83.09,359392.0
2023-02-13 12:15:00,83.09,83.21,83.06,83.16,432771.0,83.09,83.21,83.06,83.16,432771.0
2023-02-13 12:20:00,83.17,83.2,83.04,83.05,386659.0,83.17,83.2,83.04,83.05,386659.0
2023-02-13 12:25:00,83.05,83.14,82.97,83.12,240651.0,83.05,83.14,82.97,83.12,240651.0
2023-02-13 12:30:00,83.13,83.2,82.95,83.14,369170.0,83.13,83.2,82.95,83.14,369170.0
2023-02-13 12:35:00,83.14,83.26,83.07,83.23,268207.0,83.14,83.26,83.07,83.23,268207.0
2023-02-13 12:40:00,83.23,83.29,83.13,83.25,267858.0,83.23,83.29,83.13,83.25,267858.0
2023-02-13 12:45:00,83.25,83.46,83.24,83.44,388516.0,83.25,83.46,83.24,83.44,388516.0
2023-02-13 12:50:00,83.44,83.54,83.39,83.43,452583.0,83.44,83.54,83.39,83.43,452583.0
2023-02-13 12:55:00,83.44,83.44,83.26,83.31,362921.0,83.44,83.44,83.26,83.31,362921.0
2023-02-13 13:00:00,83.31,83.45,83.29,83.31,292450.0,83.31,83.45,83.29,83.31,292450.0
2023-02-13 13:05:00,83.3,83.34,83.17,83.2,302865.0,83.3,83.34,83.17,83.2,302865.0
2023-02-13 13:10:00,83.2,83.42,83.2,83.39,268590.0,83.2,83.42,83.2,83.39,268590.0
2023-02-13 13:15:00,83.38,83.63,83.34,83.51,483793.0,83.38,83.63,83.34,83.51,483793.0
2023-02-13 13:20:00,83.51,83.67,83.5,83.58,331738.0,83.51,83.67,83.5,83.58,331738.0
2023-02-13 13:25:00,83.58,83.81,83.57,83.7,334644.0,83.58,83.81,83.57,83.7,334644.0
2023-02-13 13:30:00,83.7,83.92,83.69,83.82,368616.0,83.7,83.92,83.69,83.82,368616.0
2023-02-13 13:35:00,83.83,83.94,83.76,83.94,365369.0,83.83,83.94,83.76,83.94,365369.0
2023-02-13 13:40:00,83.92,83.98,83.77,83.78,369697.0,83.92,83.98,83.77,83.78,369697.0
2023-02-13 13:45:00,83.77,83.86,83.72,83.76,307901.0,83.77,83.86,83.72,83.76,307901.0
2023-02-13 13:50:00,83.76,83.91,83.71,83.78,339789.0,83.76,83.91,83.71,83.78,339789.0
2023-02-13 13:55:00,83.79,84.02,83.79,83.96,320188.0,83.79,84.02,83.79,83.96,320188.0
2023-02-13 14:00:00,83.96,84.15,83.96,84.01,478459.0,83.96,84.15,83.96,84.01,478459.0
2023-02-13 14:05:00,83.99,84.0,83.71,83.75,347975.0,83.99,84.0,83.71,83.75,347975.0
2023-02-13 14:10:00,83.75,83.76,83.54,83.64,472920.0,83.75,83.76,83.54,83.64,472920.0
2023-02-13 14:15:00,83.64,83.75,83.59,83.65,323863.0,83.64,83.75,83.59,83.65,323863.0
2023-02-13 14:20:00,83.66,83.74,83.48,83.62,298402.0,83.66,83.74,83.48,83.62,298402.0
2023-02-13 14:25:00,83.62,83.72,83.39,83.44,429577.0,83.62,83.72,83.39,83.44,429577.0
2023-02-13 14:30:00,83.46,83.49,83.25,83.25,359653.0,83.46,83.49,83.25,83.25,359653.0
2023-02-13 14:35:00,83.25,83.49,83.24,83.44,330272.0,83.25,83.49,83.24,83.44,330272.0
2023-02-13 14:40:00,83.44,83.45,83.14,83.22,331655.0,83.44,83.45,83.14,83.22,331655.0
2023-02-13 14:45:00,83.21,83.26,83.07,83.12,337346.0,83.21,83.26,83.07,83.12,337346.0
2023-02-13 14:50:00,83.11,83.25,83.09,83.21,344374.0,83.11,83.25,83.09,83.21,344374.0
2023-02-13 14:55:00,83.22,83.35,83.17,83.34,290010.0,83.22,83.35,83.17,83.34,290010.0
2023-02-13 15:00:00,83.34,83.37,83.04,83.28,452767.0,83.34,83.37,83.04,83.28,452767.0
2023-02-13 15:05:00,83.28,83.47,83.22,83.43,480203.0,83.28,83.47,83.22,83.43,480203.0
2023-02-13 15:10:00,83.44,83.54,83.4,83.45,393421.0,83.44,83.54,83.4,83.45,393421.0
2023-02-13 15:15:00,83.46,83.54,83.34,83.52,348930.0,83.46,83.54,83.34,83.52,348930.0
2023-02-13 15:20:00,83.53,83.61,83.48,83.54,317781.0,83.53,83.61,83.48,83.54,317781.0
2023-02-13 15:25:00,83.55,83.58,83.4,83.46,347449.0,83.55,83.58,83.4,83.46,347449.0
2023-02-13 15:30:00,83.45,83.6,83.44,83.48,342578.0,83.45,83.6,83.44,83.48,342578.0
2023-02-13 15:35:00,83.48,83.52,83.3,83.36,377632.0,83.48,83.52,83.3,83.36,377632.0
2023-02-13 15:40:00,83.35,83.51,83.33,83.5,337793.0,83.35,83.51,83.33,83.5,337793.0
2023-02-13 15:45:00,83.49,83.52,83.14,83.21,576762.0,83.49,83.52,83.14,83.21,576762.0
2023-02-13 15:50:00,83.21,83.22,82.89,83.07,720905.0,83.21,83.22,82.89,83.07,720905.0
2023-02-13 15:55:00,83.07,83.22,82.96,83.12,1213909.0,83.07,83.22,82.96,83.12,1213909.0
2023-02-14 09:30:00,82.71,82.89,81.76,82.35,1590914.0,82.71,82.89,81.76,82.35,1590914.0
2023-02-14 09:35:00,82.36,83.32,82.25,83.27,1444194.0,82.36,83.32,82.25,83.27,1444194.0
2023-02-14 09:40:00,83.27,83.93,83.01,83.56,1543803.0,83.27,83.93,83.01,83.56,1543803.0
2023-02-14 09:45:00,83.56,84.18,83.56,84.11,1357533.0,83.56,84.18,83.56,84.11,1357533.0
2023-02-14 09:50:00,84.1,84.66,83.93,84.48,1366297.0,84.1,84.66,83.93,84.48,1366297.0
2023-02-14 09:55:00,84.48,85.25,84.48,85.17,1519065.0,84.48,85.25,84.48,85.17,1519065.0
2023-02-14 10:00:00,85.18,85.97,85.17,85.8,1480360.0,85.18,85.97,85.17,85.8,1480360.0
2023-02-14 10:05:00,85.81,85.83,85.35,85.64,1380769.0,85.81,85.83,85.35,85.64,1380769.0
2023-02-14 10:10:00,85.65,86.07,85.43,85.84,1417746.0,85.65,86.07,85.43,85.84,1417746.0
2023-02-14 10:15:00,85.84,85.98,85.49,85.62,958290.0,85.84,85.98,85.49,85.62,958290.0
2023-02-14 10:20:00,85.63,85.87,85.54,85.76,723162.0,85.63,85.87,85.54,85.76,723162.0
2023-02-14 10:25:00,85.77,85.95,85.46,85.57,957831.0,85.77,85.95,85.46,85.57,957831.0
2023-02-14 10:30:00,85.57,85.78,85.16,85.2,1020281.0,85.57,85.78,85.16,85.2,1020281.0
2023-02-14 10:35:00,85.19,85.21,84.47,84.47,1040493.0,85.19,85.21,84.47,84.47,1040493.0
2023-02-14 10:40:00,84.48,84.62,84.23,84.31,812570.0,84.48,84.62,84.23,84.31,812570.0
2023-02-14 10:45:00,84.31,84.31,83.55,84.13,1333925.0,84.31,84.31,83.55,84.13,1333925.0
2023-02-14 10:50:00,84.13,84.2,83.92,84.03,649667.0,84.13,84.2,83.92,84.03,649667.0
2023-02-14 10:55:00,84.03,84.48,83.92,84.46,848502.0,84.03,84.48,83.92,84.46,848502.0
2023-02-14 11:00:00,84.46,85.34,84.37,85.14,1030336.0,84.46,85.34,84.37,85.14,1030336.0
2023-02-14 11:05:00,85.14,85.36,84.76,84.8,770837.0,85.14,85.36,84.76,84.8,770837.0
2023-02-14 11:10:00,84.82,84.93,84.53,84.69,598369.0,84.82,84.93,84.53,84.69,598369.0
2023-02-14 11:15:00,84.68,85.01,84.64,84.85,490145.0,84.68,85.01,84.64,84.85,490145.0
2023-02-14 11:20:00,84.86,85.14,84.7,85.13,427962.0,84.86,85.14,84.7,85.13,427962.0
2023-02-14 11:25:00,85.14,85.19,84.22,84.32,771336.0,85.14,85.19,84.22,84.32,771336.0
2023-02-14 11:30:00,84.32,84.32,84.02,84.16,600719.0,84.32,84.32,84.02,84.16,600719.0
2023-02-14 11:35:00,84.16,84.33,84.0,84.01,635600.0,84.16,84.33,84.0,84.01,635600.0
2023-02-14 11:40:00,84.02,84.24,83.85,83.96,492627.0,84.02,84.24,83.85,83.96,492627.0
2023-02-14 11:45:00,83.91,84.39,83.88,84.29,565617.0,83.91,84.39,83.88,84.29,565617.0
2023-02-14 11:50:00,84.28,84.29,83.87,84.13,408719.0,84.28,84.29,83.87,84.13,408719.0
2023-02-14 11:55:00,84.13,84.38,84.09,84.31,315382.0,84.13,84.38,84.09,84.31,315382.0
2023-02-14 12:00:00,84.3,84.45,84.18,84.26,422501.0,84.3,84.45,84.18,84.26,422501.0
2023-02-14 12:05:00,84.27,84.34,84.16,84.29,227262.0,84.27,84.34,84.16,84.29,227262.0
2023-02-14 12:10:00,84.3,84.51,84.27,84.43,421946.0,84.3,84.51,84.27,84.43,421946.0
2023-02-14 12:15:00,84.43,84.57,84.38,84.55,426547.0,84.43,84.57,84.38,84.55,426547.0
2023-02-14 12:20:00,84.53,84.64,84.41,84.45,245628.0,84.53,84.64,84.41,84.45,245628.0
2023-02-14 12:25:00,84.45,84.72,84.36,84.5,338007.0,84.45,84.72,84.36,84.5,338007.0
2023-02-14 12:30:00,84.51,84.77,84.46,84.74,283482.0,84.51,84.77,84.46,84.74,283482.0
2023-02-14 12:35:00,84.74,84.75,84.56,84.65,297277.0,84.74,84.75,84.56,84.65,297277.0
2023-02-14 12:40:00,84.66,84.92,84.61,84.74,357870.0,84.66,84.92,84.61,84.74,357870.0
2023-02-14 12:45:00,84.74,84.75,84.55,84.62,277157.0,84.74,84.75,84.55,84.62,277157.0
2023-02-14 12:50:00,84.59,84.61,84.43,84.54,306043.0,84.59,84.61,84.43,84.54,306043.0
2023-02-14 12:55:00,84.55,84.81,84.53,84.69,344452.0,84.55,84.81,84.53,84.69,344452.0
2023-02-14 13:00:00,84.69,85.27,84.65,85.1,600200.0,84.69,85.27,84.65,85.1,600200.0
2023-02-14 13:05:00,85.11,85.34,85.1,85.18,378424.0,85.11,85.34,85.1,85.18,378424.0
2023-02-14 13:10:00,85.17,85.26,85.06,85.21,314025.0,85.17,85.26,85.06,85.21,314025.0
2023-02-14 13:15:00,85.22,85.45,85.14,85.21,475256.0,85.22,85.45,85.14,85.21,475256.0
2023-02-14 13:20:00,85.23,85.38,85.16,85.27,266771.0,85.23,85.38,85.16,85.27,266771.0
2023-02-14 13:25:00,85.25,85.35,85.12,85.3,269625.0,85.25,85.35,85.12,85.3,269625.0
2023-02-14 13:30:00,85.32,85.4,85.19,85.39,272189.0,85.32,85.4,85.19,85.39,272189.0
2023-02-14 13:35:00,85.4,85.46,85.21,85.3,312430.0,85.4,85.46,85.21,85.3,312430.0
2023-02-14 13:40:00,85.33,85.41,84.91,84.91,388386.0,85.33,85.41,84.91,84.91,388386.0
2023-02-14 13:45:00,84.96,85.26,84.95,85.24,314012.0,84.96,85.26,84.95,85.24,314012.0
2023-02-14 13:50:00,85.24,85.36,85.19,85.3,342305.0,85.24,85.36,85.19,85.3,342305.0
2023-02-14 13:55:00,85.29,85.46,85.16,85.26,363719.0,85.29,85.46,85.16,85.26,363719.0
2023-02-14 14:00:00,85.27,85.54,85.18,85.4,433575.0,85.27,85.54,85.18,85.4,433575.0
2023-02-14 14:05:00,85.4,85.41,84.91,85.18,646086.0,85.4,85.41,84.91,85.18,646086.0
2023-02-14 14:10:00,85.19,85.29,85.13,85.27,253000.0,85.19,85.29,85.13,85.27,253000.0
2023-02-14 14:15:00,85.27,85.46,85.25,85.41,281197.0,85.27,85.46,85.25,85.41,281197.0
2023-02-14 14:20:00,85.41,85.55,85.35,85.52,250147.0,85.41,85.55,85.35,85.52,250147.0
2023-02-14 14:25:00,85.52,85.55,85.29,85.33,402333.0,85.52,85.55,85.29,85.33,402333.0
2023-02-14 14:30:00,85.32,85.58,85.27,85.53,364136.0,85.32,85.58,85.27,85.53,364136.0
2023-02-14 14:35:00,85.55,85.68,85.5,85.6,370960.0,85.55,85.68,85.5,85.6,370960.0
2023-02-14 14:40:00,85.6,85.72,85.59,85.65,286238.0,85.6,85.72,85.59,85.65,286238.0
2023-02-14 14:45:00,85.64,85.83,85.62,85.83,325292.0,85.64,85.83,85.62,85.83,325292.0
2023-02-14 14:50:00,85.83,85.93,85.66,85.73,349842.0,85.83,85.93,85.66,85.73,349842.0
2023-02-14 14:55:00,85.74,85.78,85.63,85.69,323963.0,85.74,85.78,85.63,85.69,323963.0
2023-02-14 15:00:00,85.7,85.82,85.61,85.76,354579.0,85.7,85.82,85.61,85.76,354579.0
2023-02-14 15:05:00,85.75,85.81,85.61,85.69,295890.0,85.75,85.81,85.61,85.69,295890.0
2023-02-14 15:10:00,85.69,85.73,85.42,85.55,532472.0,85.69,85.73,85.42,85.55,532472.0
2023-02-14 15:15:00,85.54,85.67,85.41,85.58,408277.0,85.54,85.67,85.41,85.58,408277.0
2023-02-14 15:20:00,85.58,85.8,85.57,85.79,306830.0,85.58,85.8,85.57,85.79,306830.0
2023-02-14 15:25:00,85.79,85.86,85.55,85.61,380987.0,85.79,85.86,85.55,85.61,380987.0
2023-02-14 15:30:00,85.61,85.83,85.52,85.78,444163.0,85.61,85.83,85.52,85.78,444163.0
2023-02-14 15:35:00,85.78,85.96,85.77,85.92,511272.0,85.78,85.96,85.77,85.92,511272.0
2023-02-14 15:40:00,85.9,86.06,85.86,86.01,589245.0,85.9,86.06,85.86,86.01,589245.0
2023-02-14 15:45:00,86.0,86.05,85.93,85.99,458040.0,86.0,86.05,85.93,85.99,458040.0
2023-02-14 15:50:00,85.99,86.16,85.81,86.06,799676.0,85.99,86.16,85.81,86.06,799676.0
2023-02-14 15:55:00,86.07,86.19,85.91,85.92,1432493.0,86.07,86.19,85.91,85.92,1432493.0
2023-02-15 09:30:00,85.1,85.89,85.07,85.31,1635632.0,85.1,85.89,85.07,85.31,1635632.0
2023-02-15 09:35:00,85.31,85.59,84.78,84.8,1082423.0,85.31,85.59,84.78,84.8,1082423.0
2023-02-15 09:40:00,84.8,85.35,84.68,84.81,1209581.0,84.8,85.35,84.68,84.81,1209581.0
2023-02-15 09:45:00,84.81,85.0,84.67,84.87,888879.0,84.81,85.0,84.67,84.87,888879.0
2023-02-15 09:50:00,84.86,84.88,83.82,83.88,1240068.0,84.86,84.88,83.82,83.88,1240068.0
2023-02-15 09:55:00,83.86,84.2,83.72,84.0,947368.0,83.86,84.2,83.72,84.0,947368.0
2023-02-15 10:00:00,84.0,84.12,83.72,83.85,755795.0,84.0,84.12,83.72,83.85,755795.0
2023-02-15 10:05:00,83.84,83.88,83.32,83.64,1035491.0,83.84,83.88,83.32,83.64,1035491.0
2023-02-15 10:10:00,83.64,83.9,83.4,83.78,925684.0,83.64,83.9,83.4,83.78,925684.0
2023-02-15 10:15:00,83.77,84.23,83.74,84.21,877565.0,83.77,84.23,83.74,84.21,877565.0
2023-02-15 10:20:00,84.2,84.35,84.06,84.09,746692.0,84.2,84.35,84.06,84.09,746692.0
2023-02-15 10:25:00,84.09,84.38,84.02,84.19,660883.0,84.09,84.38,84.02,84.19,660883.0
2023-02-15 10:30:00,84.18,84.47,84.07,84.36,690021.0,84.18,84.47,84.07,84.36,690021.0
2023-02-15 10:35:00,84.37,84.43,84.05,84.33,587485.0,84.37,84.43,84.05,84.33,587485.0
2023-02-15 10:40:00,84.35,84.39,83.91,83.91,498355.0,84.35,84.39,83.91,83.91,498355.0
2023-02-15 10:45:00,83.92,84.01,83.72,83.79,567174.0,83.92,84.01,83.72,83.79,567174.0
2023-02-15 10:50:00,83.78,84.02,83.75,83.92,350063.0,83.78,84.02,83.75,83.92,350063.0
2023-02-15 10:55:00,83.91,84.09,83.77,83.78,430217.0,83.91,84.09,83.77,83.78,430217.0
2023-02-15 11:00:00,83.77,83.88,83.67,83.81,406939.0,83.77,83.88,83.67,83.81,406939.0
2023-02-15 11:05:00,83.81,84.05,83.72,83.93,570430.0,83.81,84.05,83.72,83.93,570430.0
2023-02-15 11:10:00,83.93,84.12,83.75,83.77,515035.0,83.93,84.12,83.75,83.77,515035.0
2023-02-15 11:15:00,83.78,83.98,83.59,83.73,519331.0,83.78,83.98,83.59,83.73,519331.0
2023-02-15 11:20:00,83.74,83.81,83.61,83.69,259327.0,83.74,83.81,83.61,83.69,259327.0
2023-02-15 11:25:00,83.69,83.96,83.64,83.9,352903.0,83.69,83.96,83.64,83.9,352903.0
2023-02-15 11:30:00,83.94,83.97,83.68,83.76,413022.0,83.94,83.97,83.68,83.76,413022.0
2023-02-15 11:35:00,83.76,84.02,83.7,83.95,349407.0,83.76,84.02,83.7,83.95,349407.0
2023-02-15 11:40:00,83.95,84.33,83.89,84.3,570677.0,83.95,84.33,83.89,84.3,570677.0
2023-02-15 11:45:00,84.32,84.55,84.3,84.46,464661.0,84.32,84.55,84.3,84.46,464661.0
2023-02-15 11:50:00,84.47,84.51,84.37,84.42,319403.0,84.47,84.51,84.37,84.42,319403.0
2023-02-15 11:55:00,84.43,84.53,84.23,84.23,426531.0,84.43,84.53,84.23,84.23,426531.0
2023-02-15 12:00:00,84.24,84.36,84.06,84.06,436694.0,84.24,84.36,84.06,84.06,436694.0
2023-02-15 12:05:00,84.06,84.19,83.83,84.02,435974.0,84.06,84.19,83.83,84.02,435974.0
2023-02-15 12:10:00,84.03,84.11,83.96,84.06,232732.0,84.03,84.11,83.96,84.06,232732.0
2023-02-15 12:15:00,84.06,84.14,83.91,84.08,251670.0,84.06,84.14,83.91,84.08,251670.0
2023-02-15 12:20:00,84.09,84.09,83.92,83.94,235259.0,84.09,84.09,83.92,83.94,235259.0
2023-02-15 12:25:00,83.95,84.07,83.83,83.86,245320.0,83.95,84.07,83.83,83.86,245320.0
2023-02-15 12:30:00,83.87,83.92,83.76,83.92,240971.0,83.87,83.92,83.76,83.92,240971.0
2023-02-15 12:35:00,83.92,84.04,83.76,83.95,356058.0,83.92,84.04,83.76,83.95,356058.0
2023-02-15 12:40:00,83.93,84.16,83.93,84.09,284409.0,83.93,84.16,83.93,84.09,284409.0
2023-02-15 12:45:00,84.11,84.17,84.02,84.12,226209.0,84.11,84.17,84.02,84.12,226209.0
2023-02-15 12:50:00,84.12,84.31,84.12,84.23,271182.0,84.12,84.31,84.12,84.23,271182.0
2023-02-15 12:55:00,84.24,84.25,84.05,84.14,251099.0,84.24,84.25,84.05,84.14,251099.0
2023-02-15 13:00:00,84.14,84.21,83.99,84.02,201123.0,84.14,84.21,83.99,84.02,201123.0
2023-02-15 13:05:00,84.02,84.1,83.9,84.09,266834.0,84.02,84.1,83.9,84.09,266834.0
2023-02-15 13:10:00,84.08,84.17,84.06,84.11,285777.0,84.08,84.17,84.06,84.11,285777.0
2023-02-15 13:15:00,84.11,84.17,84.03,84.16,204552.0,84.11,84.17,84.03,84.16,204552.0
2023-02-15 13:20:00,84.16,84.3,84.1,84.19,395036.0,84.16,84.3,84.1,84.19,395036.0
2023-02-15 13:25:00,84.18,84.35,84.15,84.34,230411.0,84.18,84.35,84.15,84.34,230411.0
2023-02-15 13:30:00,84.34,84.4,84.16,84.23,280156.0,84.34,84.4,84.16,84.23,280156.0
2023-02-15 13:35:00,84.23,84.31,84.16,84.23,206241.0,84.23,84.31,84.16,84.23,206241.0
2023-02-15 13:40:00,84.22,84.46,84.22,84.41,225953.0,84.22,84.46,84.22,84.41,225953.0
2023-02-15 13:45:00,84.42,84.44,84.3,84.39,229488.0,84.42,84.44,84.3,84.39,229488.0
2023-02-15 13:50:00,84.38,84.55,84.32,84.53,240497.0,84.38,84.55,84.32,84.53,240497.0
2023-02-15 13:55:00,84.53,84.55,84.42,84.53,269665.0,84.53,84.55,84.42,84.53,269665.0
2023-02-15 14:00:00,84.53,84.57,84.47,84.53,239291.0,84.53,84.57,84.47,84.53,239291.0
2023-02-15 14:05:00,84.53,84.8,84.49,84.77,367827.0,84.53,84.8,84.49,84.77,367827.0
2023-02-15 14:10:00,84.77,84.83,84.68,84.77,396893.0,84.77,84.83,84.68,84.77,396893.0
2023-02-15 14:15:00,84.77,84.82,84.56,84.58,402538.0,84.77,84.82,84.56,84.58,402538.0
2023-02-15 14:20:00,84.59,84.85,84.58,84.82,374611.0,84.59,84.85,84.58,84.82,374611.0
2023-02-15 14:25:00,84.83,84.94,84.77,84.92,274611.0,84.83,84.94,84.77,84.92,274611.0
2023-02-15 14:30:00,84.92,84.98,84.86,84.9,244455.0,84.92,84.98,84.86,84.9,244455.0
2023-02-15 14:35:00,84.89,85.08,84.88,85.01,288012.0,84.89,85.08,84.88,85.01,288012.0
2023-02-15 14:40:00,85.01,85.05,84.88,85.04,309101.0,85.01,85.05,84.88,85.04,309101.0
2023-02-15 14:45:00,85.04,85.12,84.91,84.95,355601.0,85.04,85.12,84.91,84.95,355601.0
2023-02-15 14:50:00,84.95,84.96,84.76,84.84,477666.0,84.95,84.96,84.76,84.84,477666.0
2023-02-15 14:55:00,84.83,84.91,84.72,84.79,263830.0,84.83,84.91,84.72,84.79,263830.0
2023-02-15 15:00:00,84.8,84.89,84.72,84.75,298661.0,84.8,84.89,84.72,84.75,298661.0
2023-02-15 15:05:00,84.76,84.89,84.65,84.66,409472.0,84.76,84.89,84.65,84.66,409472.0
2023-02-15 15:10:00,84.66,84.72,84.52,84.56,490288.0,84.66,84.72,84.52,84.56,490288.0
2023-02-15 15:15:00,84.57,84.62,84.26,84.31,562180.0,84.57,84.62,84.26,84.31,562180.0
2023-02-15 15:20:00,84.31,84.41,84.15,84.18,538463.0,84.31,84.41,84.15,84.18,538463.0
2023-02-15 15:25:00,84.18,84.25,84.1,84.16,398252.0,84.18,84.25,84.1,84.16,398252.0
2023-02-15 15:30:00,84.16,84.42,84.14,84.38,519365.0,84.16,84.42,84.14,84.38,519365.0
2023-02-15 15:35:00,84.38,84.53,84.35,84.45,374145.0,84.38,84.53,84.35,84.45,374145.0
2023-02-15 15:40:00,84.46,84.57,84.36,84.56,350768.0,84.46,84.57,84.36,84.56,350768.0
2023-02-15 15:45:00,84.56,84.73,84.5,84.71,466867.0,84.56,84.73,84.5,84.71,466867.0
2023-02-15 15:50:00,84.71,84.95,84.68,84.88,745403.0,84.71,84.95,84.68,84.88,745403.0
2023-02-15 15:55:00,84.87,85.21,84.78,85.2,1681330.0,84.87,85.21,84.78,85.2,1681330.0
2023-02-16 09:30:00,82.97,83.07,81.93,82.11,1870901.0,82.97,83.07,81.93,82.11,1870901.0
2023-02-16 09:35:00,82.11,82.14,81.29,81.85,1548228.0,82.11,82.14,81.29,81.85,1548228.0
2023-02-16 09:40:00,81.87,82.25,81.43,81.44,1402223.0,81.87,82.25,81.43,81.44,1402223.0
2023-02-16 09:45:00,81.46,82.04,81.35,81.82,1271342.0,81.46,82.04,81.35,81.82,1271342.0
2023-02-16 09:50:00,81.81,82.13,81.48,81.9,1085091.0,81.81,82.13,81.48,81.9,1085091.0
2023-02-16 09:55:00,81.89,82.28,81.56,81.93,1012016.0,81.89,82.28,81.56,81.93,1012016.0
2023-02-16 10:00:00,81.94,81.94,81.38,81.7,984554.0,81.94,81.94,81.38,81.7,984554.0
2023-02-16 10:05:00,81.7,82.09,81.6,82.02,788667.0,81.7,82.09,81.6,82.02,788667.0
2023-02-16 10:10:00,82.02,82.33,81.94,82.08,803275.0,82.02,82.33,81.94,82.08,803275.0
2023-02-16 10:15:00,82.09,82.51,82.01,82.41,724529.0,82.09,82.51,82.01,82.41,724529.0
2023-02-16 10:20:00,82.41,82.76,82.39,82.58,943054.0,82.41,82.76,82.39,82.58,943054.0
2023-02-16 10:25:00,82.61,82.9,82.56,82.77,698139.0,82.61,82.9,82.56,82.77,698139.0
2023-02-16 10:30:00,82.76,83.07,82.73,82.94,822640.0,82.76,83.07,82.73,82.94,822640.0
2023-02-16 10:35:00,82.94,83.16,82.83,82.97,721713.0,82.94,83.16,82.83,82.97,721713.0
2023-02-16 10:40:00,82.98,83.23,82.86,82.97,844346.0,82.98,83.23,82.86,82.97,844346.0
2023-02-16 10:45:00,82.97,83.09,82.87,83.06,638140.0,82.97,83.09,82.87,83.06,638140.0
2023-02-16 10:50:00,83.09,83.19,82.95,82.97,651228.0,83.09,83.19,82.95,82.97,651228.0
2023-02-16 10:55:00,82.97,82.98,82.67,82.85,597243.0,82.97,82.98,82.67,82.85,597243.0
2023-02-16 11:00:00,82.85,83.35,82.8,83.16,600461.0,82.85,83.35,82.8,83.16,600461.0
2023-02-16 11:05:00,83.16,83.21,82.81,82.88,446883.0,83.16,83.21,82.81,82.88,446883.0
2023-02-16 11:10:00,82.91,83.02,82.68,82.8,463900.0,82.91,83.02,82.68,82.8,463900.0
2023-02-16 11:15:00,82.8,82.86,82.65,82.7,520189.0,82.8,82.86,82.65,82.7,520189.0
2023-02-16 11:20:00,82.71,82.78,82.38,82.5,626287.0,82.71,82.78,82.38,82.5,626287.0
2023-02-16 11:25:00,82.5,82.73,82.36,82.65,423317.0,82.5,82.73,82.36,82.65,423317.0
2023-02-16 11:30:00,82.65,82.84,82.6,82.75,445201.0,82.65,82.84,82.6,82.75,445201.0
2023-02-16 11:35:00,82.75,82.77,82.53,82.61,387322.0,82.75,82.77,82.53,82.61,387322.0
2023-02-16 11:40:00,82.6,82.86,82.58,82.83,369284.0,82.6,82.86,82.58,82.83,369284.0
2023-02-16 11:45:00,82.84,83.08,82.84,82.98,459280.0,82.84,83.08,82.84,82.98,459280.0
2023-02-16 11:50:00,82.99,83.13,82.94,83.04,352326.0,82.99,83.13,82.94,83.04,352326.0
2023-02-16 11:55:00,83.05,83.17,82.95,82.98,356616.0,83.05,83.17,82.95,82.98,356616.0
2023-02-16 12:00:00,82.97,83.02,82.92,82.98,295163.0,82.97,83.02,82.92,82.98,295163.0
2023-02-16 12:05:00,82.98,83.13,82.93,83.08,254512.0,82.98,83.13,82.93,83.08,254512.0
2023-02-16 12:10:00,83.09,83.17,83.05,83.1,317755.0,83.09,83.17,83.05,83.1,317755.0
2023-02-16 12:15:00,83.1,83.11,82.62,82.62,437624.0,83.1,83.11,82.62,82.62,437624.0
2023-02-16 12:20:00,82.63,83.02,82.53,82.9,501213.0,82.63,83.02,82.53,82.9,501213.0
2023-02-16 12:25:00,82.91,82.98,82.84,82.92,292886.0,82.91,82.98,82.84,82.92,292886.0
2023-02-16 12:30:00,82.91,83.23,82.86,83.13,455244.0,82.91,83.23,82.86,83.13,455244.0
2023-02-16 12:35:00,83.14,83.26,83.06,83.06,382139.0,83.14,83.26,83.06,83.06,382139.0
2023-02-16 12:40:00,83.07,83.16,82.98,83.11,212830.0,83.07,83.16,82.98,83.11,212830.0
2023-02-16 12:45:00,83.11,83.2,83.01,83.03,412375.0,83.11,83.2,83.01,83.03,412375.0
2023-02-16 12:50:00,83.02,83.09,82.84,82.86,439825.0,83.02,83.09,82.84,82.86,439825.0
2023-02-16 12:55:00,82.86,82.87,82.58,82.64,322094.0,82.86,82.87,82.58,82.64,322094.0
2023-02-16 13:00:00,82.64,82.89,82.58,82.72,561320.0,82.64,82.89,82.58,82.72,561320.0
2023-02-16 13:05:00,82.73,82.82,82.66,82.79,197101.0,82.73,82.82,82.66,82.79,197101.0
2023-02-16 13:10:00,82.78,82.81,82.54,82.54,262534.0,82.78,82.81,82.54,82.54,262534.0
2023-02-16 13:15:00,82.54,82.7,82.51,82.69,418748.0,82.54,82.7,82.51,82.69,418748.0
2023-02-16 13:20:00,82.69,82.76,82.47,82.62,351164.0,82.69,82.76,82.47,82.62,351164.0
2023-02-16 13:25:00,82.62,82.67,82.47,82.52,228639.0,82.62,82.67,82.47,82.52,228639.0
2023-02-16 13:30:00,82.52,82.6,82.42,82.59,296059.0,82.52,82.6,82.42,82.59,296059.0
2023-02-16 13:35:00,82.58,82.71,82.57,82.67,266346.0,82.58,82.71,82.57,82.67,266346.0
2023-02-16 13:40:00,82.67,82.78,82.52,82.76,276485.0,82.67,82.78,82.52,82.76,276485.0
2023-02-16 13:45:00,82.78,82.81,82.64,82.73,326677.0,82.78,82.81,82.64,82.73,326677.0
2023-02-16 13:50:00,82.72,82.72,82.47,82.54,327986.0,82.72,82.72,82.47,82.54,327986.0
2023-02-16 13:55:00,82.54,82.55,82.29,82.47,449027.0,82.54,82.55,82.29,82.47,449027.0
2023-02-16 14:00:00,82.48,82.72,82.42,82.64,357615.0,82.48,82.72,82.42,82.64,357615.0
2023-02-16 14:05:00,82.64,82.69,82.49,82.51,317509.0,82.64,82.69,82.49,82.51,317509.0
2023-02-16 14:10:00,82.53,82.53,82.41,82.46,239941.0,82.53,82.53,82.41,82.46,239941.0
2023-02-16 14:15:00,82.45,82.56,82.31,82.35,372543.0,82.45,82.56,82.31,82.35,372543.0
2023-02-16 14:20:00,82.35,82.36,82.06,82.19,602348.0,82.35,82.36,82.06,82.19,602348.0
2023-02-16 14:25:00,82.19,82.25,82.06,82.06,402806.0,82.19,82.25,82.06,82.06,402806.0
2023-02-16 14:30:00,82.07,82.29,82.06,82.2,362615.0,82.07,82.29,82.06,82.2,362615.0
2023-02-16 14:35:00,82.21,82.35,82.18,82.29,344200.0,82.21,82.35,82.18,82.29,344200.0
2023-02-16 14:40:00,82.29,82.3,82.13,82.21,483008.0,82.29,82.3,82.13,82.21,483008.0
2023-02-16 14:45:00,82.21,82.35,82.21,82.3,321207.0,82.21,82.35,82.21,82.3,321207.0
2023-02-16 14:50:00,82.3,82.35,82.21,82.27,237106.0,82.3,82.35,82.21,82.27,237106.0
2023-02-16 14:55:00,82.27,82.34,82.17,82.19,241080.0,82.27,82.34,82.17,82.19,241080.0
2023-02-16 15:00:00,82.18,82.2,81.86,81.9,505689.0,82.18,82.2,81.86,81.9,505689.0
2023-02-16 15:05:00,81.89,82.04,81.68,81.82,764918.0,81.89,82.04,81.68,81.82,764918.0
2023-02-16 15:10:00,81.81,81.87,81.58,81.59,410894.0,81.81,81.87,81.58,81.59,410894.0
2023-02-16 15:15:00,81.58,81.58,81.12,81.14,873026.0,81.58,81.58,81.12,81.14,873026.0
2023-02-16 15:20:00,81.14,81.17,80.81,80.93,980039.0,81.14,81.17,80.81,80.93,980039.0
2023-02-16 15:25:00,80.92,81.01,80.51,80.51,975515.0,80.92,81.01,80.51,80.51,975515.0
2023-02-16 15:30:00,80.5,80.61,80.25,80.41,1018807.0,80.5,80.61,80.25,80.41,1018807.0
2023-02-16 15:35:00,80.41,80.71,80.4,80.55,813190.0,80.41,80.71,80.4,80.55,813190.0
2023-02-16 15:40:00,80.56,80.61,80.23,80.56,804292.0,80.56,80.61,80.23,80.56,804292.0
2023-02-16 15:45:00,80.58,80.74,80.53,80.74,782200.0,80.58,80.74,80.53,80.74,782200.0
2023-02-16 15:50:00,80.74,80.84,80.45,80.48,1085461.0,80.74,80.84,80.45,80.48,1085461.0
2023-02-16 15:55:00,80.46,80.52,80.05,80.07,2561411.0,80.46,80.52,80.05,80.07,2561411.0
2023-02-17 09:30:00,79.54,79.65,79.04,79.42,1721934.0,79.54,79.65,79.04,79.42,1721934.0
2023-02-17 09:35:00,79.42,79.53,78.53,78.54,1211680.0,79.42,79.53,78.53,78.54,1211680.0
2023-02-17 09:40:00,78.54,78.67,78.12,78.12,1112333.0,78.54,78.67,78.12,78.12,1112333.0
2023-02-17 09:45:00,78.12,78.16,77.66,77.68,1388067.0,78.12,78.16,77.66,77.68,1388067.0
2023-02-17 09:50:00,77.69,77.95,77.61,77.69,1026174.0,77.69,77.95,77.61,77.69,1026174.0
2023-02-17 09:55:00,77.68,78.09,77.62,78.02,976858.0,77.68,78.09,77.62,78.02,976858.0
2023-02-17 10:00:00,78.0,78.54,77.96,78.46,1238088.0,78.0,78.54,77.96,78.46,1238088.0
2023-02-17 10:05:00,78.47,78.54,77.92,78.09,920347.0,78.47,78.54,77.92,78.09,920347.0
2023-02-17 10:10:00,78.07,78.34,77.95,78.2,866107.0,78.07,78.34,77.95,78.2,866107.0
2023-02-17 10:15:00,78.2,78.4,77.86,78.36,858310.0,78.2,78.4,77.86,78.36,858310.0
2023-02-17 10:20:00,78.34,78.52,78.25,78.36,658266.0,78.34,78.52,78.25,78.36,658266.0
2023-02-17 10:25:00,78.35,78.48,77.98,78.04,648299.0,78.35,78.48,77.98,78.04,648299.0
2023-02-17 10:30:00,78.03,78.7,78.01,78.64,832767.0,78.03,78.7,78.01,78.64,832767.0
2023-02-17 10:35:00,78.64,78.92,78.2,78.31,922547.0,78.64,78.92,78.2,78.31,922547.0
2023-02-17 10:40:00,78.3,78.31,78.01,78.14,564151.0,78.3,78.31,78.01,78.14,564151.0
2023-02-17 10:45:00,78.13,78.38,78.07,78.29,525121.0,78.13,78.38,78.07,78.29,525121.0
2023-02-17 10:50:00,78.28,78.36,78.03,78.26,469634.0,78.28,78.36,78.03,78.26,469634.0
2023-02-17 10:55:00,78.26,78.34,77.99,78.0,462484.0,78.26,78.34,77.99,78.0,462484.0
2023-02-17 11:00:00,78.0,78.27,77.97,78.26,582373.0,78.0,78.27,77.97,78.26,582373.0
2023-02-17 11:05:00,78.26,78.56,78.26,78.3,625912.0,78.26,78.56,78.26,78.3,625912.0
2023-02-17 11:10:00,78.29,78.58,78.28,78.49,458328.0,78.29,78.58,78.28,78.49,458328.0
2023-02-17 11:15:00,78.48,78.56,78.31,78.44,465839.0,78.48,78.56,78.31,78.44,465839.0
2023-02-17 11:20:00,78.44,78.44,78.15,78.16,429903.0,78.44,78.44,78.15,78.16,429903.0
2023-02-17 11:25:00,78.16,78.27,77.92,78.01,594231.0,78.16,78.27,77.92,78.01,594231.0
2023-02-17 11:30:00,78.01,78.07,77.83,78.03,511808.0,78.01,78.07,77.83,78.03,511808.0
2023-02-17 11:35:00,78.04,78.3,78.01,78.28,502966.0,78.04,78.3,78.01,78.28,502966.0
2023-02-17 11:40:00,78.28,78.48,78.23,78.42,419175.0,78.28,78.48,78.23,78.42,419175.0
2023-02-17 11:45:00,78.41,78.53,78.18,78.25,524011.0,78.41,78.53,78.18,78.25,524011.0
2023-02-17 11:50:00,78.25,78.26,77.98,78.01,376529.0,78.25,78.26,77.98,78.01,376529.0
2023-02-17 11:55:00,78.02,78.16,77.92,78.1,458697.0,78.02,78.16,77.92,78.1,458697.0
2023-02-17 12:00:00,78.1,78.35,78.09,78.29,460950.0,78.1,78.35,78.09,78.29,460950.0
2023-02-17 12:05:00,78.3,78.41,78.28,78.34,329603.0,78.3,78.41,78.28,78.34,329603.0
2023-02-17 12:10:00,78.35,78.53,78.28,78.32,384553.0,78.35,78.53,78.28,78.32,384553.0
2023-02-17 12:15:00,78.33,78.37,78.13,78.14,314807.0,78.33,78.37,78.13,78.14,314807.0
2023-02-17 12:20:00,78.15,78.29,78.07,78.16,387809.0,78.15,78.29,78.07,78.16,387809.0
2023-02-17 12:25:00,78.16,78.3,78.04,78.1,246568.0,78.16,78.3,78.04,78.1,246568.0
2023-02-17 12:30:00,78.09,78.23,78.03,78.08,286636.0,78.09,78.23,78.03,78.08,286636.0
2023-02-17 12:35:00,78.09,78.16,77.97,78.05,258329.0,78.09,78.16,77.97,78.05,258329.0
2023-02-17 12:40:00,78.05,78.06,77.7,77.8,510659.0,78.05,78.06,77.7,77.8,510659.0
2023-02-17 12:45:00,77.8,77.88,77.7,77.71,283343.0,77.8,77.88,77.7,77.71,283343.0
2023-02-17 12:50:00,77.71,77.75,77.53,77.58,474152.0,77.71,77.75,77.53,77.58,474152.0
2023-02-17 12:55:00,77.58,77.73,77.53,77.71,334854.0,77.58,77.73,77.53,77.71,334854.0
2023-02-17 13:00:00,77.72,77.75,77.47,77.57,329705.0,77.72,77.75,77.47,77.57,329705.0
2023-02-17 13:05:00,77.58,77.74,77.52,77.73,328702.0,77.58,77.74,77.52,77.73,328702.0
2023-02-17 13:10:00,77.72,77.94,77.72,77.82,359922.0,77.72,77.94,77.72,77.82,359922.0
2023-02-17 13:15:00,77.82,77.91,77.74,77.74,310954.0,77.82,77.91,77.74,77.74,310954.0
2023-02-17 13:20:00,77.74,77.74,77.53,77.58,234440.0,77.74,77.74,77.53,77.58,234440.0
2023-02-17 13:25:00,77.58,77.6,77.41,77.49,397621.0,77.58,77.6,77.41,77.49,397621.0
2023-02-17 13:30:00,77.48,77.54,77.37,77.5,293327.0,77.48,77.54,77.37,77.5,293327.0
2023-02-17 13:35:00,77.49,77.63,77.47,77.62,384630.0,77.49,77.63,77.47,77.62,384630.0
2023-02-17 13:40:00,77.63,77.81,77.6,77.64,335922.0,77.63,77.81,77.6,77.64,335922.0
2023-02-17 13:45:00,77.64,77.82,77.64,77.72,334608.0,77.64,77.82,77.64,77.72,334608.0
2023-02-17 13:50:00,77.71,77.8,77.57,77.59,384311.0,77.71,77.8,77.57,77.59,384311.0
2023-02-17 13:55:00,77.6,77.75,77.6,77.73,222417.0,77.6,77.75,77.6,77.73,222417.0
2023-02-17 14:00:00,77.73,77.88,77.72,77.8,564546.0,77.73,77.88,77.72,77.8,564546.0
2023-02-17 14:05:00,77.81,77.91,77.78,77.82,239063.0,77.81,77.91,77.78,77.82,239063.0
2023-02-17 14:10:00,77.82,77.89,77.68,77.73,263600.0,77.82,77.89,77.68,77.73,263600.0
2023-02-17 14:15:00,77.71,77.87,77.64,77.77,299585.0,77.71,77.87,77.64,77.77,299585.0
2023-02-17 14:20:00,77.76,78.07,77.76,78.01,542087.0,77.76,78.07,77.76,78.01,542087.0
2023-02-17 14:25:00,78.0,78.09,77.94,78.03,349838.0,78.0,78.09,77.94,78.03,349838.0
2023-02-17 14:30:00,78.04,78.3,78.04,78.27,423248.0,78.04,78.3,78.04,78.27,423248.0
2023-02-17 14:35:00,78.26,78.34,78.21,78.33,302690.0,78.26,78.34,78.21,78.33,302690.0
2023-02-17 14:40:00,78.33,78.33,78.12,78.12,367828.0,78.33,78.33,78.12,78.12,367828.0
2023-02-17 14:45:00,78.12,78.33,78.1,78.26,268278.0,78.12,78.33,78.1,78.26,268278.0
2023-02-17 14:50:00,78.25,78.48,78.25,78.43,372187.0,78.25,78.48,78.25,78.43,372187.0
2023-02-17 14:55:00,78.44,78.59,78.41,78.55,457236.0,78.44,78.59,78.41,78.55,457236.0
2023-02-17 15:00:00,78.55,78.74,78.51,78.6,668541.0,78.55,78.74,78.51,78.6,668541.0
2023-02-17 15:05:00,78.59,78.7,78.41,78.6,428566.0,78.59,78.7,78.41,78.6,428566.0
2023-02-17 15:10:00,78.62,78.65,78.33,78.45,409777.0,78.62,78.65,78.33,78.45,409777.0
2023-02-17 15:15:00,78.44,78.54,78.32,78.38,413545.0,78.44,78.54,78.32,78.38,413545.0
2023-02-17 15:20:00,78.39,78.44,78.17,78.25,465477.0,78.39,78.44,78.17,78.25,465477.0
2023-02-17 15:25:00,78.24,78.35,78.02,78.06,406324.0,78.24,78.35,78.02,78.06,406324.0
2023-02-17 15:30:00,78.06,78.34,78.02,78.32,483660.0,78.06,78.34,78.02,78.32,483660.0
2023-02-17 15:35:00,78.31,78.41,78.1,78.13,459411.0,78.31,78.41,78.1,78.13,459411.0
2023-02-17 15:40:00,78.13,78.22,78.05,78.1,373528.0,78.13,78.22,78.05,78.1,373528.0
2023-02-17 15:45:00,78.1,78.25,78.04,78.17,515493.0,78.1,78.25,78.04,78.17,515493.0
2023-02-17 15:50:00,78.17,78.44,78.17,78.35,741563.0,78.17,78.44,78.17,78.35,741563.0
2023-02-17 15:55:00,78.36,78.53,78.32,78.51,1105787.0,78.36,78.53,78.32,78.51,1105787.0
2023-02-21 09:30:00,77.15,77.7,76.74,77.42,1653255.0,77.15,77.7,76.74,77.42,1653255.0
2023-02-21 09:35:00,77.49,78.25,77.37,78.2,1127056.0,77.49,78.25,77.37,78.2,1127056.0
2023-02-21 09:40:00,78.19,78.43,78.08,78.25,994882.0,78.19,78.43,78.08,78.25,994882.0
2023-02-21 09:45:00,78.23,78.46,77.95,78.03,1058288.0,78.23,78.46,77.95,78.03,1058288.0
2023-02-21 09:50:00,78.04,78.4,77.77,78.01,840973.0,78.04,78.4,77.77,78.01,840973.0
2023-02-21 09:55:00,78.0,78.21,77.61,77.7,815277.0,78.0,78.21,77.61,77.7,815277.0
2023-02-21 10:00:00,77.69,78.0,77.51,77.55,658193.0,77.69,78.0,77.51,77.55,658193.0
2023-02-21 10:05:00,77.55,77.69,77.37,77.47,549000.0,77.55,77.69,77.37,77.47,549000.0
2023-02-21 10:10:00,77.45,77.55,77.13,77.28,557097.0,77.45,77.55,77.13,77.28,557097.0
2023-02-21 10:15:00,77.28,77.5,77.12,77.44,596558.0,77.28,77.5,77.12,77.44,596558.0
2023-02-21 10:20:00,77.44,77.94,77.43,77.74,857114.0,77.44,77.94,77.43,77.74,857114.0
2023-02-21 10:25:00,77.73,77.74,77.15,77.17,804180.0,77.73,77.74,77.15,77.17,804180.0
2023-02-21 10:30:00,77.17,77.57,77.14,77.49,675044.0,77.17,77.57,77.14,77.49,675044.0
2023-02-21 10:35:00,77.48,77.8,77.35,77.44,665211.0,77.48,77.8,77.35,77.44,665211.0
2023-02-21 10:40:00,77.44,77.77,77.43,77.52,511734.0,77.44,77.77,77.43,77.52,511734.0
2023-02-21 10:45:00,77.53,77.67,77.34,77.41,412611.0,77.53,77.67,77.34,77.41,412611.0
2023-02-21 10:50:00,77.4,77.53,77.14,77.25,438162.0,77.4,77.53,77.14,77.25,438162.0
2023-02-21 10:55:00,77.26,77.31,77.1,77.16,358064.0,77.26,77.31,77.1,77.16,358064.0
2023-02-21 11:00:00,77.17,77.45,77.15,77.37,408055.0,77.17,77.45,77.15,77.37,408055.0
2023-02-21 11:05:00,77.35,77.44,77.19,77.2,343629.0,77.35,77.44,77.19,77.2,343629.0
2023-02-21 11:10:00,77.19,77.33,77.12,77.33,371640.0,77.19,77.33,77.12,77.33,371640.0
2023-02-21 11:15:00,77.31,77.4,77.05,77.22,419108.0,77.31,77.4,77.05,77.22,419108.0
2023-02-21 11:20:00,77.21,77.49,77.21,77.44,510468.0,77.21,77.49,77.21,77.44,510468.0
2023-02-21 11:25:00,77.44,77.5,77.13,77.19,390403.0,77.44,77.5,77.13,77.19,390403.0
2023-02-21 11:30:00,77.18,77.25,76.92,77.08,462293.0,77.18,77.25,76.92,77.08,462293.0
2023-02-21 11:35:00,77.07,77.37,77.07,77.23,421509.0,77.07,77.37,77.07,77.23,421509.0
2023-02-21 11:40:00,77.23,77.41,77.13,77.26,350841.0,77.23,77.41,77.13,77.26,350841.0
2023-02-21 11:45:00,77.25,77.32,77.12,77.16,310198.0,77.25,77.32,77.12,77.16,310198.0
2023-02-21 11:50:00,77.16,77.16,76.97,77.07,346965.0,77.16,77.16,76.97,77.07,346965.0
2023-02-21 11:55:00,77.06,77.09,76.78,76.81,482291.0,77.06,77.09,76.78,76.81,482291.0
2023-02-21 12:00:00,76.81,76.93,76.7,76.8,500432.0,76.81,76.93,76.7,76.8,500432.0
2023-02-21 12:05:00,76.8,76.95,76.79,76.91,353624.0,76.8,76.95,76.79,76.91,353624.0
2023-02-21 12:10:00,76.9,76.9,76.74,76.87,252881.0,76.9,76.9,76.74,76.87,252881.0
2023-02-21 12:15:00,76.86,77.02,76.78,77.0,315999.0,76.86,77.02,76.78,77.0,315999.0
2023-02-21 12:20:00,77.0,77.02,76.77,76.78,253821.0,77.0,77.02,76.77,76.78,253821.0
2023-02-21 12:25:00,76.78,76.8,76.58,76.61,427931.0,76.78,76.8,76.58,76.61,427931.0
2023-02-21 12:30:00,76.61,76.83,76.55,76.82,335728.0,76.61,76.83,76.55,76.82,335728.0
2023-02-21 12:35:00,76.81,76.9,76.7,76.89,354764.0,76.81,76.9,76.7,76.89,354764.0
2023-02-21 12:40:00,76.88,76.94,76.74,76.77,273325.0,76.88,76.94,76.74,76.77,273325.0
2023-02-21 12:45:00,76.77,77.07,76.72,77.06,468091.0,76.77,77.07,76.72,77.06,468091.0
2023-02-21 12:50:00,77.06,77.09,76.97,77.02,391650.0,77.06,77.09,76.97,77.02,391650.0
2023-02-21 12:55:00,77.02,77.19,76.96,77.16,412252.0,77.02,77.19,76.96,77.16,412252.0
2023-02-21 13:00:00,77.14,77.2,77.02,77.13,347725.0,77.14,77.2,77.02,77.13,347725.0
2023-02-21 13:05:00,77.13,77.13,76.89,76.92,223675.0,77.13,77.13,76.89,76.92,223675.0
2023-02-21 13:10:00,76.92,76.98,76.87,76.91,184187.0,76.92,76.98,76.87,76.91,184187.0
2023-02-21 13:15:00,76.91,77.0,76.87,76.99,210661.0,76.91,77.0,76.87,76.99,210661.0
2023-02-21 13:20:00,76.99,77.17,76.97,77.14,239210.0,76.99,77.17,76.97,77.14,239210.0
2023-02-21 13:25:00,77.14,77.19,76.97,77.09,296176.0,77.14,77.19,76.97,77.09,296176.0
2023-02-21 13:30:00,77.1,77.18,77.04,77.08,254538.0,77.1,77.18,77.04,77.08,254538.0
2023-02-21 13:35:00,77.08,77.24,77.07,77.17,239665.0,77.08,77.24,77.07,77.17,239665.0
2023-02-21 13:40:00,77.17,77.25,77.11,77.2,182453.0,77.17,77.25,77.11,77.2,182453.0
2023-02-21 13:45:00,77.21,77.3,77.16,77.22,239614.0,77.21,77.3,77.16,77.22,239614.0
2023-02-21 13:50:00,77.22,77.23,77.12,77.16,207152.0,77.22,77.23,77.12,77.16,207152.0
2023-02-21 13:55:00,77.15,77.18,77.03,77.16,259069.0,77.15,77.18,77.03,77.16,259069.0
2023-02-21 14:00:00,77.17,77.18,77.03,77.1,234952.0,77.17,77.18,77.03,77.1,234952.0
2023-02-21 14:05:00,77.1,77.11,76.95,77.08,265324.0,77.1,77.11,76.95,77.08,265324.0
2023-02-21 14:10:00,77.08,77.15,77.03,77.09,235913.0,77.08,77.15,77.03,77.09,235913.0
2023-02-21 14:15:00,77.09,77.12,76.92,76.98,323542.0,77.09,77.12,76.92,76.98,323542.0
2023-02-21 14:20:00,76.98,77.07,76.92,77.02,244294.0,76.98,77.07,76.92,77.02,244294.0
2023-02-21 14:25:00,77.02,77.2,77.01,77.11,307586.0,77.02,77.2,77.01,77.11,307586.0
2023-02-21 14:30:00,77.11,77.25,77.07,77.22,251309.0,77.11,77.25,77.07,77.22,251309.0
2023-02-21 14:35:00,77.22,77.32,77.12,77.32,262252.0,77.22,77.32,77.12,77.32,262252.0
2023-02-21 14:40:00,77.32,77.44,77.2,77.39,496265.0,77.32,77.44,77.2,77.39,496265.0
2023-02-21 14:45:00,77.39,77.48,77.32,77.35,389527.0,77.39,77.48,77.32,77.35,389527.0
2023-02-21 14:50:00,77.34,77.35,77.14,77.17,290792.0,77.34,77.35,77.14,77.17,290792.0
2023-02-21 14:55:00,77.18,77.23,76.99,77.07,316002.0,77.18,77.23,76.99,77.07,316002.0
2023-02-21 15:00:00,77.06,77.26,76.92,77.26,370867.0,77.06,77.26,76.92,77.26,370867.0
2023-02-21 15:05:00,77.26,77.32,76.98,76.99,499917.0,77.26,77.32,76.98,76.99,499917.0
2023-02-21 15:10:00,76.99,77.04,76.86,76.89,345379.0,76.99,77.04,76.86,76.89,345379.0
2023-02-21 15:15:00,76.89,76.92,76.76,76.78,381149.0,76.89,76.92,76.76,76.78,381149.0
2023-02-21 15:20:00,76.77,76.77,76.62,76.67,443588.0,76.77,76.77,76.62,76.67,443588.0
2023-02-21 15:25:00,76.67,76.68,76.45,76.51,517683.0,76.67,76.68,76.45,76.51,517683.0
2023-02-21 15:30:00,76.52,76.81,76.48,76.79,631630.0,76.52,76.81,76.48,76.79,631630.0
2023-02-21 15:35:00,76.79,76.88,76.59,76.63,487856.0,76.79,76.88,76.59,76.63,487856.0
2023-02-21 15:40:00,76.62,76.77,76.58,76.77,383403.0,76.62,76.77,76.58,76.77,383403.0
2023-02-21 15:45:00,76.77,76.98,76.77,76.92,626929.0,76.77,76.98,76.77,76.92,626929.0
2023-02-21 15:50:00,76.94,77.06,76.7,76.76,808846.0,76.94,77.06,76.7,76.76,808846.0
2023-02-21 15:55:00,76.76,76.93,76.7,76.74,1271157.0,76.76,76.93,76.7,76.74,1271157.0
2023-02-22 09:30:00,76.93,77.25,76.78,76.95,1546531.0,76.93,77.25,76.78,76.95,1546531.0
2023-02-22 09:35:00,76.95,77.68,76.88,77.6,1126337.0,76.95,77.68,76.88,77.6,1126337.0
2023-02-22 09:40:00,77.59,77.77,77.4,77.75,985674.0,77.59,77.77,77.4,77.75,985674.0
2023-02-22 09:45:00,77.76,78.13,77.6,77.6,1370728.0,77.76,78.13,77.6,77.6,1370728.0
2023-02-22 09:50:00,77.62,77.82,77.32,77.56,1020760.0,77.62,77.82,77.32,77.56,1020760.0
2023-02-22 09:55:00,77.56,77.57,77.06,77.11,699694.0,77.56,77.57,77.06,77.11,699694.0
2023-02-22 10:00:00,77.11,77.17,76.74,76.83,745129.0,77.11,77.17,76.74,76.83,745129.0
2023-02-22 10:05:00,76.85,77.09,76.76,76.79,626991.0,76.85,77.09,76.76,76.79,626991.0
2023-02-22 10:10:00,76.79,76.8,76.49,76.68,762218.0,76.79,76.8,76.49,76.68,762218.0
2023-02-22 10:15:00,76.69,76.78,76.35,76.49,714897.0,76.69,76.78,76.35,76.49,714897.0
2023-02-22 10:20:00,76.49,76.92,76.49,76.91,637719.0,76.49,76.92,76.49,76.91,637719.0
2023-02-22 10:25:00,76.91,77.09,76.56,76.56,641039.0,76.91,77.09,76.56,76.56,641039.0
2023-02-22 10:30:00,76.55,76.66,75.92,75.93,1128702.0,76.55,76.66,75.92,75.93,1128702.0
2023-02-22 10:35:00,75.94,76.18,75.94,76.15,618897.0,75.94,76.18,75.94,76.15,618897.0
2023-02-22 10:40:00,76.16,76.36,76.09,76.25,713101.0,76.16,76.36,76.09,76.25,713101.0
2023-02-22 10:45:00,76.25,76.38,76.15,76.33,524778.0,76.25,76.38,76.15,76.33,524778.0
2023-02-22 10:50:00,76.33,76.36,76.17,76.29,568776.0,76.33,76.36,76.17,76.29,568776.0
2023-02-22 10:55:00,76.29,76.39,76.1,76.24,611855.0,76.29,76.39,76.1,76.24,611855.0
2023-02-22 11:00:00,76.24,76.4,76.22,76.34,471817.0,76.24,76.4,76.22,76.34,471817.0
2023-02-22 11:05:00,76.33,76.58,76.29,76.58,464192.0,76.33,76.58,76.29,76.58,464192.0
2023-02-22 11:10:00,76.58,76.67,76.39,76.47,449537.0,76.58,76.67,76.39,76.47,449537.0
2023-02-22 11:15:00,76.47,76.52,76.26,76.46,315242.0,76.47,76.52,76.26,76.46,315242.0
2023-02-22 11:20:00,76.47,76.9,76.46,76.78,471979.0,76.47,76.9,76.46,76.78,471979.0
2023-02-22 11:25:00,76.79,76.82,76.51,76.54,370606.0,76.79,76.82,76.51,76.54,370606.0
2023-02-22 11:30:00,76.55,76.63,76.46,76.57,269414.0,76.55,76.63,76.46,76.57,269414.0
2023-02-22 11:35:00,76.59,76.66,76.34,76.36,394820.0,76.59,76.66,76.34,76.36,394820.0
2023-02-22 11:40:00,76.36,76.52,76.31,76.51,276826.0,76.36,76.52,76.31,76.51,276826.0
2023-02-22 11:45:00,76.51,76.53,76.36,76.5,280539.0,76.51,76.53,76.36,76.5,280539.0
2023-02-22 11:50:00,76.49,76.75,76.48,76.64,439491.0,76.49,76.75,76.48,76.64,439491.0
2023-02-22 11:55:00,76.65,76.93,76.64,76.9,384572.0,76.65,76.93,76.64,76.9,384572.0
2023-02-22 12:00:00,76.9,76.98,76.73,76.79,474220.0,76.9,76.98,76.73,76.79,474220.0
2023-02-22 12:05:00,76.78,77.08,76.77,77.03,352015.0,76.78,77.08,76.77,77.03,352015.0
2023-02-22 12:10:00,77.04,77.21,77.0,77.09,571979.0,77.04,77.21,77.0,77.09,571979.0
2023-02-22 12:15:00,77.11,77.3,77.02,77.19,519089.0,77.11,77.3,77.02,77.19,519089.0
2023-02-22 12:20:00,77.2,77.32,77.16,77.29,311584.0,77.2,77.32,77.16,77.29,311584.0
2023-02-22 12:25:00,77.29,77.37,77.15,77.16,351471.0,77.29,77.37,77.15,77.16,351471.0
2023-02-22 12:30:00,77.17,77.29,77.1,77.11,404119.0,77.17,77.29,77.1,77.11,404119.0
2023-02-22 12:35:00,77.11,77.26,77.09,77.16,236275.0,77.11,77.26,77.09,77.16,236275.0
2023-02-22 12:40:00,77.17,77.24,77.12,77.19,259517.0,77.17,77.24,77.12,77.19,259517.0
2023-02-22 12:45:00,77.2,77.31,77.19,77.3,388857.0,77.2,77.31,77.19,77.3,388857.0
2023-02-22 12:50:00,77.29,77.31,77.09,77.23,344575.0,77.29,77.31,77.09,77.23,344575.0
2023-02-22 12:55:00,77.23,77.23,77.1,77.14,232828.0,77.23,77.23,77.1,77.14,232828.0
2023-02-22 13:00:00,77.12,77.22,77.03,77.16,317009.0,77.12,77.22,77.03,77.16,317009.0
2023-02-22 13:05:00,77.16,77.29,77.13,77.21,260866.0,77.16,77.29,77.13,77.21,260866.0
2023-02-22 13:10:00,77.2,77.21,76.84,76.91,426927.0,77.2,77.21,76.84,76.91,426927.0
2023-02-22 13:15:00,76.9,76.97,76.83,76.89,408417.0,76.9,76.97,76.83,76.89,408417.0
2023-02-22 13:20:00,76.9,76.95,76.82,76.92,243604.0,76.9,76.95,76.82,76.92,243604.0
2023-02-22 13:25:00,76.91,77.07,76.91,77.07,399128.0,76.91,77.07,76.91,77.07,399128.0
2023-02-22 13:30:00,77.06,77.11,76.92,77.04,293303.0,77.06,77.11,76.92,77.04,293303.0
2023-02-22 13:35:00,77.04,77.2,76.97,77.17,239627.0,77.04,77.2,76.97,77.17,239627.0
2023-02-22 13:40:00,77.17,77.22,77.1,77.12,159275.0,77.17,77.22,77.1,77.12,159275.0
2023-02-22 13:45:00,77.13,77.14,76.95,77.11,210909.0,77.13,77.14,76.95,77.11,210909.0
2023-02-22 13:50:00,77.11,77.12,76.88,76.9,278251.0,77.11,77.12,76.88,76.9,278251.0
2023-02-22 13:55:00,76.91,77.07,76.9,76.99,216559.0,76.91,77.07,76.9,76.99,216559.0
2023-02-22 14:00:00,76.97,77.29,76.55,77.18,1007649.0,76.97,77.29,76.55,77.18,1007649.0
2023-02-22 14:05:00,77.19,77.43,76.88,77.12,945092.0,77.19,77.43,76.88,77.12,945092.0
2023-02-22 14:10:00,77.13,77.28,76.6,76.77,699404.0,77.13,77.28,76.6,76.77,699404.0
2023-02-22 14:15:00,76.75,76.94,76.45,76.94,594689.0,76.75,76.94,76.45,76.94,594689.0
2023-02-22 14:20:00,76.94,77.18,76.8,76.92,757226.0,76.94,77.18,76.8,76.92,757226.0
2023-02-22 14:25:00,76.95,77.0,76.73,76.87,353157.0,76.95,77.0,76.73,76.87,353157.0
2023-02-22 14:30:00,76.85,76.89,76.48,76.62,552518.0,76.85,76.89,76.48,76.62,552518.0
2023-02-22 14:35:00,76.63,76.79,76.54,76.69,346274.0,76.63,76.79,76.54,76.69,346274.0
2023-02-22 14:40:00,76.69,76.78,76.45,76.63,356385.0,76.69,76.78,76.45,76.63,356385.0
2023-02-22 14:45:00,76.63,76.95,76.47,76.94,633737.0,76.63,76.95,76.47,76.94,633737.0
2023-02-22 14:50:00,76.94,76.97,76.49,76.5,506872.0,76.94,76.97,76.49,76.5,506872.0
2023-02-22 14:55:00,76.49,76.49,76.07,76.1,659221.0,76.49,76.49,76.07,76.1,659221.0
2023-02-22 15:00:00,76.1,76.33,76.07,76.33,510258.0,76.1,76.33,76.07,76.33,510258.0
2023-02-22 15:05:00,76.34,76.53,76.31,76.43,600576.0,76.34,76.53,76.31,76.43,600576.0
2023-02-22 15:10:00,76.42,76.59,76.34,76.46,623309.0,76.42,76.59,76.34,76.46,623309.0
2023-02-22 15:15:00,76.46,76.65,76.4,76.55,369650.0,76.46,76.65,76.4,76.55,369650.0
2023-02-22 15:20:00,76.54,76.78,76.36,76.72,693681.0,76.54,76.78,76.36,76.72,693681.0
2023-02-22 15:25:00,76.71,76.8,76.42,76.43,583079.0,76.71,76.8,76.42,76.43,583079.0
2023-02-22 15:30:00,76.42,76.6,76.3,76.52,582288.0,76.42,76.6,76.3,76.52,582288.0
2023-02-22 15:35:00,76.51,76.57,76.18,76.21,518266.0,76.51,76.57,76.18,76.21,518266.0
2023-02-22 15:40:00,76.23,76.38,76.15,76.25,610843.0,76.23,76.38,76.15,76.25,610843.0
2023-02-22 15:45:00,76.24,76.41,76.15,76.39,512268.0,76.24,76.41,76.15,76.39,512268.0
2023-02-22 15:50:00,76.38,76.62,76.05,76.52,1062861.0,76.38,76.62,76.05,76.52,1062861.0
2023-02-22 15:55:00,76.52,76.65,76.35,76.64,1148116.0,76.52,76.65,76.35,76.64,1148116.0
2023-02-23 09:30:00,80.63,81.79,80.48,81.4,4287857.0,80.63,81.79,80.48,81.4,4287857.0
2023-02-23 09:35:00,81.42,81.52,79.75,79.99,2859943.0,81.42,81.52,79.75,79.99,2859943.0
2023-02-23 09:40:00,79.99,80.47,79.61,79.71,2264396.0,79.99,80.47,79.61,79.71,2264396.0
2023-02-23 09:45:00,79.71,80.66,79.63,80.14,2411632.0,79.71,80.66,79.63,80.14,2411632.0
2023-02-23 09:50:00,80.15,80.82,79.76,80.79,2053309.0,80.15,80.82,79.76,80.79,2053309.0
2023-02-23 09:55:00,80.79,80.86,80.03,80.23,1738508.0,80.79,80.86,80.03,80.23,1738508.0
2023-02-23 10:00:00,80.24,80.59,79.99,80.19,1710383.0,80.24,80.59,79.99,80.19,1710383.0
2023-02-23 10:05:00,80.19,80.19,79.41,79.59,1629321.0,80.19,80.19,79.41,79.59,1629321.0
2023-02-23 10:10:00,79.59,80.05,79.29,79.82,1238038.0,79.59,80.05,79.29,79.82,1238038.0
2023-02-23 10:15:00,79.82,80.0,79.68,79.75,1285382.0,79.82,80.0,79.68,79.75,1285382.0
2023-02-23 10:20:00,79.75,80.14,79.54,79.8,1281349.0,79.75,80.14,79.54,79.8,1281349.0
2023-02-23 10:25:00,79.8,79.92,79.47,79.84,916487.0,79.8,79.92,79.47,79.84,916487.0
2023-02-23 10:30:00,79.82,80.06,79.38,79.99,1170188.0,79.82,80.06,79.38,79.99,1170188.0
2023-02-23 10:35:00,79.97,80.06,79.81,79.94,963848.0,79.97,80.06,79.81,79.94,963848.0
2023-02-23 10:40:00,79.92,80.04,79.76,79.86,716620.0,79.92,80.04,79.76,79.86,716620.0
2023-02-23 10:45:00,79.85,79.98,79.44,79.51,913431.0,79.85,79.98,79.44,79.51,913431.0
2023-02-23 10:50:00,79.51,79.54,79.23,79.5,746016.0,79.51,79.54,79.23,79.5,746016.0
2023-02-23 10:55:00,79.49,79.5,79.09,79.2,916834.0,79.49,79.5,79.09,79.2,916834.0
2023-02-23 11:00:00,79.2,79.51,79.15,79.22,821991.0,79.2,79.51,79.15,79.22,821991.0
2023-02-23 11:05:00,79.21,79.29,78.89,79.03,764255.0,79.21,79.29,78.89,79.03,764255.0
2023-02-23 11:10:00,79.03,79.28,79.0,79.01,805687.0,79.03,79.28,79.0,79.01,805687.0
2023-02-23 11:15:00,79.01,79.09,78.75,78.78,556651.0,79.01,79.09,78.75,78.78,556651.0
2023-02-23 11:20:00,78.76,79.01,78.61,78.99,639448.0,78.76,79.01,78.61,78.99,639448.0
2023-02-23 11:25:00,79.0,79.15,78.85,79.04,596836.0,79.0,79.15,78.85,79.04,596836.0
2023-02-23 11:30:00,79.03,79.09,78.73,78.77,357702.0,79.03,79.09,78.73,78.77,357702.0
2023-02-23 11:35:00,78.77,78.87,78.57,78.65,502100.0,78.77,78.87,78.57,78.65,502100.0
2023-02-23 11:40:00,78.66,78.66,78.22,78.26,672216.0,78.66,78.66,78.22,78.26,672216.0
2023-02-23 11:45:00,78.26,78.58,78.22,78.45,497907.0,78.26,78.58,78.22,78.45,497907.0
2023-02-23 11:50:00,78.44,78.64,78.36,78.41,545674.0,78.44,78.64,78.36,78.41,545674.0
2023-02-23 11:55:00,78.41,78.46,78.06,78.1,428839.0,78.41,78.46,78.06,78.1,428839.0
2023-02-23 12:00:00,78.11,78.34,78.05,78.31,517463.0,78.11,78.34,78.05,78.31,517463.0
2023-02-23 12:05:00,78.32,78.58,78.27,78.52,493848.0,78.32,78.58,78.27,78.52,493848.0
2023-02-23 12:10:00,78.52,78.54,78.12,78.23,573306.0,78.52,78.54,78.12,78.23,573306.0
2023-02-23 12:15:00,78.23,78.5,78.21,78.47,509017.0,78.23,78.5,78.21,78.47,509017.0
2023-02-23 12:20:00,78.48,78.52,78.28,78.44,427453.0,78.48,78.52,78.28,78.44,427453.0
2023-02-23 12:25:00,78.43,78.54,78.29,78.44,381908.0,78.43,78.54,78.29,78.44,381908.0
2023-02-23 12:30:00,78.45,78.64,78.39,78.51,432711.0,78.45,78.64,78.39,78.51,432711.0
2023-02-23 12:35:00,78.51,78.61,78.22,78.25,473472.0,78.51,78.61,78.22,78.25,473472.0
2023-02-23 12:40:00,78.25,78.39,78.14,78.35,539652.0,78.25,78.39,78.14,78.35,539652.0
2023-02-23 12:45:00,78.35,78.47,78.28,78.31,295125.0,78.35,78.47,78.28,78.31,295125.0
2023-02-23 12:50:00,78.31,78.44,78.3,78.36,199547.0,78.31,78.44,78.3,78.36,199547.0
2023-02-23 12:55:00,78.37,78.44,78.24,78.42,461412.0,78.37,78.44,78.24,78.42,461412.0
2023-02-23 13:00:00,78.43,78.66,78.11,78.17,718758.0,78.43,78.66,78.11,78.17,718758.0
2023-02-23 13:05:00,78.18,78.2,77.96,78.13,497537.0,78.18,78.2,77.96,78.13,497537.0
2023-02-23 13:10:00,78.12,78.32,78.11,78.23,307144.0,78.12,78.32,78.11,78.23,307144.0
2023-02-23 13:15:00,78.22,78.33,78.05,78.32,554444.0,78.22,78.33,78.05,78.32,554444.0
2023-02-23 13:20:00,78.32,78.35,78.13,78.23,350446.0,78.32,78.35,78.13,78.23,350446.0
2023-02-23 13:25:00,78.23,78.37,78.19,78.34,364953.0,78.23,78.37,78.19,78.34,364953.0
2023-02-23 13:30:00,78.34,78.36,78.25,78.31,247890.0,78.34,78.36,78.25,78.31,247890.0
2023-02-23 13:35:00,78.31,78.44,78.2,78.43,287204.0,78.31,78.44,78.2,78.43,287204.0
2023-02-23 13:40:00,78.42,78.93,78.4,78.85,962676.0,78.42,78.93,78.4,78.85,962676.0
2023-02-23 13:45:00,78.86,79.01,78.8,79.0,494506.0,78.86,79.01,78.8,79.0,494506.0
2023-02-23 13:50:00,79.0,79.03,78.85,78.88,377390.0,79.0,79.03,78.85,78.88,377390.0
2023-02-23 13:55:00,78.88,79.09,78.72,78.92,453905.0,78.88,79.09,78.72,78.92,453905.0
2023-02-23 14:00:00,78.91,79.06,78.81,78.88,433129.0,78.91,79.06,78.81,78.88,433129.0
2023-02-23 14:05:00,78.89,79.2,78.86,79.2,569473.0,78.89,79.2,78.86,79.2,569473.0
2023-02-23 14:10:00,79.19,79.33,79.13,79.29,529948.0,79.19,79.33,79.13,79.29,529948.0
2023-02-23 14:15:00,79.29,79.64,79.29,79.61,954008.0,79.29,79.64,79.29,79.61,954008.0
2023-02-23 14:20:00,79.6,79.78,79.56,79.78,657273.0,79.6,79.78,79.56,79.78,657273.0
2023-02-23 14:25:00,79.77,79.8,79.6,79.66,498581.0,79.77,79.8,79.6,79.66,498581.0
2023-02-23 14:30:00,79.65,80.02,79.65,79.92,790098.0,79.65,80.02,79.65,79.92,790098.0
2023-02-23 14:35:00,79.92,80.02,79.84,79.94,535814.0,79.92,80.02,79.84,79.94,535814.0
2023-02-23 14:40:00,79.95,79.99,79.71,79.78,662830.0,79.95,79.99,79.71,79.78,662830.0
2023-02-23 14:45:00,79.79,79.97,79.78,79.83,512722.0,79.79,79.97,79.78,79.83,512722.0
2023-02-23 14:50:00,79.83,79.87,79.67,79.83,417128.0,79.83,79.87,79.67,79.83,417128.0
2023-02-23 14:55:00,79.83,79.85,79.52,79.57,567043.0,79.83,79.85,79.52,79.57,567043.0
2023-02-23 15:00:00,79.58,79.96,79.58,79.93,600390.0,79.58,79.96,79.58,79.93,600390.0
2023-02-23 15:05:00,79.94,80.17,79.76,79.78,1033955.0,79.94,80.17,79.76,79.78,1033955.0
2023-02-23 15:10:00,79.79,79.84,79.66,79.75,794311.0,79.79,79.84,79.66,79.75,794311.0
2023-02-23 15:15:00,79.75,79.87,79.68,79.73,544017.0,79.75,79.87,79.68,79.73,544017.0
2023-02-23 15:20:00,79.72,79.95,79.68,79.92,396994.0,79.72,79.95,79.68,79.92,396994.0
2023-02-23 15:25:00,79.93,80.22,79.88,80.2,671158.0,79.93,80.22,79.88,80.2,671158.0
2023-02-23 15:30:00,80.2,80.24,80.05,80.24,610766.0,80.2,80.24,80.05,80.24,610766.0
2023-02-23 15:35:00,80.23,80.36,80.14,80.27,782111.0,80.23,80.36,80.14,80.27,782111.0
2023-02-23 15:40:00,80.28,80.36,80.16,80.28,689391.0,80.28,80.36,80.16,80.28,689391.0
2023-02-23 15:45:00,80.28,80.3,79.8,79.82,1017880.0,80.28,80.3,79.8,79.82,1017880.0
2023-02-23 15:50:00,79.81,79.9,79.55,79.6,1193305.0,79.81,79.9,79.55,79.6,1193305.0
2023-02-23 15:55:00,79.6,79.89,79.6,79.73,1790960.0,79.6,79.89,79.6,79.73,1790960.0
2023-02-24 09:30:00,77.75,78.19,77.27,78.03,1735475.0,77.75,78.19,77.27,78.03,1735475.0
2023-02-24 09:35:00,78.03,78.78,77.92,78.71,1326693.0,78.03,78.78,77.92,78.71,1326693.0
2023-02-24 09:40:00,78.73,78.81,78.14,78.19,1173734.0,78.73,78.81,78.14,78.19,1173734.0
2023-02-24 09:45:00,78.2,78.2,77.76,77.95,1104894.0,78.2,78.2,77.76,77.95,1104894.0
2023-02-24 09:50:00,77.97,78.43,77.88,78.24,800430.0,77.97,78.43,77.88,78.24,800430.0
2023-02-24 09:55:00,78.26,78.59,78.02,78.04,895436.0,78.26,78.59,78.02,78.04,895436.0
2023-02-24 10:00:00,78.05,78.27,77.82,78.14,986464.0,78.05,78.27,77.82,78.14,986464.0
2023-02-24 10:05:00,78.16,78.32,77.59,77.74,837328.0,78.16,78.32,77.59,77.74,837328.0
2023-02-24 10:10:00,77.72,77.75,77.45,77.49,823133.0,77.72,77.75,77.45,77.49,823133.0
2023-02-24 10:15:00,77.5,77.93,77.41,77.72,913902.0,77.5,77.93,77.41,77.72,913902.0
2023-02-24 10:20:00,77.72,77.79,77.51,77.53,547004.0,77.72,77.79,77.51,77.53,547004.0
2023-02-24 10:25:00,77.54,77.85,77.47,77.79,516872.0,77.54,77.85,77.47,77.79,516872.0
2023-02-24 10:30:00,77.79,77.82,77.51,77.6,534653.0,77.79,77.82,77.51,77.6,534653.0
2023-02-24 10:35:00,77.6,77.68,77.41,77.47,568381.0,77.6,77.68,77.41,77.47,568381.0
2023-02-24 10:40:00,77.47,77.67,77.38,77.5,596763.0,77.47,77.67,77.38,77.5,596763.0
2023-02-24 10:45:00,77.5,77.63,77.34,77.37,534068.0,77.5,77.63,77.34,77.37,534068.0
2023-02-24 10:50:00,77.38,77.53,77.3,77.37,401762.0,77.38,77.53,77.3,77.37,401762.0
2023-02-24 10:55:00,77.37,77.45,77.22,77.32,544085.0,77.37,77.45,77.22,77.32,544085.0
2023-02-24 11:00:00,77.33,77.36,76.94,76.99,1089183.0,77.33,77.36,76.94,76.99,1089183.0
2023-02-24 11:05:00,77.0,77.22,76.95,77.2,707216.0,77.0,77.22,76.95,77.2,707216.0
2023-02-24 11:10:00,77.2,77.42,77.14,77.3,516815.0,77.2,77.42,77.14,77.3,516815.0
2023-02-24 11:15:00,77.3,77.47,77.28,77.33,400265.0,77.3,77.47,77.28,77.33,400265.0
2023-02-24 11:20:00,77.34,77.47,77.21,77.31,467326.0,77.34,77.47,77.21,77.31,467326.0
2023-02-24 11:25:00,77.31,77.65,77.29,77.56,580098.0,77.31,77.65,77.29,77.56,580098.0
2023-02-24 11:30:00,77.56,77.64,77.37,77.51,537787.0,77.56,77.64,77.37,77.51,537787.0
2023-02-24 11:35:00,77.5,77.52,77.35,77.44,328837.0,77.5,77.52,77.35,77.44,328837.0
2023-02-24 11:40:00,77.44,77.61,77.4,77.53,484881.0,77.44,77.61,77.4,77.53,484881.0
2023-02-24 11:45:00,77.54,77.84,77.53,77.81,604469.0,77.54,77.84,77.53,77.81,604469.0
2023-02-24 11:50:00,77.81,78.02,77.64,77.65,574605.0,77.81,78.02,77.64,77.65,574605.0
2023-02-24 11:55:00,77.66,77.79,77.62,77.78,303507.0,77.66,77.79,77.62,77.78,303507.0
2023-02-24 12:00:00,77.79,77.93,77.68,77.69,443117.0,77.79,77.93,77.68,77.69,443117.0
2023-02-24 12:05:00,77.69,77.74,77.57,77.62,297642.0,77.69,77.74,77.57,77.62,297642.0
2023-02-24 12:10:00,77.63,77.78,77.62,77.69,258493.0,77.63,77.78,77.62,77.69,258493.0
2023-02-24 12:15:00,77.69,77.71,77.44,77.45,289535.0,77.69,77.71,77.44,77.45,289535.0
2023-02-24 12:20:00,77.45,77.59,77.41,77.58,244892.0,77.45,77.59,77.41,77.58,244892.0
2023-02-24 12:25:00,77.58,77.6,77.42,77.53,312463.0,77.58,77.6,77.42,77.53,312463.0
2023-02-24 12:30:00,77.53,77.74,77.51,77.54,360746.0,77.53,77.74,77.51,77.54,360746.0
2023-02-24 12:35:00,77.54,77.61,77.36,77.38,310655.0,77.54,77.61,77.36,77.38,310655.0
2023-02-24 12:40:00,77.38,77.45,77.36,77.39,187632.0,77.38,77.45,77.36,77.39,187632.0
2023-02-24 12:45:00,77.39,77.42,77.26,77.28,239928.0,77.39,77.42,77.26,77.28,239928.0
2023-02-24 12:50:00,77.28,77.39,77.25,77.34,192177.0,77.28,77.39,77.25,77.34,192177.0
2023-02-24 12:55:00,77.34,77.44,77.31,77.37,243264.0,77.34,77.44,77.31,77.37,243264.0
2023-02-24 13:00:00,77.37,77.46,77.31,77.33,200265.0,77.37,77.46,77.31,77.33,200265.0
2023-02-24 13:05:00,77.33,77.39,77.27,77.32,195584.0,77.33,77.39,77.27,77.32,195584.0
2023-02-24 13:10:00,77.31,77.35,77.25,77.28,184335.0,77.31,77.35,77.25,77.28,184335.0
2023-02-24 13:15:00,77.28,77.41,77.23,77.39,268005.0,77.28,77.41,77.23,77.39,268005.0
2023-02-24 13:20:00,77.4,77.57,77.39,77.49,361364.0,77.4,77.57,77.39,77.49,361364.0
2023-02-24 13:25:00,77.5,77.55,77.43,77.44,197770.0,77.5,77.55,77.43,77.44,197770.0
2023-02-24 13:30:00,77.44,77.44,77.27,77.39,349519.0,77.44,77.44,77.27,77.39,349519.0
2023-02-24 13:35:00,77.39,77.57,77.35,77.56,300783.0,77.39,77.57,77.35,77.56,300783.0
2023-02-24 13:40:00,77.57,77.69,77.54,77.63,359947.0,77.57,77.69,77.54,77.63,359947.0
2023-02-24 13:45:00,77.64,77.75,77.55,77.73,361075.0,77.64,77.75,77.55,77.73,361075.0
2023-02-24 13:50:00,77.74,77.78,77.62,77.65,228873.0,77.74,77.78,77.62,77.65,228873.0
2023-02-24 13:55:00,77.66,77.75,77.62,77.7,253743.0,77.66,77.75,77.62,77.7,253743.0
2023-02-24 14:00:00,77.71,77.83,77.67,77.74,329521.0,77.71,77.83,77.67,77.74,329521.0
2023-02-24 14:05:00,77.75,77.87,77.68,77.79,260204.0,77.75,77.87,77.68,77.79,260204.0
2023-02-24 14:10:00,77.78,77.78,77.59,77.73,310222.0,77.78,77.78,77.59,77.73,310222.0
2023-02-24 14:15:00,77.72,77.87,77.72,77.83,333448.0,77.72,77.87,77.72,77.83,333448.0
2023-02-24 14:20:00,77.82,77.87,77.7,77.75,355908.0,77.82,77.87,77.7,77.75,355908.0
2023-02-24 14:25:00,77.74,77.8,77.6,77.63,267396.0,77.74,77.8,77.6,77.63,267396.0
2023-02-24 14:30:00,77.64,77.78,77.54,77.69,357872.0,77.64,77.78,77.54,77.69,357872.0
2023-02-24 14:35:00,77.7,77.7,77.57,77.66,253647.0,77.7,77.7,77.57,77.66,253647.0
2023-02-24 14:40:00,77.67,77.67,77.56,77.62,221436.0,77.67,77.67,77.56,77.62,221436.0
2023-02-24 14:45:00,77.61,77.96,77.59,77.91,504553.0,77.61,77.96,77.59,77.91,504553.0
2023-02-24 14:50:00,77.91,78.02,77.9,78.0,360103.0,77.91,78.02,77.9,78.0,360103.0
2023-02-24 14:55:00,78.0,78.32,77.95,78.26,642736.0,78.0,78.32,77.95,78.26,642736.0
2023-02-24 15:00:00,78.28,78.46,78.11,78.15,761127.0,78.28,78.46,78.11,78.15,761127.0
2023-02-24 15:05:00,78.15,78.37,78.13,78.28,458145.0,78.15,78.37,78.13,78.28,458145.0
2023-02-24 15:10:00,78.29,78.32,78.11,78.14,358121.0,78.29,78.32,78.11,78.14,358121.0
2023-02-24 15:15:00,78.14,78.21,78.01,78.19,472747.0,78.14,78.21,78.01,78.19,472747.0
2023-02-24 15:20:00,78.19,78.29,78.13,78.16,377770.0,78.19,78.29,78.13,78.16,377770.0
2023-02-24 15:25:00,78.16,78.28,77.94,77.95,573528.0,78.16,78.28,77.94,77.95,573528.0
2023-02-24 15:30:00,77.94,78.0,77.84,77.91,645557.0,77.94,78.0,77.84,77.91,645557.0
2023-02-24 15:35:00,77.89,77.96,77.77,77.85,478572.0,77.89,77.96,77.77,77.85,478572.0
2023-02-24 15:40:00,77.85,78.0,77.84,77.92,515095.0,77.85,78.0,77.84,77.92,515095.0
2023-02-24 15:45:00,77.92,78.09,77.8,78.08,603112.0,77.92,78.09,77.8,78.08,603112.0
2023-02-24 15:50:00,78.09,78.14,77.9,78.04,954228.0,78.09,78.14,77.9,78.04,954228.0
2023-02-24 15:55:00,78.04,78.26,77.96,78.16,1354741.0,78.04,78.26,77.96,78.16,1354741.0
2023-02-27 09:30:00,79.72,80.12,79.39,79.7,1764174.0,79.72,80.12,79.39,79.7,1764174.0
2023-02-27 09:35:00,79.69,79.86,79.53,79.65,1011118.0,79.69,79.86,79.53,79.65,1011118.0
2023-02-27 09:40:00,79.66,80.1,79.54,79.58,1027787.0,79.66,80.1,79.54,79.58,1027787.0
2023-02-27 09:45:00,79.57,79.85,79.19,79.33,1053614.0,79.57,79.85,79.19,79.33,1053614.0
2023-02-27 09:50:00,79.33,79.76,79.3,79.37,627481.0,79.33,79.76,79.3,79.37,627481.0
2023-02-27 09:55:00,79.37,79.45,79.18,79.22,865333.0,79.37,79.45,79.18,79.22,865333.0
2023-02-27 10:00:00,79.22,79.68,79.09,79.46,963655.0,79.22,79.68,79.09,79.46,963655.0
2023-02-27 10:05:00,79.46,79.82,79.34,79.58,736384.0,79.46,79.82,79.34,79.58,736384.0
2023-02-27 10:10:00,79.59,79.68,79.36,79.51,715391.0,79.59,79.68,79.36,79.51,715391.0
2023-02-27 10:15:00,79.52,79.55,79.17,79.22,714413.0,79.52,79.55,79.17,79.22,714413.0
2023-02-27 10:20:00,79.22,79.25,78.98,79.2,719821.0,79.22,79.25,78.98,79.2,719821.0
2023-02-27 10:25:00,79.2,79.37,78.99,79.03,688915.0,79.2,79.37,78.99,79.03,688915.0
2023-02-27 10:30:00,79.03,79.28,78.86,79.25,684743.0,79.03,79.28,78.86,79.25,684743.0
2023-02-27 10:35:00,79.25,79.29,78.79,78.98,696479.0,79.25,79.29,78.79,78.98,696479.0
2023-02-27 10:40:00,78.98,79.25,78.85,79.2,681190.0,78.98,79.25,78.85,79.2,681190.0
2023-02-27 10:45:00,79.2,79.41,79.04,79.37,622723.0,79.2,79.41,79.04,79.37,622723.0
2023-02-27 10:50:00,79.37,79.43,79.17,79.21,543304.0,79.37,79.43,79.17,79.21,543304.0
2023-02-27 10:55:00,79.21,79.22,78.94,79.01,552962.0,79.21,79.22,78.94,79.01,552962.0
2023-02-27 11:00:00,79.01,79.19,78.93,79.02,550867.0,79.01,79.19,78.93,79.02,550867.0
2023-02-27 11:05:00,79.03,79.29,79.02,79.25,449518.0,79.03,79.29,79.02,79.25,449518.0
2023-02-27 11:10:00,79.26,79.33,79.04,79.2,523200.0,79.26,79.33,79.04,79.2,523200.0
2023-02-27 11:15:00,79.2,79.46,79.11,79.14,557396.0,79.2,79.46,79.11,79.14,557396.0
2023-02-27 11:20:00,79.14,79.2,78.99,79.04,575058.0,79.14,79.2,78.99,79.04,575058.0
2023-02-27 11:25:00,79.04,79.16,79.0,79.09,399975.0,79.04,79.16,79.0,79.09,399975.0
2023-02-27 11:30:00,79.09,79.24,78.81,78.93,658639.0,79.09,79.24,78.81,78.93,658639.0
2023-02-27 11:35:00,78.94,79.2,78.92,79.17,356759.0,78.94,79.2,78.92,79.17,356759.0
2023-02-27 11:40:00,79.17,79.3,79.15,79.28,432864.0,79.17,79.3,79.15,79.28,432864.0
2023-02-27 11:45:00,79.27,79.44,79.24,79.4,442934.0,79.27,79.44,79.24,79.4,442934.0
2023-02-27 11:50:00,79.39,79.56,79.35,79.47,644134.0,79.39,79.56,79.35,79.47,644134.0
2023-02-27 11:55:00,79.48,79.5,79.27,79.28,388193.0,79.48,79.5,79.27,79.28,388193.0
2023-02-27 12:00:00,79.28,79.36,79.07,79.15,439612.0,79.28,79.36,79.07,79.15,439612.0
2023-02-27 12:05:00,79.14,79.14,78.95,79.01,310826.0,79.14,79.14,78.95,79.01,310826.0
2023-02-27 12:10:00,79.01,79.08,78.9,78.92,286937.0,79.01,79.08,78.9,78.92,286937.0
2023-02-27 12:15:00,78.92,79.05,78.87,79.05,328140.0,78.92,79.05,78.87,79.05,328140.0
2023-02-27 12:20:00,79.05,79.05,78.82,79.0,333615.0,79.05,79.05,78.82,79.0,333615.0
2023-02-27 12:25:00,79.0,79.17,78.99,79.15,340290.0,79.0,79.17,78.99,79.15,340290.0
2023-02-27 12:30:00,79.16,79.35,79.15,79.3,383947.0,79.16,79.35,79.15,79.3,383947.0
2023-02-27 12:35:00,79.31,79.4,79.17,79.19,269959.0,79.31,79.4,79.17,79.19,269959.0
2023-02-27 12:40:00,79.19,79.21,79.07,79.11,240884.0,79.19,79.21,79.07,79.11,240884.0
2023-02-27 12:45:00,79.11,79.27,79.06,79.23,262205.0,79.11,79.27,79.06,79.23,262205.0
2023-02-27 12:50:00,79.22,79.27,79.09,79.23,210100.0,79.22,79.27,79.09,79.23,210100.0
2023-02-27 12:55:00,79.24,79.39,79.2,79.36,322857.0,79.24,79.39,79.2,79.36,322857.0
2023-02-27 13:00:00,79.37,79.46,79.31,79.36,325350.0,79.37,79.46,79.31,79.36,325350.0
2023-02-27 13:05:00,79.36,79.43,79.25,79.42,336175.0,79.36,79.43,79.25,79.42,336175.0
2023-02-27 13:10:00,79.42,79.42,79.29,79.4,178495.0,79.42,79.42,79.29,79.4,178495.0
2023-02-27 13:15:00,79.38,79.48,79.28,79.31,307302.0,79.38,79.48,79.28,79.31,307302.0
2023-02-27 13:20:00,79.31,79.42,79.27,79.38,251127.0,79.31,79.42,79.27,79.38,251127.0
2023-02-27 13:25:00,79.39,79.51,79.23,79.26,319675.0,79.39,79.51,79.23,79.26,319675.0
2023-02-27 13:30:00,79.26,79.31,79.16,79.27,332506.0,79.26,79.31,79.16,79.27,332506.0
2023-02-27 13:35:00,79.28,79.31,79.12,79.23,334588.0,79.28,79.31,79.12,79.23,334588.0
2023-02-27 13:40:00,79.24,79.29,79.09,79.15,294452.0,79.24,79.29,79.09,79.15,294452.0
2023-02-27 13:45:00,79.15,79.2,79.08,79.1,275758.0,79.15,79.2,79.08,79.1,275758.0
2023-02-27 13:50:00,79.11,79.19,79.07,79.13,307467.0,79.11,79.19,79.07,79.13,307467.0
2023-02-27 13:55:00,79.12,79.3,79.07,79.28,308582.0,79.12,79.3,79.07,79.28,308582.0
2023-02-27 14:00:00,79.28,79.46,79.22,79.4,523296.0,79.28,79.46,79.22,79.4,523296.0
2023-02-27 14:05:00,79.4,79.45,79.32,79.34,250371.0,79.4,79.45,79.32,79.34,250371.0
2023-02-27 14:10:00,79.33,79.56,79.32,79.43,491113.0,79.33,79.56,79.32,79.43,491113.0
2023-02-27 14:15:00,79.44,79.46,79.2,79.21,332199.0,79.44,79.46,79.2,79.21,332199.0
2023-02-27 14:20:00,79.21,79.23,79.14,79.19,184756.0,79.21,79.23,79.14,79.19,184756.0
2023-02-27 14:25:00,79.18,79.21,79.12,79.19,198863.0,79.18,79.21,79.12,79.19,198863.0
2023-02-27 14:30:00,79.19,79.21,79.07,79.12,269692.0,79.19,79.21,79.07,79.12,269692.0
2023-02-27 14:35:00,79.12,79.16,78.97,79.06,268023.0,79.12,79.16,78.97,79.06,268023.0
2023-02-27 14:40:00,79.05,79.07,78.86,78.99,358745.0,79.05,79.07,78.86,78.99,358745.0
2023-02-27 14:45:00,78.98,78.99,78.75,78.82,477076.0,78.98,78.99,78.75,78.82,477076.0
2023-02-27 14:50:00,78.82,78.94,78.75,78.94,332439.0,78.82,78.94,78.75,78.94,332439.0
2023-02-27 14:55:00,78.94,78.97,78.85,78.87,279282.0,78.94,78.97,78.85,78.87,279282.0
2023-02-27 15:00:00,78.86,78.91,78.68,78.73,416810.0,78.86,78.91,78.68,78.73,416810.0
2023-02-27 15:05:00,78.73,78.8,78.65,78.67,302825.0,78.73,78.8,78.65,78.67,302825.0
2023-02-27 15:10:00,78.67,78.79,78.6,78.75,342872.0,78.67,78.79,78.6,78.75,342872.0
2023-02-27 15:15:00,78.76,78.83,78.65,78.78,342292.0,78.76,78.83,78.65,78.78,342292.0
2023-02-27 15:20:00,78.79,78.85,78.73,78.8,333650.0,78.79,78.85,78.73,78.8,333650.0
2023-02-27 15:25:00,78.8,78.87,78.68,78.83,402213.0,78.8,78.87,78.68,78.83,402213.0
2023-02-27 15:30:00,78.82,78.88,78.71,78.81,484544.0,78.82,78.88,78.71,78.81,484544.0
2023-02-27 15:35:00,78.81,78.83,78.53,78.59,511098.0,78.81,78.83,78.53,78.59,511098.0
2023-02-27 15:40:00,78.59,78.78,78.54,78.69,648803.0,78.59,78.78,78.54,78.69,648803.0
2023-02-27 15:45:00,78.69,78.84,78.63,78.67,519950.0,78.69,78.84,78.63,78.67,519950.0
2023-02-27 15:50:00,78.66,78.8,78.54,78.75,683070.0,78.66,78.8,78.54,78.75,683070.0
2023-02-27 15:55:00,78.74,78.84,78.69,78.77,884416.0,78.74,78.84,78.69,78.77,884416.0
2023-02-28 09:30:00,77.88,77.94,77.42,77.49,1525046.0,77.88,77.94,77.42,77.49,1525046.0
2023-02-28 09:35:00,77.46,77.79,77.46,77.7,845416.0,77.46,77.79,77.46,77.7,845416.0
2023-02-28 09:40:00,77.69,78.13,77.65,78.06,1051652.0,77.69,78.13,77.65,78.06,1051652.0
2023-02-28 09:45:00,78.05,78.37,77.82,77.82,1108483.0,78.05,78.37,77.82,77.82,1108483.0
2023-02-28 09:50:00,77.82,78.04,77.7,77.94,798452.0,77.82,78.04,77.7,77.94,798452.0
2023-02-28 09:55:00,77.92,78.0,77.68,77.94,508474.0,77.92,78.0,77.68,77.94,508474.0
2023-02-28 10:00:00,77.94,78.34,77.79,78.28,1008367.0,77.94,78.34,77.79,78.28,1008367.0
2023-02-28 10:05:00,78.28,78.59,78.27,78.46,955028.0,78.28,78.59,78.27,78.46,955028.0
2023-02-28 10:10:00,78.46,78.72,78.3,78.66,1263332.0,78.46,78.72,78.3,78.66,1263332.0
2023-02-28 10:15:00,78.66,78.7,78.4,78.48,706239.0,78.66,78.7,78.4,78.48,706239.0
2023-02-28 10:20:00,78.48,78.63,78.15,78.56,679526.0,78.48,78.63,78.15,78.56,679526.0
2023-02-28 10:25:00,78.55,78.69,77.98,78.02,680695.0,78.55,78.69,77.98,78.02,680695.0
2023-02-28 10:30:00,78.02,78.2,77.92,78.12,671542.0,78.02,78.2,77.92,78.12,671542.0
2023-02-28 10:35:00,78.13,78.43,78.13,78.35,501984.0,78.13,78.43,78.13,78.35,501984.0
2023-02-28 10:40:00,78.35,78.5,78.23,78.28,451826.0,78.35,78.5,78.23,78.28,451826.0
2023-02-28 10:45:00,78.28,78.34,78.1,78.19,356569.0,78.28,78.34,78.1,78.19,356569.0
2023-02-28 10:50:00,78.19,78.22,77.98,78.0,477330.0,78.19,78.22,77.98,78.0,477330.0
2023-02-28 10:55:00,77.99,78.3,77.96,78.23,383189.0,77.99,78.3,77.96,78.23,383189.0
2023-02-28 11:00:00,78.23,78.41,78.23,78.37,462547.0,78.23,78.41,78.23,78.37,462547.0
2023-02-28 11:05:00,78.37,78.5,78.32,78.43,301021.0,78.37,78.5,78.32,78.43,301021.0
2023-02-28 11:10:00,78.44,78.54,78.29,78.51,482937.0,78.44,78.54,78.29,78.51,482937.0
2023-02-28 11:15:00,78.5,78.61,78.43,78.46,452405.0,78.5,78.61,78.43,78.46,452405.0
2023-02-28 11:20:00,78.45,78.61,78.43,78.54,330859.0,78.45,78.61,78.43,78.54,330859.0
2023-02-28 11:25:00,78.54,78.67,78.43,78.63,412835.0,78.54,78.67,78.43,78.63,412835.0
2023-02-28 11:30:00,78.62,78.77,78.55,78.55,494765.0,78.62,78.77,78.55,78.55,494765.0
2023-02-28 11:35:00,78.55,78.85,78.54,78.72,515977.0,78.55,78.85,78.54,78.72,515977.0
2023-02-28 11:40:00,78.71,78.89,78.67,78.76,529283.0,78.71,78.89,78.67,78.76,529283.0
2023-02-28 11:45:00,78.75,78.75,78.57,78.61,370119.0,78.75,78.75,78.57,78.61,370119.0
2023-02-28 11:50:00,78.62,78.72,78.53,78.67,299772.0,78.62,78.72,78.53,78.67,299772.0
2023-02-28 11:55:00,78.68,78.75,78.47,78.75,414569.0,78.68,78.75,78.47,78.75,414569.0
2023-02-28 12:00:00,78.75,78.92,78.72,78.91,403662.0,78.75,78.92,78.72,78.91,403662.0
2023-02-28 12:05:00,78.9,79.04,78.89,79.03,538826.0,78.9,79.04,78.89,79.03,538826.0
2023-02-28 12:10:00,79.03,79.16,79.03,79.06,499477.0,79.03,79.16,79.03,79.06,499477.0
2023-02-28 12:15:00,79.07,79.21,79.03,79.18,475939.0,79.07,79.21,79.03,79.18,475939.0
2023-02-28 12:20:00,79.18,79.36,79.14,79.25,451823.0,79.18,79.36,79.14,79.25,451823.0
2023-02-28 12:25:00,79.25,79.38,79.17,79.38,317552.0,79.25,79.38,79.17,79.38,317552.0
2023-02-28 12:30:00,79.38,79.4,79.22,79.36,387428.0,79.38,79.4,79.22,79.36,387428.0
2023-02-28 12:35:00,79.36,79.4,79.23,79.28,289570.0,79.36,79.4,79.23,79.28,289570.0
2023-02-28 12:40:00,79.27,79.44,79.21,79.36,345649.0,79.27,79.44,79.21,79.36,345649.0
2023-02-28 12:45:00,79.36,79.43,79.22,79.32,258969.0,79.36,79.43,79.22,79.32,258969.0
2023-02-28 12:50:00,79.32,79.47,79.27,79.37,308514.0,79.32,79.47,79.27,79.37,308514.0
2023-02-28 12:55:00,79.37,79.42,79.31,79.31,151818.0,79.37,79.42,79.31,79.31,151818.0
2023-02-28 13:00:00,79.3,79.48,79.28,79.42,208568.0,79.3,79.48,79.28,79.42,208568.0
2023-02-28 13:05:00,79.43,79.7,79.43,79.63,540634.0,79.43,79.7,79.43,79.63,540634.0
2023-02-28 13:10:00,79.64,79.75,79.62,79.71,407129.0,79.64,79.75,79.62,79.71,407129.0
2023-02-28 13:15:00,79.73,79.73,79.6,79.7,325183.0,79.73,79.73,79.6,79.7,325183.0
2023-02-28 13:20:00,79.71,79.81,79.67,79.73,235264.0,79.71,79.81,79.67,79.73,235264.0
2023-02-28 13:25:00,79.74,79.76,79.62,79.69,283181.0,79.74,79.76,79.62,79.69,283181.0
2023-02-28 13:30:00,79.69,79.77,79.44,79.51,473934.0,79.69,79.77,79.44,79.51,473934.0
2023-02-28 13:35:00,79.51,79.68,79.5,79.68,272973.0,79.51,79.68,79.5,79.68,272973.0
2023-02-28 13:40:00,79.68,79.86,79.66,79.83,341572.0,79.68,79.86,79.66,79.83,341572.0
2023-02-28 13:45:00,79.84,79.91,79.79,79.84,517279.0,79.84,79.91,79.79,79.84,517279.0
2023-02-28 13:50:00,79.85,79.98,79.78,79.95,368193.0,79.85,79.98,79.78,79.95,368193.0
2023-02-28 13:55:00,79.94,80.02,79.89,79.92,332513.0,79.94,80.02,79.89,79.92,332513.0
2023-02-28 14:00:00,79.91,80.01,79.86,79.88,279054.0,79.91,80.01,79.86,79.88,279054.0
2023-02-28 14:05:00,79.88,79.88,79.68,79.84,351616.0,79.88,79.88,79.68,79.84,351616.0
2023-02-28 14:10:00,79.85,80.07,79.78,80.04,294720.0,79.85,80.07,79.78,80.04,294720.0
2023-02-28 14:15:00,80.04,80.14,79.87,79.89,516343.0,80.04,80.14,79.87,79.89,516343.0
2023-02-28 14:20:00,79.89,80.01,79.8,79.92,317712.0,79.89,80.01,79.8,79.92,317712.0
2023-02-28 14:25:00,79.92,79.94,79.72,79.77,240426.0,79.92,79.94,79.72,79.77,240426.0
2023-02-28 14:30:00,79.78,79.8,79.69,79.74,287584.0,79.78,79.8,79.69,79.74,287584.0
2023-02-28 14:35:00,79.75,79.78,79.63,79.77,253041.0,79.75,79.78,79.63,79.77,253041.0
2023-02-28 14:40:00,79.78,79.78,79.6,79.63,201799.0,79.78,79.78,79.6,79.63,201799.0
2023-02-28 14:45:00,79.63,79.73,79.59,79.68,241176.0,79.63,79.73,79.59,79.68,241176.0
2023-02-28 14:50:00,79.69,79.76,79.53,79.55,374053.0,79.69,79.76,79.53,79.55,374053.0
2023-02-28 14:55:00,79.55,79.55,79.38,79.46,407980.0,79.55,79.55,79.38,79.46,407980.0
2023-02-28 15:00:00,79.47,79.48,79.19,79.22,422429.0,79.47,79.48,79.19,79.22,422429.0
2023-02-28 15:05:00,79.22,79.29,79.13,79.21,441727.0,79.22,79.29,79.13,79.21,441727.0
2023-02-28 15:10:00,79.2,79.27,79.04,79.11,374832.0,79.2,79.27,79.04,79.11,374832.0
2023-02-28 15:15:00,79.1,79.36,79.08,79.29,371590.0,79.1,79.36,79.08,79.29,371590.0
2023-02-28 15:20:00,79.29,79.31,79.1,79.14,339293.0,79.29,79.31,79.1,79.14,339293.0
2023-02-28 15:25:00,79.13,79.13,78.91,79.04,446726.0,79.13,79.13,78.91,79.04,446726.0
2023-02-28 15:30:00,79.05,79.06,78.86,78.93,287565.0,79.05,79.06,78.86,78.93,287565.0
2023-02-28 15:35:00,78.94,78.94,78.77,78.93,456931.0,78.94,78.94,78.77,78.93,456931.0
2023-02-28 15:40:00,78.93,78.99,78.87,78.95,319276.0,78.93,78.99,78.87,78.95,319276.0
2023-02-28 15:45:00,78.94,78.97,78.71,78.73,285726.0,78.94,78.97,78.71,78.73,285726.0
2023-02-28 15:50:00,78.73,78.94,78.6,78.9,666045.0,78.73,78.94,78.6,78.9,666045.0
2023-02-28 15:55:00,78.91,78.91,78.55,78.57,1181775.0,78.91,78.91,78.55,78.57,1181775.0
2023-03-01 09:30:00,78.74,78.84,78.25,78.34,1002596.0,78.74,78.84,78.25,78.34,1002596.0
2023-03-01 09:35:00,78.34,79.05,78.13,79.04,1021725.0,78.34,79.05,78.13,79.04,1021725.0
2023-03-01 09:40:00,79.05,79.44,78.97,79.42,1226495.0,79.05,79.44,78.97,79.42,1226495.0
2023-03-01 09:45:00,79.42,79.95,79.37,79.91,1331523.0,79.42,79.95,79.37,79.91,1331523.0
2023-03-01 09:50:00,79.91,80.09,79.72,80.07,1203201.0,79.91,80.09,79.72,80.07,1203201.0
2023-03-01 09:55:00,80.08,80.29,79.87,79.95,1236035.0,80.08,80.29,79.87,79.95,1236035.0
2023-03-01 10:00:00,79.99,80.27,79.73,79.86,1271202.0,79.99,80.27,79.73,79.86,1271202.0
2023-03-01 10:05:00,79.86,79.87,79.23,79.25,1201037.0,79.86,79.87,79.23,79.25,1201037.0
2023-03-01 10:10:00,79.26,79.26,78.84,78.92,1140719.0,79.26,79.26,78.84,78.92,1140719.0
2023-03-01 10:15:00,78.92,79.05,78.75,78.95,844418.0,78.92,79.05,78.75,78.95,844418.0
2023-03-01 10:20:00,78.96,79.08,78.8,78.85,723532.0,78.96,79.08,78.8,78.85,723532.0
2023-03-01 10:25:00,78.86,78.89,78.7,78.77,567144.0,78.86,78.89,78.7,78.77,567144.0
2023-03-01 10:30:00,78.76,78.76,78.51,78.69,672544.0,78.76,78.76,78.51,78.69,672544.0
2023-03-01 10:35:00,78.7,79.21,78.7,79.16,932386.0,78.7,79.21,78.7,79.16,932386.0
2023-03-01 10:40:00,79.16,79.56,79.16,79.3,905978.0,79.16,79.56,79.16,79.3,905978.0
2023-03-01 10:45:00,79.31,79.4,79.2,79.22,474946.0,79.31,79.4,79.2,79.22,474946.0
2023-03-01 10:50:00,79.22,79.22,78.9,78.93,442078.0,79.22,79.22,78.9,78.93,442078.0
2023-03-01 10:55:00,78.92,79.05,78.8,78.92,447805.0,78.92,79.05,78.8,78.92,447805.0
2023-03-01 11:00:00,78.92,78.92,78.56,78.57,526073.0,78.92,78.92,78.56,78.57,526073.0
2023-03-01 11:05:00,78.57,78.65,78.22,78.24,622729.0,78.57,78.65,78.22,78.24,622729.0
2023-03-01 11:10:00,78.24,78.33,78.16,78.28,507312.0,78.24,78.33,78.16,78.28,507312.0
2023-03-01 11:15:00,78.28,78.39,78.16,78.27,616062.0,78.28,78.39,78.16,78.27,616062.0
2023-03-01 11:20:00,78.28,78.36,78.16,78.31,478109.0,78.28,78.36,78.16,78.31,478109.0
2023-03-01 11:25:00,78.31,78.44,78.24,78.27,450515.0,78.31,78.44,78.24,78.27,450515.0
2023-03-01 11:30:00,78.27,78.37,78.06,78.13,533166.0,78.27,78.37,78.06,78.13,533166.0
2023-03-01 11:35:00,78.12,78.22,77.98,78.1,374068.0,78.12,78.22,77.98,78.1,374068.0
2023-03-01 11:40:00,78.1,78.45,78.1,78.28,604627.0,78.1,78.45,78.1,78.28,604627.0
2023-03-01 11:45:00,78.3,78.5,78.23,78.41,563399.0,78.3,78.5,78.23,78.41,563399.0
2023-03-01 11:50:00,78.42,78.66,78.27,78.63,564801.0,78.42,78.66,78.27,78.63,564801.0
2023-03-01 11:55:00,78.64,78.65,78.46,78.47,338975.0,78.64,78.65,78.46,78.47,338975.0
2023-03-01 12:00:00,78.47,78.49,78.29,78.32,302967.0,78.47,78.49,78.29,78.32,302967.0
2023-03-01 12:05:00,78.32,78.56,78.25,78.55,311070.0,78.32,78.56,78.25,78.55,311070.0
2023-03-01 12:10:00,78.54,78.73,78.46,78.58,525153.0,78.54,78.73,78.46,78.58,525153.0
2023-03-01 12:15:00,78.57,78.62,78.44,78.52,203233.0,78.57,78.62,78.44,78.52,203233.0
2023-03-01 12:20:00,78.52,78.74,78.5,78.6,314088.0,78.52,78.74,78.5,78.6,314088.0
2023-03-01 12:25:00,78.59,78.74,78.52,78.54,316378.0,78.59,78.74,78.52,78.54,316378.0
2023-03-01 12:30:00,78.55,78.62,78.48,78.49,208119.0,78.55,78.62,78.48,78.49,208119.0
2023-03-01 12:35:00,78.49,78.57,78.42,78.47,184765.0,78.49,78.57,78.42,78.47,184765.0
2023-03-01 12:40:00,78.46,78.58,78.39,78.54,250981.0,78.46,78.58,78.39,78.54,250981.0
2023-03-01 12:45:00,78.55,78.66,78.53,78.61,259209.0,78.55,78.66,78.53,78.61,259209.0
2023-03-01 12:50:00,78.61,78.68,78.52,78.58,269514.0,78.61,78.68,78.52,78.58,269514.0
2023-03-01 12:55:00,78.58,78.63,78.36,78.49,268897.0,78.58,78.63,78.36,78.49,268897.0
2023-03-01 13:00:00,78.48,78.53,78.35,78.47,217866.0,78.48,78.53,78.35,78.47,217866.0
2023-03-01 13:05:00,78.47,78.51,78.35,78.36,175218.0,78.47,78.51,78.35,78.36,175218.0
2023-03-01 13:10:00,78.35,78.4,78.31,78.4,187004.0,78.35,78.4,78.31,78.4,187004.0
2023-03-01 13:15:00,78.39,78.56,78.34,78.42,256004.0,78.39,78.56,78.34,78.42,256004.0
2023-03-01 13:20:00,78.42,78.42,78.19,78.21,248684.0,78.42,78.42,78.19,78.21,248684.0
2023-03-01 13:25:00,78.2,78.31,78.19,78.22,192083.0,78.2,78.31,78.19,78.22,192083.0
2023-03-01 13:30:00,78.22,78.22,78.06,78.08,362704.0,78.22,78.22,78.06,78.08,362704.0
2023-03-01 13:35:00,78.07,78.33,78.06,78.31,331225.0,78.07,78.33,78.06,78.31,331225.0
2023-03-01 13:40:00,78.32,78.34,78.18,78.22,241410.0,78.32,78.34,78.18,78.22,241410.0
2023-03-01 13:45:00,78.21,78.23,78.08,78.17,336506.0,78.21,78.23,78.08,78.17,336506.0
2023-03-01 13:50:00,78.17,78.18,78.08,78.09,297196.0,78.17,78.18,78.08,78.09,297196.0
2023-03-01 13:55:00,78.09,78.3,78.08,78.24,251122.0,78.09,78.3,78.08,78.24,251122.0
2023-03-01 14:00:00,78.24,78.25,78.05,78.14,360751.0,78.24,78.25,78.05,78.14,360751.0
2023-03-01 14:05:00,78.14,78.16,78.01,78.14,222125.0,78.14,78.16,78.01,78.14,222125.0
2023-03-01 14:10:00,78.14,78.28,78.12,78.24,275719.0,78.14,78.28,78.12,78.24,275719.0
2023-03-01 14:15:00,78.24,78.25,78.04,78.07,375414.0,78.24,78.25,78.04,78.07,375414.0
2023-03-01 14:20:00,78.06,78.14,78.02,78.12,232041.0,78.06,78.14,78.02,78.12,232041.0
2023-03-01 14:25:00,78.11,78.14,77.95,77.98,250059.0,78.11,78.14,77.95,77.98,250059.0
2023-03-01 14:30:00,77.97,78.08,77.94,78.04,232911.0,77.97,78.08,77.94,78.04,232911.0
2023-03-01 14:35:00,78.05,78.2,78.04,78.18,241879.0,78.05,78.2,78.04,78.18,241879.0
2023-03-01 14:40:00,78.19,78.19,78.05,78.15,175217.0,78.19,78.19,78.05,78.15,175217.0
2023-03-01 14:45:00,78.14,78.17,77.99,78.0,216409.0,78.14,78.17,77.99,78.0,216409.0
2023-03-01 14:50:00,78.01,78.05,77.88,77.97,321260.0,78.01,78.05,77.88,77.97,321260.0
2023-03-01 14:55:00,77.97,78.2,77.91,78.16,347964.0,77.97,78.2,77.91,78.16,347964.0
2023-03-01 15:00:00,78.17,78.3,78.11,78.25,411365.0,78.17,78.3,78.11,78.25,411365.0
2023-03-01 15:05:00,78.25,78.44,78.24,78.39,431680.0,78.25,78.44,78.24,78.39,431680.0
2023-03-01 15:10:00,78.39,78.52,78.38,78.47,476673.0,78.39,78.52,78.38,78.47,476673.0
2023-03-01 15:15:00,78.48,78.52,78.34,78.47,293636.0,78.48,78.52,78.34,78.47,293636.0
2023-03-01 15:20:00,78.48,78.52,78.17,78.2,353738.0,78.48,78.52,78.17,78.2,353738.0
2023-03-01 15:25:00,78.19,78.32,78.14,78.29,392950.0,78.19,78.32,78.14,78.29,392950.0
2023-03-01 15:30:00,78.29,78.43,78.26,78.39,564029.0,78.29,78.43,78.26,78.39,564029.0
2023-03-01 15:35:00,78.39,78.39,78.18,78.19,484515.0,78.39,78.39,78.18,78.19,484515.0
2023-03-01 15:40:00,78.2,78.37,78.15,78.33,415466.0,78.2,78.37,78.15,78.33,415466.0
2023-03-01 15:45:00,78.34,78.41,78.23,78.38,399998.0,78.34,78.41,78.23,78.38,399998.0
2023-03-01 15:50:00,78.38,78.38,78.12,78.22,505608.0,78.38,78.38,78.12,78.22,505608.0
2023-03-01 15:55:00,78.22,78.3,78.17,78.3,869995.0,78.22,78.3,78.17,78.3,869995.0
2023-03-02 09:30:00,77.57,77.69,77.02,77.12,1275972.0,77.57,77.69,77.02,77.12,1275972.0
2023-03-02 09:35:00,77.13,77.21,76.65,76.91,911215.0,77.13,77.21,76.65,76.91,911215.0
2023-03-02 09:40:00,76.91,77.12,76.76,76.95,811544.0,76.91,77.12,76.76,76.95,811544.0
2023-03-02 09:45:00,76.95,77.38,76.91,77.11,970285.0,76.95,77.38,76.91,77.11,970285.0
2023-03-02 09:50:00,77.12,77.51,77.02,77.39,849318.0,77.12,77.51,77.02,77.39,849318.0
2023-03-02 09:55:00,77.39,77.43,77.1,77.32,630018.0,77.39,77.43,77.1,77.32,630018.0
2023-03-02 10:00:00,77.33,77.67,77.33,77.57,670692.0,77.33,77.67,77.33,77.57,670692.0
2023-03-02 10:05:00,77.58,77.65,77.03,77.14,682027.0,77.58,77.65,77.03,77.14,682027.0
2023-03-02 10:10:00,77.14,77.15,76.94,77.02,450717.0,77.14,77.15,76.94,77.02,450717.0
2023-03-02 10:15:00,77.04,77.29,76.95,77.03,474237.0,77.04,77.29,76.95,77.03,474237.0
2023-03-02 10:20:00,77.03,77.06,76.78,76.93,683790.0,77.03,77.06,76.78,76.93,683790.0
2023-03-02 10:25:00,76.91,77.24,76.78,77.21,499233.0,76.91,77.24,76.78,77.21,499233.0
2023-03-02 10:30:00,77.21,77.42,77.17,77.22,573348.0,77.21,77.42,77.17,77.22,573348.0
2023-03-02 10:35:00,77.23,77.45,77.13,77.17,597913.0,77.23,77.45,77.13,77.17,597913.0
2023-03-02 10:40:00,77.19,77.27,77.06,77.18,434341.0,77.19,77.27,77.06,77.18,434341.0
2023-03-02 10:45:00,77.19,77.52,77.16,77.35,754903.0,77.19,77.52,77.16,77.35,754903.0
2023-03-02 10:50:00,77.35,77.64,77.33,77.55,596377.0,77.35,77.64,77.33,77.55,596377.0
2023-03-02 10:55:00,77.55,77.67,77.46,77.55,429663.0,77.55,77.67,77.46,77.55,429663.0
2023-03-02 11:00:00,77.55,77.63,77.29,77.32,495017.0,77.55,77.63,77.29,77.32,495017.0
2023-03-02 11:05:00,77.31,77.49,77.24,77.27,447925.0,77.31,77.49,77.24,77.27,447925.0
2023-03-02 11:10:00,77.27,77.29,77.12,77.15,361229.0,77.27,77.29,77.12,77.15,361229.0
2023-03-02 11:15:00,77.15,77.45,77.13,77.28,378191.0,77.15,77.45,77.13,77.28,378191.0
2023-03-02 11:20:00,77.3,77.38,77.17,77.2,280749.0,77.3,77.38,77.17,77.2,280749.0
2023-03-02 11:25:00,77.21,77.27,77.03,77.06,364763.0,77.21,77.27,77.03,77.06,364763.0
2023-03-02 11:30:00,77.06,77.2,77.05,77.09,305267.0,77.06,77.2,77.05,77.09,305267.0
2023-03-02 11:35:00,77.09,77.1,76.91,77.0,403012.0,77.09,77.1,76.91,77.0,403012.0
2023-03-02 11:40:00,77.0,77.07,76.91,77.0,434884.0,77.0,77.07,76.91,77.0,434884.0
2023-03-02 11:45:00,77.0,77.15,76.98,77.06,305347.0,77.0,77.15,76.98,77.06,305347.0
2023-03-02 11:50:00,77.06,77.16,76.84,76.95,403569.0,77.06,77.16,76.84,76.95,403569.0
2023-03-02 11:55:00,76.95,77.13,76.91,77.09,291418.0,76.95,77.13,76.91,77.09,291418.0
2023-03-02 12:00:00,77.09,77.18,77.03,77.09,208763.0,77.09,77.18,77.03,77.09,208763.0
2023-03-02 12:05:00,77.1,77.16,76.99,77.14,201407.0,77.1,77.16,76.99,77.14,201407.0
2023-03-02 12:10:00,77.14,77.18,77.04,77.12,213719.0,77.14,77.18,77.04,77.12,213719.0
2023-03-02 12:15:00,77.11,77.2,76.97,76.98,298016.0,77.11,77.2,76.97,76.98,298016.0
2023-03-02 12:20:00,76.98,77.02,76.9,76.97,277872.0,76.98,77.02,76.9,76.97,277872.0
2023-03-02 12:25:00,76.98,77.13,76.97,77.01,279270.0,76.98,77.13,76.97,77.01,279270.0
2023-03-02 12:30:00,77.01,77.34,77.0,77.3,535788.0,77.01,77.34,77.0,77.3,535788.0
2023-03-02 12:35:00,77.31,77.34,77.19,77.28,315550.0,77.31,77.34,77.19,77.28,315550.0
2023-03-02 12:40:00,77.29,77.32,77.21,77.23,284648.0,77.29,77.32,77.21,77.23,284648.0
2023-03-02 12:45:00,77.23,77.28,77.1,77.24,278850.0,77.23,77.28,77.1,77.24,278850.0
2023-03-02 12:50:00,77.24,77.51,77.21,77.46,366766.0,77.24,77.51,77.21,77.46,366766.0
2023-03-02 12:55:00,77.47,77.56,77.4,77.52,290057.0,77.47,77.56,77.4,77.52,290057.0
2023-03-02 13:00:00,77.53,77.6,77.44,77.47,272904.0,77.53,77.6,77.44,77.47,272904.0
2023-03-02 13:05:00,77.46,77.57,77.41,77.52,253351.0,77.46,77.57,77.41,77.52,253351.0
2023-03-02 13:10:00,77.52,77.6,77.47,77.54,234085.0,77.52,77.6,77.47,77.54,234085.0
2023-03-02 13:15:00,77.54,77.58,77.43,77.51,209742.0,77.54,77.58,77.43,77.51,209742.0
2023-03-02 13:20:00,77.53,77.55,77.38,77.4,226831.0,77.53,77.55,77.38,77.4,226831.0
2023-03-02 13:25:00,77.4,77.42,77.25,77.31,302216.0,77.4,77.42,77.25,77.31,302216.0
2023-03-02 13:30:00,77.31,77.51,77.3,77.47,231757.0,77.31,77.51,77.3,77.47,231757.0
2023-03-02 13:35:00,77.46,77.96,77.46,77.64,838943.0,77.46,77.96,77.46,77.64,838943.0
2023-03-02 13:40:00,77.66,77.8,77.58,77.59,449648.0,77.66,77.8,77.58,77.59,449648.0
2023-03-02 13:45:00,77.6,78.6,77.51,78.27,2143975.0,77.6,78.6,77.51,78.27,2143975.0
2023-03-02 13:50:00,78.27,79.09,78.05,78.8,4152647.0,78.27,79.09,78.05,78.8,4152647.0
2023-03-02 13:55:00,78.8,79.36,78.62,79.06,1667978.0,78.8,79.36,78.62,79.06,1667978.0
2023-03-02 14:00:00,79.07,79.62,79.06,79.34,1497756.0,79.07,79.62,79.06,79.34,1497756.0
2023-03-02 14:05:00,79.33,79.63,79.31,79.52,1059661.0,79.33,79.63,79.31,79.52,1059661.0
2023-03-02 14:10:00,79.52,79.84,79.51,79.8,1259318.0,79.52,79.84,79.51,79.8,1259318.0
2023-03-02 14:15:00,79.8,79.82,79.32,79.42,1096720.0,79.8,79.82,79.32,79.42,1096720.0
2023-03-02 14:20:00,79.44,79.51,79.24,79.49,689677.0,79.44,79.51,79.24,79.49,689677.0
2023-03-02 14:25:00,79.49,79.9,79.47,79.81,963391.0,79.49,79.9,79.47,79.81,963391.0
2023-03-02 14:30:00,79.81,80.0,79.77,79.86,909892.0,79.81,80.0,79.77,79.86,909892.0
2023-03-02 14:35:00,79.85,79.88,79.61,79.78,630786.0,79.85,79.88,79.61,79.78,630786.0
2023-03-02 14:40:00,79.79,80.18,79.73,79.92,817870.0,79.79,80.18,79.73,79.92,817870.0
2023-03-02 14:45:00,79.92,80.12,79.85,80.03,568264.0,79.92,80.12,79.85,80.03,568264.0
2023-03-02 14:50:00,80.04,80.2,79.98,80.12,644643.0,80.04,80.2,79.98,80.12,644643.0
2023-03-02 14:55:00,80.13,80.34,80.04,80.25,766589.0,80.13,80.34,80.04,80.25,766589.0
2023-03-02 15:00:00,80.24,80.61,80.14,80.16,1141783.0,80.24,80.61,80.14,80.16,1141783.0
2023-03-02 15:05:00,80.15,80.45,80.08,80.45,784301.0,80.15,80.45,80.08,80.45,784301.0
2023-03-02 15:10:00,80.44,80.6,80.41,80.47,725426.0,80.44,80.6,80.41,80.47,725426.0
2023-03-02 15:15:00,80.46,80.73,80.38,80.42,1017931.0,80.46,80.73,80.38,80.42,1017931.0
2023-03-02 15:20:00,80.41,80.58,80.37,80.45,523343.0,80.41,80.58,80.37,80.45,523343.0
2023-03-02 15:25:00,80.45,80.61,80.39,80.39,434181.0,80.45,80.61,80.39,80.39,434181.0
2023-03-02 15:30:00,80.4,80.65,80.4,80.64,750532.0,80.4,80.65,80.4,80.64,750532.0
2023-03-02 15:35:00,80.63,80.82,80.52,80.79,936386.0,80.63,80.82,80.52,80.79,936386.0
2023-03-02 15:40:00,80.79,80.92,80.68,80.74,840892.0,80.79,80.92,80.68,80.74,840892.0
2023-03-02 15:45:00,80.73,80.92,80.68,80.76,651742.0,80.73,80.92,80.68,80.76,651742.0
2023-03-02 15:50:00,80.76,80.76,80.22,80.33,1243690.0,80.76,80.76,80.22,80.33,1243690.0
2023-03-02 15:55:00,80.34,80.55,80.31,80.43,1592276.0,80.34,80.55,80.31,80.43,1592276.0
2023-03-03 09:30:00,80.41,80.46,79.34,79.52,2082850.0,80.41,80.46,79.34,79.52,2082850.0
2023-03-03 09:35:00,79.51,80.13,79.43,79.95,1540589.0,79.51,80.13,79.43,79.95,1540589.0
2023-03-03 09:40:00,79.96,80.06,79.53,79.63,1122752.0,79.96,80.06,79.53,79.63,1122752.0
2023-03-03 09:45:00,79.64,80.0,79.53,79.73,1217887.0,79.64,80.0,79.53,79.73,1217887.0
2023-03-03 09:50:00,79.73,80.45,79.65,80.14,1575084.0,79.73,80.45,79.65,80.14,1575084.0
2023-03-03 09:55:00,80.15,80.41,80.14,80.26,1013180.0,80.15,80.41,80.14,80.26,1013180.0
2023-03-03 10:00:00,80.25,80.37,79.7,79.95,1333861.0,80.25,80.37,79.7,79.95,1333861.0
2023-03-03 10:05:00,79.93,80.09,79.59,79.8,1129711.0,79.93,80.09,79.59,79.8,1129711.0
2023-03-03 10:10:00,79.81,80.55,79.73,80.54,1191183.0,79.81,80.55,79.73,80.54,1191183.0
2023-03-03 10:15:00,80.54,80.74,80.38,80.47,1201890.0,80.54,80.74,80.38,80.47,1201890.0
2023-03-03 10:20:00,80.5,80.66,80.33,80.56,828258.0,80.5,80.66,80.33,80.56,828258.0
2023-03-03 10:25:00,80.58,80.75,80.41,80.47,768778.0,80.58,80.75,80.41,80.47,768778.0
2023-03-03 10:30:00,80.47,80.48,80.17,80.19,766719.0,80.47,80.48,80.17,80.19,766719.0
2023-03-03 10:35:00,80.2,80.35,80.03,80.09,722509.0,80.2,80.35,80.03,80.09,722509.0
2023-03-03 10:40:00,80.08,80.15,79.97,80.1,681017.0,80.08,80.15,79.97,80.1,681017.0
2023-03-03 10:45:00,80.11,80.27,80.06,80.14,759253.0,80.11,80.27,80.06,80.14,759253.0
2023-03-03 10:50:00,80.13,80.18,79.8,79.92,675787.0,80.13,80.18,79.8,79.92,675787.0
2023-03-03 10:55:00,79.92,80.02,79.76,79.79,475060.0,79.92,80.02,79.76,79.79,475060.0
2023-03-03 11:00:00,79.8,79.89,79.72,79.76,528082.0,79.8,79.89,79.72,79.76,528082.0
2023-03-03 11:05:00,79.77,79.95,79.76,79.78,486677.0,79.77,79.95,79.76,79.78,486677.0
2023-03-03 11:10:00,79.76,80.0,79.64,79.94,696580.0,79.76,80.0,79.64,79.94,696580.0
2023-03-03 11:15:00,79.95,80.15,79.91,80.05,462124.0,79.95,80.15,79.91,80.05,462124.0
2023-03-03 11:20:00,80.05,80.09,79.91,80.01,361736.0,80.05,80.09,79.91,80.01,361736.0
2023-03-03 11:25:00,80.01,80.02,79.8,79.87,399743.0,80.01,80.02,79.8,79.87,399743.0
2023-03-03 11:30:00,79.87,80.1,79.82,79.88,498074.0,79.87,80.1,79.82,79.88,498074.0
2023-03-03 11:35:00,79.87,80.02,79.77,79.81,340718.0,79.87,80.02,79.77,79.81,340718.0
2023-03-03 11:40:00,79.82,79.87,79.71,79.79,314061.0,79.82,79.87,79.71,79.79,314061.0
2023-03-03 11:45:00,79.79,79.91,79.74,79.86,267879.0,79.79,79.91,79.74,79.86,267879.0
2023-03-03 11:50:00,79.87,79.93,79.75,79.81,322465.0,79.87,79.93,79.75,79.81,322465.0
2023-03-03 11:55:00,79.82,80.07,79.81,79.9,459130.0,79.82,80.07,79.81,79.9,459130.0
2023-03-03 12:00:00,79.91,80.08,79.89,80.05,360664.0,79.91,80.08,79.89,80.05,360664.0
2023-03-03 12:05:00,80.05,80.09,79.93,79.93,283832.0,80.05,80.09,79.93,79.93,283832.0
2023-03-03 12:10:00,79.93,80.19,79.9,80.12,389760.0,79.93,80.19,79.9,80.12,389760.0
2023-03-03 12:15:00,80.11,80.31,80.1,80.28,461946.0,80.11,80.31,80.1,80.28,461946.0
2023-03-03 12:20:00,80.27,80.39,80.24,80.37,494875.0,80.27,80.39,80.24,80.37,494875.0
2023-03-03 12:25:00,80.36,80.45,80.36,80.39,517673.0,80.36,80.45,80.36,80.39,517673.0
2023-03-03 12:30:00,80.4,80.44,80.25,80.31,317164.0,80.4,80.44,80.25,80.31,317164.0
2023-03-03 12:35:00,80.32,80.42,80.25,80.4,316006.0,80.32,80.42,80.25,80.4,316006.0
2023-03-03 12:40:00,80.39,80.52,80.36,80.42,506957.0,80.39,80.52,80.36,80.42,506957.0
2023-03-03 12:45:00,80.42,80.73,80.42,80.73,495194.0,80.42,80.73,80.42,80.73,495194.0
2023-03-03 12:50:00,80.73,80.86,80.68,80.84,443289.0,80.73,80.86,80.68,80.84,443289.0
2023-03-03 12:55:00,80.84,80.99,80.82,80.98,501691.0,80.84,80.99,80.82,80.98,501691.0
2023-03-03 13:00:00,80.98,81.07,80.83,80.96,681411.0,80.98,81.07,80.83,80.96,681411.0
2023-03-03 13:05:00,80.95,81.14,80.94,81.04,445172.0,80.95,81.14,80.94,81.04,445172.0
2023-03-03 13:10:00,81.03,81.17,80.99,81.16,465945.0,81.03,81.17,80.99,81.16,465945.0
2023-03-03 13:15:00,81.17,81.17,80.9,81.01,716870.0,81.17,81.17,80.9,81.01,716870.0
2023-03-03 13:20:00,81.01,81.05,80.93,80.99,433047.0,81.01,81.05,80.93,80.99,433047.0
2023-03-03 13:25:00,80.98,81.12,80.98,81.09,322516.0,80.98,81.12,80.98,81.09,322516.0
2023-03-03 13:30:00,81.09,81.14,80.94,80.97,405003.0,81.09,81.14,80.94,80.97,405003.0
2023-03-03 13:35:00,80.96,81.13,80.95,81.04,326982.0,80.96,81.13,80.95,81.04,326982.0
2023-03-03 13:40:00,81.05,81.12,80.97,81.09,283409.0,81.05,81.12,80.97,81.09,283409.0
2023-03-03 13:45:00,81.1,81.2,81.07,81.17,325952.0,81.1,81.2,81.07,81.17,325952.0
2023-03-03 13:50:00,81.17,81.2,81.06,81.13,284693.0,81.17,81.2,81.06,81.13,284693.0
2023-03-03 13:55:00,81.13,81.14,81.02,81.09,207040.0,81.13,81.14,81.02,81.09,207040.0
2023-03-03 14:00:00,81.08,81.15,81.01,81.09,219875.0,81.08,81.15,81.01,81.09,219875.0
2023-03-03 14:05:00,81.09,81.3,81.05,81.27,433679.0,81.09,81.3,81.05,81.27,433679.0
2023-03-03 14:10:00,81.27,81.38,81.21,81.34,394363.0,81.27,81.38,81.21,81.34,394363.0
2023-03-03 14:15:00,81.33,81.35,81.21,81.21,284956.0,81.33,81.35,81.21,81.21,284956.0
2023-03-03 14:20:00,81.22,81.35,81.21,81.34,309778.0,81.22,81.35,81.21,81.34,309778.0
2023-03-03 14:25:00,81.34,81.35,81.26,81.33,231542.0,81.34,81.35,81.26,81.33,231542.0
2023-03-03 14:30:00,81.33,81.43,81.31,81.33,294181.0,81.33,81.43,81.31,81.33,294181.0
2023-03-03 14:35:00,81.33,81.39,81.23,81.25,254966.0,81.33,81.39,81.23,81.25,254966.0
2023-03-03 14:40:00,81.25,81.43,81.22,81.31,361198.0,81.25,81.43,81.22,81.31,361198.0
2023-03-03 14:45:00,81.31,81.32,81.24,81.27,228956.0,81.31,81.32,81.24,81.27,228956.0
2023-03-03 14:50:00,81.27,81.37,81.24,81.28,223540.0,81.27,81.37,81.24,81.28,223540.0
2023-03-03 14:55:00,81.27,81.33,81.21,81.29,290097.0,81.27,81.33,81.21,81.29,290097.0
2023-03-03 15:00:00,81.29,81.37,81.25,81.36,314356.0,81.29,81.37,81.25,81.36,314356.0
2023-03-03 15:05:00,81.36,81.56,81.33,81.5,461689.0,81.36,81.56,81.33,81.5,461689.0
2023-03-03 15:10:00,81.5,81.5,81.3,81.35,383428.0,81.5,81.5,81.3,81.35,383428.0
2023-03-03 15:15:00,81.35,81.41,81.22,81.27,293807.0,81.35,81.41,81.22,81.27,293807.0
2023-03-03 15:20:00,81.26,81.47,81.25,81.44,425201.0,81.26,81.47,81.25,81.44,425201.0
2023-03-03 15:25:00,81.44,81.5,81.33,81.5,441083.0,81.44,81.5,81.33,81.5,441083.0
2023-03-03 15:30:00,81.49,81.55,81.42,81.51,373911.0,81.49,81.55,81.42,81.51,373911.0
2023-03-03 15:35:00,81.51,81.55,81.43,81.52,401800.0,81.51,81.55,81.43,81.52,401800.0
2023-03-03 15:40:00,81.51,81.53,81.38,81.48,443215.0,81.51,81.53,81.38,81.48,443215.0
2023-03-03 15:45:00,81.47,81.5,81.29,81.4,570191.0,81.47,81.5,81.29,81.4,570191.0
2023-03-03 15:50:00,81.41,81.54,81.3,81.48,916528.0,81.41,81.54,81.3,81.48,916528.0
2023-03-03 15:55:00,81.48,81.63,81.43,81.56,1309307.0,81.48,81.63,81.43,81.56,1309307.0
2023-03-06 09:30:00,82.03,82.17,81.21,81.5,1781642.0,82.03,82.17,81.21,81.5,1781642.0
2023-03-06 09:35:00,81.48,81.88,81.15,81.78,1337578.0,81.48,81.88,81.15,81.78,1337578.0
2023-03-06 09:40:00,81.78,82.23,81.69,82.23,1403755.0,81.78,82.23,81.69,82.23,1403755.0
2023-03-06 09:45:00,82.23,82.23,81.61,81.76,1188833.0,82.23,82.23,81.61,81.76,1188833.0
2023-03-06 09:50:00,81.75,81.82,81.45,81.75,1052366.0,81.75,81.82,81.45,81.75,1052366.0
2023-03-06 09:55:00,81.75,81.81,81.42,81.47,847649.0,81.75,81.81,81.42,81.47,847649.0
2023-03-06 10:00:00,81.48,81.6,81.33,81.48,690783.0,81.48,81.6,81.33,81.48,690783.0
2023-03-06 10:05:00,81.48,81.72,81.33,81.56,716938.0,81.48,81.72,81.33,81.56,716938.0
2023-03-06 10:10:00,81.56,82.0,81.55,81.99,758635.0,81.56,82.0,81.55,81.99,758635.0
2023-03-06 10:15:00,82.0,82.37,81.94,82.34,1008930.0,82.0,82.37,81.94,82.34,1008930.0
2023-03-06 10:20:00,82.34,82.68,82.28,82.64,1473321.0,82.34,82.68,82.28,82.64,1473321.0
2023-03-06 10:25:00,82.64,82.85,82.42,82.62,1121694.0,82.64,82.85,82.42,82.62,1121694.0
2023-03-06 10:30:00,82.63,82.84,82.57,82.67,804210.0,82.63,82.84,82.57,82.67,804210.0
2023-03-06 10:35:00,82.67,82.88,82.52,82.86,723435.0,82.67,82.88,82.52,82.86,723435.0
2023-03-06 10:40:00,82.86,83.11,82.82,83.01,1060442.0,82.86,83.11,82.82,83.01,1060442.0
2023-03-06 10:45:00,83.02,83.04,82.81,82.97,641590.0,83.02,83.04,82.81,82.97,641590.0
2023-03-06 10:50:00,82.97,83.06,82.86,82.98,698885.0,82.97,83.06,82.86,82.98,698885.0
2023-03-06 10:55:00,82.98,83.3,82.95,83.26,1076927.0,82.98,83.3,82.95,83.26,1076927.0
2023-03-06 11:00:00,83.27,83.28,83.03,83.08,664419.0,83.27,83.28,83.03,83.08,664419.0
2023-03-06 11:05:00,83.08,83.14,82.87,82.95,670986.0,83.08,83.14,82.87,82.95,670986.0
2023-03-06 11:10:00,82.95,82.96,82.63,82.75,835808.0,82.95,82.96,82.63,82.75,835808.0
2023-03-06 11:15:00,82.76,82.77,82.57,82.66,785122.0,82.76,82.77,82.57,82.66,785122.0
2023-03-06 11:20:00,82.65,82.65,82.37,82.45,635476.0,82.65,82.65,82.37,82.45,635476.0
2023-03-06 11:25:00,82.45,82.48,82.26,82.35,574152.0,82.45,82.48,82.26,82.35,574152.0
2023-03-06 11:30:00,82.34,82.4,82.24,82.34,501676.0,82.34,82.4,82.24,82.34,501676.0
2023-03-06 11:35:00,82.35,82.43,82.27,82.41,524173.0,82.35,82.43,82.27,82.41,524173.0
2023-03-06 11:40:00,82.4,82.41,82.13,82.18,640740.0,82.4,82.41,82.13,82.18,640740.0
2023-03-06 11:45:00,82.18,82.33,82.08,82.27,621820.0,82.18,82.33,82.08,82.27,621820.0
2023-03-06 11:50:00,82.28,82.55,82.16,82.51,669311.0,82.28,82.55,82.16,82.51,669311.0
2023-03-06 11:55:00,82.51,82.6,82.36,82.58,489569.0,82.51,82.6,82.36,82.58,489569.0
2023-03-06 12:00:00,82.58,82.73,82.47,82.71,549598.0,82.58,82.73,82.47,82.71,549598.0
2023-03-06 12:05:00,82.71,82.74,82.32,82.51,637918.0,82.71,82.74,82.32,82.51,637918.0
2023-03-06 12:10:00,82.5,82.69,82.5,82.64,423411.0,82.5,82.69,82.5,82.64,423411.0
2023-03-06 12:15:00,82.65,82.79,82.56,82.76,390419.0,82.65,82.79,82.56,82.76,390419.0
2023-03-06 12:20:00,82.77,82.77,82.52,82.54,462995.0,82.77,82.77,82.52,82.54,462995.0
2023-03-06 12:25:00,82.53,82.64,82.47,82.64,353588.0,82.53,82.64,82.47,82.64,353588.0
2023-03-06 12:30:00,82.64,82.66,82.46,82.52,251964.0,82.64,82.66,82.46,82.52,251964.0
2023-03-06 12:35:00,82.52,82.61,82.38,82.43,205566.0,82.52,82.61,82.38,82.43,205566.0
2023-03-06 12:40:00,82.42,82.48,82.28,82.3,420609.0,82.42,82.48,82.28,82.3,420609.0
2023-03-06 12:45:00,82.3,82.33,82.08,82.13,493100.0,82.3,82.33,82.08,82.13,493100.0
2023-03-06 12:50:00,82.13,82.21,82.04,82.15,443966.0,82.13,82.21,82.04,82.15,443966.0
2023-03-06 12:55:00,82.14,82.19,82.04,82.14,244985.0,82.14,82.19,82.04,82.14,244985.0
2023-03-06 13:00:00,82.13,82.16,81.94,82.09,450475.0,82.13,82.16,81.94,82.09,450475.0
2023-03-06 13:05:00,82.1,82.23,81.99,82.04,359611.0,82.1,82.23,81.99,82.04,359611.0
2023-03-06 13:10:00,82.04,82.12,81.96,82.08,409709.0,82.04,82.12,81.96,82.08,409709.0
2023-03-06 13:15:00,82.08,82.08,81.91,82.07,411684.0,82.08,82.08,81.91,82.07,411684.0
2023-03-06 13:20:00,82.08,82.18,81.99,82.13,304788.0,82.08,82.18,81.99,82.13,304788.0
2023-03-06 13:25:00,82.12,82.32,82.03,82.24,416792.0,82.12,82.32,82.03,82.24,416792.0
2023-03-06 13:30:00,82.23,82.23,82.02,82.02,375737.0,82.23,82.23,82.02,82.02,375737.0
2023-03-06 13:35:00,82.01,82.02,81.78,81.82,485133.0,82.01,82.02,81.78,81.82,485133.0
2023-03-06 13:40:00,81.82,81.95,81.78,81.88,292287.0,81.82,81.95,81.78,81.88,292287.0
2023-03-06 13:45:00,81.89,81.89,81.68,81.7,454368.0,81.89,81.89,81.68,81.7,454368.0
2023-03-06 13:50:00,81.69,81.81,81.67,81.72,318122.0,81.69,81.81,81.67,81.72,318122.0
2023-03-06 13:55:00,81.71,81.87,81.65,81.79,353637.0,81.71,81.87,81.65,81.79,353637.0
2023-03-06 14:00:00,81.79,81.89,81.73,81.85,402818.0,81.79,81.89,81.73,81.85,402818.0
2023-03-06 14:05:00,81.86,81.91,81.77,81.84,248600.0,81.86,81.91,81.77,81.84,248600.0
2023-03-06 14:10:00,81.84,81.93,81.77,81.85,247492.0,81.84,81.93,81.77,81.85,247492.0
2023-03-06 14:15:00,81.85,81.85,81.55,81.56,374694.0,81.85,81.85,81.55,81.56,374694.0
2023-03-06 14:20:00,81.55,81.65,81.49,81.55,373174.0,81.55,81.65,81.49,81.55,373174.0
2023-03-06 14:25:00,81.54,81.55,81.47,81.53,339482.0,81.54,81.55,81.47,81.53,339482.0
2023-03-06 14:30:00,81.53,81.57,81.37,81.4,424995.0,81.53,81.57,81.37,81.4,424995.0
2023-03-06 14:35:00,81.4,81.46,81.34,81.43,458158.0,81.4,81.46,81.34,81.43,458158.0
2023-03-06 14:40:00,81.43,81.52,81.34,81.51,388243.0,81.43,81.52,81.34,81.51,388243.0
2023-03-06 14:45:00,81.52,81.52,81.29,81.33,436539.0,81.52,81.52,81.29,81.33,436539.0
2023-03-06 14:50:00,81.33,81.58,81.27,81.58,500629.0,81.33,81.58,81.27,81.58,500629.0
2023-03-06 14:55:00,81.57,81.63,81.34,81.4,466526.0,81.57,81.63,81.34,81.4,466526.0
2023-03-06 15:00:00,81.42,81.54,81.35,81.4,247630.0,81.42,81.54,81.35,81.4,247630.0
2023-03-06 15:05:00,81.41,81.54,81.35,81.53,376435.0,81.41,81.54,81.35,81.53,376435.0
2023-03-06 15:10:00,81.52,81.64,81.34,81.39,565144.0,81.52,81.64,81.34,81.39,565144.0
2023-03-06 15:15:00,81.39,81.42,81.25,81.37,380777.0,81.39,81.42,81.25,81.37,380777.0
2023-03-06 15:20:00,81.36,81.38,81.24,81.25,436447.0,81.36,81.38,81.24,81.25,436447.0
2023-03-06 15:25:00,81.25,81.33,81.2,81.23,429411.0,81.25,81.33,81.2,81.23,429411.0
2023-03-06 15:30:00,81.23,81.44,81.22,81.31,435381.0,81.23,81.44,81.22,81.31,435381.0
2023-03-06 15:35:00,81.31,81.35,81.24,81.31,333408.0,81.31,81.35,81.24,81.31,333408.0
2023-03-06 15:40:00,81.31,81.37,81.21,81.34,403262.0,81.31,81.37,81.21,81.34,403262.0
2023-03-06 15:45:00,81.35,81.42,81.2,81.35,422546.0,81.35,81.42,81.2,81.35,422546.0
2023-03-06 15:50:00,81.36,81.47,81.06,81.08,545479.0,81.36,81.47,81.06,81.08,545479.0
2023-03-06 15:55:00,81.08,81.22,81.04,81.17,1149028.0,81.08,81.22,81.04,81.17,1149028.0
2023-03-07 09:30:00,81.08,81.69,80.86,81.67,1313313.0,81.08,81.69,80.86,81.67,1313313.0
2023-03-07 09:35:00,81.67,82.21,81.56,82.02,1377365.0,81.67,82.21,81.56,82.02,1377365.0
2023-03-07 09:40:00,82.04,82.25,81.78,81.81,1132757.0,82.04,82.25,81.78,81.81,1132757.0
2023-03-07 09:45:00,81.8,82.2,81.71,81.99,886670.0,81.8,82.2,81.71,81.99,886670.0
2023-03-07 09:50:00,82.02,82.16,81.86,82.1,599245.0,82.02,82.16,81.86,82.1,599245.0
2023-03-07 09:55:00,82.11,82.15,81.75,81.78,574931.0,82.11,82.15,81.75,81.78,574931.0
2023-03-07 10:00:00,81.77,81.77,80.95,81.0,1622775.0,81.77,81.77,80.95,81.0,1622775.0
2023-03-07 10:05:00,80.99,81.13,80.66,80.75,1206601.0,80.99,81.13,80.66,80.75,1206601.0
2023-03-07 10:10:00,80.77,81.16,80.73,81.07,1105632.0,80.77,81.16,80.73,81.07,1105632.0
2023-03-07 10:15:00,81.08,81.23,80.91,81.2,745858.0,81.08,81.23,80.91,81.2,745858.0
2023-03-07 10:20:00,81.2,81.58,81.1,81.41,1151620.0,81.2,81.58,81.1,81.41,1151620.0
2023-03-07 10:25:00,81.42,81.48,81.21,81.37,704251.0,81.42,81.48,81.21,81.37,704251.0
2023-03-07 10:30:00,81.39,82.41,81.29,82.29,1277787.0,81.39,82.41,81.29,82.29,1277787.0
2023-03-07 10:35:00,82.28,82.51,82.05,82.14,1031112.0,82.28,82.51,82.05,82.14,1031112.0
2023-03-07 10:40:00,82.11,82.18,81.82,81.89,703778.0,82.11,82.18,81.82,81.89,703778.0
2023-03-07 10:45:00,81.89,82.16,81.77,82.06,594436.0,81.89,82.16,81.77,82.06,594436.0
2023-03-07 10:50:00,82.04,82.07,81.59,81.79,735601.0,82.04,82.07,81.59,81.79,735601.0
2023-03-07 10:55:00,81.79,81.92,81.62,81.63,709360.0,81.79,81.92,81.62,81.63,709360.0
2023-03-07 11:00:00,81.63,82.24,81.56,82.22,803370.0,81.63,82.24,81.56,82.22,803370.0
2023-03-07 11:05:00,82.22,82.53,82.15,82.46,992056.0,82.22,82.53,82.15,82.46,992056.0
2023-03-07 11:10:00,82.47,82.79,82.46,82.57,923490.0,82.47,82.79,82.46,82.57,923490.0
2023-03-07 11:15:00,82.57,82.64,82.2,82.3,753859.0,82.57,82.64,82.2,82.3,753859.0
2023-03-07 11:20:00,82.29,82.39,82.14,82.33,569173.0,82.29,82.39,82.14,82.33,569173.0
2023-03-07 11:25:00,82.34,82.4,82.1,82.11,629760.0,82.34,82.4,82.1,82.11,629760.0
2023-03-07 11:30:00,82.1,82.33,82.09,82.28,589634.0,82.1,82.33,82.09,82.28,589634.0
2023-03-07 11:35:00,82.3,82.62,82.3,82.58,637329.0,82.3,82.62,82.3,82.58,637329.0
2023-03-07 11:40:00,82.6,83.14,82.46,83.13,961249.0,82.6,83.14,82.46,83.13,961249.0
2023-03-07 11:45:00,83.13,83.66,83.06,83.57,1479072.0,83.13,83.66,83.06,83.57,1479072.0
2023-03-07 11:50:00,83.57,83.68,83.37,83.6,1184280.0,83.57,83.68,83.37,83.6,1184280.0
2023-03-07 11:55:00,83.58,83.59,83.17,83.27,759538.0,83.58,83.59,83.17,83.27,759538.0
2023-03-07 12:00:00,83.27,83.38,83.08,83.17,605401.0,83.27,83.38,83.08,83.17,605401.0
2023-03-07 12:05:00,83.17,83.34,83.04,83.33,512619.0,83.17,83.34,83.04,83.33,512619.0
2023-03-07 12:10:00,83.32,83.51,83.11,83.14,610130.0,83.32,83.51,83.11,83.14,610130.0
2023-03-07 12:15:00,83.14,83.43,83.11,83.4,481134.0,83.14,83.43,83.11,83.4,481134.0
2023-03-07 12:20:00,83.41,83.91,83.41,83.75,1545778.0,83.41,83.91,83.41,83.75,1545778.0
2023-03-07 12:25:00,83.74,84.15,83.68,83.73,909559.0,83.74,84.15,83.68,83.73,909559.0
2023-03-07 12:30:00,83.73,83.98,83.7,83.92,501774.0,83.73,83.98,83.7,83.92,501774.0
2023-03-07 12:35:00,83.91,84.2,83.78,83.94,842623.0,83.91,84.2,83.78,83.94,842623.0
2023-03-07 12:40:00,83.94,84.25,83.93,84.22,852023.0,83.94,84.25,83.93,84.22,852023.0
2023-03-07 12:45:00,84.23,84.77,84.21,84.72,1204196.0,84.23,84.77,84.21,84.72,1204196.0
2023-03-07 12:50:00,84.72,84.85,84.43,84.46,876934.0,84.72,84.85,84.43,84.46,876934.0
2023-03-07 12:55:00,84.45,84.49,84.3,84.38,628922.0,84.45,84.49,84.3,84.38,628922.0
2023-03-07 13:00:00,84.38,84.54,84.34,84.35,591604.0,84.38,84.54,84.34,84.35,591604.0
2023-03-07 13:05:00,84.37,84.4,83.98,84.12,935456.0,84.37,84.4,83.98,84.12,935456.0
2023-03-07 13:10:00,84.12,84.38,83.99,84.27,584936.0,84.12,84.38,83.99,84.27,584936.0
2023-03-07 13:15:00,84.27,84.27,83.96,84.01,539594.0,84.27,84.27,83.96,84.01,539594.0
2023-03-07 13:20:00,84.0,84.08,83.8,83.83,464563.0,84.0,84.08,83.8,83.83,464563.0
2023-03-07 13:25:00,83.82,83.83,83.67,83.74,540985.0,83.82,83.83,83.67,83.74,540985.0
2023-03-07 13:30:00,83.74,83.99,83.66,83.8,516391.0,83.74,83.99,83.66,83.8,516391.0
2023-03-07 13:35:00,83.77,83.83,83.43,83.44,671695.0,83.77,83.83,83.43,83.44,671695.0
2023-03-07 13:40:00,83.43,83.46,83.16,83.19,589976.0,83.43,83.46,83.16,83.19,589976.0
2023-03-07 13:45:00,83.18,83.22,82.77,82.9,1121604.0,83.18,83.22,82.77,82.9,1121604.0
2023-03-07 13:50:00,82.9,82.98,82.64,82.65,703185.0,82.9,82.98,82.64,82.65,703185.0
2023-03-07 13:55:00,82.65,82.81,82.62,82.64,760561.0,82.65,82.81,82.62,82.64,760561.0
2023-03-07 14:00:00,82.63,82.8,82.46,82.52,703921.0,82.63,82.8,82.46,82.52,703921.0
2023-03-07 14:05:00,82.52,82.65,82.46,82.5,480855.0,82.52,82.65,82.46,82.5,480855.0
2023-03-07 14:10:00,82.49,82.73,82.45,82.65,546385.0,82.49,82.73,82.45,82.65,546385.0
2023-03-07 14:15:00,82.65,82.8,82.56,82.76,571337.0,82.65,82.8,82.56,82.76,571337.0
2023-03-07 14:20:00,82.75,82.81,82.49,82.59,583911.0,82.75,82.81,82.49,82.59,583911.0
2023-03-07 14:25:00,82.6,82.6,82.31,82.38,535497.0,82.6,82.6,82.31,82.38,535497.0
2023-03-07 14:30:00,82.38,82.41,82.21,82.31,517699.0,82.38,82.41,82.21,82.31,517699.0
2023-03-07 14:35:00,82.31,82.34,82.14,82.23,690079.0,82.31,82.34,82.14,82.23,690079.0
2023-03-07 14:40:00,82.24,82.25,82.07,82.14,407114.0,82.24,82.25,82.07,82.14,407114.0
2023-03-07 14:45:00,82.14,82.24,81.98,81.98,418365.0,82.14,82.24,81.98,81.98,418365.0
2023-03-07 14:50:00,81.98,82.07,81.89,81.9,442462.0,81.98,82.07,81.89,81.9,442462.0
2023-03-07 14:55:00,81.9,81.93,81.7,81.83,836740.0,81.9,81.93,81.7,81.83,836740.0
2023-03-07 15:00:00,81.83,82.06,81.82,81.93,823149.0,81.83,82.06,81.82,81.93,823149.0
2023-03-07 15:05:00,81.94,82.1,81.85,81.92,419127.0,81.94,82.1,81.85,81.92,419127.0
2023-03-07 15:10:00,81.92,81.99,81.84,81.88,451129.0,81.92,81.99,81.84,81.88,451129.0
2023-03-07 15:15:00,81.89,82.12,81.89,82.06,523167.0,81.89,82.12,81.89,82.06,523167.0
2023-03-07 15:20:00,82.06,82.07,81.82,81.89,415688.0,82.06,82.07,81.82,81.89,415688.0
2023-03-07 15:25:00,81.89,81.89,81.6,81.65,552155.0,81.89,81.89,81.6,81.65,552155.0
2023-03-07 15:30:00,81.64,81.87,81.63,81.82,534085.0,81.64,81.87,81.63,81.82,534085.0
2023-03-07 15:35:00,81.81,82.12,81.76,82.04,614801.0,81.81,82.12,81.76,82.04,614801.0
2023-03-07 15:40:00,82.03,82.28,82.02,82.2,770097.0,82.03,82.28,82.02,82.2,770097.0
2023-03-07 15:45:00,82.2,82.24,82.12,82.21,665351.0,82.2,82.24,82.12,82.21,665351.0
2023-03-07 15:50:00,82.2,82.26,81.97,82.04,952044.0,82.2,82.26,81.97,82.04,952044.0
2023-03-07 15:55:00,82.04,82.24,82.02,82.12,1463495.0,82.04,82.24,82.02,82.12,1463495.0
2023-03-08 09:30:00,82.79,83.18,82.31,82.45,2177191.0,82.79,83.18,82.31,82.45,2177191.0
2023-03-08 09:35:00,82.44,82.84,82.28,82.58,1405788.0,82.44,82.84,82.28,82.58,1405788.0
2023-03-08 09:40:00,82.58,82.78,82.32,82.32,829328.0,82.58,82.78,82.32,82.32,829328.0
2023-03-08 09:45:00,82.32,82.61,82.28,82.41,898311.0,82.32,82.61,82.28,82.41,898311.0
2023-03-08 09:50:00,82.41,82.8,82.38,82.77,919005.0,82.41,82.8,82.38,82.77,919005.0
2023-03-08 09:55:00,82.76,83.66,82.73,83.45,1925357.0,82.76,83.66,82.73,83.45,1925357.0
2023-03-08 10:00:00,83.44,83.49,82.68,83.28,1808485.0,83.44,83.49,82.68,83.28,1808485.0
2023-03-08 10:05:00,83.28,84.15,83.26,84.05,1797836.0,83.28,84.15,83.26,84.05,1797836.0
2023-03-08 10:10:00,84.06,84.57,83.97,84.23,1929448.0,84.06,84.57,83.97,84.23,1929448.0
2023-03-08 10:15:00,84.23,84.46,83.88,84.13,1558580.0,84.23,84.46,83.88,84.13,1558580.0
2023-03-08 10:20:00,84.13,84.44,83.8,84.39,1444559.0,84.13,84.44,83.8,84.39,1444559.0
2023-03-08 10:25:00,84.36,84.71,84.22,84.61,1125315.0,84.36,84.71,84.22,84.61,1125315.0
2023-03-08 10:30:00,84.63,85.07,84.31,85.03,1638483.0,84.63,85.07,84.31,85.03,1638483.0
2023-03-08 10:35:00,85.03,85.05,84.82,84.96,1051981.0,85.03,85.05,84.82,84.96,1051981.0
2023-03-08 10:40:00,84.95,85.14,84.64,84.76,1173814.0,84.95,85.14,84.64,84.76,1173814.0
2023-03-08 10:45:00,84.76,84.86,84.38,84.44,813625.0,84.76,84.86,84.38,84.44,813625.0
2023-03-08 10:50:00,84.45,84.63,84.29,84.59,727890.0,84.45,84.63,84.29,84.59,727890.0
2023-03-08 10:55:00,84.6,84.69,84.34,84.46,672571.0,84.6,84.69,84.34,84.46,672571.0
2023-03-08 11:00:00,84.48,84.84,84.4,84.84,546488.0,84.48,84.84,84.4,84.84,546488.0
2023-03-08 11:05:00,84.83,85.34,84.83,85.08,1157971.0,84.83,85.34,84.83,85.08,1157971.0
2023-03-08 11:10:00,85.08,85.15,84.91,84.98,635990.0,85.08,85.15,84.91,84.98,635990.0
2023-03-08 11:15:00,84.98,85.24,84.88,85.08,977311.0,84.98,85.24,84.88,85.08,977311.0
2023-03-08 11:20:00,85.09,85.47,85.06,85.44,820040.0,85.09,85.47,85.06,85.44,820040.0
2023-03-08 11:25:00,85.44,85.77,85.25,85.29,1538489.0,85.44,85.77,85.25,85.29,1538489.0
2023-03-08 11:30:00,85.3,85.37,85.02,85.05,885902.0,85.3,85.37,85.02,85.05,885902.0
2023-03-08 11:35:00,85.04,85.1,84.92,85.08,797812.0,85.04,85.1,84.92,85.08,797812.0
2023-03-08 11:40:00,85.08,85.52,85.06,85.4,1093033.0,85.08,85.52,85.06,85.4,1093033.0
2023-03-08 11:45:00,85.41,85.54,85.31,85.44,710939.0,85.41,85.54,85.31,85.44,710939.0
2023-03-08 11:50:00,85.44,85.6,85.34,85.48,923429.0,85.44,85.6,85.34,85.48,923429.0
2023-03-08 11:55:00,85.48,85.55,85.37,85.42,464115.0,85.48,85.55,85.37,85.42,464115.0
2023-03-08 12:00:00,85.45,85.51,85.28,85.37,492695.0,85.45,85.51,85.28,85.37,492695.0
2023-03-08 12:05:00,85.37,85.44,85.16,85.23,504075.0,85.37,85.44,85.16,85.23,504075.0
2023-03-08 12:10:00,85.24,85.27,84.92,84.97,561319.0,85.24,85.27,84.92,84.97,561319.0
2023-03-08 12:15:00,84.96,85.24,84.91,85.17,479196.0,84.96,85.24,84.91,85.17,479196.0
2023-03-08 12:20:00,85.18,85.22,84.89,84.98,446109.0,85.18,85.22,84.89,84.98,446109.0
2023-03-08 12:25:00,84.97,85.05,84.66,84.73,592802.0,84.97,85.05,84.66,84.73,592802.0
2023-03-08 12:30:00,84.72,84.75,84.54,84.73,471871.0,84.72,84.75,84.54,84.73,471871.0
2023-03-08 12:35:00,84.73,84.9,84.68,84.77,456007.0,84.73,84.9,84.68,84.77,456007.0
2023-03-08 12:40:00,84.76,84.97,84.76,84.77,411224.0,84.76,84.97,84.76,84.77,411224.0
2023-03-08 12:45:00,84.76,84.9,84.7,84.81,256137.0,84.76,84.9,84.7,84.81,256137.0
2023-03-08 12:50:00,84.8,84.87,84.7,84.78,299737.0,84.8,84.87,84.7,84.78,299737.0
2023-03-08 12:55:00,84.79,84.79,84.53,84.62,456482.0,84.79,84.79,84.53,84.62,456482.0
2023-03-08 13:00:00,84.62,84.68,84.35,84.4,1045581.0,84.62,84.68,84.35,84.4,1045581.0
2023-03-08 13:05:00,84.42,84.59,84.31,84.31,458863.0,84.42,84.59,84.31,84.31,458863.0
2023-03-08 13:10:00,84.32,84.5,84.21,84.38,535660.0,84.32,84.5,84.21,84.38,535660.0
2023-03-08 13:15:00,84.37,84.47,84.25,84.37,389417.0,84.37,84.47,84.25,84.37,389417.0
2023-03-08 13:20:00,84.38,84.58,84.34,84.51,499512.0,84.38,84.58,84.34,84.51,499512.0
2023-03-08 13:25:00,84.51,84.52,84.14,84.25,548768.0,84.51,84.52,84.14,84.25,548768.0
2023-03-08 13:30:00,84.25,84.56,84.13,84.43,741049.0,84.25,84.56,84.13,84.43,741049.0
2023-03-08 13:35:00,84.43,84.56,84.39,84.41,403830.0,84.43,84.56,84.39,84.41,403830.0
2023-03-08 13:40:00,84.41,84.49,84.32,84.48,299680.0,84.41,84.49,84.32,84.48,299680.0
2023-03-08 13:45:00,84.46,84.58,84.43,84.52,393617.0,84.46,84.58,84.43,84.52,393617.0
2023-03-08 13:50:00,84.5,84.71,84.41,84.66,466422.0,84.5,84.71,84.41,84.66,466422.0
2023-03-08 13:55:00,84.67,84.7,84.47,84.55,493248.0,84.67,84.7,84.47,84.55,493248.0
2023-03-08 14:00:00,84.55,84.59,84.45,84.51,200717.0,84.55,84.59,84.45,84.51,200717.0
2023-03-08 14:05:00,84.52,84.75,84.46,84.75,308698.0,84.52,84.75,84.46,84.75,308698.0
2023-03-08 14:10:00,84.75,84.93,84.75,84.8,626189.0,84.75,84.93,84.75,84.8,626189.0
2023-03-08 14:15:00,84.79,84.94,84.75,84.84,363189.0,84.79,84.94,84.75,84.84,363189.0
2023-03-08 14:20:00,84.84,85.04,84.78,85.0,600954.0,84.84,85.04,84.78,85.0,600954.0
2023-03-08 14:25:00,85.0,85.16,84.99,85.12,528598.0,85.0,85.16,84.99,85.12,528598.0
2023-03-08 14:30:00,85.12,85.14,84.95,85.03,371248.0,85.12,85.14,84.95,85.03,371248.0
2023-03-08 14:35:00,85.03,85.24,84.99,85.13,486938.0,85.03,85.24,84.99,85.13,486938.0
2023-03-08 14:40:00,85.13,85.19,84.88,84.93,361366.0,85.13,85.19,84.88,84.93,361366.0
2023-03-08 14:45:00,84.92,85.08,84.9,85.05,295740.0,84.92,85.08,84.9,85.05,295740.0
2023-03-08 14:50:00,85.05,85.15,84.92,85.14,389955.0,85.05,85.15,84.92,85.14,389955.0
2023-03-08 14:55:00,85.14,85.18,84.93,84.98,361002.0,85.14,85.18,84.93,84.98,361002.0
2023-03-08 15:00:00,84.98,85.06,84.92,84.95,331886.0,84.98,85.06,84.92,84.95,331886.0
2023-03-08 15:05:00,84.94,85.07,84.76,85.01,517447.0,84.94,85.07,84.76,85.01,517447.0
2023-03-08 15:10:00,85.01,85.05,84.83,84.84,325442.0,85.01,85.05,84.83,84.84,325442.0
2023-03-08 15:15:00,84.84,84.9,84.72,84.75,489279.0,84.84,84.9,84.72,84.75,489279.0
2023-03-08 15:20:00,84.76,84.89,84.72,84.76,331055.0,84.76,84.89,84.72,84.76,331055.0
2023-03-08 15:25:00,84.76,84.86,84.65,84.84,462277.0,84.76,84.86,84.65,84.84,462277.0
2023-03-08 15:30:00,84.84,85.03,84.81,84.93,574535.0,84.84,85.03,84.81,84.93,574535.0
2023-03-08 15:35:00,84.94,85.31,84.92,85.31,1016952.0,84.94,85.31,84.92,85.31,1016952.0
2023-03-08 15:40:00,85.31,85.48,85.24,85.45,851346.0,85.31,85.48,85.24,85.45,851346.0
2023-03-08 15:45:00,85.44,85.7,85.44,85.61,1200384.0,85.44,85.7,85.44,85.61,1200384.0
2023-03-08 15:50:00,85.63,85.65,85.35,85.39,1148888.0,85.63,85.65,85.35,85.39,1148888.0
2023-03-08 15:55:00,85.38,85.54,85.36,85.4,1469937.0,85.38,85.54,85.36,85.4,1469937.0
2023-03-09 09:30:00,85.29,86.39,85.1,86.39,2500494.0,85.29,86.39,85.1,86.39,2500494.0
2023-03-09 09:35:00,86.37,86.46,85.72,86.08,2227315.0,86.37,86.46,85.72,86.08,2227315.0
2023-03-09 09:40:00,86.06,86.15,85.58,86.06,1890930.0,86.06,86.15,85.58,86.06,1890930.0
2023-03-09 09:45:00,86.05,86.61,85.92,86.56,1624499.0,86.05,86.61,85.92,86.56,1624499.0
2023-03-09 09:50:00,86.55,86.87,86.26,86.76,1271647.0,86.55,86.87,86.26,86.76,1271647.0
2023-03-09 09:55:00,86.77,87.27,86.62,87.25,1627431.0,86.77,87.27,86.62,87.25,1627431.0
2023-03-09 10:00:00,87.25,87.53,87.07,87.26,1687597.0,87.25,87.53,87.07,87.26,1687597.0
2023-03-09 10:05:00,87.26,87.81,87.13,87.71,1768082.0,87.26,87.81,87.13,87.71,1768082.0
2023-03-09 10:10:00,87.71,87.78,87.1,87.33,1475252.0,87.71,87.78,87.1,87.33,1475252.0
2023-03-09 10:15:00,87.32,87.43,86.78,86.96,1406298.0,87.32,87.43,86.78,86.96,1406298.0
2023-03-09 10:20:00,86.95,87.18,86.7,86.75,999959.0,86.95,87.18,86.7,86.75,999959.0
2023-03-09 10:25:00,86.74,86.89,86.6,86.81,1213506.0,86.74,86.89,86.6,86.81,1213506.0
2023-03-09 10:30:00,86.82,87.12,86.69,87.02,1276364.0,86.82,87.12,86.69,87.02,1276364.0
2023-03-09 10:35:00,87.03,87.23,86.75,86.81,1140660.0,87.03,87.23,86.75,86.81,1140660.0
2023-03-09 10:40:00,86.81,86.9,86.52,86.62,1153681.0,86.81,86.9,86.52,86.62,1153681.0
2023-03-09 10:45:00,86.63,87.16,86.38,87.07,1488635.0,86.63,87.16,86.38,87.07,1488635.0
2023-03-09 10:50:00,87.08,87.09,86.74,86.97,729477.0,87.08,87.09,86.74,86.97,729477.0
2023-03-09 10:55:00,86.98,86.98,86.45,86.62,965810.0,86.98,86.98,86.45,86.62,965810.0
2023-03-09 11:00:00,86.62,86.88,86.54,86.69,704176.0,86.62,86.88,86.54,86.69,704176.0
2023-03-09 11:05:00,86.7,86.94,86.65,86.79,624281.0,86.7,86.94,86.65,86.79,624281.0
2023-03-09 11:10:00,86.79,87.13,86.68,87.12,705814.0,86.79,87.13,86.68,87.12,705814.0
2023-03-09 11:15:00,87.13,87.44,87.11,87.37,1018139.0,87.13,87.44,87.11,87.37,1018139.0
2023-03-09 11:20:00,87.37,87.4,87.16,87.38,696402.0,87.37,87.4,87.16,87.38,696402.0
2023-03-09 11:25:00,87.39,87.39,86.9,87.06,966172.0,87.39,87.39,86.9,87.06,966172.0
2023-03-09 11:30:00,87.06,87.32,87.03,87.16,847603.0,87.06,87.32,87.03,87.16,847603.0
2023-03-09 11:35:00,87.17,87.25,87.02,87.19,505430.0,87.17,87.25,87.02,87.19,505430.0
2023-03-09 11:40:00,87.2,87.37,87.14,87.37,700720.0,87.2,87.37,87.14,87.37,700720.0
2023-03-09 11:45:00,87.37,87.65,87.26,87.37,984375.0,87.37,87.65,87.26,87.37,984375.0
2023-03-09 11:50:00,87.37,87.57,87.27,87.33,648796.0,87.37,87.57,87.27,87.33,648796.0
2023-03-09 11:55:00,87.31,87.32,87.15,87.2,525616.0,87.31,87.32,87.15,87.2,525616.0
2023-03-09 12:00:00,87.2,87.24,86.47,86.47,1137592.0,87.2,87.24,86.47,86.47,1137592.0
2023-03-09 12:05:00,86.5,86.73,86.35,86.68,1022512.0,86.5,86.73,86.35,86.68,1022512.0
2023-03-09 12:10:00,86.68,86.8,86.65,86.71,452471.0,86.68,86.8,86.65,86.71,452471.0
2023-03-09 12:15:00,86.7,86.76,86.44,86.55,526796.0,86.7,86.76,86.44,86.55,526796.0
2023-03-09 12:20:00,86.55,86.83,86.52,86.77,432584.0,86.55,86.83,86.52,86.77,432584.0
2023-03-09 12:25:00,86.77,86.98,86.68,86.87,582109.0,86.77,86.98,86.68,86.87,582109.0
2023-03-09 12:30:00,86.88,86.88,86.65,86.68,469244.0,86.88,86.88,86.65,86.68,469244.0
2023-03-09 12:35:00,86.69,86.7,86.17,86.18,648411.0,86.69,86.7,86.17,86.18,648411.0
2023-03-09 12:40:00,86.18,86.18,85.68,85.7,964434.0,86.18,86.18,85.68,85.7,964434.0
2023-03-09 12:45:00,85.7,85.71,85.36,85.49,1014759.0,85.7,85.71,85.36,85.49,1014759.0
2023-03-09 12:50:00,85.48,85.73,85.35,85.64,879407.0,85.48,85.73,85.35,85.64,879407.0
2023-03-09 12:55:00,85.64,85.72,85.45,85.67,465158.0,85.64,85.72,85.45,85.67,465158.0
2023-03-09 13:00:00,85.68,85.81,85.55,85.79,572967.0,85.68,85.81,85.55,85.79,572967.0
2023-03-09 13:05:00,85.78,85.88,85.53,85.55,685120.0,85.78,85.88,85.53,85.55,685120.0
2023-03-09 13:10:00,85.55,85.6,85.08,85.25,996104.0,85.55,85.6,85.08,85.25,996104.0
2023-03-09 13:15:00,85.26,85.33,85.16,85.29,402617.0,85.26,85.33,85.16,85.29,402617.0
2023-03-09 13:20:00,85.29,85.45,85.14,85.16,489136.0,85.29,85.45,85.14,85.16,489136.0
2023-03-09 13:25:00,85.16,85.17,84.93,85.08,702983.0,85.16,85.17,84.93,85.08,702983.0
2023-03-09 13:30:00,85.06,85.07,84.84,84.85,503337.0,85.06,85.07,84.84,84.85,503337.0
2023-03-09 13:35:00,84.86,85.0,84.71,84.76,490895.0,84.86,85.0,84.71,84.76,490895.0
2023-03-09 13:40:00,84.76,85.12,84.73,85.06,534849.0,84.76,85.12,84.73,85.06,534849.0
2023-03-09 13:45:00,85.06,85.12,84.47,84.56,775050.0,85.06,85.12,84.47,84.56,775050.0
2023-03-09 13:50:00,84.55,84.73,84.34,84.59,679221.0,84.55,84.73,84.34,84.59,679221.0
2023-03-09 13:55:00,84.58,84.73,84.57,84.67,377649.0,84.58,84.73,84.57,84.67,377649.0
2023-03-09 14:00:00,84.67,84.71,84.23,84.3,760247.0,84.67,84.71,84.23,84.3,760247.0
2023-03-09 14:05:00,84.29,84.59,84.25,84.56,655470.0,84.29,84.59,84.25,84.56,655470.0
2023-03-09 14:10:00,84.57,84.64,84.34,84.5,490241.0,84.57,84.64,84.34,84.5,490241.0
2023-03-09 14:15:00,84.49,84.7,84.41,84.48,500121.0,84.49,84.7,84.41,84.48,500121.0
2023-03-09 14:20:00,84.48,84.77,84.47,84.73,477754.0,84.48,84.77,84.47,84.73,477754.0
2023-03-09 14:25:00,84.73,84.81,84.57,84.58,469479.0,84.73,84.81,84.57,84.58,469479.0
2023-03-09 14:30:00,84.58,84.63,84.39,84.54,639573.0,84.58,84.63,84.39,84.54,639573.0
2023-03-09 14:35:00,84.54,84.94,84.54,84.89,640523.0,84.54,84.94,84.54,84.89,640523.0
2023-03-09 14:40:00,84.89,85.17,84.88,85.08,604080.0,84.89,85.17,84.88,85.08,604080.0
2023-03-09 14:45:00,85.09,85.15,84.73,84.81,616054.0,85.09,85.15,84.73,84.81,616054.0
2023-03-09 14:50:00,84.8,84.88,84.65,84.71,516387.0,84.8,84.88,84.65,84.71,516387.0
2023-03-09 14:55:00,84.71,84.79,84.53,84.57,508770.0,84.71,84.79,84.53,84.57,508770.0
2023-03-09 15:00:00,84.58,84.75,84.32,84.33,643834.0,84.58,84.75,84.32,84.33,643834.0
2023-03-09 15:05:00,84.34,84.47,84.23,84.45,664741.0,84.34,84.47,84.23,84.45,664741.0
2023-03-09 15:10:00,84.45,84.56,84.29,84.43,581246.0,84.45,84.56,84.29,84.43,581246.0
2023-03-09 15:15:00,84.42,84.46,83.86,83.89,1001840.0,84.42,84.46,83.86,83.89,1001840.0
2023-03-09 15:20:00,83.9,84.04,83.59,83.76,1105766.0,83.9,84.04,83.59,83.76,1105766.0
2023-03-09 15:25:00,83.75,84.12,83.65,83.81,766126.0,83.75,84.12,83.65,83.81,766126.0
2023-03-09 15:30:00,83.81,84.35,83.73,84.15,1064947.0,83.81,84.35,83.73,84.15,1064947.0
2023-03-09 15:35:00,84.16,84.23,83.88,84.14,688532.0,84.16,84.23,83.88,84.14,688532.0
2023-03-09 15:40:00,84.14,84.17,83.95,84.05,491819.0,84.14,84.17,83.95,84.05,491819.0
2023-03-09 15:45:00,84.06,84.14,83.73,84.05,936596.0,84.06,84.14,83.73,84.05,936596.0
2023-03-09 15:50:00,84.04,84.39,83.96,84.27,1164695.0,84.04,84.39,83.96,84.27,1164695.0
2023-03-09 15:55:00,84.28,84.44,83.99,84.0,1661836.0,84.28,84.44,83.99,84.0,1661836.0
2023-03-10 09:30:00,84.58,84.87,83.97,83.98,1676969.0,84.58,84.87,83.97,83.98,1676969.0
2023-03-10 09:35:00,83.98,84.05,82.85,82.93,1467682.0,83.98,84.05,82.85,82.93,1467682.0
2023-03-10 09:40:00,82.92,83.02,81.95,81.96,1630089.0,82.92,83.02,81.95,81.96,1630089.0
2023-03-10 09:45:00,81.97,82.15,81.63,82.09,1448721.0,81.97,82.15,81.63,82.09,1448721.0
2023-03-10 09:50:00,82.11,82.46,81.83,82.38,1419381.0,82.11,82.46,81.83,82.38,1419381.0
2023-03-10 09:55:00,82.38,82.88,82.19,82.77,1249278.0,82.38,82.88,82.19,82.77,1249278.0
2023-03-10 10:00:00,82.8,83.71,82.76,83.46,1772493.0,82.8,83.71,82.76,83.46,1772493.0
2023-03-10 10:05:00,83.46,83.87,83.32,83.56,1203167.0,83.46,83.87,83.32,83.56,1203167.0
2023-03-10 10:10:00,83.54,83.54,83.02,83.05,952128.0,83.54,83.54,83.02,83.05,952128.0
2023-03-10 10:15:00,83.04,83.07,82.53,82.54,1016130.0,83.04,83.07,82.53,82.54,1016130.0
2023-03-10 10:20:00,82.53,82.68,82.14,82.54,939495.0,82.53,82.68,82.14,82.54,939495.0
2023-03-10 10:25:00,82.55,82.73,82.29,82.43,769562.0,82.55,82.73,82.29,82.43,769562.0
2023-03-10 10:30:00,82.44,82.84,82.32,82.8,961852.0,82.44,82.84,82.32,82.8,961852.0
2023-03-10 10:35:00,82.8,83.14,82.8,82.95,913927.0,82.8,83.14,82.8,82.95,913927.0
2023-03-10 10:40:00,82.95,83.16,82.53,82.55,834106.0,82.95,83.16,82.53,82.55,834106.0
2023-03-10 10:45:00,82.56,82.67,82.37,82.61,570548.0,82.56,82.67,82.37,82.61,570548.0
2023-03-10 10:50:00,82.61,82.99,82.5,82.93,704507.0,82.61,82.99,82.5,82.93,704507.0
2023-03-10 10:55:00,82.91,83.85,82.9,83.81,1214084.0,82.91,83.85,82.9,83.81,1214084.0
2023-03-10 11:00:00,83.79,83.96,83.53,83.84,957163.0,83.79,83.96,83.53,83.84,957163.0
2023-03-10 11:05:00,83.84,84.11,83.75,84.06,687573.0,83.84,84.11,83.75,84.06,687573.0
2023-03-10 11:10:00,84.05,84.25,83.8,83.88,830212.0,84.05,84.25,83.8,83.88,830212.0
2023-03-10 11:15:00,83.87,83.92,83.58,83.86,561300.0,83.87,83.92,83.58,83.86,561300.0
2023-03-10 11:20:00,83.86,84.33,83.8,84.29,896290.0,83.86,84.33,83.8,84.29,896290.0
2023-03-10 11:25:00,84.28,84.74,84.19,84.7,894790.0,84.28,84.74,84.19,84.7,894790.0
2023-03-10 11:30:00,84.7,85.45,84.67,85.24,1519180.0,84.7,85.45,84.67,85.24,1519180.0
2023-03-10 11:35:00,85.25,85.33,85.0,85.21,1179284.0,85.25,85.33,85.0,85.21,1179284.0
2023-03-10 11:40:00,85.22,85.36,85.02,85.1,827382.0,85.22,85.36,85.02,85.1,827382.0
2023-03-10 11:45:00,85.11,85.2,84.56,84.56,1012052.0,85.11,85.2,84.56,84.56,1012052.0
2023-03-10 11:50:00,84.56,84.56,84.15,84.24,703187.0,84.56,84.56,84.15,84.24,703187.0
2023-03-10 11:55:00,84.23,84.29,83.91,84.03,680173.0,84.23,84.29,83.91,84.03,680173.0
2023-03-10 12:00:00,84.03,84.22,83.97,84.02,1016612.0,84.03,84.22,83.97,84.02,1016612.0
2023-03-10 12:05:00,84.01,84.14,83.4,83.42,780099.0,84.01,84.14,83.4,83.42,780099.0
2023-03-10 12:10:00,83.4,83.65,83.29,83.6,826768.0,83.4,83.65,83.29,83.6,826768.0
2023-03-10 12:15:00,83.6,83.92,83.59,83.79,651692.0,83.6,83.92,83.59,83.79,651692.0
2023-03-10 12:20:00,83.79,83.9,83.67,83.74,340625.0,83.79,83.9,83.67,83.74,340625.0
2023-03-10 12:25:00,83.75,83.96,83.63,83.95,368560.0,83.75,83.96,83.63,83.95,368560.0
2023-03-10 12:30:00,83.94,84.43,83.77,84.15,945449.0,83.94,84.43,83.77,84.15,945449.0
2023-03-10 12:35:00,84.15,84.36,84.0,84.26,620193.0,84.15,84.36,84.0,84.26,620193.0
2023-03-10 12:40:00,84.25,84.28,83.55,83.66,582693.0,84.25,84.28,83.55,83.66,582693.0
2023-03-10 12:45:00,83.64,83.86,83.58,83.64,352161.0,83.64,83.86,83.58,83.64,352161.0
2023-03-10 12:50:00,83.64,83.76,83.26,83.32,606603.0,83.64,83.76,83.26,83.32,606603.0
2023-03-10 12:55:00,83.31,83.31,82.85,82.94,835415.0,83.31,83.31,82.85,82.94,835415.0
2023-03-10 13:00:00,82.95,83.19,82.94,83.11,525223.0,82.95,83.19,82.94,83.11,525223.0
2023-03-10 13:05:00,83.11,83.3,83.03,83.17,510394.0,83.11,83.3,83.03,83.17,510394.0
2023-03-10 13:10:00,83.15,83.23,82.93,83.01,451333.0,83.15,83.23,82.93,83.01,451333.0
2023-03-10 13:15:00,83.02,83.02,82.84,82.94,496186.0,83.02,83.02,82.84,82.94,496186.0
2023-03-10 13:20:00,82.94,83.05,82.59,82.61,585422.0,82.94,83.05,82.59,82.61,585422.0
2023-03-10 13:25:00,82.61,82.67,82.4,82.45,603552.0,82.61,82.67,82.4,82.45,603552.0
2023-03-10 13:30:00,82.45,82.55,82.22,82.31,540713.0,82.45,82.55,82.22,82.31,540713.0
2023-03-10 13:35:00,82.31,82.4,82.19,82.35,567150.0,82.31,82.4,82.19,82.35,567150.0
2023-03-10 13:40:00,82.34,82.41,82.19,82.34,482853.0,82.34,82.41,82.19,82.34,482853.0
2023-03-10 13:45:00,82.35,82.35,82.08,82.17,509791.0,82.35,82.35,82.08,82.17,509791.0
2023-03-10 13:50:00,82.17,82.38,82.03,82.35,539784.0,82.17,82.38,82.03,82.35,539784.0
2023-03-10 13:55:00,82.33,82.4,82.25,82.27,451723.0,82.33,82.4,82.25,82.27,451723.0
2023-03-10 14:00:00,82.28,82.39,81.96,82.26,1085858.0,82.28,82.39,81.96,82.26,1085858.0
2023-03-10 14:05:00,82.25,82.66,82.02,82.6,676734.0,82.25,82.66,82.02,82.6,676734.0
2023-03-10 14:10:00,82.6,82.81,82.44,82.46,680801.0,82.6,82.81,82.44,82.46,680801.0
2023-03-10 14:15:00,82.46,82.57,82.29,82.55,500705.0,82.46,82.57,82.29,82.55,500705.0
2023-03-10 14:20:00,82.53,82.61,82.17,82.23,463358.0,82.53,82.61,82.17,82.23,463358.0
2023-03-10 14:25:00,82.24,82.36,82.17,82.28,374760.0,82.24,82.36,82.17,82.28,374760.0
2023-03-10 14:30:00,82.28,82.66,82.27,82.58,581587.0,82.28,82.66,82.27,82.58,581587.0
2023-03-10 14:35:00,82.58,82.86,82.54,82.79,705824.0,82.58,82.86,82.54,82.79,705824.0
2023-03-10 14:40:00,82.78,83.06,82.6,82.75,572773.0,82.78,83.06,82.6,82.75,572773.0
2023-03-10 14:45:00,82.77,83.17,82.75,83.14,595017.0,82.77,83.17,82.75,83.14,595017.0
2023-03-10 14:50:00,83.14,83.14,82.85,83.08,534224.0,83.14,83.14,82.85,83.08,534224.0
2023-03-10 14:55:00,83.09,83.2,82.73,82.97,647212.0,83.09,83.2,82.73,82.97,647212.0
2023-03-10 15:00:00,82.99,83.19,82.85,83.09,605019.0,82.99,83.19,82.85,83.09,605019.0
2023-03-10 15:05:00,83.09,83.13,82.77,83.07,489484.0,83.09,83.13,82.77,83.07,489484.0
2023-03-10 15:10:00,83.07,83.42,82.9,83.19,845960.0,83.07,83.42,82.9,83.19,845960.0
2023-03-10 15:15:00,83.18,83.48,82.89,82.9,792125.0,83.18,83.48,82.89,82.9,792125.0
2023-03-10 15:20:00,82.9,83.02,82.76,83.01,467943.0,82.9,83.02,82.76,83.01,467943.0
2023-03-10 15:25:00,83.02,83.16,82.91,83.03,472221.0,83.02,83.16,82.91,83.03,472221.0
2023-03-10 15:30:00,83.02,83.08,82.84,82.88,438013.0,83.02,83.08,82.84,82.88,438013.0
2023-03-10 15:35:00,82.89,82.94,82.68,82.7,572845.0,82.89,82.94,82.68,82.7,572845.0
2023-03-10 15:40:00,82.7,82.76,82.47,82.54,642872.0,82.7,82.76,82.47,82.54,642872.0
2023-03-10 15:45:00,82.54,82.73,82.51,82.68,563391.0,82.54,82.73,82.51,82.68,563391.0
2023-03-10 15:50:00,82.67,82.81,82.6,82.72,834788.0,82.67,82.81,82.6,82.72,834788.0
2023-03-10 15:55:00,82.71,82.74,82.53,82.69,1211941.0,82.71,82.74,82.53,82.69,1211941.0
2023-03-13 09:30:00,81.32,81.74,80.58,80.97,1531888.0,81.32,81.74,80.58,80.97,1531888.0
2023-03-13 09:35:00,80.98,80.99,79.63,80.0,1542466.0,80.98,80.99,79.63,80.0,1542466.0
2023-03-13 09:40:00,80.0,80.2,78.51,78.76,1600202.0,80.0,80.2,78.51,78.76,1600202.0
2023-03-13 09:45:00,78.75,79.98,78.53,79.76,2040912.0,78.75,79.98,78.53,79.76,2040912.0
2023-03-13 09:50:00,79.76,80.62,79.7,80.48,1843828.0,79.76,80.62,79.7,80.48,1843828.0
2023-03-13 09:55:00,80.45,81.45,80.22,81.22,1412362.0,80.45,81.45,80.22,81.22,1412362.0
2023-03-13 10:00:00,81.2,81.21,80.47,80.48,1162236.0,81.2,81.21,80.47,80.48,1162236.0
2023-03-13 10:05:00,80.46,81.15,80.0,80.97,1266381.0,80.46,81.15,80.0,80.97,1266381.0
2023-03-13 10:10:00,80.97,81.11,80.26,80.67,1025734.0,80.97,81.11,80.26,80.67,1025734.0
2023-03-13 10:15:00,80.65,80.78,80.35,80.4,932900.0,80.65,80.78,80.35,80.4,932900.0
2023-03-13 10:20:00,80.4,81.01,80.29,80.46,837754.0,80.4,81.01,80.29,80.46,837754.0
2023-03-13 10:25:00,80.48,80.75,80.16,80.25,716785.0,80.48,80.75,80.16,80.25,716785.0
2023-03-13 10:30:00,80.26,81.3,80.21,81.18,932716.0,80.26,81.3,80.21,81.18,932716.0
2023-03-13 10:35:00,81.15,81.2,80.67,80.97,707936.0,81.15,81.2,80.67,80.97,707936.0
2023-03-13 10:40:00,80.95,81.08,80.41,80.62,725805.0,80.95,81.08,80.41,80.62,725805.0
2023-03-13 10:45:00,80.64,80.91,80.5,80.72,597204.0,80.64,80.91,80.5,80.72,597204.0
2023-03-13 10:50:00,80.71,80.89,80.37,80.86,862644.0,80.71,80.89,80.37,80.86,862644.0
2023-03-13 10:55:00,80.89,81.84,80.88,81.59,1176873.0,80.89,81.84,80.88,81.59,1176873.0
2023-03-13 11:00:00,81.59,82.11,81.45,81.69,881565.0,81.59,82.11,81.45,81.69,881565.0
2023-03-13 11:05:00,81.71,81.88,81.51,81.66,526266.0,81.71,81.88,81.51,81.66,526266.0
2023-03-13 11:10:00,81.66,82.32,81.61,82.11,761154.0,81.66,82.32,81.61,82.11,761154.0
2023-03-13 11:15:00,82.11,82.67,82.08,82.52,791953.0,82.11,82.67,82.08,82.52,791953.0
2023-03-13 11:20:00,82.54,82.75,82.21,82.47,652235.0,82.54,82.75,82.21,82.47,652235.0
2023-03-13 11:25:00,82.48,82.84,82.31,82.8,678437.0,82.48,82.84,82.31,82.8,678437.0
2023-03-13 11:30:00,82.78,82.91,82.57,82.66,599484.0,82.78,82.91,82.57,82.66,599484.0
2023-03-13 11:35:00,82.65,82.67,82.2,82.35,679640.0,82.65,82.67,82.2,82.35,679640.0
2023-03-13 11:40:00,82.37,82.87,82.35,82.83,576142.0,82.37,82.87,82.35,82.83,576142.0
2023-03-13 11:45:00,82.83,83.38,82.66,83.32,768259.0,82.83,83.38,82.66,83.32,768259.0
2023-03-13 11:50:00,83.31,83.38,82.98,83.15,734585.0,83.31,83.38,82.98,83.15,734585.0
2023-03-13 11:55:00,83.13,83.54,83.06,83.4,845842.0,83.13,83.54,83.06,83.4,845842.0
2023-03-13 12:00:00,83.41,83.83,83.01,83.16,912699.0,83.41,83.83,83.01,83.16,912699.0
2023-03-13 12:05:00,83.17,83.63,83.09,83.59,503734.0,83.17,83.63,83.09,83.59,503734.0
2023-03-13 12:10:00,83.58,83.59,82.95,83.1,559662.0,83.58,83.59,82.95,83.1,559662.0
2023-03-13 12:15:00,83.07,83.35,82.95,82.98,494390.0,83.07,83.35,82.95,82.98,494390.0
2023-03-13 12:20:00,82.97,83.23,82.67,82.74,479622.0,82.97,83.23,82.67,82.74,479622.0
2023-03-13 12:25:00,82.74,82.84,82.45,82.63,500156.0,82.74,82.84,82.45,82.63,500156.0
2023-03-13 12:30:00,82.63,82.81,82.34,82.37,356248.0,82.63,82.81,82.34,82.37,356248.0
2023-03-13 12:35:00,82.37,82.95,82.37,82.72,614388.0,82.37,82.95,82.37,82.72,614388.0
2023-03-13 12:40:00,82.73,83.31,82.72,83.09,566696.0,82.73,83.31,82.72,83.09,566696.0
2023-03-13 12:45:00,83.07,83.29,82.43,82.48,542736.0,83.07,83.29,82.43,82.48,542736.0
2023-03-13 12:50:00,82.47,82.72,82.26,82.66,656567.0,82.47,82.72,82.26,82.66,656567.0
2023-03-13 12:55:00,82.68,82.76,82.34,82.46,362336.0,82.68,82.76,82.34,82.46,362336.0
2023-03-13 13:00:00,82.46,82.53,82.02,82.17,471520.0,82.46,82.53,82.02,82.17,471520.0
2023-03-13 13:05:00,82.16,82.47,82.03,82.45,340104.0,82.16,82.47,82.03,82.45,340104.0
2023-03-13 13:10:00,82.45,82.6,82.35,82.49,372313.0,82.45,82.6,82.35,82.49,372313.0
2023-03-13 13:15:00,82.46,82.89,82.31,82.57,465179.0,82.46,82.89,82.31,82.57,465179.0
2023-03-13 13:20:00,82.56,82.65,82.34,82.35,274487.0,82.56,82.65,82.34,82.35,274487.0
2023-03-13 13:25:00,82.35,82.5,82.17,82.43,351206.0,82.35,82.5,82.17,82.43,351206.0
2023-03-13 13:30:00,82.41,82.51,82.19,82.2,363799.0,82.41,82.51,82.19,82.2,363799.0
2023-03-13 13:35:00,82.2,82.97,82.14,82.83,550782.0,82.2,82.97,82.14,82.83,550782.0
2023-03-13 13:40:00,82.83,82.9,82.51,82.67,462904.0,82.83,82.9,82.51,82.67,462904.0
2023-03-13 13:45:00,82.67,82.7,82.44,82.46,280205.0,82.67,82.7,82.44,82.46,280205.0
2023-03-13 13:50:00,82.46,82.56,82.29,82.35,459649.0,82.46,82.56,82.29,82.35,459649.0
2023-03-13 13:55:00,82.34,82.66,82.31,82.58,325095.0,82.34,82.66,82.31,82.58,325095.0
2023-03-13 14:00:00,82.59,83.08,82.57,82.92,577915.0,82.59,83.08,82.57,82.92,577915.0
2023-03-13 14:05:00,82.91,83.04,82.82,82.85,313605.0,82.91,83.04,82.82,82.85,313605.0
2023-03-13 14:10:00,82.84,83.24,82.82,83.18,407582.0,82.84,83.24,82.82,83.18,407582.0
2023-03-13 14:15:00,83.2,83.37,83.09,83.2,388469.0,83.2,83.37,83.09,83.2,388469.0
2023-03-13 14:20:00,83.2,83.32,83.05,83.31,303140.0,83.2,83.32,83.05,83.31,303140.0
2023-03-13 14:25:00,83.32,83.45,83.08,83.12,504742.0,83.32,83.45,83.08,83.12,504742.0
2023-03-13 14:30:00,83.13,83.39,83.06,83.26,648132.0,83.13,83.39,83.06,83.26,648132.0
2023-03-13 14:35:00,83.27,83.27,82.54,82.67,530013.0,83.27,83.27,82.54,82.67,530013.0
2023-03-13 14:40:00,82.67,82.95,82.5,82.78,468768.0,82.67,82.95,82.5,82.78,468768.0
2023-03-13 14:45:00,82.79,82.8,82.48,82.52,456418.0,82.79,82.8,82.48,82.52,456418.0
2023-03-13 14:50:00,82.51,82.68,82.48,82.68,343229.0,82.51,82.68,82.48,82.68,343229.0
2023-03-13 14:55:00,82.69,82.81,82.53,82.78,292306.0,82.69,82.81,82.53,82.78,292306.0
2023-03-13 15:00:00,82.79,82.96,82.38,82.39,391298.0,82.79,82.96,82.38,82.39,391298.0
2023-03-13 15:05:00,82.38,82.75,82.33,82.54,403777.0,82.38,82.75,82.33,82.54,403777.0
2023-03-13 15:10:00,82.57,83.09,82.55,82.94,514953.0,82.57,83.09,82.55,82.94,514953.0
2023-03-13 15:15:00,82.97,83.1,82.69,82.75,466219.0,82.97,83.1,82.69,82.75,466219.0
2023-03-13 15:20:00,82.76,82.77,82.29,82.33,661632.0,82.76,82.77,82.29,82.33,661632.0
2023-03-13 15:25:00,82.32,82.36,82.06,82.23,793908.0,82.32,82.36,82.06,82.23,793908.0
2023-03-13 15:30:00,82.24,82.44,82.15,82.34,708912.0,82.24,82.44,82.15,82.34,708912.0
2023-03-13 15:35:00,82.33,82.65,82.29,82.64,637148.0,82.33,82.65,82.29,82.64,637148.0
2023-03-13 15:40:00,82.64,82.96,82.5,82.66,578790.0,82.64,82.96,82.5,82.66,578790.0
2023-03-13 15:45:00,82.64,82.77,82.43,82.5,462627.0,82.64,82.77,82.43,82.5,462627.0
2023-03-13 15:50:00,82.49,82.49,82.13,82.18,721347.0,82.49,82.49,82.13,82.18,721347.0
2023-03-13 15:55:00,82.17,82.31,81.98,82.0,1329480.0,82.17,82.31,81.98,82.0,1329480.0
2023-03-14 09:30:00,83.59,85.25,83.59,85.19,2385922.0,83.59,85.25,83.59,85.19,2385922.0
2023-03-14 09:35:00,85.17,85.5,84.8,85.27,1310659.0,85.17,85.5,84.8,85.27,1310659.0
2023-03-14 09:40:00,85.28,85.9,85.16,85.43,1455471.0,85.28,85.9,85.16,85.43,1455471.0
2023-03-14 09:45:00,85.42,86.41,85.35,85.81,1566418.0,85.42,86.41,85.35,85.81,1566418.0
2023-03-14 09:50:00,85.81,85.99,85.42,85.64,883802.0,85.81,85.99,85.42,85.64,883802.0
2023-03-14 09:55:00,85.65,86.54,85.47,86.41,1106522.0,85.65,86.54,85.47,86.41,1106522.0
2023-03-14 10:00:00,86.4,86.7,86.29,86.43,1185715.0,86.4,86.7,86.29,86.43,1185715.0
2023-03-14 10:05:00,86.43,86.66,86.31,86.43,957450.0,86.43,86.66,86.31,86.43,957450.0
2023-03-14 10:10:00,86.4,86.78,86.26,86.67,1006420.0,86.4,86.78,86.26,86.67,1006420.0
2023-03-14 10:15:00,86.69,86.81,86.4,86.63,903060.0,86.69,86.81,86.4,86.63,903060.0
2023-03-14 10:20:00,86.64,87.16,86.44,87.04,1092368.0,86.64,87.16,86.44,87.04,1092368.0
2023-03-14 10:25:00,87.04,87.48,86.92,87.44,932545.0,87.04,87.48,86.92,87.44,932545.0
2023-03-14 10:30:00,87.44,87.74,87.31,87.69,1027536.0,87.44,87.74,87.31,87.69,1027536.0
2023-03-14 10:35:00,87.69,87.76,87.45,87.53,954903.0,87.69,87.76,87.45,87.53,954903.0
2023-03-14 10:40:00,87.55,87.95,87.53,87.64,952476.0,87.55,87.95,87.53,87.64,952476.0
2023-03-14 10:45:00,87.63,88.12,87.55,88.06,1428961.0,87.63,88.12,87.55,88.06,1428961.0
2023-03-14 10:50:00,88.04,88.13,87.87,88.09,942280.0,88.04,88.13,87.87,88.09,942280.0
2023-03-14 10:55:00,88.09,88.3,87.7,87.79,1265220.0,88.09,88.3,87.7,87.79,1265220.0
2023-03-14 11:00:00,87.8,87.9,87.56,87.6,787990.0,87.8,87.9,87.56,87.6,787990.0
2023-03-14 11:05:00,87.6,87.79,87.5,87.59,644234.0,87.6,87.79,87.5,87.59,644234.0
2023-03-14 11:10:00,87.59,87.61,87.34,87.41,863088.0,87.59,87.61,87.34,87.41,863088.0
2023-03-14 11:15:00,87.42,87.73,87.3,87.53,842329.0,87.42,87.73,87.3,87.53,842329.0
2023-03-14 11:20:00,87.53,87.66,87.3,87.64,560324.0,87.53,87.66,87.3,87.64,560324.0
2023-03-14 11:25:00,87.65,87.83,87.59,87.79,522158.0,87.65,87.83,87.59,87.79,522158.0
2023-03-14 11:30:00,87.79,87.98,87.76,87.79,605860.0,87.79,87.98,87.76,87.79,605860.0
2023-03-14 11:35:00,87.79,88.04,87.74,87.95,499616.0,87.79,88.04,87.74,87.95,499616.0
2023-03-14 11:40:00,87.95,88.18,87.92,88.16,449680.0,87.95,88.18,87.92,88.16,449680.0
2023-03-14 11:45:00,88.15,88.2,87.93,88.06,623832.0,88.15,88.2,87.93,88.06,623832.0
2023-03-14 11:50:00,88.05,88.25,88.03,88.18,599621.0,88.05,88.25,88.03,88.18,599621.0
2023-03-14 11:55:00,88.17,88.2,87.95,87.98,410127.0,88.17,88.2,87.95,87.98,410127.0
2023-03-14 12:00:00,87.98,88.08,87.87,88.06,481785.0,87.98,88.08,87.87,88.06,481785.0
2023-03-14 12:05:00,88.07,88.13,87.85,88.09,484674.0,88.07,88.13,87.85,88.09,484674.0
2023-03-14 12:10:00,88.08,88.25,88.07,88.22,504963.0,88.08,88.25,88.07,88.22,504963.0
2023-03-14 12:15:00,88.22,88.24,87.9,87.92,483623.0,88.22,88.24,87.9,87.92,483623.0
2023-03-14 12:20:00,87.92,87.93,87.66,87.67,523566.0,87.92,87.93,87.66,87.67,523566.0
2023-03-14 12:25:00,87.67,87.67,87.44,87.46,663826.0,87.67,87.67,87.44,87.46,663826.0
2023-03-14 12:30:00,87.45,87.8,87.41,87.67,512694.0,87.45,87.8,87.41,87.67,512694.0
2023-03-14 12:35:00,87.67,87.88,87.57,87.82,483287.0,87.67,87.88,87.57,87.82,483287.0
2023-03-14 12:40:00,87.81,87.82,87.47,87.71,376928.0,87.81,87.82,87.47,87.71,376928.0
2023-03-14 12:45:00,87.72,88.0,87.67,88.0,458057.0,87.72,88.0,87.67,88.0,458057.0
2023-03-14 12:50:00,87.98,88.03,87.71,87.88,623481.0,87.98,88.03,87.71,87.88,623481.0
2023-03-14 12:55:00,87.87,88.02,87.71,87.97,338429.0,87.87,88.02,87.71,87.97,338429.0
2023-03-14 13:00:00,87.99,88.15,87.95,88.08,411612.0,87.99,88.15,87.95,88.08,411612.0
2023-03-14 13:05:00,88.09,88.13,87.8,87.8,463357.0,88.09,88.13,87.8,87.8,463357.0
2023-03-14 13:10:00,87.8,87.8,87.44,87.49,514879.0,87.8,87.8,87.44,87.49,514879.0
2023-03-14 13:15:00,87.48,87.48,86.97,87.21,1040352.0,87.48,87.48,86.97,87.21,1040352.0
2023-03-14 13:20:00,87.21,87.46,87.09,87.42,634632.0,87.21,87.46,87.09,87.42,634632.0
2023-03-14 13:25:00,87.4,87.67,87.33,87.52,528255.0,87.4,87.67,87.33,87.52,528255.0
2023-03-14 13:30:00,87.5,87.5,87.21,87.29,407199.0,87.5,87.5,87.21,87.29,407199.0
2023-03-14 13:35:00,87.3,87.64,87.23,87.63,464263.0,87.3,87.64,87.23,87.63,464263.0
2023-03-14 13:40:00,87.63,87.76,87.29,87.3,465385.0,87.63,87.76,87.29,87.3,465385.0
2023-03-14 13:45:00,87.3,87.59,87.25,87.54,328435.0,87.3,87.59,87.25,87.54,328435.0
2023-03-14 13:50:00,87.54,87.54,87.24,87.31,304086.0,87.54,87.54,87.24,87.31,304086.0
2023-03-14 13:55:00,87.31,87.31,87.03,87.11,454690.0,87.31,87.31,87.03,87.11,454690.0
2023-03-14 14:00:00,87.1,87.26,86.77,86.82,581091.0,87.1,87.26,86.77,86.82,581091.0
2023-03-14 14:05:00,86.83,86.93,86.61,86.89,549000.0,86.83,86.93,86.61,86.89,549000.0
2023-03-14 14:10:00,86.89,87.11,86.88,87.07,499664.0,86.89,87.11,86.88,87.07,499664.0
2023-03-14 14:15:00,87.05,87.06,86.73,86.92,419658.0,87.05,87.06,86.73,86.92,419658.0
2023-03-14 14:20:00,86.92,87.09,86.74,87.03,347207.0,86.92,87.09,86.74,87.03,347207.0
2023-03-14 14:25:00,87.04,87.32,87.0,87.27,506367.0,87.04,87.32,87.0,87.27,506367.0
2023-03-14 14:30:00,87.27,87.33,87.11,87.15,506973.0,87.27,87.33,87.11,87.15,506973.0
2023-03-14 14:35:00,87.15,87.18,86.89,86.98,532967.0,87.15,87.18,86.89,86.98,532967.0
2023-03-14 14:40:00,86.98,87.02,86.73,86.82,377259.0,86.98,87.02,86.73,86.82,377259.0
2023-03-14 14:45:00,86.82,87.02,86.77,86.84,417431.0,86.82,87.02,86.77,86.84,417431.0
2023-03-14 14:50:00,86.83,86.99,86.75,86.84,316019.0,86.83,86.99,86.75,86.84,316019.0
2023-03-14 14:55:00,86.83,86.86,86.4,86.47,621032.0,86.83,86.86,86.4,86.47,621032.0
2023-03-14 15:00:00,86.47,86.66,86.42,86.61,466406.0,86.47,86.66,86.42,86.61,466406.0
2023-03-14 15:05:00,86.62,86.67,86.01,86.1,679440.0,86.62,86.67,86.01,86.1,679440.0
2023-03-14 15:10:00,86.08,86.09,85.86,85.92,649397.0,86.08,86.09,85.86,85.92,649397.0
2023-03-14 15:15:00,85.9,86.12,85.77,86.12,733559.0,85.9,86.12,85.77,86.12,733559.0
2023-03-14 15:20:00,86.13,86.16,85.86,85.98,454514.0,86.13,86.16,85.86,85.98,454514.0
2023-03-14 15:25:00,85.98,86.18,85.96,86.14,422459.0,85.98,86.18,85.96,86.14,422459.0
2023-03-14 15:30:00,86.14,86.3,86.01,86.3,610075.0,86.14,86.3,86.01,86.3,610075.0
2023-03-14 15:35:00,86.3,86.56,86.28,86.37,608408.0,86.3,86.56,86.28,86.37,608408.0
2023-03-14 15:40:00,86.36,86.57,86.27,86.53,569077.0,86.36,86.57,86.27,86.53,569077.0
2023-03-14 15:45:00,86.52,86.67,86.48,86.57,577447.0,86.52,86.67,86.48,86.57,577447.0
2023-03-14 15:50:00,86.58,86.78,86.42,86.7,1223136.0,86.58,86.78,86.42,86.7,1223136.0
2023-03-14 15:55:00,86.7,87.52,86.7,87.47,2171002.0,86.7,87.52,86.7,87.47,2171002.0
2023-03-15 09:30:00,86.74,88.14,86.56,87.44,2617234.0,86.74,88.14,86.56,87.44,2617234.0
2023-03-15 09:35:00,87.43,87.74,86.98,87.36,1466514.0,87.43,87.74,86.98,87.36,1466514.0
2023-03-15 09:40:00,87.34,87.73,86.87,87.68,1213932.0,87.34,87.73,86.87,87.68,1213932.0
2023-03-15 09:45:00,87.68,87.97,87.22,87.84,1503143.0,87.68,87.97,87.22,87.84,1503143.0
2023-03-15 09:50:00,87.84,87.85,86.84,87.22,1258734.0,87.84,87.85,86.84,87.22,1258734.0
2023-03-15 09:55:00,87.19,87.24,86.61,86.86,869755.0,87.19,87.24,86.61,86.86,869755.0
2023-03-15 10:00:00,86.84,86.89,86.36,86.84,1204803.0,86.84,86.89,86.36,86.84,1204803.0
2023-03-15 10:05:00,86.84,87.43,86.76,87.1,1170258.0,86.84,87.43,86.76,87.1,1170258.0
2023-03-15 10:10:00,87.08,87.42,86.9,86.96,792045.0,87.08,87.42,86.9,86.96,792045.0
2023-03-15 10:15:00,86.96,87.25,86.42,86.68,1132430.0,86.96,87.25,86.42,86.68,1132430.0
2023-03-15 10:20:00,86.68,86.99,86.46,86.69,873295.0,86.68,86.99,86.46,86.69,873295.0
2023-03-15 10:25:00,86.66,86.97,86.3,86.42,933413.0,86.66,86.97,86.3,86.42,933413.0
2023-03-15 10:30:00,86.44,86.77,86.26,86.26,704404.0,86.44,86.77,86.26,86.26,704404.0
2023-03-15 10:35:00,86.26,86.85,86.21,86.74,875622.0,86.26,86.85,86.21,86.74,875622.0
2023-03-15 10:40:00,86.74,87.0,86.7,86.98,672300.0,86.74,87.0,86.7,86.98,672300.0
2023-03-15 10:45:00,86.97,86.97,86.44,86.51,687400.0,86.97,86.97,86.44,86.51,687400.0
2023-03-15 10:50:00,86.51,86.77,86.22,86.66,893731.0,86.51,86.77,86.22,86.66,893731.0
2023-03-15 10:55:00,86.68,87.14,86.54,87.09,804674.0,86.68,87.14,86.54,87.09,804674.0
2023-03-15 11:00:00,87.11,87.25,86.93,87.11,775429.0,87.11,87.25,86.93,87.11,775429.0
2023-03-15 11:05:00,87.12,87.52,86.95,87.3,1004631.0,87.12,87.52,86.95,87.3,1004631.0
2023-03-15 11:10:00,87.3,87.67,87.28,87.61,713720.0,87.3,87.67,87.28,87.61,713720.0
2023-03-15 11:15:00,87.61,87.8,87.45,87.72,752595.0,87.61,87.8,87.45,87.72,752595.0
2023-03-15 11:20:00,87.74,87.74,86.96,87.03,836154.0,87.74,87.74,86.96,87.03,836154.0
2023-03-15 11:25:00,87.01,87.21,86.79,86.82,825021.0,87.01,87.21,86.79,86.82,825021.0
2023-03-15 11:30:00,86.82,87.08,86.67,86.8,610803.0,86.82,87.08,86.67,86.8,610803.0
2023-03-15 11:35:00,86.81,87.19,86.78,87.03,637527.0,86.81,87.19,86.78,87.03,637527.0
2023-03-15 11:40:00,87.04,87.68,87.03,87.47,818199.0,87.04,87.68,87.03,87.47,818199.0
2023-03-15 11:45:00,87.47,88.03,87.44,87.93,1102462.0,87.47,88.03,87.44,87.93,1102462.0
2023-03-15 11:50:00,87.93,87.98,87.56,87.7,783900.0,87.93,87.98,87.56,87.7,783900.0
2023-03-15 11:55:00,87.68,87.81,87.54,87.59,700703.0,87.68,87.81,87.54,87.59,700703.0
2023-03-15 12:00:00,87.59,87.98,87.56,87.57,781276.0,87.59,87.98,87.56,87.57,781276.0
2023-03-15 12:05:00,87.56,87.58,87.09,87.1,826675.0,87.56,87.58,87.09,87.1,826675.0
2023-03-15 12:10:00,87.09,87.14,86.98,87.03,669343.0,87.09,87.14,86.98,87.03,669343.0
2023-03-15 12:15:00,87.04,87.48,87.0,87.09,824516.0,87.04,87.48,87.0,87.09,824516.0
2023-03-15 12:20:00,87.09,87.14,86.74,86.83,688417.0,87.09,87.14,86.74,86.83,688417.0
2023-03-15 12:25:00,86.81,87.04,86.68,86.99,663892.0,86.81,87.04,86.68,86.99,663892.0
2023-03-15 12:30:00,86.99,87.03,86.81,86.87,539365.0,86.99,87.03,86.81,86.87,539365.0
2023-03-15 12:35:00,86.86,86.98,86.66,86.78,520948.0,86.86,86.98,86.66,86.78,520948.0
2023-03-15 12:40:00,86.78,86.83,86.6,86.67,457040.0,86.78,86.83,86.6,86.67,457040.0
2023-03-15 12:45:00,86.68,87.7,86.67,86.92,634930.0,86.68,87.7,86.67,86.92,634930.0
2023-03-15 12:50:00,86.92,86.95,86.72,86.78,379014.0,86.92,86.95,86.72,86.78,379014.0
2023-03-15 12:55:00,86.79,86.83,86.55,86.67,428737.0,86.79,86.83,86.55,86.67,428737.0
2023-03-15 13:00:00,86.66,86.94,86.65,86.78,403620.0,86.66,86.94,86.65,86.78,403620.0
2023-03-15 13:05:00,86.77,87.12,86.76,87.01,592479.0,86.77,87.12,86.76,87.01,592479.0
2023-03-15 13:10:00,87.03,87.5,86.99,87.37,751175.0,87.03,87.5,86.99,87.37,751175.0
2023-03-15 13:15:00,87.36,87.57,87.29,87.38,675632.0,87.36,87.57,87.29,87.38,675632.0
2023-03-15 13:20:00,87.37,87.48,87.25,87.34,597377.0,87.37,87.48,87.25,87.34,597377.0
2023-03-15 13:25:00,87.34,87.94,87.32,87.88,819690.0,87.34,87.94,87.32,87.88,819690.0
2023-03-15 13:30:00,87.88,87.89,87.53,87.86,771216.0,87.88,87.89,87.53,87.86,771216.0
2023-03-15 13:35:00,87.87,87.95,87.7,87.78,776859.0,87.87,87.95,87.7,87.78,776859.0
2023-03-15 13:40:00,87.79,87.83,87.42,87.47,455430.0,87.79,87.83,87.42,87.47,455430.0
2023-03-15 13:45:00,87.47,87.51,87.17,87.23,496272.0,87.47,87.51,87.17,87.23,496272.0
2023-03-15 13:50:00,87.22,87.73,87.19,87.73,652459.0,87.22,87.73,87.19,87.73,652459.0
2023-03-15 13:55:00,87.71,87.86,87.58,87.8,641002.0,87.71,87.86,87.58,87.8,641002.0
2023-03-15 14:00:00,87.8,87.85,87.53,87.81,493056.0,87.8,87.85,87.53,87.81,493056.0
2023-03-15 14:05:00,87.81,88.11,87.74,87.89,889613.0,87.81,88.11,87.74,87.89,889613.0
2023-03-15 14:10:00,87.89,88.11,87.87,87.92,530100.0,87.89,88.11,87.87,87.92,530100.0
2023-03-15 14:15:00,87.91,88.38,87.77,88.3,894326.0,87.91,88.38,87.77,88.3,894326.0
2023-03-15 14:20:00,88.3,88.96,88.18,88.84,1107143.0,88.3,88.96,88.18,88.84,1107143.0
2023-03-15 14:25:00,88.84,89.54,88.69,89.31,1886347.0,88.84,89.54,88.69,89.31,1886347.0
2023-03-15 14:30:00,89.32,89.6,89.1,89.37,1018650.0,89.32,89.6,89.1,89.37,1018650.0
2023-03-15 14:35:00,89.38,89.59,89.1,89.33,936358.0,89.38,89.59,89.1,89.33,936358.0
2023-03-15 14:40:00,89.31,89.61,89.21,89.49,796877.0,89.31,89.61,89.21,89.49,796877.0
2023-03-15 14:45:00,89.5,89.61,89.17,89.21,915154.0,89.5,89.61,89.17,89.21,915154.0
2023-03-15 14:50:00,89.18,89.42,88.97,89.41,923720.0,89.18,89.42,88.97,89.41,923720.0
2023-03-15 14:55:00,89.41,89.62,89.34,89.54,666941.0,89.41,89.62,89.34,89.54,666941.0
2023-03-15 15:00:00,89.54,89.9,89.49,89.53,1108543.0,89.54,89.9,89.49,89.53,1108543.0
2023-03-15 15:05:00,89.54,89.72,89.24,89.25,910320.0,89.54,89.72,89.24,89.25,910320.0
2023-03-15 15:10:00,89.25,89.62,89.1,89.61,928423.0,89.25,89.62,89.1,89.61,928423.0
2023-03-15 15:15:00,89.61,89.79,89.42,89.71,901803.0,89.61,89.79,89.42,89.71,901803.0
2023-03-15 15:20:00,89.71,89.98,89.5,89.85,1140170.0,89.71,89.98,89.5,89.85,1140170.0
2023-03-15 15:25:00,89.84,90.37,89.71,90.34,1612140.0,89.84,90.37,89.71,90.34,1612140.0
2023-03-15 15:30:00,90.34,90.42,89.99,90.23,1341580.0,90.34,90.42,89.99,90.23,1341580.0
2023-03-15 15:35:00,90.23,90.38,89.79,89.86,1381856.0,90.23,90.38,89.79,89.86,1381856.0
2023-03-15 15:40:00,89.86,89.99,89.55,89.83,1147134.0,89.86,89.99,89.55,89.83,1147134.0
2023-03-15 15:45:00,89.82,89.98,89.6,89.72,1192465.0,89.82,89.98,89.6,89.72,1192465.0
2023-03-15 15:50:00,89.7,89.75,88.87,88.89,1680467.0,89.7,89.75,88.87,88.89,1680467.0
2023-03-15 15:55:00,88.89,89.77,88.79,89.74,3238077.0,88.89,89.77,88.79,89.74,3238077.0
2023-03-16 09:30:00,89.74,90.08,89.22,89.27,1945339.0,89.74,90.08,89.22,89.27,1945339.0
2023-03-16 09:35:00,89.28,90.34,89.02,90.33,1878973.0,89.28,90.34,89.02,90.33,1878973.0
2023-03-16 09:40:00,90.35,91.18,90.32,91.13,2410921.0,90.35,91.18,90.32,91.13,2410921.0
2023-03-16 09:45:00,91.15,91.33,90.8,91.0,1848946.0,91.15,91.33,90.8,91.0,1848946.0
2023-03-16 09:50:00,91.0,92.07,90.99,91.71,2459973.0,91.0,92.07,90.99,91.71,2459973.0
2023-03-16 09:55:00,91.7,92.83,91.66,92.81,2367211.0,91.7,92.83,91.66,92.81,2367211.0
2023-03-16 10:00:00,92.8,93.15,92.67,92.87,2191203.0,92.8,93.15,92.67,92.87,2191203.0
2023-03-16 10:05:00,92.87,93.18,92.52,92.75,2136633.0,92.87,93.18,92.52,92.75,2136633.0
2023-03-16 10:10:00,92.76,93.5,92.76,93.41,2182876.0,92.76,93.5,92.76,93.41,2182876.0
2023-03-16 10:15:00,93.42,93.45,92.91,93.17,1688119.0,93.42,93.45,92.91,93.17,1688119.0
2023-03-16 10:20:00,93.17,93.91,92.99,93.7,2020958.0,93.17,93.91,92.99,93.7,2020958.0
2023-03-16 10:25:00,93.76,94.04,93.52,93.89,1843693.0,93.76,94.04,93.52,93.89,1843693.0
2023-03-16 10:30:00,93.87,93.93,93.22,93.28,1754614.0,93.87,93.93,93.22,93.28,1754614.0
2023-03-16 10:35:00,93.27,93.5,93.17,93.26,1617901.0,93.27,93.5,93.17,93.26,1617901.0
2023-03-16 10:40:00,93.24,93.78,93.2,93.72,1643136.0,93.24,93.78,93.2,93.72,1643136.0
2023-03-16 10:45:00,93.7,94.63,93.69,94.53,1954451.0,93.7,94.63,93.69,94.53,1954451.0
2023-03-16 10:50:00,94.54,94.9,94.36,94.73,1923753.0,94.54,94.9,94.36,94.73,1923753.0
2023-03-16 10:55:00,94.72,94.75,94.3,94.33,1313013.0,94.72,94.75,94.3,94.33,1313013.0
2023-03-16 11:00:00,94.33,94.66,94.27,94.44,1107510.0,94.33,94.66,94.27,94.44,1107510.0
2023-03-16 11:05:00,94.45,94.97,94.31,94.92,1187356.0,94.45,94.97,94.31,94.92,1187356.0
2023-03-16 11:10:00,94.91,95.07,94.71,94.86,1581592.0,94.91,95.07,94.71,94.86,1581592.0
2023-03-16 11:15:00,94.86,95.15,94.75,94.8,1106800.0,94.86,95.15,94.75,94.8,1106800.0
2023-03-16 11:20:00,94.8,95.65,94.63,95.59,1758788.0,94.8,95.65,94.63,95.59,1758788.0
2023-03-16 11:25:00,95.58,96.13,95.49,95.77,2450014.0,95.58,96.13,95.49,95.77,2450014.0
2023-03-16 11:30:00,95.77,95.89,95.13,95.23,1712475.0,95.77,95.89,95.13,95.23,1712475.0
2023-03-16 11:35:00,95.23,95.72,95.09,95.62,1437521.0,95.23,95.72,95.09,95.62,1437521.0
2023-03-16 11:40:00,95.64,95.91,95.38,95.88,1332143.0,95.64,95.91,95.38,95.88,1332143.0
2023-03-16 11:45:00,95.88,95.89,95.42,95.66,924030.0,95.88,95.89,95.42,95.66,924030.0
2023-03-16 11:50:00,95.64,95.98,95.47,95.98,1470537.0,95.64,95.98,95.47,95.98,1470537.0
2023-03-16 11:55:00,95.97,96.5,95.86,96.24,1465874.0,95.97,96.5,95.86,96.24,1465874.0
2023-03-16 12:00:00,96.26,96.43,96.05,96.13,1290037.0,96.26,96.43,96.05,96.13,1290037.0
2023-03-16 12:05:00,96.12,96.64,96.02,96.07,1503257.0,96.12,96.64,96.02,96.07,1503257.0
2023-03-16 12:10:00,96.07,96.2,95.47,95.52,1370326.0,96.07,96.2,95.47,95.52,1370326.0
2023-03-16 12:15:00,95.52,95.66,95.26,95.63,1349447.0,95.52,95.66,95.26,95.63,1349447.0
2023-03-16 12:20:00,95.61,95.69,95.31,95.48,637590.0,95.61,95.69,95.31,95.48,637590.0
2023-03-16 12:25:00,95.48,95.63,95.22,95.62,813191.0,95.48,95.63,95.22,95.62,813191.0
2023-03-16 12:30:00,95.62,95.8,95.22,95.62,1041766.0,95.62,95.8,95.22,95.62,1041766.0
2023-03-16 12:35:00,95.64,95.68,95.25,95.61,842067.0,95.64,95.68,95.25,95.61,842067.0
2023-03-16 12:40:00,95.62,95.87,95.49,95.86,679514.0,95.62,95.87,95.49,95.86,679514.0
2023-03-16 12:45:00,95.85,96.17,95.69,96.0,1058751.0,95.85,96.17,95.69,96.0,1058751.0
2023-03-16 12:50:00,96.01,96.28,95.79,95.88,938079.0,96.01,96.28,95.79,95.88,938079.0
2023-03-16 12:55:00,95.87,96.25,95.85,96.18,678957.0,95.87,96.25,95.85,96.18,678957.0
2023-03-16 13:00:00,96.19,96.53,96.17,96.51,741745.0,96.19,96.53,96.17,96.51,741745.0
2023-03-16 13:05:00,96.5,96.5,96.03,96.08,733224.0,96.5,96.5,96.03,96.08,733224.0
2023-03-16 13:10:00,96.08,96.21,95.66,95.66,892510.0,96.08,96.21,95.66,95.66,892510.0
2023-03-16 13:15:00,95.66,95.83,95.44,95.76,805144.0,95.66,95.83,95.44,95.76,805144.0
2023-03-16 13:20:00,95.77,96.01,95.65,96.01,738572.0,95.77,96.01,95.65,96.01,738572.0
2023-03-16 13:25:00,96.02,96.07,95.87,95.92,529251.0,96.02,96.07,95.87,95.92,529251.0
2023-03-16 13:30:00,95.92,96.09,95.81,95.89,488749.0,95.92,96.09,95.81,95.89,488749.0
2023-03-16 13:35:00,95.89,95.92,95.67,95.81,439734.0,95.89,95.92,95.67,95.81,439734.0
2023-03-16 13:40:00,95.79,95.88,95.49,95.56,638927.0,95.79,95.88,95.49,95.56,638927.0
2023-03-16 13:45:00,95.57,95.58,94.92,94.93,1100549.0,95.57,95.58,94.92,94.93,1100549.0
2023-03-16 13:50:00,94.94,95.14,94.53,94.78,1446379.0,94.94,95.14,94.53,94.78,1446379.0
2023-03-16 13:55:00,94.78,94.98,94.57,94.64,820153.0,94.78,94.98,94.57,94.64,820153.0
2023-03-16 14:00:00,94.62,94.85,94.41,94.79,898480.0,94.62,94.85,94.41,94.79,898480.0
2023-03-16 14:05:00,94.8,95.08,94.59,95.01,795535.0,94.8,95.08,94.59,95.01,795535.0
2023-03-16 14:10:00,95.02,95.08,94.68,94.71,740216.0,95.02,95.08,94.68,94.71,740216.0
2023-03-16 14:15:00,94.7,94.94,94.61,94.9,701983.0,94.7,94.94,94.61,94.9,701983.0
2023-03-16 14:20:00,94.91,95.08,94.84,94.91,683865.0,94.91,95.08,94.84,94.91,683865.0
2023-03-16 14:25:00,94.89,95.38,94.86,95.36,757967.0,94.89,95.38,94.86,95.36,757967.0
2023-03-16 14:30:00,95.37,95.44,95.04,95.1,966905.0,95.37,95.44,95.04,95.1,966905.0
2023-03-16 14:35:00,95.1,95.54,95.03,95.53,700237.0,95.1,95.54,95.03,95.53,700237.0
2023-03-16 14:40:00,95.54,95.74,95.4,95.64,848499.0,95.54,95.74,95.4,95.64,848499.0
2023-03-16 14:45:00,95.63,95.69,95.5,95.66,667245.0,95.63,95.69,95.5,95.66,667245.0
2023-03-16 14:50:00,95.68,95.87,95.56,95.76,751194.0,95.68,95.87,95.56,95.76,751194.0
2023-03-16 14:55:00,95.76,95.9,95.69,95.77,694839.0,95.76,95.9,95.69,95.77,694839.0
2023-03-16 15:00:00,95.76,95.8,95.46,95.57,808369.0,95.76,95.8,95.46,95.57,808369.0
2023-03-16 15:05:00,95.57,95.94,95.55,95.78,741391.0,95.57,95.94,95.55,95.78,741391.0
2023-03-16 15:10:00,95.77,96.06,95.72,95.89,756769.0,95.77,96.06,95.72,95.89,756769.0
2023-03-16 15:15:00,95.89,96.15,95.83,96.04,818208.0,95.89,96.15,95.83,96.04,818208.0
2023-03-16 15:20:00,96.04,96.29,96.03,96.16,950478.0,96.04,96.29,96.03,96.16,950478.0
2023-03-16 15:25:00,96.15,96.53,96.11,96.39,1190680.0,96.15,96.53,96.11,96.39,1190680.0
2023-03-16 15:30:00,96.39,96.49,96.1,96.29,1377589.0,96.39,96.49,96.1,96.29,1377589.0
2023-03-16 15:35:00,96.29,96.29,95.94,96.16,1018379.0,96.29,96.29,95.94,96.16,1018379.0
2023-03-16 15:40:00,96.16,96.5,96.15,96.47,1112866.0,96.16,96.5,96.15,96.47,1112866.0
2023-03-16 15:45:00,96.47,96.48,96.03,96.17,1264068.0,96.47,96.48,96.03,96.17,1264068.0
2023-03-16 15:50:00,96.17,96.32,96.0,96.12,1624353.0,96.17,96.32,96.0,96.12,1624353.0
2023-03-16 15:55:00,96.12,96.69,96.07,96.61,2817754.0,96.12,96.69,96.07,96.61,2817754.0
2023-03-17 09:30:00,96.66,98.44,96.55,98.36,5019368.0,96.66,98.44,96.55,98.36,5019368.0
2023-03-17 09:35:00,98.35,98.65,97.3,98.53,2921775.0,98.35,98.65,97.3,98.53,2921775.0
2023-03-17 09:40:00,98.52,98.75,97.52,98.14,2314105.0,98.52,98.75,97.52,98.14,2314105.0
2023-03-17 09:45:00,98.12,98.23,96.63,96.73,2183897.0,98.12,98.23,96.63,96.73,2183897.0
2023-03-17 09:50:00,96.73,97.33,96.39,96.94,2341516.0,96.73,97.33,96.39,96.94,2341516.0
2023-03-17 09:55:00,96.94,97.4,96.73,97.19,1368348.0,96.94,97.4,96.73,97.19,1368348.0
2023-03-17 10:00:00,97.21,98.14,97.11,97.91,2126032.0,97.21,98.14,97.11,97.91,2126032.0
2023-03-17 10:05:00,97.93,98.35,97.75,98.09,1554819.0,97.93,98.35,97.75,98.09,1554819.0
2023-03-17 10:10:00,98.06,98.13,97.51,97.85,1376536.0,98.06,98.13,97.51,97.85,1376536.0
2023-03-17 10:15:00,97.88,97.88,96.92,96.93,1446280.0,97.88,97.88,96.92,96.93,1446280.0
2023-03-17 10:20:00,96.93,97.42,96.91,97.18,1119311.0,96.93,97.42,96.91,97.18,1119311.0
2023-03-17 10:25:00,97.2,97.38,96.82,97.1,1078569.0,97.2,97.38,96.82,97.1,1078569.0
2023-03-17 10:30:00,97.09,97.48,96.65,96.74,1226280.0,97.09,97.48,96.65,96.74,1226280.0
2023-03-17 10:35:00,96.74,96.83,96.18,96.58,1342832.0,96.74,96.83,96.18,96.58,1342832.0
2023-03-17 10:40:00,96.56,96.75,96.08,96.09,1036158.0,96.56,96.75,96.08,96.09,1036158.0
2023-03-17 10:45:00,96.09,96.56,95.93,96.52,1280936.0,96.09,96.56,95.93,96.52,1280936.0
2023-03-17 10:50:00,96.54,96.54,96.0,96.15,954380.0,96.54,96.54,96.0,96.15,954380.0
2023-03-17 10:55:00,96.15,96.94,96.05,96.73,1092862.0,96.15,96.94,96.05,96.73,1092862.0
2023-03-17 11:00:00,96.74,96.76,96.28,96.7,994533.0,96.74,96.76,96.28,96.7,994533.0
2023-03-17 11:05:00,96.71,96.77,96.48,96.52,1042507.0,96.71,96.77,96.48,96.52,1042507.0
2023-03-17 11:10:00,96.51,96.67,96.1,96.64,996128.0,96.51,96.67,96.1,96.64,996128.0
2023-03-17 11:15:00,96.64,97.0,96.52,96.95,1025050.0,96.64,97.0,96.52,96.95,1025050.0
2023-03-17 11:20:00,96.96,97.09,96.24,96.33,866326.0,96.96,97.09,96.24,96.33,866326.0
2023-03-17 11:25:00,96.32,96.43,96.03,96.42,754803.0,96.32,96.43,96.03,96.42,754803.0
2023-03-17 11:30:00,96.42,97.05,96.38,97.03,928515.0,96.42,97.05,96.38,97.03,928515.0
2023-03-17 11:35:00,97.03,97.03,96.47,96.5,687366.0,97.03,97.03,96.47,96.5,687366.0
2023-03-17 11:40:00,96.51,96.66,96.22,96.45,772309.0,96.51,96.66,96.22,96.45,772309.0
2023-03-17 11:45:00,96.44,96.79,96.43,96.63,708997.0,96.44,96.79,96.43,96.63,708997.0
2023-03-17 11:50:00,96.62,96.85,96.35,96.41,626171.0,96.62,96.85,96.35,96.41,626171.0
2023-03-17 11:55:00,96.41,97.07,96.4,97.05,750258.0,96.41,97.07,96.4,97.05,750258.0
2023-03-17 12:00:00,97.05,97.14,96.62,96.76,774163.0,97.05,97.14,96.62,96.76,774163.0
2023-03-17 12:05:00,96.74,97.06,96.47,97.0,689905.0,96.74,97.06,96.47,97.0,689905.0
2023-03-17 12:10:00,97.01,97.01,96.7,96.84,480678.0,97.01,97.01,96.7,96.84,480678.0
2023-03-17 12:15:00,96.83,96.89,96.56,96.66,432405.0,96.83,96.89,96.56,96.66,432405.0
2023-03-17 12:20:00,96.65,96.84,96.46,96.78,518424.0,96.65,96.84,96.46,96.78,518424.0
2023-03-17 12:25:00,96.79,97.13,96.73,97.08,473695.0,96.79,97.13,96.73,97.08,473695.0
2023-03-17 12:30:00,97.08,97.6,97.07,97.25,1026801.0,97.08,97.6,97.07,97.25,1026801.0
2023-03-17 12:35:00,97.24,97.34,97.1,97.17,516151.0,97.24,97.34,97.1,97.17,516151.0
2023-03-17 12:40:00,97.16,97.22,97.05,97.08,443991.0,97.16,97.22,97.05,97.08,443991.0
2023-03-17 12:45:00,97.08,97.08,96.67,96.69,654532.0,97.08,97.08,96.67,96.69,654532.0
2023-03-17 12:50:00,96.68,96.85,96.26,96.28,819504.0,96.68,96.85,96.26,96.28,819504.0
2023-03-17 12:55:00,96.28,96.68,96.25,96.45,640999.0,96.28,96.68,96.25,96.45,640999.0
2023-03-17 13:00:00,96.47,96.7,96.43,96.7,428708.0,96.47,96.7,96.43,96.7,428708.0
2023-03-17 13:05:00,96.7,96.84,96.61,96.7,425966.0,96.7,96.84,96.61,96.7,425966.0
2023-03-17 13:10:00,96.7,96.98,96.66,96.97,481182.0,96.7,96.98,96.66,96.97,481182.0
2023-03-17 13:15:00,96.98,97.05,96.87,97.02,482254.0,96.98,97.05,96.87,97.02,482254.0
2023-03-17 13:20:00,97.02,97.3,96.91,97.03,630117.0,97.02,97.3,96.91,97.03,630117.0
2023-03-17 13:25:00,97.03,97.25,96.91,97.24,497805.0,97.03,97.25,96.91,97.24,497805.0
2023-03-17 13:30:00,97.23,97.38,96.93,96.99,603538.0,97.23,97.38,96.93,96.99,603538.0
2023-03-17 13:35:00,96.98,97.34,96.87,97.32,468407.0,96.98,97.34,96.87,97.32,468407.0
2023-03-17 13:40:00,97.32,97.41,97.04,97.4,485581.0,97.32,97.41,97.04,97.4,485581.0
2023-03-17 13:45:00,97.39,97.48,97.16,97.2,481618.0,97.39,97.48,97.16,97.2,481618.0
2023-03-17 13:50:00,97.2,97.3,96.99,97.07,377976.0,97.2,97.3,96.99,97.07,377976.0
2023-03-17 13:55:00,97.08,97.23,96.93,97.23,459119.0,97.08,97.23,96.93,97.23,459119.0
2023-03-17 14:00:00,97.25,97.48,97.12,97.14,556768.0,97.25,97.48,97.12,97.14,556768.0
2023-03-17 14:05:00,97.13,97.32,97.02,97.18,461509.0,97.13,97.32,97.02,97.18,461509.0
2023-03-17 14:10:00,97.19,97.21,97.0,97.0,297349.0,97.19,97.21,97.0,97.0,297349.0
2023-03-17 14:15:00,97.02,97.2,96.91,96.99,428718.0,97.02,97.2,96.91,96.99,428718.0
2023-03-17 14:20:00,96.99,97.07,96.91,96.94,322017.0,96.99,97.07,96.91,96.94,322017.0
2023-03-17 14:25:00,96.95,96.99,96.78,96.86,418342.0,96.95,96.99,96.78,96.86,418342.0
2023-03-17 14:30:00,96.86,97.0,96.79,96.89,420882.0,96.86,97.0,96.79,96.89,420882.0
2023-03-17 14:35:00,96.89,96.89,96.45,96.56,546570.0,96.89,96.89,96.45,96.56,546570.0
2023-03-17 14:40:00,96.56,96.63,96.38,96.5,631461.0,96.56,96.63,96.38,96.5,631461.0
2023-03-17 14:45:00,96.49,96.53,96.31,96.43,511310.0,96.49,96.53,96.31,96.43,511310.0
2023-03-17 14:50:00,96.42,96.74,96.18,96.7,770891.0,96.42,96.74,96.18,96.7,770891.0
2023-03-17 14:55:00,96.71,96.89,96.67,96.69,744750.0,96.71,96.89,96.67,96.69,744750.0
2023-03-17 15:00:00,96.7,96.79,96.46,96.62,453097.0,96.7,96.79,96.46,96.62,453097.0
2023-03-17 15:05:00,96.63,96.85,96.55,96.64,547993.0,96.63,96.85,96.55,96.64,547993.0
2023-03-17 15:10:00,96.65,97.02,96.62,96.99,932537.0,96.65,97.02,96.62,96.99,932537.0
2023-03-17 15:15:00,96.99,97.25,96.89,97.07,933182.0,96.99,97.25,96.89,97.07,933182.0
2023-03-17 15:20:00,97.07,97.38,96.93,97.38,846666.0,97.07,97.38,96.93,97.38,846666.0
2023-03-17 15:25:00,97.37,97.66,97.27,97.63,1028850.0,97.37,97.66,97.27,97.63,1028850.0
2023-03-17 15:30:00,97.63,97.71,97.32,97.63,1248836.0,97.63,97.71,97.32,97.63,1248836.0
2023-03-17 15:35:00,97.62,97.99,97.55,97.93,1120698.0,97.62,97.99,97.55,97.93,1120698.0
2023-03-17 15:40:00,97.94,98.28,97.92,98.15,1662906.0,97.94,98.28,97.92,98.15,1662906.0
2023-03-17 15:45:00,98.14,98.16,97.49,97.6,1321479.0,98.14,98.16,97.49,97.6,1321479.0
2023-03-17 15:50:00,97.58,97.85,97.44,97.79,1284324.0,97.58,97.85,97.44,97.79,1284324.0
2023-03-17 15:55:00,97.8,97.94,97.58,97.85,1730442.0,97.8,97.94,97.58,97.85,1730442.0
2023-03-20 09:30:00,96.3,96.79,95.77,95.94,2505909.0,96.3,96.79,95.77,95.94,2505909.0
2023-03-20 09:35:00,95.94,96.06,95.18,95.3,2032046.0,95.94,96.06,95.18,95.3,2032046.0
2023-03-20 09:40:00,95.32,95.74,94.68,94.68,1663040.0,95.32,95.74,94.68,94.68,1663040.0
2023-03-20 09:45:00,94.68,94.84,93.8,94.05,2175388.0,94.68,94.84,93.8,94.05,2175388.0
2023-03-20 09:50:00,94.05,94.25,93.22,93.26,2480717.0,94.05,94.25,93.22,93.26,2480717.0
2023-03-20 09:55:00,93.26,93.68,93.04,93.35,2170089.0,93.26,93.68,93.04,93.35,2170089.0
2023-03-20 10:00:00,93.35,94.21,93.34,94.06,2149220.0,93.35,94.21,93.34,94.06,2149220.0
2023-03-20 10:05:00,94.06,94.13,93.36,93.7,1473189.0,94.06,94.13,93.36,93.7,1473189.0
2023-03-20 10:10:00,93.7,93.79,93.28,93.32,1134548.0,93.7,93.79,93.28,93.32,1134548.0
2023-03-20 10:15:00,93.3,93.58,93.11,93.35,1131062.0,93.3,93.58,93.11,93.35,1131062.0
2023-03-20 10:20:00,93.36,94.04,93.24,93.96,1349073.0,93.36,94.04,93.24,93.96,1349073.0
2023-03-20 10:25:00,93.95,94.11,93.72,93.95,933319.0,93.95,94.11,93.72,93.95,933319.0
2023-03-20 10:30:00,93.94,94.03,93.61,93.87,1268685.0,93.94,94.03,93.61,93.87,1268685.0
2023-03-20 10:35:00,93.86,93.95,92.9,92.92,1642916.0,93.86,93.95,92.9,92.92,1642916.0
2023-03-20 10:40:00,92.93,93.45,92.92,93.43,1143360.0,92.93,93.45,92.92,93.43,1143360.0
2023-03-20 10:45:00,93.44,93.78,93.23,93.75,1014182.0,93.44,93.78,93.23,93.75,1014182.0
2023-03-20 10:50:00,93.76,93.84,93.42,93.81,865900.0,93.76,93.84,93.42,93.81,865900.0
2023-03-20 10:55:00,93.81,94.09,93.79,93.99,1186054.0,93.81,94.09,93.79,93.99,1186054.0
2023-03-20 11:00:00,93.99,94.42,93.87,94.32,1359312.0,93.99,94.42,93.87,94.32,1359312.0
2023-03-20 11:05:00,94.32,94.84,94.31,94.7,1560128.0,94.32,94.84,94.31,94.7,1560128.0
2023-03-20 11:10:00,94.7,94.94,94.54,94.7,1257588.0,94.7,94.94,94.54,94.7,1257588.0
2023-03-20 11:15:00,94.7,94.76,94.28,94.48,1236219.0,94.7,94.76,94.28,94.48,1236219.0
2023-03-20 11:20:00,94.49,94.81,94.47,94.63,1064891.0,94.49,94.81,94.47,94.63,1064891.0
2023-03-20 11:25:00,94.63,95.32,94.61,95.31,1311035.0,94.63,95.32,94.61,95.31,1311035.0
2023-03-20 11:30:00,95.31,95.37,94.89,94.95,1195063.0,95.31,95.37,94.89,94.95,1195063.0
2023-03-20 11:35:00,94.94,95.11,94.86,94.96,799460.0,94.94,95.11,94.86,94.96,799460.0
2023-03-20 11:40:00,94.97,95.06,94.71,94.75,809755.0,94.97,95.06,94.71,94.75,809755.0
2023-03-20 11:45:00,94.76,94.83,94.37,94.41,794836.0,94.76,94.83,94.37,94.41,794836.0
2023-03-20 11:50:00,94.4,94.5,94.01,94.03,1052421.0,94.4,94.5,94.01,94.03,1052421.0
2023-03-20 11:55:00,94.04,94.15,93.93,94.06,943308.0,94.04,94.15,93.93,94.06,943308.0
2023-03-20 12:00:00,94.06,94.3,93.96,94.27,719382.0,94.06,94.3,93.96,94.27,719382.0
2023-03-20 12:05:00,94.27,94.28,93.81,93.82,821179.0,94.27,94.28,93.81,93.82,821179.0
2023-03-20 12:10:00,93.82,94.27,93.77,94.23,1005501.0,93.82,94.27,93.77,94.23,1005501.0
2023-03-20 12:15:00,94.26,94.5,94.13,94.46,932084.0,94.26,94.5,94.13,94.46,932084.0
2023-03-20 12:20:00,94.49,94.65,94.36,94.62,834310.0,94.49,94.65,94.36,94.62,834310.0
2023-03-20 12:25:00,94.64,94.85,94.48,94.84,779327.0,94.64,94.85,94.48,94.84,779327.0
2023-03-20 12:30:00,94.83,95.01,94.69,94.91,863887.0,94.83,95.01,94.69,94.91,863887.0
2023-03-20 12:35:00,94.92,94.98,94.59,94.6,743187.0,94.92,94.98,94.59,94.6,743187.0
2023-03-20 12:40:00,94.59,94.78,94.27,94.36,764179.0,94.59,94.78,94.27,94.36,764179.0
2023-03-20 12:45:00,94.34,94.49,94.08,94.44,740665.0,94.34,94.49,94.08,94.44,740665.0
2023-03-20 12:50:00,94.44,94.81,94.41,94.56,730123.0,94.44,94.81,94.41,94.56,730123.0
2023-03-20 12:55:00,94.57,94.78,94.42,94.64,703310.0,94.57,94.78,94.42,94.64,703310.0
2023-03-20 13:00:00,94.66,94.91,94.54,94.77,640652.0,94.66,94.91,94.54,94.77,640652.0
2023-03-20 13:05:00,94.76,94.94,94.66,94.75,590761.0,94.76,94.94,94.66,94.75,590761.0
2023-03-20 13:10:00,94.75,94.93,94.63,94.87,514914.0,94.75,94.93,94.63,94.87,514914.0
2023-03-20 13:15:00,94.88,94.98,94.8,94.93,496983.0,94.88,94.98,94.8,94.93,496983.0
2023-03-20 13:20:00,94.94,95.26,94.9,95.24,760516.0,94.94,95.26,94.9,95.24,760516.0
2023-03-20 13:25:00,95.25,95.43,95.08,95.14,942640.0,95.25,95.43,95.08,95.14,942640.0
2023-03-20 13:30:00,95.14,95.42,95.11,95.21,591961.0,95.14,95.42,95.11,95.21,591961.0
2023-03-20 13:35:00,95.21,95.57,95.19,95.5,740719.0,95.21,95.57,95.19,95.5,740719.0
2023-03-20 13:40:00,95.52,95.6,95.31,95.55,730397.0,95.52,95.6,95.31,95.55,730397.0
2023-03-20 13:45:00,95.56,95.64,95.4,95.56,737197.0,95.56,95.64,95.4,95.56,737197.0
2023-03-20 13:50:00,95.56,95.57,95.4,95.43,487585.0,95.56,95.57,95.4,95.43,487585.0
2023-03-20 13:55:00,95.44,95.65,95.44,95.58,544683.0,95.44,95.65,95.44,95.58,544683.0
2023-03-20 14:00:00,95.57,95.64,95.31,95.39,668721.0,95.57,95.64,95.31,95.39,668721.0
2023-03-20 14:05:00,95.38,95.64,95.33,95.44,598616.0,95.38,95.64,95.33,95.44,598616.0
2023-03-20 14:10:00,95.45,95.65,95.26,95.36,524455.0,95.45,95.65,95.26,95.36,524455.0
2023-03-20 14:15:00,95.37,95.53,95.24,95.48,493059.0,95.37,95.53,95.24,95.48,493059.0
2023-03-20 14:20:00,95.49,95.94,95.4,95.93,930246.0,95.49,95.94,95.4,95.93,930246.0
2023-03-20 14:25:00,95.93,96.04,95.79,95.84,902839.0,95.93,96.04,95.79,95.84,902839.0
2023-03-20 14:30:00,95.84,96.15,95.81,96.04,896777.0,95.84,96.15,95.81,96.04,896777.0
2023-03-20 14:35:00,96.05,96.17,95.96,96.01,777966.0,96.05,96.17,95.96,96.01,777966.0
2023-03-20 14:40:00,96.01,96.17,95.79,96.14,903105.0,96.01,96.17,95.79,96.14,903105.0
2023-03-20 14:45:00,96.15,96.45,96.07,96.37,869372.0,96.15,96.45,96.07,96.37,869372.0
2023-03-20 14:50:00,96.38,96.68,96.26,96.31,1355599.0,96.38,96.68,96.26,96.31,1355599.0
2023-03-20 14:55:00,96.32,96.44,96.17,96.31,872758.0,96.32,96.44,96.17,96.31,872758.0
2023-03-20 15:00:00,96.3,96.59,96.21,96.55,881912.0,96.3,96.59,96.21,96.55,881912.0
2023-03-20 15:05:00,96.54,96.6,96.23,96.33,731691.0,96.54,96.6,96.23,96.33,731691.0
2023-03-20 15:10:00,96.34,96.37,96.07,96.08,639203.0,96.34,96.37,96.07,96.08,639203.0
2023-03-20 15:15:00,96.08,96.33,95.96,96.3,810650.0,96.08,96.33,95.96,96.3,810650.0
2023-03-20 15:20:00,96.28,96.3,95.84,95.95,813832.0,96.28,96.3,95.84,95.95,813832.0
2023-03-20 15:25:00,95.96,96.16,95.9,95.93,645521.0,95.96,96.16,95.9,95.93,645521.0
2023-03-20 15:30:00,95.92,96.16,95.88,96.16,863743.0,95.92,96.16,95.88,96.16,863743.0
2023-03-20 15:35:00,96.16,96.32,96.04,96.3,738834.0,96.16,96.32,96.04,96.3,738834.0
2023-03-20 15:40:00,96.3,96.55,96.28,96.45,1038145.0,96.3,96.55,96.28,96.45,1038145.0
2023-03-20 15:45:00,96.44,96.53,96.3,96.43,1000650.0,96.44,96.53,96.3,96.43,1000650.0
2023-03-20 15:50:00,96.44,96.91,96.43,96.81,1416165.0,96.44,96.91,96.43,96.81,1416165.0
2023-03-20 15:55:00,96.81,96.94,96.73,96.83,1916802.0,96.81,96.94,96.73,96.83,1916802.0
2023-03-21 09:30:00,97.01,98.17,96.99,97.96,2152757.0,97.01,98.17,96.99,97.96,2152757.0
2023-03-21 09:35:00,97.95,99.05,97.91,98.65,2398197.0,97.95,99.05,97.91,98.65,2398197.0
2023-03-21 09:40:00,98.65,99.47,98.63,98.77,2544862.0,98.65,99.47,98.63,98.77,2544862.0
2023-03-21 09:45:00,98.77,99.05,98.42,98.49,1687978.0,98.77,99.05,98.42,98.49,1687978.0
2023-03-21 09:50:00,98.48,98.94,98.32,98.39,1468742.0,98.48,98.94,98.32,98.39,1468742.0
2023-03-21 09:55:00,98.4,98.84,98.26,98.72,1311245.0,98.4,98.84,98.26,98.72,1311245.0
2023-03-21 10:00:00,98.73,98.85,97.91,97.93,1606423.0,98.73,98.85,97.91,97.93,1606423.0
2023-03-21 10:05:00,97.92,98.01,97.26,97.26,2020811.0,97.92,98.01,97.26,97.26,2020811.0
2023-03-21 10:10:00,97.27,97.64,96.95,96.98,1514014.0,97.27,97.64,96.95,96.98,1514014.0
2023-03-21 10:15:00,96.96,97.01,96.46,96.73,1731694.0,96.96,97.01,96.46,96.73,1731694.0
2023-03-21 10:20:00,96.71,96.85,96.16,96.25,1152329.0,96.71,96.85,96.16,96.25,1152329.0
2023-03-21 10:25:00,96.24,96.45,96.12,96.4,1162329.0,96.24,96.45,96.12,96.4,1162329.0
2023-03-21 10:30:00,96.4,96.6,96.21,96.34,1161342.0,96.4,96.6,96.21,96.34,1161342.0
2023-03-21 10:35:00,96.34,96.65,96.04,96.56,1138634.0,96.34,96.65,96.04,96.56,1138634.0
2023-03-21 10:40:00,96.55,96.56,96.12,96.27,717268.0,96.55,96.56,96.12,96.27,717268.0
2023-03-21 10:45:00,96.27,96.65,96.21,96.36,837962.0,96.27,96.65,96.21,96.36,837962.0
2023-03-21 10:50:00,96.37,96.37,95.29,95.33,1592354.0,96.37,96.37,95.29,95.33,1592354.0
2023-03-21 10:55:00,95.32,95.47,95.03,95.23,1412994.0,95.32,95.47,95.03,95.23,1412994.0
2023-03-21 11:00:00,95.24,95.53,95.11,95.41,1091384.0,95.24,95.53,95.11,95.41,1091384.0
2023-03-21 11:05:00,95.42,95.56,95.26,95.38,866019.0,95.42,95.56,95.26,95.38,866019.0
2023-03-21 11:10:00,95.39,95.66,95.15,95.59,1245227.0,95.39,95.66,95.15,95.59,1245227.0
2023-03-21 11:15:00,95.59,95.88,95.55,95.68,1006433.0,95.59,95.88,95.55,95.68,1006433.0
2023-03-21 11:20:00,95.67,95.72,94.85,95.09,1222806.0,95.67,95.72,94.85,95.09,1222806.0
2023-03-21 11:25:00,95.08,95.2,94.86,94.97,866950.0,95.08,95.2,94.86,94.97,866950.0
2023-03-21 11:30:00,94.95,95.1,94.87,94.94,621742.0,94.95,95.1,94.87,94.94,621742.0
2023-03-21 11:35:00,94.93,94.95,94.41,94.56,1254751.0,94.93,94.95,94.41,94.56,1254751.0
2023-03-21 11:40:00,94.55,94.62,94.21,94.22,1032503.0,94.55,94.62,94.21,94.22,1032503.0
2023-03-21 11:45:00,94.22,94.27,93.64,93.95,1960986.0,94.22,94.27,93.64,93.95,1960986.0
2023-03-21 11:50:00,93.96,94.29,93.94,94.22,1211863.0,93.96,94.29,93.94,94.22,1211863.0
2023-03-21 11:55:00,94.23,94.42,94.08,94.09,928501.0,94.23,94.42,94.08,94.09,928501.0
2023-03-21 12:00:00,94.1,94.57,94.03,94.53,1030968.0,94.1,94.57,94.03,94.53,1030968.0
2023-03-21 12:05:00,94.51,95.21,94.45,95.19,1378988.0,94.51,95.21,94.45,95.19,1378988.0
2023-03-21 12:10:00,95.19,95.38,95.02,95.32,1245976.0,95.19,95.38,95.02,95.32,1245976.0
2023-03-21 12:15:00,95.32,95.35,94.97,95.06,740505.0,95.32,95.35,94.97,95.06,740505.0
2023-03-21 12:20:00,95.07,95.3,95.04,95.05,659972.0,95.07,95.3,95.04,95.05,659972.0
2023-03-21 12:25:00,95.06,95.15,94.9,94.95,678401.0,95.06,95.15,94.9,94.95,678401.0
2023-03-21 12:30:00,94.96,95.25,94.93,95.16,627007.0,94.96,95.25,94.93,95.16,627007.0
2023-03-21 12:35:00,95.16,95.25,95.03,95.05,510781.0,95.16,95.25,95.03,95.05,510781.0
2023-03-21 12:40:00,95.05,95.06,94.73,94.77,658526.0,95.05,95.06,94.73,94.77,658526.0
2023-03-21 12:45:00,94.76,95.03,94.67,94.81,667858.0,94.76,95.03,94.67,94.81,667858.0
2023-03-21 12:50:00,94.81,95.03,94.77,94.91,454284.0,94.81,95.03,94.77,94.91,454284.0
2023-03-21 12:55:00,94.9,95.21,94.85,95.16,590542.0,94.9,95.21,94.85,95.16,590542.0
2023-03-21 13:00:00,95.17,95.19,94.73,94.78,569707.0,95.17,95.19,94.73,94.78,569707.0
2023-03-21 13:05:00,94.78,94.88,94.72,94.83,403245.0,94.78,94.88,94.72,94.83,403245.0
2023-03-21 13:10:00,94.85,95.23,94.83,95.12,629129.0,94.85,95.23,94.83,95.12,629129.0
2023-03-21 13:15:00,95.13,95.25,95.0,95.2,507963.0,95.13,95.25,95.0,95.2,507963.0
2023-03-21 13:20:00,95.22,95.25,95.1,95.16,358451.0,95.22,95.25,95.1,95.16,358451.0
2023-03-21 13:25:00,95.16,95.6,95.1,95.57,923522.0,95.16,95.6,95.1,95.57,923522.0
2023-03-21 13:30:00,95.58,95.68,95.45,95.53,707834.0,95.58,95.68,95.45,95.53,707834.0
2023-03-21 13:35:00,95.53,95.72,95.49,95.56,585664.0,95.53,95.72,95.49,95.56,585664.0
2023-03-21 13:40:00,95.55,95.6,95.39,95.54,519300.0,95.55,95.6,95.39,95.54,519300.0
2023-03-21 13:45:00,95.53,95.73,95.51,95.7,479218.0,95.53,95.73,95.51,95.7,479218.0
2023-03-21 13:50:00,95.7,95.95,95.6,95.93,697683.0,95.7,95.95,95.6,95.93,697683.0
2023-03-21 13:55:00,95.94,96.05,95.62,95.63,1151850.0,95.94,96.05,95.62,95.63,1151850.0
2023-03-21 14:00:00,95.63,95.93,95.51,95.91,752286.0,95.63,95.93,95.51,95.91,752286.0
2023-03-21 14:05:00,95.93,96.06,95.84,96.03,556570.0,95.93,96.06,95.84,96.03,556570.0
2023-03-21 14:10:00,96.04,96.11,95.91,95.95,508085.0,96.04,96.11,95.91,95.95,508085.0
2023-03-21 14:15:00,95.95,96.07,95.81,95.92,615309.0,95.95,96.07,95.81,95.92,615309.0
2023-03-21 14:20:00,95.93,95.98,95.72,95.81,482911.0,95.93,95.98,95.72,95.81,482911.0
2023-03-21 14:25:00,95.81,95.95,95.77,95.84,423465.0,95.81,95.95,95.77,95.84,423465.0
2023-03-21 14:30:00,95.84,96.03,95.84,95.99,531400.0,95.84,96.03,95.84,95.99,531400.0
2023-03-21 14:35:00,95.98,96.1,95.95,96.09,533181.0,95.98,96.1,95.95,96.09,533181.0
2023-03-21 14:40:00,96.08,96.19,95.99,96.08,559664.0,96.08,96.19,95.99,96.08,559664.0
2023-03-21 14:45:00,96.09,96.46,96.06,96.4,914633.0,96.09,96.46,96.06,96.4,914633.0
2023-03-21 14:50:00,96.39,96.55,96.14,96.26,770412.0,96.39,96.55,96.14,96.26,770412.0
2023-03-21 14:55:00,96.27,96.5,96.23,96.29,681027.0,96.27,96.5,96.23,96.29,681027.0
2023-03-21 15:00:00,96.29,96.51,96.28,96.37,521554.0,96.29,96.51,96.28,96.37,521554.0
2023-03-21 15:05:00,96.35,96.36,96.22,96.31,452278.0,96.35,96.36,96.22,96.31,452278.0
2023-03-21 15:10:00,96.31,96.4,96.19,96.19,563375.0,96.31,96.4,96.19,96.19,563375.0
2023-03-21 15:15:00,96.19,96.45,96.13,96.4,604898.0,96.19,96.45,96.13,96.4,604898.0
2023-03-21 15:20:00,96.39,96.46,96.19,96.21,583317.0,96.39,96.46,96.19,96.21,583317.0
2023-03-21 15:25:00,96.21,96.28,96.05,96.2,698300.0,96.21,96.28,96.05,96.2,698300.0
2023-03-21 15:30:00,96.2,96.25,96.02,96.06,631090.0,96.2,96.25,96.02,96.06,631090.0
2023-03-21 15:35:00,96.06,96.46,96.05,96.45,730727.0,96.06,96.46,96.05,96.45,730727.0
2023-03-21 15:40:00,96.45,96.68,96.39,96.56,1125881.0,96.45,96.68,96.39,96.56,1125881.0
2023-03-21 15:45:00,96.54,96.56,96.29,96.32,737557.0,96.54,96.56,96.29,96.32,737557.0
2023-03-21 15:50:00,96.3,96.35,96.1,96.11,905135.0,96.3,96.35,96.1,96.11,905135.0
2023-03-21 15:55:00,96.1,96.1,95.8,95.93,1477927.0,96.1,96.1,95.8,95.93,1477927.0
2023-03-22 09:30:00,95.66,96.4,95.64,96.38,1649207.0,95.66,96.4,95.64,96.38,1649207.0
2023-03-22 09:35:00,96.38,97.27,96.31,97.16,2039505.0,96.38,97.27,96.31,97.16,2039505.0
2023-03-22 09:40:00,97.16,97.59,96.97,97.4,2030122.0,97.16,97.59,96.97,97.4,2030122.0
2023-03-22 09:45:00,97.39,97.49,96.7,96.91,1590038.0,97.39,97.49,96.7,96.91,1590038.0
2023-03-22 09:50:00,96.92,98.64,96.91,98.51,2954025.0,96.92,98.64,96.91,98.51,2954025.0
2023-03-22 09:55:00,98.49,98.83,98.25,98.44,1949975.0,98.49,98.83,98.25,98.44,1949975.0
2023-03-22 10:00:00,98.43,98.7,98.26,98.57,1422273.0,98.43,98.7,98.26,98.57,1422273.0
2023-03-22 10:05:00,98.56,99.08,98.29,98.5,2312100.0,98.56,99.08,98.29,98.5,2312100.0
2023-03-22 10:10:00,98.5,98.53,97.78,97.98,1792681.0,98.5,98.53,97.78,97.98,1792681.0
2023-03-22 10:15:00,97.97,98.32,97.88,97.94,1107352.0,97.97,98.32,97.88,97.94,1107352.0
2023-03-22 10:20:00,97.95,98.22,97.68,97.75,947474.0,97.95,98.22,97.68,97.75,947474.0
2023-03-22 10:25:00,97.75,98.17,97.61,98.05,1138958.0,97.75,98.17,97.61,98.05,1138958.0
2023-03-22 10:30:00,98.05,98.09,97.61,97.67,1074780.0,98.05,98.09,97.61,97.67,1074780.0
2023-03-22 10:35:00,97.69,97.69,97.07,97.08,1235755.0,97.69,97.69,97.07,97.08,1235755.0
2023-03-22 10:40:00,97.09,97.2,96.78,97.06,1306941.0,97.09,97.2,96.78,97.06,1306941.0
2023-03-22 10:45:00,97.06,97.06,96.71,96.82,905361.0,97.06,97.06,96.71,96.82,905361.0
2023-03-22 10:50:00,96.82,97.04,96.61,97.01,965720.0,96.82,97.04,96.61,97.01,965720.0
2023-03-22 10:55:00,97.01,97.02,96.73,96.8,748634.0,97.01,97.02,96.73,96.8,748634.0
2023-03-22 11:00:00,96.81,96.91,96.55,96.9,792630.0,96.81,96.91,96.55,96.9,792630.0
2023-03-22 11:05:00,96.87,96.95,96.6,96.76,647348.0,96.87,96.95,96.6,96.76,647348.0
2023-03-22 11:10:00,96.76,96.99,96.47,96.94,966339.0,96.76,96.99,96.47,96.94,966339.0
2023-03-22 11:15:00,96.95,97.26,96.91,97.13,1222819.0,96.95,97.26,96.91,97.13,1222819.0
2023-03-22 11:20:00,97.12,97.26,96.93,97.15,835519.0,97.12,97.26,96.93,97.15,835519.0
2023-03-22 11:25:00,97.16,97.43,97.1,97.34,839359.0,97.16,97.43,97.1,97.34,839359.0
2023-03-22 11:30:00,97.35,97.45,97.24,97.45,530294.0,97.35,97.45,97.24,97.45,530294.0
2023-03-22 11:35:00,97.45,97.77,97.44,97.64,1198186.0,97.45,97.77,97.44,97.64,1198186.0
2023-03-22 11:40:00,97.63,97.9,97.63,97.82,782385.0,97.63,97.9,97.63,97.82,782385.0
2023-03-22 11:45:00,97.83,97.99,97.7,97.75,904510.0,97.83,97.99,97.7,97.75,904510.0
2023-03-22 11:50:00,97.72,97.99,97.71,97.98,579515.0,97.72,97.99,97.71,97.98,579515.0
2023-03-22 11:55:00,97.98,98.2,97.9,98.18,870960.0,97.98,98.2,97.9,98.18,870960.0
2023-03-22 12:00:00,98.19,98.21,97.87,97.94,834958.0,98.19,98.21,97.87,97.94,834958.0
2023-03-22 12:05:00,97.91,98.17,97.91,98.04,622966.0,97.91,98.17,97.91,98.04,622966.0
2023-03-22 12:10:00,98.02,98.43,97.78,97.91,1153083.0,98.02,98.43,97.78,97.91,1153083.0
2023-03-22 12:15:00,97.91,98.23,97.83,98.22,814010.0,97.91,98.23,97.83,98.22,814010.0
2023-03-22 12:20:00,98.22,98.32,97.82,98.02,858716.0,98.22,98.32,97.82,98.02,858716.0
2023-03-22 12:25:00,98.02,98.35,97.96,98.23,721145.0,98.02,98.35,97.96,98.23,721145.0
2023-03-22 12:30:00,98.22,98.4,98.13,98.27,916300.0,98.22,98.4,98.13,98.27,916300.0
2023-03-22 12:35:00,98.28,98.71,98.25,98.71,954904.0,98.28,98.71,98.25,98.71,954904.0
2023-03-22 12:40:00,98.71,98.85,98.56,98.81,823816.0,98.71,98.85,98.56,98.81,823816.0
2023-03-22 12:45:00,98.81,98.88,98.41,98.47,989378.0,98.81,98.88,98.41,98.47,989378.0
2023-03-22 12:50:00,98.47,98.77,98.47,98.65,643602.0,98.47,98.77,98.47,98.65,643602.0
2023-03-22 12:55:00,98.64,98.83,98.55,98.8,643632.0,98.64,98.83,98.55,98.8,643632.0
2023-03-22 13:00:00,98.82,98.84,98.65,98.71,551126.0,98.82,98.84,98.65,98.71,551126.0
2023-03-22 13:05:00,98.72,99.05,98.68,98.73,1190093.0,98.72,99.05,98.68,98.73,1190093.0
2023-03-22 13:10:00,98.73,99.16,98.7,98.93,884231.0,98.73,99.16,98.7,98.93,884231.0
2023-03-22 13:15:00,98.93,99.16,98.91,99.02,556865.0,98.93,99.16,98.91,99.02,556865.0
2023-03-22 13:20:00,99.03,99.38,99.01,99.33,907212.0,99.03,99.38,99.01,99.33,907212.0
2023-03-22 13:25:00,99.33,99.57,99.25,99.38,1061754.0,99.33,99.57,99.25,99.38,1061754.0
2023-03-22 13:30:00,99.39,99.75,99.37,99.7,978895.0,99.39,99.75,99.37,99.7,978895.0
2023-03-22 13:35:00,99.7,99.77,99.48,99.58,715135.0,99.7,99.77,99.48,99.58,715135.0
2023-03-22 13:40:00,99.58,99.61,99.26,99.29,819660.0,99.58,99.61,99.26,99.29,819660.0
2023-03-22 13:45:00,99.29,99.29,98.86,99.11,1283541.0,99.29,99.29,98.86,99.11,1283541.0
2023-03-22 13:50:00,99.11,99.32,99.0,99.32,768990.0,99.11,99.32,99.0,99.32,768990.0
2023-03-22 13:55:00,99.3,99.48,99.22,99.41,635525.0,99.3,99.48,99.22,99.41,635525.0
2023-03-22 14:00:00,99.41,100.2,99.25,99.81,2430202.0,99.41,100.2,99.25,99.81,2430202.0
2023-03-22 14:05:00,99.82,100.59,99.74,99.81,2161273.0,99.82,100.59,99.74,99.81,2161273.0
2023-03-22 14:10:00,99.83,99.94,99.05,99.22,1565886.0,99.83,99.94,99.05,99.22,1565886.0
2023-03-22 14:15:00,99.22,100.05,99.15,99.95,1098306.0,99.22,100.05,99.15,99.95,1098306.0
2023-03-22 14:20:00,99.95,99.97,99.63,99.91,877852.0,99.95,99.97,99.63,99.91,877852.0
2023-03-22 14:25:00,99.89,100.5,99.86,100.38,1314920.0,99.89,100.5,99.86,100.38,1314920.0
2023-03-22 14:30:00,100.39,100.91,100.07,100.4,1713288.0,100.39,100.91,100.07,100.4,1713288.0
2023-03-22 14:35:00,100.42,100.43,99.18,100.16,2194098.0,100.42,100.43,99.18,100.16,2194098.0
2023-03-22 14:40:00,100.15,101.1,100.1,100.83,2032881.0,100.15,101.1,100.1,100.83,2032881.0
2023-03-22 14:45:00,100.85,101.59,100.75,101.31,1690482.0,100.85,101.59,100.75,101.31,1690482.0
2023-03-22 14:50:00,101.32,101.7,100.88,101.03,1487196.0,101.32,101.7,100.88,101.03,1487196.0
2023-03-22 14:55:00,101.04,101.21,99.94,100.02,1760021.0,101.04,101.21,99.94,100.02,1760021.0
2023-03-22 15:00:00,99.99,100.37,99.54,99.55,1561511.0,99.99,100.37,99.54,99.55,1561511.0
2023-03-22 15:05:00,99.55,99.76,98.83,99.24,1454992.0,99.55,99.76,98.83,99.24,1454992.0
2023-03-22 15:10:00,99.24,99.61,98.88,99.45,1393869.0,99.24,99.61,98.88,99.45,1393869.0
2023-03-22 15:15:00,99.44,100.11,99.44,99.93,1526162.0,99.44,100.11,99.44,99.93,1526162.0
2023-03-22 15:20:00,99.93,100.86,99.81,100.49,1771399.0,99.93,100.86,99.81,100.49,1771399.0
2023-03-22 15:25:00,100.48,100.69,100.05,100.56,1322968.0,100.48,100.69,100.05,100.56,1322968.0
2023-03-22 15:30:00,100.55,100.62,99.67,99.8,1364306.0,100.55,100.62,99.67,99.8,1364306.0
2023-03-22 15:35:00,99.8,99.89,99.3,99.58,1347262.0,99.8,99.89,99.3,99.58,1347262.0
2023-03-22 15:40:00,99.59,99.9,99.22,99.25,1256637.0,99.59,99.9,99.22,99.25,1256637.0
2023-03-22 15:45:00,99.25,99.35,98.77,98.95,1588570.0,99.25,99.35,98.77,98.95,1588570.0
2023-03-22 15:50:00,98.94,98.96,97.86,98.05,1815646.0,98.94,98.96,97.86,98.05,1815646.0
2023-03-22 15:55:00,98.06,98.24,97.52,97.52,2777576.0,98.06,98.24,97.52,97.52,2777576.0
2023-03-23 09:30:00,100.11,100.54,99.55,99.69,2210189.0,100.11,100.54,99.55,99.69,2210189.0
2023-03-23 09:35:00,99.69,100.52,99.35,100.27,1609875.0,99.69,100.52,99.35,100.27,1609875.0
2023-03-23 09:40:00,100.28,100.69,99.69,100.37,1846092.0,100.28,100.69,99.69,100.37,1846092.0
2023-03-23 09:45:00,100.37,100.78,100.05,100.3,1282024.0,100.37,100.78,100.05,100.3,1282024.0
2023-03-23 09:50:00,100.31,100.67,100.09,100.51,933469.0,100.31,100.67,100.09,100.51,933469.0
2023-03-23 09:55:00,100.52,101.23,100.31,101.09,1358886.0,100.52,101.23,100.31,101.09,1358886.0
2023-03-23 10:00:00,101.09,101.38,100.98,101.03,1352505.0,101.09,101.38,100.98,101.03,1352505.0
2023-03-23 10:05:00,101.03,101.61,100.95,101.44,1444946.0,101.03,101.61,100.95,101.44,1444946.0
2023-03-23 10:10:00,101.44,101.75,101.17,101.38,1264408.0,101.44,101.75,101.17,101.38,1264408.0
2023-03-23 10:15:00,101.38,101.64,101.21,101.28,1257575.0,101.38,101.64,101.21,101.28,1257575.0
2023-03-23 10:20:00,101.29,101.57,101.1,101.35,1185901.0,101.29,101.57,101.1,101.35,1185901.0
2023-03-23 10:25:00,101.34,101.6,101.29,101.46,703936.0,101.34,101.6,101.29,101.46,703936.0
2023-03-23 10:30:00,101.47,101.47,101.09,101.22,664103.0,101.47,101.47,101.09,101.22,664103.0
2023-03-23 10:35:00,101.24,101.48,101.04,101.41,706301.0,101.24,101.48,101.04,101.41,706301.0
2023-03-23 10:40:00,101.41,101.65,101.27,101.3,765171.0,101.41,101.65,101.27,101.3,765171.0
2023-03-23 10:45:00,101.31,101.78,101.25,101.6,843992.0,101.31,101.78,101.25,101.6,843992.0
2023-03-23 10:50:00,101.61,101.76,101.41,101.66,729769.0,101.61,101.76,101.41,101.66,729769.0
2023-03-23 10:55:00,101.66,101.85,101.48,101.7,933182.0,101.66,101.85,101.48,101.7,933182.0
2023-03-23 11:00:00,101.71,102.11,101.7,102.07,1217068.0,101.71,102.11,101.7,102.07,1217068.0
2023-03-23 11:05:00,102.07,102.38,102.0,102.1,996872.0,102.07,102.38,102.0,102.1,996872.0
2023-03-23 11:10:00,102.11,102.3,102.01,102.28,587577.0,102.11,102.3,102.01,102.28,587577.0
2023-03-23 11:15:00,102.28,102.43,101.96,102.0,1097829.0,102.28,102.43,101.96,102.0,1097829.0
2023-03-23 11:20:00,101.99,102.2,101.89,102.11,885720.0,101.99,102.2,101.89,102.11,885720.0
2023-03-23 11:25:00,102.12,102.13,101.56,101.66,807777.0,102.12,102.13,101.56,101.66,807777.0
2023-03-23 11:30:00,101.66,101.87,101.6,101.7,617942.0,101.66,101.87,101.6,101.7,617942.0
2023-03-23 11:35:00,101.72,101.87,101.46,101.48,633795.0,101.72,101.87,101.46,101.48,633795.0
2023-03-23 11:40:00,101.48,101.61,101.34,101.47,833737.0,101.48,101.61,101.34,101.47,833737.0
2023-03-23 11:45:00,101.47,101.83,101.43,101.77,832672.0,101.47,101.83,101.43,101.77,832672.0
2023-03-23 11:50:00,101.76,101.97,101.52,101.97,858387.0,101.76,101.97,101.52,101.97,858387.0
2023-03-23 11:55:00,101.96,102.13,101.69,101.74,1046379.0,101.96,102.13,101.69,101.74,1046379.0
2023-03-23 12:00:00,101.75,102.04,101.7,101.97,685842.0,101.75,102.04,101.7,101.97,685842.0
2023-03-23 12:05:00,101.99,102.28,101.85,102.2,778767.0,101.99,102.28,101.85,102.2,778767.0
2023-03-23 12:10:00,102.19,102.2,101.54,101.57,950777.0,102.19,102.2,101.54,101.57,950777.0
2023-03-23 12:15:00,101.57,101.62,101.34,101.61,874142.0,101.57,101.62,101.34,101.61,874142.0
2023-03-23 12:20:00,101.61,101.76,101.38,101.68,902650.0,101.61,101.76,101.38,101.68,902650.0
2023-03-23 12:25:00,101.68,101.92,101.63,101.82,647075.0,101.68,101.92,101.63,101.82,647075.0
2023-03-23 12:30:00,101.82,101.93,101.7,101.79,591475.0,101.82,101.93,101.7,101.79,591475.0
2023-03-23 12:35:00,101.81,101.92,101.62,101.72,516740.0,101.81,101.92,101.62,101.72,516740.0
2023-03-23 12:40:00,101.71,101.75,101.5,101.72,545703.0,101.71,101.75,101.5,101.72,545703.0
2023-03-23 12:45:00,101.74,101.75,101.38,101.59,596842.0,101.74,101.75,101.38,101.59,596842.0
2023-03-23 12:50:00,101.6,101.6,101.4,101.56,444193.0,101.6,101.6,101.4,101.56,444193.0
2023-03-23 12:55:00,101.55,101.6,101.34,101.47,461322.0,101.55,101.6,101.34,101.47,461322.0
2023-03-23 13:00:00,101.47,101.62,101.23,101.52,630989.0,101.47,101.62,101.23,101.52,630989.0
2023-03-23 13:05:00,101.53,101.84,101.52,101.6,806401.0,101.53,101.84,101.52,101.6,806401.0
2023-03-23 13:10:00,101.6,101.69,101.14,101.36,704754.0,101.6,101.69,101.14,101.36,704754.0
2023-03-23 13:15:00,101.36,101.42,101.08,101.25,588190.0,101.36,101.42,101.08,101.25,588190.0
2023-03-23 13:20:00,101.24,101.68,101.21,101.53,618950.0,101.24,101.68,101.21,101.53,618950.0
2023-03-23 13:25:00,101.52,101.63,101.08,101.32,798654.0,101.52,101.63,101.08,101.32,798654.0
2023-03-23 13:30:00,101.33,101.49,101.15,101.2,538083.0,101.33,101.49,101.15,101.2,538083.0
2023-03-23 13:35:00,101.19,101.59,101.07,101.59,702568.0,101.19,101.59,101.07,101.59,702568.0
2023-03-23 13:40:00,101.58,101.87,101.5,101.75,826763.0,101.58,101.87,101.5,101.75,826763.0
2023-03-23 13:45:00,101.74,101.78,101.22,101.4,640460.0,101.74,101.78,101.22,101.4,640460.0
2023-03-23 13:50:00,101.38,101.42,101.15,101.16,534981.0,101.38,101.42,101.15,101.16,534981.0
2023-03-23 13:55:00,101.15,101.17,100.67,100.73,851285.0,101.15,101.17,100.67,100.73,851285.0
2023-03-23 14:00:00,100.74,100.98,100.53,100.57,901836.0,100.74,100.98,100.53,100.57,901836.0
2023-03-23 14:05:00,100.59,100.71,100.2,100.24,879090.0,100.59,100.71,100.2,100.24,879090.0
2023-03-23 14:10:00,100.24,100.66,100.24,100.56,768278.0,100.24,100.66,100.24,100.56,768278.0
2023-03-23 14:15:00,100.57,100.77,100.35,100.59,699440.0,100.57,100.77,100.35,100.59,699440.0
2023-03-23 14:20:00,100.58,100.6,100.06,100.15,773123.0,100.58,100.6,100.06,100.15,773123.0
2023-03-23 14:25:00,100.14,100.21,99.75,99.78,1056001.0,100.14,100.21,99.75,99.78,1056001.0
2023-03-23 14:30:00,99.78,100.05,99.51,99.66,915240.0,99.78,100.05,99.51,99.66,915240.0
2023-03-23 14:35:00,99.65,99.82,99.26,99.26,1027116.0,99.65,99.82,99.26,99.26,1027116.0
2023-03-23 14:40:00,99.26,99.34,98.76,98.85,1119575.0,99.26,99.34,98.76,98.85,1119575.0
2023-03-23 14:45:00,98.85,99.18,98.67,99.01,996914.0,98.85,99.18,98.67,99.01,996914.0
2023-03-23 14:50:00,99.01,99.29,98.85,98.87,763164.0,99.01,99.29,98.85,98.87,763164.0
2023-03-23 14:55:00,98.87,99.54,98.72,99.52,1037000.0,98.87,99.54,98.72,99.52,1037000.0
2023-03-23 15:00:00,99.52,100.32,99.46,99.9,1586610.0,99.52,100.32,99.46,99.9,1586610.0
2023-03-23 15:05:00,99.94,99.96,99.47,99.92,903451.0,99.94,99.96,99.47,99.92,903451.0
2023-03-23 15:10:00,99.91,100.11,99.64,99.9,871846.0,99.91,100.11,99.64,99.9,871846.0
2023-03-23 15:15:00,99.89,100.09,99.27,99.36,897690.0,99.89,100.09,99.27,99.36,897690.0
2023-03-23 15:20:00,99.34,99.8,98.97,99.79,996905.0,99.34,99.8,98.97,99.79,996905.0
2023-03-23 15:25:00,99.79,99.88,99.59,99.69,793726.0,99.79,99.88,99.59,99.69,793726.0
2023-03-23 15:30:00,99.69,99.7,99.32,99.55,746581.0,99.69,99.7,99.32,99.55,746581.0
2023-03-23 15:35:00,99.54,99.94,99.54,99.74,804945.0,99.54,99.94,99.54,99.74,804945.0
2023-03-23 15:40:00,99.73,99.93,99.48,99.81,794513.0,99.73,99.93,99.48,99.81,794513.0
2023-03-23 15:45:00,99.81,100.52,99.78,100.2,1299265.0,99.81,100.52,99.78,100.2,1299265.0
2023-03-23 15:50:00,100.22,100.91,100.21,100.35,1474853.0,100.22,100.91,100.21,100.35,1474853.0
2023-03-23 15:55:00,100.35,100.62,100.23,100.26,1949081.0,100.35,100.62,100.23,100.26,1949081.0
2023-03-24 09:30:00,99.17,99.52,98.78,99.07,1483202.0,99.17,99.52,98.78,99.07,1483202.0
2023-03-24 09:35:00,99.03,99.22,98.68,98.89,1067927.0,99.03,99.22,98.68,98.89,1067927.0
2023-03-24 09:40:00,98.88,98.91,98.1,98.51,1445073.0,98.88,98.91,98.1,98.51,1445073.0
2023-03-24 09:45:00,98.51,98.76,98.17,98.25,1433279.0,98.51,98.76,98.17,98.25,1433279.0
2023-03-24 09:50:00,98.24,98.96,98.23,98.61,1209217.0,98.24,98.96,98.23,98.61,1209217.0
2023-03-24 09:55:00,98.64,99.04,98.61,99.0,1218682.0,98.64,99.04,98.61,99.0,1218682.0
2023-03-24 10:00:00,99.0,99.04,98.56,98.83,904012.0,99.0,99.04,98.56,98.83,904012.0
2023-03-24 10:05:00,98.85,99.24,98.39,98.48,1182006.0,98.85,99.24,98.39,98.48,1182006.0
2023-03-24 10:10:00,98.5,99.09,98.35,98.77,1139351.0,98.5,99.09,98.35,98.77,1139351.0
2023-03-24 10:15:00,98.77,98.81,98.01,98.17,1208462.0,98.77,98.81,98.01,98.17,1208462.0
2023-03-24 10:20:00,98.17,98.2,97.72,97.86,1134719.0,98.17,98.2,97.72,97.86,1134719.0
2023-03-24 10:25:00,97.88,98.52,97.85,98.34,1078128.0,97.88,98.52,97.85,98.34,1078128.0
2023-03-24 10:30:00,98.34,98.51,98.17,98.42,740959.0,98.34,98.51,98.17,98.42,740959.0
2023-03-24 10:35:00,98.43,98.64,98.2,98.46,742127.0,98.43,98.64,98.2,98.46,742127.0
2023-03-24 10:40:00,98.45,98.5,97.96,98.06,762698.0,98.45,98.5,97.96,98.06,762698.0
2023-03-24 10:45:00,98.06,98.29,97.95,97.97,811913.0,98.06,98.29,97.95,97.97,811913.0
2023-03-24 10:50:00,97.96,98.0,97.35,97.42,1243433.0,97.96,98.0,97.35,97.42,1243433.0
2023-03-24 10:55:00,97.42,97.83,97.33,97.57,876705.0,97.42,97.83,97.33,97.57,876705.0
2023-03-24 11:00:00,97.58,97.67,97.26,97.38,846011.0,97.58,97.67,97.26,97.38,846011.0
2023-03-24 11:05:00,97.39,97.46,96.85,96.98,1213759.0,97.39,97.46,96.85,96.98,1213759.0
2023-03-24 11:10:00,96.98,97.21,96.8,97.11,1128421.0,96.98,97.21,96.8,97.11,1128421.0
2023-03-24 11:15:00,97.13,97.29,96.85,96.91,843230.0,97.13,97.29,96.85,96.91,843230.0
2023-03-24 11:20:00,96.9,97.31,96.74,97.23,984842.0,96.9,97.31,96.74,97.23,984842.0
2023-03-24 11:25:00,97.24,97.54,97.22,97.47,690710.0,97.24,97.54,97.22,97.47,690710.0
2023-03-24 11:30:00,97.47,97.49,97.21,97.4,771491.0,97.47,97.49,97.21,97.4,771491.0
2023-03-24 11:35:00,97.38,97.65,97.13,97.35,839418.0,97.38,97.65,97.13,97.35,839418.0
2023-03-24 11:40:00,97.37,97.54,97.18,97.3,605981.0,97.37,97.54,97.18,97.3,605981.0
2023-03-24 11:45:00,97.28,97.96,97.27,97.67,913566.0,97.28,97.96,97.27,97.67,913566.0
2023-03-24 11:50:00,97.68,97.75,97.48,97.62,484910.0,97.68,97.75,97.48,97.62,484910.0
2023-03-24 11:55:00,97.62,98.1,97.59,97.86,777979.0,97.62,98.1,97.59,97.86,777979.0
2023-03-24 12:00:00,97.87,98.16,97.7,97.76,753556.0,97.87,98.16,97.7,97.76,753556.0
2023-03-24 12:05:00,97.76,97.8,97.46,97.49,704615.0,97.76,97.8,97.46,97.49,704615.0
2023-03-24 12:10:00,97.49,97.59,97.35,97.37,573841.0,97.49,97.59,97.35,97.37,573841.0
2023-03-24 12:15:00,97.36,97.44,96.97,97.23,708435.0,97.36,97.44,96.97,97.23,708435.0
2023-03-24 12:20:00,97.25,97.4,97.1,97.29,554521.0,97.25,97.4,97.1,97.29,554521.0
2023-03-24 12:25:00,97.3,97.41,97.13,97.28,468044.0,97.3,97.41,97.13,97.28,468044.0
2023-03-24 12:30:00,97.29,97.61,97.28,97.44,628136.0,97.29,97.61,97.28,97.44,628136.0
2023-03-24 12:35:00,97.45,97.53,97.29,97.35,419683.0,97.45,97.53,97.29,97.35,419683.0
2023-03-24 12:40:00,97.35,97.56,97.17,97.55,495832.0,97.35,97.56,97.17,97.55,495832.0
2023-03-24 12:45:00,97.54,97.86,97.54,97.73,824883.0,97.54,97.86,97.54,97.73,824883.0
2023-03-24 12:50:00,97.74,97.76,97.46,97.55,445964.0,97.74,97.76,97.46,97.55,445964.0
2023-03-24 12:55:00,97.55,97.69,97.47,97.47,477035.0,97.55,97.69,97.47,97.47,477035.0
2023-03-24 13:00:00,97.48,97.54,97.26,97.4,539859.0,97.48,97.54,97.26,97.4,539859.0
2023-03-24 13:05:00,97.4,97.55,97.05,97.15,674360.0,97.4,97.55,97.05,97.15,674360.0
2023-03-24 13:10:00,97.14,97.37,97.11,97.3,443371.0,97.14,97.37,97.11,97.3,443371.0
2023-03-24 13:15:00,97.3,97.42,97.07,97.17,434980.0,97.3,97.42,97.07,97.17,434980.0
2023-03-24 13:20:00,97.16,97.32,97.0,97.16,479471.0,97.16,97.32,97.0,97.16,479471.0
2023-03-24 13:25:00,97.15,97.51,97.15,97.3,626492.0,97.15,97.51,97.15,97.3,626492.0
2023-03-24 13:30:00,97.29,97.54,97.27,97.36,440530.0,97.29,97.54,97.27,97.36,440530.0
2023-03-24 13:35:00,97.35,97.68,97.32,97.59,597813.0,97.35,97.68,97.32,97.59,597813.0
2023-03-24 13:40:00,97.59,97.77,97.45,97.6,542478.0,97.59,97.77,97.45,97.6,542478.0
2023-03-24 13:45:00,97.61,97.65,97.42,97.44,415261.0,97.61,97.65,97.42,97.44,415261.0
2023-03-24 13:50:00,97.45,97.52,97.26,97.36,343585.0,97.45,97.52,97.26,97.36,343585.0
2023-03-24 13:55:00,97.37,97.58,97.31,97.56,365507.0,97.37,97.58,97.31,97.56,365507.0
2023-03-24 14:00:00,97.58,97.66,97.47,97.54,379954.0,97.58,97.66,97.47,97.54,379954.0
2023-03-24 14:05:00,97.52,97.6,97.35,97.47,336429.0,97.52,97.6,97.35,97.47,336429.0
2023-03-24 14:10:00,97.46,97.54,97.42,97.47,233785.0,97.46,97.54,97.42,97.47,233785.0
2023-03-24 14:15:00,97.49,97.68,97.46,97.57,392540.0,97.49,97.68,97.46,97.57,392540.0
2023-03-24 14:20:00,97.59,97.66,97.42,97.44,368849.0,97.59,97.66,97.42,97.44,368849.0
2023-03-24 14:25:00,97.44,97.53,97.3,97.5,260949.0,97.44,97.53,97.3,97.5,260949.0
2023-03-24 14:30:00,97.5,97.75,97.41,97.65,375866.0,97.5,97.75,97.41,97.65,375866.0
2023-03-24 14:35:00,97.66,97.77,97.51,97.69,349703.0,97.66,97.77,97.51,97.69,349703.0
2023-03-24 14:40:00,97.69,97.96,97.65,97.87,721786.0,97.69,97.96,97.65,97.87,721786.0
2023-03-24 14:45:00,97.89,98.05,97.87,97.92,535555.0,97.89,98.05,97.87,97.92,535555.0
2023-03-24 14:50:00,97.91,97.92,97.66,97.67,461811.0,97.91,97.92,97.66,97.67,461811.0
2023-03-24 14:55:00,97.66,97.89,97.65,97.88,458328.0,97.66,97.89,97.65,97.88,458328.0
2023-03-24 15:00:00,97.89,97.99,97.61,97.64,509766.0,97.89,97.99,97.61,97.64,509766.0
2023-03-24 15:05:00,97.64,97.69,97.48,97.61,586985.0,97.64,97.69,97.48,97.61,586985.0
2023-03-24 15:10:00,97.61,97.78,97.55,97.64,303055.0,97.61,97.78,97.55,97.64,303055.0
2023-03-24 15:15:00,97.66,98.1,97.62,98.08,668328.0,97.66,98.1,97.62,98.08,668328.0
2023-03-24 15:20:00,98.08,98.2,97.91,97.91,727718.0,98.08,98.2,97.91,97.91,727718.0
2023-03-24 15:25:00,97.91,98.0,97.82,97.95,524435.0,97.91,98.0,97.82,97.95,524435.0
2023-03-24 15:30:00,97.95,97.99,97.79,97.81,490679.0,97.95,97.99,97.79,97.81,490679.0
2023-03-24 15:35:00,97.8,98.0,97.71,97.86,681610.0,97.8,98.0,97.71,97.86,681610.0
2023-03-24 15:40:00,97.87,97.98,97.82,97.84,596183.0,97.87,97.98,97.82,97.84,596183.0
2023-03-24 15:45:00,97.84,97.88,97.62,97.8,537564.0,97.84,97.88,97.62,97.8,537564.0
2023-03-24 15:50:00,97.79,97.88,97.61,97.69,701279.0,97.79,97.88,97.61,97.69,701279.0
2023-03-24 15:55:00,97.68,98.1,97.49,97.98,1447112.0,97.68,98.1,97.49,97.98,1447112.0
2023-03-27 09:30:00,97.99,98.05,96.95,97.61,1821508.0,97.99,98.05,96.95,97.61,1821508.0
2023-03-27 09:35:00,97.6,97.68,97.1,97.12,762331.0,97.6,97.68,97.1,97.12,762331.0
2023-03-27 09:40:00,97.13,98.38,97.12,98.33,1365098.0,97.13,98.38,97.12,98.33,1365098.0
2023-03-27 09:45:00,98.28,98.55,98.13,98.16,973298.0,98.28,98.55,98.13,98.16,973298.0
2023-03-27 09:50:00,98.17,98.93,98.01,98.07,1124969.0,98.17,98.93,98.01,98.07,1124969.0
2023-03-27 09:55:00,98.09,98.15,97.61,97.9,1013658.0,98.09,98.15,97.61,97.9,1013658.0
2023-03-27 10:00:00,97.93,98.31,97.92,98.05,878555.0,97.93,98.31,97.92,98.05,878555.0
2023-03-27 10:05:00,98.01,98.39,97.87,98.19,805322.0,98.01,98.39,97.87,98.19,805322.0
2023-03-27 10:10:00,98.18,98.22,97.4,97.45,965522.0,98.18,98.22,97.4,97.45,965522.0
2023-03-27 10:15:00,97.45,97.64,96.84,97.16,1249725.0,97.45,97.64,96.84,97.16,1249725.0
2023-03-27 10:20:00,97.15,97.25,97.01,97.01,528627.0,97.15,97.25,97.01,97.01,528627.0
2023-03-27 10:25:00,97.02,97.07,96.7,96.84,887293.0,97.02,97.07,96.7,96.84,887293.0
2023-03-27 10:30:00,96.83,96.94,96.58,96.63,911540.0,96.83,96.94,96.58,96.63,911540.0
2023-03-27 10:35:00,96.63,97.04,96.47,96.93,981669.0,96.63,97.04,96.47,96.93,981669.0
2023-03-27 10:40:00,96.93,97.14,96.86,96.97,738874.0,96.93,97.14,96.86,96.97,738874.0
2023-03-27 10:45:00,96.96,97.37,96.85,97.36,841376.0,96.96,97.37,96.85,97.36,841376.0
2023-03-27 10:50:00,97.38,97.44,97.01,97.15,601437.0,97.38,97.44,97.01,97.15,601437.0
2023-03-27 10:55:00,97.15,97.32,96.7,96.74,724632.0,97.15,97.32,96.7,96.74,724632.0
2023-03-27 11:00:00,96.73,96.83,96.51,96.56,671876.0,96.73,96.83,96.51,96.56,671876.0
2023-03-27 11:05:00,96.56,96.57,96.16,96.2,764810.0,96.56,96.57,96.16,96.2,764810.0
2023-03-27 11:10:00,96.2,96.44,96.13,96.4,538707.0,96.2,96.44,96.13,96.4,538707.0
2023-03-27 11:15:00,96.37,96.46,96.23,96.35,473052.0,96.37,96.46,96.23,96.35,473052.0
2023-03-27 11:20:00,96.36,96.44,96.17,96.3,420940.0,96.36,96.44,96.17,96.3,420940.0
2023-03-27 11:25:00,96.3,96.5,96.21,96.42,441420.0,96.3,96.5,96.21,96.42,441420.0
2023-03-27 11:30:00,96.42,96.5,96.24,96.44,420129.0,96.42,96.5,96.24,96.44,420129.0
2023-03-27 11:35:00,96.45,96.5,96.18,96.3,395125.0,96.45,96.5,96.18,96.3,395125.0
2023-03-27 11:40:00,96.3,96.31,95.92,96.16,775315.0,96.3,96.31,95.92,96.16,775315.0
2023-03-27 11:45:00,96.17,96.29,96.04,96.09,497429.0,96.17,96.29,96.04,96.09,497429.0
2023-03-27 11:50:00,96.1,96.1,95.81,95.82,653151.0,96.1,96.1,95.81,95.82,653151.0
2023-03-27 11:55:00,95.81,95.85,95.63,95.74,769585.0,95.81,95.85,95.63,95.74,769585.0
2023-03-27 12:00:00,95.72,95.95,95.61,95.86,575496.0,95.72,95.95,95.61,95.86,575496.0
2023-03-27 12:05:00,95.87,95.98,95.73,95.98,469384.0,95.87,95.98,95.73,95.98,469384.0
2023-03-27 12:10:00,95.98,96.04,95.72,95.88,417205.0,95.98,96.04,95.72,95.88,417205.0
2023-03-27 12:15:00,95.9,95.97,95.71,95.87,440961.0,95.9,95.97,95.71,95.87,440961.0
2023-03-27 12:20:00,95.87,95.98,95.69,95.73,482533.0,95.87,95.98,95.69,95.73,482533.0
2023-03-27 12:25:00,95.72,96.35,95.65,96.33,796139.0,95.72,96.35,95.65,96.33,796139.0
2023-03-27 12:30:00,96.34,96.35,95.95,95.98,659918.0,96.34,96.35,95.95,95.98,659918.0
2023-03-27 12:35:00,95.98,95.99,95.78,95.8,503434.0,95.98,95.99,95.78,95.8,503434.0
2023-03-27 12:40:00,95.8,95.82,95.42,95.71,697733.0,95.8,95.82,95.42,95.71,697733.0
2023-03-27 12:45:00,95.71,95.88,95.66,95.82,398789.0,95.71,95.88,95.66,95.82,398789.0
2023-03-27 12:50:00,95.84,96.11,95.8,96.07,549942.0,95.84,96.11,95.8,96.07,549942.0
2023-03-27 12:55:00,96.06,96.14,95.91,96.05,361118.0,96.06,96.14,95.91,96.05,361118.0
2023-03-27 13:00:00,96.04,96.19,95.96,96.15,464837.0,96.04,96.19,95.96,96.15,464837.0
2023-03-27 13:05:00,96.15,96.26,96.0,96.05,450260.0,96.15,96.26,96.0,96.05,450260.0
2023-03-27 13:10:00,96.06,96.09,95.78,95.82,460554.0,96.06,96.09,95.78,95.82,460554.0
2023-03-27 13:15:00,95.82,96.2,95.76,96.17,555862.0,95.82,96.2,95.76,96.17,555862.0
2023-03-27 13:20:00,96.17,96.44,96.09,96.24,385582.0,96.17,96.44,96.09,96.24,385582.0
2023-03-27 13:25:00,96.21,96.27,96.11,96.17,209297.0,96.21,96.27,96.11,96.17,209297.0
2023-03-27 13:30:00,96.17,96.41,96.11,96.4,361043.0,96.17,96.41,96.11,96.4,361043.0
2023-03-27 13:35:00,96.41,96.65,96.33,96.64,466746.0,96.41,96.65,96.33,96.64,466746.0
2023-03-27 13:40:00,96.64,96.88,96.62,96.84,567737.0,96.64,96.88,96.62,96.84,567737.0
2023-03-27 13:45:00,96.84,96.95,96.63,96.9,482565.0,96.84,96.95,96.63,96.9,482565.0
2023-03-27 13:50:00,96.89,96.93,96.77,96.83,467932.0,96.89,96.93,96.77,96.83,467932.0
2023-03-27 13:55:00,96.81,96.87,96.61,96.62,416882.0,96.81,96.87,96.61,96.62,416882.0
2023-03-27 14:00:00,96.62,96.68,96.47,96.51,424071.0,96.62,96.68,96.47,96.51,424071.0
2023-03-27 14:05:00,96.5,96.72,96.45,96.71,402846.0,96.5,96.72,96.45,96.71,402846.0
2023-03-27 14:10:00,96.72,96.93,96.63,96.92,538305.0,96.72,96.93,96.63,96.92,538305.0
2023-03-27 14:15:00,96.93,97.14,96.74,97.08,729375.0,96.93,97.14,96.74,97.08,729375.0
2023-03-27 14:20:00,97.07,97.17,96.92,97.02,608109.0,97.07,97.17,96.92,97.02,608109.0
2023-03-27 14:25:00,97.02,97.17,97.02,97.03,343322.0,97.02,97.17,97.02,97.03,343322.0
2023-03-27 14:30:00,97.03,97.33,97.03,97.1,524913.0,97.03,97.33,97.03,97.1,524913.0
2023-03-27 14:35:00,97.11,97.42,97.07,97.32,678193.0,97.11,97.42,97.07,97.32,678193.0
2023-03-27 14:40:00,97.31,97.48,97.24,97.44,557713.0,97.31,97.48,97.24,97.44,557713.0
2023-03-27 14:45:00,97.45,97.53,97.22,97.3,510116.0,97.45,97.53,97.22,97.3,510116.0
2023-03-27 14:50:00,97.3,97.37,97.21,97.23,464506.0,97.3,97.37,97.21,97.23,464506.0
2023-03-27 14:55:00,97.24,97.42,97.23,97.38,428553.0,97.24,97.42,97.23,97.38,428553.0
2023-03-27 15:00:00,97.39,97.51,97.18,97.18,612397.0,97.39,97.51,97.18,97.18,612397.0
2023-03-27 15:05:00,97.17,97.45,97.11,97.22,764948.0,97.17,97.45,97.11,97.22,764948.0
2023-03-27 15:10:00,97.21,97.3,97.09,97.14,387501.0,97.21,97.3,97.09,97.14,387501.0
2023-03-27 15:15:00,97.13,97.43,97.03,97.27,531566.0,97.13,97.43,97.03,97.27,531566.0
2023-03-27 15:20:00,97.27,97.29,97.04,97.2,492608.0,97.27,97.29,97.04,97.2,492608.0
2023-03-27 15:25:00,97.2,97.28,97.08,97.16,346073.0,97.2,97.28,97.08,97.16,346073.0
2023-03-27 15:30:00,97.15,97.24,96.94,97.01,512987.0,97.15,97.24,96.94,97.01,512987.0
2023-03-27 15:35:00,97.0,97.07,96.76,96.82,536721.0,97.0,97.07,96.76,96.82,536721.0
2023-03-27 15:40:00,96.83,97.04,96.83,96.97,775927.0,96.83,97.04,96.83,96.97,775927.0
2023-03-27 15:45:00,96.96,97.0,96.71,96.72,544732.0,96.96,97.0,96.71,96.72,544732.0
2023-03-27 15:50:00,96.73,96.96,96.65,96.87,773428.0,96.73,96.96,96.65,96.87,773428.0
2023-03-27 15:55:00,96.87,96.89,96.47,96.62,1383324.0,96.87,96.89,96.47,96.62,1383324.0
2023-03-28 09:30:00,96.77,96.94,95.08,95.46,1480535.0,96.77,96.94,95.08,95.46,1480535.0
2023-03-28 09:35:00,95.44,95.47,94.28,94.36,1432255.0,95.44,95.47,94.28,94.36,1432255.0
2023-03-28 09:40:00,94.34,94.63,93.85,94.07,1522324.0,94.34,94.63,93.85,94.07,1522324.0
2023-03-28 09:45:00,94.05,94.2,93.7,93.72,1407774.0,94.05,94.2,93.7,93.72,1407774.0
2023-03-28 09:50:00,93.73,93.76,93.3,93.6,1808140.0,93.73,93.76,93.3,93.6,1808140.0
2023-03-28 09:55:00,93.59,93.62,92.88,93.07,1660831.0,93.59,93.62,92.88,93.07,1660831.0
2023-03-28 10:00:00,93.07,93.34,92.87,93.19,1688258.0,93.07,93.34,92.87,93.19,1688258.0
2023-03-28 10:05:00,93.19,93.57,93.19,93.49,1223235.0,93.19,93.57,93.19,93.49,1223235.0
2023-03-28 10:10:00,93.49,93.99,93.47,93.91,1402943.0,93.49,93.99,93.47,93.91,1402943.0
2023-03-28 10:15:00,93.91,94.33,93.73,94.21,1158710.0,93.91,94.33,93.73,94.21,1158710.0
2023-03-28 10:20:00,94.2,94.37,94.04,94.26,823622.0,94.2,94.37,94.04,94.26,823622.0
2023-03-28 10:25:00,94.26,94.39,93.88,94.04,1041162.0,94.26,94.39,93.88,94.04,1041162.0
2023-03-28 10:30:00,94.06,94.12,93.3,93.33,1496418.0,94.06,94.12,93.3,93.33,1496418.0
2023-03-28 10:35:00,93.32,93.68,93.32,93.59,869290.0,93.32,93.68,93.32,93.59,869290.0
2023-03-28 10:40:00,93.59,93.76,93.42,93.45,995632.0,93.59,93.76,93.42,93.45,995632.0
2023-03-28 10:45:00,93.44,93.7,93.31,93.64,693790.0,93.44,93.7,93.31,93.64,693790.0
2023-03-28 10:50:00,93.65,93.72,93.42,93.45,436600.0,93.65,93.72,93.42,93.45,436600.0
2023-03-28 10:55:00,93.45,93.57,93.25,93.33,564766.0,93.45,93.57,93.25,93.33,564766.0
2023-03-28 11:00:00,93.34,93.84,93.3,93.73,736199.0,93.34,93.84,93.3,93.73,736199.0
2023-03-28 11:05:00,93.73,93.88,93.68,93.75,488446.0,93.73,93.88,93.68,93.75,488446.0
2023-03-28 11:10:00,93.75,94.07,93.58,94.03,743512.0,93.75,94.07,93.58,94.03,743512.0
2023-03-28 11:15:00,94.04,94.28,94.03,94.17,655158.0,94.04,94.28,94.03,94.17,655158.0
2023-03-28 11:20:00,94.17,94.23,93.93,93.93,557199.0,94.17,94.23,93.93,93.93,557199.0
2023-03-28 11:25:00,93.95,94.02,93.66,93.9,769305.0,93.95,94.02,93.66,93.9,769305.0
2023-03-28 11:30:00,93.9,94.04,93.7,93.76,513272.0,93.9,94.04,93.7,93.76,513272.0
2023-03-28 11:35:00,93.77,94.0,93.64,93.87,486473.0,93.77,94.0,93.64,93.87,486473.0
2023-03-28 11:40:00,93.87,93.89,93.57,93.59,368279.0,93.87,93.89,93.57,93.59,368279.0
2023-03-28 11:45:00,93.6,93.73,93.53,93.57,413767.0,93.6,93.73,93.53,93.57,413767.0
2023-03-28 11:50:00,93.59,93.67,93.51,93.6,304104.0,93.59,93.67,93.51,93.6,304104.0
2023-03-28 11:55:00,93.6,93.68,93.53,93.67,303274.0,93.6,93.68,93.53,93.67,303274.0
2023-03-28 12:00:00,93.67,93.73,93.42,93.47,523952.0,93.67,93.73,93.42,93.47,523952.0
2023-03-28 12:05:00,93.45,93.55,93.36,93.44,361692.0,93.45,93.55,93.36,93.44,361692.0
2023-03-28 12:10:00,93.43,93.5,93.2,93.26,380666.0,93.43,93.5,93.2,93.26,380666.0
2023-03-28 12:15:00,93.27,93.28,93.0,93.12,705850.0,93.27,93.28,93.0,93.12,705850.0
2023-03-28 12:20:00,93.12,93.35,93.06,93.2,594961.0,93.12,93.35,93.06,93.2,594961.0
2023-03-28 12:25:00,93.2,93.28,93.02,93.15,361731.0,93.2,93.28,93.02,93.15,361731.0
2023-03-28 12:30:00,93.14,93.42,92.95,93.4,679469.0,93.14,93.42,92.95,93.4,679469.0
2023-03-28 12:35:00,93.41,93.72,93.4,93.64,578643.0,93.41,93.72,93.4,93.64,578643.0
2023-03-28 12:40:00,93.64,93.8,93.47,93.72,732887.0,93.64,93.8,93.47,93.72,732887.0
2023-03-28 12:45:00,93.72,93.77,93.58,93.65,420682.0,93.72,93.77,93.58,93.65,420682.0
2023-03-28 12:50:00,93.63,93.65,93.4,93.41,389256.0,93.63,93.65,93.4,93.41,389256.0
2023-03-28 12:55:00,93.4,93.62,93.37,93.5,341353.0,93.4,93.62,93.37,93.5,341353.0
2023-03-28 13:00:00,93.53,93.61,93.43,93.45,372075.0,93.53,93.61,93.43,93.45,372075.0
2023-03-28 13:05:00,93.43,93.6,93.37,93.5,390278.0,93.43,93.6,93.37,93.5,390278.0
2023-03-28 13:10:00,93.49,93.65,93.38,93.48,375961.0,93.49,93.65,93.38,93.48,375961.0
2023-03-28 13:15:00,93.47,93.66,93.41,93.65,299280.0,93.47,93.66,93.41,93.65,299280.0
2023-03-28 13:20:00,93.65,93.69,93.54,93.57,251598.0,93.65,93.69,93.54,93.57,251598.0
2023-03-28 13:25:00,93.57,93.66,93.55,93.58,249674.0,93.57,93.66,93.55,93.58,249674.0
2023-03-28 13:30:00,93.58,93.69,93.25,93.3,548241.0,93.58,93.69,93.25,93.3,548241.0
2023-03-28 13:35:00,93.31,93.36,93.2,93.29,266716.0,93.31,93.36,93.2,93.29,266716.0
2023-03-28 13:40:00,93.3,93.33,93.2,93.3,295714.0,93.3,93.33,93.2,93.3,295714.0
2023-03-28 13:45:00,93.29,93.45,93.2,93.42,483291.0,93.29,93.45,93.2,93.42,483291.0
2023-03-28 13:50:00,93.43,93.45,93.25,93.31,228801.0,93.43,93.45,93.25,93.31,228801.0
2023-03-28 13:55:00,93.32,93.38,93.2,93.28,324083.0,93.32,93.38,93.2,93.28,324083.0
2023-03-28 14:00:00,93.27,93.57,93.23,93.53,449768.0,93.27,93.57,93.23,93.53,449768.0
2023-03-28 14:05:00,93.53,93.64,93.44,93.63,265087.0,93.53,93.64,93.44,93.63,265087.0
2023-03-28 14:10:00,93.63,93.7,93.6,93.64,317869.0,93.63,93.7,93.6,93.64,317869.0
2023-03-28 14:15:00,93.64,93.8,93.61,93.67,416678.0,93.64,93.8,93.61,93.67,416678.0
2023-03-28 14:20:00,93.68,93.74,93.59,93.7,327224.0,93.68,93.74,93.59,93.7,327224.0
2023-03-28 14:25:00,93.7,93.86,93.69,93.83,481093.0,93.7,93.86,93.69,93.83,481093.0
2023-03-28 14:30:00,93.83,93.88,93.69,93.84,367073.0,93.83,93.88,93.69,93.84,367073.0
2023-03-28 14:35:00,93.84,93.95,93.81,93.85,352904.0,93.84,93.95,93.81,93.85,352904.0
2023-03-28 14:40:00,93.84,93.94,93.79,93.92,486917.0,93.84,93.94,93.79,93.92,486917.0
2023-03-28 14:45:00,93.92,94.19,93.9,93.94,760463.0,93.92,94.19,93.9,93.94,760463.0
2023-03-28 14:50:00,93.95,93.97,93.83,93.85,328683.0,93.95,93.97,93.83,93.85,328683.0
2023-03-28 14:55:00,93.85,93.93,93.71,93.87,452093.0,93.85,93.93,93.71,93.87,452093.0
2023-03-28 15:00:00,93.88,94.1,93.87,93.97,494466.0,93.88,94.1,93.87,93.97,494466.0
2023-03-28 15:05:00,93.97,94.14,93.95,94.07,366170.0,93.97,94.14,93.95,94.07,366170.0
2023-03-28 15:10:00,94.08,94.18,94.01,94.12,452122.0,94.08,94.18,94.01,94.12,452122.0
2023-03-28 15:15:00,94.13,94.23,94.03,94.1,493215.0,94.13,94.23,94.03,94.1,493215.0
2023-03-28 15:20:00,94.11,94.11,93.92,93.95,423082.0,94.11,94.11,93.92,93.95,423082.0
2023-03-28 15:25:00,93.95,94.04,93.83,93.94,455110.0,93.95,94.04,93.83,93.94,455110.0
2023-03-28 15:30:00,93.93,94.14,93.8,94.08,516088.0,93.93,94.14,93.8,94.08,516088.0
2023-03-28 15:35:00,94.08,94.28,93.95,94.08,724333.0,94.08,94.28,93.95,94.08,724333.0
2023-03-28 15:40:00,94.08,94.21,94.03,94.1,407442.0,94.08,94.21,94.03,94.1,407442.0
2023-03-28 15:45:00,94.09,94.25,93.93,94.24,600551.0,94.09,94.25,93.93,94.24,600551.0
2023-03-28 15:50:00,94.25,94.55,94.18,94.54,1067199.0,94.25,94.55,94.18,94.54,1067199.0
2023-03-28 15:55:00,94.55,94.64,94.41,94.58,1205575.0,94.55,94.64,94.41,94.58,1205575.0
2023-03-29 09:30:00,95.96,96.86,95.6,95.66,2597744.0,95.96,96.86,95.6,95.66,2597744.0
2023-03-29 09:35:00,95.66,96.06,95.4,95.59,1576894.0,95.66,96.06,95.4,95.59,1576894.0
2023-03-29 09:40:00,95.59,96.36,95.58,96.22,1869824.0,95.59,96.36,95.58,96.22,1869824.0
2023-03-29 09:45:00,96.23,96.91,96.1,96.84,1554137.0,96.23,96.91,96.1,96.84,1554137.0
2023-03-29 09:50:00,96.81,96.81,96.2,96.27,1199160.0,96.81,96.81,96.2,96.27,1199160.0
2023-03-29 09:55:00,96.28,96.43,96.1,96.23,906914.0,96.28,96.43,96.1,96.23,906914.0
2023-03-29 10:00:00,96.25,96.38,95.6,95.81,1191264.0,96.25,96.38,95.6,95.81,1191264.0
2023-03-29 10:05:00,95.81,96.09,95.51,95.94,894101.0,95.81,96.09,95.51,95.94,894101.0
2023-03-29 10:10:00,95.93,96.01,95.52,95.55,697581.0,95.93,96.01,95.52,95.55,697581.0
2023-03-29 10:15:00,95.55,95.88,95.42,95.72,773173.0,95.55,95.88,95.42,95.72,773173.0
2023-03-29 10:20:00,95.72,96.05,95.46,95.51,899297.0,95.72,96.05,95.46,95.51,899297.0
2023-03-29 10:25:00,95.51,95.53,95.06,95.27,859171.0,95.51,95.53,95.06,95.27,859171.0
2023-03-29 10:30:00,95.27,95.4,95.12,95.32,604497.0,95.27,95.4,95.12,95.32,604497.0
2023-03-29 10:35:00,95.33,95.37,94.87,95.09,736521.0,95.33,95.37,94.87,95.09,736521.0
2023-03-29 10:40:00,95.09,95.31,94.93,95.22,551175.0,95.09,95.31,94.93,95.22,551175.0
2023-03-29 10:45:00,95.21,95.29,94.87,95.03,571450.0,95.21,95.29,94.87,95.03,571450.0
2023-03-29 10:50:00,95.04,95.31,95.02,95.26,562254.0,95.04,95.31,95.02,95.26,562254.0
2023-03-29 10:55:00,95.26,95.57,95.18,95.31,635237.0,95.26,95.57,95.18,95.31,635237.0
2023-03-29 11:00:00,95.31,95.65,95.29,95.63,561993.0,95.31,95.65,95.29,95.63,561993.0
2023-03-29 11:05:00,95.65,95.7,95.45,95.58,414371.0,95.65,95.7,95.45,95.58,414371.0
2023-03-29 11:10:00,95.6,95.6,95.31,95.42,458837.0,95.6,95.6,95.31,95.42,458837.0
2023-03-29 11:15:00,95.42,95.6,95.34,95.44,356842.0,95.42,95.6,95.34,95.44,356842.0
2023-03-29 11:20:00,95.43,95.79,95.42,95.69,572417.0,95.43,95.79,95.42,95.69,572417.0
2023-03-29 11:25:00,95.7,95.84,95.6,95.77,497486.0,95.7,95.84,95.6,95.77,497486.0
2023-03-29 11:30:00,95.78,95.92,95.66,95.76,575557.0,95.78,95.92,95.66,95.76,575557.0
2023-03-29 11:35:00,95.76,95.92,95.64,95.89,486381.0,95.76,95.92,95.64,95.89,486381.0
2023-03-29 11:40:00,95.89,96.01,95.85,95.94,432681.0,95.89,96.01,95.85,95.94,432681.0
2023-03-29 11:45:00,95.95,96.12,95.74,95.82,639358.0,95.95,96.12,95.74,95.82,639358.0
2023-03-29 11:50:00,95.83,96.03,95.75,95.92,460917.0,95.83,96.03,95.75,95.92,460917.0
2023-03-29 11:55:00,95.91,95.93,95.65,95.74,445430.0,95.91,95.93,95.65,95.74,445430.0
2023-03-29 12:00:00,95.74,95.84,95.69,95.77,283250.0,95.74,95.84,95.69,95.77,283250.0
2023-03-29 12:05:00,95.78,95.78,95.3,95.48,634179.0,95.78,95.78,95.3,95.48,634179.0
2023-03-29 12:10:00,95.49,95.8,95.42,95.8,402209.0,95.49,95.8,95.42,95.8,402209.0
2023-03-29 12:15:00,95.8,95.82,95.59,95.7,294706.0,95.8,95.82,95.59,95.7,294706.0
2023-03-29 12:20:00,95.7,95.94,95.69,95.92,386364.0,95.7,95.94,95.69,95.92,386364.0
2023-03-29 12:25:00,95.92,95.97,95.71,95.72,269057.0,95.92,95.97,95.71,95.72,269057.0
2023-03-29 12:30:00,95.72,95.83,95.64,95.67,320099.0,95.72,95.83,95.64,95.67,320099.0
2023-03-29 12:35:00,95.67,95.97,95.66,95.89,261697.0,95.67,95.97,95.66,95.89,261697.0
2023-03-29 12:40:00,95.89,95.89,95.56,95.58,319548.0,95.89,95.89,95.56,95.58,319548.0
2023-03-29 12:45:00,95.59,95.64,95.45,95.63,290963.0,95.59,95.64,95.45,95.63,290963.0
2023-03-29 12:50:00,95.63,95.77,95.62,95.77,346952.0,95.63,95.77,95.62,95.77,346952.0
2023-03-29 12:55:00,95.77,95.8,95.41,95.48,354190.0,95.77,95.8,95.41,95.48,354190.0
2023-03-29 13:00:00,95.47,95.77,95.46,95.73,337325.0,95.47,95.77,95.46,95.73,337325.0
2023-03-29 13:05:00,95.72,95.96,95.7,95.94,326971.0,95.72,95.96,95.7,95.94,326971.0
2023-03-29 13:10:00,95.95,95.99,95.84,95.91,344158.0,95.95,95.99,95.84,95.91,344158.0
2023-03-29 13:15:00,95.91,95.94,95.81,95.86,225431.0,95.91,95.94,95.81,95.86,225431.0
2023-03-29 13:20:00,95.87,95.98,95.76,95.98,260939.0,95.87,95.98,95.76,95.98,260939.0
2023-03-29 13:25:00,95.98,96.18,95.97,96.16,471775.0,95.98,96.18,95.97,96.16,471775.0
2023-03-29 13:30:00,96.17,96.23,95.84,95.85,454814.0,96.17,96.23,95.84,95.85,454814.0
2023-03-29 13:35:00,95.85,95.9,95.59,95.6,575728.0,95.85,95.9,95.59,95.6,575728.0
2023-03-29 13:40:00,95.6,95.76,95.55,95.76,406472.0,95.6,95.76,95.55,95.76,406472.0
2023-03-29 13:45:00,95.75,95.79,95.62,95.73,415427.0,95.75,95.79,95.62,95.73,415427.0
2023-03-29 13:50:00,95.74,95.81,95.52,95.53,391805.0,95.74,95.81,95.52,95.53,391805.0
2023-03-29 13:55:00,95.53,95.64,95.4,95.55,472332.0,95.53,95.64,95.4,95.55,472332.0
2023-03-29 14:00:00,95.55,95.59,95.35,95.55,306095.0,95.55,95.59,95.35,95.55,306095.0
2023-03-29 14:05:00,95.53,95.67,95.46,95.59,373373.0,95.53,95.67,95.46,95.59,373373.0
2023-03-29 14:10:00,95.61,95.67,95.54,95.61,206147.0,95.61,95.67,95.54,95.61,206147.0
2023-03-29 14:15:00,95.6,95.6,95.33,95.4,488719.0,95.6,95.6,95.33,95.4,488719.0
2023-03-29 14:20:00,95.42,95.61,95.37,95.55,293644.0,95.42,95.61,95.37,95.55,293644.0
2023-03-29 14:25:00,95.56,95.71,95.55,95.69,297195.0,95.56,95.71,95.55,95.69,297195.0
2023-03-29 14:30:00,95.69,95.84,95.63,95.79,478912.0,95.69,95.84,95.63,95.79,478912.0
2023-03-29 14:35:00,95.79,95.95,95.77,95.89,440643.0,95.79,95.95,95.77,95.89,440643.0
2023-03-29 14:40:00,95.89,95.9,95.74,95.87,343573.0,95.89,95.9,95.74,95.87,343573.0
2023-03-29 14:45:00,95.87,95.89,95.75,95.88,273341.0,95.87,95.89,95.75,95.88,273341.0
2023-03-29 14:50:00,95.88,96.04,95.76,96.03,458929.0,95.88,96.04,95.76,96.03,458929.0
2023-03-29 14:55:00,96.03,96.05,95.94,96.03,274822.0,96.03,96.05,95.94,96.03,274822.0
2023-03-29 15:00:00,96.03,96.2,95.82,96.14,728587.0,96.03,96.2,95.82,96.14,728587.0
2023-03-29 15:05:00,96.14,96.28,96.07,96.22,521255.0,96.14,96.28,96.07,96.22,521255.0
2023-03-29 15:10:00,96.22,96.43,96.16,96.42,573552.0,96.22,96.43,96.16,96.42,573552.0
2023-03-29 15:15:00,96.43,96.64,96.39,96.61,742744.0,96.43,96.64,96.39,96.61,742744.0
2023-03-29 15:20:00,96.61,96.77,96.55,96.68,782496.0,96.61,96.77,96.55,96.68,782496.0
2023-03-29 15:25:00,96.68,96.79,96.6,96.72,581339.0,96.68,96.79,96.6,96.72,581339.0
2023-03-29 15:30:00,96.71,96.83,96.61,96.78,737309.0,96.71,96.83,96.61,96.78,737309.0
2023-03-29 15:35:00,96.77,96.77,96.41,96.47,817919.0,96.77,96.77,96.41,96.47,817919.0
2023-03-29 15:40:00,96.46,96.53,96.34,96.42,618363.0,96.46,96.53,96.34,96.42,618363.0
2023-03-29 15:45:00,96.41,96.54,96.35,96.44,585450.0,96.41,96.54,96.35,96.44,585450.0
2023-03-29 15:50:00,96.43,96.49,96.11,96.14,824820.0,96.43,96.49,96.11,96.14,824820.0
2023-03-29 15:55:00,96.15,96.15,95.9,96.11,1697376.0,96.15,96.15,95.9,96.11,1697376.0
2023-03-30 09:30:00,98.0,98.77,97.75,98.42,2306887.0,98.0,98.77,97.75,98.42,2306887.0
2023-03-30 09:35:00,98.43,98.5,97.82,97.99,1531222.0,98.43,98.5,97.82,97.99,1531222.0
2023-03-30 09:40:00,98.02,98.67,97.75,98.64,1414073.0,98.02,98.67,97.75,98.64,1414073.0
2023-03-30 09:45:00,98.64,99.53,98.6,99.05,2150242.0,98.64,99.53,98.6,99.05,2150242.0
2023-03-30 09:50:00,99.06,99.19,98.69,99.13,1294573.0,99.06,99.19,98.69,99.13,1294573.0
2023-03-30 09:55:00,99.12,99.21,98.81,99.06,973452.0,99.12,99.21,98.81,99.06,973452.0
2023-03-30 10:00:00,99.08,99.45,99.05,99.14,1462220.0,99.08,99.45,99.05,99.14,1462220.0
2023-03-30 10:05:00,99.14,99.14,98.44,98.57,1268530.0,99.14,99.14,98.44,98.57,1268530.0
2023-03-30 10:10:00,98.56,98.65,98.05,98.27,1082356.0,98.56,98.65,98.05,98.27,1082356.0
2023-03-30 10:15:00,98.26,98.42,98.07,98.41,832022.0,98.26,98.42,98.07,98.41,832022.0
2023-03-30 10:20:00,98.41,98.7,98.31,98.62,982825.0,98.41,98.7,98.31,98.62,982825.0
2023-03-30 10:25:00,98.6,98.76,98.34,98.41,1020435.0,98.6,98.76,98.34,98.41,1020435.0
2023-03-30 10:30:00,98.41,98.56,98.07,98.15,919555.0,98.41,98.56,98.07,98.15,919555.0
2023-03-30 10:35:00,98.16,98.4,98.05,98.19,789223.0,98.16,98.4,98.05,98.19,789223.0
2023-03-30 10:40:00,98.17,98.41,98.0,98.33,728463.0,98.17,98.41,98.0,98.33,728463.0
2023-03-30 10:45:00,98.35,98.44,97.97,98.04,834260.0,98.35,98.44,97.97,98.04,834260.0
2023-03-30 10:50:00,98.04,98.2,97.86,98.15,600845.0,98.04,98.2,97.86,98.15,600845.0
2023-03-30 10:55:00,98.14,98.59,98.1,98.53,796531.0,98.14,98.59,98.1,98.53,796531.0
2023-03-30 11:00:00,98.54,98.67,98.34,98.63,701079.0,98.54,98.67,98.34,98.63,701079.0
2023-03-30 11:05:00,98.63,98.77,98.56,98.68,463683.0,98.63,98.77,98.56,98.68,463683.0
2023-03-30 11:10:00,98.68,98.79,98.5,98.67,608871.0,98.68,98.79,98.5,98.67,608871.0
2023-03-30 11:15:00,98.67,98.86,98.45,98.86,564465.0,98.67,98.86,98.45,98.86,564465.0
2023-03-30 11:20:00,98.86,98.88,98.38,98.43,487537.0,98.86,98.88,98.38,98.43,487537.0
2023-03-30 11:25:00,98.4,98.41,98.1,98.35,664613.0,98.4,98.41,98.1,98.35,664613.0
2023-03-30 11:30:00,98.36,98.37,98.14,98.27,436677.0,98.36,98.37,98.14,98.27,436677.0
2023-03-30 11:35:00,98.27,98.54,98.26,98.38,625037.0,98.27,98.54,98.26,98.38,625037.0
2023-03-30 11:40:00,98.39,98.63,98.38,98.59,385584.0,98.39,98.63,98.38,98.59,385584.0
2023-03-30 11:45:00,98.62,98.63,98.3,98.35,559040.0,98.62,98.63,98.3,98.35,559040.0
2023-03-30 11:50:00,98.35,98.51,98.27,98.4,401152.0,98.35,98.51,98.27,98.4,401152.0
2023-03-30 11:55:00,98.4,98.57,98.38,98.52,347615.0,98.4,98.57,98.38,98.52,347615.0
2023-03-30 12:00:00,98.52,98.53,98.2,98.37,456306.0,98.52,98.53,98.2,98.37,456306.0
2023-03-30 12:05:00,98.38,98.47,98.3,98.41,277690.0,98.38,98.47,98.3,98.41,277690.0
2023-03-30 12:10:00,98.41,98.5,98.33,98.43,218075.0,98.41,98.5,98.33,98.43,218075.0
2023-03-30 12:15:00,98.41,98.42,98.16,98.26,436776.0,98.41,98.42,98.16,98.26,436776.0
2023-03-30 12:20:00,98.26,98.3,98.1,98.24,356519.0,98.26,98.3,98.1,98.24,356519.0
2023-03-30 12:25:00,98.25,98.61,98.23,98.45,559603.0,98.25,98.61,98.23,98.45,559603.0
2023-03-30 12:30:00,98.46,98.63,98.33,98.54,461540.0,98.46,98.63,98.33,98.54,461540.0
2023-03-30 12:35:00,98.53,98.57,98.16,98.27,537405.0,98.53,98.57,98.16,98.27,537405.0
2023-03-30 12:40:00,98.26,98.59,98.17,98.22,506142.0,98.26,98.59,98.17,98.22,506142.0
2023-03-30 12:45:00,98.22,98.3,98.01,98.08,456256.0,98.22,98.3,98.01,98.08,456256.0
2023-03-30 12:50:00,98.06,98.27,98.01,98.23,414429.0,98.06,98.27,98.01,98.23,414429.0
2023-03-30 12:55:00,98.22,98.24,98.03,98.08,356470.0,98.22,98.24,98.03,98.08,356470.0
2023-03-30 13:00:00,98.08,98.22,97.95,98.17,466717.0,98.08,98.22,97.95,98.17,466717.0
2023-03-30 13:05:00,98.17,98.32,98.14,98.2,377339.0,98.17,98.32,98.14,98.2,377339.0
2023-03-30 13:10:00,98.19,98.23,98.04,98.14,299188.0,98.19,98.23,98.04,98.14,299188.0
2023-03-30 13:15:00,98.15,98.18,97.96,97.98,378671.0,98.15,98.18,97.96,97.98,378671.0
2023-03-30 13:20:00,97.98,98.16,97.95,98.03,407321.0,97.98,98.16,97.95,98.03,407321.0
2023-03-30 13:25:00,98.04,98.04,97.77,97.81,538166.0,98.04,98.04,97.77,97.81,538166.0
2023-03-30 13:30:00,97.81,97.83,97.54,97.65,519823.0,97.81,97.83,97.54,97.65,519823.0
2023-03-30 13:35:00,97.65,97.74,97.25,97.31,761941.0,97.65,97.74,97.25,97.31,761941.0
2023-03-30 13:40:00,97.3,97.62,97.26,97.62,526930.0,97.3,97.62,97.26,97.62,526930.0
2023-03-30 13:45:00,97.62,97.67,97.45,97.65,419442.0,97.62,97.67,97.45,97.65,419442.0
2023-03-30 13:50:00,97.66,97.82,97.62,97.81,407552.0,97.66,97.82,97.62,97.81,407552.0
2023-03-30 13:55:00,97.8,97.92,97.74,97.81,457138.0,97.8,97.92,97.74,97.81,457138.0
2023-03-30 14:00:00,97.81,97.95,97.72,97.9,347239.0,97.81,97.95,97.72,97.9,347239.0
2023-03-30 14:05:00,97.91,97.97,97.81,97.83,276517.0,97.91,97.97,97.81,97.83,276517.0
2023-03-30 14:10:00,97.82,97.91,97.75,97.82,342114.0,97.82,97.91,97.75,97.82,342114.0
2023-03-30 14:15:00,97.82,97.86,97.69,97.8,389758.0,97.82,97.86,97.69,97.8,389758.0
2023-03-30 14:20:00,97.81,97.98,97.79,97.98,411149.0,97.81,97.98,97.79,97.98,411149.0
2023-03-30 14:25:00,97.97,98.12,97.97,98.04,465210.0,97.97,98.12,97.97,98.04,465210.0
2023-03-30 14:30:00,98.04,98.14,97.96,98.06,472362.0,98.04,98.14,97.96,98.06,472362.0
2023-03-30 14:35:00,98.06,98.23,97.95,97.98,751337.0,98.06,98.23,97.95,97.98,751337.0
2023-03-30 14:40:00,97.98,98.0,97.83,97.86,372483.0,97.98,98.0,97.83,97.86,372483.0
2023-03-30 14:45:00,97.86,97.95,97.81,97.9,300689.0,97.86,97.95,97.81,97.9,300689.0
2023-03-30 14:50:00,97.89,97.89,97.71,97.8,337018.0,97.89,97.89,97.71,97.8,337018.0
2023-03-30 14:55:00,97.79,97.88,97.75,97.87,277984.0,97.79,97.88,97.75,97.87,277984.0
2023-03-30 15:00:00,97.86,97.96,97.78,97.86,371513.0,97.86,97.96,97.78,97.86,371513.0
2023-03-30 15:05:00,97.86,98.0,97.74,97.83,451581.0,97.86,98.0,97.74,97.83,451581.0
2023-03-30 15:10:00,97.82,97.96,97.74,97.9,282217.0,97.82,97.96,97.74,97.9,282217.0
2023-03-30 15:15:00,97.9,97.9,97.73,97.86,405838.0,97.9,97.9,97.73,97.86,405838.0
2023-03-30 15:20:00,97.86,98.08,97.84,98.05,493086.0,97.86,98.08,97.84,98.05,493086.0
2023-03-30 15:25:00,98.05,98.18,98.03,98.14,436966.0,98.05,98.18,98.03,98.14,436966.0
2023-03-30 15:30:00,98.15,98.24,98.09,98.15,603228.0,98.15,98.24,98.09,98.15,603228.0
2023-03-30 15:35:00,98.14,98.23,98.06,98.13,384204.0,98.14,98.23,98.06,98.13,384204.0
2023-03-30 15:40:00,98.14,98.19,98.01,98.08,458876.0,98.14,98.19,98.01,98.08,458876.0
2023-03-30 15:45:00,98.08,98.08,97.86,97.86,682780.0,98.08,98.08,97.86,97.86,682780.0
2023-03-30 15:50:00,97.87,98.08,97.87,97.96,667239.0,97.87,98.08,97.87,97.96,667239.0
2023-03-30 15:55:00,97.96,97.96,97.76,97.89,1254266.0,97.96,97.96,97.76,97.89,1254266.0
2023-03-31 09:30:00,96.38,96.58,95.85,96.07,2540989.0,96.38,96.58,95.85,96.07,2540989.0
2023-03-31 09:35:00,96.05,96.43,95.27,95.39,2028658.0,96.05,96.43,95.27,95.39,2028658.0
2023-03-31 09:40:00,95.38,96.2,95.37,95.98,1611825.0,95.38,96.2,95.37,95.98,1611825.0
2023-03-31 09:45:00,95.98,96.45,95.92,96.08,1540807.0,95.98,96.45,95.92,96.08,1540807.0
2023-03-31 09:50:00,96.08,96.48,95.93,96.31,1371897.0,96.08,96.48,95.93,96.31,1371897.0
2023-03-31 09:55:00,96.3,96.43,96.2,96.34,613471.0,96.3,96.43,96.2,96.34,613471.0
2023-03-31 10:00:00,96.34,96.44,96.03,96.15,1018866.0,96.34,96.44,96.03,96.15,1018866.0
2023-03-31 10:05:00,96.16,96.61,95.98,96.36,1091759.0,96.16,96.61,95.98,96.36,1091759.0
2023-03-31 10:10:00,96.36,96.63,96.19,96.32,985284.0,96.36,96.63,96.19,96.32,985284.0
2023-03-31 10:15:00,96.32,96.72,96.31,96.6,804200.0,96.32,96.72,96.31,96.6,804200.0
2023-03-31 10:20:00,96.59,96.73,96.28,96.4,803737.0,96.59,96.73,96.28,96.4,803737.0
2023-03-31 10:25:00,96.4,96.49,96.16,96.24,829583.0,96.4,96.49,96.16,96.24,829583.0
2023-03-31 10:30:00,96.24,96.58,96.2,96.57,591770.0,96.24,96.58,96.2,96.57,591770.0
2023-03-31 10:35:00,96.58,96.96,96.53,96.94,880826.0,96.58,96.96,96.53,96.94,880826.0
2023-03-31 10:40:00,96.95,97.1,96.87,97.04,763135.0,96.95,97.1,96.87,97.04,763135.0
2023-03-31 10:45:00,97.05,97.22,96.88,97.09,702941.0,97.05,97.22,96.88,97.09,702941.0
2023-03-31 10:50:00,97.09,97.12,96.82,96.86,853168.0,97.09,97.12,96.82,96.86,853168.0
2023-03-31 10:55:00,96.86,96.96,96.75,96.77,531818.0,96.86,96.96,96.75,96.77,531818.0
2023-03-31 11:00:00,96.78,96.91,96.72,96.79,525276.0,96.78,96.91,96.72,96.79,525276.0
2023-03-31 11:05:00,96.8,96.83,96.55,96.55,424055.0,96.8,96.83,96.55,96.55,424055.0
2023-03-31 11:10:00,96.56,96.79,96.5,96.75,482054.0,96.56,96.79,96.5,96.75,482054.0
2023-03-31 11:15:00,96.76,96.87,96.64,96.72,451645.0,96.76,96.87,96.64,96.72,451645.0
2023-03-31 11:20:00,96.72,96.99,96.7,96.9,473467.0,96.72,96.99,96.7,96.9,473467.0
2023-03-31 11:25:00,96.9,96.99,96.82,96.9,473722.0,96.9,96.99,96.82,96.9,473722.0
2023-03-31 11:30:00,96.9,97.0,96.86,96.93,321952.0,96.9,97.0,96.86,96.93,321952.0
2023-03-31 11:35:00,96.93,97.1,96.89,97.07,588851.0,96.93,97.1,96.89,97.07,588851.0
2023-03-31 11:40:00,97.08,97.15,96.96,97.03,452801.0,97.08,97.15,96.96,97.03,452801.0
2023-03-31 11:45:00,97.03,97.15,97.02,97.11,417557.0,97.03,97.15,97.02,97.11,417557.0
2023-03-31 11:50:00,97.11,97.38,97.1,97.3,753307.0,97.11,97.38,97.1,97.3,753307.0
2023-03-31 11:55:00,97.29,97.44,97.23,97.24,567707.0,97.29,97.44,97.23,97.24,567707.0
2023-03-31 12:00:00,97.23,97.29,97.21,97.23,391967.0,97.23,97.29,97.21,97.23,391967.0
2023-03-31 12:05:00,97.23,97.25,97.08,97.23,410412.0,97.23,97.25,97.08,97.23,410412.0
2023-03-31 12:10:00,97.24,97.37,97.22,97.26,384632.0,97.24,97.37,97.22,97.26,384632.0
2023-03-31 12:15:00,97.25,97.31,97.16,97.29,288797.0,97.25,97.31,97.16,97.29,288797.0
2023-03-31 12:20:00,97.28,97.29,97.12,97.19,392767.0,97.28,97.29,97.12,97.19,392767.0
2023-03-31 12:25:00,97.19,97.72,97.18,97.55,972661.0,97.19,97.72,97.18,97.55,972661.0
2023-03-31 12:30:00,97.56,97.67,97.44,97.53,661550.0,97.56,97.67,97.44,97.53,661550.0
2023-03-31 12:35:00,97.54,97.54,97.33,97.4,358403.0,97.54,97.54,97.33,97.4,358403.0
2023-03-31 12:40:00,97.4,97.71,97.34,97.58,469577.0,97.4,97.71,97.34,97.58,469577.0
2023-03-31 12:45:00,97.59,97.68,97.49,97.64,378845.0,97.59,97.68,97.49,97.64,378845.0
2023-03-31 12:50:00,97.63,97.8,97.53,97.54,379140.0,97.63,97.8,97.53,97.54,379140.0
2023-03-31 12:55:00,97.54,97.61,97.46,97.5,336093.0,97.54,97.61,97.46,97.5,336093.0
2023-03-31 13:00:00,97.51,97.58,97.33,97.34,319020.0,97.51,97.58,97.33,97.34,319020.0
2023-03-31 13:05:00,97.34,97.59,97.33,97.58,306683.0,97.34,97.59,97.33,97.58,306683.0
2023-03-31 13:10:00,97.58,97.64,97.47,97.58,296388.0,97.58,97.64,97.47,97.58,296388.0
2023-03-31 13:15:00,97.59,97.83,97.53,97.83,487227.0,97.59,97.83,97.53,97.83,487227.0
2023-03-31 13:20:00,97.82,97.98,97.74,97.86,625115.0,97.82,97.98,97.74,97.86,625115.0
2023-03-31 13:25:00,97.86,97.91,97.55,97.59,385312.0,97.86,97.91,97.55,97.59,385312.0
2023-03-31 13:30:00,97.58,97.66,97.37,97.45,344571.0,97.58,97.66,97.37,97.45,344571.0
2023-03-31 13:35:00,97.46,97.49,97.37,97.39,297872.0,97.46,97.49,97.37,97.39,297872.0
2023-03-31 13:40:00,97.39,97.5,97.24,97.28,402862.0,97.39,97.5,97.24,97.28,402862.0
2023-03-31 13:45:00,97.29,97.5,97.28,97.47,260625.0,97.29,97.5,97.28,97.47,260625.0
2023-03-31 13:50:00,97.47,97.52,97.43,97.48,223612.0,97.47,97.52,97.43,97.48,223612.0
2023-03-31 13:55:00,97.47,97.5,97.41,97.47,278946.0,97.47,97.5,97.41,97.47,278946.0
2023-03-31 14:00:00,97.48,97.55,97.38,97.53,363565.0,97.48,97.55,97.38,97.53,363565.0
2023-03-31 14:05:00,97.52,97.75,97.51,97.7,379041.0,97.52,97.75,97.51,97.7,379041.0
2023-03-31 14:10:00,97.7,97.8,97.67,97.71,232662.0,97.7,97.8,97.67,97.71,232662.0
2023-03-31 14:15:00,97.72,97.74,97.55,97.57,265525.0,97.72,97.74,97.55,97.57,265525.0
2023-03-31 14:20:00,97.57,97.72,97.52,97.68,293840.0,97.57,97.72,97.52,97.68,293840.0
2023-03-31 14:25:00,97.69,97.73,97.59,97.68,258590.0,97.69,97.73,97.59,97.68,258590.0
2023-03-31 14:30:00,97.69,97.7,97.55,97.58,262580.0,97.69,97.7,97.55,97.58,262580.0
2023-03-31 14:35:00,97.59,97.68,97.57,97.61,225287.0,97.59,97.68,97.57,97.61,225287.0
2023-03-31 14:40:00,97.6,97.69,97.58,97.63,223147.0,97.6,97.69,97.58,97.63,223147.0
2023-03-31 14:45:00,97.63,97.67,97.52,97.65,284283.0,97.63,97.67,97.52,97.65,284283.0
2023-03-31 14:50:00,97.65,97.83,97.61,97.78,408455.0,97.65,97.83,97.61,97.78,408455.0
2023-03-31 14:55:00,97.79,97.8,97.67,97.75,278553.0,97.79,97.8,97.67,97.75,278553.0
2023-03-31 15:00:00,97.75,97.92,97.72,97.84,453272.0,97.75,97.92,97.72,97.84,453272.0
2023-03-31 15:05:00,97.85,97.99,97.83,97.97,609945.0,97.85,97.99,97.83,97.97,609945.0
2023-03-31 15:10:00,97.98,98.02,97.85,97.94,611337.0,97.98,98.02,97.85,97.94,611337.0
2023-03-31 15:15:00,97.93,98.08,97.93,98.08,490354.0,97.93,98.08,97.93,98.08,490354.0
2023-03-31 15:20:00,98.08,98.25,98.08,98.17,626155.0,98.08,98.25,98.08,98.17,626155.0
2023-03-31 15:25:00,98.17,98.36,98.14,98.3,466175.0,98.17,98.36,98.14,98.3,466175.0
2023-03-31 15:30:00,98.29,98.35,98.08,98.15,669009.0,98.29,98.35,98.08,98.15,669009.0
2023-03-31 15:35:00,98.15,98.15,97.84,97.86,676151.0,98.15,98.15,97.84,97.86,676151.0
2023-03-31 15:40:00,97.86,97.91,97.81,97.86,426272.0,97.86,97.91,97.81,97.86,426272.0
2023-03-31 15:45:00,97.85,97.99,97.69,97.75,736575.0,97.85,97.99,97.69,97.75,736575.0
2023-03-31 15:50:00,97.75,97.92,97.42,97.8,955513.0,97.75,97.92,97.42,97.8,955513.0
2023-03-31 15:55:00,97.79,98.1,97.72,98.05,1845199.0,97.79,98.1,97.72,98.05,1845199.0
2023-04-03 09:30:00,96.7,96.79,95.75,96.62,2122737.0,96.7,96.79,95.75,96.62,2122737.0
2023-04-03 09:35:00,96.63,96.71,96.17,96.43,954781.0,96.63,96.71,96.17,96.43,954781.0
2023-04-03 09:40:00,96.44,96.6,95.87,96.03,1138917.0,96.44,96.6,95.87,96.03,1138917.0
2023-04-03 09:45:00,96.04,96.25,95.64,95.76,1343744.0,96.04,96.25,95.64,95.76,1343744.0
2023-04-03 09:50:00,95.76,95.77,95.1,95.16,1263789.0,95.76,95.77,95.1,95.16,1263789.0
2023-04-03 09:55:00,95.15,95.17,94.84,94.9,1441759.0,95.15,95.17,94.84,94.9,1441759.0
2023-04-03 10:00:00,94.9,95.4,94.81,95.31,1366662.0,94.9,95.4,94.81,95.31,1366662.0
2023-04-03 10:05:00,95.32,95.32,94.96,95.07,749397.0,95.32,95.32,94.96,95.07,749397.0
2023-04-03 10:10:00,95.07,95.45,94.96,95.35,836916.0,95.07,95.45,94.96,95.35,836916.0
2023-04-03 10:15:00,95.37,95.64,95.28,95.54,1289160.0,95.37,95.64,95.28,95.54,1289160.0
2023-04-03 10:20:00,95.55,95.98,95.36,95.85,928697.0,95.55,95.98,95.36,95.85,928697.0
2023-04-03 10:25:00,95.85,96.2,95.77,96.15,832032.0,95.85,96.2,95.77,96.15,832032.0
2023-04-03 10:30:00,96.16,96.35,95.93,96.27,799807.0,96.16,96.35,95.93,96.27,799807.0
2023-04-03 10:35:00,96.25,96.31,95.93,96.02,578621.0,96.25,96.31,95.93,96.02,578621.0
2023-04-03 10:40:00,96.03,96.34,95.93,96.16,576218.0,96.03,96.34,95.93,96.16,576218.0
2023-04-03 10:45:00,96.15,96.3,95.77,95.87,709215.0,96.15,96.3,95.77,95.87,709215.0
2023-04-03 10:50:00,95.87,95.94,95.47,95.7,587357.0,95.87,95.94,95.47,95.7,587357.0
2023-04-03 10:55:00,95.7,95.99,95.64,95.75,722540.0,95.7,95.99,95.64,95.75,722540.0
2023-04-03 11:00:00,95.76,95.89,95.49,95.51,467881.0,95.76,95.89,95.49,95.51,467881.0
2023-04-03 11:05:00,95.5,95.75,95.48,95.58,390254.0,95.5,95.75,95.48,95.58,390254.0
2023-04-03 11:10:00,95.56,95.71,95.29,95.62,485573.0,95.56,95.71,95.29,95.62,485573.0
2023-04-03 11:15:00,95.62,95.95,95.56,95.89,491514.0,95.62,95.95,95.56,95.89,491514.0
2023-04-03 11:20:00,95.89,96.1,95.89,95.92,517872.0,95.89,96.1,95.89,95.92,517872.0
2023-04-03 11:25:00,95.93,96.07,95.86,95.99,301313.0,95.93,96.07,95.86,95.99,301313.0
2023-04-03 11:30:00,95.98,96.21,95.95,96.19,463572.0,95.98,96.21,95.95,96.19,463572.0
2023-04-03 11:35:00,96.18,96.3,95.95,96.03,706686.0,96.18,96.3,95.95,96.03,706686.0
2023-04-03 11:40:00,96.03,96.14,95.76,95.77,684547.0,96.03,96.14,95.76,95.77,684547.0
2023-04-03 11:45:00,95.76,96.03,95.76,95.97,521031.0,95.76,96.03,95.76,95.97,521031.0
2023-04-03 11:50:00,95.96,95.97,95.69,95.76,356752.0,95.96,95.97,95.69,95.76,356752.0
2023-04-03 11:55:00,95.77,95.99,95.77,95.97,367246.0,95.77,95.99,95.77,95.97,367246.0
2023-04-03 12:00:00,95.97,96.1,95.73,95.98,398162.0,95.97,96.1,95.73,95.98,398162.0
2023-04-03 12:05:00,95.98,96.16,95.87,96.06,322818.0,95.98,96.16,95.87,96.06,322818.0
2023-04-03 12:10:00,96.06,96.16,95.96,96.12,339664.0,96.06,96.16,95.96,96.12,339664.0
2023-04-03 12:15:00,96.13,96.15,95.83,95.92,356907.0,96.13,96.15,95.83,95.92,356907.0
2023-04-03 12:20:00,95.93,95.96,95.71,95.71,371050.0,95.93,95.96,95.71,95.71,371050.0
2023-04-03 12:25:00,95.72,95.82,95.63,95.63,301689.0,95.72,95.82,95.63,95.63,301689.0
2023-04-03 12:30:00,95.62,95.68,95.51,95.61,467483.0,95.62,95.68,95.51,95.61,467483.0
2023-04-03 12:35:00,95.61,95.64,95.49,95.56,286914.0,95.61,95.64,95.49,95.56,286914.0
2023-04-03 12:40:00,95.55,95.61,95.45,95.49,239047.0,95.55,95.61,95.45,95.49,239047.0
2023-04-03 12:45:00,95.48,95.54,95.44,95.46,215089.0,95.48,95.54,95.44,95.46,215089.0
2023-04-03 12:50:00,95.47,95.47,95.22,95.22,387361.0,95.47,95.47,95.22,95.22,387361.0
2023-04-03 12:55:00,95.22,95.29,95.11,95.11,439713.0,95.22,95.29,95.11,95.11,439713.0
2023-04-03 13:00:00,95.11,95.12,94.94,95.04,516232.0,95.11,95.12,94.94,95.04,516232.0
2023-04-03 13:05:00,95.04,95.08,94.9,95.06,437880.0,95.04,95.08,94.9,95.06,437880.0
2023-04-03 13:10:00,95.07,95.19,94.95,95.03,539771.0,95.07,95.19,94.95,95.03,539771.0
2023-04-03 13:15:00,95.03,95.08,94.94,95.07,316818.0,95.03,95.08,94.94,95.07,316818.0
2023-04-03 13:20:00,95.08,95.2,95.05,95.17,345509.0,95.08,95.2,95.05,95.17,345509.0
2023-04-03 13:25:00,95.18,95.19,95.01,95.01,249092.0,95.18,95.19,95.01,95.01,249092.0
2023-04-03 13:30:00,95.01,95.27,95.01,95.22,291808.0,95.01,95.27,95.01,95.22,291808.0
2023-04-03 13:35:00,95.23,95.36,95.19,95.26,277747.0,95.23,95.36,95.19,95.26,277747.0
2023-04-03 13:40:00,95.25,95.26,95.07,95.07,233111.0,95.25,95.26,95.07,95.07,233111.0
2023-04-03 13:45:00,95.06,95.15,94.99,95.07,268436.0,95.06,95.15,94.99,95.07,268436.0
2023-04-03 13:50:00,95.07,95.19,95.03,95.17,168722.0,95.07,95.19,95.03,95.17,168722.0
2023-04-03 13:55:00,95.18,95.39,95.11,95.35,319716.0,95.18,95.39,95.11,95.35,319716.0
2023-04-03 14:00:00,95.36,95.41,95.22,95.25,247392.0,95.36,95.41,95.22,95.25,247392.0
2023-04-03 14:05:00,95.26,95.33,95.17,95.18,222977.0,95.26,95.33,95.17,95.18,222977.0
2023-04-03 14:10:00,95.18,95.28,95.14,95.18,185214.0,95.18,95.28,95.14,95.18,185214.0
2023-04-03 14:15:00,95.19,95.34,95.17,95.33,210882.0,95.19,95.34,95.17,95.33,210882.0
2023-04-03 14:20:00,95.33,95.4,95.25,95.39,211284.0,95.33,95.4,95.25,95.39,211284.0
2023-04-03 14:25:00,95.4,95.53,95.4,95.48,321798.0,95.4,95.53,95.4,95.48,321798.0
2023-04-03 14:30:00,95.47,95.61,95.44,95.6,278482.0,95.47,95.61,95.44,95.6,278482.0
2023-04-03 14:35:00,95.59,95.84,95.59,95.79,441830.0,95.59,95.84,95.59,95.79,441830.0
2023-04-03 14:40:00,95.8,95.89,95.77,95.83,320028.0,95.8,95.89,95.77,95.83,320028.0
2023-04-03 14:45:00,95.82,95.97,95.82,95.91,338421.0,95.82,95.97,95.82,95.91,338421.0
2023-04-03 14:50:00,95.91,96.02,95.82,95.87,407437.0,95.91,96.02,95.82,95.87,407437.0
2023-04-03 14:55:00,95.88,95.92,95.8,95.88,224697.0,95.88,95.92,95.8,95.88,224697.0
2023-04-03 15:00:00,95.88,95.96,95.78,95.81,378692.0,95.88,95.96,95.78,95.81,378692.0
2023-04-03 15:05:00,95.81,96.2,95.8,96.19,586491.0,95.81,96.2,95.8,96.19,586491.0
2023-04-03 15:10:00,96.2,96.23,96.06,96.09,427298.0,96.2,96.23,96.06,96.09,427298.0
2023-04-03 15:15:00,96.08,96.14,96.02,96.04,275607.0,96.08,96.14,96.02,96.04,275607.0
2023-04-03 15:20:00,96.04,96.11,96.0,96.05,242650.0,96.04,96.11,96.0,96.05,242650.0
2023-04-03 15:25:00,96.06,96.22,96.06,96.15,402242.0,96.06,96.22,96.06,96.15,402242.0
2023-04-03 15:30:00,96.15,96.4,96.13,96.29,553576.0,96.15,96.4,96.13,96.29,553576.0
2023-04-03 15:35:00,96.3,96.36,96.22,96.27,419784.0,96.3,96.36,96.22,96.27,419784.0
2023-04-03 15:40:00,96.27,96.32,96.11,96.3,491544.0,96.27,96.32,96.11,96.3,491544.0
2023-04-03 15:45:00,96.3,96.47,96.29,96.36,513051.0,96.3,96.47,96.29,96.36,513051.0
2023-04-03 15:50:00,96.36,96.49,96.32,96.47,881363.0,96.36,96.49,96.32,96.47,881363.0
2023-04-03 15:55:00,96.48,96.67,96.38,96.55,1575371.0,96.48,96.67,96.38,96.55,1575371.0
2023-04-04 09:30:00,97.01,97.1,96.32,96.34,1288354.0,97.01,97.1,96.32,96.34,1288354.0
2023-04-04 09:35:00,96.34,96.53,96.08,96.28,935723.0,96.34,96.53,96.08,96.28,935723.0
2023-04-04 09:40:00,96.28,96.78,96.11,96.34,1302375.0,96.28,96.78,96.11,96.34,1302375.0
2023-04-04 09:45:00,96.33,96.62,96.11,96.59,825636.0,96.33,96.62,96.11,96.59,825636.0
2023-04-04 09:50:00,96.58,96.94,96.55,96.67,996284.0,96.58,96.94,96.55,96.67,996284.0
2023-04-04 09:55:00,96.69,96.73,96.17,96.28,791508.0,96.69,96.73,96.17,96.28,791508.0
2023-04-04 10:00:00,96.28,96.94,96.28,96.91,1068781.0,96.28,96.94,96.28,96.91,1068781.0
2023-04-04 10:05:00,96.91,96.98,96.59,96.63,586516.0,96.91,96.98,96.59,96.63,586516.0
2023-04-04 10:10:00,96.63,97.27,96.62,97.11,831635.0,96.63,97.27,96.62,97.11,831635.0
2023-04-04 10:15:00,97.12,97.16,96.59,96.71,701831.0,97.12,97.16,96.59,96.71,701831.0
2023-04-04 10:20:00,96.73,96.76,96.32,96.41,652132.0,96.73,96.76,96.32,96.41,652132.0
2023-04-04 10:25:00,96.4,96.76,96.36,96.7,609528.0,96.4,96.76,96.36,96.7,609528.0
2023-04-04 10:30:00,96.7,97.07,96.66,96.95,766633.0,96.7,97.07,96.66,96.95,766633.0
2023-04-04 10:35:00,96.95,97.13,96.83,96.84,575942.0,96.95,97.13,96.83,96.84,575942.0
2023-04-04 10:40:00,96.83,96.89,96.61,96.82,647663.0,96.83,96.89,96.61,96.82,647663.0
2023-04-04 10:45:00,96.83,96.91,96.53,96.55,418478.0,96.83,96.91,96.53,96.55,418478.0
2023-04-04 10:50:00,96.56,96.71,96.43,96.7,395794.0,96.56,96.71,96.43,96.7,395794.0
2023-04-04 10:55:00,96.71,96.83,96.46,96.61,421619.0,96.71,96.83,96.46,96.61,421619.0
2023-04-04 11:00:00,96.62,96.67,96.51,96.59,282975.0,96.62,96.67,96.51,96.59,282975.0
2023-04-04 11:05:00,96.59,96.63,96.14,96.21,423524.0,96.59,96.63,96.14,96.21,423524.0
2023-04-04 11:10:00,96.21,96.41,96.13,96.32,440299.0,96.21,96.41,96.13,96.32,440299.0
2023-04-04 11:15:00,96.32,96.33,95.98,96.14,525030.0,96.32,96.33,95.98,96.14,525030.0
2023-04-04 11:20:00,96.13,96.39,96.1,96.34,366701.0,96.13,96.39,96.1,96.34,366701.0
2023-04-04 11:25:00,96.34,96.53,96.26,96.49,477425.0,96.34,96.53,96.26,96.49,477425.0
2023-04-04 11:30:00,96.49,96.63,96.46,96.54,381716.0,96.49,96.63,96.46,96.54,381716.0
2023-04-04 11:35:00,96.55,96.75,96.41,96.45,335339.0,96.55,96.75,96.41,96.45,335339.0
2023-04-04 11:40:00,96.44,96.6,96.42,96.48,286775.0,96.44,96.6,96.42,96.48,286775.0
2023-04-04 11:45:00,96.49,96.65,96.48,96.54,244281.0,96.49,96.65,96.48,96.54,244281.0
2023-04-04 11:50:00,96.53,96.76,96.46,96.74,391991.0,96.53,96.76,96.46,96.74,391991.0
2023-04-04 11:55:00,96.74,96.74,96.51,96.55,346654.0,96.74,96.74,96.51,96.55,346654.0
2023-04-04 12:00:00,96.55,96.67,96.36,96.4,383606.0,96.55,96.67,96.36,96.4,383606.0
2023-04-04 12:05:00,96.4,96.41,96.06,96.1,396805.0,96.4,96.41,96.06,96.1,396805.0
2023-04-04 12:10:00,96.1,96.23,96.07,96.09,402144.0,96.1,96.23,96.07,96.09,402144.0
2023-04-04 12:15:00,96.08,96.08,95.73,95.89,499100.0,96.08,96.08,95.73,95.89,499100.0
2023-04-04 12:20:00,95.88,96.18,95.85,96.18,368437.0,95.88,96.18,95.85,96.18,368437.0
2023-04-04 12:25:00,96.18,96.33,96.18,96.21,342283.0,96.18,96.33,96.18,96.21,342283.0
2023-04-04 12:30:00,96.19,96.28,96.12,96.13,213515.0,96.19,96.28,96.12,96.13,213515.0
2023-04-04 12:35:00,96.13,96.22,96.07,96.11,253146.0,96.13,96.22,96.07,96.11,253146.0
2023-04-04 12:40:00,96.11,96.34,96.09,96.29,325550.0,96.11,96.34,96.09,96.29,325550.0
2023-04-04 12:45:00,96.29,96.32,96.1,96.2,236822.0,96.29,96.32,96.1,96.2,236822.0
2023-04-04 12:50:00,96.2,96.38,96.11,96.13,233747.0,96.2,96.38,96.11,96.13,233747.0
2023-04-04 12:55:00,96.16,96.29,96.1,96.16,190730.0,96.16,96.29,96.1,96.16,190730.0
2023-04-04 13:00:00,96.15,96.16,96.01,96.12,253592.0,96.15,96.16,96.01,96.12,253592.0
2023-04-04 13:05:00,96.12,96.12,95.81,95.85,486724.0,96.12,96.12,95.81,95.85,486724.0
2023-04-04 13:10:00,95.85,95.9,95.75,95.8,297678.0,95.85,95.9,95.75,95.8,297678.0
2023-04-04 13:15:00,95.79,95.95,95.77,95.92,442588.0,95.79,95.95,95.77,95.92,442588.0
2023-04-04 13:20:00,95.93,96.01,95.81,96.01,266132.0,95.93,96.01,95.81,96.01,266132.0
2023-04-04 13:25:00,96.01,96.15,95.99,96.08,236355.0,96.01,96.15,95.99,96.08,236355.0
2023-04-04 13:30:00,96.09,96.21,96.08,96.13,299246.0,96.09,96.21,96.08,96.13,299246.0
2023-04-04 13:35:00,96.14,96.27,96.07,96.26,315660.0,96.14,96.27,96.07,96.26,315660.0
2023-04-04 13:40:00,96.26,96.32,96.1,96.13,267790.0,96.26,96.32,96.1,96.13,267790.0
2023-04-04 13:45:00,96.13,96.31,96.04,96.3,253935.0,96.13,96.31,96.04,96.3,253935.0
2023-04-04 13:50:00,96.31,96.4,96.23,96.29,275259.0,96.31,96.4,96.23,96.29,275259.0
2023-04-04 13:55:00,96.29,96.36,96.19,96.23,186424.0,96.29,96.36,96.19,96.23,186424.0
2023-04-04 14:00:00,96.25,96.43,96.19,96.4,273863.0,96.25,96.43,96.19,96.4,273863.0
2023-04-04 14:05:00,96.39,96.5,96.35,96.37,278050.0,96.39,96.5,96.35,96.37,278050.0
2023-04-04 14:10:00,96.38,96.53,96.36,96.45,269570.0,96.38,96.53,96.36,96.45,269570.0
2023-04-04 14:15:00,96.46,96.48,96.22,96.29,287042.0,96.46,96.48,96.22,96.29,287042.0
2023-04-04 14:20:00,96.3,96.31,96.03,96.05,361032.0,96.3,96.31,96.03,96.05,361032.0
2023-04-04 14:25:00,96.05,96.09,95.9,95.94,290925.0,96.05,96.09,95.9,95.94,290925.0
2023-04-04 14:30:00,95.93,95.99,95.85,95.88,329978.0,95.93,95.99,95.85,95.88,329978.0
2023-04-04 14:35:00,95.88,96.0,95.81,95.89,394326.0,95.88,96.0,95.81,95.89,394326.0
2023-04-04 14:40:00,95.9,95.98,95.78,95.86,250192.0,95.9,95.98,95.78,95.86,250192.0
2023-04-04 14:45:00,95.85,95.99,95.8,95.97,241130.0,95.85,95.99,95.8,95.97,241130.0
2023-04-04 14:50:00,95.97,96.04,95.85,95.91,317215.0,95.97,96.04,95.85,95.91,317215.0
2023-04-04 14:55:00,95.9,95.96,95.59,95.64,567157.0,95.9,95.96,95.59,95.64,567157.0
2023-04-04 15:00:00,95.63,95.77,95.48,95.75,638507.0,95.63,95.77,95.48,95.75,638507.0
2023-04-04 15:05:00,95.75,95.83,95.49,95.51,371624.0,95.75,95.83,95.49,95.51,371624.0
2023-04-04 15:10:00,95.49,95.62,95.42,95.62,492344.0,95.49,95.62,95.42,95.62,492344.0
2023-04-04 15:15:00,95.62,95.63,95.44,95.45,310246.0,95.62,95.63,95.44,95.45,310246.0
2023-04-04 15:20:00,95.45,95.6,95.38,95.47,513364.0,95.45,95.6,95.38,95.47,513364.0
2023-04-04 15:25:00,95.48,95.49,95.21,95.21,461380.0,95.48,95.49,95.21,95.21,461380.0
2023-04-04 15:30:00,95.22,95.54,95.21,95.52,456141.0,95.22,95.54,95.21,95.52,456141.0
2023-04-04 15:35:00,95.52,95.63,95.3,95.51,569512.0,95.52,95.63,95.3,95.51,569512.0
2023-04-04 15:40:00,95.52,95.57,95.3,95.33,480227.0,95.52,95.57,95.3,95.33,480227.0
2023-04-04 15:45:00,95.33,95.46,95.22,95.46,559342.0,95.33,95.46,95.22,95.46,559342.0
2023-04-04 15:50:00,95.46,95.89,95.44,95.88,952747.0,95.46,95.89,95.44,95.88,952747.0
2023-04-04 15:55:00,95.88,95.97,95.81,95.9,1150082.0,95.88,95.97,95.81,95.9,1150082.0
2023-04-05 09:30:00,94.37,94.5,93.9,94.25,1454002.0,94.37,94.5,93.9,94.25,1454002.0
2023-04-05 09:35:00,94.25,94.34,93.53,93.65,1115831.0,94.25,94.34,93.53,93.65,1115831.0
2023-04-05 09:40:00,93.66,93.89,93.43,93.54,1074117.0,93.66,93.89,93.43,93.54,1074117.0
2023-04-05 09:45:00,93.56,93.67,93.23,93.38,986099.0,93.56,93.67,93.23,93.38,986099.0
2023-04-05 09:50:00,93.39,93.59,93.09,93.44,962817.0,93.39,93.59,93.09,93.44,962817.0
2023-04-05 09:55:00,93.45,93.75,93.39,93.67,738629.0,93.45,93.75,93.39,93.67,738629.0
2023-04-05 10:00:00,93.69,93.95,93.35,93.35,1027516.0,93.69,93.95,93.35,93.35,1027516.0
2023-04-05 10:05:00,93.35,93.4,92.91,93.19,1341475.0,93.35,93.4,92.91,93.19,1341475.0
2023-04-05 10:10:00,93.19,93.41,93.0,93.22,648145.0,93.19,93.41,93.0,93.22,648145.0
2023-04-05 10:15:00,93.22,93.43,93.05,93.1,572889.0,93.22,93.43,93.05,93.1,572889.0
2023-04-05 10:20:00,93.12,93.36,93.06,93.27,616540.0,93.12,93.36,93.06,93.27,616540.0
2023-04-05 10:25:00,93.28,93.29,92.75,92.8,884611.0,93.28,93.29,92.75,92.8,884611.0
2023-04-05 10:30:00,92.8,92.88,92.34,92.45,1337401.0,92.8,92.88,92.34,92.45,1337401.0
2023-04-05 10:35:00,92.44,92.5,92.18,92.4,880511.0,92.44,92.5,92.18,92.4,880511.0
2023-04-05 10:40:00,92.39,92.39,91.91,91.92,955655.0,92.39,92.39,91.91,91.92,955655.0
2023-04-05 10:45:00,91.92,92.23,91.88,92.14,910761.0,91.92,92.23,91.88,92.14,910761.0
2023-04-05 10:50:00,92.14,92.3,91.92,92.14,786069.0,92.14,92.3,91.92,92.14,786069.0
2023-04-05 10:55:00,92.14,92.25,91.76,91.78,726196.0,92.14,92.25,91.76,91.78,726196.0
2023-04-05 11:00:00,91.78,91.85,91.5,91.81,1113864.0,91.78,91.85,91.5,91.81,1113864.0
2023-04-05 11:05:00,91.81,91.82,91.36,91.46,846693.0,91.81,91.82,91.36,91.46,846693.0
2023-04-05 11:10:00,91.46,92.11,91.39,91.83,993071.0,91.46,92.11,91.39,91.83,993071.0
2023-04-05 11:15:00,91.83,92.08,91.83,92.03,455934.0,91.83,92.08,91.83,92.03,455934.0
2023-04-05 11:20:00,92.02,92.25,91.8,92.2,477385.0,92.02,92.25,91.8,92.2,477385.0
2023-04-05 11:25:00,92.2,92.27,91.9,91.93,694550.0,92.2,92.27,91.9,91.93,694550.0
2023-04-05 11:30:00,91.93,92.33,91.92,92.28,511414.0,91.93,92.33,91.92,92.28,511414.0
2023-04-05 11:35:00,92.27,92.29,92.02,92.18,582146.0,92.27,92.29,92.02,92.18,582146.0
2023-04-05 11:40:00,92.19,92.34,92.05,92.3,479614.0,92.19,92.34,92.05,92.3,479614.0
2023-04-05 11:45:00,92.3,92.43,92.15,92.31,418700.0,92.3,92.43,92.15,92.31,418700.0
2023-04-05 11:50:00,92.31,92.43,92.05,92.06,415615.0,92.31,92.43,92.05,92.06,415615.0
2023-04-05 11:55:00,92.06,92.44,92.04,92.35,355513.0,92.06,92.44,92.04,92.35,355513.0
2023-04-05 12:00:00,92.36,92.38,92.16,92.21,308892.0,92.36,92.38,92.16,92.21,308892.0
2023-04-05 12:05:00,92.2,92.3,92.01,92.11,341462.0,92.2,92.3,92.01,92.11,341462.0
2023-04-05 12:10:00,92.11,92.29,92.1,92.13,231815.0,92.11,92.29,92.1,92.13,231815.0
2023-04-05 12:15:00,92.14,92.31,91.85,92.27,538056.0,92.14,92.31,91.85,92.27,538056.0
2023-04-05 12:20:00,92.27,92.29,92.14,92.17,256873.0,92.27,92.29,92.14,92.17,256873.0
2023-04-05 12:25:00,92.17,92.17,91.9,92.03,362494.0,92.17,92.17,91.9,92.03,362494.0
2023-04-05 12:30:00,92.03,92.03,91.83,91.84,322939.0,92.03,92.03,91.83,91.84,322939.0
2023-04-05 12:35:00,91.84,92.1,91.83,92.03,272935.0,91.84,92.1,91.83,92.03,272935.0
2023-04-05 12:40:00,92.01,92.17,91.99,92.04,248881.0,92.01,92.17,91.99,92.04,248881.0
2023-04-05 12:45:00,92.05,92.05,91.86,91.89,294766.0,92.05,92.05,91.86,91.89,294766.0
2023-04-05 12:50:00,91.87,91.95,91.76,91.9,371297.0,91.87,91.95,91.76,91.9,371297.0
2023-04-05 12:55:00,91.89,92.11,91.89,91.91,261726.0,91.89,92.11,91.89,91.91,261726.0
2023-04-05 13:00:00,91.91,92.01,91.76,92.01,302643.0,91.91,92.01,91.76,92.01,302643.0
2023-04-05 13:05:00,92.0,92.1,91.94,91.94,373845.0,92.0,92.1,91.94,91.94,373845.0
2023-04-05 13:10:00,91.93,92.11,91.93,91.97,287466.0,91.93,92.11,91.93,91.97,287466.0
2023-04-05 13:15:00,91.99,92.18,91.87,92.17,382337.0,91.99,92.18,91.87,92.17,382337.0
2023-04-05 13:20:00,92.18,92.22,91.99,92.12,303143.0,92.18,92.22,91.99,92.12,303143.0
2023-04-05 13:25:00,92.12,92.26,92.09,92.16,225314.0,92.12,92.26,92.09,92.16,225314.0
2023-04-05 13:30:00,92.16,92.3,92.16,92.25,272849.0,92.16,92.3,92.16,92.25,272849.0
2023-04-05 13:35:00,92.25,92.38,92.19,92.34,254702.0,92.25,92.38,92.19,92.34,254702.0
2023-04-05 13:40:00,92.34,92.47,92.15,92.2,414142.0,92.34,92.47,92.15,92.2,414142.0
2023-04-05 13:45:00,92.2,92.23,92.07,92.13,235751.0,92.2,92.23,92.07,92.13,235751.0
2023-04-05 13:50:00,92.14,92.26,92.13,92.15,247782.0,92.14,92.26,92.13,92.15,247782.0
2023-04-05 13:55:00,92.15,92.21,92.1,92.15,217192.0,92.15,92.21,92.1,92.15,217192.0
2023-04-05 14:00:00,92.16,92.38,92.1,92.34,428002.0,92.16,92.38,92.1,92.34,428002.0
2023-04-05 14:05:00,92.34,92.58,92.32,92.33,450735.0,92.34,92.58,92.32,92.33,450735.0
2023-04-05 14:10:00,92.32,92.37,92.21,92.26,279073.0,92.32,92.37,92.21,92.26,279073.0
2023-04-05 14:15:00,92.27,92.48,92.26,92.36,293196.0,92.27,92.48,92.26,92.36,293196.0
2023-04-05 14:20:00,92.37,92.37,92.16,92.21,237189.0,92.37,92.37,92.16,92.21,237189.0
2023-04-05 14:25:00,92.22,92.33,92.12,92.15,238619.0,92.22,92.33,92.12,92.15,238619.0
2023-04-05 14:30:00,92.15,92.4,92.12,92.34,327162.0,92.15,92.4,92.12,92.34,327162.0
2023-04-05 14:35:00,92.34,92.68,92.31,92.61,463842.0,92.34,92.68,92.31,92.61,463842.0
2023-04-05 14:40:00,92.61,92.73,92.46,92.51,484728.0,92.61,92.73,92.46,92.51,484728.0
2023-04-05 14:45:00,92.51,92.85,92.51,92.71,471545.0,92.51,92.85,92.51,92.71,471545.0
2023-04-05 14:50:00,92.71,92.79,92.58,92.64,339037.0,92.71,92.79,92.58,92.64,339037.0
2023-04-05 14:55:00,92.65,92.71,92.59,92.68,183723.0,92.65,92.71,92.59,92.68,183723.0
2023-04-05 15:00:00,92.69,92.69,92.44,92.5,361353.0,92.69,92.69,92.44,92.5,361353.0
2023-04-05 15:05:00,92.5,92.56,92.23,92.25,392657.0,92.5,92.56,92.23,92.25,392657.0
2023-04-05 15:10:00,92.27,92.28,92.11,92.16,507584.0,92.27,92.28,92.11,92.16,507584.0
2023-04-05 15:15:00,92.17,92.32,92.06,92.12,485055.0,92.17,92.32,92.06,92.12,485055.0
2023-04-05 15:20:00,92.12,92.2,92.03,92.14,513034.0,92.12,92.2,92.03,92.14,513034.0
2023-04-05 15:25:00,92.14,92.37,92.14,92.21,499469.0,92.14,92.37,92.14,92.21,499469.0
2023-04-05 15:30:00,92.22,92.28,92.1,92.2,358406.0,92.22,92.28,92.1,92.2,358406.0
2023-04-05 15:35:00,92.2,92.49,92.19,92.21,452234.0,92.2,92.49,92.19,92.21,452234.0
2023-04-05 15:40:00,92.21,92.54,92.08,92.51,678302.0,92.21,92.54,92.08,92.51,678302.0
2023-04-05 15:45:00,92.51,92.54,92.36,92.38,795246.0,92.51,92.54,92.36,92.38,795246.0
2023-04-05 15:50:00,92.38,92.65,92.34,92.54,1138601.0,92.38,92.65,92.34,92.54,1138601.0
2023-04-05 15:55:00,92.55,92.64,92.42,92.57,1709599.0,92.55,92.64,92.42,92.57,1709599.0
2023-04-06 09:30:00,91.47,91.73,90.62,91.18,1678113.0,91.47,91.73,90.62,91.18,1678113.0
2023-04-06 09:35:00,91.19,91.65,90.96,91.37,1239007.0,91.19,91.65,90.96,91.37,1239007.0
2023-04-06 09:40:00,91.37,91.75,91.17,91.74,1180646.0,91.37,91.75,91.17,91.74,1180646.0
2023-04-06 09:45:00,91.75,91.93,91.29,91.61,1108065.0,91.75,91.93,91.29,91.61,1108065.0
2023-04-06 09:50:00,91.63,91.89,91.45,91.56,719869.0,91.63,91.89,91.45,91.56,719869.0
2023-04-06 09:55:00,91.55,91.74,90.98,91.7,1074802.0,91.55,91.74,90.98,91.7,1074802.0
2023-04-06 10:00:00,91.71,92.25,91.59,92.21,1446100.0,91.71,92.25,91.59,92.21,1446100.0
2023-04-06 10:05:00,92.22,92.65,92.16,92.34,1136990.0,92.22,92.65,92.16,92.34,1136990.0
2023-04-06 10:10:00,92.34,92.69,92.28,92.45,645727.0,92.34,92.69,92.28,92.45,645727.0
2023-04-06 10:15:00,92.45,92.62,92.01,92.03,739520.0,92.45,92.62,92.01,92.03,739520.0
2023-04-06 10:20:00,92.03,92.26,91.93,92.01,768582.0,92.03,92.26,91.93,92.01,768582.0
2023-04-06 10:25:00,92.0,92.27,91.93,92.08,621780.0,92.0,92.27,91.93,92.08,621780.0
2023-04-06 10:30:00,92.06,92.42,92.0,92.17,631339.0,92.06,92.42,92.0,92.17,631339.0
2023-04-06 10:35:00,92.16,92.22,91.71,91.8,639112.0,92.16,92.22,91.71,91.8,639112.0
2023-04-06 10:40:00,91.81,91.87,91.42,91.55,768039.0,91.81,91.87,91.42,91.55,768039.0
2023-04-06 10:45:00,91.54,91.61,91.32,91.38,666249.0,91.54,91.61,91.32,91.38,666249.0
2023-04-06 10:50:00,91.36,91.71,91.3,91.59,632018.0,91.36,91.71,91.3,91.59,632018.0
2023-04-06 10:55:00,91.58,91.72,91.44,91.47,409990.0,91.58,91.72,91.44,91.47,409990.0
2023-04-06 11:00:00,91.47,91.97,91.47,91.93,692102.0,91.47,91.97,91.47,91.93,692102.0
2023-04-06 11:05:00,91.92,92.23,91.89,92.06,617265.0,91.92,92.23,91.89,92.06,617265.0
2023-04-06 11:10:00,92.07,92.16,91.89,91.91,477692.0,92.07,92.16,91.89,91.91,477692.0
2023-04-06 11:15:00,91.93,92.18,91.93,92.18,406991.0,91.93,92.18,91.93,92.18,406991.0
2023-04-06 11:20:00,92.19,92.21,92.03,92.06,423816.0,92.19,92.21,92.03,92.06,423816.0
2023-04-06 11:25:00,92.04,92.06,91.77,91.81,411197.0,92.04,92.06,91.77,91.81,411197.0
2023-04-06 11:30:00,91.83,91.85,91.64,91.66,435837.0,91.83,91.85,91.64,91.66,435837.0
2023-04-06 11:35:00,91.66,92.14,91.64,92.11,530390.0,91.66,92.14,91.64,92.11,530390.0
2023-04-06 11:40:00,92.12,92.39,92.11,92.31,559915.0,92.12,92.39,92.11,92.31,559915.0
2023-04-06 11:45:00,92.32,92.36,92.16,92.22,503517.0,92.32,92.36,92.16,92.22,503517.0
2023-04-06 11:50:00,92.21,92.37,92.13,92.28,375013.0,92.21,92.37,92.13,92.28,375013.0
2023-04-06 11:55:00,92.28,92.37,92.23,92.27,274199.0,92.28,92.37,92.23,92.27,274199.0
2023-04-06 12:00:00,92.27,92.61,92.27,92.55,799864.0,92.27,92.61,92.27,92.55,799864.0
2023-04-06 12:05:00,92.56,92.62,92.32,92.44,485733.0,92.56,92.62,92.32,92.44,485733.0
2023-04-06 12:10:00,92.42,92.55,92.33,92.44,303680.0,92.42,92.55,92.33,92.44,303680.0
2023-04-06 12:15:00,92.43,92.55,92.34,92.38,265701.0,92.43,92.55,92.34,92.38,265701.0
2023-04-06 12:20:00,92.38,92.56,92.31,92.51,343376.0,92.38,92.56,92.31,92.51,343376.0
2023-04-06 12:25:00,92.5,92.52,92.35,92.48,221600.0,92.5,92.52,92.35,92.48,221600.0
2023-04-06 12:30:00,92.49,92.76,92.46,92.56,619273.0,92.49,92.76,92.46,92.56,619273.0
2023-04-06 12:35:00,92.55,92.61,92.3,92.31,377389.0,92.55,92.61,92.3,92.31,377389.0
2023-04-06 12:40:00,92.31,92.42,92.26,92.4,219603.0,92.31,92.42,92.26,92.4,219603.0
2023-04-06 12:45:00,92.4,92.49,92.26,92.38,353549.0,92.4,92.49,92.26,92.38,353549.0
2023-04-06 12:50:00,92.39,92.49,92.26,92.28,257371.0,92.39,92.49,92.26,92.28,257371.0
2023-04-06 12:55:00,92.28,92.28,92.07,92.14,323610.0,92.28,92.28,92.07,92.14,323610.0
2023-04-06 13:00:00,92.14,92.22,92.02,92.17,285867.0,92.14,92.22,92.02,92.17,285867.0
2023-04-06 13:05:00,92.15,92.36,92.14,92.27,303747.0,92.15,92.36,92.14,92.27,303747.0
2023-04-06 13:10:00,92.27,92.37,92.24,92.3,180275.0,92.27,92.37,92.24,92.3,180275.0
2023-04-06 13:15:00,92.31,92.5,92.3,92.43,282377.0,92.31,92.5,92.3,92.43,282377.0
2023-04-06 13:20:00,92.44,92.61,92.42,92.54,291819.0,92.44,92.61,92.42,92.54,291819.0
2023-04-06 13:25:00,92.53,92.61,92.44,92.47,233086.0,92.53,92.61,92.44,92.47,233086.0
2023-04-06 13:30:00,92.48,92.64,92.38,92.4,390602.0,92.48,92.64,92.38,92.4,390602.0
2023-04-06 13:35:00,92.4,92.68,92.38,92.63,458094.0,92.4,92.68,92.38,92.63,458094.0
2023-04-06 13:40:00,92.63,92.67,92.46,92.52,321162.0,92.63,92.67,92.46,92.52,321162.0
2023-04-06 13:45:00,92.52,92.71,92.47,92.63,369154.0,92.52,92.71,92.47,92.63,369154.0
2023-04-06 13:50:00,92.63,92.76,92.58,92.61,397253.0,92.63,92.76,92.58,92.61,397253.0
2023-04-06 13:55:00,92.6,92.66,92.53,92.61,312353.0,92.6,92.66,92.53,92.61,312353.0
2023-04-06 14:00:00,92.63,92.74,92.51,92.56,453854.0,92.63,92.74,92.51,92.56,453854.0
2023-04-06 14:05:00,92.56,92.75,92.56,92.65,485101.0,92.56,92.75,92.56,92.65,485101.0
2023-04-06 14:10:00,92.65,92.67,92.52,92.64,304084.0,92.65,92.67,92.52,92.64,304084.0
2023-04-06 14:15:00,92.65,92.79,92.62,92.66,395070.0,92.65,92.79,92.62,92.66,395070.0
2023-04-06 14:20:00,92.66,92.66,92.47,92.62,402794.0,92.66,92.66,92.47,92.62,402794.0
2023-04-06 14:25:00,92.61,92.64,92.48,92.49,290418.0,92.61,92.64,92.48,92.49,290418.0
2023-04-06 14:30:00,92.48,92.63,92.46,92.55,308596.0,92.48,92.63,92.46,92.55,308596.0
2023-04-06 14:35:00,92.55,92.61,92.43,92.45,222641.0,92.55,92.61,92.43,92.45,222641.0
2023-04-06 14:40:00,92.46,92.7,92.45,92.65,378725.0,92.46,92.7,92.45,92.65,378725.0
2023-04-06 14:45:00,92.65,92.74,92.58,92.68,261561.0,92.65,92.74,92.58,92.68,261561.0
2023-04-06 14:50:00,92.67,92.78,92.62,92.74,303311.0,92.67,92.78,92.62,92.74,303311.0
2023-04-06 14:55:00,92.74,92.75,92.53,92.56,346207.0,92.74,92.75,92.53,92.56,346207.0
2023-04-06 15:00:00,92.56,92.7,92.45,92.48,312053.0,92.56,92.7,92.45,92.48,312053.0
2023-04-06 15:05:00,92.5,92.62,92.47,92.52,241311.0,92.5,92.62,92.47,92.52,241311.0
2023-04-06 15:10:00,92.51,92.61,92.4,92.6,396113.0,92.51,92.61,92.4,92.6,396113.0
2023-04-06 15:15:00,92.61,92.65,92.35,92.42,355800.0,92.61,92.65,92.35,92.42,355800.0
2023-04-06 15:20:00,92.41,92.59,92.36,92.55,272930.0,92.41,92.59,92.36,92.55,272930.0
2023-04-06 15:25:00,92.55,92.7,92.54,92.64,389273.0,92.55,92.7,92.54,92.64,389273.0
2023-04-06 15:30:00,92.65,92.83,92.64,92.73,455368.0,92.65,92.83,92.64,92.73,455368.0
2023-04-06 15:35:00,92.73,92.92,92.71,92.8,467210.0,92.73,92.92,92.71,92.8,467210.0
2023-04-06 15:40:00,92.8,92.82,92.72,92.79,348797.0,92.8,92.82,92.72,92.79,348797.0
2023-04-06 15:45:00,92.79,92.81,92.71,92.77,350683.0,92.79,92.81,92.71,92.77,350683.0
2023-04-06 15:50:00,92.77,92.86,92.53,92.58,733749.0,92.77,92.86,92.53,92.58,733749.0
2023-04-06 15:55:00,92.58,92.59,92.44,92.48,1083974.0,92.58,92.59,92.44,92.48,1083974.0
2023-04-10 09:30:00,91.32,91.74,91.03,91.27,940196.0,91.32,91.74,91.03,91.27,940196.0
2023-04-10 09:35:00,91.26,92.01,91.02,91.9,1160003.0,91.26,92.01,91.02,91.9,1160003.0
2023-04-10 09:40:00,91.91,92.19,91.65,91.87,1132092.0,91.91,92.19,91.65,91.87,1132092.0
2023-04-10 09:45:00,91.87,91.98,91.5,91.86,712142.0,91.87,91.98,91.5,91.86,712142.0
2023-04-10 09:50:00,91.85,92.24,91.81,92.04,747112.0,91.85,92.24,91.81,92.04,747112.0
2023-04-10 09:55:00,92.04,92.55,91.94,92.28,893308.0,92.04,92.55,91.94,92.28,893308.0
2023-04-10 10:00:00,92.28,92.49,92.1,92.41,610766.0,92.28,92.49,92.1,92.41,610766.0
2023-04-10 10:05:00,92.41,92.83,92.25,92.8,878739.0,92.41,92.83,92.25,92.8,878739.0
2023-04-10 10:10:00,92.79,93.17,92.62,93.07,909750.0,92.79,93.17,92.62,93.07,909750.0
2023-04-10 10:15:00,93.08,93.58,93.07,93.49,1126579.0,93.08,93.58,93.07,93.49,1126579.0
2023-04-10 10:20:00,93.49,93.68,93.34,93.59,857172.0,93.49,93.68,93.34,93.59,857172.0
2023-04-10 10:25:00,93.59,93.64,93.18,93.32,745187.0,93.59,93.64,93.18,93.32,745187.0
2023-04-10 10:30:00,93.31,93.75,93.26,93.41,903375.0,93.31,93.75,93.26,93.41,903375.0
2023-04-10 10:35:00,93.41,94.0,93.37,93.92,961697.0,93.41,94.0,93.37,93.92,961697.0
2023-04-10 10:40:00,93.92,94.21,93.75,94.18,887994.0,93.92,94.21,93.75,94.18,887994.0
2023-04-10 10:45:00,94.17,94.2,93.91,93.94,850223.0,94.17,94.2,93.91,93.94,850223.0
2023-04-10 10:50:00,93.93,94.05,93.81,93.9,642366.0,93.93,94.05,93.81,93.9,642366.0
2023-04-10 10:55:00,93.89,94.03,93.74,93.87,593372.0,93.89,94.03,93.74,93.87,593372.0
2023-04-10 11:00:00,93.87,94.11,93.75,93.88,765824.0,93.87,94.11,93.75,93.88,765824.0
2023-04-10 11:05:00,93.88,94.16,93.86,94.07,510984.0,93.88,94.16,93.86,94.07,510984.0
2023-04-10 11:10:00,94.08,94.19,93.94,94.06,491735.0,94.08,94.19,93.94,94.06,491735.0
2023-04-10 11:15:00,94.06,94.18,93.87,93.9,512285.0,94.06,94.18,93.87,93.9,512285.0
2023-04-10 11:20:00,93.9,94.1,93.81,93.84,565946.0,93.9,94.1,93.81,93.84,565946.0
2023-04-10 11:25:00,93.85,94.3,93.83,94.27,725129.0,93.85,94.3,93.83,94.27,725129.0
2023-04-10 11:30:00,94.26,94.37,94.16,94.19,501119.0,94.26,94.37,94.16,94.19,501119.0
2023-04-10 11:35:00,94.18,94.37,94.13,94.26,433768.0,94.18,94.37,94.13,94.26,433768.0
2023-04-10 11:40:00,94.29,94.58,94.16,94.52,596760.0,94.29,94.58,94.16,94.52,596760.0
2023-04-10 11:45:00,94.54,94.54,94.29,94.31,414407.0,94.54,94.54,94.29,94.31,414407.0
2023-04-10 11:50:00,94.31,94.41,94.24,94.27,354590.0,94.31,94.41,94.24,94.27,354590.0
2023-04-10 11:55:00,94.26,94.34,94.16,94.29,476236.0,94.26,94.34,94.16,94.29,476236.0
2023-04-10 12:00:00,94.3,94.3,93.91,93.97,565194.0,94.3,94.3,93.91,93.97,565194.0
2023-04-10 12:05:00,93.97,94.16,93.87,94.14,458305.0,93.97,94.16,93.87,94.14,458305.0
2023-04-10 12:10:00,94.15,94.18,93.91,93.91,336896.0,94.15,94.18,93.91,93.91,336896.0
2023-04-10 12:15:00,93.91,94.14,93.9,94.09,308710.0,93.91,94.14,93.9,94.09,308710.0
2023-04-10 12:20:00,94.08,94.27,94.08,94.19,375560.0,94.08,94.27,94.08,94.19,375560.0
2023-04-10 12:25:00,94.19,94.34,94.16,94.24,291118.0,94.19,94.34,94.16,94.24,291118.0
2023-04-10 12:30:00,94.23,94.57,94.2,94.44,552840.0,94.23,94.57,94.2,94.44,552840.0
2023-04-10 12:35:00,94.45,94.85,94.44,94.71,570986.0,94.45,94.85,94.44,94.71,570986.0
2023-04-10 12:40:00,94.71,94.88,94.65,94.87,534977.0,94.71,94.88,94.65,94.87,534977.0
2023-04-10 12:45:00,94.87,95.17,94.85,95.14,726266.0,94.87,95.17,94.85,95.14,726266.0
2023-04-10 12:50:00,95.15,95.24,95.07,95.1,618605.0,95.15,95.24,95.07,95.1,618605.0
2023-04-10 12:55:00,95.1,95.32,94.95,95.32,606087.0,95.1,95.32,94.95,95.32,606087.0
2023-04-10 13:00:00,95.31,95.54,95.18,95.39,718494.0,95.31,95.54,95.18,95.39,718494.0
2023-04-10 13:05:00,95.39,95.53,95.3,95.33,472043.0,95.39,95.53,95.3,95.33,472043.0
2023-04-10 13:10:00,95.33,95.48,95.28,95.46,365004.0,95.33,95.48,95.28,95.46,365004.0
2023-04-10 13:15:00,95.45,95.46,95.12,95.12,427498.0,95.45,95.46,95.12,95.12,427498.0
2023-04-10 13:20:00,95.12,95.29,95.1,95.13,376864.0,95.12,95.29,95.1,95.13,376864.0
2023-04-10 13:25:00,95.12,95.33,95.12,95.26,375646.0,95.12,95.33,95.12,95.26,375646.0
2023-04-10 13:30:00,95.27,95.51,95.24,95.33,550930.0,95.27,95.51,95.24,95.33,550930.0
2023-04-10 13:35:00,95.34,95.36,95.08,95.18,451609.0,95.34,95.36,95.08,95.18,451609.0
2023-04-10 13:40:00,95.18,95.23,95.04,95.23,352517.0,95.18,95.23,95.04,95.23,352517.0
2023-04-10 13:45:00,95.23,95.39,95.18,95.3,343643.0,95.23,95.39,95.18,95.3,343643.0
2023-04-10 13:50:00,95.3,95.35,95.19,95.25,277131.0,95.3,95.35,95.19,95.25,277131.0
2023-04-10 13:55:00,95.24,95.31,95.16,95.27,271377.0,95.24,95.31,95.16,95.27,271377.0
2023-04-10 14:00:00,95.28,95.46,95.19,95.39,363345.0,95.28,95.46,95.19,95.39,363345.0
2023-04-10 14:05:00,95.4,95.48,95.3,95.36,328369.0,95.4,95.48,95.3,95.36,328369.0
2023-04-10 14:10:00,95.36,95.59,95.29,95.57,462905.0,95.36,95.59,95.29,95.57,462905.0
2023-04-10 14:15:00,95.56,95.8,95.54,95.64,577067.0,95.56,95.8,95.54,95.64,577067.0
2023-04-10 14:20:00,95.64,95.67,95.48,95.52,381878.0,95.64,95.67,95.48,95.52,381878.0
2023-04-10 14:25:00,95.52,95.6,95.47,95.56,295499.0,95.52,95.6,95.47,95.56,295499.0
2023-04-10 14:30:00,95.56,95.67,95.47,95.55,285635.0,95.56,95.67,95.47,95.55,285635.0
2023-04-10 14:35:00,95.55,95.59,95.41,95.5,353913.0,95.55,95.59,95.41,95.5,353913.0
2023-04-10 14:40:00,95.5,95.54,95.35,95.46,344776.0,95.5,95.54,95.35,95.46,344776.0
2023-04-10 14:45:00,95.46,95.58,95.42,95.45,309893.0,95.46,95.58,95.42,95.45,309893.0
2023-04-10 14:50:00,95.45,95.69,95.44,95.62,427031.0,95.45,95.69,95.44,95.62,427031.0
2023-04-10 14:55:00,95.61,95.78,95.61,95.72,325330.0,95.61,95.78,95.61,95.72,325330.0
2023-04-10 15:00:00,95.72,95.77,95.51,95.66,440238.0,95.72,95.77,95.51,95.66,440238.0
2023-04-10 15:05:00,95.68,95.75,95.59,95.66,392816.0,95.68,95.75,95.59,95.66,392816.0
2023-04-10 15:10:00,95.66,95.7,95.47,95.55,346326.0,95.66,95.7,95.47,95.55,346326.0
2023-04-10 15:15:00,95.56,95.62,95.51,95.55,335856.0,95.56,95.62,95.51,95.55,335856.0
2023-04-10 15:20:00,95.54,95.67,95.46,95.57,458516.0,95.54,95.67,95.46,95.57,458516.0
2023-04-10 15:25:00,95.56,95.6,95.49,95.52,343271.0,95.56,95.6,95.49,95.52,343271.0
2023-04-10 15:30:00,95.52,95.72,95.5,95.58,501562.0,95.52,95.72,95.5,95.58,501562.0
2023-04-10 15:35:00,95.56,95.6,95.45,95.52,597215.0,95.56,95.6,95.45,95.52,597215.0
2023-04-10 15:40:00,95.5,95.57,95.42,95.45,500490.0,95.5,95.57,95.42,95.45,500490.0
2023-04-10 15:45:00,95.44,95.46,95.35,95.37,657646.0,95.44,95.46,95.35,95.37,657646.0
2023-04-10 15:50:00,95.38,95.4,95.08,95.09,1012715.0,95.38,95.4,95.08,95.09,1012715.0
2023-04-10 15:55:00,95.09,95.51,95.09,95.5,1594094.0,95.09,95.51,95.09,95.5,1594094.0
2023-04-11 09:30:00,96.06,96.07,94.89,95.08,2055808.0,96.06,96.07,94.89,95.08,2055808.0
2023-04-11 09:35:00,95.09,95.47,94.55,94.7,1362435.0,95.09,95.47,94.55,94.7,1362435.0
2023-04-11 09:40:00,94.7,94.71,93.98,94.48,1514140.0,94.7,94.71,93.98,94.48,1514140.0
2023-04-11 09:45:00,94.48,94.65,94.06,94.09,1050474.0,94.48,94.65,94.06,94.09,1050474.0
2023-04-11 09:50:00,94.1,94.4,93.87,94.25,1065160.0,94.1,94.4,93.87,94.25,1065160.0
2023-04-11 09:55:00,94.26,94.6,94.23,94.33,803171.0,94.26,94.6,94.23,94.33,803171.0
2023-04-11 10:00:00,94.33,94.65,94.25,94.36,812577.0,94.33,94.65,94.25,94.36,812577.0
2023-04-11 10:05:00,94.35,94.36,94.02,94.16,964310.0,94.35,94.36,94.02,94.16,964310.0
2023-04-11 10:10:00,94.15,94.21,93.7,93.89,977165.0,94.15,94.21,93.7,93.89,977165.0
2023-04-11 10:15:00,93.89,93.92,93.57,93.81,737428.0,93.89,93.92,93.57,93.81,737428.0
2023-04-11 10:20:00,93.81,94.17,93.8,94.11,764651.0,93.81,94.17,93.8,94.11,764651.0
2023-04-11 10:25:00,94.12,94.15,93.89,93.97,533429.0,94.12,94.15,93.89,93.97,533429.0
2023-04-11 10:30:00,93.97,94.16,93.85,93.89,678272.0,93.97,94.16,93.85,93.89,678272.0
2023-04-11 10:35:00,93.88,93.88,93.65,93.7,542375.0,93.88,93.88,93.65,93.7,542375.0
2023-04-11 10:40:00,93.7,94.02,93.65,93.84,508581.0,93.7,94.02,93.65,93.84,508581.0
2023-04-11 10:45:00,93.82,94.0,93.5,93.79,932955.0,93.82,94.0,93.5,93.79,932955.0
2023-04-11 10:50:00,93.8,93.9,93.45,93.46,794599.0,93.8,93.9,93.45,93.46,794599.0
2023-04-11 10:55:00,93.45,93.46,92.94,93.09,1099780.0,93.45,93.46,92.94,93.09,1099780.0
2023-04-11 11:00:00,93.09,93.14,92.69,92.9,886265.0,93.09,93.14,92.69,92.9,886265.0
2023-04-11 11:05:00,92.91,93.05,92.78,92.9,662046.0,92.91,93.05,92.78,92.9,662046.0
2023-04-11 11:10:00,92.9,93.26,92.72,93.23,738775.0,92.9,93.26,92.72,93.23,738775.0
2023-04-11 11:15:00,93.23,93.34,93.16,93.28,528649.0,93.23,93.34,93.16,93.28,528649.0
2023-04-11 11:20:00,93.28,93.32,93.13,93.3,423306.0,93.28,93.32,93.13,93.3,423306.0
2023-04-11 11:25:00,93.3,93.31,92.91,92.96,550602.0,93.3,93.31,92.91,92.96,550602.0
2023-04-11 11:30:00,92.97,93.28,92.91,93.21,487665.0,92.97,93.28,92.91,93.21,487665.0
2023-04-11 11:35:00,93.21,93.38,93.0,93.34,482100.0,93.21,93.38,93.0,93.34,482100.0
2023-04-11 11:40:00,93.34,93.38,93.2,93.28,357500.0,93.34,93.38,93.2,93.28,357500.0
2023-04-11 11:45:00,93.28,93.32,93.12,93.31,531780.0,93.28,93.32,93.12,93.31,531780.0
2023-04-11 11:50:00,93.31,93.45,93.26,93.4,430152.0,93.31,93.45,93.26,93.4,430152.0
2023-04-11 11:55:00,93.4,93.45,93.23,93.41,314405.0,93.4,93.45,93.23,93.41,314405.0
2023-04-11 12:00:00,93.41,93.64,93.4,93.58,425567.0,93.41,93.64,93.4,93.58,425567.0
2023-04-11 12:05:00,93.59,93.65,93.43,93.64,339172.0,93.59,93.65,93.43,93.64,339172.0
2023-04-11 12:10:00,93.63,93.82,93.6,93.63,586411.0,93.63,93.82,93.6,93.63,586411.0
2023-04-11 12:15:00,93.62,93.64,93.39,93.46,372750.0,93.62,93.64,93.39,93.46,372750.0
2023-04-11 12:20:00,93.47,93.58,93.37,93.46,391434.0,93.47,93.58,93.37,93.46,391434.0
2023-04-11 12:25:00,93.47,93.48,93.28,93.43,369778.0,93.47,93.48,93.28,93.43,369778.0
2023-04-11 12:30:00,93.43,93.52,93.33,93.37,270263.0,93.43,93.52,93.33,93.37,270263.0
2023-04-11 12:35:00,93.37,93.38,93.17,93.27,426405.0,93.37,93.38,93.17,93.27,426405.0
2023-04-11 12:40:00,93.27,93.39,93.22,93.36,253201.0,93.27,93.39,93.22,93.36,253201.0
2023-04-11 12:45:00,93.36,93.49,93.31,93.44,349599.0,93.36,93.49,93.31,93.44,349599.0
2023-04-11 12:50:00,93.44,93.54,93.4,93.48,320023.0,93.44,93.54,93.4,93.48,320023.0
2023-04-11 12:55:00,93.47,93.53,93.33,93.48,297040.0,93.47,93.53,93.33,93.48,297040.0
2023-04-11 13:00:00,93.48,93.51,93.35,93.46,248338.0,93.48,93.51,93.35,93.46,248338.0
2023-04-11 13:05:00,93.45,93.58,93.39,93.42,348398.0,93.45,93.58,93.39,93.42,348398.0
2023-04-11 13:10:00,93.42,93.48,93.27,93.31,323667.0,93.42,93.48,93.27,93.31,323667.0
2023-04-11 13:15:00,93.32,93.5,93.31,93.47,257509.0,93.32,93.5,93.31,93.47,257509.0
2023-04-11 13:20:00,93.46,93.61,93.41,93.57,356008.0,93.46,93.61,93.41,93.57,356008.0
2023-04-11 13:25:00,93.58,93.82,93.54,93.78,633804.0,93.58,93.82,93.54,93.78,633804.0
2023-04-11 13:30:00,93.78,93.9,93.77,93.85,506304.0,93.78,93.9,93.77,93.85,506304.0
2023-04-11 13:35:00,93.85,93.95,93.77,93.9,503817.0,93.85,93.95,93.77,93.9,503817.0
2023-04-11 13:40:00,93.9,94.12,93.9,94.09,663453.0,93.9,94.12,93.9,94.09,663453.0
2023-04-11 13:45:00,94.09,94.2,94.06,94.18,481248.0,94.09,94.2,94.06,94.18,481248.0
2023-04-11 13:50:00,94.18,94.25,94.07,94.11,599719.0,94.18,94.25,94.07,94.11,599719.0
2023-04-11 13:55:00,94.12,94.24,94.07,94.2,363394.0,94.12,94.24,94.07,94.2,363394.0
2023-04-11 14:00:00,94.21,94.27,94.01,94.09,749773.0,94.21,94.27,94.01,94.09,749773.0
2023-04-11 14:05:00,94.09,94.16,94.0,94.15,311361.0,94.09,94.16,94.0,94.15,311361.0
2023-04-11 14:10:00,94.15,94.26,94.05,94.06,414346.0,94.15,94.26,94.05,94.06,414346.0
2023-04-11 14:15:00,94.07,94.27,94.02,94.21,396635.0,94.07,94.27,94.02,94.21,396635.0
2023-04-11 14:20:00,94.21,94.36,94.17,94.33,509561.0,94.21,94.36,94.17,94.33,509561.0
2023-04-11 14:25:00,94.32,94.4,94.31,94.39,277085.0,94.32,94.4,94.31,94.39,277085.0
2023-04-11 14:30:00,94.39,94.47,94.34,94.35,386462.0,94.39,94.47,94.34,94.35,386462.0
2023-04-11 14:35:00,94.36,94.42,94.3,94.37,294622.0,94.36,94.42,94.3,94.37,294622.0
2023-04-11 14:40:00,94.37,94.49,94.33,94.34,276500.0,94.37,94.49,94.33,94.34,276500.0
2023-04-11 14:45:00,94.34,94.45,94.28,94.37,527464.0,94.34,94.45,94.28,94.37,527464.0
2023-04-11 14:50:00,94.37,94.38,94.28,94.32,228721.0,94.37,94.38,94.28,94.32,228721.0
2023-04-11 14:55:00,94.33,94.38,94.22,94.37,342996.0,94.33,94.38,94.22,94.37,342996.0
2023-04-11 15:00:00,94.37,94.42,94.25,94.29,306546.0,94.37,94.42,94.25,94.29,306546.0
2023-04-11 15:05:00,94.28,94.29,94.09,94.17,473914.0,94.28,94.29,94.09,94.17,473914.0
2023-04-11 15:10:00,94.17,94.43,94.16,94.41,483490.0,94.17,94.43,94.16,94.41,483490.0
2023-04-11 15:15:00,94.42,94.56,94.36,94.45,566870.0,94.42,94.56,94.36,94.45,566870.0
2023-04-11 15:20:00,94.44,94.47,94.38,94.39,330404.0,94.44,94.47,94.38,94.39,330404.0
2023-04-11 15:25:00,94.38,94.42,94.3,94.38,286106.0,94.38,94.42,94.3,94.38,286106.0
2023-04-11 15:30:00,94.38,94.42,94.22,94.25,393597.0,94.38,94.42,94.22,94.25,393597.0
2023-04-11 15:35:00,94.24,94.25,93.96,94.02,568619.0,94.24,94.25,93.96,94.02,568619.0
2023-04-11 15:40:00,94.01,94.11,93.97,94.02,596505.0,94.01,94.11,93.97,94.02,596505.0
2023-04-11 15:45:00,94.02,94.07,93.85,94.01,527260.0,94.02,94.07,93.85,94.01,527260.0
2023-04-11 15:50:00,93.99,94.1,93.86,94.05,719946.0,93.99,94.1,93.86,94.05,719946.0
2023-04-11 15:55:00,94.05,94.09,93.88,94.04,1463919.0,94.05,94.09,93.88,94.04,1463919.0
2023-04-12 09:30:00,94.96,95.0,94.02,94.05,1353614.0,94.96,95.0,94.02,94.05,1353614.0
2023-04-12 09:35:00,94.03,94.06,92.97,93.14,1510607.0,94.03,94.06,92.97,93.14,1510607.0
2023-04-12 09:40:00,93.14,93.32,92.21,92.37,1559336.0,93.14,93.32,92.21,92.37,1559336.0
2023-04-12 09:45:00,92.37,92.49,91.74,92.39,2194517.0,92.37,92.49,91.74,92.39,2194517.0
2023-04-12 09:50:00,92.4,92.42,91.86,92.18,1298358.0,92.4,92.42,91.86,92.18,1298358.0
2023-04-12 09:55:00,92.2,92.55,92.1,92.52,1157822.0,92.2,92.55,92.1,92.52,1157822.0
2023-04-12 10:00:00,92.51,92.83,92.07,92.71,1381011.0,92.51,92.83,92.07,92.71,1381011.0
2023-04-12 10:05:00,92.72,93.1,92.63,93.01,1152480.0,92.72,93.1,92.63,93.01,1152480.0
2023-04-12 10:10:00,92.99,93.32,92.96,93.27,940765.0,92.99,93.32,92.96,93.27,940765.0
2023-04-12 10:15:00,93.26,93.44,93.0,93.24,1187426.0,93.26,93.44,93.0,93.24,1187426.0
2023-04-12 10:20:00,93.25,93.64,93.18,93.41,925680.0,93.25,93.64,93.18,93.41,925680.0
2023-04-12 10:25:00,93.38,93.6,93.2,93.6,742494.0,93.38,93.6,93.2,93.6,742494.0
2023-04-12 10:30:00,93.59,93.73,92.9,92.92,989022.0,93.59,93.73,92.9,92.92,989022.0
2023-04-12 10:35:00,92.91,93.0,92.63,92.82,1013688.0,92.91,93.0,92.63,92.82,1013688.0
2023-04-12 10:40:00,92.8,93.33,92.8,93.09,921987.0,92.8,93.33,92.8,93.09,921987.0
2023-04-12 10:45:00,93.08,93.42,93.04,93.38,591585.0,93.08,93.42,93.04,93.38,591585.0
2023-04-12 10:50:00,93.38,93.42,93.06,93.08,438163.0,93.38,93.42,93.06,93.08,438163.0
2023-04-12 10:55:00,93.08,93.18,92.66,93.03,831425.0,93.08,93.18,92.66,93.03,831425.0
2023-04-12 11:00:00,93.04,93.33,93.01,93.2,545543.0,93.04,93.33,93.01,93.2,545543.0
2023-04-12 11:05:00,93.2,93.45,93.0,93.18,686524.0,93.2,93.45,93.0,93.18,686524.0
2023-04-12 11:10:00,93.17,93.26,92.85,93.16,519021.0,93.17,93.26,92.85,93.16,519021.0
2023-04-12 11:15:00,93.17,93.27,92.94,92.99,485787.0,93.17,93.27,92.94,92.99,485787.0
2023-04-12 11:20:00,93.0,93.29,92.95,93.21,469552.0,93.0,93.29,92.95,93.21,469552.0
2023-04-12 11:25:00,93.21,93.38,93.13,93.33,420946.0,93.21,93.38,93.13,93.33,420946.0
2023-04-12 11:30:00,93.33,93.45,93.21,93.24,371599.0,93.33,93.45,93.21,93.24,371599.0
2023-04-12 11:35:00,93.24,93.3,92.97,93.01,346370.0,93.24,93.3,92.97,93.01,346370.0
2023-04-12 11:40:00,93.01,93.15,92.97,93.15,348764.0,93.01,93.15,92.97,93.15,348764.0
2023-04-12 11:45:00,93.15,93.48,93.08,93.37,564540.0,93.15,93.48,93.08,93.37,564540.0
2023-04-12 11:50:00,93.37,93.55,93.31,93.46,398121.0,93.37,93.55,93.31,93.46,398121.0
2023-04-12 11:55:00,93.46,93.57,93.42,93.49,307296.0,93.46,93.57,93.42,93.49,307296.0
2023-04-12 12:00:00,93.51,93.73,93.47,93.7,462351.0,93.51,93.73,93.47,93.7,462351.0
2023-04-12 12:05:00,93.7,93.96,93.6,93.85,724584.0,93.7,93.96,93.6,93.85,724584.0
2023-04-12 12:10:00,93.85,93.88,93.69,93.84,290063.0,93.85,93.88,93.69,93.84,290063.0
2023-04-12 12:15:00,93.83,93.85,93.61,93.73,373439.0,93.83,93.85,93.61,93.73,373439.0
2023-04-12 12:20:00,93.74,93.95,93.66,93.79,265262.0,93.74,93.95,93.66,93.79,265262.0
2023-04-12 12:25:00,93.82,94.04,93.79,93.89,341608.0,93.82,94.04,93.79,93.89,341608.0
2023-04-12 12:30:00,93.91,94.11,93.9,93.93,451263.0,93.91,94.11,93.9,93.93,451263.0
2023-04-12 12:35:00,93.94,93.98,93.78,93.83,427884.0,93.94,93.98,93.78,93.83,427884.0
2023-04-12 12:40:00,93.86,93.88,93.63,93.63,328265.0,93.86,93.88,93.63,93.63,328265.0
2023-04-12 12:45:00,93.64,93.86,93.58,93.76,344409.0,93.64,93.86,93.58,93.76,344409.0
2023-04-12 12:50:00,93.78,93.86,93.7,93.82,172154.0,93.78,93.86,93.7,93.82,172154.0
2023-04-12 12:55:00,93.82,93.94,93.76,93.8,332485.0,93.82,93.94,93.76,93.8,332485.0
2023-04-12 13:00:00,93.81,93.84,93.52,93.6,366053.0,93.81,93.84,93.52,93.6,366053.0
2023-04-12 13:05:00,93.6,93.72,93.55,93.69,257586.0,93.6,93.72,93.55,93.69,257586.0
2023-04-12 13:10:00,93.7,93.94,93.7,93.75,373949.0,93.7,93.94,93.7,93.75,373949.0
2023-04-12 13:15:00,93.75,93.78,93.44,93.52,369924.0,93.75,93.78,93.44,93.52,369924.0
2023-04-12 13:20:00,93.51,93.54,93.28,93.37,294156.0,93.51,93.54,93.28,93.37,294156.0
2023-04-12 13:25:00,93.35,93.49,93.28,93.35,308442.0,93.35,93.49,93.28,93.35,308442.0
2023-04-12 13:30:00,93.37,93.48,93.36,93.37,217577.0,93.37,93.48,93.36,93.37,217577.0
2023-04-12 13:35:00,93.37,93.43,93.08,93.14,410695.0,93.37,93.43,93.08,93.14,410695.0
2023-04-12 13:40:00,93.14,93.19,93.01,93.08,350396.0,93.14,93.19,93.01,93.08,350396.0
2023-04-12 13:45:00,93.07,93.07,92.9,92.94,374643.0,93.07,93.07,92.9,92.94,374643.0
2023-04-12 13:50:00,92.94,93.08,92.89,92.95,263726.0,92.94,93.08,92.89,92.95,263726.0
2023-04-12 13:55:00,92.94,93.11,92.91,93.06,247210.0,92.94,93.11,92.91,93.06,247210.0
2023-04-12 14:00:00,93.05,93.19,92.83,93.13,529702.0,93.05,93.19,92.83,93.13,529702.0
2023-04-12 14:05:00,93.13,93.28,92.94,93.0,468112.0,93.13,93.28,92.94,93.0,468112.0
2023-04-12 14:10:00,92.99,93.35,92.84,93.34,579621.0,92.99,93.35,92.84,93.34,579621.0
2023-04-12 14:15:00,93.34,93.37,93.15,93.17,338695.0,93.34,93.37,93.15,93.17,338695.0
2023-04-12 14:20:00,93.16,93.25,92.93,92.94,360840.0,93.16,93.25,92.93,92.94,360840.0
2023-04-12 14:25:00,92.93,92.97,92.75,92.89,675346.0,92.93,92.97,92.75,92.89,675346.0
2023-04-12 14:30:00,92.87,92.91,92.66,92.77,534174.0,92.87,92.91,92.66,92.77,534174.0
2023-04-12 14:35:00,92.77,92.9,92.66,92.69,377111.0,92.77,92.9,92.66,92.69,377111.0
2023-04-12 14:40:00,92.68,92.93,92.63,92.92,511814.0,92.68,92.93,92.63,92.92,511814.0
2023-04-12 14:45:00,92.92,92.95,92.59,92.59,428350.0,92.92,92.95,92.59,92.59,428350.0
2023-04-12 14:50:00,92.59,92.7,92.52,92.59,395182.0,92.59,92.7,92.52,92.59,395182.0
2023-04-12 14:55:00,92.59,92.7,92.52,92.6,278921.0,92.59,92.7,92.52,92.6,278921.0
2023-04-12 15:00:00,92.59,92.7,92.38,92.45,438529.0,92.59,92.7,92.38,92.45,438529.0
2023-04-12 15:05:00,92.44,92.68,92.44,92.55,337835.0,92.44,92.68,92.44,92.55,337835.0
2023-04-12 15:10:00,92.54,92.55,92.16,92.17,501879.0,92.54,92.55,92.16,92.17,501879.0
2023-04-12 15:15:00,92.17,92.25,92.01,92.19,542445.0,92.17,92.25,92.01,92.19,542445.0
2023-04-12 15:20:00,92.2,92.28,92.15,92.23,320427.0,92.2,92.28,92.15,92.23,320427.0
2023-04-12 15:25:00,92.23,92.28,92.08,92.18,361694.0,92.23,92.28,92.08,92.18,361694.0
2023-04-12 15:30:00,92.2,92.52,92.11,92.45,438709.0,92.2,92.52,92.11,92.45,438709.0
2023-04-12 15:35:00,92.44,92.56,92.39,92.54,353427.0,92.44,92.56,92.39,92.54,353427.0
2023-04-12 15:40:00,92.54,92.57,92.39,92.44,320637.0,92.54,92.57,92.39,92.44,320637.0
2023-04-12 15:45:00,92.44,92.69,92.42,92.59,620126.0,92.44,92.69,92.42,92.59,620126.0
2023-04-12 15:50:00,92.58,92.68,92.48,92.58,557470.0,92.58,92.68,92.48,92.58,557470.0
2023-04-12 15:55:00,92.57,92.57,92.23,92.32,1357433.0,92.57,92.57,92.23,92.32,1357433.0
2023-04-13 09:30:00,92.79,93.03,92.44,92.63,1219234.0,92.79,93.03,92.44,92.63,1219234.0
2023-04-13 09:35:00,92.64,92.83,92.27,92.42,954773.0,92.64,92.83,92.27,92.42,954773.0
2023-04-13 09:40:00,92.43,92.5,92.17,92.28,851968.0,92.43,92.5,92.17,92.28,851968.0
2023-04-13 09:45:00,92.28,92.36,91.98,92.15,766877.0,92.28,92.36,91.98,92.15,766877.0
2023-04-13 09:50:00,92.16,92.34,91.89,92.22,791485.0,92.16,92.34,91.89,92.22,791485.0
2023-04-13 09:55:00,92.22,92.35,91.83,92.04,861175.0,92.22,92.35,91.83,92.04,861175.0
2023-04-13 10:00:00,92.05,92.1,91.85,92.04,588377.0,92.05,92.1,91.85,92.04,588377.0
2023-04-13 10:05:00,92.05,92.69,92.02,92.61,1083152.0,92.05,92.69,92.02,92.61,1083152.0
2023-04-13 10:10:00,92.61,93.07,92.56,93.03,989043.0,92.61,93.07,92.56,93.03,989043.0
2023-04-13 10:15:00,93.04,93.16,92.73,92.81,987725.0,93.04,93.16,92.73,92.81,987725.0
2023-04-13 10:20:00,92.81,92.89,92.7,92.89,575191.0,92.81,92.89,92.7,92.89,575191.0
2023-04-13 10:25:00,92.89,92.97,92.61,92.7,541027.0,92.89,92.97,92.61,92.7,541027.0
2023-04-13 10:30:00,92.7,92.8,92.46,92.78,622039.0,92.7,92.8,92.46,92.78,622039.0
2023-04-13 10:35:00,92.78,92.84,92.53,92.56,590134.0,92.78,92.84,92.53,92.56,590134.0
2023-04-13 10:40:00,92.55,92.61,92.38,92.55,563643.0,92.55,92.61,92.38,92.55,563643.0
2023-04-13 10:45:00,92.54,92.6,92.4,92.5,514933.0,92.54,92.6,92.4,92.5,514933.0
2023-04-13 10:50:00,92.51,92.58,92.37,92.47,491961.0,92.51,92.58,92.37,92.47,491961.0
2023-04-13 10:55:00,92.48,92.67,92.15,92.26,778307.0,92.48,92.67,92.15,92.26,778307.0
2023-04-13 11:00:00,92.27,92.5,92.26,92.48,534964.0,92.27,92.5,92.26,92.48,534964.0
2023-04-13 11:05:00,92.47,92.71,92.43,92.53,573076.0,92.47,92.71,92.43,92.53,573076.0
2023-04-13 11:10:00,92.53,92.59,92.22,92.3,402257.0,92.53,92.59,92.22,92.3,402257.0
2023-04-13 11:15:00,92.3,92.46,92.27,92.35,322504.0,92.3,92.46,92.27,92.35,322504.0
2023-04-13 11:20:00,92.36,92.4,92.07,92.2,527385.0,92.36,92.4,92.07,92.2,527385.0
2023-04-13 11:25:00,92.2,92.28,92.12,92.14,342373.0,92.2,92.28,92.12,92.14,342373.0
2023-04-13 11:30:00,92.14,92.25,92.03,92.1,354528.0,92.14,92.25,92.03,92.1,354528.0
2023-04-13 11:35:00,92.09,92.26,92.08,92.14,328118.0,92.09,92.26,92.08,92.14,328118.0
2023-04-13 11:40:00,92.16,92.39,92.16,92.37,383862.0,92.16,92.39,92.16,92.37,383862.0
2023-04-13 11:45:00,92.36,92.47,92.23,92.27,367935.0,92.36,92.47,92.23,92.27,367935.0
2023-04-13 11:50:00,92.27,92.34,92.06,92.22,449519.0,92.27,92.34,92.06,92.22,449519.0
2023-04-13 11:55:00,92.22,92.57,92.16,92.54,465048.0,92.22,92.57,92.16,92.54,465048.0
2023-04-13 12:00:00,92.54,92.63,92.48,92.56,379104.0,92.54,92.63,92.48,92.56,379104.0
2023-04-13 12:05:00,92.55,92.72,92.44,92.49,446568.0,92.55,92.72,92.44,92.49,446568.0
2023-04-13 12:10:00,92.5,92.51,92.34,92.38,328489.0,92.5,92.51,92.34,92.38,328489.0
2023-04-13 12:15:00,92.38,92.59,92.36,92.51,280319.0,92.38,92.59,92.36,92.51,280319.0
2023-04-13 12:20:00,92.51,92.7,92.5,92.64,262392.0,92.51,92.7,92.5,92.64,262392.0
2023-04-13 12:25:00,92.63,92.72,92.54,92.69,292369.0,92.63,92.72,92.54,92.69,292369.0
2023-04-13 12:30:00,92.69,92.7,92.46,92.52,264940.0,92.69,92.7,92.46,92.52,264940.0
2023-04-13 12:35:00,92.52,92.52,92.35,92.39,250268.0,92.52,92.52,92.35,92.39,250268.0
2023-04-13 12:40:00,92.4,92.45,92.3,92.34,229605.0,92.4,92.45,92.3,92.34,229605.0
2023-04-13 12:45:00,92.35,92.4,92.19,92.22,253173.0,92.35,92.4,92.19,92.22,253173.0
2023-04-13 12:50:00,92.22,92.3,92.13,92.14,240128.0,92.22,92.3,92.13,92.14,240128.0
2023-04-13 12:55:00,92.14,92.23,92.12,92.2,167838.0,92.14,92.23,92.12,92.2,167838.0
2023-04-13 13:00:00,92.21,92.26,92.05,92.22,330895.0,92.21,92.26,92.05,92.22,330895.0
2023-04-13 13:05:00,92.24,92.33,92.18,92.19,325894.0,92.24,92.33,92.18,92.19,325894.0
2023-04-13 13:10:00,92.19,92.38,92.19,92.29,299599.0,92.19,92.38,92.19,92.29,299599.0
2023-04-13 13:15:00,92.29,92.32,92.2,92.26,245934.0,92.29,92.32,92.2,92.26,245934.0
2023-04-13 13:20:00,92.26,92.32,92.22,92.24,184114.0,92.26,92.32,92.22,92.24,184114.0
2023-04-13 13:25:00,92.23,92.29,92.16,92.26,182166.0,92.23,92.29,92.16,92.26,182166.0
2023-04-13 13:30:00,92.25,92.27,92.15,92.2,158671.0,92.25,92.27,92.15,92.2,158671.0
2023-04-13 13:35:00,92.2,92.38,92.16,92.36,240406.0,92.2,92.38,92.16,92.36,240406.0
2023-04-13 13:40:00,92.35,92.44,92.35,92.43,290053.0,92.35,92.44,92.35,92.43,290053.0
2023-04-13 13:45:00,92.43,92.51,92.35,92.51,232711.0,92.43,92.51,92.35,92.51,232711.0
2023-04-13 13:50:00,92.5,92.54,92.45,92.51,293701.0,92.5,92.54,92.45,92.51,293701.0
2023-04-13 13:55:00,92.51,92.52,92.39,92.41,221881.0,92.51,92.52,92.39,92.41,221881.0
2023-04-13 14:00:00,92.4,92.43,92.33,92.39,223345.0,92.4,92.43,92.33,92.39,223345.0
2023-04-13 14:05:00,92.39,92.47,92.25,92.3,320358.0,92.39,92.47,92.25,92.3,320358.0
2023-04-13 14:10:00,92.3,92.36,92.24,92.34,302226.0,92.3,92.36,92.24,92.34,302226.0
2023-04-13 14:15:00,92.35,92.51,92.33,92.5,263503.0,92.35,92.51,92.33,92.5,263503.0
2023-04-13 14:20:00,92.48,92.54,92.4,92.47,303474.0,92.48,92.54,92.4,92.47,303474.0
2023-04-13 14:25:00,92.47,92.48,92.33,92.35,214665.0,92.47,92.48,92.33,92.35,214665.0
2023-04-13 14:30:00,92.34,92.41,92.26,92.29,199310.0,92.34,92.41,92.26,92.29,199310.0
2023-04-13 14:35:00,92.29,92.49,92.26,92.44,220028.0,92.29,92.49,92.26,92.44,220028.0
2023-04-13 14:40:00,92.43,92.57,92.34,92.52,288641.0,92.43,92.57,92.34,92.52,288641.0
2023-04-13 14:45:00,92.52,92.53,92.41,92.47,223190.0,92.52,92.53,92.41,92.47,223190.0
2023-04-13 14:50:00,92.46,92.48,92.4,92.48,170765.0,92.46,92.48,92.4,92.48,170765.0
2023-04-13 14:55:00,92.47,92.52,92.34,92.45,300474.0,92.47,92.52,92.34,92.45,300474.0
2023-04-13 15:00:00,92.46,92.53,92.36,92.51,261370.0,92.46,92.53,92.36,92.51,261370.0
2023-04-13 15:05:00,92.52,92.59,92.45,92.57,366389.0,92.52,92.59,92.45,92.57,366389.0
2023-04-13 15:10:00,92.58,92.63,92.5,92.63,242929.0,92.58,92.63,92.5,92.63,242929.0
2023-04-13 15:15:00,92.63,92.69,92.59,92.63,242739.0,92.63,92.69,92.59,92.63,242739.0
2023-04-13 15:20:00,92.63,92.82,92.62,92.79,481847.0,92.63,92.82,92.62,92.79,481847.0
2023-04-13 15:25:00,92.78,92.84,92.68,92.7,423316.0,92.78,92.84,92.68,92.7,423316.0
2023-04-13 15:30:00,92.7,92.71,92.56,92.64,367102.0,92.7,92.71,92.56,92.64,367102.0
2023-04-13 15:35:00,92.64,92.69,92.58,92.62,260282.0,92.64,92.69,92.58,92.62,260282.0
2023-04-13 15:40:00,92.62,92.75,92.6,92.66,293536.0,92.62,92.75,92.6,92.66,293536.0
2023-04-13 15:45:00,92.65,92.72,92.46,92.5,406200.0,92.65,92.72,92.46,92.5,406200.0
2023-04-13 15:50:00,92.49,92.49,92.28,92.31,584190.0,92.49,92.49,92.28,92.31,584190.0
2023-04-13 15:55:00,92.3,92.3,92.0,92.09,1420436.0,92.3,92.3,92.0,92.09,1420436.0
2023-04-14 09:30:00,91.89,92.02,91.16,91.3,1184369.0,91.89,92.02,91.16,91.3,1184369.0
2023-04-14 09:35:00,91.3,92.08,91.24,92.02,1229738.0,91.3,92.08,91.24,92.02,1229738.0
2023-04-14 09:40:00,92.01,92.69,91.83,92.63,1020020.0,92.01,92.69,91.83,92.63,1020020.0
2023-04-14 09:45:00,92.64,92.83,92.44,92.51,826254.0,92.64,92.83,92.44,92.51,826254.0
2023-04-14 09:50:00,92.51,92.95,92.48,92.7,661870.0,92.51,92.95,92.48,92.7,661870.0
2023-04-14 09:55:00,92.7,92.88,92.6,92.74,474080.0,92.7,92.88,92.6,92.74,474080.0
2023-04-14 10:00:00,92.74,92.97,92.5,92.81,646138.0,92.74,92.97,92.5,92.81,646138.0
2023-04-14 10:05:00,92.83,92.84,92.15,92.2,936921.0,92.83,92.84,92.15,92.2,936921.0
2023-04-14 10:10:00,92.21,92.43,92.21,92.39,670422.0,92.21,92.43,92.21,92.39,670422.0
2023-04-14 10:15:00,92.39,92.44,91.83,91.91,599576.0,92.39,92.44,91.83,91.91,599576.0
2023-04-14 10:20:00,91.9,92.04,91.55,91.67,670561.0,91.9,92.04,91.55,91.67,670561.0
2023-04-14 10:25:00,91.67,91.88,91.56,91.7,449540.0,91.67,91.88,91.56,91.7,449540.0
2023-04-14 10:30:00,91.7,91.86,91.62,91.7,336711.0,91.7,91.86,91.62,91.7,336711.0
2023-04-14 10:35:00,91.71,91.8,91.58,91.71,275207.0,91.71,91.8,91.58,91.71,275207.0
2023-04-14 10:40:00,91.7,91.77,91.36,91.7,633250.0,91.7,91.77,91.36,91.7,633250.0
2023-04-14 10:45:00,91.71,91.84,91.49,91.75,424599.0,91.71,91.84,91.49,91.75,424599.0
2023-04-14 10:50:00,91.72,91.94,91.61,91.66,346264.0,91.72,91.94,91.61,91.66,346264.0
2023-04-14 10:55:00,91.64,91.9,91.57,91.85,352974.0,91.64,91.9,91.57,91.85,352974.0
2023-04-14 11:00:00,91.86,92.02,91.73,91.78,378308.0,91.86,92.02,91.73,91.78,378308.0
2023-04-14 11:05:00,91.76,92.06,91.65,91.89,418059.0,91.76,92.06,91.65,91.89,418059.0
2023-04-14 11:10:00,91.88,92.25,91.87,92.23,513149.0,91.88,92.25,91.87,92.23,513149.0
2023-04-14 11:15:00,92.24,92.32,92.12,92.31,421902.0,92.24,92.32,92.12,92.31,421902.0
2023-04-14 11:20:00,92.3,92.32,91.98,92.08,428185.0,92.3,92.32,91.98,92.08,428185.0
2023-04-14 11:25:00,92.08,92.08,91.86,91.91,314634.0,92.08,92.08,91.86,91.91,314634.0
2023-04-14 11:30:00,91.91,91.98,91.79,91.83,356968.0,91.91,91.98,91.79,91.83,356968.0
2023-04-14 11:35:00,91.82,91.82,91.45,91.48,399419.0,91.82,91.82,91.45,91.48,399419.0
2023-04-14 11:40:00,91.48,91.59,91.42,91.54,259523.0,91.48,91.59,91.42,91.54,259523.0
2023-04-14 11:45:00,91.53,91.7,91.4,91.43,346167.0,91.53,91.7,91.4,91.43,346167.0
2023-04-14 11:50:00,91.43,91.48,91.35,91.43,250315.0,91.43,91.48,91.35,91.43,250315.0
2023-04-14 11:55:00,91.41,91.42,91.26,91.4,355399.0,91.41,91.42,91.26,91.4,355399.0
2023-04-14 12:00:00,91.4,91.47,91.21,91.29,298413.0,91.4,91.47,91.21,91.29,298413.0
2023-04-14 12:05:00,91.29,91.38,91.06,91.19,558298.0,91.29,91.38,91.06,91.19,558298.0
2023-04-14 12:10:00,91.19,91.24,91.04,91.13,394372.0,91.19,91.24,91.04,91.13,394372.0
2023-04-14 12:15:00,91.12,91.2,90.96,91.01,430677.0,91.12,91.2,90.96,91.01,430677.0
2023-04-14 12:20:00,91.01,91.11,90.91,90.99,387832.0,91.01,91.11,90.91,90.99,387832.0
2023-04-14 12:25:00,90.99,91.16,90.97,91.13,254806.0,90.99,91.16,90.97,91.13,254806.0
2023-04-14 12:30:00,91.12,91.12,90.98,91.0,254842.0,91.12,91.12,90.98,91.0,254842.0
2023-04-14 12:35:00,91.0,91.04,90.79,90.82,464230.0,91.0,91.04,90.79,90.82,464230.0
2023-04-14 12:40:00,90.81,90.92,90.7,90.71,416515.0,90.81,90.92,90.7,90.71,416515.0
2023-04-14 12:45:00,90.7,90.71,90.5,90.62,465323.0,90.7,90.71,90.5,90.62,465323.0
2023-04-14 12:50:00,90.61,90.79,90.58,90.68,377816.0,90.61,90.79,90.58,90.68,377816.0
2023-04-14 12:55:00,90.67,90.88,90.62,90.83,261259.0,90.67,90.88,90.62,90.83,261259.0
2023-04-14 13:00:00,90.84,90.95,90.78,90.9,265820.0,90.84,90.95,90.78,90.9,265820.0
2023-04-14 13:05:00,90.91,91.02,90.84,90.95,314681.0,90.91,91.02,90.84,90.95,314681.0
2023-04-14 13:10:00,90.94,91.0,90.86,90.89,236286.0,90.94,91.0,90.86,90.89,236286.0
2023-04-14 13:15:00,90.89,91.03,90.86,90.97,311780.0,90.89,91.03,90.86,90.97,311780.0
2023-04-14 13:20:00,90.96,90.98,90.71,90.83,440115.0,90.96,90.98,90.71,90.83,440115.0
2023-04-14 13:25:00,90.83,90.88,90.73,90.75,180577.0,90.83,90.88,90.73,90.75,180577.0
2023-04-14 13:30:00,90.75,90.75,90.59,90.71,286194.0,90.75,90.75,90.59,90.71,286194.0
2023-04-14 13:35:00,90.72,91.03,90.65,90.98,406799.0,90.72,91.03,90.65,90.98,406799.0
2023-04-14 13:40:00,90.99,91.27,90.95,91.17,585958.0,90.99,91.27,90.95,91.17,585958.0
2023-04-14 13:45:00,91.16,91.3,91.11,91.25,331698.0,91.16,91.3,91.11,91.25,331698.0
2023-04-14 13:50:00,91.25,91.32,91.14,91.28,287485.0,91.25,91.32,91.14,91.28,287485.0
2023-04-14 13:55:00,91.29,91.41,91.27,91.34,285417.0,91.29,91.41,91.27,91.34,285417.0
2023-04-14 14:00:00,91.34,91.37,91.18,91.25,295059.0,91.34,91.37,91.18,91.25,295059.0
2023-04-14 14:05:00,91.24,91.43,91.19,91.32,331474.0,91.24,91.43,91.19,91.32,331474.0
2023-04-14 14:10:00,91.31,91.39,91.27,91.37,211591.0,91.31,91.39,91.27,91.37,211591.0
2023-04-14 14:15:00,91.37,91.47,91.32,91.34,294978.0,91.37,91.47,91.32,91.34,294978.0
2023-04-14 14:20:00,91.33,91.62,91.28,91.53,408964.0,91.33,91.62,91.28,91.53,408964.0
2023-04-14 14:25:00,91.52,91.61,91.45,91.58,280536.0,91.52,91.61,91.45,91.58,280536.0
2023-04-14 14:30:00,91.59,91.69,91.57,91.63,333801.0,91.59,91.69,91.57,91.63,333801.0
2023-04-14 14:35:00,91.64,91.64,91.35,91.35,370152.0,91.64,91.64,91.35,91.35,370152.0
2023-04-14 14:40:00,91.34,91.57,91.34,91.54,282402.0,91.34,91.57,91.34,91.54,282402.0
2023-04-14 14:45:00,91.54,91.65,91.45,91.62,241882.0,91.54,91.65,91.45,91.62,241882.0
2023-04-14 14:50:00,91.62,91.63,91.4,91.47,246517.0,91.62,91.63,91.4,91.47,246517.0
2023-04-14 14:55:00,91.47,91.63,91.43,91.56,239667.0,91.47,91.63,91.43,91.56,239667.0
2023-04-14 15:00:00,91.56,91.56,91.37,91.47,227141.0,91.56,91.56,91.37,91.47,227141.0
2023-04-14 15:05:00,91.47,91.51,91.33,91.39,248078.0,91.47,91.51,91.33,91.39,248078.0
2023-04-14 15:10:00,91.38,91.4,91.08,91.1,403809.0,91.38,91.4,91.08,91.1,403809.0
2023-04-14 15:15:00,91.1,91.21,90.96,91.21,437756.0,91.1,91.21,90.96,91.21,437756.0
2023-04-14 15:20:00,91.21,91.42,91.12,91.4,399769.0,91.21,91.42,91.12,91.4,399769.0
2023-04-14 15:25:00,91.39,91.61,91.39,91.58,435042.0,91.39,91.61,91.39,91.58,435042.0
2023-04-14 15:30:00,91.59,91.61,91.41,91.47,352061.0,91.59,91.61,91.41,91.47,352061.0
2023-04-14 15:35:00,91.46,91.64,91.4,91.63,339795.0,91.46,91.64,91.4,91.63,339795.0
2023-04-14 15:40:00,91.63,91.77,91.52,91.75,500926.0,91.63,91.77,91.52,91.75,500926.0
2023-04-14 15:45:00,91.75,91.83,91.66,91.75,428148.0,91.75,91.83,91.66,91.75,428148.0
2023-04-14 15:50:00,91.75,91.8,91.61,91.72,435469.0,91.75,91.8,91.61,91.72,435469.0
2023-04-14 15:55:00,91.73,91.78,91.65,91.74,980797.0,91.73,91.78,91.65,91.74,980797.0
2023-04-17 09:30:00,90.24,90.25,89.35,89.9,1933536.0,90.24,90.25,89.35,89.9,1933536.0
2023-04-17 09:35:00,89.9,90.47,89.83,90.13,1201632.0,89.9,90.47,89.83,90.13,1201632.0
2023-04-17 09:40:00,90.13,90.65,90.03,90.65,1038541.0,90.13,90.65,90.03,90.65,1038541.0
2023-04-17 09:45:00,90.64,90.69,89.86,90.24,1060481.0,90.64,90.69,89.86,90.24,1060481.0
2023-04-17 09:50:00,90.23,90.49,89.92,89.99,867073.0,90.23,90.49,89.92,89.99,867073.0
2023-04-17 09:55:00,89.98,90.3,89.89,90.17,663508.0,89.98,90.3,89.89,90.17,663508.0
2023-04-17 10:00:00,90.18,90.39,89.91,89.98,766012.0,90.18,90.39,89.91,89.98,766012.0
2023-04-17 10:05:00,89.98,90.14,89.82,89.95,511899.0,89.98,90.14,89.82,89.95,511899.0
2023-04-17 10:10:00,89.96,90.0,89.73,89.8,610348.0,89.96,90.0,89.73,89.8,610348.0
2023-04-17 10:15:00,89.8,90.03,89.74,89.95,761156.0,89.8,90.03,89.74,89.95,761156.0
2023-04-17 10:20:00,89.95,90.18,89.88,89.97,603034.0,89.95,90.18,89.88,89.97,603034.0
2023-04-17 10:25:00,89.97,90.08,89.65,89.67,531276.0,89.97,90.08,89.65,89.67,531276.0
2023-04-17 10:30:00,89.67,89.75,89.48,89.58,656016.0,89.67,89.75,89.48,89.58,656016.0
2023-04-17 10:35:00,89.58,89.6,89.15,89.23,782504.0,89.58,89.6,89.15,89.23,782504.0
2023-04-17 10:40:00,89.23,89.32,88.98,89.15,997134.0,89.23,89.32,88.98,89.15,997134.0
2023-04-17 10:45:00,89.14,89.18,89.0,89.06,440848.0,89.14,89.18,89.0,89.06,440848.0
2023-04-17 10:50:00,89.06,89.13,88.87,88.98,648188.0,89.06,89.13,88.87,88.98,648188.0
2023-04-17 10:55:00,88.97,89.38,88.88,89.32,659339.0,88.97,89.38,88.88,89.32,659339.0
2023-04-17 11:00:00,89.33,89.43,89.2,89.32,504824.0,89.33,89.43,89.2,89.32,504824.0
2023-04-17 11:05:00,89.33,89.45,89.2,89.21,377968.0,89.33,89.45,89.2,89.21,377968.0
2023-04-17 11:10:00,89.22,89.24,88.99,89.1,429985.0,89.22,89.24,88.99,89.1,429985.0
2023-04-17 11:15:00,89.11,89.27,88.97,89.04,483684.0,89.11,89.27,88.97,89.04,483684.0
2023-04-17 11:20:00,89.05,89.18,88.96,89.05,385773.0,89.05,89.18,88.96,89.05,385773.0
2023-04-17 11:25:00,89.05,89.17,88.78,88.87,703959.0,89.05,89.17,88.78,88.87,703959.0
2023-04-17 11:30:00,88.85,88.98,88.75,88.8,553543.0,88.85,88.98,88.75,88.8,553543.0
2023-04-17 11:35:00,88.79,89.03,88.72,89.02,684535.0,88.79,89.03,88.72,89.02,684535.0
2023-04-17 11:40:00,89.03,89.08,88.81,88.86,443932.0,89.03,89.08,88.81,88.86,443932.0
2023-04-17 11:45:00,88.85,88.89,88.78,88.89,325767.0,88.85,88.89,88.78,88.89,325767.0
2023-04-17 11:50:00,88.88,88.94,88.74,88.8,392701.0,88.88,88.94,88.74,88.8,392701.0
2023-04-17 11:55:00,88.79,88.97,88.74,88.9,477940.0,88.79,88.97,88.74,88.9,477940.0
2023-04-17 12:00:00,88.89,88.89,88.48,88.53,755929.0,88.89,88.89,88.48,88.53,755929.0
2023-04-17 12:05:00,88.52,88.65,88.51,88.6,315728.0,88.52,88.65,88.51,88.6,315728.0
2023-04-17 12:10:00,88.61,88.66,88.44,88.51,408050.0,88.61,88.66,88.44,88.51,408050.0
2023-04-17 12:15:00,88.51,88.56,88.4,88.41,456307.0,88.51,88.56,88.4,88.41,456307.0
2023-04-17 12:20:00,88.4,88.49,88.3,88.44,462348.0,88.4,88.49,88.3,88.44,462348.0
2023-04-17 12:25:00,88.43,88.53,88.41,88.47,391624.0,88.43,88.53,88.41,88.47,391624.0
2023-04-17 12:30:00,88.47,88.52,88.31,88.32,303189.0,88.47,88.52,88.31,88.32,303189.0
2023-04-17 12:35:00,88.31,88.53,88.3,88.48,359762.0,88.31,88.53,88.3,88.48,359762.0
2023-04-17 12:40:00,88.48,88.64,88.47,88.62,331126.0,88.48,88.64,88.47,88.62,331126.0
2023-04-17 12:45:00,88.61,88.69,88.54,88.6,348921.0,88.61,88.69,88.54,88.6,348921.0
2023-04-17 12:50:00,88.6,88.78,88.6,88.74,318455.0,88.6,88.78,88.6,88.74,318455.0
2023-04-17 12:55:00,88.75,88.86,88.7,88.86,299206.0,88.75,88.86,88.7,88.86,299206.0
2023-04-17 13:00:00,88.86,88.94,88.76,88.88,329967.0,88.86,88.94,88.76,88.88,329967.0
2023-04-17 13:05:00,88.88,88.93,88.75,88.93,278271.0,88.88,88.93,88.75,88.93,278271.0
2023-04-17 13:10:00,88.92,89.08,88.88,89.01,409111.0,88.92,89.08,88.88,89.01,409111.0
2023-04-17 13:15:00,89.01,89.07,88.96,89.0,324741.0,89.01,89.07,88.96,89.0,324741.0
2023-04-17 13:20:00,88.99,89.05,88.98,89.0,168381.0,88.99,89.05,88.98,89.0,168381.0
2023-04-17 13:25:00,88.99,89.13,88.94,89.11,337851.0,88.99,89.13,88.94,89.11,337851.0
2023-04-17 13:30:00,89.1,89.16,89.04,89.08,220401.0,89.1,89.16,89.04,89.08,220401.0
2023-04-17 13:35:00,89.08,89.23,89.04,89.22,359122.0,89.08,89.23,89.04,89.22,359122.0
2023-04-17 13:40:00,89.22,89.26,89.08,89.16,358737.0,89.22,89.26,89.08,89.16,358737.0
2023-04-17 13:45:00,89.15,89.2,89.06,89.16,278312.0,89.15,89.2,89.06,89.16,278312.0
2023-04-17 13:50:00,89.17,89.17,89.05,89.08,240791.0,89.17,89.17,89.05,89.08,240791.0
2023-04-17 13:55:00,89.09,89.1,88.9,88.98,290503.0,89.09,89.1,88.9,88.98,290503.0
2023-04-17 14:00:00,88.96,89.08,88.9,89.03,244580.0,88.96,89.08,88.9,89.03,244580.0
2023-04-17 14:05:00,89.03,89.1,88.91,88.97,251227.0,89.03,89.1,88.91,88.97,251227.0
2023-04-17 14:10:00,88.97,89.04,88.91,88.98,293064.0,88.97,89.04,88.91,88.98,293064.0
2023-04-17 14:15:00,88.97,89.03,88.86,88.87,268134.0,88.97,89.03,88.86,88.87,268134.0
2023-04-17 14:20:00,88.87,89.03,88.85,89.03,189084.0,88.87,89.03,88.85,89.03,189084.0
2023-04-17 14:25:00,89.03,89.09,88.95,89.01,221945.0,89.03,89.09,88.95,89.01,221945.0
2023-04-17 14:30:00,89.01,89.11,88.98,89.08,256163.0,89.01,89.11,88.98,89.08,256163.0
2023-04-17 14:35:00,89.08,89.08,88.93,89.0,213275.0,89.08,89.08,88.93,89.0,213275.0
2023-04-17 14:40:00,89.01,89.27,89.0,89.23,456781.0,89.01,89.27,89.0,89.23,456781.0
2023-04-17 14:45:00,89.23,89.33,89.2,89.29,295800.0,89.23,89.33,89.2,89.29,295800.0
2023-04-17 14:50:00,89.29,89.3,89.13,89.21,273570.0,89.29,89.3,89.13,89.21,273570.0
2023-04-17 14:55:00,89.22,89.36,89.17,89.36,292264.0,89.22,89.36,89.17,89.36,292264.0
2023-04-17 15:00:00,89.36,89.48,89.36,89.45,470227.0,89.36,89.48,89.36,89.45,470227.0
2023-04-17 15:05:00,89.46,89.63,89.43,89.52,513943.0,89.46,89.63,89.43,89.52,513943.0
2023-04-17 15:10:00,89.52,89.59,89.46,89.56,368008.0,89.52,89.59,89.46,89.56,368008.0
2023-04-17 15:15:00,89.56,89.78,89.55,89.77,503991.0,89.56,89.78,89.55,89.77,503991.0
2023-04-17 15:20:00,89.77,89.82,89.71,89.79,430516.0,89.77,89.82,89.71,89.79,430516.0
2023-04-17 15:25:00,89.78,89.87,89.67,89.83,422750.0,89.78,89.87,89.67,89.83,422750.0
2023-04-17 15:30:00,89.82,89.86,89.62,89.66,513860.0,89.82,89.86,89.62,89.66,513860.0
2023-04-17 15:35:00,89.65,89.69,89.54,89.69,580468.0,89.65,89.69,89.54,89.69,580468.0
2023-04-17 15:40:00,89.68,89.72,89.56,89.66,421681.0,89.68,89.72,89.56,89.66,421681.0
2023-04-17 15:45:00,89.66,89.81,89.58,89.8,454711.0,89.66,89.81,89.58,89.8,454711.0
2023-04-17 15:50:00,89.8,90.03,89.78,89.92,883298.0,89.8,90.03,89.78,89.92,883298.0
2023-04-17 15:55:00,89.93,89.93,89.72,89.87,1311879.0,89.93,89.93,89.72,89.87,1311879.0
2023-04-18 09:30:00,91.66,91.88,91.2,91.38,1930655.0,91.66,91.88,91.2,91.38,1930655.0
2023-04-18 09:35:00,91.38,92.09,91.22,91.86,1776551.0,91.38,92.09,91.22,91.86,1776551.0
2023-04-18 09:40:00,91.86,92.13,91.8,91.96,1201355.0,91.86,92.13,91.8,91.96,1201355.0
2023-04-18 09:45:00,91.97,92.16,91.76,92.08,1086996.0,91.97,92.16,91.76,92.08,1086996.0
2023-04-18 09:50:00,92.08,92.12,91.4,91.5,1235759.0,92.08,92.12,91.4,91.5,1235759.0
2023-04-18 09:55:00,91.51,91.6,90.71,91.0,1592591.0,91.51,91.6,90.71,91.0,1592591.0
2023-04-18 10:00:00,91.0,91.04,90.29,90.38,1160398.0,91.0,91.04,90.29,90.38,1160398.0
2023-04-18 10:05:00,90.36,90.67,90.36,90.65,1077900.0,90.36,90.67,90.36,90.65,1077900.0
2023-04-18 10:10:00,90.65,90.81,90.41,90.69,853283.0,90.65,90.81,90.41,90.69,853283.0
2023-04-18 10:15:00,90.68,90.68,90.42,90.47,585173.0,90.68,90.68,90.42,90.47,585173.0
2023-04-18 10:20:00,90.47,90.7,90.35,90.47,740315.0,90.47,90.7,90.35,90.47,740315.0
2023-04-18 10:25:00,90.48,90.48,89.96,90.1,1060891.0,90.48,90.48,89.96,90.1,1060891.0
2023-04-18 10:30:00,90.09,90.18,89.87,90.07,748367.0,90.09,90.18,89.87,90.07,748367.0
2023-04-18 10:35:00,90.07,90.27,90.06,90.23,554008.0,90.07,90.27,90.06,90.23,554008.0
2023-04-18 10:40:00,90.22,90.43,90.2,90.4,563227.0,90.22,90.43,90.2,90.4,563227.0
2023-04-18 10:45:00,90.41,90.5,90.19,90.19,557645.0,90.41,90.5,90.19,90.19,557645.0
2023-04-18 10:50:00,90.2,90.46,90.1,90.4,532576.0,90.2,90.46,90.1,90.4,532576.0
2023-04-18 10:55:00,90.4,90.66,90.35,90.49,675367.0,90.4,90.66,90.35,90.49,675367.0
2023-04-18 11:00:00,90.5,90.68,90.48,90.49,643478.0,90.5,90.68,90.48,90.49,643478.0
2023-04-18 11:05:00,90.48,90.67,90.45,90.61,566535.0,90.48,90.67,90.45,90.61,566535.0
2023-04-18 11:10:00,90.61,90.74,90.53,90.58,704367.0,90.61,90.74,90.53,90.58,704367.0
2023-04-18 11:15:00,90.59,90.69,90.48,90.53,376660.0,90.59,90.69,90.48,90.53,376660.0
2023-04-18 11:20:00,90.53,90.57,90.16,90.21,457388.0,90.53,90.57,90.16,90.21,457388.0
2023-04-18 11:25:00,90.21,90.33,90.14,90.22,415034.0,90.21,90.33,90.14,90.22,415034.0
2023-04-18 11:30:00,90.23,90.33,90.11,90.12,360596.0,90.23,90.33,90.11,90.12,360596.0
2023-04-18 11:35:00,90.11,90.26,89.93,89.95,580093.0,90.11,90.26,89.93,89.95,580093.0
2023-04-18 11:40:00,89.95,90.21,89.92,90.14,385788.0,89.95,90.21,89.92,90.14,385788.0
2023-04-18 11:45:00,90.14,90.33,90.11,90.28,277950.0,90.14,90.33,90.11,90.28,277950.0
2023-04-18 11:50:00,90.28,90.35,90.12,90.34,309621.0,90.28,90.35,90.12,90.34,309621.0
2023-04-18 11:55:00,90.33,90.38,90.2,90.26,201029.0,90.33,90.38,90.2,90.26,201029.0
2023-04-18 12:00:00,90.26,90.34,90.15,90.15,256970.0,90.26,90.34,90.15,90.15,256970.0
2023-04-18 12:05:00,90.16,90.37,90.15,90.33,275888.0,90.16,90.37,90.15,90.33,275888.0
2023-04-18 12:10:00,90.33,90.52,90.32,90.47,376107.0,90.33,90.52,90.32,90.47,376107.0
2023-04-18 12:15:00,90.48,90.55,90.4,90.44,302222.0,90.48,90.55,90.4,90.44,302222.0
2023-04-18 12:20:00,90.44,90.45,90.33,90.36,247680.0,90.44,90.45,90.33,90.36,247680.0
2023-04-18 12:25:00,90.36,90.44,90.33,90.42,206672.0,90.36,90.44,90.33,90.42,206672.0
2023-04-18 12:30:00,90.42,90.47,90.27,90.31,221631.0,90.42,90.47,90.27,90.31,221631.0
2023-04-18 12:35:00,90.32,90.33,90.08,90.09,283090.0,90.32,90.33,90.08,90.09,283090.0
2023-04-18 12:40:00,90.09,90.19,90.05,90.11,201962.0,90.09,90.19,90.05,90.11,201962.0
2023-04-18 12:45:00,90.11,90.15,90.0,90.1,244797.0,90.11,90.15,90.0,90.1,244797.0
2023-04-18 12:50:00,90.09,90.19,90.01,90.13,304322.0,90.09,90.19,90.01,90.13,304322.0
2023-04-18 12:55:00,90.13,90.23,90.09,90.14,224882.0,90.13,90.23,90.09,90.14,224882.0
2023-04-18 13:00:00,90.14,90.19,90.0,90.05,247581.0,90.14,90.19,90.0,90.05,247581.0
2023-04-18 13:05:00,90.05,90.17,90.0,90.15,232132.0,90.05,90.17,90.0,90.15,232132.0
2023-04-18 13:10:00,90.16,90.16,89.93,89.95,270142.0,90.16,90.16,89.93,89.95,270142.0
2023-04-18 13:15:00,89.93,89.96,89.8,89.86,447262.0,89.93,89.96,89.8,89.86,447262.0
2023-04-18 13:20:00,89.85,89.93,89.8,89.86,212929.0,89.85,89.93,89.8,89.86,212929.0
2023-04-18 13:25:00,89.85,89.96,89.78,89.86,283438.0,89.85,89.96,89.78,89.86,283438.0
2023-04-18 13:30:00,89.86,90.05,89.81,90.01,337006.0,89.86,90.05,89.81,90.01,337006.0
2023-04-18 13:35:00,90.01,90.14,90.0,90.09,233694.0,90.01,90.14,90.0,90.09,233694.0
2023-04-18 13:40:00,90.1,90.15,90.02,90.11,220851.0,90.1,90.15,90.02,90.11,220851.0
2023-04-18 13:45:00,90.11,90.2,90.06,90.14,229013.0,90.11,90.2,90.06,90.14,229013.0
2023-04-18 13:50:00,90.14,90.16,90.08,90.14,155899.0,90.14,90.16,90.08,90.14,155899.0
2023-04-18 13:55:00,90.14,90.16,89.85,89.87,313173.0,90.14,90.16,89.85,89.87,313173.0
2023-04-18 14:00:00,89.87,89.95,89.83,89.93,226101.0,89.87,89.95,89.83,89.93,226101.0
2023-04-18 14:05:00,89.93,89.93,89.67,89.71,385695.0,89.93,89.93,89.67,89.71,385695.0
2023-04-18 14:10:00,89.71,89.83,89.63,89.79,297939.0,89.71,89.83,89.63,89.79,297939.0
2023-04-18 14:15:00,89.78,89.84,89.7,89.83,245907.0,89.78,89.84,89.7,89.83,245907.0
2023-04-18 14:20:00,89.82,89.96,89.73,89.9,238896.0,89.82,89.96,89.73,89.9,238896.0
2023-04-18 14:25:00,89.9,89.97,89.85,89.89,197067.0,89.9,89.97,89.85,89.89,197067.0
2023-04-18 14:30:00,89.9,89.95,89.85,89.88,172172.0,89.9,89.95,89.85,89.88,172172.0
2023-04-18 14:35:00,89.88,89.94,89.82,89.92,143986.0,89.88,89.94,89.82,89.92,143986.0
2023-04-18 14:40:00,89.92,89.93,89.69,89.73,269061.0,89.92,89.93,89.69,89.73,269061.0
2023-04-18 14:45:00,89.73,89.75,89.45,89.5,479195.0,89.73,89.75,89.45,89.5,479195.0
2023-04-18 14:50:00,89.49,89.58,89.33,89.54,422136.0,89.49,89.58,89.33,89.54,422136.0
2023-04-18 14:55:00,89.55,89.64,89.52,89.62,216503.0,89.55,89.64,89.52,89.62,216503.0
2023-04-18 15:00:00,89.62,89.66,89.5,89.66,233070.0,89.62,89.66,89.5,89.66,233070.0
2023-04-18 15:05:00,89.66,89.78,89.65,89.73,297316.0,89.66,89.78,89.65,89.73,297316.0
2023-04-18 15:10:00,89.73,89.95,89.71,89.9,355039.0,89.73,89.95,89.71,89.9,355039.0
2023-04-18 15:15:00,89.9,90.09,89.86,90.02,379157.0,89.9,90.09,89.86,90.02,379157.0
2023-04-18 15:20:00,90.02,90.13,90.0,90.04,363632.0,90.02,90.13,90.0,90.04,363632.0
2023-04-18 15:25:00,90.04,90.05,89.83,89.86,367676.0,90.04,90.05,89.83,89.86,367676.0
2023-04-18 15:30:00,89.86,89.97,89.77,89.94,416216.0,89.86,89.97,89.77,89.94,416216.0
2023-04-18 15:35:00,89.95,90.07,89.9,89.92,374031.0,89.95,90.07,89.9,89.92,374031.0
2023-04-18 15:40:00,89.91,90.0,89.88,89.95,325505.0,89.91,90.0,89.88,89.95,325505.0
2023-04-18 15:45:00,89.96,90.02,89.85,89.85,350905.0,89.96,90.02,89.85,89.85,350905.0
2023-04-18 15:50:00,89.86,89.97,89.8,89.9,533100.0,89.86,89.97,89.8,89.9,533100.0
2023-04-18 15:55:00,89.89,89.89,89.75,89.78,1242619.0,89.89,89.89,89.75,89.78,1242619.0
2023-04-19 09:30:00,88.55,89.69,88.22,89.64,1567256.0,88.55,89.69,88.22,89.64,1567256.0
2023-04-19 09:35:00,89.64,89.82,89.36,89.67,1207025.0,89.64,89.82,89.36,89.67,1207025.0
2023-04-19 09:40:00,89.64,89.81,89.51,89.73,866028.0,89.64,89.81,89.51,89.73,866028.0
2023-04-19 09:45:00,89.73,90.07,89.55,89.84,1191081.0,89.73,90.07,89.55,89.84,1191081.0
2023-04-19 09:50:00,89.84,89.98,89.44,89.55,1006335.0,89.84,89.98,89.44,89.55,1006335.0
2023-04-19 09:55:00,89.55,89.69,89.24,89.25,645346.0,89.55,89.69,89.24,89.25,645346.0
2023-04-19 10:00:00,89.26,89.57,89.15,89.43,802864.0,89.26,89.57,89.15,89.43,802864.0
2023-04-19 10:05:00,89.43,89.55,89.15,89.24,537592.0,89.43,89.55,89.15,89.24,537592.0
2023-04-19 10:10:00,89.26,89.42,88.99,89.19,628664.0,89.26,89.42,88.99,89.19,628664.0
2023-04-19 10:15:00,89.2,89.27,88.97,89.18,455547.0,89.2,89.27,88.97,89.18,455547.0
2023-04-19 10:20:00,89.17,89.3,89.05,89.11,377300.0,89.17,89.3,89.05,89.11,377300.0
2023-04-19 10:25:00,89.11,89.45,89.06,89.43,464097.0,89.11,89.45,89.06,89.43,464097.0
2023-04-19 10:30:00,89.44,89.45,89.23,89.28,361308.0,89.44,89.45,89.23,89.28,361308.0
2023-04-19 10:35:00,89.29,89.44,89.15,89.42,281803.0,89.29,89.44,89.15,89.42,281803.0
2023-04-19 10:40:00,89.44,89.7,89.4,89.69,456083.0,89.44,89.7,89.4,89.69,456083.0
2023-04-19 10:45:00,89.7,89.72,89.45,89.45,347327.0,89.7,89.72,89.45,89.45,347327.0
2023-04-19 10:50:00,89.45,89.64,89.31,89.37,270364.0,89.45,89.64,89.31,89.37,270364.0
2023-04-19 10:55:00,89.36,89.51,89.36,89.47,184192.0,89.36,89.51,89.36,89.47,184192.0
2023-04-19 11:00:00,89.48,89.73,89.46,89.53,299408.0,89.48,89.73,89.46,89.53,299408.0
2023-04-19 11:05:00,89.53,89.64,89.48,89.62,199928.0,89.53,89.64,89.48,89.62,199928.0
2023-04-19 11:10:00,89.62,89.78,89.58,89.75,243351.0,89.62,89.78,89.58,89.75,243351.0
2023-04-19 11:15:00,89.76,89.8,89.58,89.64,253856.0,89.76,89.8,89.58,89.64,253856.0
2023-04-19 11:20:00,89.64,89.69,89.46,89.65,266489.0,89.64,89.69,89.46,89.65,266489.0
2023-04-19 11:25:00,89.65,89.66,89.43,89.53,212052.0,89.65,89.66,89.43,89.53,212052.0
2023-04-19 11:30:00,89.53,89.6,89.43,89.47,179389.0,89.53,89.6,89.43,89.47,179389.0
2023-04-19 11:35:00,89.46,89.65,89.42,89.53,262285.0,89.46,89.65,89.42,89.53,262285.0
2023-04-19 11:40:00,89.54,89.63,89.42,89.44,175520.0,89.54,89.63,89.42,89.44,175520.0
2023-04-19 11:45:00,89.44,89.54,89.38,89.51,294226.0,89.44,89.54,89.38,89.51,294226.0
2023-04-19 11:50:00,89.51,89.58,89.42,89.52,183561.0,89.51,89.58,89.42,89.52,183561.0
2023-04-19 11:55:00,89.52,89.68,89.46,89.5,273449.0,89.52,89.68,89.46,89.5,273449.0
2023-04-19 12:00:00,89.5,89.54,89.18,89.19,415406.0,89.5,89.54,89.18,89.19,415406.0
2023-04-19 12:05:00,89.18,89.43,89.09,89.43,479147.0,89.18,89.43,89.09,89.43,479147.0
2023-04-19 12:10:00,89.44,89.65,89.39,89.64,367307.0,89.44,89.65,89.39,89.64,367307.0
2023-04-19 12:15:00,89.65,89.78,89.64,89.7,317852.0,89.65,89.78,89.64,89.7,317852.0
2023-04-19 12:20:00,89.7,89.71,89.58,89.61,208667.0,89.7,89.71,89.58,89.61,208667.0
2023-04-19 12:25:00,89.61,89.73,89.59,89.67,136270.0,89.61,89.73,89.59,89.67,136270.0
2023-04-19 12:30:00,89.69,89.77,89.67,89.68,176075.0,89.69,89.77,89.67,89.68,176075.0
2023-04-19 12:35:00,89.68,89.79,89.66,89.75,144425.0,89.68,89.79,89.66,89.75,144425.0
2023-04-19 12:40:00,89.75,89.95,89.73,89.93,311458.0,89.75,89.95,89.73,89.93,311458.0
2023-04-19 12:45:00,89.94,90.03,89.91,89.93,320584.0,89.94,90.03,89.91,89.93,320584.0
2023-04-19 12:50:00,89.94,89.96,89.88,89.89,158402.0,89.94,89.96,89.88,89.89,158402.0
2023-04-19 12:55:00,89.88,89.95,89.83,89.9,152252.0,89.88,89.95,89.83,89.9,152252.0
2023-04-19 13:00:00,89.9,89.99,89.85,89.93,287991.0,89.9,89.99,89.85,89.93,287991.0
2023-04-19 13:05:00,89.92,90.18,89.91,90.05,509008.0,89.92,90.18,89.91,90.05,509008.0
2023-04-19 13:10:00,90.04,90.24,90.0,90.22,255025.0,90.04,90.24,90.0,90.22,255025.0
2023-04-19 13:15:00,90.22,90.24,90.05,90.19,306889.0,90.22,90.24,90.05,90.19,306889.0
2023-04-19 13:20:00,90.21,90.34,90.15,90.18,270362.0,90.21,90.34,90.15,90.18,270362.0
2023-04-19 13:25:00,90.2,90.46,90.12,90.46,410169.0,90.2,90.46,90.12,90.46,410169.0
2023-04-19 13:30:00,90.46,90.54,90.41,90.42,425744.0,90.46,90.54,90.41,90.42,425744.0
2023-04-19 13:35:00,90.42,90.42,90.21,90.26,449498.0,90.42,90.42,90.21,90.26,449498.0
2023-04-19 13:40:00,90.26,90.46,90.24,90.3,299190.0,90.26,90.46,90.24,90.3,299190.0
2023-04-19 13:45:00,90.31,90.35,90.16,90.21,251340.0,90.31,90.35,90.16,90.21,251340.0
2023-04-19 13:50:00,90.19,90.25,90.13,90.16,261761.0,90.19,90.25,90.13,90.16,261761.0
2023-04-19 13:55:00,90.15,90.33,90.14,90.32,229231.0,90.15,90.33,90.14,90.32,229231.0
2023-04-19 14:00:00,90.31,90.44,90.1,90.11,385309.0,90.31,90.44,90.1,90.11,385309.0
2023-04-19 14:05:00,90.11,90.17,90.03,90.06,349877.0,90.11,90.17,90.03,90.06,349877.0
2023-04-19 14:10:00,90.06,90.08,89.94,89.97,351560.0,90.06,90.08,89.94,89.97,351560.0
2023-04-19 14:15:00,89.97,90.07,89.93,89.98,299153.0,89.97,90.07,89.93,89.98,299153.0
2023-04-19 14:20:00,89.97,90.07,89.93,89.99,237645.0,89.97,90.07,89.93,89.99,237645.0
2023-04-19 14:25:00,89.98,90.05,89.87,89.99,311144.0,89.98,90.05,89.87,89.99,311144.0
2023-04-19 14:30:00,89.98,90.03,89.83,89.83,311753.0,89.98,90.03,89.83,89.83,311753.0
2023-04-19 14:35:00,89.83,89.96,89.77,89.93,371603.0,89.83,89.96,89.77,89.93,371603.0
2023-04-19 14:40:00,89.94,89.98,89.84,89.88,239054.0,89.94,89.98,89.84,89.88,239054.0
2023-04-19 14:45:00,89.89,89.94,89.76,89.9,310737.0,89.89,89.94,89.76,89.9,310737.0
2023-04-19 14:50:00,89.9,89.91,89.68,89.76,303431.0,89.9,89.91,89.68,89.76,303431.0
2023-04-19 14:55:00,89.76,89.93,89.74,89.9,272108.0,89.76,89.93,89.74,89.9,272108.0
2023-04-19 15:00:00,89.89,89.95,89.84,89.93,367080.0,89.89,89.95,89.84,89.93,367080.0
2023-04-19 15:05:00,89.93,90.0,89.84,90.0,341033.0,89.93,90.0,89.84,90.0,341033.0
2023-04-19 15:10:00,90.0,90.04,89.85,90.03,318225.0,90.0,90.04,89.85,90.03,318225.0
2023-04-19 15:15:00,90.03,90.08,89.93,89.95,270680.0,90.03,90.08,89.93,89.95,270680.0
2023-04-19 15:20:00,89.94,90.08,89.92,90.01,224618.0,89.94,90.08,89.92,90.01,224618.0
2023-04-19 15:25:00,90.01,90.02,89.8,89.83,299281.0,90.01,90.02,89.8,89.83,299281.0
2023-04-19 15:30:00,89.82,89.95,89.79,89.87,295431.0,89.82,89.95,89.79,89.87,295431.0
2023-04-19 15:35:00,89.86,89.89,89.73,89.79,305454.0,89.86,89.89,89.73,89.79,305454.0
2023-04-19 15:40:00,89.8,89.85,89.74,89.79,253863.0,89.8,89.85,89.74,89.79,253863.0
2023-04-19 15:45:00,89.79,89.84,89.57,89.84,487213.0,89.79,89.84,89.57,89.84,487213.0
2023-04-19 15:50:00,89.84,89.93,89.68,89.88,597937.0,89.84,89.93,89.68,89.88,597937.0
2023-04-19 15:55:00,89.88,90.08,89.8,89.92,1287380.0,89.88,90.08,89.8,89.92,1287380.0
2023-04-20 09:30:00,88.86,89.67,88.73,89.09,974798.0,88.86,89.67,88.73,89.09,974798.0
2023-04-20 09:35:00,89.09,89.75,89.08,89.58,826750.0,89.09,89.75,89.08,89.58,826750.0
2023-04-20 09:40:00,89.56,90.48,89.54,90.48,1107874.0,89.56,90.48,89.54,90.48,1107874.0
2023-04-20 09:45:00,90.47,90.77,90.38,90.45,1381977.0,90.47,90.77,90.38,90.45,1381977.0
2023-04-20 09:50:00,90.44,90.94,90.32,90.78,1013138.0,90.44,90.94,90.32,90.78,1013138.0
2023-04-20 09:55:00,90.8,90.92,90.64,90.79,646373.0,90.8,90.92,90.64,90.79,646373.0
2023-04-20 10:00:00,90.79,91.2,90.75,91.14,982605.0,90.79,91.2,90.75,91.14,982605.0
2023-04-20 10:05:00,91.14,91.18,90.95,90.98,649897.0,91.14,91.18,90.95,90.98,649897.0
2023-04-20 10:10:00,90.98,91.44,90.97,91.34,869596.0,90.98,91.44,90.97,91.34,869596.0
2023-04-20 10:15:00,91.31,91.34,91.04,91.06,723605.0,91.31,91.34,91.04,91.06,723605.0
2023-04-20 10:20:00,91.04,91.14,90.84,90.89,871033.0,91.04,91.14,90.84,90.89,871033.0
2023-04-20 10:25:00,90.89,90.95,90.62,90.74,870900.0,90.89,90.95,90.62,90.74,870900.0
2023-04-20 10:30:00,90.75,91.09,90.72,90.93,720047.0,90.75,91.09,90.72,90.93,720047.0
2023-04-20 10:35:00,90.91,90.93,90.69,90.73,547513.0,90.91,90.93,90.69,90.73,547513.0
2023-04-20 10:40:00,90.73,90.89,90.67,90.86,472201.0,90.73,90.89,90.67,90.86,472201.0
2023-04-20 10:45:00,90.86,91.14,90.79,91.09,715255.0,90.86,91.14,90.79,91.09,715255.0
2023-04-20 10:50:00,91.1,91.27,90.98,90.99,810248.0,91.1,91.27,90.98,90.99,810248.0
2023-04-20 10:55:00,90.98,91.06,90.81,90.85,490997.0,90.98,91.06,90.81,90.85,490997.0
2023-04-20 11:00:00,90.85,90.9,90.56,90.56,598885.0,90.85,90.9,90.56,90.56,598885.0
2023-04-20 11:05:00,90.56,90.63,90.23,90.37,769783.0,90.56,90.63,90.23,90.37,769783.0
2023-04-20 11:10:00,90.37,90.53,90.27,90.46,457550.0,90.37,90.53,90.27,90.46,457550.0
2023-04-20 11:15:00,90.48,90.51,90.3,90.31,392826.0,90.48,90.51,90.3,90.31,392826.0
2023-04-20 11:20:00,90.31,90.56,90.31,90.47,405126.0,90.31,90.56,90.31,90.47,405126.0
2023-04-20 11:25:00,90.47,90.66,90.32,90.65,420101.0,90.47,90.66,90.32,90.65,420101.0
2023-04-20 11:30:00,90.64,90.68,90.48,90.48,388796.0,90.64,90.68,90.48,90.48,388796.0
2023-04-20 11:35:00,90.48,90.89,90.41,90.84,645836.0,90.48,90.89,90.41,90.84,645836.0
2023-04-20 11:40:00,90.84,91.02,90.82,90.95,434050.0,90.84,91.02,90.82,90.95,434050.0
2023-04-20 11:45:00,90.94,91.02,90.92,90.99,300670.0,90.94,91.02,90.92,90.99,300670.0
2023-04-20 11:50:00,90.99,91.05,90.9,91.03,379536.0,90.99,91.05,90.9,91.03,379536.0
2023-04-20 11:55:00,91.02,91.18,90.92,90.98,469240.0,91.02,91.18,90.92,90.98,469240.0
2023-04-20 12:00:00,90.99,91.04,90.83,90.84,329865.0,90.99,91.04,90.83,90.84,329865.0
2023-04-20 12:05:00,90.84,90.9,90.79,90.83,358919.0,90.84,90.9,90.79,90.83,358919.0
2023-04-20 12:10:00,90.82,90.94,90.76,90.89,307061.0,90.82,90.94,90.76,90.89,307061.0
2023-04-20 12:15:00,90.89,91.06,90.88,91.02,261518.0,90.89,91.06,90.88,91.02,261518.0
2023-04-20 12:20:00,91.04,91.11,90.85,90.88,319887.0,91.04,91.11,90.85,90.88,319887.0
2023-04-20 12:25:00,90.87,91.11,90.78,91.1,395962.0,90.87,91.11,90.78,91.1,395962.0
2023-04-20 12:30:00,91.09,91.34,91.07,91.3,423390.0,91.09,91.34,91.07,91.3,423390.0
2023-04-20 12:35:00,91.3,91.43,91.12,91.13,437946.0,91.3,91.43,91.12,91.13,437946.0
2023-04-20 12:40:00,91.14,91.14,90.99,91.03,271440.0,91.14,91.14,90.99,91.03,271440.0
2023-04-20 12:45:00,91.04,91.25,91.03,91.16,267818.0,91.04,91.25,91.03,91.16,267818.0
2023-04-20 12:50:00,91.17,91.26,91.13,91.18,210536.0,91.17,91.26,91.13,91.18,210536.0
2023-04-20 12:55:00,91.18,91.36,91.13,91.32,276046.0,91.18,91.36,91.13,91.32,276046.0
2023-04-20 13:00:00,91.33,91.44,91.27,91.34,325407.0,91.33,91.44,91.27,91.34,325407.0
2023-04-20 13:05:00,91.34,91.42,91.22,91.4,361585.0,91.34,91.42,91.22,91.4,361585.0
2023-04-20 13:10:00,91.4,91.55,91.36,91.51,419161.0,91.4,91.55,91.36,91.51,419161.0
2023-04-20 13:15:00,91.5,91.58,91.45,91.51,245657.0,91.5,91.58,91.45,91.51,245657.0
2023-04-20 13:20:00,91.51,91.54,91.34,91.37,251416.0,91.51,91.54,91.34,91.37,251416.0
2023-04-20 13:25:00,91.38,91.43,91.31,91.4,165680.0,91.38,91.43,91.31,91.4,165680.0
2023-04-20 13:30:00,91.4,91.45,91.28,91.32,275627.0,91.4,91.45,91.28,91.32,275627.0
2023-04-20 13:35:00,91.32,91.43,91.24,91.29,226649.0,91.32,91.43,91.24,91.29,226649.0
2023-04-20 13:40:00,91.29,91.33,91.2,91.23,231149.0,91.29,91.33,91.2,91.23,231149.0
2023-04-20 13:45:00,91.24,91.24,91.09,91.11,264330.0,91.24,91.24,91.09,91.11,264330.0
2023-04-20 13:50:00,91.11,91.25,91.02,91.2,366333.0,91.11,91.25,91.02,91.2,366333.0
2023-04-20 13:55:00,91.21,91.22,90.95,91.0,444790.0,91.21,91.22,90.95,91.0,444790.0
2023-04-20 14:00:00,90.99,91.02,90.89,91.01,319624.0,90.99,91.02,90.89,91.01,319624.0
2023-04-20 14:05:00,90.99,91.06,90.93,90.98,273208.0,90.99,91.06,90.93,90.98,273208.0
2023-04-20 14:10:00,90.97,90.99,90.82,90.88,293908.0,90.97,90.99,90.82,90.88,293908.0
2023-04-20 14:15:00,90.88,90.88,90.63,90.67,415560.0,90.88,90.88,90.63,90.67,415560.0
2023-04-20 14:20:00,90.67,90.69,90.57,90.58,322437.0,90.67,90.69,90.57,90.58,322437.0
2023-04-20 14:25:00,90.58,90.62,90.3,90.31,575840.0,90.58,90.62,90.3,90.31,575840.0
2023-04-20 14:30:00,90.32,90.39,90.14,90.3,687101.0,90.32,90.39,90.14,90.3,687101.0
2023-04-20 14:35:00,90.3,90.34,90.15,90.26,467871.0,90.3,90.34,90.15,90.26,467871.0
2023-04-20 14:40:00,90.26,90.28,90.01,90.09,644496.0,90.26,90.28,90.01,90.09,644496.0
2023-04-20 14:45:00,90.08,90.15,89.88,89.89,548018.0,90.08,90.15,89.88,89.89,548018.0
2023-04-20 14:50:00,89.89,90.23,89.86,90.16,500108.0,89.89,90.23,89.86,90.16,500108.0
2023-04-20 14:55:00,90.15,90.37,90.06,90.35,525381.0,90.15,90.37,90.06,90.35,525381.0
2023-04-20 15:00:00,90.36,90.41,89.99,90.03,688427.0,90.36,90.41,89.99,90.03,688427.0
2023-04-20 15:05:00,90.03,90.14,89.92,90.05,425593.0,90.03,90.14,89.92,90.05,425593.0
2023-04-20 15:10:00,90.04,90.05,89.66,89.71,674969.0,90.04,90.05,89.66,89.71,674969.0
2023-04-20 15:15:00,89.71,89.76,89.5,89.68,623702.0,89.71,89.76,89.5,89.68,623702.0
2023-04-20 15:20:00,89.67,89.79,89.61,89.63,335135.0,89.67,89.79,89.61,89.63,335135.0
2023-04-20 15:25:00,89.63,89.72,89.53,89.57,270365.0,89.63,89.72,89.53,89.57,270365.0
2023-04-20 15:30:00,89.56,89.8,89.56,89.75,479872.0,89.56,89.8,89.56,89.75,479872.0
2023-04-20 15:35:00,89.74,89.87,89.6,89.84,350856.0,89.74,89.87,89.6,89.84,350856.0
2023-04-20 15:40:00,89.85,89.97,89.74,89.77,512219.0,89.85,89.97,89.74,89.77,512219.0
2023-04-20 15:45:00,89.76,89.92,89.75,89.85,321311.0,89.76,89.92,89.75,89.85,321311.0
2023-04-20 15:50:00,89.85,89.94,89.71,89.93,407254.0,89.85,89.94,89.71,89.93,407254.0
2023-04-20 15:55:00,89.95,90.13,89.93,90.12,1187526.0,89.95,90.13,89.93,90.12,1187526.0
2023-04-21 09:30:00,89.84,89.84,88.82,88.83,1714772.0,89.84,89.84,88.82,88.83,1714772.0
2023-04-21 09:35:00,88.84,89.05,88.73,88.79,968730.0,88.84,89.05,88.73,88.79,968730.0
2023-04-21 09:40:00,88.79,89.47,88.76,89.33,1119989.0,88.79,89.47,88.76,89.33,1119989.0
2023-04-21 09:45:00,89.35,89.54,89.16,89.35,820325.0,89.35,89.54,89.16,89.35,820325.0
2023-04-21 09:50:00,89.36,89.36,88.81,88.86,997510.0,89.36,89.36,88.81,88.86,997510.0
2023-04-21 09:55:00,88.84,89.13,88.68,88.7,1076092.0,88.84,89.13,88.68,88.7,1076092.0
2023-04-21 10:00:00,88.7,88.91,88.61,88.84,743505.0,88.7,88.91,88.61,88.84,743505.0
2023-04-21 10:05:00,88.84,89.11,88.83,88.98,699506.0,88.84,89.11,88.83,88.98,699506.0
2023-04-21 10:10:00,88.99,89.17,88.89,89.08,557498.0,88.99,89.17,88.89,89.08,557498.0
2023-04-21 10:15:00,89.1,89.38,89.0,89.36,596960.0,89.1,89.38,89.0,89.36,596960.0
2023-04-21 10:20:00,89.38,89.48,89.09,89.1,744152.0,89.38,89.48,89.09,89.1,744152.0
2023-04-21 10:25:00,89.1,89.46,89.05,89.26,566501.0,89.1,89.46,89.05,89.26,566501.0
2023-04-21 10:30:00,89.27,89.38,89.1,89.25,534365.0,89.27,89.38,89.1,89.25,534365.0
2023-04-21 10:35:00,89.25,89.26,88.89,88.9,507575.0,89.25,89.26,88.89,88.9,507575.0
2023-04-21 10:40:00,88.91,88.92,88.55,88.57,665498.0,88.91,88.92,88.55,88.57,665498.0
2023-04-21 10:45:00,88.58,88.7,88.43,88.56,707636.0,88.58,88.7,88.43,88.56,707636.0
2023-04-21 10:50:00,88.57,88.77,88.53,88.71,517817.0,88.57,88.77,88.53,88.71,517817.0
2023-04-21 10:55:00,88.71,88.81,88.61,88.81,371581.0,88.71,88.81,88.61,88.81,371581.0
2023-04-21 11:00:00,88.81,89.17,88.77,89.15,490508.0,88.81,89.17,88.77,89.15,490508.0
2023-04-21 11:05:00,89.14,89.15,88.95,89.03,392271.0,89.14,89.15,88.95,89.03,392271.0
2023-04-21 11:10:00,89.04,89.18,88.89,88.99,358851.0,89.04,89.18,88.89,88.99,358851.0
2023-04-21 11:15:00,88.99,89.18,88.87,89.01,247324.0,88.99,89.18,88.87,89.01,247324.0
2023-04-21 11:20:00,89.01,89.31,88.97,89.28,432962.0,89.01,89.31,88.97,89.28,432962.0
2023-04-21 11:25:00,89.27,89.36,89.19,89.29,372457.0,89.27,89.36,89.19,89.29,372457.0
2023-04-21 11:30:00,89.31,89.42,89.19,89.39,468275.0,89.31,89.42,89.19,89.39,468275.0
2023-04-21 11:35:00,89.38,89.41,89.14,89.19,449461.0,89.38,89.41,89.14,89.19,449461.0
2023-04-21 11:40:00,89.2,89.41,89.12,89.16,376828.0,89.2,89.41,89.12,89.16,376828.0
2023-04-21 11:45:00,89.16,89.18,88.87,88.88,406485.0,89.16,89.18,88.87,88.88,406485.0
2023-04-21 11:50:00,88.89,89.11,88.87,89.05,300793.0,88.89,89.11,88.87,89.05,300793.0
2023-04-21 11:55:00,89.05,89.23,89.02,89.11,333959.0,89.05,89.23,89.02,89.11,333959.0
2023-04-21 12:00:00,89.12,89.14,88.97,89.02,282856.0,89.12,89.14,88.97,89.02,282856.0
2023-04-21 12:05:00,89.04,89.16,88.9,88.96,323377.0,89.04,89.16,88.9,88.96,323377.0
2023-04-21 12:10:00,88.96,89.05,88.85,88.99,258972.0,88.96,89.05,88.85,88.99,258972.0
2023-04-21 12:15:00,88.98,89.14,88.93,89.07,244757.0,88.98,89.14,88.93,89.07,244757.0
2023-04-21 12:20:00,89.08,89.11,88.9,89.02,321543.0,89.08,89.11,88.9,89.02,321543.0
2023-04-21 12:25:00,89.02,89.02,88.77,88.79,297324.0,89.02,89.02,88.77,88.79,297324.0
2023-04-21 12:30:00,88.79,88.86,88.76,88.83,302823.0,88.79,88.86,88.76,88.83,302823.0
2023-04-21 12:35:00,88.84,88.87,88.69,88.71,292851.0,88.84,88.87,88.69,88.71,292851.0
2023-04-21 12:40:00,88.71,88.73,88.63,88.72,276964.0,88.71,88.73,88.63,88.72,276964.0
2023-04-21 12:45:00,88.7,88.76,88.64,88.72,276147.0,88.7,88.76,88.64,88.72,276147.0
2023-04-21 12:50:00,88.69,88.81,88.62,88.66,354204.0,88.69,88.81,88.62,88.66,354204.0
2023-04-21 12:55:00,88.65,88.78,88.64,88.71,237153.0,88.65,88.78,88.64,88.71,237153.0
2023-04-21 13:00:00,88.73,88.83,88.69,88.77,286880.0,88.73,88.83,88.69,88.77,286880.0
2023-04-21 13:05:00,88.78,88.9,88.77,88.88,489286.0,88.78,88.9,88.77,88.88,489286.0
2023-04-21 13:10:00,88.89,88.89,88.74,88.78,246160.0,88.89,88.89,88.74,88.78,246160.0
2023-04-21 13:15:00,88.78,88.81,88.63,88.64,286728.0,88.78,88.81,88.63,88.64,286728.0
2023-04-21 13:20:00,88.64,88.65,88.45,88.48,423481.0,88.64,88.65,88.45,88.48,423481.0
2023-04-21 13:25:00,88.48,88.64,88.47,88.59,269159.0,88.48,88.64,88.47,88.59,269159.0
2023-04-21 13:30:00,88.59,88.76,88.59,88.7,277783.0,88.59,88.76,88.59,88.7,277783.0
2023-04-21 13:35:00,88.69,88.87,88.69,88.82,243774.0,88.69,88.87,88.69,88.82,243774.0
2023-04-21 13:40:00,88.82,88.94,88.82,88.88,268232.0,88.82,88.94,88.82,88.88,268232.0
2023-04-21 13:45:00,88.87,88.91,88.81,88.83,186839.0,88.87,88.91,88.81,88.83,186839.0
2023-04-21 13:50:00,88.83,88.87,88.76,88.84,213049.0,88.83,88.87,88.76,88.84,213049.0
2023-04-21 13:55:00,88.84,88.94,88.77,88.85,292791.0,88.84,88.94,88.77,88.85,292791.0
2023-04-21 14:00:00,88.86,88.97,88.85,88.89,249030.0,88.86,88.97,88.85,88.89,249030.0
2023-04-21 14:05:00,88.9,88.94,88.8,88.81,226769.0,88.9,88.94,88.8,88.81,226769.0
2023-04-21 14:10:00,88.81,88.86,88.75,88.77,197947.0,88.81,88.86,88.75,88.77,197947.0
2023-04-21 14:15:00,88.77,88.88,88.72,88.73,222886.0,88.77,88.88,88.72,88.73,222886.0
2023-04-21 14:20:00,88.74,88.82,88.72,88.78,260751.0,88.74,88.82,88.72,88.78,260751.0
2023-04-21 14:25:00,88.77,88.78,88.66,88.72,290346.0,88.77,88.78,88.66,88.72,290346.0
2023-04-21 14:30:00,88.73,88.85,88.72,88.78,275804.0,88.73,88.85,88.72,88.78,275804.0
2023-04-21 14:35:00,88.79,88.79,88.64,88.67,175745.0,88.79,88.79,88.64,88.67,175745.0
2023-04-21 14:40:00,88.67,88.74,88.63,88.67,211147.0,88.67,88.74,88.63,88.67,211147.0
2023-04-21 14:45:00,88.66,88.66,88.5,88.63,349716.0,88.66,88.66,88.5,88.63,349716.0
2023-04-21 14:50:00,88.64,88.64,88.57,88.63,186240.0,88.64,88.64,88.57,88.63,186240.0
2023-04-21 14:55:00,88.62,88.73,88.59,88.7,234728.0,88.62,88.73,88.59,88.7,234728.0
2023-04-21 15:00:00,88.7,88.77,88.52,88.54,393533.0,88.7,88.77,88.52,88.54,393533.0
2023-04-21 15:05:00,88.53,88.55,88.31,88.42,575863.0,88.53,88.55,88.31,88.42,575863.0
2023-04-21 15:10:00,88.43,88.47,88.33,88.34,357957.0,88.43,88.47,88.33,88.34,357957.0
2023-04-21 15:15:00,88.34,88.49,88.33,88.45,258911.0,88.34,88.49,88.33,88.45,258911.0
2023-04-21 15:20:00,88.46,88.58,88.43,88.45,309664.0,88.46,88.58,88.43,88.45,309664.0
2023-04-21 15:25:00,88.44,88.45,88.26,88.35,549423.0,88.44,88.45,88.26,88.35,549423.0
2023-04-21 15:30:00,88.35,88.37,88.27,88.3,328956.0,88.35,88.37,88.27,88.3,328956.0
2023-04-21 15:35:00,88.31,88.35,88.28,88.29,361503.0,88.31,88.35,88.28,88.29,361503.0
2023-04-21 15:40:00,88.29,88.31,88.11,88.19,677072.0,88.29,88.31,88.11,88.19,677072.0
2023-04-21 15:45:00,88.19,88.26,88.05,88.25,548918.0,88.19,88.26,88.05,88.25,548918.0
2023-04-21 15:50:00,88.26,88.59,88.25,88.43,944837.0,88.26,88.59,88.25,88.43,944837.0
2023-04-21 15:55:00,88.43,88.48,88.38,88.39,1036091.0,88.43,88.48,88.38,88.39,1036091.0
2023-04-24 09:30:00,88.14,88.18,87.45,88.17,1742816.0,88.14,88.18,87.45,88.17,1742816.0
2023-04-24 09:35:00,88.18,88.4,88.02,88.12,1146970.0,88.18,88.4,88.02,88.12,1146970.0
2023-04-24 09:40:00,88.13,88.52,88.04,88.22,1056816.0,88.13,88.52,88.04,88.22,1056816.0
2023-04-24 09:45:00,88.24,88.39,87.89,87.94,989394.0,88.24,88.39,87.89,87.94,989394.0
2023-04-24 09:50:00,87.92,88.47,87.88,88.41,1068584.0,87.92,88.47,87.88,88.41,1068584.0
2023-04-24 09:55:00,88.43,88.64,87.81,87.84,1021017.0,88.43,88.64,87.81,87.84,1021017.0
2023-04-24 10:00:00,87.85,87.9,87.55,87.68,656359.0,87.85,87.9,87.55,87.68,656359.0
2023-04-24 10:05:00,87.7,87.71,87.37,87.62,662056.0,87.7,87.71,87.37,87.62,662056.0
2023-04-24 10:10:00,87.61,87.7,87.5,87.52,506135.0,87.61,87.7,87.5,87.52,506135.0
2023-04-24 10:15:00,87.52,87.78,87.27,87.76,817197.0,87.52,87.78,87.27,87.76,817197.0
2023-04-24 10:20:00,87.77,87.87,87.67,87.79,423541.0,87.77,87.87,87.67,87.79,423541.0
2023-04-24 10:25:00,87.79,87.9,87.73,87.83,419695.0,87.79,87.9,87.73,87.83,419695.0
2023-04-24 10:30:00,87.83,87.9,87.4,87.4,609134.0,87.83,87.9,87.4,87.4,609134.0
2023-04-24 10:35:00,87.4,87.42,87.04,87.1,628866.0,87.4,87.42,87.04,87.1,628866.0
2023-04-24 10:40:00,87.1,87.22,86.88,86.91,755973.0,87.1,87.22,86.88,86.91,755973.0
2023-04-24 10:45:00,86.91,87.0,86.81,86.93,590339.0,86.91,87.0,86.81,86.93,590339.0
2023-04-24 10:50:00,86.93,87.12,86.9,87.02,599106.0,86.93,87.12,86.9,87.02,599106.0
2023-04-24 10:55:00,87.02,87.07,86.9,86.91,402614.0,87.02,87.07,86.9,86.91,402614.0
2023-04-24 11:00:00,86.91,87.0,86.8,86.95,561871.0,86.91,87.0,86.8,86.95,561871.0
2023-04-24 11:05:00,86.95,87.03,86.86,86.88,614426.0,86.95,87.03,86.86,86.88,614426.0
2023-04-24 11:10:00,86.87,86.96,86.47,86.49,831100.0,86.87,86.96,86.47,86.49,831100.0
2023-04-24 11:15:00,86.49,86.64,86.41,86.54,792512.0,86.49,86.64,86.41,86.54,792512.0
2023-04-24 11:20:00,86.54,86.69,86.42,86.6,519267.0,86.54,86.69,86.42,86.6,519267.0
2023-04-24 11:25:00,86.59,86.68,86.45,86.46,625876.0,86.59,86.68,86.45,86.46,625876.0
2023-04-24 11:30:00,86.46,86.83,86.43,86.74,604294.0,86.46,86.83,86.43,86.74,604294.0
2023-04-24 11:35:00,86.75,86.94,86.65,86.65,535971.0,86.75,86.94,86.65,86.65,535971.0
2023-04-24 11:40:00,86.69,86.82,86.61,86.8,308517.0,86.69,86.82,86.61,86.8,308517.0
2023-04-24 11:45:00,86.79,86.89,86.68,86.69,300482.0,86.79,86.89,86.68,86.69,300482.0
2023-04-24 11:50:00,86.7,86.71,86.45,86.48,372847.0,86.7,86.71,86.45,86.48,372847.0
2023-04-24 11:55:00,86.48,86.55,86.4,86.51,340333.0,86.48,86.55,86.4,86.51,340333.0
2023-04-24 12:00:00,86.51,86.65,86.49,86.53,371987.0,86.51,86.65,86.49,86.53,371987.0
2023-04-24 12:05:00,86.52,86.59,86.47,86.53,209228.0,86.52,86.59,86.47,86.53,209228.0
2023-04-24 12:10:00,86.53,86.64,86.36,86.38,351119.0,86.53,86.64,86.36,86.38,351119.0
2023-04-24 12:15:00,86.37,86.62,86.34,86.62,440141.0,86.37,86.62,86.34,86.62,440141.0
2023-04-24 12:20:00,86.61,86.71,86.5,86.7,286380.0,86.61,86.71,86.5,86.7,286380.0
2023-04-24 12:25:00,86.7,86.8,86.68,86.8,254870.0,86.7,86.8,86.68,86.8,254870.0
2023-04-24 12:30:00,86.79,86.87,86.77,86.79,260053.0,86.79,86.87,86.77,86.79,260053.0
2023-04-24 12:35:00,86.78,87.05,86.78,87.05,337846.0,86.78,87.05,86.78,87.05,337846.0
2023-04-24 12:40:00,87.05,87.08,86.89,86.99,340456.0,87.05,87.08,86.89,86.99,340456.0
2023-04-24 12:45:00,87.0,87.12,86.93,87.12,251875.0,87.0,87.12,86.93,87.12,251875.0
2023-04-24 12:50:00,87.12,87.15,87.02,87.13,232722.0,87.12,87.15,87.02,87.13,232722.0
2023-04-24 12:55:00,87.14,87.17,87.04,87.1,234176.0,87.14,87.17,87.04,87.1,234176.0
2023-04-24 13:00:00,87.12,87.19,86.98,87.11,268330.0,87.12,87.19,86.98,87.11,268330.0
2023-04-24 13:05:00,87.11,87.15,87.0,87.04,190472.0,87.11,87.15,87.0,87.04,190472.0
2023-04-24 13:10:00,87.03,87.13,86.97,87.08,300551.0,87.03,87.13,86.97,87.08,300551.0
2023-04-24 13:15:00,87.08,87.13,86.96,86.97,233482.0,87.08,87.13,86.96,86.97,233482.0
2023-04-24 13:20:00,86.97,87.04,86.95,87.03,189326.0,86.97,87.04,86.95,87.03,189326.0
2023-04-24 13:25:00,87.03,87.16,87.01,87.05,217325.0,87.03,87.16,87.01,87.05,217325.0
2023-04-24 13:30:00,87.06,87.12,87.0,87.05,142649.0,87.06,87.12,87.0,87.05,142649.0
2023-04-24 13:35:00,87.04,87.18,87.02,87.15,163747.0,87.04,87.18,87.02,87.15,163747.0
2023-04-24 13:40:00,87.15,87.25,87.14,87.24,269325.0,87.15,87.25,87.14,87.24,269325.0
2023-04-24 13:45:00,87.25,87.32,87.21,87.22,272100.0,87.25,87.32,87.21,87.22,272100.0
2023-04-24 13:50:00,87.23,87.4,87.21,87.37,237821.0,87.23,87.4,87.21,87.37,237821.0
2023-04-24 13:55:00,87.36,87.44,87.32,87.4,198378.0,87.36,87.44,87.32,87.4,198378.0
2023-04-24 14:00:00,87.4,87.48,87.35,87.35,254343.0,87.4,87.48,87.35,87.35,254343.0
2023-04-24 14:05:00,87.36,87.4,87.26,87.28,253353.0,87.36,87.4,87.26,87.28,253353.0
2023-04-24 14:10:00,87.27,87.43,87.25,87.4,183034.0,87.27,87.43,87.25,87.4,183034.0
2023-04-24 14:15:00,87.41,87.53,87.36,87.4,317045.0,87.41,87.53,87.36,87.4,317045.0
2023-04-24 14:20:00,87.4,87.57,87.36,87.42,364985.0,87.4,87.57,87.36,87.42,364985.0
2023-04-24 14:25:00,87.42,87.55,87.38,87.49,207902.0,87.42,87.55,87.38,87.49,207902.0
2023-04-24 14:30:00,87.49,87.55,87.31,87.37,268395.0,87.49,87.55,87.31,87.37,268395.0
2023-04-24 14:35:00,87.37,87.49,87.35,87.43,215397.0,87.37,87.49,87.35,87.43,215397.0
2023-04-24 14:40:00,87.42,87.49,87.39,87.45,166997.0,87.42,87.49,87.39,87.45,166997.0
2023-04-24 14:45:00,87.44,87.59,87.38,87.59,329324.0,87.44,87.59,87.38,87.59,329324.0
2023-04-24 14:50:00,87.57,87.65,87.55,87.62,267945.0,87.57,87.65,87.55,87.62,267945.0
2023-04-24 14:55:00,87.63,87.71,87.59,87.64,262192.0,87.63,87.71,87.59,87.64,262192.0
2023-04-24 15:00:00,87.64,87.68,87.54,87.55,235157.0,87.64,87.68,87.54,87.55,235157.0
2023-04-24 15:05:00,87.55,87.63,87.5,87.58,341476.0,87.55,87.63,87.5,87.58,341476.0
2023-04-24 15:10:00,87.58,87.68,87.55,87.63,273559.0,87.58,87.68,87.55,87.63,273559.0
2023-04-24 15:15:00,87.63,87.64,87.45,87.51,325671.0,87.63,87.64,87.45,87.51,325671.0
2023-04-24 15:20:00,87.51,87.52,87.39,87.44,229894.0,87.51,87.52,87.39,87.44,229894.0
2023-04-24 15:25:00,87.44,87.5,87.33,87.41,270951.0,87.44,87.5,87.33,87.41,270951.0
2023-04-24 15:30:00,87.41,87.63,87.4,87.55,334777.0,87.41,87.63,87.4,87.55,334777.0
2023-04-24 15:35:00,87.54,87.57,87.41,87.48,222853.0,87.54,87.57,87.41,87.48,222853.0
2023-04-24 15:40:00,87.48,87.58,87.46,87.5,300414.0,87.48,87.58,87.46,87.5,300414.0
2023-04-24 15:45:00,87.5,87.66,87.47,87.65,406300.0,87.5,87.66,87.47,87.65,406300.0
2023-04-24 15:50:00,87.64,87.65,87.38,87.44,534395.0,87.64,87.65,87.38,87.44,534395.0
2023-04-24 15:55:00,87.43,87.59,87.35,87.58,1127305.0,87.43,87.59,87.35,87.58,1127305.0
2023-04-25 09:30:00,86.9,87.06,85.92,86.09,1906231.0,86.9,87.06,85.92,86.09,1906231.0
2023-04-25 09:35:00,86.06,86.49,86.05,86.24,1030297.0,86.06,86.49,86.05,86.24,1030297.0
2023-04-25 09:40:00,86.24,86.73,86.2,86.56,1076966.0,86.24,86.73,86.2,86.56,1076966.0
2023-04-25 09:45:00,86.56,86.58,85.93,86.14,928238.0,86.56,86.58,85.93,86.14,928238.0
2023-04-25 09:50:00,86.14,86.2,85.84,85.95,817948.0,86.14,86.2,85.84,85.95,817948.0
2023-04-25 09:55:00,85.95,86.05,85.86,85.92,530488.0,85.95,86.05,85.86,85.92,530488.0
2023-04-25 10:00:00,85.92,86.3,85.88,85.99,1072982.0,85.92,86.3,85.88,85.99,1072982.0
2023-04-25 10:05:00,85.98,86.04,85.59,85.65,928722.0,85.98,86.04,85.59,85.65,928722.0
2023-04-25 10:10:00,85.65,85.67,85.3,85.45,884230.0,85.65,85.67,85.3,85.45,884230.0
2023-04-25 10:15:00,85.42,85.52,85.07,85.24,916060.0,85.42,85.52,85.07,85.24,916060.0
2023-04-25 10:20:00,85.23,85.26,85.01,85.04,765664.0,85.23,85.26,85.01,85.04,765664.0
2023-04-25 10:25:00,85.04,85.26,85.03,85.13,698814.0,85.04,85.26,85.03,85.13,698814.0
2023-04-25 10:30:00,85.12,85.26,85.05,85.16,551606.0,85.12,85.26,85.05,85.16,551606.0
2023-04-25 10:35:00,85.15,85.33,85.09,85.16,574821.0,85.15,85.33,85.09,85.16,574821.0
2023-04-25 10:40:00,85.17,85.26,85.01,85.03,519904.0,85.17,85.26,85.01,85.03,519904.0
2023-04-25 10:45:00,85.01,85.74,85.01,85.7,919285.0,85.01,85.74,85.01,85.7,919285.0
2023-04-25 10:50:00,85.7,85.71,85.53,85.56,547241.0,85.7,85.71,85.53,85.56,547241.0
2023-04-25 10:55:00,85.55,85.63,85.48,85.52,616173.0,85.55,85.63,85.48,85.52,616173.0
2023-04-25 11:00:00,85.52,85.59,85.33,85.34,729564.0,85.52,85.59,85.33,85.34,729564.0
2023-04-25 11:05:00,85.34,85.39,85.09,85.39,669880.0,85.34,85.39,85.09,85.39,669880.0
2023-04-25 11:10:00,85.39,85.6,85.37,85.58,573039.0,85.39,85.6,85.37,85.58,573039.0
2023-04-25 11:15:00,85.57,85.7,85.3,85.69,935826.0,85.57,85.7,85.3,85.69,935826.0
2023-04-25 11:20:00,85.7,85.77,85.58,85.69,637252.0,85.7,85.77,85.58,85.69,637252.0
2023-04-25 11:25:00,85.68,85.86,85.54,85.81,562145.0,85.68,85.86,85.54,85.81,562145.0
2023-04-25 11:30:00,85.81,85.94,85.71,85.86,530595.0,85.81,85.94,85.71,85.86,530595.0
2023-04-25 11:35:00,85.86,85.95,85.78,85.93,361617.0,85.86,85.95,85.78,85.93,361617.0
2023-04-25 11:40:00,85.92,85.94,85.74,85.82,461498.0,85.92,85.94,85.74,85.82,461498.0
2023-04-25 11:45:00,85.82,85.83,85.63,85.7,656366.0,85.82,85.83,85.63,85.7,656366.0
2023-04-25 11:50:00,85.7,85.76,85.37,85.42,950334.0,85.7,85.76,85.37,85.42,950334.0
2023-04-25 11:55:00,85.42,85.42,85.28,85.31,443590.0,85.42,85.42,85.28,85.31,443590.0
2023-04-25 12:00:00,85.32,85.34,85.07,85.08,493962.0,85.32,85.34,85.07,85.08,493962.0
2023-04-25 12:05:00,85.07,85.09,84.84,84.9,785914.0,85.07,85.09,84.84,84.9,785914.0
2023-04-25 12:10:00,84.9,84.98,84.85,84.94,461104.0,84.9,84.98,84.85,84.94,461104.0
2023-04-25 12:15:00,84.95,85.05,84.9,84.99,315819.0,84.95,85.05,84.9,84.99,315819.0
2023-04-25 12:20:00,85.0,85.08,84.92,84.93,340842.0,85.0,85.08,84.92,84.93,340842.0
2023-04-25 12:25:00,84.93,84.97,84.82,84.86,408189.0,84.93,84.97,84.82,84.86,408189.0
2023-04-25 12:30:00,84.86,84.9,84.65,84.67,478610.0,84.86,84.9,84.65,84.67,478610.0
2023-04-25 12:35:00,84.68,84.87,84.68,84.83,361423.0,84.68,84.87,84.68,84.83,361423.0
2023-04-25 12:40:00,84.83,84.96,84.83,84.88,321511.0,84.83,84.96,84.83,84.88,321511.0
2023-04-25 12:45:00,84.86,84.88,84.77,84.78,224489.0,84.86,84.88,84.77,84.78,224489.0
2023-04-25 12:50:00,84.78,84.78,84.64,84.69,258226.0,84.78,84.78,84.64,84.69,258226.0
2023-04-25 12:55:00,84.69,84.95,84.67,84.95,343893.0,84.69,84.95,84.67,84.95,343893.0
2023-04-25 13:00:00,84.95,85.1,84.95,85.03,376156.0,84.95,85.1,84.95,85.03,376156.0
2023-04-25 13:05:00,85.02,85.15,85.01,85.06,308539.0,85.02,85.15,85.01,85.06,308539.0
2023-04-25 13:10:00,85.07,85.17,84.94,84.95,251492.0,85.07,85.17,84.94,84.95,251492.0
2023-04-25 13:15:00,84.94,85.04,84.67,84.73,533475.0,84.94,85.04,84.67,84.73,533475.0
2023-04-25 13:20:00,84.73,84.78,84.57,84.65,586923.0,84.73,84.78,84.57,84.65,586923.0
2023-04-25 13:25:00,84.64,84.68,84.53,84.56,351036.0,84.64,84.68,84.53,84.56,351036.0
2023-04-25 13:30:00,84.56,84.66,84.4,84.62,554074.0,84.56,84.66,84.4,84.62,554074.0
2023-04-25 13:35:00,84.62,84.69,84.45,84.45,246477.0,84.62,84.69,84.45,84.45,246477.0
2023-04-25 13:40:00,84.45,84.55,84.35,84.53,352850.0,84.45,84.55,84.35,84.53,352850.0
2023-04-25 13:45:00,84.53,84.64,84.4,84.5,266191.0,84.53,84.64,84.4,84.5,266191.0
2023-04-25 13:50:00,84.5,84.51,84.28,84.31,386703.0,84.5,84.51,84.28,84.31,386703.0
2023-04-25 13:55:00,84.31,84.51,84.31,84.45,243124.0,84.31,84.51,84.31,84.45,243124.0
2023-04-25 14:00:00,84.47,84.57,84.36,84.37,292435.0,84.47,84.57,84.36,84.37,292435.0
2023-04-25 14:05:00,84.38,84.5,84.18,84.21,368147.0,84.38,84.5,84.18,84.21,368147.0
2023-04-25 14:10:00,84.2,84.35,84.18,84.2,375481.0,84.2,84.35,84.18,84.2,375481.0
2023-04-25 14:15:00,84.2,84.28,84.07,84.12,505743.0,84.2,84.28,84.07,84.12,505743.0
2023-04-25 14:20:00,84.12,84.27,84.07,84.25,248750.0,84.12,84.27,84.07,84.25,248750.0
2023-04-25 14:25:00,84.24,84.39,84.22,84.38,246818.0,84.24,84.39,84.22,84.38,246818.0
2023-04-25 14:30:00,84.38,84.47,84.33,84.39,362078.0,84.38,84.47,84.33,84.39,362078.0
2023-04-25 14:35:00,84.39,84.52,84.3,84.45,509909.0,84.39,84.52,84.3,84.45,509909.0
2023-04-25 14:40:00,84.46,84.46,84.18,84.21,350748.0,84.46,84.46,84.18,84.21,350748.0
2023-04-25 14:45:00,84.2,84.46,84.2,84.44,309618.0,84.2,84.46,84.2,84.44,309618.0
2023-04-25 14:50:00,84.45,84.49,84.19,84.19,276856.0,84.45,84.49,84.19,84.19,276856.0
2023-04-25 14:55:00,84.19,84.27,84.17,84.21,216419.0,84.19,84.27,84.17,84.21,216419.0
2023-04-25 15:00:00,84.2,84.3,84.13,84.15,285306.0,84.2,84.3,84.13,84.15,285306.0
2023-04-25 15:05:00,84.14,84.28,84.14,84.22,243304.0,84.14,84.28,84.14,84.22,243304.0
2023-04-25 15:10:00,84.21,84.33,84.14,84.3,290037.0,84.21,84.33,84.14,84.3,290037.0
2023-04-25 15:15:00,84.3,84.4,84.27,84.38,367129.0,84.3,84.4,84.27,84.38,367129.0
2023-04-25 15:20:00,84.37,84.53,84.32,84.36,501564.0,84.37,84.53,84.32,84.36,501564.0
2023-04-25 15:25:00,84.36,84.42,84.26,84.32,308867.0,84.36,84.42,84.26,84.32,308867.0
2023-04-25 15:30:00,84.31,84.53,84.31,84.44,415864.0,84.31,84.53,84.31,84.44,415864.0
2023-04-25 15:35:00,84.44,84.46,84.34,84.4,338037.0,84.44,84.46,84.34,84.4,338037.0
2023-04-25 15:40:00,84.4,84.48,83.99,84.08,750587.0,84.4,84.48,83.99,84.08,750587.0
2023-04-25 15:45:00,84.09,84.16,83.91,83.93,750400.0,84.09,84.16,83.91,83.93,750400.0
2023-04-25 15:50:00,83.92,84.18,83.84,84.09,879941.0,83.92,84.18,83.84,84.09,879941.0
2023-04-25 15:55:00,84.09,84.09,83.76,83.8,1346772.0,84.09,84.09,83.76,83.8,1346772.0
2023-04-26 09:30:00,86.5,87.0,86.03,86.88,2670134.0,86.5,87.0,86.03,86.88,2670134.0
2023-04-26 09:35:00,86.89,87.18,85.98,86.32,1836633.0,86.89,87.18,85.98,86.32,1836633.0
2023-04-26 09:40:00,86.32,86.33,85.42,85.65,1696265.0,86.32,86.33,85.42,85.65,1696265.0
2023-04-26 09:45:00,85.64,85.9,85.39,85.68,899423.0,85.64,85.9,85.39,85.68,899423.0
2023-04-26 09:50:00,85.68,85.77,85.32,85.49,990286.0,85.68,85.77,85.32,85.49,990286.0
2023-04-26 09:55:00,85.48,86.37,85.46,86.36,1182284.0,85.48,86.37,85.46,86.36,1182284.0
2023-04-26 10:00:00,86.34,86.36,85.93,86.11,757597.0,86.34,86.36,85.93,86.11,757597.0
2023-04-26 10:05:00,86.12,86.48,86.07,86.26,935510.0,86.12,86.48,86.07,86.26,935510.0
2023-04-26 10:10:00,86.25,86.69,86.24,86.3,965967.0,86.25,86.69,86.24,86.3,965967.0
2023-04-26 10:15:00,86.3,86.39,85.94,86.0,857413.0,86.3,86.39,85.94,86.0,857413.0
2023-04-26 10:20:00,86.0,86.17,85.87,86.07,764358.0,86.0,86.17,85.87,86.07,764358.0
2023-04-26 10:25:00,86.08,86.43,85.98,86.4,666063.0,86.08,86.43,85.98,86.4,666063.0
2023-04-26 10:30:00,86.4,86.59,86.32,86.38,736017.0,86.4,86.59,86.32,86.38,736017.0
2023-04-26 10:35:00,86.38,86.54,86.19,86.31,655964.0,86.38,86.54,86.19,86.31,655964.0
2023-04-26 10:40:00,86.29,86.34,86.05,86.17,561144.0,86.29,86.34,86.05,86.17,561144.0
2023-04-26 10:45:00,86.17,86.36,86.05,86.35,419195.0,86.17,86.36,86.05,86.35,419195.0
2023-04-26 10:50:00,86.35,86.68,86.19,86.65,759873.0,86.35,86.68,86.19,86.65,759873.0
2023-04-26 10:55:00,86.64,86.64,86.41,86.54,587300.0,86.64,86.64,86.41,86.54,587300.0
2023-04-26 11:00:00,86.54,86.8,86.54,86.63,652542.0,86.54,86.8,86.54,86.63,652542.0
2023-04-26 11:05:00,86.64,86.73,86.42,86.64,434458.0,86.64,86.73,86.42,86.64,434458.0
2023-04-26 11:10:00,86.66,86.86,86.62,86.77,423900.0,86.66,86.86,86.62,86.77,423900.0
2023-04-26 11:15:00,86.78,86.96,86.76,86.81,463285.0,86.78,86.96,86.76,86.81,463285.0
2023-04-26 11:20:00,86.8,86.82,86.58,86.78,397348.0,86.8,86.82,86.58,86.78,397348.0
2023-04-26 11:25:00,86.77,86.77,86.47,86.55,294847.0,86.77,86.77,86.47,86.55,294847.0
2023-04-26 11:30:00,86.55,86.86,86.52,86.84,483005.0,86.55,86.86,86.52,86.84,483005.0
2023-04-26 11:35:00,86.85,87.16,86.85,87.16,746133.0,86.85,87.16,86.85,87.16,746133.0
2023-04-26 11:40:00,87.14,87.29,87.03,87.23,642186.0,87.14,87.29,87.03,87.23,642186.0
2023-04-26 11:45:00,87.22,87.29,87.08,87.14,454459.0,87.22,87.29,87.08,87.14,454459.0
2023-04-26 11:50:00,87.13,87.2,87.07,87.2,351668.0,87.13,87.2,87.07,87.2,351668.0
2023-04-26 11:55:00,87.19,87.34,87.05,87.16,483581.0,87.19,87.34,87.05,87.16,483581.0
2023-04-26 12:00:00,87.17,87.27,87.1,87.24,573001.0,87.17,87.27,87.1,87.24,573001.0
2023-04-26 12:05:00,87.23,87.35,87.13,87.17,410068.0,87.23,87.35,87.13,87.17,410068.0
2023-04-26 12:10:00,87.17,87.18,86.92,86.96,379852.0,87.17,87.18,86.92,86.96,379852.0
2023-04-26 12:15:00,86.95,87.1,86.92,87.04,427717.0,86.95,87.1,86.92,87.04,427717.0
2023-04-26 12:20:00,87.04,87.04,86.69,86.75,461292.0,87.04,87.04,86.69,86.75,461292.0
2023-04-26 12:25:00,86.73,86.92,86.72,86.9,293333.0,86.73,86.92,86.72,86.9,293333.0
2023-04-26 12:30:00,86.9,86.99,86.73,86.73,399350.0,86.9,86.99,86.73,86.73,399350.0
2023-04-26 12:35:00,86.74,86.79,86.66,86.67,359954.0,86.74,86.79,86.66,86.67,359954.0
2023-04-26 12:40:00,86.67,86.77,86.58,86.67,285449.0,86.67,86.77,86.58,86.67,285449.0
2023-04-26 12:45:00,86.68,86.75,86.61,86.67,362933.0,86.68,86.75,86.61,86.67,362933.0
2023-04-26 12:50:00,86.67,86.7,86.5,86.56,328515.0,86.67,86.7,86.5,86.56,328515.0
2023-04-26 12:55:00,86.55,86.56,86.39,86.5,368249.0,86.55,86.56,86.39,86.5,368249.0
2023-04-26 13:00:00,86.5,86.62,86.49,86.6,332658.0,86.5,86.62,86.49,86.6,332658.0
2023-04-26 13:05:00,86.59,86.68,86.53,86.63,326817.0,86.59,86.68,86.53,86.63,326817.0
2023-04-26 13:10:00,86.6,86.67,86.56,86.58,154291.0,86.6,86.67,86.56,86.58,154291.0
2023-04-26 13:15:00,86.59,86.61,86.37,86.61,401817.0,86.59,86.61,86.37,86.61,401817.0
2023-04-26 13:20:00,86.61,86.65,86.5,86.54,179741.0,86.61,86.65,86.5,86.54,179741.0
2023-04-26 13:25:00,86.54,86.62,86.5,86.57,153984.0,86.54,86.62,86.5,86.57,153984.0
2023-04-26 13:30:00,86.59,86.69,86.51,86.67,260372.0,86.59,86.69,86.51,86.67,260372.0
2023-04-26 13:35:00,86.66,86.68,86.33,86.39,385680.0,86.66,86.68,86.33,86.39,385680.0
2023-04-26 13:40:00,86.39,86.51,86.34,86.38,234283.0,86.39,86.51,86.34,86.38,234283.0
2023-04-26 13:45:00,86.38,86.39,86.05,86.09,394267.0,86.38,86.39,86.05,86.09,394267.0
2023-04-26 13:50:00,86.1,86.17,86.03,86.15,316794.0,86.1,86.17,86.03,86.15,316794.0
2023-04-26 13:55:00,86.15,86.31,86.13,86.2,302296.0,86.15,86.31,86.13,86.2,302296.0
2023-04-26 14:00:00,86.2,86.25,86.08,86.17,240222.0,86.2,86.25,86.08,86.17,240222.0
2023-04-26 14:05:00,86.17,86.22,86.04,86.06,208448.0,86.17,86.22,86.04,86.06,208448.0
2023-04-26 14:10:00,86.06,86.11,85.99,86.06,221583.0,86.06,86.11,85.99,86.06,221583.0
2023-04-26 14:15:00,86.05,86.08,85.95,86.05,308946.0,86.05,86.08,85.95,86.05,308946.0
2023-04-26 14:20:00,86.05,86.23,86.0,86.22,344382.0,86.05,86.23,86.0,86.22,344382.0
2023-04-26 14:25:00,86.22,86.34,86.21,86.32,192691.0,86.22,86.34,86.21,86.32,192691.0
2023-04-26 14:30:00,86.31,86.36,86.07,86.08,300405.0,86.31,86.36,86.07,86.08,300405.0
2023-04-26 14:35:00,86.07,86.16,85.99,86.06,334309.0,86.07,86.16,85.99,86.06,334309.0
2023-04-26 14:40:00,86.05,86.09,85.88,85.91,289239.0,86.05,86.09,85.88,85.91,289239.0
2023-04-26 14:45:00,85.9,85.93,85.82,85.92,297120.0,85.9,85.93,85.82,85.92,297120.0
2023-04-26 14:50:00,85.92,86.03,85.77,85.81,280195.0,85.92,86.03,85.77,85.81,280195.0
2023-04-26 14:55:00,85.8,85.8,85.7,85.76,236541.0,85.8,85.8,85.7,85.76,236541.0
2023-04-26 15:00:00,85.77,85.77,85.52,85.54,309980.0,85.77,85.77,85.52,85.54,309980.0
2023-04-26 15:05:00,85.55,85.7,85.5,85.57,275746.0,85.55,85.7,85.5,85.57,275746.0
2023-04-26 15:10:00,85.56,85.82,85.54,85.72,307220.0,85.56,85.82,85.54,85.72,307220.0
2023-04-26 15:15:00,85.72,85.72,85.5,85.55,255420.0,85.72,85.72,85.5,85.55,255420.0
2023-04-26 15:20:00,85.54,85.76,85.54,85.7,259700.0,85.54,85.76,85.54,85.7,259700.0
2023-04-26 15:25:00,85.69,85.86,85.66,85.84,309664.0,85.69,85.86,85.66,85.84,309664.0
2023-04-26 15:30:00,85.84,85.95,85.7,85.79,393001.0,85.84,85.95,85.7,85.79,393001.0
2023-04-26 15:35:00,85.8,85.88,85.77,85.81,265086.0,85.8,85.88,85.77,85.81,265086.0
2023-04-26 15:40:00,85.81,85.89,85.69,85.73,244330.0,85.81,85.89,85.69,85.73,244330.0
2023-04-26 15:45:00,85.72,85.77,85.59,85.72,317661.0,85.72,85.77,85.59,85.72,317661.0
2023-04-26 15:50:00,85.72,85.72,85.52,85.67,605213.0,85.72,85.72,85.52,85.67,605213.0
2023-04-26 15:55:00,85.67,85.98,85.67,85.92,1162025.0,85.67,85.98,85.67,85.92,1162025.0
2023-04-27 09:30:00,86.39,86.5,85.48,85.59,1673298.0,86.39,86.5,85.48,85.59,1673298.0
2023-04-27 09:35:00,85.59,85.8,85.43,85.61,941746.0,85.59,85.8,85.43,85.61,941746.0
2023-04-27 09:40:00,85.6,85.7,84.92,85.11,1272876.0,85.6,85.7,84.92,85.11,1272876.0
2023-04-27 09:45:00,85.12,85.27,84.92,85.1,885363.0,85.12,85.27,84.92,85.1,885363.0
2023-04-27 09:50:00,85.11,85.38,84.81,84.97,1061210.0,85.11,85.38,84.81,84.97,1061210.0
2023-04-27 09:55:00,84.98,85.0,84.31,84.36,1248683.0,84.98,85.0,84.31,84.36,1248683.0
2023-04-27 10:00:00,84.35,84.4,84.13,84.2,983855.0,84.35,84.4,84.13,84.2,983855.0
2023-04-27 10:05:00,84.2,84.54,84.09,84.46,815973.0,84.2,84.54,84.09,84.46,815973.0
2023-04-27 10:10:00,84.44,84.81,84.39,84.79,742387.0,84.44,84.81,84.39,84.79,742387.0
2023-04-27 10:15:00,84.79,85.05,84.73,84.98,888835.0,84.79,85.05,84.73,84.98,888835.0
2023-04-27 10:20:00,84.98,85.05,84.79,84.95,525111.0,84.98,85.05,84.79,84.95,525111.0
2023-04-27 10:25:00,84.95,85.31,84.91,85.29,973588.0,84.95,85.31,84.91,85.29,973588.0
2023-04-27 10:30:00,85.29,85.3,84.97,85.25,645343.0,85.29,85.3,84.97,85.25,645343.0
2023-04-27 10:35:00,85.25,85.41,85.19,85.37,732901.0,85.25,85.41,85.19,85.37,732901.0
2023-04-27 10:40:00,85.37,85.63,85.27,85.63,692944.0,85.37,85.63,85.27,85.63,692944.0
2023-04-27 10:45:00,85.63,85.91,85.55,85.91,720575.0,85.63,85.91,85.55,85.91,720575.0
2023-04-27 10:50:00,85.91,86.01,85.79,85.85,1214978.0,85.91,86.01,85.79,85.85,1214978.0
2023-04-27 10:55:00,85.84,85.87,85.62,85.66,908544.0,85.84,85.87,85.62,85.66,908544.0
2023-04-27 11:00:00,85.67,85.77,85.44,85.45,612285.0,85.67,85.77,85.44,85.45,612285.0
2023-04-27 11:05:00,85.43,85.55,85.24,85.33,575266.0,85.43,85.55,85.24,85.33,575266.0
2023-04-27 11:10:00,85.33,85.61,85.27,85.59,500089.0,85.33,85.61,85.27,85.59,500089.0
2023-04-27 11:15:00,85.59,85.63,85.28,85.31,414669.0,85.59,85.63,85.28,85.31,414669.0
2023-04-27 11:20:00,85.32,85.78,85.29,85.78,551673.0,85.32,85.78,85.29,85.78,551673.0
2023-04-27 11:25:00,85.78,86.11,85.59,85.61,752892.0,85.78,86.11,85.59,85.61,752892.0
2023-04-27 11:30:00,85.61,85.97,85.61,85.84,456429.0,85.61,85.97,85.61,85.84,456429.0
2023-04-27 11:35:00,85.85,85.93,85.67,85.69,353606.0,85.85,85.93,85.67,85.69,353606.0
2023-04-27 11:40:00,85.69,85.86,85.6,85.83,299654.0,85.69,85.86,85.6,85.83,299654.0
2023-04-27 11:45:00,85.84,86.25,85.74,86.25,614168.0,85.84,86.25,85.74,86.25,614168.0
2023-04-27 11:50:00,86.26,86.3,86.07,86.09,504240.0,86.26,86.3,86.07,86.09,504240.0
2023-04-27 11:55:00,86.09,86.31,86.02,86.06,423835.0,86.09,86.31,86.02,86.06,423835.0
2023-04-27 12:00:00,86.05,86.11,86.01,86.11,291369.0,86.05,86.11,86.01,86.11,291369.0
2023-04-27 12:05:00,86.1,86.25,86.02,86.25,367550.0,86.1,86.25,86.02,86.25,367550.0
2023-04-27 12:10:00,86.25,86.45,86.19,86.38,536649.0,86.25,86.45,86.19,86.38,536649.0
2023-04-27 12:15:00,86.38,86.52,86.38,86.39,503658.0,86.38,86.52,86.38,86.39,503658.0
2023-04-27 12:20:00,86.38,86.45,86.26,86.33,369505.0,86.38,86.45,86.26,86.33,369505.0
2023-04-27 12:25:00,86.32,86.52,86.25,86.38,499244.0,86.32,86.52,86.25,86.38,499244.0
2023-04-27 12:30:00,86.38,86.46,86.33,86.36,270240.0,86.38,86.46,86.33,86.36,270240.0
2023-04-27 12:35:00,86.36,86.47,86.3,86.36,320437.0,86.36,86.47,86.3,86.36,320437.0
2023-04-27 12:40:00,86.35,86.68,86.3,86.66,383883.0,86.35,86.68,86.3,86.66,383883.0
2023-04-27 12:45:00,86.66,86.9,86.62,86.7,678276.0,86.66,86.9,86.62,86.7,678276.0
2023-04-27 12:50:00,86.69,86.72,86.38,86.47,412341.0,86.69,86.72,86.38,86.47,412341.0
2023-04-27 12:55:00,86.47,86.92,86.43,86.91,469146.0,86.47,86.92,86.43,86.91,469146.0
2023-04-27 13:00:00,86.91,87.03,86.86,86.94,519206.0,86.91,87.03,86.86,86.94,519206.0
2023-04-27 13:05:00,86.94,86.95,86.67,86.67,372621.0,86.94,86.95,86.67,86.67,372621.0
2023-04-27 13:10:00,86.67,86.74,86.55,86.58,294335.0,86.67,86.74,86.55,86.58,294335.0
2023-04-27 13:15:00,86.58,86.75,86.58,86.66,357778.0,86.58,86.75,86.58,86.66,357778.0
2023-04-27 13:20:00,86.67,86.79,86.65,86.78,254720.0,86.67,86.79,86.65,86.78,254720.0
2023-04-27 13:25:00,86.78,86.78,86.67,86.68,312137.0,86.78,86.78,86.67,86.68,312137.0
2023-04-27 13:30:00,86.68,86.8,86.68,86.77,244706.0,86.68,86.8,86.68,86.77,244706.0
2023-04-27 13:35:00,86.76,86.85,86.61,86.73,314094.0,86.76,86.85,86.61,86.73,314094.0
2023-04-27 13:40:00,86.73,86.78,86.65,86.68,183893.0,86.73,86.78,86.65,86.68,183893.0
2023-04-27 13:45:00,86.68,87.06,86.66,86.93,564783.0,86.68,87.06,86.66,86.93,564783.0
2023-04-27 13:50:00,86.92,86.95,86.76,86.76,252366.0,86.92,86.95,86.76,86.76,252366.0
2023-04-27 13:55:00,86.76,86.86,86.71,86.75,428145.0,86.76,86.86,86.71,86.75,428145.0
2023-04-27 14:00:00,86.77,86.87,86.77,86.8,210498.0,86.77,86.87,86.77,86.8,210498.0
2023-04-27 14:05:00,86.8,86.81,86.56,86.61,321280.0,86.8,86.81,86.56,86.61,321280.0
2023-04-27 14:10:00,86.6,86.79,86.59,86.76,318556.0,86.6,86.79,86.59,86.76,318556.0
2023-04-27 14:15:00,86.77,86.9,86.75,86.89,418704.0,86.77,86.9,86.75,86.89,418704.0
2023-04-27 14:20:00,86.9,86.93,86.7,86.8,356688.0,86.9,86.93,86.7,86.8,356688.0
2023-04-27 14:25:00,86.79,86.96,86.72,86.91,287473.0,86.79,86.96,86.72,86.91,287473.0
2023-04-27 14:30:00,86.92,86.96,86.86,86.9,256641.0,86.92,86.96,86.86,86.9,256641.0
2023-04-27 14:35:00,86.9,86.99,86.81,86.96,442686.0,86.9,86.99,86.81,86.96,442686.0
2023-04-27 14:40:00,86.96,87.0,86.78,87.0,460385.0,86.96,87.0,86.78,87.0,460385.0
2023-04-27 14:45:00,87.0,87.15,86.92,87.15,484090.0,87.0,87.15,86.92,87.15,484090.0
2023-04-27 14:50:00,87.15,87.41,87.14,87.38,634060.0,87.15,87.41,87.14,87.38,634060.0
2023-04-27 14:55:00,87.37,87.41,87.3,87.39,486003.0,87.37,87.41,87.3,87.39,486003.0
2023-04-27 15:00:00,87.39,87.45,87.33,87.37,489548.0,87.39,87.45,87.33,87.37,489548.0
2023-04-27 15:05:00,87.38,87.39,87.23,87.27,421754.0,87.38,87.39,87.23,87.27,421754.0
2023-04-27 15:10:00,87.27,87.28,87.11,87.2,455425.0,87.27,87.28,87.11,87.2,455425.0
2023-04-27 15:15:00,87.2,87.31,87.16,87.27,328988.0,87.2,87.31,87.16,87.27,328988.0
2023-04-27 15:20:00,87.27,87.41,87.24,87.33,426864.0,87.27,87.41,87.24,87.33,426864.0
2023-04-27 15:25:00,87.32,87.38,87.27,87.33,339885.0,87.32,87.38,87.27,87.33,339885.0
2023-04-27 15:30:00,87.33,87.44,87.29,87.32,420497.0,87.33,87.44,87.29,87.32,420497.0
2023-04-27 15:35:00,87.32,87.41,87.21,87.22,444000.0,87.32,87.41,87.21,87.22,444000.0
2023-04-27 15:40:00,87.22,87.49,87.19,87.44,496885.0,87.22,87.49,87.19,87.44,496885.0
2023-04-27 15:45:00,87.44,87.54,87.38,87.44,520432.0,87.44,87.54,87.38,87.44,520432.0
2023-04-27 15:50:00,87.43,87.57,87.39,87.45,638580.0,87.43,87.57,87.39,87.45,638580.0
2023-04-27 15:55:00,87.45,87.55,87.31,87.39,1458946.0,87.45,87.55,87.31,87.39,1458946.0
2023-04-28 09:30:00,87.02,88.19,87.01,87.63,1714947.0,87.02,88.19,87.01,87.63,1714947.0
2023-04-28 09:35:00,87.6,87.81,87.05,87.19,1056417.0,87.6,87.81,87.05,87.19,1056417.0
2023-04-28 09:40:00,87.17,87.2,86.65,86.84,1030175.0,87.17,87.2,86.65,86.84,1030175.0
2023-04-28 09:45:00,86.83,87.33,86.7,87.19,1027252.0,86.83,87.33,86.7,87.19,1027252.0
2023-04-28 09:50:00,87.18,87.45,86.92,87.01,1048808.0,87.18,87.45,86.92,87.01,1048808.0
2023-04-28 09:55:00,86.98,87.07,86.81,86.93,804967.0,86.98,87.07,86.81,86.93,804967.0
2023-04-28 10:00:00,86.9,86.99,86.44,86.98,983181.0,86.9,86.99,86.44,86.98,983181.0
2023-04-28 10:05:00,86.97,87.55,86.96,87.42,913879.0,86.97,87.55,86.96,87.42,913879.0
2023-04-28 10:10:00,87.42,87.92,87.39,87.83,1040853.0,87.42,87.92,87.39,87.83,1040853.0
2023-04-28 10:15:00,87.84,87.94,87.55,87.55,762131.0,87.84,87.94,87.55,87.55,762131.0
2023-04-28 10:20:00,87.56,87.85,87.52,87.8,660745.0,87.56,87.85,87.52,87.8,660745.0
2023-04-28 10:25:00,87.8,87.93,87.45,87.77,668064.0,87.8,87.93,87.45,87.77,668064.0
2023-04-28 10:30:00,87.77,88.0,87.67,87.75,721433.0,87.77,88.0,87.67,87.75,721433.0
2023-04-28 10:35:00,87.74,87.75,87.36,87.55,635786.0,87.74,87.75,87.36,87.55,635786.0
2023-04-28 10:40:00,87.54,87.66,87.33,87.61,538506.0,87.54,87.66,87.33,87.61,538506.0
2023-04-28 10:45:00,87.6,87.82,87.55,87.75,353625.0,87.6,87.82,87.55,87.75,353625.0
2023-04-28 10:50:00,87.74,87.79,87.52,87.65,468388.0,87.74,87.79,87.52,87.65,468388.0
2023-04-28 10:55:00,87.66,87.66,87.11,87.29,708418.0,87.66,87.66,87.11,87.29,708418.0
2023-04-28 11:00:00,87.3,87.33,86.87,86.89,575785.0,87.3,87.33,86.87,86.89,575785.0
2023-04-28 11:05:00,86.87,87.05,86.82,87.04,533046.0,86.87,87.05,86.82,87.04,533046.0
2023-04-28 11:10:00,87.03,87.14,86.93,87.09,361344.0,87.03,87.14,86.93,87.09,361344.0
2023-04-28 11:15:00,87.09,87.24,86.99,87.2,299942.0,87.09,87.24,86.99,87.2,299942.0
2023-04-28 11:20:00,87.2,87.25,87.05,87.16,212964.0,87.2,87.25,87.05,87.16,212964.0
2023-04-28 11:25:00,87.16,87.22,87.0,87.14,230589.0,87.16,87.22,87.0,87.14,230589.0
2023-04-28 11:30:00,87.14,87.43,87.13,87.4,320498.0,87.14,87.43,87.13,87.4,320498.0
2023-04-28 11:35:00,87.4,87.4,87.16,87.25,331358.0,87.4,87.4,87.16,87.25,331358.0
2023-04-28 11:40:00,87.23,87.4,87.12,87.37,247101.0,87.23,87.4,87.12,87.37,247101.0
2023-04-28 11:45:00,87.36,87.51,87.33,87.41,328989.0,87.36,87.51,87.33,87.41,328989.0
2023-04-28 11:50:00,87.42,87.47,87.35,87.45,194827.0,87.42,87.47,87.35,87.45,194827.0
2023-04-28 11:55:00,87.45,87.69,87.44,87.69,365323.0,87.45,87.69,87.44,87.69,365323.0
2023-04-28 12:00:00,87.69,87.85,87.66,87.83,357222.0,87.69,87.85,87.66,87.83,357222.0
2023-04-28 12:05:00,87.83,87.97,87.81,87.86,337768.0,87.83,87.97,87.81,87.86,337768.0
2023-04-28 12:10:00,87.85,88.05,87.74,88.05,421211.0,87.85,88.05,87.74,88.05,421211.0
2023-04-28 12:15:00,88.04,88.07,87.89,87.9,370022.0,88.04,88.07,87.89,87.9,370022.0
2023-04-28 12:20:00,87.9,88.01,87.79,87.81,292380.0,87.9,88.01,87.79,87.81,292380.0
2023-04-28 12:25:00,87.79,87.96,87.75,87.95,325317.0,87.79,87.96,87.75,87.95,325317.0
2023-04-28 12:30:00,87.95,88.09,87.88,87.92,380978.0,87.95,88.09,87.88,87.92,380978.0
2023-04-28 12:35:00,87.91,87.91,87.61,87.67,473742.0,87.91,87.91,87.61,87.67,473742.0
2023-04-28 12:40:00,87.67,87.91,87.65,87.91,274611.0,87.67,87.91,87.65,87.91,274611.0
2023-04-28 12:45:00,87.91,88.32,87.88,88.29,591115.0,87.91,88.32,87.88,88.29,591115.0
2023-04-28 12:50:00,88.3,88.58,88.2,88.55,839155.0,88.3,88.58,88.2,88.55,839155.0
2023-04-28 12:55:00,88.56,88.67,88.5,88.55,638819.0,88.56,88.67,88.5,88.55,638819.0
2023-04-28 13:00:00,88.55,88.64,88.37,88.53,611128.0,88.55,88.64,88.37,88.53,611128.0
2023-04-28 13:05:00,88.52,88.62,88.4,88.54,400615.0,88.52,88.62,88.4,88.54,400615.0
2023-04-28 13:10:00,88.53,88.9,88.49,88.77,728402.0,88.53,88.9,88.49,88.77,728402.0
2023-04-28 13:15:00,88.78,89.05,88.67,89.04,706974.0,88.78,89.05,88.67,89.04,706974.0
2023-04-28 13:20:00,89.04,89.15,88.92,89.12,629890.0,89.04,89.15,88.92,89.12,629890.0
2023-04-28 13:25:00,89.1,89.32,89.03,89.26,687309.0,89.1,89.32,89.03,89.26,687309.0
2023-04-28 13:30:00,89.26,89.32,89.15,89.15,468767.0,89.26,89.32,89.15,89.15,468767.0
2023-04-28 13:35:00,89.14,89.27,89.0,89.24,549424.0,89.14,89.27,89.0,89.24,549424.0
2023-04-28 13:40:00,89.25,89.27,89.12,89.24,245179.0,89.25,89.27,89.12,89.24,245179.0
2023-04-28 13:45:00,89.24,89.29,89.1,89.17,304762.0,89.24,89.29,89.1,89.17,304762.0
2023-04-28 13:50:00,89.16,89.23,89.04,89.12,295215.0,89.16,89.23,89.04,89.12,295215.0
2023-04-28 13:55:00,89.12,89.18,89.02,89.17,256676.0,89.12,89.18,89.02,89.17,256676.0
2023-04-28 14:00:00,89.16,89.33,89.15,89.23,383078.0,89.16,89.33,89.15,89.23,383078.0
2023-04-28 14:05:00,89.24,89.35,89.16,89.27,286932.0,89.24,89.35,89.16,89.27,286932.0
2023-04-28 14:10:00,89.27,89.29,89.11,89.15,356987.0,89.27,89.29,89.11,89.15,356987.0
2023-04-28 14:15:00,89.15,89.21,89.03,89.18,519016.0,89.15,89.21,89.03,89.18,519016.0
2023-04-28 14:20:00,89.17,89.34,89.14,89.32,358989.0,89.17,89.34,89.14,89.32,358989.0
2023-04-28 14:25:00,89.31,89.42,89.12,89.18,464338.0,89.31,89.42,89.12,89.18,464338.0
2023-04-28 14:30:00,89.19,89.3,89.1,89.2,380075.0,89.19,89.3,89.1,89.2,380075.0
2023-04-28 14:35:00,89.2,89.25,89.11,89.18,254386.0,89.2,89.25,89.11,89.18,254386.0
2023-04-28 14:40:00,89.17,89.25,89.02,89.24,403739.0,89.17,89.25,89.02,89.24,403739.0
2023-04-28 14:45:00,89.24,89.48,89.22,89.44,569656.0,89.24,89.48,89.22,89.44,569656.0
2023-04-28 14:50:00,89.44,89.47,89.18,89.19,342053.0,89.44,89.47,89.18,89.19,342053.0
2023-04-28 14:55:00,89.18,89.29,89.16,89.23,249520.0,89.18,89.29,89.16,89.23,249520.0
2023-04-28 15:00:00,89.23,89.49,89.17,89.46,506814.0,89.23,89.49,89.17,89.46,506814.0
2023-04-28 15:05:00,89.46,89.47,89.27,89.38,385748.0,89.46,89.47,89.27,89.38,385748.0
2023-04-28 15:10:00,89.38,89.5,89.34,89.43,380529.0,89.38,89.5,89.34,89.43,380529.0
2023-04-28 15:15:00,89.41,89.68,89.36,89.68,578646.0,89.41,89.68,89.36,89.68,578646.0
2023-04-28 15:20:00,89.68,89.75,89.4,89.44,566761.0,89.68,89.75,89.4,89.44,566761.0
2023-04-28 15:25:00,89.44,89.61,89.43,89.56,365542.0,89.44,89.61,89.43,89.56,365542.0
2023-04-28 15:30:00,89.56,89.65,89.39,89.4,464048.0,89.56,89.65,89.39,89.4,464048.0
2023-04-28 15:35:00,89.39,89.54,89.38,89.53,339497.0,89.39,89.54,89.38,89.53,339497.0
2023-04-28 15:40:00,89.54,89.7,89.49,89.57,450049.0,89.54,89.7,89.49,89.57,450049.0
2023-04-28 15:45:00,89.56,89.6,89.39,89.44,407993.0,89.56,89.6,89.39,89.44,407993.0
2023-04-28 15:50:00,89.43,89.43,89.11,89.23,727098.0,89.43,89.43,89.11,89.23,727098.0
2023-04-28 15:55:00,89.24,89.43,89.23,89.39,1359357.0,89.24,89.43,89.23,89.39,1359357.0
2023-05-01 09:30:00,91.03,91.04,90.27,90.73,2231099.0,91.03,91.04,90.27,90.73,2231099.0
2023-05-01 09:35:00,90.72,90.93,90.45,90.55,1700413.0,90.72,90.93,90.45,90.55,1700413.0
2023-05-01 09:40:00,90.56,90.83,90.12,90.34,1629201.0,90.56,90.83,90.12,90.34,1629201.0
2023-05-01 09:45:00,90.36,90.45,90.02,90.04,1280439.0,90.36,90.45,90.02,90.04,1280439.0
2023-05-01 09:50:00,90.03,90.13,89.67,89.76,1291745.0,90.03,90.13,89.67,89.76,1291745.0
2023-05-01 09:55:00,89.77,89.85,89.46,89.51,1390925.0,89.77,89.85,89.46,89.51,1390925.0
2023-05-01 10:00:00,89.53,89.86,89.19,89.67,1406445.0,89.53,89.86,89.19,89.67,1406445.0
2023-05-01 10:05:00,89.67,89.8,89.32,89.79,1046798.0,89.67,89.8,89.32,89.79,1046798.0
2023-05-01 10:10:00,89.79,89.92,89.34,89.42,1096646.0,89.79,89.92,89.34,89.42,1096646.0
2023-05-01 10:15:00,89.41,89.67,88.82,89.06,1004942.0,89.41,89.67,88.82,89.06,1004942.0
2023-05-01 10:20:00,89.05,89.09,88.7,88.75,1211503.0,89.05,89.09,88.7,88.75,1211503.0
2023-05-01 10:25:00,88.74,88.81,88.61,88.74,982976.0,88.74,88.81,88.61,88.74,982976.0
2023-05-01 10:30:00,88.75,89.16,88.73,89.09,929325.0,88.75,89.16,88.73,89.09,929325.0
2023-05-01 10:35:00,89.09,89.41,89.06,89.36,829414.0,89.09,89.41,89.06,89.36,829414.0
2023-05-01 10:40:00,89.37,89.53,89.17,89.5,879155.0,89.37,89.53,89.17,89.5,879155.0
2023-05-01 10:45:00,89.5,89.81,89.5,89.76,1021304.0,89.5,89.81,89.5,89.76,1021304.0
2023-05-01 10:50:00,89.76,89.77,89.49,89.7,730740.0,89.76,89.77,89.49,89.7,730740.0
2023-05-01 10:55:00,89.7,89.8,89.52,89.73,706010.0,89.7,89.8,89.52,89.73,706010.0
2023-05-01 11:00:00,89.74,89.8,89.49,89.51,637579.0,89.74,89.8,89.49,89.51,637579.0
2023-05-01 11:05:00,89.51,89.74,89.48,89.63,588261.0,89.51,89.74,89.48,89.63,588261.0
2023-05-01 11:10:00,89.64,89.69,89.4,89.41,554845.0,89.64,89.69,89.4,89.41,554845.0
2023-05-01 11:15:00,89.41,89.44,89.08,89.42,826399.0,89.41,89.44,89.08,89.42,826399.0
2023-05-01 11:20:00,89.43,89.54,89.28,89.34,586410.0,89.43,89.54,89.28,89.34,586410.0
2023-05-01 11:25:00,89.33,89.52,89.16,89.23,654253.0,89.33,89.52,89.16,89.23,654253.0
2023-05-01 11:30:00,89.25,89.6,89.21,89.54,562257.0,89.25,89.6,89.21,89.54,562257.0
2023-05-01 11:35:00,89.54,89.62,89.39,89.46,469481.0,89.54,89.62,89.39,89.46,469481.0
2023-05-01 11:40:00,89.45,89.74,89.34,89.68,640596.0,89.45,89.74,89.34,89.68,640596.0
2023-05-01 11:45:00,89.69,89.8,89.62,89.7,534683.0,89.69,89.8,89.62,89.7,534683.0
2023-05-01 11:50:00,89.7,89.95,89.63,89.86,637876.0,89.7,89.95,89.63,89.86,637876.0
2023-05-01 11:55:00,89.86,89.87,89.65,89.72,457191.0,89.86,89.87,89.65,89.72,457191.0
2023-05-01 12:00:00,89.71,89.73,89.56,89.71,355765.0,89.71,89.73,89.56,89.71,355765.0
2023-05-01 12:05:00,89.72,89.9,89.65,89.86,437033.0,89.72,89.9,89.65,89.86,437033.0
2023-05-01 12:10:00,89.87,90.02,89.73,89.84,699343.0,89.87,90.02,89.73,89.84,699343.0
2023-05-01 12:15:00,89.84,89.89,89.71,89.86,383097.0,89.84,89.89,89.71,89.86,383097.0
2023-05-01 12:20:00,89.87,89.93,89.76,89.84,262776.0,89.87,89.93,89.76,89.84,262776.0
2023-05-01 12:25:00,89.83,90.05,89.8,90.03,401794.0,89.83,90.05,89.8,90.03,401794.0
2023-05-01 12:30:00,90.04,90.09,89.96,90.05,468477.0,90.04,90.09,89.96,90.05,468477.0
2023-05-01 12:35:00,90.05,90.05,89.81,89.83,364650.0,90.05,90.05,89.81,89.83,364650.0
2023-05-01 12:40:00,89.82,89.9,89.75,89.78,366983.0,89.82,89.9,89.75,89.78,366983.0
2023-05-01 12:45:00,89.78,89.8,89.57,89.67,496969.0,89.78,89.8,89.57,89.67,496969.0
2023-05-01 12:50:00,89.67,89.79,89.67,89.75,327567.0,89.67,89.79,89.67,89.75,327567.0
2023-05-01 12:55:00,89.75,89.77,89.6,89.73,385568.0,89.75,89.77,89.6,89.73,385568.0
2023-05-01 13:00:00,89.73,89.88,89.72,89.86,462975.0,89.73,89.88,89.72,89.86,462975.0
2023-05-01 13:05:00,89.85,89.98,89.82,89.96,363947.0,89.85,89.98,89.82,89.96,363947.0
2023-05-01 13:10:00,89.97,90.11,89.88,90.08,473610.0,89.97,90.11,89.88,90.08,473610.0
2023-05-01 13:15:00,90.09,90.31,90.02,90.05,693227.0,90.09,90.31,90.02,90.05,693227.0
2023-05-01 13:20:00,90.05,90.23,90.05,90.23,355690.0,90.05,90.23,90.05,90.23,355690.0
2023-05-01 13:25:00,90.23,90.27,90.07,90.09,467661.0,90.23,90.27,90.07,90.09,467661.0
2023-05-01 13:30:00,90.09,90.16,89.89,90.14,525257.0,90.09,90.16,89.89,90.14,525257.0
2023-05-01 13:35:00,90.14,90.15,89.89,90.04,434860.0,90.14,90.15,89.89,90.04,434860.0
2023-05-01 13:40:00,90.04,90.12,89.89,89.96,439433.0,90.04,90.12,89.89,89.96,439433.0
2023-05-01 13:45:00,89.95,90.05,89.84,89.9,405372.0,89.95,90.05,89.84,89.9,405372.0
2023-05-01 13:50:00,89.89,89.91,89.75,89.87,400463.0,89.89,89.91,89.75,89.87,400463.0
2023-05-01 13:55:00,89.87,89.96,89.84,89.94,260150.0,89.87,89.96,89.84,89.94,260150.0
2023-05-01 14:00:00,89.94,90.0,89.85,89.95,243802.0,89.94,90.0,89.85,89.95,243802.0
2023-05-01 14:05:00,89.95,90.0,89.87,89.98,317062.0,89.95,90.0,89.87,89.98,317062.0
2023-05-01 14:10:00,89.98,90.16,89.78,89.82,586739.0,89.98,90.16,89.78,89.82,586739.0
2023-05-01 14:15:00,89.82,89.83,89.6,89.64,478472.0,89.82,89.83,89.6,89.64,478472.0
2023-05-01 14:20:00,89.64,89.82,89.63,89.74,274937.0,89.64,89.82,89.63,89.74,274937.0
2023-05-01 14:25:00,89.74,89.85,89.72,89.78,239375.0,89.74,89.85,89.72,89.78,239375.0
2023-05-01 14:30:00,89.77,89.79,89.35,89.39,567308.0,89.77,89.79,89.35,89.39,567308.0
2023-05-01 14:35:00,89.38,89.49,89.32,89.45,476034.0,89.38,89.49,89.32,89.45,476034.0
2023-05-01 14:40:00,89.44,89.68,89.39,89.47,419882.0,89.44,89.68,89.39,89.47,419882.0
2023-05-01 14:45:00,89.46,89.5,89.34,89.48,270054.0,89.46,89.5,89.34,89.48,270054.0
2023-05-01 14:50:00,89.49,89.63,89.44,89.61,312673.0,89.49,89.63,89.44,89.61,312673.0
2023-05-01 14:55:00,89.6,89.72,89.56,89.69,423807.0,89.6,89.72,89.56,89.69,423807.0
2023-05-01 15:00:00,89.69,89.78,89.51,89.6,560960.0,89.69,89.78,89.51,89.6,560960.0
2023-05-01 15:05:00,89.6,89.76,89.54,89.74,342466.0,89.6,89.76,89.54,89.74,342466.0
2023-05-01 15:10:00,89.74,89.85,89.72,89.82,340027.0,89.74,89.85,89.72,89.82,340027.0
2023-05-01 15:15:00,89.82,89.83,89.56,89.72,516952.0,89.82,89.83,89.56,89.72,516952.0
2023-05-01 15:20:00,89.72,89.84,89.7,89.76,426242.0,89.72,89.84,89.7,89.76,426242.0
2023-05-01 15:25:00,89.76,89.82,89.59,89.63,499657.0,89.76,89.82,89.59,89.63,499657.0
2023-05-01 15:30:00,89.64,89.79,89.62,89.7,379917.0,89.64,89.79,89.62,89.7,379917.0
2023-05-01 15:35:00,89.71,89.78,89.58,89.64,538951.0,89.71,89.78,89.58,89.64,538951.0
2023-05-01 15:40:00,89.65,89.97,89.57,89.93,662088.0,89.65,89.97,89.57,89.93,662088.0
2023-05-01 15:45:00,89.93,90.07,89.92,90.02,569566.0,89.93,90.07,89.92,90.02,569566.0
2023-05-01 15:50:00,90.03,90.09,89.76,89.79,784360.0,90.03,90.09,89.76,89.79,784360.0
2023-05-01 15:55:00,89.79,89.8,89.58,89.68,1157137.0,89.79,89.8,89.58,89.68,1157137.0
2023-05-02 09:30:00,89.33,90.03,88.79,89.99,1785844.0,89.33,90.03,88.79,89.99,1785844.0
2023-05-02 09:35:00,89.96,90.27,89.17,89.32,1613209.0,89.96,90.27,89.17,89.32,1613209.0
2023-05-02 09:40:00,89.31,89.8,89.0,89.48,1179349.0,89.31,89.8,89.0,89.48,1179349.0
2023-05-02 09:45:00,89.48,89.78,89.38,89.77,873110.0,89.48,89.78,89.38,89.77,873110.0
2023-05-02 09:50:00,89.76,90.04,89.66,89.69,952675.0,89.76,90.04,89.66,89.69,952675.0
2023-05-02 09:55:00,89.69,89.82,89.48,89.64,673216.0,89.69,89.82,89.48,89.64,673216.0
2023-05-02 10:00:00,89.64,90.04,89.51,89.95,1009879.0,89.64,90.04,89.51,89.95,1009879.0
2023-05-02 10:05:00,89.95,90.29,89.67,89.8,1105193.0,89.95,90.29,89.67,89.8,1105193.0
2023-05-02 10:10:00,89.82,89.85,89.04,89.3,1036997.0,89.82,89.85,89.04,89.3,1036997.0
2023-05-02 10:15:00,89.29,89.44,89.11,89.29,696177.0,89.29,89.44,89.11,89.29,696177.0
2023-05-02 10:20:00,89.32,89.44,88.98,88.98,714883.0,89.32,89.44,88.98,88.98,714883.0
2023-05-02 10:25:00,89.01,89.45,88.96,89.36,845281.0,89.01,89.45,88.96,89.36,845281.0
2023-05-02 10:30:00,89.33,89.44,89.14,89.29,759449.0,89.33,89.44,89.14,89.29,759449.0
2023-05-02 10:35:00,89.29,89.4,88.95,88.96,696989.0,89.29,89.4,88.95,88.96,696989.0
2023-05-02 10:40:00,88.95,89.15,88.86,89.1,537011.0,88.95,89.15,88.86,89.1,537011.0
2023-05-02 10:45:00,89.09,89.25,88.67,88.81,626131.0,89.09,89.25,88.67,88.81,626131.0
2023-05-02 10:50:00,88.8,88.86,88.28,88.41,860842.0,88.8,88.86,88.28,88.41,860842.0
2023-05-02 10:55:00,88.41,88.47,88.18,88.22,612112.0,88.41,88.47,88.18,88.22,612112.0
2023-05-02 11:00:00,88.23,88.43,88.12,88.43,765844.0,88.23,88.43,88.12,88.43,765844.0
2023-05-02 11:05:00,88.42,88.51,88.24,88.35,488781.0,88.42,88.51,88.24,88.35,488781.0
2023-05-02 11:10:00,88.37,88.45,88.21,88.26,427865.0,88.37,88.45,88.21,88.26,427865.0
2023-05-02 11:15:00,88.27,88.54,88.24,88.36,494960.0,88.27,88.54,88.24,88.36,494960.0
2023-05-02 11:20:00,88.38,88.54,88.35,88.5,429285.0,88.38,88.54,88.35,88.5,429285.0
2023-05-02 11:25:00,88.5,88.78,88.43,88.72,567013.0,88.5,88.78,88.43,88.72,567013.0
2023-05-02 11:30:00,88.72,88.82,88.59,88.8,621222.0,88.72,88.82,88.59,88.8,621222.0
2023-05-02 11:35:00,88.8,89.09,88.75,89.03,609284.0,88.8,89.09,88.75,89.03,609284.0
2023-05-02 11:40:00,89.03,89.16,89.01,89.11,415299.0,89.03,89.16,89.01,89.11,415299.0
2023-05-02 11:45:00,89.11,89.2,88.96,88.97,453321.0,89.11,89.2,88.96,88.97,453321.0
2023-05-02 11:50:00,88.96,89.04,88.62,89.02,722651.0,88.96,89.04,88.62,89.02,722651.0
2023-05-02 11:55:00,89.02,89.09,88.94,89.02,456645.0,89.02,89.09,88.94,89.02,456645.0
2023-05-02 12:00:00,89.01,89.12,88.82,89.09,451847.0,89.01,89.12,88.82,89.09,451847.0
2023-05-02 12:05:00,89.09,89.19,89.01,89.14,502125.0,89.09,89.19,89.01,89.14,502125.0
2023-05-02 12:10:00,89.13,89.37,89.08,89.34,770595.0,89.13,89.37,89.08,89.34,770595.0
2023-05-02 12:15:00,89.34,89.35,89.17,89.3,282598.0,89.34,89.35,89.17,89.3,282598.0
2023-05-02 12:20:00,89.3,89.3,89.0,89.09,382865.0,89.3,89.3,89.0,89.09,382865.0
2023-05-02 12:25:00,89.1,89.46,89.0,89.38,528724.0,89.1,89.46,89.0,89.38,528724.0
2023-05-02 12:30:00,89.37,89.48,89.32,89.4,391778.0,89.37,89.48,89.32,89.4,391778.0
2023-05-02 12:35:00,89.41,89.62,89.38,89.55,621238.0,89.41,89.62,89.38,89.55,621238.0
2023-05-02 12:40:00,89.56,89.64,89.4,89.54,440118.0,89.56,89.64,89.4,89.54,440118.0
2023-05-02 12:45:00,89.53,89.6,89.24,89.3,402942.0,89.53,89.6,89.24,89.3,402942.0
2023-05-02 12:50:00,89.29,89.45,89.24,89.35,409290.0,89.29,89.45,89.24,89.35,409290.0
2023-05-02 12:55:00,89.35,89.62,89.28,89.61,378446.0,89.35,89.62,89.28,89.61,378446.0
2023-05-02 13:00:00,89.6,89.83,89.56,89.78,574172.0,89.6,89.83,89.56,89.78,574172.0
2023-05-02 13:05:00,89.78,89.92,89.73,89.73,425040.0,89.78,89.92,89.73,89.73,425040.0
2023-05-02 13:10:00,89.73,89.77,89.57,89.59,371918.0,89.73,89.77,89.57,89.59,371918.0
2023-05-02 13:15:00,89.58,89.64,89.48,89.59,490323.0,89.58,89.64,89.48,89.59,490323.0
2023-05-02 13:20:00,89.59,89.7,89.48,89.5,372225.0,89.59,89.7,89.48,89.5,372225.0
2023-05-02 13:25:00,89.5,89.56,89.4,89.49,319325.0,89.5,89.56,89.4,89.49,319325.0
2023-05-02 13:30:00,89.48,89.71,89.47,89.57,452114.0,89.48,89.71,89.47,89.57,452114.0
2023-05-02 13:35:00,89.56,89.84,89.56,89.82,484162.0,89.56,89.84,89.56,89.82,484162.0
2023-05-02 13:40:00,89.81,89.82,89.58,89.6,407473.0,89.81,89.82,89.58,89.6,407473.0
2023-05-02 13:45:00,89.61,89.78,89.52,89.75,355214.0,89.61,89.78,89.52,89.75,355214.0
2023-05-02 13:50:00,89.76,89.98,89.67,89.98,672622.0,89.76,89.98,89.67,89.98,672622.0
2023-05-02 13:55:00,89.98,90.04,89.84,89.98,555232.0,89.98,90.04,89.84,89.98,555232.0
2023-05-02 14:00:00,89.97,90.18,89.9,90.04,704555.0,89.97,90.18,89.9,90.04,704555.0
2023-05-02 14:05:00,90.04,90.24,90.02,90.23,599653.0,90.04,90.24,90.02,90.23,599653.0
2023-05-02 14:10:00,90.23,90.27,89.68,89.73,838688.0,90.23,90.27,89.68,89.73,838688.0
2023-05-02 14:15:00,89.73,89.85,89.6,89.79,701867.0,89.73,89.85,89.6,89.79,701867.0
2023-05-02 14:20:00,89.79,89.82,89.47,89.65,533157.0,89.79,89.82,89.47,89.65,533157.0
2023-05-02 14:25:00,89.65,89.99,89.59,89.95,520527.0,89.65,89.99,89.59,89.95,520527.0
2023-05-02 14:30:00,89.95,90.03,89.69,89.76,573248.0,89.95,90.03,89.69,89.76,573248.0
2023-05-02 14:35:00,89.77,89.97,89.72,89.72,492303.0,89.77,89.97,89.72,89.72,492303.0
2023-05-02 14:40:00,89.72,89.83,89.62,89.8,518326.0,89.72,89.83,89.62,89.8,518326.0
2023-05-02 14:45:00,89.79,90.06,89.64,89.92,791138.0,89.79,90.06,89.64,89.92,791138.0
2023-05-02 14:50:00,89.93,90.11,89.89,90.02,580452.0,89.93,90.11,89.89,90.02,580452.0
2023-05-02 14:55:00,90.01,90.15,89.95,90.15,499396.0,90.01,90.15,89.95,90.15,499396.0
2023-05-02 15:00:00,90.14,90.21,89.92,89.93,583124.0,90.14,90.21,89.92,89.93,583124.0
2023-05-02 15:05:00,89.93,90.25,89.93,90.2,605412.0,89.93,90.25,89.93,90.2,605412.0
2023-05-02 15:10:00,90.2,90.46,90.18,90.31,885994.0,90.2,90.46,90.18,90.31,885994.0
2023-05-02 15:15:00,90.31,90.39,90.02,90.31,759250.0,90.31,90.39,90.02,90.31,759250.0
2023-05-02 15:20:00,90.31,90.33,90.06,90.19,481298.0,90.31,90.33,90.06,90.19,481298.0
2023-05-02 15:25:00,90.2,90.21,89.99,90.05,480956.0,90.2,90.21,89.99,90.05,480956.0
2023-05-02 15:30:00,90.04,90.07,89.77,89.77,637574.0,90.04,90.07,89.77,89.77,637574.0
2023-05-02 15:35:00,89.77,89.9,89.74,89.83,736226.0,89.77,89.9,89.74,89.83,736226.0
2023-05-02 15:40:00,89.82,89.83,89.62,89.75,698733.0,89.82,89.83,89.62,89.75,698733.0
2023-05-02 15:45:00,89.75,89.77,89.47,89.59,947092.0,89.75,89.77,89.47,89.59,947092.0
2023-05-02 15:50:00,89.59,90.03,89.57,89.98,1421655.0,89.59,90.03,89.57,89.98,1421655.0
2023-05-02 15:55:00,89.98,90.04,89.81,89.92,1917267.0,89.98,90.04,89.81,89.92,1917267.0
2023-05-03 09:30:00,83.56,84.86,83.0,84.73,4755222.0,83.56,84.86,83.0,84.73,4755222.0
2023-05-03 09:35:00,84.71,85.48,83.2,83.34,4155620.0,84.71,85.48,83.2,83.34,4155620.0
2023-05-03 09:40:00,83.34,83.44,82.8,83.01,3017052.0,83.34,83.44,82.8,83.01,3017052.0
2023-05-03 09:45:00,83.01,83.34,82.06,82.1,3400110.0,83.01,83.34,82.06,82.1,3400110.0
2023-05-03 09:50:00,82.12,82.75,81.98,82.52,2559484.0,82.12,82.75,81.98,82.52,2559484.0
2023-05-03 09:55:00,82.55,82.6,82.0,82.11,1730049.0,82.55,82.6,82.0,82.11,1730049.0
2023-05-03 10:00:00,82.12,82.54,81.85,82.44,2293923.0,82.12,82.54,81.85,82.44,2293923.0
2023-05-03 10:05:00,82.44,82.88,82.32,82.69,2065188.0,82.44,82.88,82.32,82.69,2065188.0
2023-05-03 10:10:00,82.68,82.82,82.33,82.62,1677864.0,82.68,82.82,82.33,82.62,1677864.0
2023-05-03 10:15:00,82.62,83.2,82.54,83.04,1903792.0,82.62,83.2,82.54,83.04,1903792.0
2023-05-03 10:20:00,83.05,83.55,83.03,83.42,1887270.0,83.05,83.55,83.03,83.42,1887270.0
2023-05-03 10:25:00,83.42,83.66,83.29,83.3,1768966.0,83.42,83.66,83.29,83.3,1768966.0
2023-05-03 10:30:00,83.31,83.94,83.28,83.73,1741408.0,83.31,83.94,83.28,83.73,1741408.0
2023-05-03 10:35:00,83.72,83.72,83.22,83.27,1429503.0,83.72,83.72,83.22,83.27,1429503.0
2023-05-03 10:40:00,83.25,83.75,83.24,83.67,1445172.0,83.25,83.75,83.24,83.67,1445172.0
2023-05-03 10:45:00,83.67,83.82,83.53,83.75,1059028.0,83.67,83.82,83.53,83.75,1059028.0
2023-05-03 10:50:00,83.74,84.12,83.28,83.29,1707530.0,83.74,84.12,83.28,83.29,1707530.0
2023-05-03 10:55:00,83.29,83.5,83.21,83.49,838321.0,83.29,83.5,83.21,83.49,838321.0
2023-05-03 11:00:00,83.48,83.66,83.23,83.31,983945.0,83.48,83.66,83.23,83.31,983945.0
2023-05-03 11:05:00,83.33,83.36,82.71,82.87,1235549.0,83.33,83.36,82.71,82.87,1235549.0
2023-05-03 11:10:00,82.88,83.04,82.63,82.85,955047.0,82.88,83.04,82.63,82.85,955047.0
2023-05-03 11:15:00,82.86,82.95,82.52,82.68,970091.0,82.86,82.95,82.52,82.68,970091.0
2023-05-03 11:20:00,82.68,82.7,82.23,82.24,1103497.0,82.68,82.7,82.23,82.24,1103497.0
2023-05-03 11:25:00,82.23,82.32,82.15,82.24,900293.0,82.23,82.32,82.15,82.24,900293.0
2023-05-03 11:30:00,82.23,82.45,82.13,82.28,972150.0,82.23,82.45,82.13,82.28,972150.0
2023-05-03 11:35:00,82.29,82.46,82.27,82.39,691406.0,82.29,82.46,82.27,82.39,691406.0
2023-05-03 11:40:00,82.38,82.59,82.25,82.3,788738.0,82.38,82.59,82.25,82.3,788738.0
2023-05-03 11:45:00,82.3,82.34,82.03,82.15,792280.0,82.3,82.34,82.03,82.15,792280.0
2023-05-03 11:50:00,82.16,82.22,82.03,82.1,633451.0,82.16,82.22,82.03,82.1,633451.0
2023-05-03 11:55:00,82.11,82.33,82.08,82.26,830724.0,82.11,82.33,82.08,82.26,830724.0
2023-05-03 12:00:00,82.25,82.27,82.08,82.15,615388.0,82.25,82.27,82.08,82.15,615388.0
2023-05-03 12:05:00,82.17,82.36,82.15,82.23,469156.0,82.17,82.36,82.15,82.23,469156.0
2023-05-03 12:10:00,82.23,82.3,82.09,82.26,527268.0,82.23,82.3,82.09,82.26,527268.0
2023-05-03 12:15:00,82.26,82.4,82.2,82.2,626747.0,82.26,82.4,82.2,82.2,626747.0
2023-05-03 12:20:00,82.2,82.35,82.11,82.33,513338.0,82.2,82.35,82.11,82.33,513338.0
2023-05-03 12:25:00,82.33,82.36,82.21,82.22,482807.0,82.33,82.36,82.21,82.22,482807.0
2023-05-03 12:30:00,82.22,82.3,82.13,82.17,418457.0,82.22,82.3,82.13,82.17,418457.0
2023-05-03 12:35:00,82.17,82.21,82.01,82.04,427479.0,82.17,82.21,82.01,82.04,427479.0
2023-05-03 12:40:00,82.03,82.05,81.92,81.95,892255.0,82.03,82.05,81.92,81.95,892255.0
2023-05-03 12:45:00,81.95,81.99,81.71,81.75,896996.0,81.95,81.99,81.71,81.75,896996.0
2023-05-03 12:50:00,81.73,82.02,81.66,81.83,1053795.0,81.73,82.02,81.66,81.83,1053795.0
2023-05-03 12:55:00,81.84,81.85,81.59,81.8,871861.0,81.84,81.85,81.59,81.8,871861.0
2023-05-03 13:00:00,81.8,81.93,81.67,81.9,618557.0,81.8,81.93,81.67,81.9,618557.0
2023-05-03 13:05:00,81.9,81.95,81.79,81.81,503090.0,81.9,81.95,81.79,81.81,503090.0
2023-05-03 13:10:00,81.81,81.88,81.43,81.47,840537.0,81.81,81.88,81.43,81.47,840537.0
2023-05-03 13:15:00,81.46,81.69,81.46,81.51,580072.0,81.46,81.69,81.46,81.51,580072.0
2023-05-03 13:20:00,81.51,81.61,81.41,81.57,477688.0,81.51,81.61,81.41,81.57,477688.0
2023-05-03 13:25:00,81.56,81.81,81.56,81.78,634633.0,81.56,81.81,81.56,81.78,634633.0
2023-05-03 13:30:00,81.78,81.97,81.73,81.92,714591.0,81.78,81.97,81.73,81.92,714591.0
2023-05-03 13:35:00,81.91,82.3,81.9,82.27,852258.0,81.91,82.3,81.9,82.27,852258.0
2023-05-03 13:40:00,82.28,82.37,82.21,82.29,693377.0,82.28,82.37,82.21,82.29,693377.0
2023-05-03 13:45:00,82.29,82.34,82.17,82.31,514061.0,82.29,82.34,82.17,82.31,514061.0
2023-05-03 13:50:00,82.29,82.33,82.24,82.33,357701.0,82.29,82.33,82.24,82.33,357701.0
2023-05-03 13:55:00,82.33,82.44,82.28,82.36,435564.0,82.33,82.44,82.28,82.36,435564.0
2023-05-03 14:00:00,82.36,82.67,82.04,82.13,1324528.0,82.36,82.67,82.04,82.13,1324528.0
2023-05-03 14:05:00,82.18,82.4,81.82,82.11,1207851.0,82.18,82.4,81.82,82.11,1207851.0
2023-05-03 14:10:00,82.12,82.19,81.9,82.18,694687.0,82.12,82.19,81.9,82.18,694687.0
2023-05-03 14:15:00,82.19,82.43,82.12,82.33,748698.0,82.19,82.43,82.12,82.33,748698.0
2023-05-03 14:20:00,82.33,82.46,82.21,82.35,591802.0,82.33,82.46,82.21,82.35,591802.0
2023-05-03 14:25:00,82.35,82.62,82.25,82.37,786830.0,82.35,82.62,82.25,82.37,786830.0
2023-05-03 14:30:00,82.37,82.49,82.08,82.2,994680.0,82.37,82.49,82.08,82.2,994680.0
2023-05-03 14:35:00,82.22,82.44,81.58,82.41,1455563.0,82.22,82.44,81.58,82.41,1455563.0
2023-05-03 14:40:00,82.41,82.7,81.95,82.18,1286542.0,82.41,82.7,81.95,82.18,1286542.0
2023-05-03 14:45:00,82.17,82.41,81.99,82.01,756481.0,82.17,82.41,81.99,82.01,756481.0
2023-05-03 14:50:00,82.0,82.18,81.59,82.0,1479163.0,82.0,82.18,81.59,82.0,1479163.0
2023-05-03 14:55:00,82.0,82.25,81.77,81.9,1079628.0,82.0,82.25,81.77,81.9,1079628.0
2023-05-03 15:00:00,81.91,82.07,81.72,82.0,911821.0,81.91,82.07,81.72,82.0,911821.0
2023-05-03 15:05:00,81.99,82.2,81.45,81.63,1274980.0,81.99,82.2,81.45,81.63,1274980.0
2023-05-03 15:10:00,81.63,81.78,81.45,81.61,872461.0,81.63,81.78,81.45,81.61,872461.0
2023-05-03 15:15:00,81.61,81.84,81.52,81.77,614076.0,81.61,81.84,81.52,81.77,614076.0
2023-05-03 15:20:00,81.76,81.89,81.51,81.74,910190.0,81.76,81.89,81.51,81.74,910190.0
2023-05-03 15:25:00,81.75,81.88,81.21,81.21,980715.0,81.75,81.88,81.21,81.21,980715.0
2023-05-03 15:30:00,81.22,81.35,81.08,81.23,1022906.0,81.22,81.35,81.08,81.23,1022906.0
2023-05-03 15:35:00,81.23,81.37,81.14,81.23,872933.0,81.23,81.37,81.14,81.23,872933.0
2023-05-03 15:40:00,81.23,81.37,81.02,81.26,909240.0,81.23,81.37,81.02,81.26,909240.0
2023-05-03 15:45:00,81.25,81.46,81.15,81.37,1003513.0,81.25,81.46,81.15,81.37,1003513.0
2023-05-03 15:50:00,81.37,81.91,81.37,81.86,1803325.0,81.37,81.91,81.37,81.86,1803325.0
2023-05-03 15:55:00,81.86,82.09,81.56,81.57,2605746.0,81.86,82.09,81.56,81.57,2605746.0
2023-05-04 09:30:00,81.51,82.45,81.11,81.68,1984175.0,81.51,82.45,81.11,81.68,1984175.0
2023-05-04 09:35:00,81.67,82.33,81.61,82.18,1305666.0,81.67,82.33,81.61,82.18,1305666.0
2023-05-04 09:40:00,82.18,82.65,81.98,82.39,1637842.0,82.18,82.65,81.98,82.39,1637842.0
2023-05-04 09:45:00,82.37,82.95,82.26,82.92,1422650.0,82.37,82.95,82.26,82.92,1422650.0
2023-05-04 09:50:00,82.93,83.49,82.87,83.08,1834333.0,82.93,83.49,82.87,83.08,1834333.0
2023-05-04 09:55:00,83.1,83.55,82.86,82.92,1554063.0,83.1,83.55,82.86,82.92,1554063.0
2023-05-04 10:00:00,82.92,83.22,82.86,82.96,1003123.0,82.92,83.22,82.86,82.96,1003123.0
2023-05-04 10:05:00,82.96,83.5,82.93,83.13,942238.0,82.96,83.5,82.93,83.13,942238.0
2023-05-04 10:10:00,83.14,83.24,82.57,82.64,928543.0,83.14,83.24,82.57,82.64,928543.0
2023-05-04 10:15:00,82.63,83.1,82.58,82.86,985479.0,82.63,83.1,82.58,82.86,985479.0
2023-05-04 10:20:00,82.88,82.95,82.28,82.34,888609.0,82.88,82.95,82.28,82.34,888609.0
2023-05-04 10:25:00,82.33,82.49,82.24,82.32,685117.0,82.33,82.49,82.24,82.32,685117.0
2023-05-04 10:30:00,82.32,82.44,82.17,82.43,650117.0,82.32,82.44,82.17,82.43,650117.0
2023-05-04 10:35:00,82.42,82.51,82.08,82.21,549654.0,82.42,82.51,82.08,82.21,549654.0
2023-05-04 10:40:00,82.2,82.45,82.13,82.14,576644.0,82.2,82.45,82.13,82.14,576644.0
2023-05-04 10:45:00,82.13,82.63,82.12,82.49,612806.0,82.13,82.63,82.12,82.49,612806.0
2023-05-04 10:50:00,82.5,82.94,82.38,82.91,663019.0,82.5,82.94,82.38,82.91,663019.0
2023-05-04 10:55:00,82.92,83.04,82.72,82.91,563077.0,82.92,83.04,82.72,82.91,563077.0
2023-05-04 11:00:00,82.92,83.22,82.85,82.95,668127.0,82.92,83.22,82.85,82.95,668127.0
2023-05-04 11:05:00,82.93,83.27,82.87,82.97,739573.0,82.93,83.27,82.87,82.97,739573.0
2023-05-04 11:10:00,82.97,83.17,82.71,83.04,564563.0,82.97,83.17,82.71,83.04,564563.0
2023-05-04 11:15:00,83.05,83.2,83.01,83.06,493055.0,83.05,83.2,83.01,83.06,493055.0
2023-05-04 11:20:00,83.05,83.15,82.9,82.92,465899.0,83.05,83.15,82.9,82.92,465899.0
2023-05-04 11:25:00,82.93,83.14,82.81,82.82,398495.0,82.93,83.14,82.81,82.82,398495.0
2023-05-04 11:30:00,82.83,82.96,82.72,82.84,357405.0,82.83,82.96,82.72,82.84,357405.0
2023-05-04 11:35:00,82.85,82.89,82.64,82.83,375968.0,82.85,82.89,82.64,82.83,375968.0
2023-05-04 11:40:00,82.84,83.01,82.79,82.86,275228.0,82.84,83.01,82.79,82.86,275228.0
2023-05-04 11:45:00,82.85,82.93,82.62,82.64,266852.0,82.85,82.93,82.62,82.64,266852.0
2023-05-04 11:50:00,82.64,82.72,82.53,82.65,290723.0,82.64,82.72,82.53,82.65,290723.0
2023-05-04 11:55:00,82.65,82.85,82.57,82.73,273482.0,82.65,82.85,82.57,82.73,273482.0
2023-05-04 12:00:00,82.72,82.82,82.54,82.55,242881.0,82.72,82.82,82.54,82.55,242881.0
2023-05-04 12:05:00,82.56,82.59,82.49,82.51,318367.0,82.56,82.59,82.49,82.51,318367.0
2023-05-04 12:10:00,82.52,82.58,82.46,82.48,267300.0,82.52,82.58,82.46,82.48,267300.0
2023-05-04 12:15:00,82.48,82.57,82.34,82.35,375551.0,82.48,82.57,82.34,82.35,375551.0
2023-05-04 12:20:00,82.35,82.5,82.34,82.38,195999.0,82.35,82.5,82.34,82.38,195999.0
2023-05-04 12:25:00,82.39,82.77,82.39,82.73,409303.0,82.39,82.77,82.39,82.73,409303.0
2023-05-04 12:30:00,82.75,82.83,82.55,82.61,387385.0,82.75,82.83,82.55,82.61,387385.0
2023-05-04 12:35:00,82.59,82.82,82.58,82.69,281808.0,82.59,82.82,82.58,82.69,281808.0
2023-05-04 12:40:00,82.7,82.82,82.66,82.71,179255.0,82.7,82.82,82.66,82.71,179255.0
2023-05-04 12:45:00,82.71,82.82,82.62,82.78,247451.0,82.71,82.82,82.62,82.78,247451.0
2023-05-04 12:50:00,82.78,82.98,82.78,82.98,307163.0,82.78,82.98,82.78,82.98,307163.0
2023-05-04 12:55:00,82.97,83.18,82.95,83.16,428414.0,82.97,83.18,82.95,83.16,428414.0
2023-05-04 13:00:00,83.17,83.24,83.1,83.21,461747.0,83.17,83.24,83.1,83.21,461747.0
2023-05-04 13:05:00,83.22,83.42,83.11,83.27,503755.0,83.22,83.42,83.11,83.27,503755.0
2023-05-04 13:10:00,83.27,83.41,83.22,83.25,301376.0,83.27,83.41,83.22,83.25,301376.0
2023-05-04 13:15:00,83.25,85.16,83.24,84.59,2416022.0,83.25,85.16,83.24,84.59,2416022.0
2023-05-04 13:20:00,84.57,87.18,84.37,86.36,5489232.0,84.57,87.18,84.37,86.36,5489232.0
2023-05-04 13:25:00,86.35,88.46,86.19,88.22,4936710.0,86.35,88.46,86.19,88.22,4936710.0
2023-05-04 13:30:00,88.25,91.49,88.2,91.45,7037947.0,88.25,91.49,88.2,91.45,7037947.0
2023-05-04 13:35:00,91.45,91.64,88.62,88.92,5610893.0,91.45,91.64,88.62,88.92,5610893.0
2023-05-04 13:40:00,88.91,89.1,87.92,88.55,3434913.0,88.91,89.1,87.92,88.55,3434913.0
2023-05-04 13:45:00,88.55,90.3,88.53,90.13,3690352.0,88.55,90.3,88.53,90.13,3690352.0
2023-05-04 13:50:00,90.12,90.15,88.96,88.97,2789170.0,90.12,90.15,88.96,88.97,2789170.0
2023-05-04 13:55:00,88.96,89.9,88.55,89.89,2300223.0,88.96,89.9,88.55,89.89,2300223.0
2023-05-04 14:00:00,89.89,89.9,88.94,89.01,2179404.0,89.89,89.9,88.94,89.01,2179404.0
2023-05-04 14:05:00,89.02,89.24,88.19,88.87,2430355.0,89.02,89.24,88.19,88.87,2430355.0
2023-05-04 14:10:00,88.87,88.94,88.03,88.51,1952905.0,88.87,88.94,88.03,88.51,1952905.0
2023-05-04 14:15:00,88.51,88.54,88.11,88.44,1279577.0,88.51,88.54,88.11,88.44,1279577.0
2023-05-04 14:20:00,88.41,88.45,87.32,87.44,2203021.0,88.41,88.45,87.32,87.44,2203021.0
2023-05-04 14:25:00,87.42,87.57,87.01,87.52,2103592.0,87.42,87.57,87.01,87.52,2103592.0
2023-05-04 14:30:00,87.5,87.9,87.25,87.89,1667491.0,87.5,87.9,87.25,87.89,1667491.0
2023-05-04 14:35:00,87.88,88.4,87.83,88.15,1976361.0,87.88,88.4,87.83,88.15,1976361.0
2023-05-04 14:40:00,88.15,88.18,87.67,87.89,1123015.0,88.15,88.18,87.67,87.89,1123015.0
2023-05-04 14:45:00,87.87,87.92,87.49,87.67,1243618.0,87.87,87.92,87.49,87.67,1243618.0
2023-05-04 14:50:00,87.71,87.71,87.04,87.39,1526314.0,87.71,87.71,87.04,87.39,1526314.0
2023-05-04 14:55:00,87.38,87.39,86.82,86.86,1384609.0,87.38,87.39,86.82,86.86,1384609.0
2023-05-04 15:00:00,86.86,87.37,86.77,87.29,1585594.0,86.86,87.37,86.77,87.29,1585594.0
2023-05-04 15:05:00,87.28,87.35,87.01,87.02,923984.0,87.28,87.35,87.01,87.02,923984.0
2023-05-04 15:10:00,87.02,87.23,86.85,86.97,1099806.0,87.02,87.23,86.85,86.97,1099806.0
2023-05-04 15:15:00,86.97,86.97,86.66,86.89,962279.0,86.97,86.97,86.66,86.89,962279.0
2023-05-04 15:20:00,86.89,87.14,86.73,86.79,1244274.0,86.89,87.14,86.73,86.79,1244274.0
2023-05-04 15:25:00,86.79,87.58,86.76,87.55,2193551.0,86.79,87.58,86.76,87.55,2193551.0
2023-05-04 15:30:00,87.55,87.55,87.24,87.32,1070652.0,87.55,87.55,87.24,87.32,1070652.0
2023-05-04 15:35:00,87.32,87.69,87.24,87.59,1451614.0,87.32,87.69,87.24,87.59,1451614.0
2023-05-04 15:40:00,87.59,87.63,87.3,87.34,1095505.0,87.59,87.63,87.3,87.34,1095505.0
2023-05-04 15:45:00,87.34,87.35,87.01,87.05,1304161.0,87.34,87.35,87.01,87.05,1304161.0
2023-05-04 15:50:00,87.04,87.09,86.67,86.69,1705155.0,87.04,87.09,86.67,86.69,1705155.0
2023-05-04 15:55:00,86.69,86.73,86.5,86.59,2880170.0,86.69,86.73,86.5,86.59,2880170.0
2023-05-05 09:30:00,84.99,85.43,84.72,85.03,2672180.0,84.99,85.43,84.72,85.03,2672180.0
2023-05-05 09:35:00,85.03,85.92,84.77,85.82,2018947.0,85.03,85.92,84.77,85.82,2018947.0
2023-05-05 09:40:00,85.81,86.55,85.48,86.48,2171031.0,85.81,86.55,85.48,86.48,2171031.0
2023-05-05 09:45:00,86.49,87.04,86.16,87.0,1797933.0,86.49,87.04,86.16,87.0,1797933.0
2023-05-05 09:50:00,87.0,87.95,86.95,87.75,2558158.0,87.0,87.95,86.95,87.75,2558158.0
2023-05-05 09:55:00,87.74,87.95,87.32,87.81,1698205.0,87.74,87.95,87.32,87.81,1698205.0
2023-05-05 10:00:00,87.81,88.25,87.43,87.54,1732913.0,87.81,88.25,87.43,87.54,1732913.0
2023-05-05 10:05:00,87.54,87.8,87.4,87.67,1090631.0,87.54,87.8,87.4,87.67,1090631.0
2023-05-05 10:10:00,87.67,87.84,87.37,87.73,1146599.0,87.67,87.84,87.37,87.73,1146599.0
2023-05-05 10:15:00,87.73,87.9,87.32,87.83,1140815.0,87.73,87.9,87.32,87.83,1140815.0
2023-05-05 10:20:00,87.83,88.13,87.57,87.65,1260683.0,87.83,88.13,87.57,87.65,1260683.0
2023-05-05 10:25:00,87.65,87.74,87.35,87.67,993185.0,87.65,87.74,87.35,87.67,993185.0
2023-05-05 10:30:00,87.68,87.77,87.44,87.72,730599.0,87.68,87.77,87.44,87.72,730599.0
2023-05-05 10:35:00,87.73,87.92,87.42,87.8,912102.0,87.73,87.92,87.42,87.8,912102.0
2023-05-05 10:40:00,87.8,88.16,87.7,87.92,965931.0,87.8,88.16,87.7,87.92,965931.0
2023-05-05 10:45:00,87.93,87.99,87.77,87.82,631381.0,87.93,87.99,87.77,87.82,631381.0
2023-05-05 10:50:00,87.82,88.03,87.66,88.0,851724.0,87.82,88.03,87.66,88.0,851724.0
2023-05-05 10:55:00,88.0,88.04,87.82,87.85,751111.0,88.0,88.04,87.82,87.85,751111.0
2023-05-05 11:00:00,87.86,88.11,87.81,88.07,680884.0,87.86,88.11,87.81,88.07,680884.0
2023-05-05 11:05:00,88.09,88.21,88.01,88.18,754537.0,88.09,88.21,88.01,88.18,754537.0
2023-05-05 11:10:00,88.18,88.52,88.08,88.44,1049566.0,88.18,88.52,88.08,88.44,1049566.0
2023-05-05 11:15:00,88.43,88.47,88.18,88.38,810379.0,88.43,88.47,88.18,88.38,810379.0
2023-05-05 11:20:00,88.38,88.65,88.28,88.38,968993.0,88.38,88.65,88.28,88.38,968993.0
2023-05-05 11:25:00,88.35,88.49,88.32,88.4,579998.0,88.35,88.49,88.32,88.4,579998.0
2023-05-05 11:30:00,88.41,88.7,88.29,88.56,783650.0,88.41,88.7,88.29,88.56,783650.0
2023-05-05 11:35:00,88.56,88.89,88.54,88.83,831023.0,88.56,88.89,88.54,88.83,831023.0
2023-05-05 11:40:00,88.82,88.83,88.57,88.7,537875.0,88.82,88.83,88.57,88.7,537875.0
2023-05-05 11:45:00,88.71,88.95,88.58,88.92,685361.0,88.71,88.95,88.58,88.92,685361.0
2023-05-05 11:50:00,88.93,89.0,88.82,88.95,647720.0,88.93,89.0,88.82,88.95,647720.0
2023-05-05 11:55:00,88.95,89.04,88.76,88.92,778092.0,88.95,89.04,88.76,88.92,778092.0
2023-05-05 12:00:00,88.93,88.95,88.59,88.62,529892.0,88.93,88.95,88.59,88.62,529892.0
2023-05-05 12:05:00,88.64,88.67,88.3,88.5,799207.0,88.64,88.67,88.3,88.5,799207.0
2023-05-05 12:10:00,88.49,88.54,88.31,88.35,511991.0,88.49,88.54,88.31,88.35,511991.0
2023-05-05 12:15:00,88.36,88.52,88.31,88.48,420176.0,88.36,88.52,88.31,88.48,420176.0
2023-05-05 12:20:00,88.49,88.58,88.45,88.55,467425.0,88.49,88.58,88.45,88.55,467425.0
2023-05-05 12:25:00,88.55,88.66,88.32,88.57,538619.0,88.55,88.66,88.32,88.57,538619.0
2023-05-05 12:30:00,88.56,88.91,88.51,88.91,569097.0,88.56,88.91,88.51,88.91,569097.0
2023-05-05 12:35:00,88.91,89.23,88.86,89.18,1088395.0,88.91,89.23,88.86,89.18,1088395.0
2023-05-05 12:40:00,89.18,89.19,88.97,88.98,655219.0,89.18,89.19,88.97,88.98,655219.0
2023-05-05 12:45:00,88.99,89.37,88.98,89.19,831090.0,88.99,89.37,88.98,89.19,831090.0
2023-05-05 12:50:00,89.19,89.46,89.16,89.23,680906.0,89.19,89.46,89.16,89.23,680906.0
2023-05-05 12:55:00,89.22,89.36,89.07,89.32,620313.0,89.22,89.36,89.07,89.32,620313.0
2023-05-05 13:00:00,89.32,89.47,89.18,89.26,436266.0,89.32,89.47,89.18,89.26,436266.0
2023-05-05 13:05:00,89.25,89.59,89.22,89.47,648784.0,89.25,89.59,89.22,89.47,648784.0
2023-05-05 13:10:00,89.49,89.58,89.35,89.52,507824.0,89.49,89.58,89.35,89.52,507824.0
2023-05-05 13:15:00,89.52,89.54,89.19,89.36,562215.0,89.52,89.54,89.19,89.36,562215.0
2023-05-05 13:20:00,89.36,89.53,89.24,89.33,499404.0,89.36,89.53,89.24,89.33,499404.0
2023-05-05 13:25:00,89.32,89.42,89.28,89.4,278177.0,89.32,89.42,89.28,89.4,278177.0
2023-05-05 13:30:00,89.41,89.8,89.36,89.65,788991.0,89.41,89.8,89.36,89.65,788991.0
2023-05-05 13:35:00,89.65,89.74,89.53,89.63,378480.0,89.65,89.74,89.53,89.63,378480.0
2023-05-05 13:40:00,89.64,89.76,89.5,89.74,393078.0,89.64,89.76,89.5,89.74,393078.0
2023-05-05 13:45:00,89.75,89.9,89.61,89.9,545447.0,89.75,89.9,89.61,89.9,545447.0
2023-05-05 13:50:00,89.9,89.94,89.69,89.89,459081.0,89.9,89.94,89.69,89.89,459081.0
2023-05-05 13:55:00,89.89,89.98,89.86,89.97,419435.0,89.89,89.98,89.86,89.97,419435.0
2023-05-05 14:00:00,89.97,90.2,89.9,90.15,859403.0,89.97,90.2,89.9,90.15,859403.0
2023-05-05 14:05:00,90.15,90.31,90.11,90.24,834888.0,90.15,90.31,90.11,90.24,834888.0
2023-05-05 14:10:00,90.24,90.43,90.04,90.1,957969.0,90.24,90.43,90.04,90.1,957969.0
2023-05-05 14:15:00,90.11,90.15,89.71,89.73,932054.0,90.11,90.15,89.71,89.73,932054.0
2023-05-05 14:20:00,89.74,89.93,89.72,89.84,659943.0,89.74,89.93,89.72,89.84,659943.0
2023-05-05 14:25:00,89.84,89.99,89.83,89.92,349837.0,89.84,89.99,89.83,89.92,349837.0
2023-05-05 14:30:00,89.92,90.19,89.91,90.09,683182.0,89.92,90.19,89.91,90.09,683182.0
2023-05-05 14:35:00,90.09,90.15,89.96,90.08,427078.0,90.09,90.15,89.96,90.08,427078.0
2023-05-05 14:40:00,90.09,90.2,90.01,90.19,396678.0,90.09,90.2,90.01,90.19,396678.0
2023-05-05 14:45:00,90.2,90.29,90.06,90.27,559509.0,90.2,90.29,90.06,90.27,559509.0
2023-05-05 14:50:00,90.27,90.3,90.15,90.29,424656.0,90.27,90.3,90.15,90.29,424656.0
2023-05-05 14:55:00,90.29,90.38,90.26,90.32,567271.0,90.29,90.38,90.26,90.32,567271.0
2023-05-05 15:00:00,90.32,90.36,90.14,90.32,596472.0,90.32,90.36,90.14,90.32,596472.0
2023-05-05 15:05:00,90.31,90.35,90.2,90.26,372791.0,90.31,90.35,90.2,90.26,372791.0
2023-05-05 15:10:00,90.25,90.3,90.08,90.13,524594.0,90.25,90.3,90.08,90.13,524594.0
2023-05-05 15:15:00,90.12,90.17,89.88,89.92,664180.0,90.12,90.17,89.88,89.92,664180.0
2023-05-05 15:20:00,89.92,90.08,89.83,90.01,660913.0,89.92,90.08,89.83,90.01,660913.0
2023-05-05 15:25:00,90.02,90.02,89.79,89.91,586380.0,90.02,90.02,89.79,89.91,586380.0
2023-05-05 15:30:00,89.89,90.16,89.87,90.12,631461.0,89.89,90.16,89.87,90.12,631461.0
2023-05-05 15:35:00,90.12,90.16,89.96,89.97,567359.0,90.12,90.16,89.96,89.97,567359.0
2023-05-05 15:40:00,89.97,90.04,89.87,89.91,549787.0,89.97,90.04,89.87,89.91,549787.0
2023-05-05 15:45:00,89.91,90.02,89.82,89.96,684645.0,89.91,90.02,89.82,89.96,684645.0
2023-05-05 15:50:00,89.95,89.95,89.77,89.83,968910.0,89.95,89.95,89.77,89.83,968910.0
2023-05-05 15:55:00,89.83,90.03,89.75,89.84,1745434.0,89.83,90.03,89.75,89.84,1745434.0
2023-05-08 09:30:00,89.96,91.15,89.89,89.9,2300724.0,89.96,91.15,89.89,89.9,2300724.0
2023-05-08 09:35:00,89.91,89.96,89.38,89.66,1310744.0,89.91,89.96,89.38,89.66,1310744.0
2023-05-08 09:40:00,89.66,89.98,89.24,89.44,1091297.0,89.66,89.98,89.24,89.44,1091297.0
2023-05-08 09:45:00,89.44,89.63,89.27,89.51,841944.0,89.44,89.63,89.27,89.51,841944.0
2023-05-08 09:50:00,89.5,89.59,89.17,89.37,947284.0,89.5,89.59,89.17,89.37,947284.0
2023-05-08 09:55:00,89.41,89.66,89.41,89.43,733000.0,89.41,89.66,89.41,89.43,733000.0
2023-05-08 10:00:00,89.43,89.9,89.29,89.45,991815.0,89.43,89.9,89.29,89.45,991815.0
2023-05-08 10:05:00,89.46,89.86,89.31,89.55,768505.0,89.46,89.86,89.31,89.55,768505.0
2023-05-08 10:10:00,89.55,89.86,89.45,89.73,704351.0,89.55,89.86,89.45,89.73,704351.0
2023-05-08 10:15:00,89.73,90.34,89.58,90.31,1158530.0,89.73,90.34,89.58,90.31,1158530.0
2023-05-08 10:20:00,90.32,90.35,90.01,90.14,865042.0,90.32,90.35,90.01,90.14,865042.0
2023-05-08 10:25:00,90.13,90.37,90.04,90.32,781497.0,90.13,90.37,90.04,90.32,781497.0
2023-05-08 10:30:00,90.34,90.6,90.01,90.09,947408.0,90.34,90.6,90.01,90.09,947408.0
2023-05-08 10:35:00,90.1,90.36,89.96,90.32,885242.0,90.1,90.36,89.96,90.32,885242.0
2023-05-08 10:40:00,90.33,90.58,90.29,90.54,745151.0,90.33,90.58,90.29,90.54,745151.0
2023-05-08 10:45:00,90.54,90.75,90.4,90.69,837610.0,90.54,90.75,90.4,90.69,837610.0
2023-05-08 10:50:00,90.7,90.87,90.56,90.87,603729.0,90.7,90.87,90.56,90.87,603729.0
2023-05-08 10:55:00,90.86,91.36,90.84,91.34,1554969.0,90.86,91.36,90.84,91.34,1554969.0
2023-05-08 11:00:00,91.34,91.68,91.27,91.62,1217744.0,91.34,91.68,91.27,91.62,1217744.0
2023-05-08 11:05:00,91.63,91.64,91.26,91.43,1108302.0,91.63,91.64,91.26,91.43,1108302.0
2023-05-08 11:10:00,91.42,91.8,91.39,91.69,1242093.0,91.42,91.8,91.39,91.69,1242093.0
2023-05-08 11:15:00,91.69,92.37,91.58,92.33,1724457.0,91.69,92.37,91.58,92.33,1724457.0
2023-05-08 11:20:00,92.33,92.44,91.93,92.43,1601203.0,92.33,92.44,91.93,92.43,1601203.0
2023-05-08 11:25:00,92.44,92.7,92.28,92.66,1752914.0,92.44,92.7,92.28,92.66,1752914.0
2023-05-08 11:30:00,92.66,93.09,92.41,92.98,1829555.0,92.66,93.09,92.41,92.98,1829555.0
2023-05-08 11:35:00,92.98,93.44,92.9,93.32,1809817.0,92.98,93.44,92.9,93.32,1809817.0
2023-05-08 11:40:00,93.33,93.87,93.26,93.76,2107376.0,93.33,93.87,93.26,93.76,2107376.0
2023-05-08 11:45:00,93.76,94.16,93.66,93.86,2039154.0,93.76,94.16,93.66,93.86,2039154.0
2023-05-08 11:50:00,93.86,93.98,93.62,93.79,1580638.0,93.86,93.98,93.62,93.79,1580638.0
2023-05-08 11:55:00,93.79,93.93,93.63,93.93,1009810.0,93.79,93.93,93.63,93.93,1009810.0
2023-05-08 12:00:00,93.93,94.12,93.8,93.88,1226563.0,93.93,94.12,93.8,93.88,1226563.0
2023-05-08 12:05:00,93.88,94.56,93.83,94.31,1917115.0,93.88,94.56,93.83,94.31,1917115.0
2023-05-08 12:10:00,94.3,94.31,93.95,94.03,996903.0,94.3,94.31,93.95,94.03,996903.0
2023-05-08 12:15:00,94.03,94.24,93.83,94.23,1051026.0,94.03,94.24,93.83,94.23,1051026.0
2023-05-08 12:20:00,94.23,94.4,94.16,94.29,844354.0,94.23,94.4,94.16,94.29,844354.0
2023-05-08 12:25:00,94.29,94.49,94.16,94.47,694239.0,94.29,94.49,94.16,94.47,694239.0
2023-05-08 12:30:00,94.47,94.75,94.39,94.48,1358647.0,94.47,94.75,94.39,94.48,1358647.0
2023-05-08 12:35:00,94.48,94.85,94.41,94.76,1136654.0,94.48,94.85,94.41,94.76,1136654.0
2023-05-08 12:40:00,94.76,95.0,94.67,94.76,1246458.0,94.76,95.0,94.67,94.76,1246458.0
2023-05-08 12:45:00,94.75,95.13,94.71,95.03,1383020.0,94.75,95.13,94.71,95.03,1383020.0
2023-05-08 12:50:00,95.04,95.45,95.0,95.41,1381035.0,95.04,95.45,95.0,95.41,1381035.0
2023-05-08 12:55:00,95.42,95.66,95.27,95.34,1699585.0,95.42,95.66,95.27,95.34,1699585.0
2023-05-08 13:00:00,95.34,95.43,94.67,94.7,1958554.0,95.34,95.43,94.67,94.7,1958554.0
2023-05-08 13:05:00,94.72,94.93,94.43,94.91,1553565.0,94.72,94.93,94.43,94.91,1553565.0
2023-05-08 13:10:00,94.92,95.2,94.83,95.01,1503536.0,94.92,95.2,94.83,95.01,1503536.0
2023-05-08 13:15:00,95.01,95.28,94.8,95.22,1017297.0,95.01,95.28,94.8,95.22,1017297.0
2023-05-08 13:20:00,95.22,95.26,94.91,95.0,743536.0,95.22,95.26,94.91,95.0,743536.0
2023-05-08 13:25:00,95.0,95.1,94.83,94.93,697051.0,95.0,95.1,94.83,94.93,697051.0
2023-05-08 13:30:00,94.93,95.22,94.78,95.09,989552.0,94.93,95.22,94.78,95.09,989552.0
2023-05-08 13:35:00,95.1,95.11,94.73,94.92,770454.0,95.1,95.11,94.73,94.92,770454.0
2023-05-08 13:40:00,94.92,94.98,94.62,94.86,803812.0,94.92,94.98,94.62,94.86,803812.0
2023-05-08 13:45:00,94.87,95.33,94.78,95.1,1152880.0,94.87,95.33,94.78,95.1,1152880.0
2023-05-08 13:50:00,95.1,95.34,94.99,95.1,770507.0,95.1,95.34,94.99,95.1,770507.0
2023-05-08 13:55:00,95.09,95.18,94.82,94.84,640669.0,95.09,95.18,94.82,94.84,640669.0
2023-05-08 14:00:00,94.84,94.92,94.66,94.73,794085.0,94.84,94.92,94.66,94.73,794085.0
2023-05-08 14:05:00,94.73,94.74,94.25,94.53,1297672.0,94.73,94.74,94.25,94.53,1297672.0
2023-05-08 14:10:00,94.52,94.84,94.45,94.79,864230.0,94.52,94.84,94.45,94.79,864230.0
2023-05-08 14:15:00,94.77,94.94,94.66,94.73,894736.0,94.77,94.94,94.66,94.73,894736.0
2023-05-08 14:20:00,94.73,95.0,94.7,94.82,827546.0,94.73,95.0,94.7,94.82,827546.0
2023-05-08 14:25:00,94.81,94.89,94.74,94.84,449060.0,94.81,94.89,94.74,94.84,449060.0
2023-05-08 14:30:00,94.84,95.27,94.83,95.13,914934.0,94.84,95.27,94.83,95.13,914934.0
2023-05-08 14:35:00,95.14,95.14,94.86,95.09,651473.0,95.14,95.14,94.86,95.09,651473.0
2023-05-08 14:40:00,95.09,95.31,95.01,95.29,763534.0,95.09,95.31,95.01,95.29,763534.0
2023-05-08 14:45:00,95.29,95.49,95.18,95.47,910322.0,95.29,95.49,95.18,95.47,910322.0
2023-05-08 14:50:00,95.47,95.47,95.2,95.25,697109.0,95.47,95.47,95.2,95.25,697109.0
2023-05-08 14:55:00,95.26,95.46,95.2,95.36,625275.0,95.26,95.46,95.2,95.36,625275.0
2023-05-08 15:00:00,95.36,95.41,95.18,95.23,644558.0,95.36,95.41,95.18,95.23,644558.0
2023-05-08 15:05:00,95.23,95.32,95.13,95.22,681794.0,95.23,95.32,95.13,95.22,681794.0
2023-05-08 15:10:00,95.22,95.31,95.14,95.25,499096.0,95.22,95.31,95.14,95.25,499096.0
2023-05-08 15:15:00,95.27,95.3,95.1,95.26,690110.0,95.27,95.3,95.1,95.26,690110.0
2023-05-08 15:20:00,95.26,95.35,95.23,95.29,528458.0,95.26,95.35,95.23,95.29,528458.0
2023-05-08 15:25:00,95.28,95.33,95.09,95.14,647702.0,95.28,95.33,95.09,95.14,647702.0
2023-05-08 15:30:00,95.13,95.28,95.06,95.18,819794.0,95.13,95.28,95.06,95.18,819794.0
2023-05-08 15:35:00,95.19,95.42,95.18,95.31,723781.0,95.19,95.42,95.18,95.31,723781.0
2023-05-08 15:40:00,95.31,95.5,95.28,95.4,747292.0,95.31,95.5,95.28,95.4,747292.0
2023-05-08 15:45:00,95.4,95.51,95.31,95.32,782679.0,95.4,95.51,95.31,95.32,782679.0
2023-05-08 15:50:00,95.31,95.36,95.02,95.09,1201620.0,95.31,95.36,95.02,95.09,1201620.0
2023-05-08 15:55:00,95.09,95.1,94.93,95.04,1813795.0,95.09,95.1,94.93,95.04,1813795.0
2023-05-09 09:30:00,94.9,95.09,94.26,94.32,2355044.0,94.9,95.09,94.26,94.32,2355044.0
2023-05-09 09:35:00,94.32,94.56,93.93,94.11,1592412.0,94.32,94.56,93.93,94.11,1592412.0
2023-05-09 09:40:00,94.11,94.28,93.75,94.14,1416373.0,94.11,94.28,93.75,94.14,1416373.0
2023-05-09 09:45:00,94.14,94.14,93.53,93.56,1469257.0,94.14,94.14,93.53,93.56,1469257.0
2023-05-09 09:50:00,93.58,93.72,93.42,93.6,1099498.0,93.58,93.72,93.42,93.6,1099498.0
2023-05-09 09:55:00,93.6,94.28,93.59,94.24,1533706.0,93.6,94.28,93.59,94.24,1533706.0
2023-05-09 10:00:00,94.25,94.45,94.0,94.3,1430764.0,94.25,94.45,94.0,94.3,1430764.0
2023-05-09 10:05:00,94.3,94.74,94.21,94.24,1398682.0,94.3,94.74,94.21,94.24,1398682.0
2023-05-09 10:10:00,94.23,94.47,94.09,94.47,1195028.0,94.23,94.47,94.09,94.47,1195028.0
2023-05-09 10:15:00,94.47,95.32,94.43,95.07,2205610.0,94.47,95.32,94.43,95.07,2205610.0
2023-05-09 10:20:00,95.07,95.39,94.82,94.88,1323842.0,95.07,95.39,94.82,94.88,1323842.0
2023-05-09 10:25:00,94.88,95.01,94.71,94.91,837699.0,94.88,95.01,94.71,94.91,837699.0
2023-05-09 10:30:00,94.9,95.19,94.78,95.07,1212203.0,94.9,95.19,94.78,95.07,1212203.0
2023-05-09 10:35:00,95.08,95.96,95.04,95.86,2075380.0,95.08,95.96,95.04,95.86,2075380.0
2023-05-09 10:40:00,95.86,96.16,95.53,95.54,1650217.0,95.86,96.16,95.53,95.54,1650217.0
2023-05-09 10:45:00,95.53,95.8,95.45,95.61,1203373.0,95.53,95.8,95.45,95.61,1203373.0
2023-05-09 10:50:00,95.61,95.68,95.01,95.2,1124012.0,95.61,95.68,95.01,95.2,1124012.0
2023-05-09 10:55:00,95.18,95.38,95.03,95.26,818885.0,95.18,95.38,95.03,95.26,818885.0
2023-05-09 11:00:00,95.26,95.6,94.79,94.87,1318659.0,95.26,95.6,94.79,94.87,1318659.0
2023-05-09 11:05:00,94.87,94.92,94.39,94.53,1005218.0,94.87,94.92,94.39,94.53,1005218.0
2023-05-09 11:10:00,94.52,94.62,94.17,94.44,878228.0,94.52,94.62,94.17,94.44,878228.0
2023-05-09 11:15:00,94.43,94.65,94.26,94.52,745110.0,94.43,94.65,94.26,94.52,745110.0
2023-05-09 11:20:00,94.53,94.68,94.33,94.62,716063.0,94.53,94.68,94.33,94.62,716063.0
2023-05-09 11:25:00,94.62,94.68,94.37,94.48,587242.0,94.62,94.68,94.37,94.48,587242.0
2023-05-09 11:30:00,94.49,94.65,94.28,94.65,639082.0,94.49,94.65,94.28,94.65,639082.0
2023-05-09 11:35:00,94.64,94.97,94.62,94.93,858093.0,94.64,94.97,94.62,94.93,858093.0
2023-05-09 11:40:00,94.92,95.03,94.76,94.89,595618.0,94.92,95.03,94.76,94.89,595618.0
2023-05-09 11:45:00,94.89,94.91,94.52,94.69,724758.0,94.89,94.91,94.52,94.69,724758.0
2023-05-09 11:50:00,94.68,94.89,94.54,94.75,524654.0,94.68,94.89,94.54,94.75,524654.0
2023-05-09 11:55:00,94.75,94.81,94.54,94.78,521171.0,94.75,94.81,94.54,94.78,521171.0
2023-05-09 12:00:00,94.77,94.98,94.73,94.87,519936.0,94.77,94.98,94.73,94.87,519936.0
2023-05-09 12:05:00,94.87,95.07,94.8,95.0,550000.0,94.87,95.07,94.8,95.0,550000.0
2023-05-09 12:10:00,95.0,95.37,94.98,95.22,995734.0,95.0,95.37,94.98,95.22,995734.0
2023-05-09 12:15:00,95.24,95.32,95.03,95.13,604534.0,95.24,95.32,95.03,95.13,604534.0
2023-05-09 12:20:00,95.13,95.27,94.95,95.24,600007.0,95.13,95.27,94.95,95.24,600007.0
2023-05-09 12:25:00,95.24,95.37,95.16,95.21,644780.0,95.24,95.37,95.16,95.21,644780.0
2023-05-09 12:30:00,95.2,95.5,95.09,95.49,693144.0,95.2,95.5,95.09,95.49,693144.0
2023-05-09 12:35:00,95.49,95.5,95.02,95.15,802399.0,95.49,95.5,95.02,95.15,802399.0
2023-05-09 12:40:00,95.15,95.33,95.01,95.27,475888.0,95.15,95.33,95.01,95.27,475888.0
2023-05-09 12:45:00,95.27,95.53,95.2,95.37,732319.0,95.27,95.53,95.2,95.37,732319.0
2023-05-09 12:50:00,95.37,95.42,95.17,95.24,379442.0,95.37,95.42,95.17,95.24,379442.0
2023-05-09 12:55:00,95.26,95.51,95.25,95.47,398238.0,95.26,95.51,95.25,95.47,398238.0
2023-05-09 13:00:00,95.47,95.49,95.26,95.26,397995.0,95.47,95.49,95.26,95.26,397995.0
2023-05-09 13:05:00,95.26,95.4,95.19,95.2,305840.0,95.26,95.4,95.19,95.2,305840.0
2023-05-09 13:10:00,95.21,95.42,95.2,95.36,303202.0,95.21,95.42,95.2,95.36,303202.0
2023-05-09 13:15:00,95.38,95.38,95.2,95.25,327415.0,95.38,95.38,95.2,95.25,327415.0
2023-05-09 13:20:00,95.25,95.37,95.05,95.07,423305.0,95.25,95.37,95.05,95.07,423305.0
2023-05-09 13:25:00,95.06,95.17,94.91,94.98,430603.0,95.06,95.17,94.91,94.98,430603.0
2023-05-09 13:30:00,94.99,95.13,94.92,95.13,406000.0,94.99,95.13,94.92,95.13,406000.0
2023-05-09 13:35:00,95.13,95.2,94.98,95.02,460025.0,95.13,95.2,94.98,95.02,460025.0
2023-05-09 13:40:00,95.04,95.14,94.97,95.03,277869.0,95.04,95.14,94.97,95.03,277869.0
2023-05-09 13:45:00,95.02,95.16,94.87,95.02,519279.0,95.02,95.16,94.87,95.02,519279.0
2023-05-09 13:50:00,95.02,95.39,94.92,95.28,681972.0,95.02,95.39,94.92,95.28,681972.0
2023-05-09 13:55:00,95.28,95.32,95.18,95.27,284156.0,95.28,95.32,95.18,95.27,284156.0
2023-05-09 14:00:00,95.29,95.48,95.24,95.39,439170.0,95.29,95.48,95.24,95.39,439170.0
2023-05-09 14:05:00,95.4,95.6,95.35,95.55,678649.0,95.4,95.6,95.35,95.55,678649.0
2023-05-09 14:10:00,95.56,95.56,95.3,95.49,449899.0,95.56,95.56,95.3,95.49,449899.0
2023-05-09 14:15:00,95.48,95.57,95.39,95.48,327849.0,95.48,95.57,95.39,95.48,327849.0
2023-05-09 14:20:00,95.48,95.67,95.41,95.6,458198.0,95.48,95.67,95.41,95.6,458198.0
2023-05-09 14:25:00,95.58,95.87,95.52,95.7,750261.0,95.58,95.87,95.52,95.7,750261.0
2023-05-09 14:30:00,95.69,95.84,95.64,95.65,498392.0,95.69,95.84,95.64,95.65,498392.0
2023-05-09 14:35:00,95.65,95.78,95.59,95.73,439552.0,95.65,95.78,95.59,95.73,439552.0
2023-05-09 14:40:00,95.72,95.78,95.68,95.74,304411.0,95.72,95.78,95.68,95.74,304411.0
2023-05-09 14:45:00,95.74,95.85,95.67,95.69,414687.0,95.74,95.85,95.67,95.69,414687.0
2023-05-09 14:50:00,95.7,95.77,95.43,95.46,667707.0,95.7,95.77,95.43,95.46,667707.0
2023-05-09 14:55:00,95.45,95.75,95.45,95.68,506796.0,95.45,95.75,95.45,95.68,506796.0
2023-05-09 15:00:00,95.68,95.75,95.59,95.7,350689.0,95.68,95.75,95.59,95.7,350689.0
2023-05-09 15:05:00,95.7,95.79,95.57,95.69,401722.0,95.7,95.79,95.57,95.69,401722.0
2023-05-09 15:10:00,95.68,95.7,95.43,95.49,367468.0,95.68,95.7,95.43,95.49,367468.0
2023-05-09 15:15:00,95.48,95.48,95.34,95.4,476787.0,95.48,95.48,95.34,95.4,476787.0
2023-05-09 15:20:00,95.41,95.43,95.17,95.31,522535.0,95.41,95.43,95.17,95.31,522535.0
2023-05-09 15:25:00,95.32,95.35,95.16,95.18,322717.0,95.32,95.35,95.16,95.18,322717.0
2023-05-09 15:30:00,95.18,95.35,95.14,95.3,532650.0,95.18,95.35,95.14,95.3,532650.0
2023-05-09 15:35:00,95.3,95.37,95.08,95.09,478801.0,95.3,95.37,95.08,95.09,478801.0
2023-05-09 15:40:00,95.09,95.13,94.98,95.08,557838.0,95.09,95.13,94.98,95.08,557838.0
2023-05-09 15:45:00,95.08,95.24,95.04,95.21,629403.0,95.08,95.24,95.04,95.21,629403.0
2023-05-09 15:50:00,95.22,95.35,95.04,95.14,825749.0,95.22,95.35,95.04,95.14,825749.0
2023-05-09 15:55:00,95.13,95.21,95.0,95.07,1310397.0,95.13,95.21,95.0,95.07,1310397.0
2023-05-10 09:30:00,96.42,97.64,96.12,97.23,3082214.0,96.42,97.64,96.12,97.23,3082214.0
2023-05-10 09:35:00,97.24,97.99,96.7,97.39,2318511.0,97.24,97.99,96.7,97.39,2318511.0
2023-05-10 09:40:00,97.41,97.85,96.95,97.4,2120119.0,97.41,97.85,96.95,97.4,2120119.0
2023-05-10 09:45:00,97.39,98.3,97.26,97.99,2579317.0,97.39,98.3,97.26,97.99,2579317.0
2023-05-10 09:50:00,97.99,98.15,97.48,97.74,1777919.0,97.99,98.15,97.48,97.74,1777919.0
2023-05-10 09:55:00,97.75,98.01,97.52,97.74,1358813.0,97.75,98.01,97.52,97.74,1358813.0
2023-05-10 10:00:00,97.76,98.78,97.75,98.53,2306065.0,97.76,98.78,97.75,98.53,2306065.0
2023-05-10 10:05:00,98.51,98.71,98.23,98.63,1394651.0,98.51,98.71,98.23,98.63,1394651.0
2023-05-10 10:10:00,98.63,98.89,98.38,98.69,1869148.0,98.63,98.89,98.38,98.69,1869148.0
2023-05-10 10:15:00,98.68,98.91,98.19,98.54,1791233.0,98.68,98.91,98.19,98.54,1791233.0
2023-05-10 10:20:00,98.54,99.35,98.47,99.25,2203157.0,98.54,99.35,98.47,99.25,2203157.0
2023-05-10 10:25:00,99.25,99.87,99.16,99.68,2061184.0,99.25,99.87,99.16,99.68,2061184.0
2023-05-10 10:30:00,99.69,99.94,99.54,99.67,1745382.0,99.69,99.94,99.54,99.67,1745382.0
2023-05-10 10:35:00,99.67,99.72,99.13,99.14,1540516.0,99.67,99.72,99.13,99.14,1540516.0
2023-05-10 10:40:00,99.14,99.29,98.58,98.59,1582572.0,99.14,99.29,98.58,98.59,1582572.0
2023-05-10 10:45:00,98.59,98.78,98.26,98.53,1924510.0,98.59,98.78,98.26,98.53,1924510.0
2023-05-10 10:50:00,98.52,98.73,98.26,98.33,1591518.0,98.52,98.73,98.26,98.33,1591518.0
2023-05-10 10:55:00,98.32,98.33,97.83,98.14,1735425.0,98.32,98.33,97.83,98.14,1735425.0
2023-05-10 11:00:00,98.15,98.59,98.08,98.53,1230476.0,98.15,98.59,98.08,98.53,1230476.0
2023-05-10 11:05:00,98.55,98.73,98.41,98.73,1099607.0,98.55,98.73,98.41,98.73,1099607.0
2023-05-10 11:10:00,98.72,98.88,98.36,98.36,1053078.0,98.72,98.88,98.36,98.36,1053078.0
2023-05-10 11:15:00,98.38,98.69,98.3,98.66,684525.0,98.38,98.69,98.3,98.66,684525.0
2023-05-10 11:20:00,98.65,98.96,98.55,98.93,869346.0,98.65,98.96,98.55,98.93,869346.0
2023-05-10 11:25:00,98.93,99.13,98.81,99.04,905614.0,98.93,99.13,98.81,99.04,905614.0
2023-05-10 11:30:00,99.04,99.25,98.96,99.19,860533.0,99.04,99.25,98.96,99.19,860533.0
2023-05-10 11:35:00,99.21,99.44,98.97,99.35,994492.0,99.21,99.44,98.97,99.35,994492.0
2023-05-10 11:40:00,99.34,99.42,99.21,99.22,566142.0,99.34,99.42,99.21,99.22,566142.0
2023-05-10 11:45:00,99.22,99.3,99.01,99.21,778422.0,99.22,99.3,99.01,99.21,778422.0
2023-05-10 11:50:00,99.21,99.27,98.84,98.88,836805.0,99.21,99.27,98.84,98.88,836805.0
2023-05-10 11:55:00,98.89,98.9,98.52,98.62,980705.0,98.89,98.9,98.52,98.62,980705.0
2023-05-10 12:00:00,98.62,98.62,98.18,98.43,1101842.0,98.62,98.62,98.18,98.43,1101842.0
2023-05-10 12:05:00,98.42,98.42,98.22,98.37,564873.0,98.42,98.42,98.22,98.37,564873.0
2023-05-10 12:10:00,98.36,98.66,98.27,98.6,722578.0,98.36,98.66,98.27,98.6,722578.0
2023-05-10 12:15:00,98.61,98.69,98.35,98.62,634230.0,98.61,98.69,98.35,98.62,634230.0
2023-05-10 12:20:00,98.61,98.75,98.49,98.67,478664.0,98.61,98.75,98.49,98.67,478664.0
2023-05-10 12:25:00,98.68,98.91,98.5,98.83,667810.0,98.68,98.91,98.5,98.83,667810.0
2023-05-10 12:30:00,98.84,98.99,98.73,98.98,505348.0,98.84,98.99,98.73,98.98,505348.0
2023-05-10 12:35:00,98.98,99.22,98.74,99.2,931382.0,98.98,99.22,98.74,99.2,931382.0
2023-05-10 12:40:00,99.2,99.25,99.05,99.05,561083.0,99.2,99.25,99.05,99.05,561083.0
2023-05-10 12:45:00,99.05,99.17,98.94,99.12,533512.0,99.05,99.17,98.94,99.12,533512.0
2023-05-10 12:50:00,99.13,99.29,98.68,98.75,959089.0,99.13,99.29,98.68,98.75,959089.0
2023-05-10 12:55:00,98.74,99.07,98.58,98.82,820775.0,98.74,99.07,98.58,98.82,820775.0
2023-05-10 13:00:00,98.82,98.9,98.62,98.72,492721.0,98.82,98.9,98.62,98.72,492721.0
2023-05-10 13:05:00,98.71,98.82,98.51,98.55,536223.0,98.71,98.82,98.51,98.55,536223.0
2023-05-10 13:10:00,98.53,98.57,98.21,98.26,591977.0,98.53,98.57,98.21,98.26,591977.0
2023-05-10 13:15:00,98.25,98.29,97.71,97.71,1198583.0,98.25,98.29,97.71,97.71,1198583.0
2023-05-10 13:20:00,97.75,97.75,97.21,97.22,1109793.0,97.75,97.75,97.21,97.22,1109793.0
2023-05-10 13:25:00,97.22,97.25,96.89,96.96,1258100.0,97.22,97.25,96.89,96.96,1258100.0
2023-05-10 13:30:00,96.96,97.19,96.76,96.96,1171775.0,96.96,97.19,96.76,96.96,1171775.0
2023-05-10 13:35:00,96.96,97.04,96.71,96.75,858843.0,96.96,97.04,96.71,96.75,858843.0
2023-05-10 13:40:00,96.75,96.82,96.61,96.8,804481.0,96.75,96.82,96.61,96.8,804481.0
2023-05-10 13:45:00,96.79,96.99,96.74,96.98,758035.0,96.79,96.99,96.74,96.98,758035.0
2023-05-10 13:50:00,96.98,97.03,96.53,96.73,909317.0,96.98,97.03,96.53,96.73,909317.0
2023-05-10 13:55:00,96.72,96.95,96.7,96.89,490884.0,96.72,96.95,96.7,96.89,490884.0
2023-05-10 14:00:00,96.89,96.97,96.73,96.78,566546.0,96.89,96.97,96.73,96.78,566546.0
2023-05-10 14:05:00,96.78,97.26,96.78,97.16,925786.0,96.78,97.26,96.78,97.16,925786.0
2023-05-10 14:10:00,97.17,97.26,96.97,97.0,668679.0,97.17,97.26,96.97,97.0,668679.0
2023-05-10 14:15:00,97.03,97.23,97.0,97.09,544861.0,97.03,97.23,97.0,97.09,544861.0
2023-05-10 14:20:00,97.09,97.24,96.87,96.91,553584.0,97.09,97.24,96.87,96.91,553584.0
2023-05-10 14:25:00,96.91,97.05,96.74,96.75,534255.0,96.91,97.05,96.74,96.75,534255.0
2023-05-10 14:30:00,96.76,96.81,96.46,96.56,757996.0,96.76,96.81,96.46,96.56,757996.0
2023-05-10 14:35:00,96.55,96.78,96.29,96.43,893021.0,96.55,96.78,96.29,96.43,893021.0
2023-05-10 14:40:00,96.42,96.95,96.39,96.92,913704.0,96.42,96.95,96.39,96.92,913704.0
2023-05-10 14:45:00,96.91,96.94,96.47,96.53,614827.0,96.91,96.94,96.47,96.53,614827.0
2023-05-10 14:50:00,96.55,96.67,96.37,96.61,590315.0,96.55,96.67,96.37,96.61,590315.0
2023-05-10 14:55:00,96.6,96.77,96.48,96.58,507333.0,96.6,96.77,96.48,96.58,507333.0
2023-05-10 15:00:00,96.59,96.62,96.21,96.51,803801.0,96.59,96.62,96.21,96.51,803801.0
2023-05-10 15:05:00,96.51,96.67,96.48,96.51,565656.0,96.51,96.67,96.48,96.51,565656.0
2023-05-10 15:10:00,96.51,96.8,96.48,96.72,618194.0,96.51,96.8,96.48,96.72,618194.0
2023-05-10 15:15:00,96.73,97.08,96.65,97.06,706556.0,96.73,97.08,96.65,97.06,706556.0
2023-05-10 15:20:00,97.05,97.15,96.92,97.08,725769.0,97.05,97.15,96.92,97.08,725769.0
2023-05-10 15:25:00,97.09,97.3,97.02,97.19,818368.0,97.09,97.3,97.02,97.19,818368.0
2023-05-10 15:30:00,97.19,97.33,97.16,97.27,731844.0,97.19,97.33,97.16,97.27,731844.0
2023-05-10 15:35:00,97.27,97.32,97.07,97.12,657723.0,97.27,97.32,97.07,97.12,657723.0
2023-05-10 15:40:00,97.13,97.32,97.08,97.32,673658.0,97.13,97.32,97.08,97.32,673658.0
2023-05-10 15:45:00,97.31,97.55,97.14,97.19,1291792.0,97.31,97.55,97.14,97.19,1291792.0
2023-05-10 15:50:00,97.18,97.25,96.96,97.19,1029485.0,97.18,97.25,96.96,97.19,1029485.0
2023-05-10 15:55:00,97.2,97.25,96.92,97.0,1106806.0,97.2,97.25,96.92,97.0,1106806.0
2023-05-11 09:30:00,98.16,99.19,97.68,97.72,2910871.0,98.16,99.19,97.68,97.72,2910871.0
2023-05-11 09:35:00,97.73,98.42,97.45,97.55,2064870.0,97.73,98.42,97.45,97.55,2064870.0
2023-05-11 09:40:00,97.55,98.06,97.15,97.69,1640535.0,97.55,98.06,97.15,97.69,1640535.0
2023-05-11 09:45:00,97.68,97.81,97.17,97.44,1088242.0,97.68,97.81,97.17,97.44,1088242.0
2023-05-11 09:50:00,97.42,98.3,97.26,98.16,1861037.0,97.42,98.3,97.26,98.16,1861037.0
2023-05-11 09:55:00,98.15,98.72,98.03,98.2,1586456.0,98.15,98.72,98.03,98.2,1586456.0
2023-05-11 10:00:00,98.21,98.64,98.08,98.12,1118528.0,98.21,98.64,98.08,98.12,1118528.0
2023-05-11 10:05:00,98.13,98.28,97.92,98.09,1038562.0,98.13,98.28,97.92,98.09,1038562.0
2023-05-11 10:10:00,98.11,98.25,97.99,98.04,605025.0,98.11,98.25,97.99,98.04,605025.0
2023-05-11 10:15:00,98.03,98.22,96.84,96.85,1950146.0,98.03,98.22,96.84,96.85,1950146.0
2023-05-11 10:20:00,96.84,97.4,96.81,97.38,1322756.0,96.84,97.4,96.81,97.38,1322756.0
2023-05-11 10:25:00,97.38,97.56,97.26,97.33,1251895.0,97.38,97.56,97.26,97.33,1251895.0
2023-05-11 10:30:00,97.32,97.35,96.54,96.64,1378470.0,97.32,97.35,96.54,96.64,1378470.0
2023-05-11 10:35:00,96.65,96.78,96.26,96.38,1020910.0,96.65,96.78,96.26,96.38,1020910.0
2023-05-11 10:40:00,96.37,96.43,96.14,96.29,809273.0,96.37,96.43,96.14,96.29,809273.0
2023-05-11 10:45:00,96.3,96.82,96.24,96.8,949397.0,96.3,96.82,96.24,96.8,949397.0
2023-05-11 10:50:00,96.79,96.83,96.47,96.75,624201.0,96.79,96.83,96.47,96.75,624201.0
2023-05-11 10:55:00,96.75,96.9,96.66,96.88,617437.0,96.75,96.9,96.66,96.88,617437.0
2023-05-11 11:00:00,96.88,96.9,96.63,96.71,402673.0,96.88,96.9,96.63,96.71,402673.0
2023-05-11 11:05:00,96.7,96.85,96.36,96.42,532597.0,96.7,96.85,96.36,96.42,532597.0
2023-05-11 11:10:00,96.41,96.56,96.3,96.53,504795.0,96.41,96.56,96.3,96.53,504795.0
2023-05-11 11:15:00,96.54,96.8,96.52,96.53,519477.0,96.54,96.8,96.52,96.53,519477.0
2023-05-11 11:20:00,96.54,96.6,96.36,96.41,392965.0,96.54,96.6,96.36,96.41,392965.0
2023-05-11 11:25:00,96.41,96.84,96.39,96.82,431457.0,96.41,96.84,96.39,96.82,431457.0
2023-05-11 11:30:00,96.82,96.91,96.7,96.75,434515.0,96.82,96.91,96.7,96.75,434515.0
2023-05-11 11:35:00,96.76,97.13,96.73,97.06,727441.0,96.76,97.13,96.73,97.06,727441.0
2023-05-11 11:40:00,97.06,97.11,96.78,96.9,426711.0,97.06,97.11,96.78,96.9,426711.0
2023-05-11 11:45:00,96.91,96.97,96.59,96.7,417360.0,96.91,96.97,96.59,96.7,417360.0
2023-05-11 11:50:00,96.7,96.81,96.63,96.77,248643.0,96.7,96.81,96.63,96.77,248643.0
2023-05-11 11:55:00,96.77,97.0,96.68,96.92,416933.0,96.77,97.0,96.68,96.92,416933.0
2023-05-11 12:00:00,96.93,96.94,96.69,96.7,341533.0,96.93,96.94,96.69,96.7,341533.0
2023-05-11 12:05:00,96.71,96.81,96.63,96.73,245260.0,96.71,96.81,96.63,96.73,245260.0
2023-05-11 12:10:00,96.72,96.73,96.56,96.65,225700.0,96.72,96.73,96.56,96.65,225700.0
2023-05-11 12:15:00,96.65,96.94,96.51,96.94,326870.0,96.65,96.94,96.51,96.94,326870.0
2023-05-11 12:20:00,96.94,97.17,96.91,97.0,792382.0,96.94,97.17,96.91,97.0,792382.0
2023-05-11 12:25:00,96.99,97.06,96.73,96.8,392717.0,96.99,97.06,96.73,96.8,392717.0
2023-05-11 12:30:00,96.79,96.98,96.77,96.86,266194.0,96.79,96.98,96.77,96.86,266194.0
2023-05-11 12:35:00,96.87,97.03,96.82,96.97,283130.0,96.87,97.03,96.82,96.97,283130.0
2023-05-11 12:40:00,96.97,97.22,96.96,97.21,404594.0,96.97,97.22,96.96,97.21,404594.0
2023-05-11 12:45:00,97.2,97.25,97.13,97.22,286622.0,97.2,97.25,97.13,97.22,286622.0
2023-05-11 12:50:00,97.23,97.29,97.1,97.16,384454.0,97.23,97.29,97.1,97.16,384454.0
2023-05-11 12:55:00,97.16,97.19,97.03,97.16,276235.0,97.16,97.19,97.03,97.16,276235.0
2023-05-11 13:00:00,97.16,97.22,97.0,97.02,244716.0,97.16,97.22,97.0,97.02,244716.0
2023-05-11 13:05:00,97.02,97.2,96.98,97.08,264772.0,97.02,97.2,96.98,97.08,264772.0
2023-05-11 13:10:00,97.08,97.12,96.88,97.08,292601.0,97.08,97.12,96.88,97.08,292601.0
2023-05-11 13:15:00,97.09,97.23,96.99,97.06,357559.0,97.09,97.23,96.99,97.06,357559.0
2023-05-11 13:20:00,97.07,97.14,96.83,96.88,366842.0,97.07,97.14,96.83,96.88,366842.0
2023-05-11 13:25:00,96.88,97.0,96.84,96.86,286968.0,96.88,97.0,96.84,96.86,286968.0
2023-05-11 13:30:00,96.86,96.95,96.79,96.91,273392.0,96.86,96.95,96.79,96.91,273392.0
2023-05-11 13:35:00,96.9,97.0,96.85,96.95,282762.0,96.9,97.0,96.85,96.95,282762.0
2023-05-11 13:40:00,96.93,97.15,96.82,97.12,329858.0,96.93,97.15,96.82,97.12,329858.0
2023-05-11 13:45:00,97.12,97.14,96.53,96.56,511489.0,97.12,97.14,96.53,96.56,511489.0
2023-05-11 13:50:00,96.55,96.67,96.44,96.61,436581.0,96.55,96.67,96.44,96.61,436581.0
2023-05-11 13:55:00,96.6,96.75,96.54,96.73,289258.0,96.6,96.75,96.54,96.73,289258.0
2023-05-11 14:00:00,96.72,96.73,96.57,96.61,285992.0,96.72,96.73,96.57,96.61,285992.0
2023-05-11 14:05:00,96.61,96.82,96.57,96.82,253714.0,96.61,96.82,96.57,96.82,253714.0
2023-05-11 14:10:00,96.83,96.85,96.69,96.76,210828.0,96.83,96.85,96.69,96.76,210828.0
2023-05-11 14:15:00,96.76,96.8,96.59,96.66,212938.0,96.76,96.8,96.59,96.66,212938.0
2023-05-11 14:20:00,96.66,96.85,96.6,96.79,424634.0,96.66,96.85,96.6,96.79,424634.0
2023-05-11 14:25:00,96.8,96.9,96.7,96.86,211474.0,96.8,96.9,96.7,96.86,211474.0
2023-05-11 14:30:00,96.85,96.88,96.77,96.86,169334.0,96.85,96.88,96.77,96.86,169334.0
2023-05-11 14:35:00,96.86,97.01,96.78,97.01,263892.0,96.86,97.01,96.78,97.01,263892.0
2023-05-11 14:40:00,97.01,97.37,96.95,97.35,736794.0,97.01,97.37,96.95,97.35,736794.0
2023-05-11 14:45:00,97.35,97.37,97.13,97.23,414283.0,97.35,97.37,97.13,97.23,414283.0
2023-05-11 14:50:00,97.22,97.25,97.09,97.18,311677.0,97.22,97.25,97.09,97.18,311677.0
2023-05-11 14:55:00,97.19,97.37,97.16,97.33,321393.0,97.19,97.37,97.16,97.33,321393.0
2023-05-11 15:00:00,97.33,97.47,97.3,97.38,507232.0,97.33,97.47,97.3,97.38,507232.0
2023-05-11 15:05:00,97.37,97.57,97.32,97.56,472578.0,97.37,97.57,97.32,97.56,472578.0
2023-05-11 15:10:00,97.57,97.84,97.56,97.69,942165.0,97.57,97.84,97.56,97.69,942165.0
2023-05-11 15:15:00,97.69,97.69,97.34,97.34,591591.0,97.69,97.69,97.34,97.34,591591.0
2023-05-11 15:20:00,97.34,97.5,97.24,97.35,515046.0,97.34,97.5,97.24,97.35,515046.0
2023-05-11 15:25:00,97.34,97.39,97.2,97.21,401344.0,97.34,97.39,97.2,97.21,401344.0
2023-05-11 15:30:00,97.22,97.42,97.18,97.41,446778.0,97.22,97.42,97.18,97.41,446778.0
2023-05-11 15:35:00,97.4,97.45,97.23,97.26,469336.0,97.4,97.45,97.23,97.26,469336.0
2023-05-11 15:40:00,97.26,97.33,97.08,97.31,446352.0,97.26,97.33,97.08,97.31,446352.0
2023-05-11 15:45:00,97.31,97.4,97.13,97.18,550159.0,97.31,97.4,97.13,97.18,550159.0
2023-05-11 15:50:00,97.17,97.17,96.92,97.06,596124.0,97.17,97.17,96.92,97.06,596124.0
2023-05-11 15:55:00,97.06,97.2,97.02,97.13,824312.0,97.06,97.2,97.02,97.13,824312.0
2023-05-12 09:30:00,96.83,97.45,96.57,97.37,1507824.0,96.83,97.45,96.57,97.37,1507824.0
2023-05-12 09:35:00,97.39,97.42,96.45,96.65,1476397.0,97.39,97.42,96.45,96.65,1476397.0
2023-05-12 09:40:00,96.63,96.87,96.41,96.46,1124695.0,96.63,96.87,96.41,96.46,1124695.0
2023-05-12 09:45:00,96.46,96.62,95.67,95.79,1606147.0,96.46,96.62,95.67,95.79,1606147.0
2023-05-12 09:50:00,95.79,96.11,95.68,95.96,1338573.0,95.79,96.11,95.68,95.96,1338573.0
2023-05-12 09:55:00,95.97,95.97,95.58,95.6,1062862.0,95.97,95.97,95.58,95.6,1062862.0
2023-05-12 10:00:00,95.59,95.83,95.27,95.38,1195930.0,95.59,95.83,95.27,95.38,1195930.0
2023-05-12 10:05:00,95.37,95.75,95.32,95.58,877729.0,95.37,95.75,95.32,95.58,877729.0
2023-05-12 10:10:00,95.58,95.86,95.36,95.83,910628.0,95.58,95.86,95.36,95.83,910628.0
2023-05-12 10:15:00,95.83,95.91,95.52,95.55,652779.0,95.83,95.91,95.52,95.55,652779.0
2023-05-12 10:20:00,95.55,95.79,95.44,95.77,617216.0,95.55,95.79,95.44,95.77,617216.0
2023-05-12 10:25:00,95.76,95.96,95.6,95.75,747900.0,95.76,95.96,95.6,95.75,747900.0
2023-05-12 10:30:00,95.75,95.78,94.98,95.05,1115403.0,95.75,95.78,94.98,95.05,1115403.0
2023-05-12 10:35:00,95.04,95.4,95.01,95.36,712866.0,95.04,95.4,95.01,95.36,712866.0
2023-05-12 10:40:00,95.36,95.53,95.25,95.52,538256.0,95.36,95.53,95.25,95.52,538256.0
2023-05-12 10:45:00,95.53,95.58,95.3,95.43,520079.0,95.53,95.58,95.3,95.43,520079.0
2023-05-12 10:50:00,95.43,95.48,95.07,95.09,608440.0,95.43,95.48,95.07,95.09,608440.0
2023-05-12 10:55:00,95.08,95.17,94.74,94.93,831539.0,95.08,95.17,94.74,94.93,831539.0
2023-05-12 11:00:00,94.93,95.02,94.8,94.98,591455.0,94.93,95.02,94.8,94.98,591455.0
2023-05-12 11:05:00,94.99,95.17,94.92,95.04,559363.0,94.99,95.17,94.92,95.04,559363.0
2023-05-12 11:10:00,95.04,95.29,94.94,95.03,497180.0,95.04,95.29,94.94,95.03,497180.0
2023-05-12 11:15:00,95.03,95.04,94.81,94.87,389570.0,95.03,95.04,94.81,94.87,389570.0
2023-05-12 11:20:00,94.87,95.32,94.86,95.01,560086.0,94.87,95.32,94.86,95.01,560086.0
2023-05-12 11:25:00,95.01,95.02,94.73,94.81,474138.0,95.01,95.02,94.73,94.81,474138.0
2023-05-12 11:30:00,94.81,95.01,94.66,94.8,593651.0,94.81,95.01,94.66,94.8,593651.0
2023-05-12 11:35:00,94.8,94.99,94.73,94.97,415637.0,94.8,94.99,94.73,94.97,415637.0
2023-05-12 11:40:00,94.96,95.12,94.95,95.0,400330.0,94.96,95.12,94.95,95.0,400330.0
2023-05-12 11:45:00,95.01,95.34,95.0,95.23,483057.0,95.01,95.34,95.0,95.23,483057.0
2023-05-12 11:50:00,95.25,95.28,95.1,95.27,415377.0,95.25,95.28,95.1,95.27,415377.0
2023-05-12 11:55:00,95.29,95.35,95.13,95.28,442228.0,95.29,95.35,95.13,95.28,442228.0
2023-05-12 12:00:00,95.29,95.29,95.0,95.05,475556.0,95.29,95.29,95.0,95.05,475556.0
2023-05-12 12:05:00,95.04,95.14,94.86,94.98,425742.0,95.04,95.14,94.86,94.98,425742.0
2023-05-12 12:10:00,94.97,95.01,94.79,94.86,313199.0,94.97,95.01,94.79,94.86,313199.0
2023-05-12 12:15:00,94.85,94.97,94.61,94.72,548838.0,94.85,94.97,94.61,94.72,548838.0
2023-05-12 12:20:00,94.71,94.73,94.36,94.39,564235.0,94.71,94.73,94.36,94.39,564235.0
2023-05-12 12:25:00,94.38,94.55,94.38,94.42,463497.0,94.38,94.55,94.38,94.42,463497.0
2023-05-12 12:30:00,94.41,94.58,94.3,94.54,487883.0,94.41,94.58,94.3,94.54,487883.0
2023-05-12 12:35:00,94.52,94.59,94.31,94.47,543150.0,94.52,94.59,94.31,94.47,543150.0
2023-05-12 12:40:00,94.47,94.47,94.2,94.22,399664.0,94.47,94.47,94.2,94.22,399664.0
2023-05-12 12:45:00,94.22,94.23,93.95,94.03,757051.0,94.22,94.23,93.95,94.03,757051.0
2023-05-12 12:50:00,94.03,94.04,93.85,93.88,724133.0,94.03,94.04,93.85,93.88,724133.0
2023-05-12 12:55:00,93.88,94.08,93.85,93.89,497485.0,93.88,94.08,93.85,93.89,497485.0
2023-05-12 13:00:00,93.9,93.97,93.68,93.97,671154.0,93.9,93.97,93.68,93.97,671154.0
2023-05-12 13:05:00,93.97,94.28,93.92,94.2,685203.0,93.97,94.28,93.92,94.2,685203.0
2023-05-12 13:10:00,94.21,94.36,94.04,94.26,524105.0,94.21,94.36,94.04,94.26,524105.0
2023-05-12 13:15:00,94.26,94.51,94.26,94.45,488128.0,94.26,94.51,94.26,94.45,488128.0
2023-05-12 13:20:00,94.44,94.7,94.4,94.68,692938.0,94.44,94.7,94.4,94.68,692938.0
2023-05-12 13:25:00,94.66,94.72,94.43,94.48,560026.0,94.66,94.72,94.43,94.48,560026.0
2023-05-12 13:30:00,94.46,94.6,94.32,94.35,503209.0,94.46,94.6,94.32,94.35,503209.0
2023-05-12 13:35:00,94.33,94.48,94.2,94.45,486299.0,94.33,94.48,94.2,94.45,486299.0
2023-05-12 13:40:00,94.46,94.59,94.37,94.55,379086.0,94.46,94.59,94.37,94.55,379086.0
2023-05-12 13:45:00,94.55,94.66,94.41,94.56,421320.0,94.55,94.66,94.41,94.56,421320.0
2023-05-12 13:50:00,94.57,94.57,94.34,94.34,334158.0,94.57,94.57,94.34,94.34,334158.0
2023-05-12 13:55:00,94.34,94.38,94.15,94.27,414357.0,94.34,94.38,94.15,94.27,414357.0
2023-05-12 14:00:00,94.26,94.28,94.1,94.27,392289.0,94.26,94.28,94.1,94.27,392289.0
2023-05-12 14:05:00,94.25,94.38,94.24,94.33,305221.0,94.25,94.38,94.24,94.33,305221.0
2023-05-12 14:10:00,94.33,94.51,94.24,94.31,400120.0,94.33,94.51,94.24,94.31,400120.0
2023-05-12 14:15:00,94.32,94.49,94.25,94.46,301783.0,94.32,94.49,94.25,94.46,301783.0
2023-05-12 14:20:00,94.46,94.49,94.25,94.28,235037.0,94.46,94.49,94.25,94.28,235037.0
2023-05-12 14:25:00,94.28,94.56,94.26,94.48,418964.0,94.28,94.56,94.26,94.48,418964.0
2023-05-12 14:30:00,94.49,94.59,94.33,94.59,511833.0,94.49,94.59,94.33,94.59,511833.0
2023-05-12 14:35:00,94.59,94.62,94.46,94.53,416111.0,94.59,94.62,94.46,94.53,416111.0
2023-05-12 14:40:00,94.52,94.53,94.25,94.33,376927.0,94.52,94.53,94.25,94.33,376927.0
2023-05-12 14:45:00,94.32,94.46,94.26,94.45,272938.0,94.32,94.46,94.26,94.45,272938.0
2023-05-12 14:50:00,94.45,94.64,94.43,94.56,461060.0,94.45,94.64,94.43,94.56,461060.0
2023-05-12 14:55:00,94.57,94.66,94.45,94.61,348898.0,94.57,94.66,94.45,94.61,348898.0
2023-05-12 15:00:00,94.62,94.69,94.5,94.56,362792.0,94.62,94.69,94.5,94.56,362792.0
2023-05-12 15:05:00,94.56,94.69,94.49,94.61,329127.0,94.56,94.69,94.49,94.61,329127.0
2023-05-12 15:10:00,94.61,94.69,94.56,94.59,290807.0,94.61,94.69,94.56,94.59,290807.0
2023-05-12 15:15:00,94.59,94.75,94.59,94.75,366210.0,94.59,94.75,94.59,94.75,366210.0
2023-05-12 15:20:00,94.76,94.84,94.59,94.74,680148.0,94.76,94.84,94.59,94.74,680148.0
2023-05-12 15:25:00,94.73,94.84,94.65,94.8,452852.0,94.73,94.84,94.65,94.8,452852.0
2023-05-12 15:30:00,94.8,94.97,94.8,94.92,555485.0,94.8,94.97,94.8,94.92,555485.0
2023-05-12 15:35:00,94.92,95.08,94.85,95.02,841490.0,94.92,95.08,94.85,95.02,841490.0
2023-05-12 15:40:00,95.02,95.09,94.97,95.07,354174.0,95.02,95.09,94.97,95.07,354174.0
2023-05-12 15:45:00,95.08,95.14,94.96,95.02,606842.0,95.08,95.14,94.96,95.02,606842.0
2023-05-12 15:50:00,95.01,95.17,94.94,95.16,625135.0,95.01,95.17,94.94,95.16,625135.0
2023-05-12 15:55:00,95.16,95.29,95.16,95.29,1049138.0,95.16,95.29,95.16,95.29,1049138.0
2023-05-15 09:30:00,95.3,95.6,94.5,95.47,1546549.0,95.3,95.6,94.5,95.47,1546549.0
2023-05-15 09:35:00,95.45,95.67,94.73,94.89,952415.0,95.45,95.67,94.73,94.89,952415.0
2023-05-15 09:40:00,94.89,95.38,94.81,95.36,869550.0,94.89,95.38,94.81,95.36,869550.0
2023-05-15 09:45:00,95.36,95.38,94.91,95.05,839154.0,95.36,95.38,94.91,95.05,839154.0
2023-05-15 09:50:00,95.05,95.07,94.5,94.83,952718.0,95.05,95.07,94.5,94.83,952718.0
2023-05-15 09:55:00,94.82,94.95,94.66,94.7,792939.0,94.82,94.95,94.66,94.7,792939.0
2023-05-15 10:00:00,94.72,94.79,94.45,94.75,623945.0,94.72,94.79,94.45,94.75,623945.0
2023-05-15 10:05:00,94.74,94.81,94.35,94.45,855684.0,94.74,94.81,94.35,94.45,855684.0
2023-05-15 10:10:00,94.46,94.58,94.22,94.25,880365.0,94.46,94.58,94.22,94.25,880365.0
2023-05-15 10:15:00,94.25,94.31,93.91,94.04,933745.0,94.25,94.31,93.91,94.04,933745.0
2023-05-15 10:20:00,94.04,94.19,93.8,93.82,864878.0,94.04,94.19,93.8,93.82,864878.0
2023-05-15 10:25:00,93.81,93.93,93.45,93.64,1337842.0,93.81,93.93,93.45,93.64,1337842.0
2023-05-15 10:30:00,93.62,94.05,93.57,94.04,697686.0,93.62,94.05,93.57,94.04,697686.0
2023-05-15 10:35:00,94.05,94.24,93.97,94.2,648378.0,94.05,94.24,93.97,94.2,648378.0
2023-05-15 10:40:00,94.19,94.34,94.1,94.22,543933.0,94.19,94.34,94.1,94.22,543933.0
2023-05-15 10:45:00,94.22,94.39,94.04,94.31,559863.0,94.22,94.39,94.04,94.31,559863.0
2023-05-15 10:50:00,94.3,94.48,94.23,94.45,544726.0,94.3,94.48,94.23,94.45,544726.0
2023-05-15 10:55:00,94.46,94.53,94.12,94.2,746686.0,94.46,94.53,94.12,94.2,746686.0
2023-05-15 11:00:00,94.2,94.44,94.18,94.43,382733.0,94.2,94.44,94.18,94.43,382733.0
2023-05-15 11:05:00,94.43,94.77,94.41,94.71,652011.0,94.43,94.77,94.41,94.71,652011.0
2023-05-15 11:10:00,94.72,94.88,94.66,94.84,541090.0,94.72,94.88,94.66,94.84,541090.0
2023-05-15 11:15:00,94.83,94.98,94.82,94.93,543275.0,94.83,94.98,94.82,94.93,543275.0
2023-05-15 11:20:00,94.94,95.22,94.93,95.2,668182.0,94.94,95.22,94.93,95.2,668182.0
2023-05-15 11:25:00,95.2,95.38,95.18,95.29,834275.0,95.2,95.38,95.18,95.29,834275.0
2023-05-15 11:30:00,95.29,95.4,95.24,95.31,577668.0,95.29,95.4,95.24,95.31,577668.0
2023-05-15 11:35:00,95.32,95.44,95.17,95.29,553610.0,95.32,95.44,95.17,95.29,553610.0
2023-05-15 11:40:00,95.29,95.54,95.26,95.42,510828.0,95.29,95.54,95.26,95.42,510828.0
2023-05-15 11:45:00,95.43,95.94,95.33,95.93,899298.0,95.43,95.94,95.33,95.93,899298.0
2023-05-15 11:50:00,95.93,96.11,95.83,95.95,1008703.0,95.93,96.11,95.83,95.95,1008703.0
2023-05-15 11:55:00,95.95,96.04,95.86,95.95,445540.0,95.95,96.04,95.86,95.95,445540.0
2023-05-15 12:00:00,95.94,95.97,95.65,95.74,597769.0,95.94,95.97,95.65,95.74,597769.0
2023-05-15 12:05:00,95.73,95.84,95.58,95.81,448089.0,95.73,95.84,95.58,95.81,448089.0
2023-05-15 12:10:00,95.81,95.95,95.74,95.87,450102.0,95.81,95.95,95.74,95.87,450102.0
2023-05-15 12:15:00,95.87,96.24,95.85,96.18,827870.0,95.87,96.24,95.85,96.18,827870.0
2023-05-15 12:20:00,96.17,96.19,95.96,96.08,514582.0,96.17,96.19,95.96,96.08,514582.0
2023-05-15 12:25:00,96.07,96.13,95.92,95.94,470238.0,96.07,96.13,95.92,95.94,470238.0
2023-05-15 12:30:00,95.95,96.08,95.81,96.06,384872.0,95.95,96.08,95.81,96.06,384872.0
2023-05-15 12:35:00,96.06,96.23,96.06,96.14,548669.0,96.06,96.23,96.06,96.14,548669.0
2023-05-15 12:40:00,96.16,96.23,96.01,96.21,332502.0,96.16,96.23,96.01,96.21,332502.0
2023-05-15 12:45:00,96.2,96.34,96.19,96.31,431235.0,96.2,96.34,96.19,96.31,431235.0
2023-05-15 12:50:00,96.3,96.45,96.21,96.44,481421.0,96.3,96.45,96.21,96.44,481421.0
2023-05-15 12:55:00,96.45,96.59,96.44,96.5,578120.0,96.45,96.59,96.44,96.5,578120.0
2023-05-15 13:00:00,96.5,96.6,96.4,96.44,378021.0,96.5,96.6,96.4,96.44,378021.0
2023-05-15 13:05:00,96.44,96.68,96.37,96.67,461494.0,96.44,96.68,96.37,96.67,461494.0
2023-05-15 13:10:00,96.68,96.71,96.53,96.63,405617.0,96.68,96.71,96.53,96.63,405617.0
2023-05-15 13:15:00,96.64,96.71,96.57,96.68,382911.0,96.64,96.71,96.57,96.68,382911.0
2023-05-15 13:20:00,96.68,96.72,96.46,96.47,376647.0,96.68,96.72,96.46,96.47,376647.0
2023-05-15 13:25:00,96.47,96.58,96.38,96.41,422873.0,96.47,96.58,96.38,96.41,422873.0
2023-05-15 13:30:00,96.41,96.47,96.28,96.33,431616.0,96.41,96.47,96.28,96.33,431616.0
2023-05-15 13:35:00,96.33,96.37,96.21,96.26,397631.0,96.33,96.37,96.21,96.26,397631.0
2023-05-15 13:40:00,96.27,96.35,96.14,96.3,376588.0,96.27,96.35,96.14,96.3,376588.0
2023-05-15 13:45:00,96.3,96.32,96.22,96.3,252032.0,96.3,96.32,96.22,96.3,252032.0
2023-05-15 13:50:00,96.31,96.5,96.27,96.49,513076.0,96.31,96.5,96.27,96.49,513076.0
2023-05-15 13:55:00,96.5,96.58,96.42,96.52,284454.0,96.5,96.58,96.42,96.52,284454.0
2023-05-15 14:00:00,96.52,96.6,96.47,96.52,264083.0,96.52,96.6,96.47,96.52,264083.0
2023-05-15 14:05:00,96.51,96.63,96.43,96.57,353601.0,96.51,96.63,96.43,96.57,353601.0
2023-05-15 14:10:00,96.57,96.78,96.53,96.75,423348.0,96.57,96.78,96.53,96.75,423348.0
2023-05-15 14:15:00,96.75,96.87,96.64,96.86,560489.0,96.75,96.87,96.64,96.86,560489.0
2023-05-15 14:20:00,96.87,96.9,96.76,96.8,388934.0,96.87,96.9,96.76,96.8,388934.0
2023-05-15 14:25:00,96.79,96.85,96.68,96.74,380196.0,96.79,96.85,96.68,96.74,380196.0
2023-05-15 14:30:00,96.74,96.84,96.65,96.78,333220.0,96.74,96.84,96.65,96.78,333220.0
2023-05-15 14:35:00,96.78,96.88,96.67,96.87,357054.0,96.78,96.88,96.67,96.87,357054.0
2023-05-15 14:40:00,96.87,96.99,96.77,96.96,459577.0,96.87,96.99,96.77,96.96,459577.0
2023-05-15 14:45:00,96.95,96.99,96.88,96.95,293806.0,96.95,96.99,96.88,96.95,293806.0
2023-05-15 14:50:00,96.95,96.95,96.58,96.68,548802.0,96.95,96.95,96.58,96.68,548802.0
2023-05-15 14:55:00,96.68,96.75,96.6,96.72,354748.0,96.68,96.75,96.6,96.72,354748.0
2023-05-15 15:00:00,96.72,96.78,96.62,96.74,345962.0,96.72,96.78,96.62,96.74,345962.0
2023-05-15 15:05:00,96.73,96.82,96.61,96.77,339989.0,96.73,96.82,96.61,96.77,339989.0
2023-05-15 15:10:00,96.77,97.01,96.75,96.95,602421.0,96.77,97.01,96.75,96.95,602421.0
2023-05-15 15:15:00,96.95,97.02,96.84,97.01,416945.0,96.95,97.02,96.84,97.01,416945.0
2023-05-15 15:20:00,97.02,97.15,96.94,97.12,517216.0,97.02,97.15,96.94,97.12,517216.0
2023-05-15 15:25:00,97.11,97.13,97.04,97.09,248407.0,97.11,97.13,97.04,97.09,248407.0
2023-05-15 15:30:00,97.09,97.23,97.0,97.21,557613.0,97.09,97.23,97.0,97.21,557613.0
2023-05-15 15:35:00,97.2,97.24,97.13,97.19,419644.0,97.2,97.24,97.13,97.19,419644.0
2023-05-15 15:40:00,97.19,97.3,97.17,97.22,461313.0,97.19,97.3,97.17,97.22,461313.0
2023-05-15 15:45:00,97.21,97.26,97.16,97.2,461748.0,97.21,97.26,97.16,97.2,461748.0
2023-05-15 15:50:00,97.2,97.29,97.17,97.27,617292.0,97.2,97.29,97.17,97.27,617292.0
2023-05-15 15:55:00,97.28,97.43,97.27,97.4,1259703.0,97.28,97.43,97.27,97.4,1259703.0
2023-05-16 09:30:00,97.39,98.99,97.31,98.8,2726825.0,97.39,98.99,97.31,98.8,2726825.0
2023-05-16 09:35:00,98.79,99.92,98.63,99.45,3170166.0,98.79,99.92,98.63,99.45,3170166.0
2023-05-16 09:40:00,99.46,100.92,99.42,100.86,3798544.0,99.46,100.92,99.42,100.86,3798544.0
2023-05-16 09:45:00,100.86,101.24,100.73,100.74,2688200.0,100.86,101.24,100.73,100.74,2688200.0
2023-05-16 09:50:00,100.76,100.88,100.41,100.43,1800630.0,100.76,100.88,100.41,100.43,1800630.0
2023-05-16 09:55:00,100.42,100.91,100.21,100.89,1614030.0,100.42,100.91,100.21,100.89,1614030.0
2023-05-16 10:00:00,100.9,101.5,100.54,101.5,1915028.0,100.9,101.5,100.54,101.5,1915028.0
2023-05-16 10:05:00,101.5,101.5,101.15,101.4,1569533.0,101.5,101.5,101.15,101.4,1569533.0
2023-05-16 10:10:00,101.41,101.41,100.87,101.15,1725438.0,101.41,101.41,100.87,101.15,1725438.0
2023-05-16 10:15:00,101.13,101.75,101.13,101.43,2082379.0,101.13,101.75,101.13,101.43,2082379.0
2023-05-16 10:20:00,101.44,101.75,101.1,101.28,1476409.0,101.44,101.75,101.1,101.28,1476409.0
2023-05-16 10:25:00,101.27,101.7,101.15,101.67,1107699.0,101.27,101.7,101.15,101.67,1107699.0
2023-05-16 10:30:00,101.66,101.89,101.61,101.81,1405491.0,101.66,101.89,101.61,101.81,1405491.0
2023-05-16 10:35:00,101.83,101.92,101.46,101.8,1227121.0,101.83,101.92,101.46,101.8,1227121.0
2023-05-16 10:40:00,101.81,101.91,101.6,101.79,845845.0,101.81,101.91,101.6,101.79,845845.0
2023-05-16 10:45:00,101.78,101.84,101.39,101.45,988253.0,101.78,101.84,101.39,101.45,988253.0
2023-05-16 10:50:00,101.44,101.59,101.27,101.5,864577.0,101.44,101.59,101.27,101.5,864577.0
2023-05-16 10:55:00,101.5,101.72,101.36,101.49,950758.0,101.5,101.72,101.36,101.49,950758.0
2023-05-16 11:00:00,101.5,102.04,101.49,101.92,1572130.0,101.5,102.04,101.49,101.92,1572130.0
2023-05-16 11:05:00,101.92,102.2,101.9,102.17,1164245.0,101.92,102.2,101.9,102.17,1164245.0
2023-05-16 11:10:00,102.18,102.36,102.04,102.34,1214168.0,102.18,102.36,102.04,102.34,1214168.0
2023-05-16 11:15:00,102.34,102.41,101.91,102.09,1324106.0,102.34,102.41,101.91,102.09,1324106.0
2023-05-16 11:20:00,102.09,102.09,101.71,101.94,991940.0,102.09,102.09,101.71,101.94,991940.0
2023-05-16 11:25:00,101.93,102.05,101.77,102.04,727730.0,101.93,102.05,101.77,102.04,727730.0
2023-05-16 11:30:00,102.04,102.26,101.87,101.89,837738.0,102.04,102.26,101.87,101.89,837738.0
2023-05-16 11:35:00,101.89,102.1,101.87,102.09,768989.0,101.89,102.1,101.87,102.09,768989.0
2023-05-16 11:40:00,102.09,102.26,101.89,102.16,797511.0,102.09,102.26,101.89,102.16,797511.0
2023-05-16 11:45:00,102.17,102.46,102.13,102.35,792784.0,102.17,102.46,102.13,102.35,792784.0
2023-05-16 11:50:00,102.34,102.46,102.22,102.34,593126.0,102.34,102.46,102.22,102.34,593126.0
2023-05-16 11:55:00,102.34,102.5,102.23,102.45,599309.0,102.34,102.5,102.23,102.45,599309.0
2023-05-16 12:00:00,102.45,102.48,102.2,102.31,635239.0,102.45,102.48,102.2,102.31,635239.0
2023-05-16 12:05:00,102.31,102.76,102.28,102.69,962119.0,102.31,102.76,102.28,102.69,962119.0
2023-05-16 12:10:00,102.69,102.74,102.47,102.63,862555.0,102.69,102.74,102.47,102.63,862555.0
2023-05-16 12:15:00,102.61,102.64,102.49,102.52,519576.0,102.61,102.64,102.49,102.52,519576.0
2023-05-16 12:20:00,102.51,102.72,102.49,102.67,712339.0,102.51,102.72,102.49,102.67,712339.0
2023-05-16 12:25:00,102.68,102.83,102.49,102.58,702100.0,102.68,102.83,102.49,102.58,702100.0
2023-05-16 12:30:00,102.58,102.81,102.52,102.64,607416.0,102.58,102.81,102.52,102.64,607416.0
2023-05-16 12:35:00,102.64,102.9,102.6,102.86,578591.0,102.64,102.9,102.6,102.86,578591.0
2023-05-16 12:40:00,102.86,103.2,102.84,103.19,1228705.0,102.86,103.2,102.84,103.19,1228705.0
2023-05-16 12:45:00,103.2,103.28,103.02,103.07,1082304.0,103.2,103.28,103.02,103.07,1082304.0
2023-05-16 12:50:00,103.07,103.12,102.84,102.84,583580.0,103.07,103.12,102.84,102.84,583580.0
2023-05-16 12:55:00,102.84,103.03,102.83,102.95,565337.0,102.84,103.03,102.83,102.95,565337.0
2023-05-16 13:00:00,102.97,103.2,102.96,103.04,516468.0,102.97,103.2,102.96,103.04,516468.0
2023-05-16 13:05:00,103.02,103.03,102.81,102.85,594441.0,103.02,103.03,102.81,102.85,594441.0
2023-05-16 13:10:00,102.87,102.93,102.61,102.65,663069.0,102.87,102.93,102.61,102.65,663069.0
2023-05-16 13:15:00,102.65,102.76,102.56,102.7,635562.0,102.65,102.76,102.56,102.7,635562.0
2023-05-16 13:20:00,102.71,102.9,102.7,102.76,627402.0,102.71,102.9,102.7,102.76,627402.0
2023-05-16 13:25:00,102.74,102.76,102.56,102.62,520585.0,102.74,102.76,102.56,102.62,520585.0
2023-05-16 13:30:00,102.62,103.1,102.57,103.08,828382.0,102.62,103.1,102.57,103.08,828382.0
2023-05-16 13:35:00,103.09,103.09,102.54,102.56,947582.0,103.09,103.09,102.54,102.56,947582.0
2023-05-16 13:40:00,102.56,102.7,102.5,102.58,775206.0,102.56,102.7,102.5,102.58,775206.0
2023-05-16 13:45:00,102.58,102.81,102.36,102.69,896065.0,102.58,102.81,102.36,102.69,896065.0
2023-05-16 13:50:00,102.69,102.87,102.59,102.74,514688.0,102.69,102.87,102.59,102.74,514688.0
2023-05-16 13:55:00,102.73,102.79,102.55,102.65,421574.0,102.73,102.79,102.55,102.65,421574.0
2023-05-16 14:00:00,102.67,102.81,102.59,102.67,497229.0,102.67,102.81,102.59,102.67,497229.0
2023-05-16 14:05:00,102.68,102.7,102.36,102.44,745407.0,102.68,102.7,102.36,102.44,745407.0
2023-05-16 14:10:00,102.43,102.53,102.17,102.47,736268.0,102.43,102.53,102.17,102.47,736268.0
2023-05-16 14:15:00,102.48,102.65,102.4,102.65,565520.0,102.48,102.65,102.4,102.65,565520.0
2023-05-16 14:20:00,102.64,102.81,102.57,102.75,636467.0,102.64,102.81,102.57,102.75,636467.0
2023-05-16 14:25:00,102.75,102.85,102.66,102.76,457413.0,102.75,102.85,102.66,102.76,457413.0
2023-05-16 14:30:00,102.75,102.79,102.45,102.54,597408.0,102.75,102.79,102.45,102.54,597408.0
2023-05-16 14:35:00,102.53,102.75,102.36,102.75,546055.0,102.53,102.75,102.36,102.75,546055.0
2023-05-16 14:40:00,102.75,103.04,102.71,103.02,819868.0,102.75,103.04,102.71,103.02,819868.0
2023-05-16 14:45:00,103.02,103.18,103.0,103.04,809189.0,103.02,103.18,103.0,103.04,809189.0
2023-05-16 14:50:00,103.04,103.08,102.88,102.93,490865.0,103.04,103.08,102.88,102.93,490865.0
2023-05-16 14:55:00,102.93,102.98,102.56,102.63,652344.0,102.93,102.98,102.56,102.63,652344.0
2023-05-16 15:00:00,102.64,102.76,102.54,102.58,537209.0,102.64,102.76,102.54,102.58,537209.0
2023-05-16 15:05:00,102.57,102.58,102.12,102.14,739820.0,102.57,102.58,102.12,102.14,739820.0
2023-05-16 15:10:00,102.14,102.45,102.14,102.43,787444.0,102.14,102.45,102.14,102.43,787444.0
2023-05-16 15:15:00,102.42,102.47,102.14,102.22,747489.0,102.42,102.47,102.14,102.22,747489.0
2023-05-16 15:20:00,102.22,102.29,101.96,102.08,1045725.0,102.22,102.29,101.96,102.08,1045725.0
2023-05-16 15:25:00,102.08,102.39,102.07,102.33,771806.0,102.08,102.39,102.07,102.33,771806.0
2023-05-16 15:30:00,102.33,102.45,102.12,102.38,662895.0,102.33,102.45,102.12,102.38,662895.0
2023-05-16 15:35:00,102.38,102.4,102.16,102.2,514265.0,102.38,102.4,102.16,102.2,514265.0
2023-05-16 15:40:00,102.2,102.2,102.02,102.17,664823.0,102.2,102.2,102.02,102.17,664823.0
2023-05-16 15:45:00,102.16,102.17,101.93,101.95,768213.0,102.16,102.17,101.93,101.95,768213.0
2023-05-16 15:50:00,101.96,102.06,101.44,101.51,1690358.0,101.96,102.06,101.44,101.51,1690358.0
2023-05-16 15:55:00,101.5,101.6,101.36,101.44,1861648.0,101.5,101.6,101.36,101.44,1861648.0
2023-05-17 09:30:00,101.76,102.37,101.13,101.13,2706972.0,101.76,102.37,101.13,101.13,2706972.0
2023-05-17 09:35:00,101.15,101.46,100.79,100.87,1630820.0,101.15,101.46,100.79,100.87,1630820.0
2023-05-17 09:40:00,100.87,101.14,100.62,100.81,1822526.0,100.87,101.14,100.62,100.81,1822526.0
2023-05-17 09:45:00,100.82,100.88,100.07,100.27,2517044.0,100.82,100.88,100.07,100.27,2517044.0
2023-05-17 09:50:00,100.27,100.7,100.05,100.55,1599563.0,100.27,100.7,100.05,100.55,1599563.0
2023-05-17 09:55:00,100.53,100.69,100.33,100.45,1096995.0,100.53,100.69,100.33,100.45,1096995.0
2023-05-17 10:00:00,100.45,101.06,100.26,101.0,1446516.0,100.45,101.06,100.26,101.0,1446516.0
2023-05-17 10:05:00,101.01,101.38,100.99,101.25,1624323.0,101.01,101.38,100.99,101.25,1624323.0
2023-05-17 10:10:00,101.26,101.69,101.07,101.64,1325685.0,101.26,101.69,101.07,101.64,1325685.0
2023-05-17 10:15:00,101.64,102.12,101.51,102.12,1326961.0,101.64,102.12,101.51,102.12,1326961.0
2023-05-17 10:20:00,102.12,102.16,101.71,101.75,1139552.0,102.12,102.16,101.71,101.75,1139552.0
2023-05-17 10:25:00,101.75,101.99,101.65,101.91,888273.0,101.75,101.99,101.65,101.91,888273.0
2023-05-17 10:30:00,101.91,102.0,101.63,101.64,771786.0,101.91,102.0,101.63,101.64,771786.0
2023-05-17 10:35:00,101.63,101.86,101.37,101.78,920608.0,101.63,101.86,101.37,101.78,920608.0
2023-05-17 10:40:00,101.8,101.91,101.45,101.57,800344.0,101.8,101.91,101.45,101.57,800344.0
2023-05-17 10:45:00,101.56,101.68,101.4,101.67,751486.0,101.56,101.68,101.4,101.67,751486.0
2023-05-17 10:50:00,101.67,101.7,101.25,101.29,672627.0,101.67,101.7,101.25,101.29,672627.0
2023-05-17 10:55:00,101.3,101.75,101.21,101.71,930518.0,101.3,101.75,101.21,101.71,930518.0
2023-05-17 11:00:00,101.7,101.92,101.67,101.9,681309.0,101.7,101.92,101.67,101.9,681309.0
2023-05-17 11:05:00,101.89,101.97,101.62,101.7,611745.0,101.89,101.97,101.62,101.7,611745.0
2023-05-17 11:10:00,101.71,102.26,101.65,102.22,861509.0,101.71,102.26,101.65,102.22,861509.0
2023-05-17 11:15:00,102.22,102.49,102.15,102.26,1135817.0,102.22,102.49,102.15,102.26,1135817.0
2023-05-17 11:20:00,102.26,102.5,102.06,102.46,1007722.0,102.26,102.5,102.06,102.46,1007722.0
2023-05-17 11:25:00,102.46,102.47,102.15,102.32,632984.0,102.46,102.47,102.15,102.32,632984.0
2023-05-17 11:30:00,102.33,102.4,101.89,101.94,800709.0,102.33,102.4,101.89,101.94,800709.0
2023-05-17 11:35:00,101.94,102.17,101.93,102.15,543668.0,101.94,102.17,101.93,102.15,543668.0
2023-05-17 11:40:00,102.16,102.44,102.14,102.41,551455.0,102.16,102.44,102.14,102.41,551455.0
2023-05-17 11:45:00,102.42,102.65,102.4,102.51,897152.0,102.42,102.65,102.4,102.51,897152.0
2023-05-17 11:50:00,102.51,102.64,102.4,102.48,532824.0,102.51,102.64,102.4,102.48,532824.0
2023-05-17 11:55:00,102.47,102.77,102.45,102.65,619273.0,102.47,102.77,102.45,102.65,619273.0
2023-05-17 12:00:00,102.64,102.69,102.33,102.42,542347.0,102.64,102.69,102.33,102.42,542347.0
2023-05-17 12:05:00,102.43,102.54,102.24,102.53,508678.0,102.43,102.54,102.24,102.53,508678.0
2023-05-17 12:10:00,102.53,102.76,102.5,102.72,604679.0,102.53,102.76,102.5,102.72,604679.0
2023-05-17 12:15:00,102.72,102.92,102.57,102.76,845017.0,102.72,102.92,102.57,102.76,845017.0
2023-05-17 12:20:00,102.76,103.03,102.61,102.94,1056987.0,102.76,103.03,102.61,102.94,1056987.0
2023-05-17 12:25:00,102.95,102.96,102.67,102.75,503155.0,102.95,102.96,102.67,102.75,503155.0
2023-05-17 12:30:00,102.74,102.91,102.67,102.79,509026.0,102.74,102.91,102.67,102.79,509026.0
2023-05-17 12:35:00,102.8,102.93,102.73,102.91,374954.0,102.8,102.93,102.73,102.91,374954.0
2023-05-17 12:40:00,102.92,103.04,102.78,102.88,560211.0,102.92,103.04,102.78,102.88,560211.0
2023-05-17 12:45:00,102.86,103.07,102.81,102.94,587249.0,102.86,103.07,102.81,102.94,587249.0
2023-05-17 12:50:00,102.96,103.17,102.9,103.17,561155.0,102.96,103.17,102.9,103.17,561155.0
2023-05-17 12:55:00,103.17,103.26,102.98,103.13,719264.0,103.17,103.26,102.98,103.13,719264.0
2023-05-17 13:00:00,103.14,103.77,103.1,103.74,1090976.0,103.14,103.77,103.1,103.74,1090976.0
2023-05-17 13:05:00,103.74,103.85,103.62,103.69,901360.0,103.74,103.85,103.62,103.69,901360.0
2023-05-17 13:10:00,103.68,103.88,103.61,103.73,626783.0,103.68,103.88,103.61,103.73,626783.0
2023-05-17 13:15:00,103.73,103.77,103.45,103.46,588006.0,103.73,103.77,103.45,103.46,588006.0
2023-05-17 13:20:00,103.46,103.71,103.37,103.7,595792.0,103.46,103.71,103.37,103.7,595792.0
2023-05-17 13:25:00,103.7,104.07,103.65,103.92,980649.0,103.7,104.07,103.65,103.92,980649.0
2023-05-17 13:30:00,103.93,104.03,103.73,103.82,643896.0,103.93,104.03,103.73,103.82,643896.0
2023-05-17 13:35:00,103.81,103.85,103.57,103.69,527088.0,103.81,103.85,103.57,103.69,527088.0
2023-05-17 13:40:00,103.69,103.84,103.65,103.74,439466.0,103.69,103.84,103.65,103.74,439466.0
2023-05-17 13:45:00,103.74,103.93,103.7,103.78,482877.0,103.74,103.93,103.7,103.78,482877.0
2023-05-17 13:50:00,103.78,103.87,103.7,103.73,397907.0,103.78,103.87,103.7,103.73,397907.0
2023-05-17 13:55:00,103.72,103.87,103.64,103.74,469961.0,103.72,103.87,103.64,103.74,469961.0
2023-05-17 14:00:00,103.75,103.8,103.68,103.73,323019.0,103.75,103.8,103.68,103.73,323019.0
2023-05-17 14:05:00,103.73,103.8,103.64,103.79,397195.0,103.73,103.8,103.64,103.79,397195.0
2023-05-17 14:10:00,103.79,104.01,103.76,103.98,648300.0,103.79,104.01,103.76,103.98,648300.0
2023-05-17 14:15:00,103.98,104.02,103.82,103.86,783524.0,103.98,104.02,103.82,103.86,783524.0
2023-05-17 14:20:00,103.86,103.95,103.84,103.94,309258.0,103.86,103.95,103.84,103.94,309258.0
2023-05-17 14:25:00,103.95,103.95,103.83,103.86,283007.0,103.95,103.95,103.83,103.86,283007.0
2023-05-17 14:30:00,103.87,103.95,103.71,103.76,457123.0,103.87,103.95,103.71,103.76,457123.0
2023-05-17 14:35:00,103.77,103.89,103.67,103.83,429516.0,103.77,103.89,103.67,103.83,429516.0
2023-05-17 14:40:00,103.85,103.89,103.48,103.54,424223.0,103.85,103.89,103.48,103.54,424223.0
2023-05-17 14:45:00,103.53,103.83,103.43,103.72,924176.0,103.53,103.83,103.43,103.72,924176.0
2023-05-17 14:50:00,103.71,103.75,103.42,103.47,645688.0,103.71,103.75,103.42,103.47,645688.0
2023-05-17 14:55:00,103.47,103.52,103.38,103.43,329397.0,103.47,103.52,103.38,103.43,329397.0
2023-05-17 15:00:00,103.42,103.5,103.29,103.45,555648.0,103.42,103.5,103.29,103.45,555648.0
2023-05-17 15:05:00,103.45,103.7,103.41,103.67,540034.0,103.45,103.7,103.41,103.67,540034.0
2023-05-17 15:10:00,103.67,104.0,103.63,103.97,660324.0,103.67,104.0,103.63,103.97,660324.0
2023-05-17 15:15:00,103.95,103.99,103.8,103.83,555516.0,103.95,103.99,103.8,103.83,555516.0
2023-05-17 15:20:00,103.83,103.88,103.65,103.74,486761.0,103.83,103.88,103.65,103.74,486761.0
2023-05-17 15:25:00,103.73,103.79,103.62,103.68,483053.0,103.73,103.79,103.62,103.68,483053.0
2023-05-17 15:30:00,103.67,103.83,103.58,103.63,555146.0,103.67,103.83,103.58,103.63,555146.0
2023-05-17 15:35:00,103.62,103.79,103.54,103.76,582447.0,103.62,103.79,103.54,103.76,582447.0
2023-05-17 15:40:00,103.76,104.05,103.75,104.03,768168.0,103.76,104.05,103.75,104.03,768168.0
2023-05-17 15:45:00,104.02,104.14,103.96,104.09,854985.0,104.02,104.14,103.96,104.09,854985.0
2023-05-17 15:50:00,104.1,104.1,103.7,103.7,953994.0,104.1,104.1,103.7,103.7,953994.0
2023-05-17 15:55:00,103.71,104.0,103.66,103.76,1487870.0,103.71,104.0,103.66,103.76,1487870.0
2023-05-18 09:30:00,103.98,104.78,103.93,104.75,1737295.0,103.98,104.78,103.93,104.75,1737295.0
2023-05-18 09:35:00,104.74,105.52,104.69,105.43,2216594.0,104.74,105.52,104.69,105.43,2216594.0
2023-05-18 09:40:00,105.42,105.67,105.0,105.33,1685741.0,105.42,105.67,105.0,105.33,1685741.0
2023-05-18 09:45:00,105.33,105.64,105.04,105.1,1334449.0,105.33,105.64,105.04,105.1,1334449.0
2023-05-18 09:50:00,105.09,105.33,104.83,105.25,1213448.0,105.09,105.33,104.83,105.25,1213448.0
2023-05-18 09:55:00,105.23,105.6,105.13,105.42,1029180.0,105.23,105.6,105.13,105.42,1029180.0
2023-05-18 10:00:00,105.42,105.96,105.29,105.89,1468051.0,105.42,105.96,105.29,105.89,1468051.0
2023-05-18 10:05:00,105.9,106.54,105.88,106.45,2064972.0,105.9,106.54,105.88,106.45,2064972.0
2023-05-18 10:10:00,106.45,106.48,106.06,106.15,1018244.0,106.45,106.48,106.06,106.15,1018244.0
2023-05-18 10:15:00,106.17,106.4,106.06,106.12,1223683.0,106.17,106.4,106.06,106.12,1223683.0
2023-05-18 10:20:00,106.12,106.57,106.07,106.3,1070086.0,106.12,106.57,106.07,106.3,1070086.0
2023-05-18 10:25:00,106.29,107.05,106.23,106.87,1532457.0,106.29,107.05,106.23,106.87,1532457.0
2023-05-18 10:30:00,106.89,107.1,106.71,106.74,879397.0,106.89,107.1,106.71,106.74,879397.0
2023-05-18 10:35:00,106.75,106.96,106.55,106.94,927665.0,106.75,106.96,106.55,106.94,927665.0
2023-05-18 10:40:00,106.95,106.95,106.36,106.36,859521.0,106.95,106.95,106.36,106.36,859521.0
2023-05-18 10:45:00,106.36,106.77,106.23,106.73,831654.0,106.36,106.77,106.23,106.73,831654.0
2023-05-18 10:50:00,106.72,106.76,106.43,106.65,627846.0,106.72,106.76,106.43,106.65,627846.0
2023-05-18 10:55:00,106.64,106.84,106.51,106.73,645783.0,106.64,106.84,106.51,106.73,645783.0
2023-05-18 11:00:00,106.72,107.18,106.67,107.16,951707.0,106.72,107.18,106.67,107.16,951707.0
2023-05-18 11:05:00,107.15,107.28,106.96,107.17,877795.0,107.15,107.28,106.96,107.17,877795.0
2023-05-18 11:10:00,107.15,107.69,107.15,107.38,1296280.0,107.15,107.69,107.15,107.38,1296280.0
2023-05-18 11:15:00,107.39,107.6,107.28,107.43,537472.0,107.39,107.6,107.28,107.43,537472.0
2023-05-18 11:20:00,107.43,107.64,107.39,107.54,623639.0,107.43,107.64,107.39,107.54,623639.0
2023-05-18 11:25:00,107.53,107.93,107.33,107.76,914030.0,107.53,107.93,107.33,107.76,914030.0
2023-05-18 11:30:00,107.76,107.81,107.58,107.7,546514.0,107.76,107.81,107.58,107.7,546514.0
2023-05-18 11:35:00,107.69,107.9,107.47,107.77,744013.0,107.69,107.9,107.47,107.77,744013.0
2023-05-18 11:40:00,107.77,108.0,107.6,107.64,1004444.0,107.77,108.0,107.6,107.64,1004444.0
2023-05-18 11:45:00,107.64,107.77,107.54,107.55,743199.0,107.64,107.77,107.54,107.55,743199.0
2023-05-18 11:50:00,107.54,107.6,107.12,107.24,851860.0,107.54,107.6,107.12,107.24,851860.0
2023-05-18 11:55:00,107.25,107.39,106.76,106.9,1048341.0,107.25,107.39,106.76,106.9,1048341.0
2023-05-18 12:00:00,106.9,106.95,106.72,106.83,687458.0,106.9,106.95,106.72,106.83,687458.0
2023-05-18 12:05:00,106.82,106.84,106.31,106.5,1082486.0,106.82,106.84,106.31,106.5,1082486.0
2023-05-18 12:10:00,106.49,106.62,106.19,106.2,816219.0,106.49,106.62,106.19,106.2,816219.0
2023-05-18 12:15:00,106.21,106.47,105.96,105.98,964891.0,106.21,106.47,105.96,105.98,964891.0
2023-05-18 12:20:00,105.97,106.02,105.66,105.83,988300.0,105.97,106.02,105.66,105.83,988300.0
2023-05-18 12:25:00,105.83,105.93,105.5,105.74,805575.0,105.83,105.93,105.5,105.74,805575.0
2023-05-18 12:30:00,105.74,106.3,105.61,106.16,980055.0,105.74,106.3,105.61,106.16,980055.0
2023-05-18 12:35:00,106.16,106.23,106.01,106.14,577133.0,106.16,106.23,106.01,106.14,577133.0
2023-05-18 12:40:00,106.13,106.19,105.88,106.03,538797.0,106.13,106.19,105.88,106.03,538797.0
2023-05-18 12:45:00,106.03,106.58,106.02,106.55,727127.0,106.03,106.58,106.02,106.55,727127.0
2023-05-18 12:50:00,106.56,106.74,106.48,106.69,594376.0,106.56,106.74,106.48,106.69,594376.0
2023-05-18 12:55:00,106.69,106.7,106.37,106.53,626002.0,106.69,106.7,106.37,106.53,626002.0
2023-05-18 13:00:00,106.53,106.81,106.52,106.78,506401.0,106.53,106.81,106.52,106.78,506401.0
2023-05-18 13:05:00,106.79,106.86,106.64,106.77,434252.0,106.79,106.86,106.64,106.77,434252.0
2023-05-18 13:10:00,106.76,106.77,106.52,106.68,420824.0,106.76,106.77,106.52,106.68,420824.0
2023-05-18 13:15:00,106.68,107.02,106.66,106.95,654953.0,106.68,107.02,106.66,106.95,654953.0
2023-05-18 13:20:00,106.97,106.98,106.81,106.94,307579.0,106.97,106.98,106.81,106.94,307579.0
2023-05-18 13:25:00,106.95,107.09,106.68,106.71,859946.0,106.95,107.09,106.68,106.71,859946.0
2023-05-18 13:30:00,106.71,107.0,106.66,106.95,480942.0,106.71,107.0,106.66,106.95,480942.0
2023-05-18 13:35:00,106.94,107.09,106.76,106.8,523712.0,106.94,107.09,106.76,106.8,523712.0
2023-05-18 13:40:00,106.8,106.89,106.62,106.65,386061.0,106.8,106.89,106.62,106.65,386061.0
2023-05-18 13:45:00,106.65,106.79,106.43,106.69,587660.0,106.65,106.79,106.43,106.69,587660.0
2023-05-18 13:50:00,106.68,106.68,106.51,106.59,423267.0,106.68,106.68,106.51,106.59,423267.0
2023-05-18 13:55:00,106.59,106.6,106.32,106.38,643372.0,106.59,106.6,106.32,106.38,643372.0
2023-05-18 14:00:00,106.38,106.68,106.33,106.6,504253.0,106.38,106.68,106.33,106.6,504253.0
2023-05-18 14:05:00,106.59,106.69,106.37,106.57,449609.0,106.59,106.69,106.37,106.57,449609.0
2023-05-18 14:10:00,106.57,106.74,106.55,106.74,262207.0,106.57,106.74,106.55,106.74,262207.0
2023-05-18 14:15:00,106.74,106.96,106.71,106.95,464729.0,106.74,106.96,106.71,106.95,464729.0
2023-05-18 14:20:00,106.93,107.06,106.88,106.99,404391.0,106.93,107.06,106.88,106.99,404391.0
2023-05-18 14:25:00,106.99,107.02,106.89,106.93,353026.0,106.99,107.02,106.89,106.93,353026.0
2023-05-18 14:30:00,106.93,107.26,106.89,107.18,644308.0,106.93,107.26,106.89,107.18,644308.0
2023-05-18 14:35:00,107.18,107.37,107.15,107.35,526335.0,107.18,107.37,107.15,107.35,526335.0
2023-05-18 14:40:00,107.36,107.41,107.27,107.31,538298.0,107.36,107.41,107.27,107.31,538298.0
2023-05-18 14:45:00,107.32,107.35,107.2,107.34,379544.0,107.32,107.35,107.2,107.34,379544.0
2023-05-18 14:50:00,107.34,107.46,107.26,107.31,451282.0,107.34,107.46,107.26,107.31,451282.0
2023-05-18 14:55:00,107.31,107.5,107.3,107.48,551050.0,107.31,107.5,107.3,107.48,551050.0
2023-05-18 15:00:00,107.48,107.51,107.32,107.48,479511.0,107.48,107.51,107.32,107.48,479511.0
2023-05-18 15:05:00,107.47,107.58,107.32,107.56,494826.0,107.47,107.58,107.32,107.56,494826.0
2023-05-18 15:10:00,107.57,107.69,107.54,107.58,529472.0,107.57,107.69,107.54,107.58,529472.0
2023-05-18 15:15:00,107.58,107.75,107.57,107.73,535361.0,107.58,107.75,107.57,107.73,535361.0
2023-05-18 15:20:00,107.73,107.75,107.55,107.61,645120.0,107.73,107.75,107.55,107.61,645120.0
2023-05-18 15:25:00,107.6,107.75,107.52,107.72,646707.0,107.6,107.75,107.52,107.72,646707.0
2023-05-18 15:30:00,107.72,107.85,107.43,107.66,1150259.0,107.72,107.85,107.43,107.66,1150259.0
2023-05-18 15:35:00,107.66,107.67,107.41,107.49,571212.0,107.66,107.67,107.41,107.49,571212.0
2023-05-18 15:40:00,107.48,107.8,107.44,107.75,698618.0,107.48,107.8,107.44,107.75,698618.0
2023-05-18 15:45:00,107.75,107.89,107.74,107.85,809791.0,107.75,107.89,107.74,107.85,809791.0
2023-05-18 15:50:00,107.85,108.1,107.79,107.84,1341488.0,107.85,108.1,107.79,107.84,1341488.0
2023-05-18 15:55:00,107.84,108.0,107.77,107.92,1259184.0,107.84,108.0,107.77,107.92,1259184.0
2023-05-19 09:30:00,106.32,107.0,105.86,105.95,2806547.0,106.32,107.0,105.86,105.95,2806547.0
2023-05-19 09:35:00,105.95,106.77,105.8,106.46,1570736.0,105.95,106.77,105.8,106.46,1570736.0
2023-05-19 09:40:00,106.45,107.29,106.44,106.86,1695459.0,106.45,107.29,106.44,106.86,1695459.0
2023-05-19 09:45:00,106.86,106.87,105.8,105.87,1468244.0,106.86,106.87,105.8,105.87,1468244.0
2023-05-19 09:50:00,105.86,106.12,105.56,105.63,1809651.0,105.86,106.12,105.56,105.63,1809651.0
2023-05-19 09:55:00,105.63,106.07,105.44,105.98,1384364.0,105.63,106.07,105.44,105.98,1384364.0
2023-05-19 10:00:00,105.99,106.01,105.05,105.58,1455959.0,105.99,106.01,105.05,105.58,1455959.0
2023-05-19 10:05:00,105.59,105.61,105.11,105.33,936308.0,105.59,105.61,105.11,105.33,936308.0
2023-05-19 10:10:00,105.31,105.73,105.03,105.57,1279246.0,105.31,105.73,105.03,105.57,1279246.0
2023-05-19 10:15:00,105.58,105.95,105.32,105.95,907660.0,105.58,105.95,105.32,105.95,907660.0
2023-05-19 10:20:00,105.95,106.23,105.86,106.04,995331.0,105.95,106.23,105.86,106.04,995331.0
2023-05-19 10:25:00,106.04,106.18,105.63,105.67,901293.0,106.04,106.18,105.63,105.67,901293.0
2023-05-19 10:30:00,105.66,105.85,105.31,105.43,914779.0,105.66,105.85,105.31,105.43,914779.0
2023-05-19 10:35:00,105.43,105.5,104.9,105.39,1156851.0,105.43,105.5,104.9,105.39,1156851.0
2023-05-19 10:40:00,105.4,105.5,105.12,105.45,679012.0,105.4,105.5,105.12,105.45,679012.0
2023-05-19 10:45:00,105.45,105.46,105.07,105.31,629474.0,105.45,105.46,105.07,105.31,629474.0
2023-05-19 10:50:00,105.28,105.36,104.86,104.99,830817.0,105.28,105.36,104.86,104.99,830817.0
2023-05-19 10:55:00,105.0,105.11,104.73,104.91,1048280.0,105.0,105.11,104.73,104.91,1048280.0
2023-05-19 11:00:00,104.91,105.19,104.62,105.12,995775.0,104.91,105.19,104.62,105.12,995775.0
2023-05-19 11:05:00,105.13,105.33,104.86,105.18,1018129.0,105.13,105.33,104.86,105.18,1018129.0
2023-05-19 11:10:00,105.15,105.53,105.09,105.48,1235943.0,105.15,105.53,105.09,105.48,1235943.0
2023-05-19 11:15:00,105.46,105.97,105.38,105.82,1373200.0,105.46,105.97,105.38,105.82,1373200.0
2023-05-19 11:20:00,105.83,106.18,105.7,106.15,1166686.0,105.83,106.18,105.7,106.15,1166686.0
2023-05-19 11:25:00,106.17,106.25,105.23,105.26,1138609.0,106.17,106.25,105.23,105.26,1138609.0
2023-05-19 11:30:00,105.24,105.38,104.95,105.22,937049.0,105.24,105.38,104.95,105.22,937049.0
2023-05-19 11:35:00,105.21,105.38,105.04,105.29,870096.0,105.21,105.38,105.04,105.29,870096.0
2023-05-19 11:40:00,105.28,105.62,105.0,105.59,834755.0,105.28,105.62,105.0,105.59,834755.0
2023-05-19 11:45:00,105.59,105.91,105.52,105.83,711276.0,105.59,105.91,105.52,105.83,711276.0
2023-05-19 11:50:00,105.84,106.02,105.7,105.82,685107.0,105.84,106.02,105.7,105.82,685107.0
2023-05-19 11:55:00,105.83,106.0,105.63,105.87,726262.0,105.83,106.0,105.63,105.87,726262.0
2023-05-19 12:00:00,105.88,106.05,105.46,105.7,776714.0,105.88,106.05,105.46,105.7,776714.0
2023-05-19 12:05:00,105.7,105.74,105.5,105.71,624176.0,105.7,105.74,105.5,105.71,624176.0
2023-05-19 12:10:00,105.71,105.96,105.66,105.89,501024.0,105.71,105.96,105.66,105.89,501024.0
2023-05-19 12:15:00,105.89,106.4,105.85,106.28,999975.0,105.89,106.4,105.85,106.28,999975.0
2023-05-19 12:20:00,106.27,106.41,106.15,106.24,553826.0,106.27,106.41,106.15,106.24,553826.0
2023-05-19 12:25:00,106.24,106.49,106.24,106.33,715311.0,106.24,106.49,106.24,106.33,715311.0
2023-05-19 12:30:00,106.32,106.32,105.75,105.77,808166.0,106.32,106.32,105.75,105.77,808166.0
2023-05-19 12:35:00,105.77,106.3,105.75,106.29,682429.0,105.77,106.3,105.75,106.29,682429.0
2023-05-19 12:40:00,106.29,106.35,106.13,106.27,499837.0,106.29,106.35,106.13,106.27,499837.0
2023-05-19 12:45:00,106.27,106.39,106.05,106.16,526686.0,106.27,106.39,106.05,106.16,526686.0
2023-05-19 12:50:00,106.17,106.25,106.03,106.23,455140.0,106.17,106.25,106.03,106.23,455140.0
2023-05-19 12:55:00,106.23,106.23,105.81,105.87,450784.0,106.23,106.23,105.81,105.87,450784.0
2023-05-19 13:00:00,105.88,105.98,105.61,105.69,543272.0,105.88,105.98,105.61,105.69,543272.0
2023-05-19 13:05:00,105.7,105.82,105.5,105.53,517452.0,105.7,105.82,105.5,105.53,517452.0
2023-05-19 13:10:00,105.52,105.73,105.42,105.7,425816.0,105.52,105.73,105.42,105.7,425816.0
2023-05-19 13:15:00,105.71,105.87,105.57,105.65,502999.0,105.71,105.87,105.57,105.65,502999.0
2023-05-19 13:20:00,105.66,105.93,105.56,105.86,473703.0,105.66,105.93,105.56,105.86,473703.0
2023-05-19 13:25:00,105.87,105.93,105.76,105.91,341558.0,105.87,105.93,105.76,105.91,341558.0
2023-05-19 13:30:00,105.91,106.2,105.86,106.2,462496.0,105.91,106.2,105.86,106.2,462496.0
2023-05-19 13:35:00,106.19,106.2,105.73,105.82,693626.0,106.19,106.2,105.73,105.82,693626.0
2023-05-19 13:40:00,105.82,105.95,105.69,105.88,406255.0,105.82,105.95,105.69,105.88,406255.0
2023-05-19 13:45:00,105.86,105.87,105.69,105.73,278755.0,105.86,105.87,105.69,105.73,278755.0
2023-05-19 13:50:00,105.74,105.8,105.62,105.72,275311.0,105.74,105.8,105.62,105.72,275311.0
2023-05-19 13:55:00,105.71,105.84,105.6,105.65,303836.0,105.71,105.84,105.6,105.65,303836.0
2023-05-19 14:00:00,105.65,105.72,105.41,105.48,380214.0,105.65,105.72,105.41,105.48,380214.0
2023-05-19 14:05:00,105.49,105.5,105.32,105.38,347267.0,105.49,105.5,105.32,105.38,347267.0
2023-05-19 14:10:00,105.37,105.44,105.21,105.21,422781.0,105.37,105.44,105.21,105.21,422781.0
2023-05-19 14:15:00,105.21,105.51,105.15,105.51,497354.0,105.21,105.51,105.15,105.51,497354.0
2023-05-19 14:20:00,105.5,105.63,105.44,105.5,567902.0,105.5,105.63,105.44,105.5,567902.0
2023-05-19 14:25:00,105.5,105.53,105.28,105.3,358349.0,105.5,105.53,105.28,105.3,358349.0
2023-05-19 14:30:00,105.31,105.31,105.17,105.24,297058.0,105.31,105.31,105.17,105.24,297058.0
2023-05-19 14:35:00,105.23,105.4,105.19,105.38,324575.0,105.23,105.4,105.19,105.38,324575.0
2023-05-19 14:40:00,105.38,105.44,105.32,105.39,368565.0,105.38,105.44,105.32,105.39,368565.0
2023-05-19 14:45:00,105.38,105.38,105.12,105.32,420942.0,105.38,105.38,105.12,105.32,420942.0
2023-05-19 14:50:00,105.33,105.6,105.32,105.59,469235.0,105.33,105.6,105.32,105.59,469235.0
2023-05-19 14:55:00,105.58,105.68,105.56,105.63,428459.0,105.58,105.68,105.56,105.63,428459.0
2023-05-19 15:00:00,105.65,105.84,105.63,105.71,437269.0,105.65,105.84,105.63,105.71,437269.0
2023-05-19 15:05:00,105.71,105.75,105.47,105.6,441348.0,105.71,105.75,105.47,105.6,441348.0
2023-05-19 15:10:00,105.59,105.7,105.58,105.7,301638.0,105.59,105.7,105.58,105.7,301638.0
2023-05-19 15:15:00,105.7,105.8,105.68,105.73,409397.0,105.7,105.8,105.68,105.73,409397.0
2023-05-19 15:20:00,105.74,105.77,105.55,105.66,290154.0,105.74,105.77,105.55,105.66,290154.0
2023-05-19 15:25:00,105.67,105.71,105.56,105.62,298421.0,105.67,105.71,105.56,105.62,298421.0
2023-05-19 15:30:00,105.63,105.65,105.47,105.53,372971.0,105.63,105.65,105.47,105.53,372971.0
2023-05-19 15:35:00,105.52,105.77,105.52,105.75,474516.0,105.52,105.77,105.52,105.75,474516.0
2023-05-19 15:40:00,105.75,105.9,105.66,105.87,507138.0,105.75,105.9,105.66,105.87,507138.0
2023-05-19 15:45:00,105.87,105.88,105.63,105.82,543855.0,105.87,105.88,105.63,105.82,543855.0
2023-05-19 15:50:00,105.82,106.0,105.66,105.93,687261.0,105.82,106.0,105.66,105.93,687261.0
2023-05-19 15:55:00,105.93,105.97,105.8,105.82,1051324.0,105.93,105.97,105.8,105.82,1051324.0
2023-05-22 09:30:00,104.68,104.98,103.9,104.37,2022217.0,104.68,104.98,103.9,104.37,2022217.0
2023-05-22 09:35:00,104.36,104.38,103.49,103.87,1550318.0,104.36,104.38,103.49,103.87,1550318.0
2023-05-22 09:40:00,103.87,105.11,103.79,104.72,2155526.0,103.87,105.11,103.79,104.72,2155526.0
2023-05-22 09:45:00,104.72,105.63,104.43,105.5,1445771.0,104.72,105.63,104.43,105.5,1445771.0
2023-05-22 09:50:00,105.51,106.56,105.51,106.52,1968570.0,105.51,106.56,105.51,106.52,1968570.0
2023-05-22 09:55:00,106.5,107.15,106.49,106.89,2084436.0,106.5,107.15,106.49,106.89,2084436.0
2023-05-22 10:00:00,106.88,107.38,106.77,106.91,1481736.0,106.88,107.38,106.77,106.91,1481736.0
2023-05-22 10:05:00,106.91,107.14,106.52,106.7,1347243.0,106.91,107.14,106.52,106.7,1347243.0
2023-05-22 10:10:00,106.71,107.56,106.65,107.54,1494985.0,106.71,107.56,106.65,107.54,1494985.0
2023-05-22 10:15:00,107.53,108.26,107.37,108.22,1824843.0,107.53,108.26,107.37,108.22,1824843.0
2023-05-22 10:20:00,108.22,108.65,108.01,108.58,1863064.0,108.22,108.65,108.01,108.58,1863064.0
2023-05-22 10:25:00,108.58,108.79,108.36,108.45,1670966.0,108.58,108.79,108.36,108.45,1670966.0
2023-05-22 10:30:00,108.45,108.58,108.14,108.2,1179083.0,108.45,108.58,108.14,108.2,1179083.0
2023-05-22 10:35:00,108.2,108.65,108.06,108.45,1251869.0,108.2,108.65,108.06,108.45,1251869.0
2023-05-22 10:40:00,108.45,108.53,107.72,107.79,1056094.0,108.45,108.53,107.72,107.79,1056094.0
2023-05-22 10:45:00,107.78,108.1,107.53,107.77,1450554.0,107.78,108.1,107.53,107.77,1450554.0
2023-05-22 10:50:00,107.77,107.91,107.57,107.78,804446.0,107.77,107.91,107.57,107.78,804446.0
2023-05-22 10:55:00,107.79,108.2,107.58,108.16,906590.0,107.79,108.2,107.58,108.16,906590.0
2023-05-22 11:00:00,108.16,108.23,107.7,107.85,685664.0,108.16,108.23,107.7,107.85,685664.0
2023-05-22 11:05:00,107.85,107.87,107.53,107.78,560609.0,107.85,107.87,107.53,107.78,560609.0
2023-05-22 11:10:00,107.79,107.83,107.55,107.65,445681.0,107.79,107.83,107.55,107.65,445681.0
2023-05-22 11:15:00,107.66,107.86,107.56,107.75,492820.0,107.66,107.86,107.56,107.75,492820.0
2023-05-22 11:20:00,107.74,108.16,107.62,108.15,656193.0,107.74,108.16,107.62,108.15,656193.0
2023-05-22 11:25:00,108.14,108.14,107.75,107.77,501032.0,108.14,108.14,107.75,107.77,501032.0
2023-05-22 11:30:00,107.77,107.88,107.42,107.44,658063.0,107.77,107.88,107.42,107.44,658063.0
2023-05-22 11:35:00,107.44,107.63,107.26,107.33,643729.0,107.44,107.63,107.26,107.33,643729.0
2023-05-22 11:40:00,107.32,107.55,107.3,107.4,510817.0,107.32,107.55,107.3,107.4,510817.0
2023-05-22 11:45:00,107.39,107.59,107.35,107.4,492035.0,107.39,107.59,107.35,107.4,492035.0
2023-05-22 11:50:00,107.4,107.61,107.15,107.2,512342.0,107.4,107.61,107.15,107.2,512342.0
2023-05-22 11:55:00,107.2,107.67,107.19,107.56,631257.0,107.2,107.67,107.19,107.56,631257.0
2023-05-22 12:00:00,107.56,107.68,107.35,107.68,466789.0,107.56,107.68,107.35,107.68,466789.0
2023-05-22 12:05:00,107.68,107.83,107.56,107.79,492504.0,107.68,107.83,107.56,107.79,492504.0
2023-05-22 12:10:00,107.8,107.82,107.63,107.76,362891.0,107.8,107.82,107.63,107.76,362891.0
2023-05-22 12:15:00,107.76,107.76,107.33,107.48,443154.0,107.76,107.76,107.33,107.48,443154.0
2023-05-22 12:20:00,107.48,107.48,107.15,107.28,374292.0,107.48,107.48,107.15,107.28,374292.0
2023-05-22 12:25:00,107.27,107.53,107.24,107.32,399539.0,107.27,107.53,107.24,107.32,399539.0
2023-05-22 12:30:00,107.32,107.39,107.06,107.19,507875.0,107.32,107.39,107.06,107.19,507875.0
2023-05-22 12:35:00,107.2,107.47,107.18,107.47,445612.0,107.2,107.47,107.18,107.47,445612.0
2023-05-22 12:40:00,107.47,107.5,107.35,107.36,260979.0,107.47,107.5,107.35,107.36,260979.0
2023-05-22 12:45:00,107.35,107.5,107.3,107.46,290205.0,107.35,107.5,107.3,107.46,290205.0
2023-05-22 12:50:00,107.46,107.51,107.33,107.45,236665.0,107.46,107.51,107.33,107.45,236665.0
2023-05-22 12:55:00,107.44,107.59,107.38,107.58,298440.0,107.44,107.59,107.38,107.58,298440.0
2023-05-22 13:00:00,107.58,107.82,107.57,107.81,543805.0,107.58,107.82,107.57,107.81,543805.0
2023-05-22 13:05:00,107.8,107.85,107.51,107.56,442776.0,107.8,107.85,107.51,107.56,442776.0
2023-05-22 13:10:00,107.56,107.63,107.35,107.39,403150.0,107.56,107.63,107.35,107.39,403150.0
2023-05-22 13:15:00,107.39,107.4,107.13,107.29,557885.0,107.39,107.4,107.13,107.29,557885.0
2023-05-22 13:20:00,107.29,107.38,107.17,107.34,265120.0,107.29,107.38,107.17,107.34,265120.0
2023-05-22 13:25:00,107.34,107.66,107.31,107.63,388861.0,107.34,107.66,107.31,107.63,388861.0
2023-05-22 13:30:00,107.65,107.82,107.53,107.58,506678.0,107.65,107.82,107.53,107.58,506678.0
2023-05-22 13:35:00,107.57,107.75,107.5,107.64,362755.0,107.57,107.75,107.5,107.64,362755.0
2023-05-22 13:40:00,107.65,107.8,107.57,107.68,369125.0,107.65,107.8,107.57,107.68,369125.0
2023-05-22 13:45:00,107.68,107.71,107.42,107.48,490131.0,107.68,107.71,107.42,107.48,490131.0
2023-05-22 13:50:00,107.48,107.59,107.45,107.5,235797.0,107.48,107.59,107.45,107.5,235797.0
2023-05-22 13:55:00,107.51,107.59,107.41,107.42,254015.0,107.51,107.59,107.41,107.42,254015.0
2023-05-22 14:00:00,107.43,107.63,107.37,107.57,320666.0,107.43,107.63,107.37,107.57,320666.0
2023-05-22 14:05:00,107.57,107.58,107.41,107.51,295371.0,107.57,107.58,107.41,107.51,295371.0
2023-05-22 14:10:00,107.51,107.73,107.44,107.72,430363.0,107.51,107.73,107.44,107.72,430363.0
2023-05-22 14:15:00,107.71,107.92,107.7,107.87,534687.0,107.71,107.92,107.7,107.87,534687.0
2023-05-22 14:20:00,107.86,108.06,107.83,108.04,453986.0,107.86,108.06,107.83,108.04,453986.0
2023-05-22 14:25:00,108.04,108.15,108.01,108.1,510371.0,108.04,108.15,108.01,108.1,510371.0
2023-05-22 14:30:00,108.11,108.13,107.94,108.02,400985.0,108.11,108.13,107.94,108.02,400985.0
2023-05-22 14:35:00,108.02,108.07,107.9,108.05,345479.0,108.02,108.07,107.9,108.05,345479.0
2023-05-22 14:40:00,108.03,108.22,108.02,108.12,373738.0,108.03,108.22,108.02,108.12,373738.0
2023-05-22 14:45:00,108.12,108.21,108.01,108.2,340242.0,108.12,108.21,108.01,108.2,340242.0
2023-05-22 14:50:00,108.21,108.34,108.05,108.08,581581.0,108.21,108.34,108.05,108.08,581581.0
2023-05-22 14:55:00,108.07,108.08,107.75,107.95,646654.0,108.07,108.08,107.75,107.95,646654.0
2023-05-22 15:00:00,107.94,108.07,107.83,107.98,564198.0,107.94,108.07,107.83,107.98,564198.0
2023-05-22 15:05:00,107.98,108.21,107.87,107.88,551500.0,107.98,108.21,107.87,107.88,551500.0
2023-05-22 15:10:00,107.87,108.03,107.86,107.88,515504.0,107.87,108.03,107.86,107.88,515504.0
2023-05-22 15:15:00,107.88,108.0,107.8,107.98,487636.0,107.88,108.0,107.8,107.98,487636.0
2023-05-22 15:20:00,107.97,107.97,107.67,107.77,433508.0,107.97,107.97,107.67,107.77,433508.0
2023-05-22 15:25:00,107.76,107.8,107.48,107.56,440704.0,107.76,107.8,107.48,107.56,440704.0
2023-05-22 15:30:00,107.56,107.83,107.5,107.71,583298.0,107.56,107.83,107.5,107.71,583298.0
2023-05-22 15:35:00,107.7,107.76,107.44,107.59,487818.0,107.7,107.76,107.44,107.59,487818.0
2023-05-22 15:40:00,107.59,107.76,107.56,107.68,343999.0,107.59,107.76,107.56,107.68,343999.0
2023-05-22 15:45:00,107.68,107.87,107.64,107.67,438312.0,107.68,107.87,107.64,107.67,438312.0
2023-05-22 15:50:00,107.67,107.95,107.57,107.84,673285.0,107.67,107.95,107.57,107.84,673285.0
2023-05-22 15:55:00,107.84,108.03,107.84,108.0,1120007.0,107.84,108.03,107.84,108.0,1120007.0
2023-05-23 09:30:00,107.32,109.74,107.19,109.7,3001762.0,107.32,109.74,107.19,109.7,3001762.0
2023-05-23 09:35:00,109.7,110.58,109.47,110.36,3086646.0,109.7,110.58,109.47,110.36,3086646.0
2023-05-23 09:40:00,110.37,110.99,109.75,110.25,3133446.0,110.37,110.99,109.75,110.25,3133446.0
2023-05-23 09:45:00,110.24,110.57,109.61,109.9,1906776.0,110.24,110.57,109.61,109.9,1906776.0
2023-05-23 09:50:00,109.9,110.3,109.55,110.04,1610871.0,109.9,110.3,109.55,110.04,1610871.0
2023-05-23 09:55:00,110.06,110.57,109.88,110.48,1542921.0,110.06,110.57,109.88,110.48,1542921.0
2023-05-23 10:00:00,110.46,110.83,110.3,110.44,1492464.0,110.46,110.83,110.3,110.44,1492464.0
2023-05-23 10:05:00,110.43,110.52,110.11,110.2,998494.0,110.43,110.52,110.11,110.2,998494.0
2023-05-23 10:10:00,110.23,110.25,109.35,109.45,1841466.0,110.23,110.25,109.35,109.45,1841466.0
2023-05-23 10:15:00,109.43,109.85,109.28,109.61,1199141.0,109.43,109.85,109.28,109.61,1199141.0
2023-05-23 10:20:00,109.62,109.82,109.33,109.5,884045.0,109.62,109.82,109.33,109.5,884045.0
2023-05-23 10:25:00,109.48,109.81,109.34,109.75,966721.0,109.48,109.81,109.34,109.75,966721.0
2023-05-23 10:30:00,109.73,109.75,109.33,109.59,940068.0,109.73,109.75,109.33,109.59,940068.0
2023-05-23 10:35:00,109.59,109.77,109.35,109.76,821278.0,109.59,109.77,109.35,109.76,821278.0
2023-05-23 10:40:00,109.77,109.96,109.65,109.96,856933.0,109.77,109.96,109.65,109.96,856933.0
2023-05-23 10:45:00,109.95,110.16,109.79,109.96,798463.0,109.95,110.16,109.79,109.96,798463.0
2023-05-23 10:50:00,109.98,110.04,109.46,109.48,948560.0,109.98,110.04,109.46,109.48,948560.0
2023-05-23 10:55:00,109.46,110.02,109.44,109.94,859753.0,109.46,110.02,109.44,109.94,859753.0
2023-05-23 11:00:00,109.94,110.15,109.85,109.93,735531.0,109.94,110.15,109.85,109.93,735531.0
2023-05-23 11:05:00,109.93,110.0,109.41,109.43,820454.0,109.93,110.0,109.41,109.43,820454.0
2023-05-23 11:10:00,109.43,109.6,109.14,109.33,883611.0,109.43,109.6,109.14,109.33,883611.0
2023-05-23 11:15:00,109.33,109.68,109.31,109.54,665715.0,109.33,109.68,109.31,109.54,665715.0
2023-05-23 11:20:00,109.55,109.89,109.54,109.85,610622.0,109.55,109.89,109.54,109.85,610622.0
2023-05-23 11:25:00,109.84,109.95,109.78,109.92,399158.0,109.84,109.95,109.78,109.92,399158.0
2023-05-23 11:30:00,109.92,109.97,109.64,109.79,553622.0,109.92,109.97,109.64,109.79,553622.0
2023-05-23 11:35:00,109.79,109.93,109.61,109.73,379480.0,109.79,109.93,109.61,109.73,379480.0
2023-05-23 11:40:00,109.74,109.8,109.57,109.69,465116.0,109.74,109.8,109.57,109.69,465116.0
2023-05-23 11:45:00,109.68,109.7,109.44,109.5,587959.0,109.68,109.7,109.44,109.5,587959.0
2023-05-23 11:50:00,109.5,109.5,109.1,109.36,804531.0,109.5,109.5,109.1,109.36,804531.0
2023-05-23 11:55:00,109.36,109.6,109.26,109.53,548438.0,109.36,109.6,109.26,109.53,548438.0
2023-05-23 12:00:00,109.52,109.85,109.52,109.7,602607.0,109.52,109.85,109.52,109.7,602607.0
2023-05-23 12:05:00,109.69,109.79,109.53,109.62,795456.0,109.69,109.79,109.53,109.62,795456.0
2023-05-23 12:10:00,109.61,109.68,109.39,109.6,563507.0,109.61,109.68,109.39,109.6,563507.0
2023-05-23 12:15:00,109.59,109.63,109.47,109.57,284415.0,109.59,109.63,109.47,109.57,284415.0
2023-05-23 12:20:00,109.59,109.69,109.52,109.64,367627.0,109.59,109.69,109.52,109.64,367627.0
2023-05-23 12:25:00,109.64,109.69,109.2,109.27,558495.0,109.64,109.69,109.2,109.27,558495.0
2023-05-23 12:30:00,109.27,109.47,109.16,109.16,451855.0,109.27,109.47,109.16,109.16,451855.0
2023-05-23 12:35:00,109.16,109.31,109.04,109.1,728557.0,109.16,109.31,109.04,109.1,728557.0
2023-05-23 12:40:00,109.1,109.22,108.68,108.83,986389.0,109.1,109.22,108.68,108.83,986389.0
2023-05-23 12:45:00,108.83,108.93,108.49,108.63,749194.0,108.83,108.93,108.49,108.63,749194.0
2023-05-23 12:50:00,108.64,108.83,108.52,108.56,634754.0,108.64,108.83,108.52,108.56,634754.0
2023-05-23 12:55:00,108.55,108.56,108.05,108.09,911521.0,108.55,108.56,108.05,108.09,911521.0
2023-05-23 13:00:00,108.08,108.33,107.94,108.09,864862.0,108.08,108.33,107.94,108.09,864862.0
2023-05-23 13:05:00,108.08,108.35,108.02,108.32,689164.0,108.08,108.35,108.02,108.32,689164.0
2023-05-23 13:10:00,108.32,108.57,108.24,108.55,473486.0,108.32,108.57,108.24,108.55,473486.0
2023-05-23 13:15:00,108.54,108.79,108.5,108.68,518609.0,108.54,108.79,108.5,108.68,518609.0
2023-05-23 13:20:00,108.67,108.87,108.62,108.85,535437.0,108.67,108.87,108.62,108.85,535437.0
2023-05-23 13:25:00,108.85,108.89,108.36,108.38,777502.0,108.85,108.89,108.36,108.38,777502.0
2023-05-23 13:30:00,108.39,108.5,108.17,108.26,750048.0,108.39,108.5,108.17,108.26,750048.0
2023-05-23 13:35:00,108.26,108.45,108.25,108.32,479508.0,108.26,108.45,108.25,108.32,479508.0
2023-05-23 13:40:00,108.32,108.48,108.24,108.33,418693.0,108.32,108.48,108.24,108.33,418693.0
2023-05-23 13:45:00,108.33,108.36,108.23,108.29,363807.0,108.33,108.36,108.23,108.29,363807.0
2023-05-23 13:50:00,108.29,108.38,108.13,108.28,482172.0,108.29,108.38,108.13,108.28,482172.0
2023-05-23 13:55:00,108.29,108.37,108.19,108.31,290397.0,108.29,108.37,108.19,108.31,290397.0
2023-05-23 14:00:00,108.33,108.67,108.27,108.56,538682.0,108.33,108.67,108.27,108.56,538682.0
2023-05-23 14:05:00,108.55,108.76,108.5,108.59,435781.0,108.55,108.76,108.5,108.59,435781.0
2023-05-23 14:10:00,108.59,108.74,108.51,108.56,344912.0,108.59,108.74,108.51,108.56,344912.0
2023-05-23 14:15:00,108.53,108.61,108.1,108.19,506265.0,108.53,108.61,108.1,108.19,506265.0
2023-05-23 14:20:00,108.16,108.18,107.77,107.82,693773.0,108.16,108.18,107.77,107.82,693773.0
2023-05-23 14:25:00,107.81,107.87,107.64,107.78,712429.0,107.81,107.87,107.64,107.78,712429.0
2023-05-23 14:30:00,107.77,107.99,107.66,107.77,432753.0,107.77,107.99,107.66,107.77,432753.0
2023-05-23 14:35:00,107.75,107.79,107.53,107.7,445391.0,107.75,107.79,107.53,107.7,445391.0
2023-05-23 14:40:00,107.69,107.76,107.46,107.72,611812.0,107.69,107.76,107.46,107.72,611812.0
2023-05-23 14:45:00,107.72,107.87,107.62,107.83,407231.0,107.72,107.87,107.62,107.83,407231.0
2023-05-23 14:50:00,107.83,107.98,107.81,107.86,349048.0,107.83,107.98,107.81,107.86,349048.0
2023-05-23 14:55:00,107.86,107.99,107.81,107.93,340775.0,107.86,107.99,107.81,107.93,340775.0
2023-05-23 15:00:00,107.92,108.06,107.83,108.04,593058.0,107.92,108.06,107.83,108.04,593058.0
2023-05-23 15:05:00,108.04,108.2,107.86,108.05,675400.0,108.04,108.2,107.86,108.05,675400.0
2023-05-23 15:10:00,108.04,108.32,108.04,108.28,662561.0,108.04,108.32,108.04,108.28,662561.0
2023-05-23 15:15:00,108.27,108.3,107.75,107.79,698023.0,108.27,108.3,107.75,107.79,698023.0
2023-05-23 15:20:00,107.79,108.25,107.76,108.18,574147.0,107.79,108.25,107.76,108.18,574147.0
2023-05-23 15:25:00,108.18,108.33,108.08,108.28,458343.0,108.18,108.33,108.08,108.28,458343.0
2023-05-23 15:30:00,108.29,108.54,108.25,108.36,648566.0,108.29,108.54,108.25,108.36,648566.0
2023-05-23 15:35:00,108.36,108.58,108.29,108.49,489810.0,108.36,108.58,108.29,108.49,489810.0
2023-05-23 15:40:00,108.48,108.95,108.43,108.87,894756.0,108.48,108.95,108.43,108.87,894756.0
2023-05-23 15:45:00,108.86,108.9,108.63,108.66,680926.0,108.86,108.9,108.63,108.66,680926.0
2023-05-23 15:50:00,108.66,108.72,108.1,108.26,916535.0,108.66,108.72,108.1,108.26,916535.0
2023-05-23 15:55:00,108.27,108.42,108.11,108.13,1402733.0,108.27,108.42,108.11,108.13,1402733.0
2023-05-24 09:30:00,105.81,107.0,105.64,106.91,2930407.0,105.81,107.0,105.64,106.91,2930407.0
2023-05-24 09:35:00,106.92,107.52,106.64,107.17,1852751.0,106.92,107.52,106.64,107.17,1852751.0
2023-05-24 09:40:00,107.18,107.38,106.91,107.02,1247783.0,107.18,107.38,106.91,107.02,1247783.0
2023-05-24 09:45:00,107.03,107.59,106.7,107.41,1444445.0,107.03,107.59,106.7,107.41,1444445.0
2023-05-24 09:50:00,107.41,107.59,106.7,106.73,1408872.0,107.41,107.59,106.7,106.73,1408872.0
2023-05-24 09:55:00,106.73,107.29,106.72,107.08,968511.0,106.73,107.29,106.72,107.08,968511.0
2023-05-24 10:00:00,107.05,107.24,106.31,106.34,1189127.0,107.05,107.24,106.31,106.34,1189127.0
2023-05-24 10:05:00,106.34,106.49,106.23,106.31,880264.0,106.34,106.49,106.23,106.31,880264.0
2023-05-24 10:10:00,106.32,106.71,106.31,106.67,851079.0,106.32,106.71,106.31,106.67,851079.0
2023-05-24 10:15:00,106.67,107.0,106.53,106.84,843283.0,106.67,107.0,106.53,106.84,843283.0
2023-05-24 10:20:00,106.83,107.12,106.55,106.63,787252.0,106.83,107.12,106.55,106.63,787252.0
2023-05-24 10:25:00,106.63,106.82,106.17,106.2,800984.0,106.63,106.82,106.17,106.2,800984.0
2023-05-24 10:30:00,106.2,106.5,106.11,106.41,576311.0,106.2,106.5,106.11,106.41,576311.0
2023-05-24 10:35:00,106.42,106.58,106.07,106.39,683174.0,106.42,106.58,106.07,106.39,683174.0
2023-05-24 10:40:00,106.39,106.62,106.07,106.1,590071.0,106.39,106.62,106.07,106.1,590071.0
2023-05-24 10:45:00,106.09,106.2,105.98,106.07,664318.0,106.09,106.2,105.98,106.07,664318.0
2023-05-24 10:50:00,106.07,106.23,105.89,106.06,672186.0,106.07,106.23,105.89,106.06,672186.0
2023-05-24 10:55:00,106.07,106.22,105.9,106.13,586633.0,106.07,106.22,105.9,106.13,586633.0
2023-05-24 11:00:00,106.15,106.15,105.91,106.13,487908.0,106.15,106.15,105.91,106.13,487908.0
2023-05-24 11:05:00,106.14,106.48,105.93,106.41,795184.0,106.14,106.48,105.93,106.41,795184.0
2023-05-24 11:10:00,106.42,106.61,106.32,106.4,652360.0,106.42,106.61,106.32,106.4,652360.0
2023-05-24 11:15:00,106.42,106.63,106.42,106.54,428656.0,106.42,106.63,106.42,106.54,428656.0
2023-05-24 11:20:00,106.54,106.66,106.44,106.55,432215.0,106.54,106.66,106.44,106.55,432215.0
2023-05-24 11:25:00,106.55,106.78,106.51,106.7,670849.0,106.55,106.78,106.51,106.7,670849.0
2023-05-24 11:30:00,106.7,106.89,106.57,106.8,617646.0,106.7,106.89,106.57,106.8,617646.0
2023-05-24 11:35:00,106.8,106.84,106.58,106.62,377243.0,106.8,106.84,106.58,106.62,377243.0
2023-05-24 11:40:00,106.62,106.63,106.26,106.28,569995.0,106.62,106.63,106.26,106.28,569995.0
2023-05-24 11:45:00,106.27,106.73,106.08,106.61,652701.0,106.27,106.73,106.08,106.61,652701.0
2023-05-24 11:50:00,106.63,106.8,106.54,106.72,393225.0,106.63,106.8,106.54,106.72,393225.0
2023-05-24 11:55:00,106.72,106.82,106.46,106.59,507167.0,106.72,106.82,106.46,106.59,507167.0
2023-05-24 12:00:00,106.58,107.07,106.58,107.04,588376.0,106.58,107.07,106.58,107.04,588376.0
2023-05-24 12:05:00,107.05,107.39,107.0,107.28,549217.0,107.05,107.39,107.0,107.28,549217.0
2023-05-24 12:10:00,107.27,107.36,107.02,107.32,507689.0,107.27,107.36,107.02,107.32,507689.0
2023-05-24 12:15:00,107.32,107.32,106.9,106.96,506016.0,107.32,107.32,106.9,106.96,506016.0
2023-05-24 12:20:00,106.97,107.06,106.89,107.03,330090.0,106.97,107.06,106.89,107.03,330090.0
2023-05-24 12:25:00,107.04,107.18,106.95,107.09,331936.0,107.04,107.18,106.95,107.09,331936.0
2023-05-24 12:30:00,107.12,107.28,107.02,107.11,429108.0,107.12,107.28,107.02,107.11,429108.0
2023-05-24 12:35:00,107.11,107.2,106.71,106.76,586936.0,107.11,107.2,106.71,106.76,586936.0
2023-05-24 12:40:00,106.76,106.93,106.66,106.68,450469.0,106.76,106.93,106.66,106.68,450469.0
2023-05-24 12:45:00,106.67,106.76,106.54,106.67,367536.0,106.67,106.76,106.54,106.67,367536.0
2023-05-24 12:50:00,106.65,106.77,106.59,106.73,288803.0,106.65,106.77,106.59,106.73,288803.0
2023-05-24 12:55:00,106.74,106.81,106.59,106.69,251812.0,106.74,106.81,106.59,106.69,251812.0
2023-05-24 13:00:00,106.69,106.82,106.6,106.76,239962.0,106.69,106.82,106.6,106.76,239962.0
2023-05-24 13:05:00,106.76,106.86,106.6,106.66,298657.0,106.76,106.86,106.6,106.66,298657.0
2023-05-24 13:10:00,106.66,106.67,106.42,106.57,336537.0,106.66,106.67,106.42,106.57,336537.0
2023-05-24 13:15:00,106.56,106.9,106.53,106.88,280220.0,106.56,106.9,106.53,106.88,280220.0
2023-05-24 13:20:00,106.88,107.32,106.83,107.31,622790.0,106.88,107.32,106.83,107.31,622790.0
2023-05-24 13:25:00,107.31,107.41,107.12,107.15,670900.0,107.31,107.41,107.12,107.15,670900.0
2023-05-24 13:30:00,107.15,107.32,107.14,107.17,384917.0,107.15,107.32,107.14,107.17,384917.0
2023-05-24 13:35:00,107.15,107.35,107.1,107.24,305726.0,107.15,107.35,107.1,107.24,305726.0
2023-05-24 13:40:00,107.25,107.41,107.22,107.39,459844.0,107.25,107.41,107.22,107.39,459844.0
2023-05-24 13:45:00,107.39,107.49,107.31,107.42,357001.0,107.39,107.49,107.31,107.42,357001.0
2023-05-24 13:50:00,107.43,107.48,107.2,107.23,341413.0,107.43,107.48,107.2,107.23,341413.0
2023-05-24 13:55:00,107.24,107.36,107.09,107.31,340528.0,107.24,107.36,107.09,107.31,340528.0
2023-05-24 14:00:00,107.35,107.48,107.02,107.12,390272.0,107.35,107.48,107.02,107.12,390272.0
2023-05-24 14:05:00,107.12,107.5,107.11,107.29,592728.0,107.12,107.5,107.11,107.29,592728.0
2023-05-24 14:10:00,107.27,107.51,107.22,107.41,445671.0,107.27,107.51,107.22,107.41,445671.0
2023-05-24 14:15:00,107.41,107.49,107.24,107.43,449015.0,107.41,107.49,107.24,107.43,449015.0
2023-05-24 14:20:00,107.44,107.51,107.34,107.47,265010.0,107.44,107.51,107.34,107.47,265010.0
2023-05-24 14:25:00,107.47,107.5,107.12,107.21,421505.0,107.47,107.5,107.12,107.21,421505.0
2023-05-24 14:30:00,107.2,107.34,107.14,107.34,298372.0,107.2,107.34,107.14,107.34,298372.0
2023-05-24 14:35:00,107.35,107.47,107.26,107.39,396643.0,107.35,107.47,107.26,107.39,396643.0
2023-05-24 14:40:00,107.39,107.51,107.36,107.45,399448.0,107.39,107.51,107.36,107.45,399448.0
2023-05-24 14:45:00,107.45,107.5,107.26,107.3,403288.0,107.45,107.5,107.26,107.3,403288.0
2023-05-24 14:50:00,107.28,107.48,107.27,107.32,390358.0,107.28,107.48,107.27,107.32,390358.0
2023-05-24 14:55:00,107.31,107.35,107.09,107.24,466937.0,107.31,107.35,107.09,107.24,466937.0
2023-05-24 15:00:00,107.25,107.29,107.04,107.21,347928.0,107.25,107.29,107.04,107.21,347928.0
2023-05-24 15:05:00,107.21,107.51,107.2,107.43,550900.0,107.21,107.51,107.2,107.43,550900.0
2023-05-24 15:10:00,107.43,107.71,107.4,107.68,670044.0,107.43,107.71,107.4,107.68,670044.0
2023-05-24 15:15:00,107.69,108.01,107.62,108.0,800436.0,107.69,108.01,107.62,108.0,800436.0
2023-05-24 15:20:00,108.0,108.34,107.98,108.27,1002590.0,108.0,108.34,107.98,108.27,1002590.0
2023-05-24 15:25:00,108.28,108.66,108.27,108.58,906579.0,108.28,108.66,108.27,108.58,906579.0
2023-05-24 15:30:00,108.59,108.91,108.56,108.67,1120148.0,108.59,108.91,108.56,108.67,1120148.0
2023-05-24 15:35:00,108.66,108.68,108.17,108.28,856440.0,108.66,108.68,108.17,108.28,856440.0
2023-05-24 15:40:00,108.29,108.41,108.12,108.17,712685.0,108.29,108.41,108.12,108.17,712685.0
2023-05-24 15:45:00,108.16,108.41,108.09,108.32,704506.0,108.16,108.41,108.09,108.32,704506.0
2023-05-24 15:50:00,108.32,108.32,108.03,108.3,922095.0,108.32,108.32,108.03,108.3,922095.0
2023-05-24 15:55:00,108.31,108.51,108.25,108.25,1484623.0,108.31,108.51,108.25,108.25,1484623.0
2023-05-25 09:30:00,117.3,119.88,117.1,117.9,6312298.0,117.3,119.88,117.1,117.9,6312298.0
2023-05-25 09:35:00,117.87,118.19,115.93,116.89,3757988.0,117.87,118.19,115.93,116.89,3757988.0
2023-05-25 09:40:00,116.9,117.73,116.12,117.57,2809244.0,116.9,117.73,116.12,117.57,2809244.0
2023-05-25 09:45:00,117.55,117.57,116.14,116.72,1964698.0,117.55,117.57,116.14,116.72,1964698.0
2023-05-25 09:50:00,116.71,118.21,115.8,117.8,2980397.0,116.71,118.21,115.8,117.8,2980397.0
2023-05-25 09:55:00,117.78,118.27,116.96,117.45,1982125.0,117.78,118.27,116.96,117.45,1982125.0
2023-05-25 10:00:00,117.43,118.82,117.2,118.53,2041315.0,117.43,118.82,117.2,118.53,2041315.0
2023-05-25 10:05:00,118.54,118.74,117.75,118.23,1430504.0,118.54,118.74,117.75,118.23,1430504.0
2023-05-25 10:10:00,118.23,118.52,117.69,118.14,1458853.0,118.23,118.52,117.69,118.14,1458853.0
2023-05-25 10:15:00,118.14,118.68,118.03,118.1,1343025.0,118.14,118.68,118.03,118.1,1343025.0
2023-05-25 10:20:00,118.09,118.3,117.56,117.65,1333473.0,118.09,118.3,117.56,117.65,1333473.0
2023-05-25 10:25:00,117.65,118.93,117.48,118.91,1597647.0,117.65,118.93,117.48,118.91,1597647.0
2023-05-25 10:30:00,118.92,119.29,118.18,118.27,2095785.0,118.92,119.29,118.18,118.27,2095785.0
2023-05-25 10:35:00,118.28,118.4,117.81,118.36,1119296.0,118.28,118.4,117.81,118.36,1119296.0
2023-05-25 10:40:00,118.35,118.5,117.94,118.13,848347.0,118.35,118.5,117.94,118.13,848347.0
2023-05-25 10:45:00,118.16,119.29,118.14,119.19,1344983.0,118.16,119.29,118.14,119.19,1344983.0
2023-05-25 10:50:00,119.19,119.45,118.23,118.43,1229602.0,119.19,119.45,118.23,118.43,1229602.0
2023-05-25 10:55:00,118.48,118.75,118.3,118.6,692292.0,118.48,118.75,118.3,118.6,692292.0
2023-05-25 11:00:00,118.6,118.74,118.3,118.39,875298.0,118.6,118.74,118.3,118.39,875298.0
2023-05-25 11:05:00,118.39,119.0,118.31,118.7,866469.0,118.39,119.0,118.31,118.7,866469.0
2023-05-25 11:10:00,118.69,119.09,118.66,118.86,943210.0,118.69,119.09,118.66,118.86,943210.0
2023-05-25 11:15:00,118.87,119.01,118.26,118.83,1064399.0,118.87,119.01,118.26,118.83,1064399.0
2023-05-25 11:20:00,118.82,119.23,118.72,119.07,789907.0,118.82,119.23,118.72,119.07,789907.0
2023-05-25 11:25:00,119.07,119.27,118.67,119.18,1087853.0,119.07,119.27,118.67,119.18,1087853.0
2023-05-25 11:30:00,119.18,119.37,118.89,119.01,1175583.0,119.18,119.37,118.89,119.01,1175583.0
2023-05-25 11:35:00,119.01,119.75,118.94,119.43,1261449.0,119.01,119.75,118.94,119.43,1261449.0
2023-05-25 11:40:00,119.41,119.43,119.04,119.11,754997.0,119.41,119.43,119.04,119.11,754997.0
2023-05-25 11:45:00,119.11,119.67,119.08,119.65,718928.0,119.11,119.67,119.08,119.65,718928.0
2023-05-25 11:50:00,119.62,119.62,119.2,119.48,730151.0,119.62,119.62,119.2,119.48,730151.0
2023-05-25 11:55:00,119.47,119.7,119.33,119.61,699923.0,119.47,119.7,119.33,119.61,699923.0
2023-05-25 12:00:00,119.61,119.62,119.39,119.54,595026.0,119.61,119.62,119.39,119.54,595026.0
2023-05-25 12:05:00,119.55,119.62,119.11,119.24,785797.0,119.55,119.62,119.11,119.24,785797.0
2023-05-25 12:10:00,119.25,119.32,118.97,119.17,686288.0,119.25,119.32,118.97,119.17,686288.0
2023-05-25 12:15:00,119.18,119.27,119.01,119.11,547906.0,119.18,119.27,119.01,119.11,547906.0
2023-05-25 12:20:00,119.11,119.6,119.05,119.46,727588.0,119.11,119.6,119.05,119.46,727588.0
2023-05-25 12:25:00,119.45,119.75,119.38,119.75,632516.0,119.45,119.75,119.38,119.75,632516.0
2023-05-25 12:30:00,119.75,119.81,119.25,119.28,855687.0,119.75,119.81,119.25,119.28,855687.0
2023-05-25 12:35:00,119.28,119.59,119.12,119.57,620584.0,119.28,119.59,119.12,119.57,620584.0
2023-05-25 12:40:00,119.57,120.0,119.52,119.79,1153228.0,119.57,120.0,119.52,119.79,1153228.0
2023-05-25 12:45:00,119.78,119.93,119.62,119.93,572220.0,119.78,119.93,119.62,119.93,572220.0
2023-05-25 12:50:00,119.93,119.98,119.74,119.78,523046.0,119.93,119.98,119.74,119.78,523046.0
2023-05-25 12:55:00,119.76,119.96,119.72,119.84,598298.0,119.76,119.96,119.72,119.84,598298.0
2023-05-25 13:00:00,119.83,120.39,119.83,120.13,1379941.0,119.83,120.39,119.83,120.13,1379941.0
2023-05-25 13:05:00,120.15,120.2,119.48,119.62,1024864.0,120.15,120.2,119.48,119.62,1024864.0
2023-05-25 13:10:00,119.61,119.85,119.54,119.55,560688.0,119.61,119.85,119.54,119.55,560688.0
2023-05-25 13:15:00,119.54,119.99,119.37,119.91,667850.0,119.54,119.99,119.37,119.91,667850.0
2023-05-25 13:20:00,119.91,119.97,119.35,119.43,600675.0,119.91,119.97,119.35,119.43,600675.0
2023-05-25 13:25:00,119.42,119.44,119.06,119.17,631720.0,119.42,119.44,119.06,119.17,631720.0
2023-05-25 13:30:00,119.2,119.53,119.13,119.4,642521.0,119.2,119.53,119.13,119.4,642521.0
2023-05-25 13:35:00,119.41,119.47,119.18,119.36,375366.0,119.41,119.47,119.18,119.36,375366.0
2023-05-25 13:40:00,119.36,119.36,118.82,118.99,675015.0,119.36,119.36,118.82,118.99,675015.0
2023-05-25 13:45:00,118.99,119.46,118.87,119.4,667457.0,118.99,119.46,118.87,119.4,667457.0
2023-05-25 13:50:00,119.41,119.46,119.19,119.24,535410.0,119.41,119.46,119.19,119.24,535410.0
2023-05-25 13:55:00,119.25,119.47,119.09,119.44,502558.0,119.25,119.47,119.09,119.44,502558.0
2023-05-25 14:00:00,119.45,119.8,119.4,119.65,717900.0,119.45,119.8,119.4,119.65,717900.0
2023-05-25 14:05:00,119.66,119.73,119.33,119.46,499403.0,119.66,119.73,119.33,119.46,499403.0
2023-05-25 14:10:00,119.46,119.64,119.2,119.59,464850.0,119.46,119.64,119.2,119.59,464850.0
2023-05-25 14:15:00,119.58,119.76,119.56,119.67,422672.0,119.58,119.76,119.56,119.67,422672.0
2023-05-25 14:20:00,119.67,119.69,119.36,119.37,377595.0,119.67,119.69,119.36,119.37,377595.0
2023-05-25 14:25:00,119.37,119.55,119.21,119.24,477632.0,119.37,119.55,119.21,119.24,477632.0
2023-05-25 14:30:00,119.24,119.29,118.84,119.07,635388.0,119.24,119.29,118.84,119.07,635388.0
2023-05-25 14:35:00,119.07,119.12,118.89,119.04,568968.0,119.07,119.12,118.89,119.04,568968.0
2023-05-25 14:40:00,119.05,119.11,118.83,118.99,624900.0,119.05,119.11,118.83,118.99,624900.0
2023-05-25 14:45:00,118.99,119.06,118.75,118.92,683041.0,118.99,119.06,118.75,118.92,683041.0
2023-05-25 14:50:00,118.92,119.14,118.89,119.04,550812.0,118.92,119.14,118.89,119.04,550812.0
2023-05-25 14:55:00,119.05,119.05,118.75,118.96,493123.0,119.05,119.05,118.75,118.96,493123.0
2023-05-25 15:00:00,118.96,119.24,118.88,119.23,598037.0,118.96,119.24,118.88,119.23,598037.0
2023-05-25 15:05:00,119.23,119.99,119.22,119.98,900404.0,119.23,119.99,119.22,119.98,900404.0
2023-05-25 15:10:00,119.99,120.15,119.82,119.91,1122646.0,119.99,120.15,119.82,119.91,1122646.0
2023-05-25 15:15:00,119.9,120.04,119.69,120.02,663766.0,119.9,120.04,119.69,120.02,663766.0
2023-05-25 15:20:00,120.01,120.14,119.92,120.04,700450.0,120.01,120.14,119.92,120.04,700450.0
2023-05-25 15:25:00,120.05,120.15,119.83,120.08,762696.0,120.05,120.15,119.83,120.08,762696.0
2023-05-25 15:30:00,120.09,120.25,119.76,119.91,1082829.0,120.09,120.25,119.76,119.91,1082829.0
2023-05-25 15:35:00,119.91,120.28,119.89,120.26,881177.0,119.91,120.28,119.89,120.26,881177.0
2023-05-25 15:40:00,120.27,120.69,120.07,120.59,1418113.0,120.27,120.69,120.07,120.59,1418113.0
2023-05-25 15:45:00,120.59,120.6,119.68,119.87,1591119.0,120.59,120.6,119.68,119.87,1591119.0
2023-05-25 15:50:00,119.87,120.3,119.85,120.22,1413977.0,119.87,120.3,119.85,120.22,1413977.0
2023-05-25 15:55:00,120.22,120.43,120.17,120.32,2304383.0,120.22,120.43,120.17,120.32,2304383.0
2023-05-26 09:30:00,122.54,122.7,121.88,122.04,3146459.0,122.54,122.7,121.88,122.04,3146459.0
2023-05-26 09:35:00,122.03,123.1,121.08,121.34,2838244.0,122.03,123.1,121.08,121.34,2838244.0
2023-05-26 09:40:00,121.34,122.0,120.89,121.72,2142176.0,121.34,122.0,120.89,121.72,2142176.0
2023-05-26 09:45:00,121.71,121.95,121.0,121.88,1496595.0,121.71,121.95,121.0,121.88,1496595.0
2023-05-26 09:50:00,121.87,122.43,121.87,122.39,1463093.0,121.87,122.43,121.87,122.39,1463093.0
2023-05-26 09:55:00,122.39,122.48,121.88,122.2,1217173.0,122.39,122.48,121.88,122.2,1217173.0
2023-05-26 10:00:00,122.21,123.05,122.13,122.71,1493857.0,122.21,123.05,122.13,122.71,1493857.0
2023-05-26 10:05:00,122.73,122.9,122.4,122.6,964890.0,122.73,122.9,122.4,122.6,964890.0
2023-05-26 10:10:00,122.59,123.51,122.41,123.29,1597395.0,122.59,123.51,122.41,123.29,1597395.0
2023-05-26 10:15:00,123.29,124.03,123.12,123.87,1490808.0,123.29,124.03,123.12,123.87,1490808.0
2023-05-26 10:20:00,123.85,124.27,123.84,124.25,1291126.0,123.85,124.27,123.84,124.25,1291126.0
2023-05-26 10:25:00,124.26,124.84,124.23,124.78,1545003.0,124.26,124.84,124.23,124.78,1545003.0
2023-05-26 10:30:00,124.78,124.95,124.39,124.65,1839909.0,124.78,124.95,124.39,124.65,1839909.0
2023-05-26 10:35:00,124.66,125.36,124.53,125.31,1687433.0,124.66,125.36,124.53,125.31,1687433.0
2023-05-26 10:40:00,125.3,125.71,125.26,125.47,1561593.0,125.3,125.71,125.26,125.47,1561593.0
2023-05-26 10:45:00,125.5,126.31,125.42,126.0,1748942.0,125.5,126.31,125.42,126.0,1748942.0
2023-05-26 10:50:00,126.0,126.25,125.72,125.84,1491290.0,126.0,126.25,125.72,125.84,1491290.0
2023-05-26 10:55:00,125.83,126.48,125.73,126.03,1448221.0,125.83,126.48,125.73,126.03,1448221.0
2023-05-26 11:00:00,126.02,126.29,125.72,125.77,1087638.0,126.02,126.29,125.72,125.77,1087638.0
2023-05-26 11:05:00,125.77,125.78,125.29,125.46,1413646.0,125.77,125.78,125.29,125.46,1413646.0
2023-05-26 11:10:00,125.47,125.63,125.16,125.47,1162388.0,125.47,125.63,125.16,125.47,1162388.0
2023-05-26 11:15:00,125.45,125.89,125.43,125.82,1073585.0,125.45,125.89,125.43,125.82,1073585.0
2023-05-26 11:20:00,125.83,126.14,125.81,126.03,1018216.0,125.83,126.14,125.81,126.03,1018216.0
2023-05-26 11:25:00,126.03,126.97,125.96,126.72,1747131.0,126.03,126.97,125.96,126.72,1747131.0
2023-05-26 11:30:00,126.72,127.15,126.65,126.67,1570943.0,126.72,127.15,126.65,126.67,1570943.0
2023-05-26 11:35:00,126.67,126.69,126.39,126.57,934908.0,126.67,126.69,126.39,126.57,934908.0
2023-05-26 11:40:00,126.55,126.84,126.39,126.75,869979.0,126.55,126.84,126.39,126.75,869979.0
2023-05-26 11:45:00,126.76,126.83,126.5,126.62,658092.0,126.76,126.83,126.5,126.62,658092.0
2023-05-26 11:50:00,126.63,126.66,126.03,126.11,771380.0,126.63,126.66,126.03,126.11,771380.0
2023-05-26 11:55:00,126.12,126.37,125.96,126.08,686004.0,126.12,126.37,125.96,126.08,686004.0
2023-05-26 12:00:00,126.07,126.14,125.71,125.76,781255.0,126.07,126.14,125.71,125.76,781255.0
2023-05-26 12:05:00,125.75,125.88,125.52,125.77,767302.0,125.75,125.88,125.52,125.77,767302.0
2023-05-26 12:10:00,125.78,125.97,125.47,125.71,601316.0,125.78,125.97,125.47,125.71,601316.0
2023-05-26 12:15:00,125.72,125.72,125.27,125.31,733698.0,125.72,125.72,125.27,125.31,733698.0
2023-05-26 12:20:00,125.31,125.72,125.2,125.33,1082969.0,125.31,125.72,125.2,125.33,1082969.0
2023-05-26 12:25:00,125.33,125.55,125.11,125.54,1019009.0,125.33,125.55,125.11,125.54,1019009.0
2023-05-26 12:30:00,125.52,125.53,124.83,124.88,958068.0,125.52,125.53,124.83,124.88,958068.0
2023-05-26 12:35:00,124.88,125.44,124.86,125.41,992953.0,124.88,125.44,124.86,125.41,992953.0
2023-05-26 12:40:00,125.41,125.54,125.22,125.41,720270.0,125.41,125.54,125.22,125.41,720270.0
2023-05-26 12:45:00,125.42,125.63,125.23,125.37,728184.0,125.42,125.63,125.23,125.37,728184.0
2023-05-26 12:50:00,125.38,125.52,125.01,125.27,770936.0,125.38,125.52,125.01,125.27,770936.0
2023-05-26 12:55:00,125.28,125.57,125.28,125.48,568376.0,125.28,125.57,125.28,125.48,568376.0
2023-05-26 13:00:00,125.49,125.93,125.49,125.91,772122.0,125.49,125.93,125.49,125.91,772122.0
2023-05-26 13:05:00,125.9,126.12,125.79,125.85,669186.0,125.9,126.12,125.79,125.85,669186.0
2023-05-26 13:10:00,125.84,126.14,125.83,126.06,524753.0,125.84,126.14,125.83,126.06,524753.0
2023-05-26 13:15:00,126.07,126.14,125.7,125.88,624875.0,126.07,126.14,125.7,125.88,624875.0
2023-05-26 13:20:00,125.89,125.93,125.48,125.57,456195.0,125.89,125.93,125.48,125.57,456195.0
2023-05-26 13:25:00,125.56,125.62,125.36,125.61,404983.0,125.56,125.62,125.36,125.61,404983.0
2023-05-26 13:30:00,125.61,125.68,125.37,125.44,384568.0,125.61,125.68,125.37,125.44,384568.0
2023-05-26 13:35:00,125.45,125.77,125.32,125.77,475414.0,125.45,125.77,125.32,125.77,475414.0
2023-05-26 13:40:00,125.79,125.83,125.35,125.46,468596.0,125.79,125.83,125.35,125.46,468596.0
2023-05-26 13:45:00,125.46,125.65,125.41,125.53,337412.0,125.46,125.65,125.41,125.53,337412.0
2023-05-26 13:50:00,125.53,125.56,125.4,125.51,212798.0,125.53,125.56,125.4,125.51,212798.0
2023-05-26 13:55:00,125.52,125.92,125.5,125.92,419017.0,125.52,125.92,125.5,125.92,419017.0
2023-05-26 14:00:00,125.92,126.02,125.76,125.84,509763.0,125.92,126.02,125.76,125.84,509763.0
2023-05-26 14:05:00,125.83,126.0,125.67,125.92,405463.0,125.83,126.0,125.67,125.92,405463.0
2023-05-26 14:10:00,125.92,126.38,125.91,126.27,653849.0,125.92,126.38,125.91,126.27,653849.0
2023-05-26 14:15:00,126.27,126.38,126.13,126.24,471754.0,126.27,126.38,126.13,126.24,471754.0
2023-05-26 14:20:00,126.23,126.44,126.11,126.38,428220.0,126.23,126.44,126.11,126.38,428220.0
2023-05-26 14:25:00,126.39,126.52,126.31,126.42,424632.0,126.39,126.52,126.31,126.42,424632.0
2023-05-26 14:30:00,126.42,126.45,126.14,126.17,431958.0,126.42,126.45,126.14,126.17,431958.0
2023-05-26 14:35:00,126.18,126.24,125.95,126.08,468722.0,126.18,126.24,125.95,126.08,468722.0
2023-05-26 14:40:00,126.08,126.31,126.07,126.23,382704.0,126.08,126.31,126.07,126.23,382704.0
2023-05-26 14:45:00,126.24,126.59,126.15,126.54,522837.0,126.24,126.59,126.15,126.54,522837.0
2023-05-26 14:50:00,126.54,126.79,126.53,126.78,478571.0,126.54,126.79,126.53,126.78,478571.0
2023-05-26 14:55:00,126.79,126.86,126.55,126.62,632561.0,126.79,126.86,126.55,126.62,632561.0
2023-05-26 15:00:00,126.62,126.86,126.6,126.83,511334.0,126.62,126.86,126.6,126.83,511334.0
2023-05-26 15:05:00,126.83,127.23,126.8,127.23,915783.0,126.83,127.23,126.8,127.23,915783.0
2023-05-26 15:10:00,127.22,127.43,127.21,127.39,765605.0,127.22,127.43,127.21,127.39,765605.0
2023-05-26 15:15:00,127.39,127.4,126.96,127.0,601013.0,127.39,127.4,126.96,127.0,601013.0
2023-05-26 15:20:00,127.0,127.26,126.96,127.03,540963.0,127.0,127.26,126.96,127.03,540963.0
2023-05-26 15:25:00,127.03,127.05,126.81,126.94,595636.0,127.03,127.05,126.81,126.94,595636.0
2023-05-26 15:30:00,126.94,127.25,126.8,127.21,741528.0,126.94,127.25,126.8,127.21,741528.0
2023-05-26 15:35:00,127.2,127.27,126.78,126.85,750752.0,127.2,127.27,126.78,126.85,750752.0
2023-05-26 15:40:00,126.84,127.07,126.71,127.0,741382.0,126.84,127.07,126.71,127.0,741382.0
2023-05-26 15:45:00,126.99,127.2,126.95,126.97,748535.0,126.99,127.2,126.95,126.97,748535.0
2023-05-26 15:50:00,126.96,127.0,126.7,126.93,1058695.0,126.96,127.0,126.7,126.93,1058695.0
2023-05-26 15:55:00,126.94,127.12,126.86,127.0,1409460.0,126.94,127.12,126.86,127.0,1409460.0
2023-05-30 09:30:00,130.35,130.79,128.31,128.48,4312038.0,130.35,130.79,128.31,128.48,4312038.0
2023-05-30 09:35:00,128.44,129.19,128.06,128.51,2351726.0,128.44,129.19,128.06,128.51,2351726.0
2023-05-30 09:40:00,128.5,129.13,126.91,127.37,3110428.0,128.5,129.13,126.91,127.37,3110428.0
2023-05-30 09:45:00,127.36,127.41,126.3,126.76,2532243.0,127.36,127.41,126.3,126.76,2532243.0
2023-05-30 09:50:00,126.74,126.89,125.32,125.68,2704008.0,126.74,126.89,125.32,125.68,2704008.0
2023-05-30 09:55:00,125.69,125.71,124.72,125.17,2333730.0,125.69,125.71,124.72,125.17,2333730.0
2023-05-30 10:00:00,125.17,125.2,123.51,124.12,3286389.0,125.17,125.2,123.51,124.12,3286389.0
2023-05-30 10:05:00,124.15,124.79,123.86,124.2,2148408.0,124.15,124.79,123.86,124.2,2148408.0
2023-05-30 10:10:00,124.21,125.13,124.13,124.74,1798587.0,124.21,125.13,124.13,124.74,1798587.0
2023-05-30 10:15:00,124.73,125.48,124.43,125.0,1849439.0,124.73,125.48,124.43,125.0,1849439.0
2023-05-30 10:20:00,124.93,125.37,124.29,124.82,2097206.0,124.93,125.37,124.29,124.82,2097206.0
2023-05-30 10:25:00,124.83,125.06,124.0,124.47,1315246.0,124.83,125.06,124.0,124.47,1315246.0
2023-05-30 10:30:00,124.49,125.54,124.37,125.4,1599846.0,124.49,125.54,124.37,125.4,1599846.0
2023-05-30 10:35:00,125.39,125.75,124.92,125.7,1224727.0,125.39,125.75,124.92,125.7,1224727.0
2023-05-30 10:40:00,125.69,125.97,125.31,125.75,1457157.0,125.69,125.97,125.31,125.75,1457157.0
2023-05-30 10:45:00,125.75,126.04,125.51,125.85,1118214.0,125.75,126.04,125.51,125.85,1118214.0
2023-05-30 10:50:00,125.84,126.21,125.53,126.17,978132.0,125.84,126.21,125.53,126.17,978132.0
2023-05-30 10:55:00,126.18,126.88,126.13,126.81,1529178.0,126.18,126.88,126.13,126.81,1529178.0
2023-05-30 11:00:00,126.81,127.09,126.62,127.07,1400251.0,126.81,127.09,126.62,127.07,1400251.0
2023-05-30 11:05:00,127.06,127.3,126.71,127.17,1165731.0,127.06,127.3,126.71,127.17,1165731.0
2023-05-30 11:10:00,127.17,127.5,126.97,127.01,1170484.0,127.17,127.5,126.97,127.01,1170484.0
2023-05-30 11:15:00,127.0,127.12,126.29,126.43,1291993.0,127.0,127.12,126.29,126.43,1291993.0
2023-05-30 11:20:00,126.43,126.83,126.39,126.55,966733.0,126.43,126.83,126.39,126.55,966733.0
2023-05-30 11:25:00,126.53,127.34,126.36,127.26,1010569.0,126.53,127.34,126.36,127.26,1010569.0
2023-05-30 11:30:00,127.25,127.72,127.12,127.33,1159807.0,127.25,127.72,127.12,127.33,1159807.0
2023-05-30 11:35:00,127.32,127.52,126.98,127.51,967412.0,127.32,127.52,126.98,127.51,967412.0
2023-05-30 11:40:00,127.52,127.96,127.3,127.36,1161217.0,127.52,127.96,127.3,127.36,1161217.0
2023-05-30 11:45:00,127.38,127.54,127.0,127.05,1306465.0,127.38,127.54,127.0,127.05,1306465.0
2023-05-30 11:50:00,127.06,127.48,126.99,127.03,1136806.0,127.06,127.48,126.99,127.03,1136806.0
2023-05-30 11:55:00,127.05,127.16,126.44,126.82,1054395.0,127.05,127.16,126.44,126.82,1054395.0
2023-05-30 12:00:00,126.82,127.25,126.51,127.12,954318.0,126.82,127.25,126.51,127.12,954318.0
2023-05-30 12:05:00,127.11,127.19,126.73,126.95,593032.0,127.11,127.19,126.73,126.95,593032.0
2023-05-30 12:10:00,126.93,127.1,126.32,126.34,702331.0,126.93,127.1,126.32,126.34,702331.0
2023-05-30 12:15:00,126.33,126.38,125.52,126.09,1294651.0,126.33,126.38,125.52,126.09,1294651.0
2023-05-30 12:20:00,126.07,126.25,125.82,126.25,677181.0,126.07,126.25,125.82,126.25,677181.0
2023-05-30 12:25:00,126.26,126.34,125.35,125.39,866832.0,126.26,126.34,125.35,125.39,866832.0
2023-05-30 12:30:00,125.39,126.14,125.29,125.91,821970.0,125.39,126.14,125.29,125.91,821970.0
2023-05-30 12:35:00,125.92,126.25,125.91,126.05,648478.0,125.92,126.25,125.91,126.05,648478.0
2023-05-30 12:40:00,126.04,126.23,125.75,125.85,731572.0,126.04,126.23,125.75,125.85,731572.0
2023-05-30 12:45:00,125.85,126.48,125.82,126.45,664761.0,125.85,126.48,125.82,126.45,664761.0
2023-05-30 12:50:00,126.44,126.67,126.11,126.27,650568.0,126.44,126.67,126.11,126.27,650568.0
2023-05-30 12:55:00,126.28,126.57,126.19,126.5,453286.0,126.28,126.57,126.19,126.5,453286.0
2023-05-30 13:00:00,126.5,126.57,126.19,126.48,489849.0,126.5,126.57,126.19,126.48,489849.0
2023-05-30 13:05:00,126.48,126.6,126.21,126.27,476119.0,126.48,126.6,126.21,126.27,476119.0
2023-05-30 13:10:00,126.27,126.56,125.93,126.03,576903.0,126.27,126.56,125.93,126.03,576903.0
2023-05-30 13:15:00,126.04,126.36,125.94,126.25,408603.0,126.04,126.36,125.94,126.25,408603.0
2023-05-30 13:20:00,126.27,126.41,126.03,126.14,374337.0,126.27,126.41,126.03,126.14,374337.0
2023-05-30 13:25:00,126.14,126.26,125.63,125.9,571305.0,126.14,126.26,125.63,125.9,571305.0
2023-05-30 13:30:00,125.9,125.99,125.65,125.86,500582.0,125.9,125.99,125.65,125.86,500582.0
2023-05-30 13:35:00,125.85,125.99,125.7,125.7,378361.0,125.85,125.99,125.7,125.7,378361.0
2023-05-30 13:40:00,125.72,125.98,125.6,125.69,590057.0,125.72,125.98,125.6,125.69,590057.0
2023-05-30 13:45:00,125.67,125.88,125.6,125.87,438314.0,125.67,125.88,125.6,125.87,438314.0
2023-05-30 13:50:00,125.87,126.11,125.43,125.5,600086.0,125.87,126.11,125.43,125.5,600086.0
2023-05-30 13:55:00,125.5,125.5,125.18,125.37,615197.0,125.5,125.5,125.18,125.37,615197.0
2023-05-30 14:00:00,125.36,125.57,124.94,125.18,706283.0,125.36,125.57,124.94,125.18,706283.0
2023-05-30 14:05:00,125.18,125.35,125.12,125.21,425445.0,125.18,125.35,125.12,125.21,425445.0
2023-05-30 14:10:00,125.2,125.57,125.19,125.42,468462.0,125.2,125.57,125.19,125.42,468462.0
2023-05-30 14:15:00,125.41,125.72,125.39,125.7,406639.0,125.41,125.72,125.39,125.7,406639.0
2023-05-30 14:20:00,125.69,125.88,125.56,125.79,394171.0,125.69,125.88,125.56,125.79,394171.0
2023-05-30 14:25:00,125.78,125.9,125.58,125.64,470806.0,125.78,125.9,125.58,125.64,470806.0
2023-05-30 14:30:00,125.64,125.95,125.56,125.8,435386.0,125.64,125.95,125.56,125.8,435386.0
2023-05-30 14:35:00,125.79,125.93,125.64,125.79,361111.0,125.79,125.93,125.64,125.79,361111.0
2023-05-30 14:40:00,125.81,126.03,125.72,125.93,381973.0,125.81,126.03,125.72,125.93,381973.0
2023-05-30 14:45:00,125.93,126.24,125.87,126.23,550297.0,125.93,126.24,125.87,126.23,550297.0
2023-05-30 14:50:00,126.24,126.43,126.05,126.35,592236.0,126.24,126.43,126.05,126.35,592236.0
2023-05-30 14:55:00,126.34,126.55,126.14,126.16,539238.0,126.34,126.55,126.14,126.16,539238.0
2023-05-30 15:00:00,126.16,126.48,126.12,126.44,519265.0,126.16,126.48,126.12,126.44,519265.0
2023-05-30 15:05:00,126.45,126.67,126.42,126.51,485821.0,126.45,126.67,126.42,126.51,485821.0
2023-05-30 15:10:00,126.5,126.5,126.13,126.2,494412.0,126.5,126.5,126.13,126.2,494412.0
2023-05-30 15:15:00,126.2,126.22,125.99,126.12,502894.0,126.2,126.22,125.99,126.12,502894.0
2023-05-30 15:20:00,126.11,126.22,125.73,125.74,465497.0,126.11,126.22,125.73,125.74,465497.0
2023-05-30 15:25:00,125.74,125.98,125.68,125.81,473304.0,125.74,125.98,125.68,125.81,473304.0
2023-05-30 15:30:00,125.8,125.84,125.55,125.64,431663.0,125.8,125.84,125.55,125.64,431663.0
2023-05-30 15:35:00,125.64,125.67,125.16,125.45,755304.0,125.64,125.67,125.16,125.45,755304.0
2023-05-30 15:40:00,125.46,125.46,125.23,125.42,600512.0,125.46,125.46,125.23,125.42,600512.0
2023-05-30 15:45:00,125.42,125.56,125.15,125.25,715718.0,125.42,125.56,125.15,125.25,715718.0
2023-05-30 15:50:00,125.27,125.5,124.82,125.09,1041160.0,125.27,125.5,124.82,125.09,1041160.0
2023-05-30 15:55:00,125.09,125.44,124.77,125.29,1522199.0,125.09,125.44,124.77,125.29,1522199.0
2023-05-31 09:30:00,122.5,123.1,121.95,122.78,2780927.0,122.5,123.1,121.95,122.78,2780927.0
2023-05-31 09:35:00,122.79,123.53,122.3,123.5,1792990.0,122.79,123.53,122.3,123.5,1792990.0
2023-05-31 09:40:00,123.52,123.55,122.25,122.59,1645823.0,123.52,123.55,122.25,122.59,1645823.0
2023-05-31 09:45:00,122.59,123.96,122.46,123.1,1884635.0,122.59,123.96,122.46,123.1,1884635.0
2023-05-31 09:50:00,123.07,123.63,122.62,122.69,1425037.0,123.07,123.63,122.62,122.69,1425037.0
2023-05-31 09:55:00,122.73,122.75,121.99,122.01,1164032.0,122.73,122.75,121.99,122.01,1164032.0
2023-05-31 10:00:00,122.02,122.49,121.95,122.18,1281785.0,122.02,122.49,121.95,122.18,1281785.0
2023-05-31 10:05:00,122.15,122.25,121.54,121.59,1461073.0,122.15,122.25,121.54,121.59,1461073.0
2023-05-31 10:10:00,121.6,121.88,121.21,121.24,1349802.0,121.6,121.88,121.21,121.24,1349802.0
2023-05-31 10:15:00,121.25,121.44,120.8,121.02,1408513.0,121.25,121.44,120.8,121.02,1408513.0
2023-05-31 10:20:00,121.02,121.74,120.92,121.67,1451447.0,121.02,121.74,120.92,121.67,1451447.0
2023-05-31 10:25:00,121.65,122.04,120.94,121.89,1261080.0,121.65,122.04,120.94,121.89,1261080.0
2023-05-31 10:30:00,121.9,122.24,121.72,121.82,1138722.0,121.9,122.24,121.72,121.82,1138722.0
2023-05-31 10:35:00,121.83,121.93,121.4,121.7,784737.0,121.83,121.93,121.4,121.7,784737.0
2023-05-31 10:40:00,121.7,121.92,121.26,121.33,580194.0,121.7,121.92,121.26,121.33,580194.0
2023-05-31 10:45:00,121.33,121.57,121.06,121.5,854356.0,121.33,121.57,121.06,121.5,854356.0
2023-05-31 10:50:00,121.49,122.18,121.45,121.78,931746.0,121.49,122.18,121.45,121.78,931746.0
2023-05-31 10:55:00,121.78,121.79,121.05,121.21,1122246.0,121.78,121.79,121.05,121.21,1122246.0
2023-05-31 11:00:00,121.21,121.24,120.78,120.98,1043480.0,121.21,121.24,120.78,120.98,1043480.0
2023-05-31 11:05:00,120.97,121.01,120.6,120.81,866969.0,120.97,121.01,120.6,120.81,866969.0
2023-05-31 11:10:00,120.81,121.02,120.77,120.84,608713.0,120.81,121.02,120.77,120.84,608713.0
2023-05-31 11:15:00,120.85,121.01,120.46,120.5,908532.0,120.85,121.01,120.46,120.5,908532.0
2023-05-31 11:20:00,120.51,120.93,120.49,120.7,1083819.0,120.51,120.93,120.49,120.7,1083819.0
2023-05-31 11:25:00,120.71,120.73,119.9,119.95,1236809.0,120.71,120.73,119.9,119.95,1236809.0
2023-05-31 11:30:00,119.95,120.07,119.42,119.48,1400488.0,119.95,120.07,119.42,119.48,1400488.0
2023-05-31 11:35:00,119.48,119.74,119.24,119.65,1339236.0,119.48,119.74,119.24,119.65,1339236.0
2023-05-31 11:40:00,119.64,119.78,119.3,119.55,977406.0,119.64,119.78,119.3,119.55,977406.0
2023-05-31 11:45:00,119.55,119.83,119.33,119.66,859524.0,119.55,119.83,119.33,119.66,859524.0
2023-05-31 11:50:00,119.66,119.99,119.46,119.84,970099.0,119.66,119.99,119.46,119.84,970099.0
2023-05-31 11:55:00,119.84,119.89,119.47,119.57,673543.0,119.84,119.89,119.47,119.57,673543.0
2023-05-31 12:00:00,119.59,119.82,119.42,119.61,643944.0,119.59,119.82,119.42,119.61,643944.0
2023-05-31 12:05:00,119.6,119.77,119.23,119.77,841889.0,119.6,119.77,119.23,119.77,841889.0
2023-05-31 12:10:00,119.76,119.97,119.61,119.73,582527.0,119.76,119.97,119.61,119.73,582527.0
2023-05-31 12:15:00,119.73,119.74,119.32,119.37,441491.0,119.73,119.74,119.32,119.37,441491.0
2023-05-31 12:20:00,119.38,119.71,119.37,119.52,470987.0,119.38,119.71,119.37,119.52,470987.0
2023-05-31 12:25:00,119.51,119.52,118.9,118.99,747815.0,119.51,119.52,118.9,118.99,747815.0
2023-05-31 12:30:00,118.98,119.26,118.98,119.06,535032.0,118.98,119.26,118.98,119.06,535032.0
2023-05-31 12:35:00,119.06,119.2,118.81,118.81,824878.0,119.06,119.2,118.81,118.81,824878.0
2023-05-31 12:40:00,118.81,118.94,118.65,118.77,548504.0,118.81,118.94,118.65,118.77,548504.0
2023-05-31 12:45:00,118.78,119.14,118.72,118.98,619392.0,118.78,119.14,118.72,118.98,619392.0
2023-05-31 12:50:00,118.98,119.4,118.76,119.36,617969.0,118.98,119.4,118.76,119.36,617969.0
2023-05-31 12:55:00,119.37,119.6,119.3,119.35,541294.0,119.37,119.6,119.3,119.35,541294.0
2023-05-31 13:00:00,119.35,119.51,119.25,119.46,453632.0,119.35,119.51,119.25,119.46,453632.0
2023-05-31 13:05:00,119.46,119.73,119.41,119.69,466936.0,119.46,119.73,119.41,119.69,466936.0
2023-05-31 13:10:00,119.69,119.74,119.51,119.54,344979.0,119.69,119.74,119.51,119.54,344979.0
2023-05-31 13:15:00,119.54,119.65,119.3,119.34,336385.0,119.54,119.65,119.3,119.34,336385.0
2023-05-31 13:20:00,119.33,119.7,119.26,119.54,497126.0,119.33,119.7,119.26,119.54,497126.0
2023-05-31 13:25:00,119.54,119.77,119.49,119.74,570145.0,119.54,119.77,119.49,119.74,570145.0
2023-05-31 13:30:00,119.75,120.34,119.7,120.24,887309.0,119.75,120.34,119.7,120.24,887309.0
2023-05-31 13:35:00,120.25,120.38,120.12,120.38,790071.0,120.25,120.38,120.12,120.38,790071.0
2023-05-31 13:40:00,120.37,120.58,120.33,120.34,812317.0,120.37,120.58,120.33,120.34,812317.0
2023-05-31 13:45:00,120.34,120.59,119.94,119.98,835379.0,120.34,120.59,119.94,119.98,835379.0
2023-05-31 13:50:00,119.98,120.44,119.96,120.26,460774.0,119.98,120.44,119.96,120.26,460774.0
2023-05-31 13:55:00,120.28,120.37,120.12,120.35,315815.0,120.28,120.37,120.12,120.35,315815.0
2023-05-31 14:00:00,120.34,120.44,119.76,119.95,544456.0,120.34,120.44,119.76,119.95,544456.0
2023-05-31 14:05:00,119.96,120.13,119.86,119.97,403233.0,119.96,120.13,119.86,119.97,403233.0
2023-05-31 14:10:00,119.97,120.12,119.91,120.04,318762.0,119.97,120.12,119.91,120.04,318762.0
2023-05-31 14:15:00,120.05,120.29,119.85,120.27,524420.0,120.05,120.29,119.85,120.27,524420.0
2023-05-31 14:20:00,120.28,120.28,119.86,119.93,326387.0,120.28,120.28,119.86,119.93,326387.0
2023-05-31 14:25:00,119.93,120.18,119.9,120.16,419580.0,119.93,120.18,119.9,120.16,419580.0
2023-05-31 14:30:00,120.16,120.32,120.07,120.27,420143.0,120.16,120.32,120.07,120.27,420143.0
2023-05-31 14:35:00,120.28,120.46,120.23,120.36,365982.0,120.28,120.46,120.23,120.36,365982.0
2023-05-31 14:40:00,120.36,120.57,120.13,120.3,742104.0,120.36,120.57,120.13,120.3,742104.0
2023-05-31 14:45:00,120.3,120.54,120.18,120.21,454898.0,120.3,120.54,120.18,120.21,454898.0
2023-05-31 14:50:00,120.2,120.21,119.94,120.16,650996.0,120.2,120.21,119.94,120.16,650996.0
2023-05-31 14:55:00,120.16,120.47,120.16,120.25,548971.0,120.16,120.47,120.16,120.25,548971.0
2023-05-31 15:00:00,120.23,120.25,119.59,119.66,829957.0,120.23,120.25,119.59,119.66,829957.0
2023-05-31 15:05:00,119.66,119.7,119.43,119.67,886216.0,119.66,119.7,119.43,119.67,886216.0
2023-05-31 15:10:00,119.69,119.69,119.17,119.19,681869.0,119.69,119.69,119.17,119.19,681869.0
2023-05-31 15:15:00,119.18,119.34,119.07,119.15,590432.0,119.18,119.34,119.07,119.15,590432.0
2023-05-31 15:20:00,119.15,119.28,118.94,119.12,718614.0,119.15,119.28,118.94,119.12,718614.0
2023-05-31 15:25:00,119.11,119.15,118.92,119.08,439411.0,119.11,119.15,118.92,119.08,439411.0
2023-05-31 15:30:00,119.09,119.14,118.83,118.85,691906.0,119.09,119.14,118.83,118.85,691906.0
2023-05-31 15:35:00,118.85,119.08,118.66,118.77,738189.0,118.85,119.08,118.66,118.77,738189.0
2023-05-31 15:40:00,118.78,118.82,118.38,118.47,1021617.0,118.78,118.82,118.38,118.47,1021617.0
2023-05-31 15:45:00,118.47,118.51,118.07,118.23,1404693.0,118.47,118.51,118.07,118.23,1404693.0
2023-05-31 15:50:00,118.23,118.53,117.94,118.15,1670387.0,118.23,118.53,117.94,118.15,1670387.0
2023-05-31 15:55:00,118.14,118.27,117.86,118.21,2152419.0,118.14,118.27,117.86,118.21,2152419.0
2023-06-01 09:30:00,117.34,119.15,116.6,118.09,2931903.0,117.34,119.15,116.6,118.09,2931903.0
2023-06-01 09:35:00,118.11,118.37,117.02,118.07,1576746.0,118.11,118.37,117.02,118.07,1576746.0
2023-06-01 09:40:00,118.08,118.88,117.72,118.29,1569373.0,118.08,118.88,117.72,118.29,1569373.0
2023-06-01 09:45:00,118.33,118.49,117.71,117.82,1170975.0,118.33,118.49,117.71,117.82,1170975.0
2023-06-01 09:50:00,117.8,118.65,117.33,118.57,1442858.0,117.8,118.65,117.33,118.57,1442858.0
2023-06-01 09:55:00,118.57,118.74,118.12,118.28,1101162.0,118.57,118.74,118.12,118.28,1101162.0
2023-06-01 10:00:00,118.38,119.11,118.15,118.95,1290552.0,118.38,119.11,118.15,118.95,1290552.0
2023-06-01 10:05:00,118.96,119.14,118.52,118.66,1036505.0,118.96,119.14,118.52,118.66,1036505.0
2023-06-01 10:10:00,118.65,119.11,118.32,119.01,1054906.0,118.65,119.11,118.32,119.01,1054906.0
2023-06-01 10:15:00,119.0,119.06,118.47,118.71,822009.0,119.0,119.06,118.47,118.71,822009.0
2023-06-01 10:20:00,118.71,118.71,117.65,117.74,945251.0,118.71,118.71,117.65,117.74,945251.0
2023-06-01 10:25:00,117.75,117.9,117.26,117.4,1300432.0,117.75,117.9,117.26,117.4,1300432.0
2023-06-01 10:30:00,117.39,117.41,116.8,117.32,1557269.0,117.39,117.41,116.8,117.32,1557269.0
2023-06-01 10:35:00,117.33,117.81,117.14,117.62,1074035.0,117.33,117.81,117.14,117.62,1074035.0
2023-06-01 10:40:00,117.63,118.41,117.51,118.38,915700.0,117.63,118.41,117.51,118.38,915700.0
2023-06-01 10:45:00,118.39,118.69,118.17,118.44,998544.0,118.39,118.69,118.17,118.44,998544.0
2023-06-01 10:50:00,118.43,118.49,117.69,117.84,815853.0,118.43,118.49,117.69,117.84,815853.0
2023-06-01 10:55:00,117.86,118.19,117.8,117.82,505721.0,117.86,118.19,117.8,117.82,505721.0
2023-06-01 11:00:00,117.83,118.33,117.73,118.31,689463.0,117.83,118.33,117.73,118.31,689463.0
2023-06-01 11:05:00,118.31,118.54,118.12,118.42,584316.0,118.31,118.54,118.12,118.42,584316.0
2023-06-01 11:10:00,118.45,119.04,118.37,119.04,659845.0,118.45,119.04,118.37,119.04,659845.0
2023-06-01 11:15:00,119.03,119.35,118.92,119.1,733008.0,119.03,119.35,118.92,119.1,733008.0
2023-06-01 11:20:00,119.12,119.56,118.8,119.48,831879.0,119.12,119.56,118.8,119.48,831879.0
2023-06-01 11:25:00,119.49,119.93,119.35,119.45,846355.0,119.49,119.93,119.35,119.45,846355.0
2023-06-01 11:30:00,119.45,119.86,119.43,119.71,573591.0,119.45,119.86,119.43,119.71,573591.0
2023-06-01 11:35:00,119.7,119.85,119.34,119.5,504876.0,119.7,119.85,119.34,119.5,504876.0
2023-06-01 11:40:00,119.5,119.52,119.15,119.21,423536.0,119.5,119.52,119.15,119.21,423536.0
2023-06-01 11:45:00,119.22,119.41,119.05,119.06,522913.0,119.22,119.41,119.05,119.06,522913.0
2023-06-01 11:50:00,119.09,119.24,118.95,119.03,431988.0,119.09,119.24,118.95,119.03,431988.0
2023-06-01 11:55:00,119.03,119.57,118.85,119.48,678162.0,119.03,119.57,118.85,119.48,678162.0
2023-06-01 12:00:00,119.51,119.84,119.5,119.51,551372.0,119.51,119.84,119.5,119.51,551372.0
2023-06-01 12:05:00,119.5,119.75,119.38,119.71,357143.0,119.5,119.75,119.38,119.71,357143.0
2023-06-01 12:10:00,119.69,119.85,119.57,119.79,393394.0,119.69,119.85,119.57,119.79,393394.0
2023-06-01 12:15:00,119.8,120.06,119.6,120.02,597466.0,119.8,120.06,119.6,120.02,597466.0
2023-06-01 12:20:00,120.01,120.28,119.93,120.12,526535.0,120.01,120.28,119.93,120.12,526535.0
2023-06-01 12:25:00,120.12,120.25,119.88,119.97,334874.0,120.12,120.25,119.88,119.97,334874.0
2023-06-01 12:30:00,119.97,120.0,119.68,119.74,363611.0,119.97,120.0,119.68,119.74,363611.0
2023-06-01 12:35:00,119.74,120.12,119.65,120.09,424495.0,119.74,120.12,119.65,120.09,424495.0
2023-06-01 12:40:00,120.09,120.21,119.88,119.93,317928.0,120.09,120.21,119.88,119.93,317928.0
2023-06-01 12:45:00,119.93,120.09,119.66,120.05,368186.0,119.93,120.09,119.66,120.05,368186.0
2023-06-01 12:50:00,120.07,120.09,119.75,119.77,295696.0,120.07,120.09,119.75,119.77,295696.0
2023-06-01 12:55:00,119.75,120.04,119.67,120.0,303316.0,119.75,120.04,119.67,120.0,303316.0
2023-06-01 13:00:00,120.02,120.05,119.75,119.84,243467.0,120.02,120.05,119.75,119.84,243467.0
2023-06-01 13:05:00,119.85,120.35,119.77,120.31,479916.0,119.85,120.35,119.77,120.31,479916.0
2023-06-01 13:10:00,120.31,120.71,120.3,120.71,611650.0,120.31,120.71,120.3,120.71,611650.0
2023-06-01 13:15:00,120.71,120.72,120.27,120.3,432892.0,120.71,120.72,120.27,120.3,432892.0
2023-06-01 13:20:00,120.29,120.39,120.19,120.33,336555.0,120.29,120.39,120.19,120.33,336555.0
2023-06-01 13:25:00,120.33,120.42,119.89,119.91,370466.0,120.33,120.42,119.89,119.91,370466.0
2023-06-01 13:30:00,119.91,120.08,119.82,119.98,322585.0,119.91,120.08,119.82,119.98,322585.0
2023-06-01 13:35:00,119.99,120.05,119.9,119.93,219044.0,119.99,120.05,119.9,119.93,219044.0
2023-06-01 13:40:00,119.94,120.19,119.78,120.13,355462.0,119.94,120.19,119.78,120.13,355462.0
2023-06-01 13:45:00,120.14,120.34,120.03,120.3,290110.0,120.14,120.34,120.03,120.3,290110.0
2023-06-01 13:50:00,120.32,120.4,120.05,120.27,411242.0,120.32,120.4,120.05,120.27,411242.0
2023-06-01 13:55:00,120.27,120.28,120.08,120.19,224795.0,120.27,120.28,120.08,120.19,224795.0
2023-06-01 14:00:00,120.2,120.37,120.06,120.34,251859.0,120.2,120.37,120.06,120.34,251859.0
2023-06-01 14:05:00,120.36,120.78,120.35,120.61,587265.0,120.36,120.78,120.35,120.61,587265.0
2023-06-01 14:10:00,120.62,120.8,120.48,120.54,409845.0,120.62,120.8,120.48,120.54,409845.0
2023-06-01 14:15:00,120.54,120.84,120.45,120.62,407576.0,120.54,120.84,120.45,120.62,407576.0
2023-06-01 14:20:00,120.62,120.76,120.43,120.5,350676.0,120.62,120.76,120.43,120.5,350676.0
2023-06-01 14:25:00,120.51,120.61,120.15,120.26,397618.0,120.51,120.61,120.15,120.26,397618.0
2023-06-01 14:30:00,120.24,120.32,120.14,120.16,287915.0,120.24,120.32,120.14,120.16,287915.0
2023-06-01 14:35:00,120.18,120.36,120.14,120.33,338093.0,120.18,120.36,120.14,120.33,338093.0
2023-06-01 14:40:00,120.33,120.57,120.28,120.29,362945.0,120.33,120.57,120.28,120.29,362945.0
2023-06-01 14:45:00,120.29,120.4,120.1,120.37,278877.0,120.29,120.4,120.1,120.37,278877.0
2023-06-01 14:50:00,120.37,120.61,120.34,120.51,304493.0,120.37,120.61,120.34,120.51,304493.0
2023-06-01 14:55:00,120.51,120.7,120.45,120.56,289172.0,120.51,120.7,120.45,120.56,289172.0
2023-06-01 15:00:00,120.55,120.78,120.48,120.77,326837.0,120.55,120.78,120.48,120.77,326837.0
2023-06-01 15:05:00,120.77,121.06,120.72,120.96,664664.0,120.77,121.06,120.72,120.96,664664.0
2023-06-01 15:10:00,120.96,121.0,120.77,120.99,395377.0,120.96,121.0,120.77,120.99,395377.0
2023-06-01 15:15:00,121.0,121.28,120.9,120.93,693371.0,121.0,121.28,120.9,120.93,693371.0
2023-06-01 15:20:00,120.94,121.0,120.65,120.65,454025.0,120.94,121.0,120.65,120.65,454025.0
2023-06-01 15:25:00,120.65,120.72,120.35,120.38,414836.0,120.65,120.72,120.35,120.38,414836.0
2023-06-01 15:30:00,120.37,120.49,120.0,120.08,663307.0,120.37,120.49,120.0,120.08,663307.0
2023-06-01 15:35:00,120.07,120.13,119.61,119.77,913513.0,120.07,120.13,119.61,119.77,913513.0
2023-06-01 15:40:00,119.76,119.93,119.55,119.89,630460.0,119.76,119.93,119.55,119.89,630460.0
2023-06-01 15:45:00,119.89,120.07,119.78,119.89,569725.0,119.89,120.07,119.78,119.89,569725.0
2023-06-01 15:50:00,119.88,120.12,119.76,119.89,705924.0,119.88,120.12,119.76,119.89,705924.0
2023-06-01 15:55:00,119.89,119.98,119.33,119.47,1641422.0,119.89,119.98,119.33,119.47,1641422.0
2023-06-02 09:30:00,120.75,121.66,120.28,121.31,2008696.0,120.75,121.66,120.28,121.31,2008696.0
2023-06-02 09:35:00,121.32,121.61,120.7,120.99,1369458.0,121.32,121.61,120.7,120.99,1369458.0
2023-06-02 09:40:00,121.0,121.15,119.86,119.9,1421391.0,121.0,121.15,119.86,119.9,1421391.0
2023-06-02 09:45:00,119.92,119.98,118.11,118.22,2013863.0,119.92,119.98,118.11,118.22,2013863.0
2023-06-02 09:50:00,118.23,118.85,118.03,118.85,1339305.0,118.23,118.85,118.03,118.85,1339305.0
2023-06-02 09:55:00,118.85,118.99,118.11,118.13,1028740.0,118.85,118.99,118.11,118.13,1028740.0
2023-06-02 10:00:00,118.14,118.83,118.06,118.62,1001309.0,118.14,118.83,118.06,118.62,1001309.0
2023-06-02 10:05:00,118.64,118.87,118.08,118.1,718954.0,118.64,118.87,118.08,118.1,718954.0
2023-06-02 10:10:00,118.11,118.65,118.09,118.59,671271.0,118.11,118.65,118.09,118.59,671271.0
2023-06-02 10:15:00,118.6,118.93,118.39,118.92,673995.0,118.6,118.93,118.39,118.92,673995.0
2023-06-02 10:20:00,118.92,118.99,118.18,118.21,788652.0,118.92,118.99,118.18,118.21,788652.0
2023-06-02 10:25:00,118.21,118.92,118.07,118.63,779255.0,118.21,118.92,118.07,118.63,779255.0
2023-06-02 10:30:00,118.67,118.78,118.37,118.68,560715.0,118.67,118.78,118.37,118.68,560715.0
2023-06-02 10:35:00,118.68,118.95,118.54,118.94,634494.0,118.68,118.95,118.54,118.94,634494.0
2023-06-02 10:40:00,118.94,119.5,118.85,119.5,935739.0,118.94,119.5,118.85,119.5,935739.0
2023-06-02 10:45:00,119.5,119.88,119.38,119.59,988221.0,119.5,119.88,119.38,119.59,988221.0
2023-06-02 10:50:00,119.59,119.88,119.5,119.66,621255.0,119.59,119.88,119.5,119.66,621255.0
2023-06-02 10:55:00,119.67,120.09,119.61,120.0,601644.0,119.67,120.09,119.61,120.0,601644.0
2023-06-02 11:00:00,120.0,120.34,119.95,120.15,786181.0,120.0,120.34,119.95,120.15,786181.0
2023-06-02 11:05:00,120.15,120.4,120.07,120.38,617438.0,120.15,120.4,120.07,120.38,617438.0
2023-06-02 11:10:00,120.37,120.4,119.83,119.86,570221.0,120.37,120.4,119.83,119.86,570221.0
2023-06-02 11:15:00,119.87,120.14,119.72,119.73,493535.0,119.87,120.14,119.72,119.73,493535.0
2023-06-02 11:20:00,119.74,120.34,119.71,120.32,466350.0,119.74,120.34,119.71,120.32,466350.0
2023-06-02 11:25:00,120.32,120.44,120.18,120.19,560830.0,120.32,120.44,120.18,120.19,560830.0
2023-06-02 11:30:00,120.2,120.54,120.12,120.14,491845.0,120.2,120.54,120.12,120.14,491845.0
2023-06-02 11:35:00,120.13,120.24,119.88,120.01,585162.0,120.13,120.24,119.88,120.01,585162.0
2023-06-02 11:40:00,120.01,120.34,120.0,120.33,404066.0,120.01,120.34,120.0,120.33,404066.0
2023-06-02 11:45:00,120.33,120.34,119.8,119.8,429879.0,120.33,120.34,119.8,119.8,429879.0
2023-06-02 11:50:00,119.8,119.8,119.44,119.68,675686.0,119.8,119.8,119.44,119.68,675686.0
2023-06-02 11:55:00,119.66,119.72,119.35,119.45,415288.0,119.66,119.72,119.35,119.45,415288.0
2023-06-02 12:00:00,119.45,119.54,119.21,119.36,366072.0,119.45,119.54,119.21,119.36,366072.0
2023-06-02 12:05:00,119.37,119.64,119.29,119.6,419297.0,119.37,119.64,119.29,119.6,419297.0
2023-06-02 12:10:00,119.59,119.59,119.21,119.28,290485.0,119.59,119.59,119.21,119.28,290485.0
2023-06-02 12:15:00,119.28,119.5,119.12,119.46,419056.0,119.28,119.5,119.12,119.46,419056.0
2023-06-02 12:20:00,119.49,119.69,119.47,119.6,256879.0,119.49,119.69,119.47,119.6,256879.0
2023-06-02 12:25:00,119.61,119.65,119.36,119.43,249083.0,119.61,119.65,119.36,119.43,249083.0
2023-06-02 12:30:00,119.44,119.58,119.33,119.46,270941.0,119.44,119.58,119.33,119.46,270941.0
2023-06-02 12:35:00,119.48,119.59,119.33,119.59,253206.0,119.48,119.59,119.33,119.59,253206.0
2023-06-02 12:40:00,119.59,119.68,119.45,119.62,265361.0,119.59,119.68,119.45,119.62,265361.0
2023-06-02 12:45:00,119.61,119.78,119.56,119.74,265278.0,119.61,119.78,119.56,119.74,265278.0
2023-06-02 12:50:00,119.73,119.79,119.46,119.57,239876.0,119.73,119.79,119.46,119.57,239876.0
2023-06-02 12:55:00,119.56,119.58,119.12,119.15,347494.0,119.56,119.58,119.12,119.15,347494.0
2023-06-02 13:00:00,119.18,119.29,118.98,119.26,382419.0,119.18,119.29,118.98,119.26,382419.0
2023-06-02 13:05:00,119.28,119.39,119.24,119.31,271748.0,119.28,119.39,119.24,119.31,271748.0
2023-06-02 13:10:00,119.31,119.38,119.12,119.17,267138.0,119.31,119.38,119.12,119.17,267138.0
2023-06-02 13:15:00,119.18,119.22,119.0,119.04,328458.0,119.18,119.22,119.0,119.04,328458.0
2023-06-02 13:20:00,119.06,119.22,119.01,119.14,258461.0,119.06,119.22,119.01,119.14,258461.0
2023-06-02 13:25:00,119.17,119.38,119.09,119.1,341660.0,119.17,119.38,119.09,119.1,341660.0
2023-06-02 13:30:00,119.1,119.12,118.48,118.83,574345.0,119.1,119.12,118.48,118.83,574345.0
2023-06-02 13:35:00,118.83,118.89,118.61,118.71,282206.0,118.83,118.89,118.61,118.71,282206.0
2023-06-02 13:40:00,118.71,118.8,118.64,118.72,237189.0,118.71,118.8,118.64,118.72,237189.0
2023-06-02 13:45:00,118.74,118.8,118.56,118.59,245784.0,118.74,118.8,118.56,118.59,245784.0
2023-06-02 13:50:00,118.59,118.68,118.54,118.63,221545.0,118.59,118.68,118.54,118.63,221545.0
2023-06-02 13:55:00,118.62,118.63,118.33,118.5,559698.0,118.62,118.63,118.33,118.5,559698.0
2023-06-02 14:00:00,118.51,118.54,118.22,118.23,295483.0,118.51,118.54,118.22,118.23,295483.0
2023-06-02 14:05:00,118.22,118.26,117.83,118.09,649690.0,118.22,118.26,117.83,118.09,649690.0
2023-06-02 14:10:00,118.1,118.14,117.9,117.92,396385.0,118.1,118.14,117.9,117.92,396385.0
2023-06-02 14:15:00,117.91,118.08,117.85,118.05,351007.0,117.91,118.08,117.85,118.05,351007.0
2023-06-02 14:20:00,118.05,118.3,118.03,118.2,399828.0,118.05,118.3,118.03,118.2,399828.0
2023-06-02 14:25:00,118.2,118.3,118.08,118.18,240934.0,118.2,118.3,118.08,118.18,240934.0
2023-06-02 14:30:00,118.18,118.36,118.14,118.18,304710.0,118.18,118.36,118.14,118.18,304710.0
2023-06-02 14:35:00,118.19,118.29,118.14,118.19,212761.0,118.19,118.29,118.14,118.19,212761.0
2023-06-02 14:40:00,118.19,118.22,118.01,118.1,262361.0,118.19,118.22,118.01,118.1,262361.0
2023-06-02 14:45:00,118.11,118.28,118.1,118.22,369581.0,118.11,118.28,118.1,118.22,369581.0
2023-06-02 14:50:00,118.21,118.28,118.08,118.12,195439.0,118.21,118.28,118.08,118.12,195439.0
2023-06-02 14:55:00,118.13,118.15,117.98,118.08,301241.0,118.13,118.15,117.98,118.08,301241.0
2023-06-02 15:00:00,118.09,118.23,118.07,118.08,295686.0,118.09,118.23,118.07,118.08,295686.0
2023-06-02 15:05:00,118.08,118.24,117.99,118.14,405070.0,118.08,118.24,117.99,118.14,405070.0
2023-06-02 15:10:00,118.14,118.2,118.04,118.14,298175.0,118.14,118.2,118.04,118.14,298175.0
2023-06-02 15:15:00,118.14,118.3,118.09,118.15,309662.0,118.14,118.3,118.09,118.15,309662.0
2023-06-02 15:20:00,118.14,118.6,118.09,118.45,718450.0,118.14,118.6,118.09,118.45,718450.0
2023-06-02 15:25:00,118.46,118.52,118.38,118.41,351620.0,118.46,118.52,118.38,118.41,351620.0
2023-06-02 15:30:00,118.4,118.49,118.28,118.34,390513.0,118.4,118.49,118.28,118.34,390513.0
2023-06-02 15:35:00,118.34,118.37,118.22,118.26,426282.0,118.34,118.37,118.22,118.26,426282.0
2023-06-02 15:40:00,118.26,118.32,118.03,118.04,459589.0,118.26,118.32,118.03,118.04,459589.0
2023-06-02 15:45:00,118.05,118.13,117.94,117.96,552996.0,118.05,118.13,117.94,117.96,552996.0
2023-06-02 15:50:00,117.96,118.02,117.75,117.92,1184873.0,117.96,118.02,117.75,117.92,1184873.0
2023-06-02 15:55:00,117.9,117.98,117.67,117.88,1462243.0,117.9,117.98,117.67,117.88,1462243.0
2023-06-05 09:30:00,116.59,117.17,116.42,116.58,1762375.0,116.59,117.17,116.42,116.58,1762375.0
2023-06-05 09:35:00,116.6,117.64,116.5,117.32,1434289.0,116.6,117.64,116.5,117.32,1434289.0
2023-06-05 09:40:00,117.31,118.56,117.3,118.27,1589778.0,117.31,118.56,117.3,118.27,1589778.0
2023-06-05 09:45:00,118.24,118.5,118.02,118.24,1098014.0,118.24,118.5,118.02,118.24,1098014.0
2023-06-05 09:50:00,118.23,118.29,117.47,117.65,1180425.0,118.23,118.29,117.47,117.65,1180425.0
2023-06-05 09:55:00,117.65,117.94,117.08,117.12,954135.0,117.65,117.94,117.08,117.12,954135.0
2023-06-05 10:00:00,117.12,117.76,116.83,117.69,1081528.0,117.12,117.76,116.83,117.69,1081528.0
2023-06-05 10:05:00,117.72,118.24,117.56,117.64,890155.0,117.72,118.24,117.56,117.64,890155.0
2023-06-05 10:10:00,117.64,118.1,117.32,117.63,811979.0,117.64,118.1,117.32,117.63,811979.0
2023-06-05 10:15:00,117.64,119.31,117.44,119.0,1636866.0,117.64,119.31,117.44,119.0,1636866.0
2023-06-05 10:20:00,118.99,119.0,118.35,118.42,1145577.0,118.99,119.0,118.35,118.42,1145577.0
2023-06-05 10:25:00,118.42,118.61,118.07,118.25,805619.0,118.42,118.61,118.07,118.25,805619.0
2023-06-05 10:30:00,118.27,118.61,117.86,118.11,864946.0,118.27,118.61,117.86,118.11,864946.0
2023-06-05 10:35:00,118.11,118.3,117.6,117.65,815448.0,118.11,118.3,117.6,117.65,815448.0
2023-06-05 10:40:00,117.66,118.11,117.51,118.11,776819.0,117.66,118.11,117.51,118.11,776819.0
2023-06-05 10:45:00,118.09,118.48,117.94,118.04,719341.0,118.09,118.48,117.94,118.04,719341.0
2023-06-05 10:50:00,118.04,118.43,117.9,118.42,529071.0,118.04,118.43,117.9,118.42,529071.0
2023-06-05 10:55:00,118.43,118.94,118.33,118.9,790563.0,118.43,118.94,118.33,118.9,790563.0
2023-06-05 11:00:00,118.91,119.05,118.64,118.83,566222.0,118.91,119.05,118.64,118.83,566222.0
2023-06-05 11:05:00,118.83,119.22,118.65,119.14,813222.0,118.83,119.22,118.65,119.14,813222.0
2023-06-05 11:10:00,119.14,119.31,118.86,118.92,658017.0,119.14,119.31,118.86,118.92,658017.0
2023-06-05 11:15:00,118.93,119.13,118.8,118.94,451035.0,118.93,119.13,118.8,118.94,451035.0
2023-06-05 11:20:00,118.93,119.07,118.68,118.88,533563.0,118.93,119.07,118.68,118.88,533563.0
2023-06-05 11:25:00,118.87,119.08,118.72,119.0,405334.0,118.87,119.08,118.72,119.0,405334.0
2023-06-05 11:30:00,119.0,119.32,118.94,119.19,598694.0,119.0,119.32,118.94,119.19,598694.0
2023-06-05 11:35:00,119.2,119.27,118.86,119.22,529703.0,119.2,119.27,118.86,119.22,529703.0
2023-06-05 11:40:00,119.23,119.29,119.1,119.14,310078.0,119.23,119.29,119.1,119.14,310078.0
2023-06-05 11:45:00,119.13,119.15,118.8,118.85,467687.0,119.13,119.15,118.8,118.85,467687.0
2023-06-05 11:50:00,118.84,119.03,118.67,118.96,528812.0,118.84,119.03,118.67,118.96,528812.0
2023-06-05 11:55:00,118.94,118.96,118.53,118.56,492296.0,118.94,118.96,118.53,118.56,492296.0
2023-06-05 12:00:00,118.58,118.69,118.4,118.44,498019.0,118.58,118.69,118.4,118.44,498019.0
2023-06-05 12:05:00,118.45,118.78,118.38,118.63,382667.0,118.45,118.78,118.38,118.63,382667.0
2023-06-05 12:10:00,118.64,118.73,118.48,118.63,344642.0,118.64,118.73,118.48,118.63,344642.0
2023-06-05 12:15:00,118.64,119.16,118.59,119.14,536486.0,118.64,119.16,118.59,119.14,536486.0
2023-06-05 12:20:00,119.13,119.22,119.01,119.07,339397.0,119.13,119.22,119.01,119.07,339397.0
2023-06-05 12:25:00,119.07,119.19,118.97,119.14,269234.0,119.07,119.19,118.97,119.14,269234.0
2023-06-05 12:30:00,119.15,119.17,118.89,118.91,208762.0,119.15,119.17,118.89,118.91,208762.0
2023-06-05 12:35:00,118.92,118.96,118.76,118.92,279971.0,118.92,118.96,118.76,118.92,279971.0
2023-06-05 12:40:00,118.91,118.98,118.66,118.72,363356.0,118.91,118.98,118.66,118.72,363356.0
2023-06-05 12:45:00,118.72,118.92,118.66,118.76,296023.0,118.72,118.92,118.66,118.76,296023.0
2023-06-05 12:50:00,118.76,118.89,118.72,118.74,201568.0,118.76,118.89,118.72,118.74,201568.0
2023-06-05 12:55:00,118.75,118.8,118.62,118.71,247049.0,118.75,118.8,118.62,118.71,247049.0
2023-06-05 13:00:00,118.7,118.74,118.51,118.53,329275.0,118.7,118.74,118.51,118.53,329275.0
2023-06-05 13:05:00,118.54,118.77,118.48,118.55,407333.0,118.54,118.77,118.48,118.55,407333.0
2023-06-05 13:10:00,118.55,118.64,118.25,118.27,397747.0,118.55,118.64,118.25,118.27,397747.0
2023-06-05 13:15:00,118.27,118.29,118.06,118.19,533810.0,118.27,118.29,118.06,118.19,533810.0
2023-06-05 13:20:00,118.21,118.33,118.03,118.21,343372.0,118.21,118.33,118.03,118.21,343372.0
2023-06-05 13:25:00,118.21,118.22,117.98,118.05,396757.0,118.21,118.22,117.98,118.05,396757.0
2023-06-05 13:30:00,118.04,118.19,117.95,118.18,427730.0,118.04,118.19,117.95,118.18,427730.0
2023-06-05 13:35:00,118.18,118.23,117.97,118.16,339806.0,118.18,118.23,117.97,118.16,339806.0
2023-06-05 13:40:00,118.15,118.28,118.1,118.23,291461.0,118.15,118.28,118.1,118.23,291461.0
2023-06-05 13:45:00,118.23,118.39,118.0,118.12,412559.0,118.23,118.39,118.0,118.12,412559.0
2023-06-05 13:50:00,118.12,118.23,118.08,118.17,205618.0,118.12,118.23,118.08,118.17,205618.0
2023-06-05 13:55:00,118.16,118.22,118.06,118.13,209712.0,118.16,118.22,118.06,118.13,209712.0
2023-06-05 14:00:00,118.13,118.32,118.12,118.28,339244.0,118.13,118.32,118.12,118.28,339244.0
2023-06-05 14:05:00,118.28,118.28,117.97,118.11,391195.0,118.28,118.28,117.97,118.11,391195.0
2023-06-05 14:10:00,118.13,118.13,117.91,118.06,385390.0,118.13,118.13,117.91,118.06,385390.0
2023-06-05 14:15:00,118.06,118.32,117.99,118.21,378343.0,118.06,118.32,117.99,118.21,378343.0
2023-06-05 14:20:00,118.2,118.42,118.17,118.39,319936.0,118.2,118.42,118.17,118.39,319936.0
2023-06-05 14:25:00,118.4,118.4,118.17,118.35,288553.0,118.4,118.4,118.17,118.35,288553.0
2023-06-05 14:30:00,118.35,118.36,117.79,117.99,476599.0,118.35,118.36,117.79,117.99,476599.0
2023-06-05 14:35:00,117.99,118.19,117.93,118.05,326029.0,117.99,118.19,117.93,118.05,326029.0
2023-06-05 14:40:00,118.06,118.26,117.99,118.16,248374.0,118.06,118.26,117.99,118.16,248374.0
2023-06-05 14:45:00,118.18,118.21,117.97,118.12,307333.0,118.18,118.21,117.97,118.12,307333.0
2023-06-05 14:50:00,118.12,118.45,118.02,118.44,378466.0,118.12,118.45,118.02,118.44,378466.0
2023-06-05 14:55:00,118.44,118.67,118.4,118.56,479741.0,118.44,118.67,118.4,118.56,479741.0
2023-06-05 15:00:00,118.57,118.72,118.27,118.44,517884.0,118.57,118.72,118.27,118.44,517884.0
2023-06-05 15:05:00,118.42,118.44,118.14,118.24,393427.0,118.42,118.44,118.14,118.24,393427.0
2023-06-05 15:10:00,118.25,118.45,118.12,118.31,359083.0,118.25,118.45,118.12,118.31,359083.0
2023-06-05 15:15:00,118.31,118.35,118.17,118.21,355179.0,118.31,118.35,118.17,118.21,355179.0
2023-06-05 15:20:00,118.21,118.44,118.19,118.35,373505.0,118.21,118.44,118.19,118.35,373505.0
2023-06-05 15:25:00,118.36,118.37,117.95,117.99,426275.0,118.36,118.37,117.95,117.99,426275.0
2023-06-05 15:30:00,117.99,118.21,117.89,118.16,710013.0,117.99,118.21,117.89,118.16,710013.0
2023-06-05 15:35:00,118.15,118.31,118.0,118.24,379809.0,118.15,118.31,118.0,118.24,379809.0
2023-06-05 15:40:00,118.23,118.4,118.15,118.31,451828.0,118.23,118.4,118.15,118.31,451828.0
2023-06-05 15:45:00,118.3,118.34,117.96,118.02,460323.0,118.3,118.34,117.96,118.02,460323.0
2023-06-05 15:50:00,118.03,118.43,117.93,118.25,764850.0,118.03,118.43,117.93,118.25,764850.0
2023-06-05 15:55:00,118.25,118.25,117.86,117.92,993208.0,118.25,118.25,117.86,117.92,993208.0
2023-06-06 09:30:00,117.93,118.74,117.74,118.7,1943461.0,117.93,118.74,117.74,118.7,1943461.0
2023-06-06 09:35:00,118.7,119.56,118.11,119.4,1786443.0,118.7,119.56,118.11,119.4,1786443.0
2023-06-06 09:40:00,119.44,120.92,119.34,120.69,2707496.0,119.44,120.92,119.34,120.69,2707496.0
2023-06-06 09:45:00,120.69,121.54,120.58,121.52,2318561.0,120.69,121.54,120.58,121.52,2318561.0
2023-06-06 09:50:00,121.54,122.2,120.78,122.03,2327382.0,121.54,122.2,120.78,122.03,2327382.0
2023-06-06 09:55:00,122.02,122.28,121.68,122.15,1702490.0,122.02,122.28,121.68,122.15,1702490.0
2023-06-06 10:00:00,122.11,122.78,121.93,122.38,1879368.0,122.11,122.78,121.93,122.38,1879368.0
2023-06-06 10:05:00,122.38,122.53,121.9,122.23,1469644.0,122.38,122.53,121.9,122.23,1469644.0
2023-06-06 10:10:00,122.24,122.35,121.73,121.96,1201030.0,122.24,122.35,121.73,121.96,1201030.0
2023-06-06 10:15:00,121.96,122.25,121.81,122.09,986455.0,121.96,122.25,121.81,122.09,986455.0
2023-06-06 10:20:00,122.09,122.52,122.03,122.45,976304.0,122.09,122.52,122.03,122.45,976304.0
2023-06-06 10:25:00,122.46,122.54,122.03,122.25,737574.0,122.46,122.54,122.03,122.25,737574.0
2023-06-06 10:30:00,122.24,122.68,122.19,122.26,1050130.0,122.24,122.68,122.19,122.26,1050130.0
2023-06-06 10:35:00,122.25,122.32,121.76,121.81,1226933.0,122.25,122.32,121.76,121.81,1226933.0
2023-06-06 10:40:00,121.79,122.13,121.56,122.12,852570.0,121.79,122.13,121.56,122.12,852570.0
2023-06-06 10:45:00,122.13,122.68,122.12,122.66,997674.0,122.13,122.68,122.12,122.66,997674.0
2023-06-06 10:50:00,122.65,123.19,122.61,122.98,1381272.0,122.65,123.19,122.61,122.98,1381272.0
2023-06-06 10:55:00,122.98,123.59,122.9,123.57,1149377.0,122.98,123.59,122.9,123.57,1149377.0
2023-06-06 11:00:00,123.57,123.61,123.23,123.45,928415.0,123.57,123.61,123.23,123.45,928415.0
2023-06-06 11:05:00,123.45,124.01,123.42,124.01,1122387.0,123.45,124.01,123.42,124.01,1122387.0
2023-06-06 11:10:00,124.01,124.34,123.82,124.15,1277202.0,124.01,124.34,123.82,124.15,1277202.0
2023-06-06 11:15:00,124.14,124.39,123.84,123.89,941215.0,124.14,124.39,123.84,123.89,941215.0
2023-06-06 11:20:00,123.87,124.04,123.6,123.61,937306.0,123.87,124.04,123.6,123.61,937306.0
2023-06-06 11:25:00,123.61,123.67,123.3,123.43,1070936.0,123.61,123.67,123.3,123.43,1070936.0
2023-06-06 11:30:00,123.43,123.86,123.41,123.73,662105.0,123.43,123.86,123.41,123.73,662105.0
2023-06-06 11:35:00,123.73,123.91,123.55,123.9,677351.0,123.73,123.91,123.55,123.9,677351.0
2023-06-06 11:40:00,123.89,124.11,123.81,124.11,578785.0,123.89,124.11,123.81,124.11,578785.0
2023-06-06 11:45:00,124.11,124.14,123.78,123.79,607692.0,124.11,124.14,123.78,123.79,607692.0
2023-06-06 11:50:00,123.79,123.95,123.57,123.74,561749.0,123.79,123.95,123.57,123.74,561749.0
2023-06-06 11:55:00,123.74,124.03,123.65,123.78,565771.0,123.74,124.03,123.65,123.78,565771.0
2023-06-06 12:00:00,123.78,123.9,123.64,123.87,443561.0,123.78,123.9,123.64,123.87,443561.0
2023-06-06 12:05:00,123.86,123.99,123.47,123.62,671660.0,123.86,123.99,123.47,123.62,671660.0
2023-06-06 12:10:00,123.62,123.62,123.2,123.23,566243.0,123.62,123.62,123.2,123.23,566243.0
2023-06-06 12:15:00,123.23,123.44,123.1,123.22,618705.0,123.23,123.44,123.1,123.22,618705.0
2023-06-06 12:20:00,123.22,123.46,122.98,123.46,622948.0,123.22,123.46,122.98,123.46,622948.0
2023-06-06 12:25:00,123.45,123.58,123.18,123.21,427690.0,123.45,123.58,123.18,123.21,427690.0
2023-06-06 12:30:00,123.2,123.35,123.15,123.15,265909.0,123.2,123.35,123.15,123.15,265909.0
2023-06-06 12:35:00,123.17,123.18,122.53,122.61,622703.0,123.17,123.18,122.53,122.61,622703.0
2023-06-06 12:40:00,122.61,122.74,122.42,122.68,700553.0,122.61,122.74,122.42,122.68,700553.0
2023-06-06 12:45:00,122.68,122.68,122.33,122.34,576003.0,122.68,122.68,122.33,122.34,576003.0
2023-06-06 12:50:00,122.34,122.56,122.24,122.38,568306.0,122.34,122.56,122.24,122.38,568306.0
2023-06-06 12:55:00,122.42,122.46,121.99,122.18,699239.0,122.42,122.46,121.99,122.18,699239.0
2023-06-06 13:00:00,122.18,122.34,122.07,122.29,476774.0,122.18,122.34,122.07,122.29,476774.0
2023-06-06 13:05:00,122.28,122.67,122.19,122.57,633059.0,122.28,122.67,122.19,122.57,633059.0
2023-06-06 13:10:00,122.57,122.82,122.48,122.81,554446.0,122.57,122.82,122.48,122.81,554446.0
2023-06-06 13:15:00,122.82,122.98,122.75,122.91,652842.0,122.82,122.98,122.75,122.91,652842.0
2023-06-06 13:20:00,122.92,123.13,122.78,122.83,696777.0,122.92,123.13,122.78,122.83,696777.0
2023-06-06 13:25:00,122.82,123.0,122.52,122.98,621158.0,122.82,123.0,122.52,122.98,621158.0
2023-06-06 13:30:00,122.98,123.06,122.8,122.92,431169.0,122.98,123.06,122.8,122.92,431169.0
2023-06-06 13:35:00,122.94,122.95,122.68,122.77,284191.0,122.94,122.95,122.68,122.77,284191.0
2023-06-06 13:40:00,122.76,122.99,122.69,122.89,362034.0,122.76,122.99,122.69,122.89,362034.0
2023-06-06 13:45:00,122.89,123.11,122.86,122.9,385174.0,122.89,123.11,122.86,122.9,385174.0
2023-06-06 13:50:00,122.91,122.94,122.68,122.74,301062.0,122.91,122.94,122.68,122.74,301062.0
2023-06-06 13:55:00,122.74,122.74,122.43,122.59,513948.0,122.74,122.74,122.43,122.59,513948.0
2023-06-06 14:00:00,122.6,122.63,122.31,122.51,417536.0,122.6,122.63,122.31,122.51,417536.0
2023-06-06 14:05:00,122.51,122.82,122.35,122.78,440196.0,122.51,122.82,122.35,122.78,440196.0
2023-06-06 14:10:00,122.79,122.93,122.73,122.91,284364.0,122.79,122.93,122.73,122.91,284364.0
2023-06-06 14:15:00,122.91,122.96,122.72,122.78,304210.0,122.91,122.96,122.72,122.78,304210.0
2023-06-06 14:20:00,122.78,122.78,121.81,122.59,1426760.0,122.78,122.78,121.81,122.59,1426760.0
2023-06-06 14:25:00,122.6,122.87,122.59,122.78,558666.0,122.6,122.87,122.59,122.78,558666.0
2023-06-06 14:30:00,122.78,122.91,122.7,122.82,348016.0,122.78,122.91,122.7,122.82,348016.0
2023-06-06 14:35:00,122.82,123.01,122.74,122.93,498257.0,122.82,123.01,122.74,122.93,498257.0
2023-06-06 14:40:00,122.94,122.94,122.81,122.82,241482.0,122.94,122.94,122.81,122.82,241482.0
2023-06-06 14:45:00,122.82,123.28,122.76,123.25,516459.0,122.82,123.28,122.76,123.25,516459.0
2023-06-06 14:50:00,123.25,123.5,123.22,123.49,599091.0,123.25,123.5,123.22,123.49,599091.0
2023-06-06 14:55:00,123.48,123.56,123.36,123.44,375568.0,123.48,123.56,123.36,123.44,375568.0
2023-06-06 15:00:00,123.48,123.75,123.39,123.67,502762.0,123.48,123.75,123.39,123.67,502762.0
2023-06-06 15:05:00,123.68,123.93,123.65,123.91,404043.0,123.68,123.93,123.65,123.91,404043.0
2023-06-06 15:10:00,123.9,123.94,123.71,123.72,448159.0,123.9,123.94,123.71,123.72,448159.0
2023-06-06 15:15:00,123.72,123.74,123.5,123.61,655941.0,123.72,123.74,123.5,123.61,655941.0
2023-06-06 15:20:00,123.61,123.86,123.56,123.77,428633.0,123.61,123.86,123.56,123.77,428633.0
2023-06-06 15:25:00,123.78,123.8,123.48,123.63,483711.0,123.78,123.8,123.48,123.63,483711.0
2023-06-06 15:30:00,123.63,123.81,123.58,123.69,462378.0,123.63,123.81,123.58,123.69,462378.0
2023-06-06 15:35:00,123.67,123.68,123.3,123.49,453099.0,123.67,123.68,123.3,123.49,453099.0
2023-06-06 15:40:00,123.48,123.95,123.39,123.91,616143.0,123.48,123.95,123.39,123.91,616143.0
2023-06-06 15:45:00,123.91,124.1,123.82,123.85,998364.0,123.91,124.1,123.82,123.85,998364.0
2023-06-06 15:50:00,123.85,124.04,123.73,123.96,1019914.0,123.85,124.04,123.73,123.96,1019914.0
2023-06-06 15:55:00,123.96,124.42,123.95,124.23,2065409.0,123.96,124.42,123.95,124.23,2065409.0
2023-06-07 09:30:00,123.99,125.34,123.52,124.75,3105102.0,123.99,125.34,123.52,124.75,3105102.0
2023-06-07 09:35:00,124.74,125.1,123.74,123.84,1876258.0,124.74,125.1,123.74,123.84,1876258.0
2023-06-07 09:40:00,123.85,124.44,123.63,123.98,1515126.0,123.85,124.44,123.63,123.98,1515126.0
2023-06-07 09:45:00,123.99,124.23,123.43,123.49,1425575.0,123.99,124.23,123.43,123.49,1425575.0
2023-06-07 09:50:00,123.47,124.1,123.29,123.32,1239409.0,123.47,124.1,123.29,123.32,1239409.0
2023-06-07 09:55:00,123.32,123.76,122.74,123.66,1882671.0,123.32,123.76,122.74,123.66,1882671.0
2023-06-07 10:00:00,123.65,124.02,123.51,123.94,1226960.0,123.65,124.02,123.51,123.94,1226960.0
2023-06-07 10:05:00,123.93,124.74,123.89,124.55,1487525.0,123.93,124.74,123.89,124.55,1487525.0
2023-06-07 10:10:00,124.55,124.98,124.13,124.21,1239213.0,124.55,124.98,124.13,124.21,1239213.0
2023-06-07 10:15:00,124.19,124.23,123.52,123.7,972819.0,124.19,124.23,123.52,123.7,972819.0
2023-06-07 10:20:00,123.68,123.98,123.01,123.05,962945.0,123.68,123.98,123.01,123.05,962945.0
2023-06-07 10:25:00,123.05,123.37,122.76,123.01,978492.0,123.05,123.37,122.76,123.01,978492.0
2023-06-07 10:30:00,123.01,123.25,122.56,122.56,959713.0,123.01,123.25,122.56,122.56,959713.0
2023-06-07 10:35:00,122.56,122.57,121.94,122.17,1170905.0,122.56,122.57,121.94,122.17,1170905.0
2023-06-07 10:40:00,122.17,122.2,121.55,121.64,1027398.0,122.17,122.2,121.55,121.64,1027398.0
2023-06-07 10:45:00,121.63,121.89,121.38,121.38,846175.0,121.63,121.89,121.38,121.38,846175.0
2023-06-07 10:50:00,121.38,121.61,120.76,120.8,1212766.0,121.38,121.61,120.76,120.8,1212766.0
2023-06-07 10:55:00,120.79,121.02,120.52,120.95,1001440.0,120.79,121.02,120.52,120.95,1001440.0
2023-06-07 11:00:00,120.95,121.14,120.81,121.06,822751.0,120.95,121.14,120.81,121.06,822751.0
2023-06-07 11:05:00,121.05,121.55,120.71,121.41,1061051.0,121.05,121.55,120.71,121.41,1061051.0
2023-06-07 11:10:00,121.41,121.44,120.65,120.88,929965.0,121.41,121.44,120.65,120.88,929965.0
2023-06-07 11:15:00,120.89,121.32,120.6,121.12,697969.0,120.89,121.32,120.6,121.12,697969.0
2023-06-07 11:20:00,121.11,121.36,120.98,121.13,488931.0,121.11,121.36,120.98,121.13,488931.0
2023-06-07 11:25:00,121.1,121.34,120.81,121.26,631230.0,121.1,121.34,120.81,121.26,631230.0
2023-06-07 11:30:00,121.26,121.9,121.26,121.77,809752.0,121.26,121.9,121.26,121.77,809752.0
2023-06-07 11:35:00,121.77,121.79,121.51,121.59,539410.0,121.77,121.79,121.51,121.59,539410.0
2023-06-07 11:40:00,121.6,121.8,121.25,121.26,543433.0,121.6,121.8,121.25,121.26,543433.0
2023-06-07 11:45:00,121.27,121.86,121.26,121.84,449602.0,121.27,121.86,121.26,121.84,449602.0
2023-06-07 11:50:00,121.84,121.86,121.29,121.57,535020.0,121.84,121.86,121.29,121.57,535020.0
2023-06-07 11:55:00,121.57,121.58,120.97,121.08,656060.0,121.57,121.58,120.97,121.08,656060.0
2023-06-07 12:00:00,121.09,121.48,121.04,121.43,514555.0,121.09,121.48,121.04,121.43,514555.0
2023-06-07 12:05:00,121.44,121.5,121.12,121.19,458408.0,121.44,121.5,121.12,121.19,458408.0
2023-06-07 12:10:00,121.2,121.42,120.82,120.85,533050.0,121.2,121.42,120.82,120.85,533050.0
2023-06-07 12:15:00,120.85,120.89,120.31,120.33,718064.0,120.85,120.89,120.31,120.33,718064.0
2023-06-07 12:20:00,120.34,120.36,119.67,119.7,1062294.0,120.34,120.36,119.67,119.7,1062294.0
2023-06-07 12:25:00,119.7,119.76,119.02,119.39,1205876.0,119.7,119.76,119.02,119.39,1205876.0
2023-06-07 12:30:00,119.39,119.56,118.96,119.49,1114511.0,119.39,119.56,118.96,119.49,1114511.0
2023-06-07 12:35:00,119.48,119.75,119.32,119.69,731727.0,119.48,119.75,119.32,119.69,731727.0
2023-06-07 12:40:00,119.68,119.86,119.49,119.81,554579.0,119.68,119.86,119.49,119.81,554579.0
2023-06-07 12:45:00,119.81,119.82,119.45,119.55,550658.0,119.81,119.82,119.45,119.55,550658.0
2023-06-07 12:50:00,119.55,119.55,118.96,119.0,834830.0,119.55,119.55,118.96,119.0,834830.0
2023-06-07 12:55:00,119.0,119.14,118.68,118.78,943295.0,119.0,119.14,118.68,118.78,943295.0
2023-06-07 13:00:00,118.78,119.19,118.69,118.78,789390.0,118.78,119.19,118.69,118.78,789390.0
2023-06-07 13:05:00,118.77,119.18,118.73,119.14,641239.0,118.77,119.18,118.73,119.14,641239.0
2023-06-07 13:10:00,119.15,119.27,118.71,118.73,631797.0,119.15,119.27,118.71,118.73,631797.0
2023-06-07 13:15:00,118.73,118.76,118.18,118.22,1076038.0,118.73,118.76,118.18,118.22,1076038.0
2023-06-07 13:20:00,118.24,118.37,118.05,118.18,811105.0,118.24,118.37,118.05,118.18,811105.0
2023-06-07 13:25:00,118.17,118.76,118.08,118.64,836053.0,118.17,118.76,118.08,118.64,836053.0
2023-06-07 13:30:00,118.66,118.96,118.62,118.87,775020.0,118.66,118.96,118.62,118.87,775020.0
2023-06-07 13:35:00,118.88,119.19,118.66,118.82,697934.0,118.88,119.19,118.66,118.82,697934.0
2023-06-07 13:40:00,118.83,119.14,118.79,119.07,469569.0,118.83,119.14,118.79,119.07,469569.0
2023-06-07 13:45:00,119.06,119.16,118.66,118.8,590596.0,119.06,119.16,118.66,118.8,590596.0
2023-06-07 13:50:00,118.8,119.14,118.72,119.14,430435.0,118.8,119.14,118.72,119.14,430435.0
2023-06-07 13:55:00,119.15,119.71,119.11,119.46,882473.0,119.15,119.71,119.11,119.46,882473.0
2023-06-07 14:00:00,119.45,119.88,119.43,119.67,718327.0,119.45,119.88,119.43,119.67,718327.0
2023-06-07 14:05:00,119.67,119.84,119.46,119.73,647059.0,119.67,119.84,119.46,119.73,647059.0
2023-06-07 14:10:00,119.72,119.85,119.31,119.79,672720.0,119.72,119.85,119.31,119.79,672720.0
2023-06-07 14:15:00,119.79,120.02,119.61,119.8,710407.0,119.79,120.02,119.61,119.8,710407.0
2023-06-07 14:20:00,119.81,119.93,119.35,119.52,559075.0,119.81,119.93,119.35,119.52,559075.0
2023-06-07 14:25:00,119.51,119.54,119.13,119.38,552789.0,119.51,119.54,119.13,119.38,552789.0
2023-06-07 14:30:00,119.37,119.41,118.8,118.84,511276.0,119.37,119.41,118.8,118.84,511276.0
2023-06-07 14:35:00,118.84,119.01,118.67,118.87,542712.0,118.84,119.01,118.67,118.87,542712.0
2023-06-07 14:40:00,118.87,118.98,118.65,118.7,472338.0,118.87,118.98,118.65,118.7,472338.0
2023-06-07 14:45:00,118.7,118.73,118.38,118.62,628317.0,118.7,118.73,118.38,118.62,628317.0
2023-06-07 14:50:00,118.62,118.95,118.54,118.91,535152.0,118.62,118.95,118.54,118.91,535152.0
2023-06-07 14:55:00,118.9,119.07,118.64,119.06,492765.0,118.9,119.07,118.64,119.06,492765.0
2023-06-07 15:00:00,119.06,119.35,118.96,119.01,645275.0,119.06,119.35,118.96,119.01,645275.0
2023-06-07 15:05:00,119.01,119.13,118.58,118.63,527901.0,119.01,119.13,118.58,118.63,527901.0
2023-06-07 15:10:00,118.62,118.63,118.16,118.33,742384.0,118.62,118.63,118.16,118.33,742384.0
2023-06-07 15:15:00,118.32,118.47,118.1,118.24,582154.0,118.32,118.47,118.1,118.24,582154.0
2023-06-07 15:20:00,118.24,118.59,118.18,118.24,674437.0,118.24,118.59,118.18,118.24,674437.0
2023-06-07 15:25:00,118.25,118.35,117.87,118.28,855184.0,118.25,118.35,117.87,118.28,855184.0
2023-06-07 15:30:00,118.29,118.37,117.9,118.01,689901.0,118.29,118.37,117.9,118.01,689901.0
2023-06-07 15:35:00,118.01,118.09,117.72,117.78,840847.0,118.01,118.09,117.72,117.78,840847.0
2023-06-07 15:40:00,117.78,117.83,117.49,117.68,1010963.0,117.78,117.83,117.49,117.68,1010963.0
2023-06-07 15:45:00,117.68,117.69,117.07,117.15,1155449.0,117.68,117.69,117.07,117.15,1155449.0
2023-06-07 15:50:00,117.17,118.06,117.17,117.83,1447869.0,117.17,118.06,117.17,117.83,1447869.0
2023-06-07 15:55:00,117.83,118.1,117.72,117.87,1716553.0,117.83,118.1,117.72,117.87,1716553.0
2023-06-08 09:30:00,118.31,119.22,117.09,117.46,2434406.0,118.31,119.22,117.09,117.46,2434406.0
2023-06-08 09:35:00,117.46,118.24,117.27,117.77,1769404.0,117.46,118.24,117.27,117.77,1769404.0
2023-06-08 09:40:00,117.79,119.61,117.05,119.5,2236918.0,117.79,119.61,117.05,119.5,2236918.0
2023-06-08 09:45:00,119.54,119.7,118.8,118.92,1484846.0,119.54,119.7,118.8,118.92,1484846.0
2023-06-08 09:50:00,118.92,119.43,118.81,119.01,893336.0,118.92,119.43,118.81,119.01,893336.0
2023-06-08 09:55:00,119.02,120.69,118.69,120.64,2161587.0,119.02,120.69,118.69,120.64,2161587.0
2023-06-08 10:00:00,120.62,120.95,120.22,120.54,1739598.0,120.62,120.95,120.22,120.54,1739598.0
2023-06-08 10:05:00,120.53,121.08,120.06,120.17,1445269.0,120.53,121.08,120.06,120.17,1445269.0
2023-06-08 10:10:00,120.19,120.32,119.68,120.16,1023086.0,120.19,120.32,119.68,120.16,1023086.0
2023-06-08 10:15:00,120.16,120.35,119.44,119.75,1044848.0,120.16,120.35,119.44,119.75,1044848.0
2023-06-08 10:20:00,119.77,119.88,119.5,119.54,706735.0,119.77,119.88,119.5,119.54,706735.0
2023-06-08 10:25:00,119.53,119.94,119.11,119.89,1009122.0,119.53,119.94,119.11,119.89,1009122.0
2023-06-08 10:30:00,119.89,120.3,119.71,120.14,884703.0,119.89,120.3,119.71,120.14,884703.0
2023-06-08 10:35:00,120.15,120.34,119.74,120.11,928878.0,120.15,120.34,119.74,120.11,928878.0
2023-06-08 10:40:00,120.13,120.5,120.03,120.09,803799.0,120.13,120.5,120.03,120.09,803799.0
2023-06-08 10:45:00,120.12,120.35,119.9,120.07,680093.0,120.12,120.35,119.9,120.07,680093.0
2023-06-08 10:50:00,120.04,120.12,119.85,119.88,511805.0,120.04,120.12,119.85,119.88,511805.0
2023-06-08 10:55:00,119.85,120.22,119.71,120.2,661874.0,119.85,120.22,119.71,120.2,661874.0
2023-06-08 11:00:00,120.21,120.5,120.11,120.44,717741.0,120.21,120.5,120.11,120.44,717741.0
2023-06-08 11:05:00,120.45,121.11,120.42,121.08,921975.0,120.45,121.11,120.42,121.08,921975.0
2023-06-08 11:10:00,121.08,121.24,120.86,121.08,848881.0,121.08,121.24,120.86,121.08,848881.0
2023-06-08 11:15:00,121.13,121.31,120.75,120.99,725478.0,121.13,121.31,120.75,120.99,725478.0
2023-06-08 11:20:00,120.98,121.35,120.96,121.22,792245.0,120.98,121.35,120.96,121.22,792245.0
2023-06-08 11:25:00,121.22,121.6,121.13,121.39,864521.0,121.22,121.6,121.13,121.39,864521.0
2023-06-08 11:30:00,121.4,121.69,121.09,121.62,850536.0,121.4,121.69,121.09,121.62,850536.0
2023-06-08 11:35:00,121.62,121.64,121.39,121.49,497434.0,121.62,121.64,121.39,121.49,497434.0
2023-06-08 11:40:00,121.5,121.73,121.28,121.67,561547.0,121.5,121.73,121.28,121.67,561547.0
2023-06-08 11:45:00,121.68,121.74,121.46,121.48,523369.0,121.68,121.74,121.46,121.48,523369.0
2023-06-08 11:50:00,121.47,122.08,121.46,121.97,813481.0,121.47,122.08,121.46,121.97,813481.0
2023-06-08 11:55:00,121.97,122.21,121.76,121.86,665526.0,121.97,122.21,121.76,121.86,665526.0
2023-06-08 12:00:00,121.85,121.94,121.59,121.77,520887.0,121.85,121.94,121.59,121.77,520887.0
2023-06-08 12:05:00,121.78,121.86,121.47,121.56,439780.0,121.78,121.86,121.47,121.56,439780.0
2023-06-08 12:10:00,121.56,121.92,121.51,121.54,508535.0,121.56,121.92,121.51,121.54,508535.0
2023-06-08 12:15:00,121.52,121.61,121.26,121.31,452034.0,121.52,121.61,121.26,121.31,452034.0
2023-06-08 12:20:00,121.32,121.64,121.27,121.46,412858.0,121.32,121.64,121.27,121.46,412858.0
2023-06-08 12:25:00,121.47,121.51,121.21,121.35,437692.0,121.47,121.51,121.21,121.35,437692.0
2023-06-08 12:30:00,121.33,121.58,121.19,121.28,500876.0,121.33,121.58,121.19,121.28,500876.0
2023-06-08 12:35:00,121.27,121.38,121.04,121.25,442672.0,121.27,121.38,121.04,121.25,442672.0
2023-06-08 12:40:00,121.25,121.65,121.03,121.58,579177.0,121.25,121.65,121.03,121.58,579177.0
2023-06-08 12:45:00,121.58,121.64,121.15,121.22,484423.0,121.58,121.64,121.15,121.22,484423.0
2023-06-08 12:50:00,121.2,121.3,121.0,121.25,437825.0,121.2,121.3,121.0,121.25,437825.0
2023-06-08 12:55:00,121.25,121.53,121.17,121.5,463300.0,121.25,121.53,121.17,121.5,463300.0
2023-06-08 13:00:00,121.49,121.55,121.36,121.39,284508.0,121.49,121.55,121.36,121.39,284508.0
2023-06-08 13:05:00,121.39,121.72,121.3,121.69,352076.0,121.39,121.72,121.3,121.69,352076.0
2023-06-08 13:10:00,121.68,121.77,121.29,121.51,452641.0,121.68,121.77,121.29,121.51,452641.0
2023-06-08 13:15:00,121.5,121.53,121.25,121.35,276698.0,121.5,121.53,121.25,121.35,276698.0
2023-06-08 13:20:00,121.34,121.34,120.75,120.88,443939.0,121.34,121.34,120.75,120.88,443939.0
2023-06-08 13:25:00,120.88,121.23,120.88,121.06,467390.0,120.88,121.23,120.88,121.06,467390.0
2023-06-08 13:30:00,121.06,121.11,120.78,120.86,358823.0,121.06,121.11,120.78,120.86,358823.0
2023-06-08 13:35:00,120.9,120.96,120.69,120.7,373379.0,120.9,120.96,120.69,120.7,373379.0
2023-06-08 13:40:00,120.7,120.7,120.32,120.34,454669.0,120.7,120.7,120.32,120.34,454669.0
2023-06-08 13:45:00,120.34,120.34,119.88,120.18,1020038.0,120.34,120.34,119.88,120.18,1020038.0
2023-06-08 13:50:00,120.16,120.37,120.0,120.22,553567.0,120.16,120.37,120.0,120.22,553567.0
2023-06-08 13:55:00,120.19,120.41,120.16,120.4,398625.0,120.19,120.41,120.16,120.4,398625.0
2023-06-08 14:00:00,120.42,120.76,120.19,120.73,491007.0,120.42,120.76,120.19,120.73,491007.0
2023-06-08 14:05:00,120.73,120.73,120.38,120.44,364676.0,120.73,120.73,120.38,120.44,364676.0
2023-06-08 14:10:00,120.44,120.62,120.24,120.62,319466.0,120.44,120.62,120.24,120.62,319466.0
2023-06-08 14:15:00,120.61,121.0,120.55,120.98,401001.0,120.61,121.0,120.55,120.98,401001.0
2023-06-08 14:20:00,120.99,121.02,120.78,120.83,401304.0,120.99,121.02,120.78,120.83,401304.0
2023-06-08 14:25:00,120.83,120.99,120.8,120.92,283644.0,120.83,120.99,120.8,120.92,283644.0
2023-06-08 14:30:00,120.92,121.05,120.76,120.94,427250.0,120.92,121.05,120.76,120.94,427250.0
2023-06-08 14:35:00,120.95,121.06,120.77,120.9,360582.0,120.95,121.06,120.77,120.9,360582.0
2023-06-08 14:40:00,120.89,121.23,120.89,121.17,465855.0,120.89,121.23,120.89,121.17,465855.0
2023-06-08 14:45:00,121.17,121.19,120.82,120.87,429132.0,121.17,121.19,120.82,120.87,429132.0
2023-06-08 14:50:00,120.87,120.95,120.63,120.72,313420.0,120.87,120.95,120.63,120.72,313420.0
2023-06-08 14:55:00,120.73,121.03,120.71,120.98,411605.0,120.73,121.03,120.71,120.98,411605.0
2023-06-08 15:00:00,120.99,121.1,120.89,120.98,286225.0,120.99,121.1,120.89,120.98,286225.0
2023-06-08 15:05:00,120.98,121.24,120.91,121.19,428356.0,120.98,121.24,120.91,121.19,428356.0
2023-06-08 15:10:00,121.19,121.5,121.18,121.36,639663.0,121.19,121.5,121.18,121.36,639663.0
2023-06-08 15:15:00,121.37,121.41,121.05,121.12,381898.0,121.37,121.41,121.05,121.12,381898.0
2023-06-08 15:20:00,121.11,121.16,120.78,121.05,481202.0,121.11,121.16,120.78,121.05,481202.0
2023-06-08 15:25:00,121.05,121.05,120.74,120.78,407179.0,121.05,121.05,120.74,120.78,407179.0
2023-06-08 15:30:00,120.77,120.83,120.64,120.73,537007.0,120.77,120.83,120.64,120.73,537007.0
2023-06-08 15:35:00,120.73,120.97,120.71,120.95,506741.0,120.73,120.97,120.71,120.95,506741.0
2023-06-08 15:40:00,120.96,121.05,120.77,120.87,372358.0,120.96,121.05,120.77,120.87,372358.0
2023-06-08 15:45:00,120.86,120.91,120.69,120.76,438890.0,120.86,120.91,120.69,120.76,438890.0
2023-06-08 15:50:00,120.77,120.95,120.76,120.84,704911.0,120.77,120.95,120.76,120.84,704911.0
2023-06-08 15:55:00,120.83,121.2,120.72,121.04,1421081.0,120.83,121.2,120.72,121.04,1421081.0
2023-06-09 09:30:00,123.57,125.27,123.55,124.48,3332854.0,123.57,125.27,123.55,124.48,3332854.0
2023-06-09 09:35:00,124.47,125.16,124.32,124.79,1896461.0,124.47,125.16,124.32,124.79,1896461.0
2023-06-09 09:40:00,124.79,125.1,124.44,124.86,1538177.0,124.79,125.1,124.44,124.86,1538177.0
2023-06-09 09:45:00,124.86,125.83,124.86,125.19,2288200.0,124.86,125.83,124.86,125.19,2288200.0
2023-06-09 09:50:00,125.21,125.96,124.68,125.88,1862892.0,125.21,125.96,124.68,125.88,1862892.0
2023-06-09 09:55:00,125.88,125.89,125.34,125.55,1215887.0,125.88,125.89,125.34,125.55,1215887.0
2023-06-09 10:00:00,125.56,125.73,125.34,125.63,969174.0,125.56,125.73,125.34,125.63,969174.0
2023-06-09 10:05:00,125.64,126.21,125.63,125.97,1573151.0,125.64,126.21,125.63,125.97,1573151.0
2023-06-09 10:10:00,125.97,126.82,125.9,126.54,1856982.0,125.97,126.82,125.9,126.54,1856982.0
2023-06-09 10:15:00,126.54,126.71,126.33,126.48,1127642.0,126.54,126.71,126.33,126.48,1127642.0
2023-06-09 10:20:00,126.45,126.69,126.2,126.21,989120.0,126.45,126.69,126.2,126.21,989120.0
2023-06-09 10:25:00,126.2,126.64,125.88,126.42,1142454.0,126.2,126.64,125.88,126.42,1142454.0
2023-06-09 10:30:00,126.43,126.67,125.8,125.89,952401.0,126.43,126.67,125.8,125.89,952401.0
2023-06-09 10:35:00,125.89,126.39,125.72,125.92,1087090.0,125.89,126.39,125.72,125.92,1087090.0
2023-06-09 10:40:00,125.93,125.99,125.23,125.94,1135657.0,125.93,125.99,125.23,125.94,1135657.0
2023-06-09 10:45:00,125.96,126.0,125.3,125.33,1134442.0,125.96,126.0,125.3,125.33,1134442.0
2023-06-09 10:50:00,125.34,125.57,125.0,125.55,1211519.0,125.34,125.57,125.0,125.55,1211519.0
2023-06-09 10:55:00,125.53,125.89,125.46,125.83,804031.0,125.53,125.89,125.46,125.83,804031.0
2023-06-09 11:00:00,125.79,126.2,125.72,126.19,845427.0,125.79,126.2,125.72,126.19,845427.0
2023-06-09 11:05:00,126.19,126.9,126.07,126.73,1386625.0,126.19,126.9,126.07,126.73,1386625.0
2023-06-09 11:10:00,126.74,127.19,126.59,127.1,1397038.0,126.74,127.19,126.59,127.1,1397038.0
2023-06-09 11:15:00,127.1,127.25,126.68,126.87,1118283.0,127.1,127.25,126.68,126.87,1118283.0
2023-06-09 11:20:00,126.86,126.95,126.45,126.93,770116.0,126.86,126.95,126.45,126.93,770116.0
2023-06-09 11:25:00,126.93,126.96,125.66,125.74,1001743.0,126.93,126.96,125.66,125.74,1001743.0
2023-06-09 11:30:00,125.73,125.89,125.46,125.73,958437.0,125.73,125.89,125.46,125.73,958437.0
2023-06-09 11:35:00,125.72,125.95,125.47,125.55,722167.0,125.72,125.95,125.47,125.55,722167.0
2023-06-09 11:40:00,125.55,126.26,125.55,126.18,819759.0,125.55,126.26,125.55,126.18,819759.0
2023-06-09 11:45:00,126.18,126.26,125.52,125.54,679313.0,126.18,126.26,125.52,125.54,679313.0
2023-06-09 11:50:00,125.52,125.64,125.16,125.37,654984.0,125.52,125.64,125.16,125.37,654984.0
2023-06-09 11:55:00,125.38,125.51,124.87,124.9,785245.0,125.38,125.51,124.87,124.9,785245.0
2023-06-09 12:00:00,124.91,125.09,124.75,124.96,665580.0,124.91,125.09,124.75,124.96,665580.0
2023-06-09 12:05:00,124.96,125.05,124.57,124.82,686789.0,124.96,125.05,124.57,124.82,686789.0
2023-06-09 12:10:00,124.82,125.1,124.75,124.81,566243.0,124.82,125.1,124.75,124.81,566243.0
2023-06-09 12:15:00,124.8,124.87,124.48,124.86,665652.0,124.8,124.87,124.48,124.86,665652.0
2023-06-09 12:20:00,124.85,124.85,124.29,124.4,542410.0,124.85,124.85,124.29,124.4,542410.0
2023-06-09 12:25:00,124.39,124.44,123.74,123.86,1121180.0,124.39,124.44,123.74,123.86,1121180.0
2023-06-09 12:30:00,123.87,124.19,123.71,124.07,645655.0,123.87,124.19,123.71,124.07,645655.0
2023-06-09 12:35:00,124.06,124.18,123.77,123.86,524273.0,124.06,124.18,123.77,123.86,524273.0
2023-06-09 12:40:00,123.87,124.14,123.62,124.08,603291.0,123.87,124.14,123.62,124.08,603291.0
2023-06-09 12:45:00,124.1,124.34,123.82,124.32,594594.0,124.1,124.34,123.82,124.32,594594.0
2023-06-09 12:50:00,124.33,124.42,123.93,124.05,516669.0,124.33,124.42,123.93,124.05,516669.0
2023-06-09 12:55:00,124.06,124.51,123.88,124.51,620123.0,124.06,124.51,123.88,124.51,620123.0
2023-06-09 13:00:00,124.51,124.57,124.23,124.37,454837.0,124.51,124.57,124.23,124.37,454837.0
2023-06-09 13:05:00,124.39,124.74,124.3,124.74,500800.0,124.39,124.74,124.3,124.74,500800.0
2023-06-09 13:10:00,124.75,124.89,124.52,124.68,494355.0,124.75,124.89,124.52,124.68,494355.0
2023-06-09 13:15:00,124.67,124.98,124.6,124.61,597417.0,124.67,124.98,124.6,124.61,597417.0
2023-06-09 13:20:00,124.61,125.0,124.56,124.95,455586.0,124.61,125.0,124.56,124.95,455586.0
2023-06-09 13:25:00,124.95,124.97,124.63,124.87,355888.0,124.95,124.97,124.63,124.87,355888.0
2023-06-09 13:30:00,124.88,125.03,124.73,124.87,406614.0,124.88,125.03,124.73,124.87,406614.0
2023-06-09 13:35:00,124.86,124.87,124.47,124.66,409614.0,124.86,124.87,124.47,124.66,409614.0
2023-06-09 13:40:00,124.66,125.15,124.65,124.97,535676.0,124.66,125.15,124.65,124.97,535676.0
2023-06-09 13:45:00,124.97,125.18,124.82,124.87,575413.0,124.97,125.18,124.82,124.87,575413.0
2023-06-09 13:50:00,124.86,125.15,124.77,125.09,408552.0,124.86,125.15,124.77,125.09,408552.0
2023-06-09 13:55:00,125.08,125.26,125.0,125.15,455581.0,125.08,125.26,125.0,125.15,455581.0
2023-06-09 14:00:00,125.17,125.3,125.14,125.26,376182.0,125.17,125.3,125.14,125.26,376182.0
2023-06-09 14:05:00,125.27,125.37,125.13,125.34,457796.0,125.27,125.37,125.13,125.34,457796.0
2023-06-09 14:10:00,125.33,125.48,125.27,125.37,437502.0,125.33,125.48,125.27,125.37,437502.0
2023-06-09 14:15:00,125.37,125.47,125.24,125.45,447840.0,125.37,125.47,125.24,125.45,447840.0
2023-06-09 14:20:00,125.47,125.79,125.46,125.74,572564.0,125.47,125.79,125.46,125.74,572564.0
2023-06-09 14:25:00,125.75,125.76,125.31,125.5,644404.0,125.75,125.76,125.31,125.5,644404.0
2023-06-09 14:30:00,125.5,125.55,125.1,125.21,674525.0,125.5,125.55,125.1,125.21,674525.0
2023-06-09 14:35:00,125.21,125.25,124.64,124.69,484815.0,125.21,125.25,124.64,124.69,484815.0
2023-06-09 14:40:00,124.68,124.91,124.6,124.86,528050.0,124.68,124.91,124.6,124.86,528050.0
2023-06-09 14:45:00,124.86,124.9,124.56,124.59,390287.0,124.86,124.9,124.56,124.59,390287.0
2023-06-09 14:50:00,124.59,124.84,124.56,124.73,361557.0,124.59,124.84,124.56,124.73,361557.0
2023-06-09 14:55:00,124.72,125.07,124.69,125.02,499578.0,124.72,125.07,124.69,125.02,499578.0
2023-06-09 15:00:00,125.03,125.06,124.64,124.83,424425.0,125.03,125.06,124.64,124.83,424425.0
2023-06-09 15:05:00,124.81,124.89,124.53,124.68,511604.0,124.81,124.89,124.53,124.68,511604.0
2023-06-09 15:10:00,124.69,124.81,124.64,124.67,331867.0,124.69,124.81,124.64,124.67,331867.0
2023-06-09 15:15:00,124.69,124.79,124.34,124.77,550637.0,124.69,124.79,124.34,124.77,550637.0
2023-06-09 15:20:00,124.77,124.85,124.69,124.75,333226.0,124.77,124.85,124.69,124.75,333226.0
2023-06-09 15:25:00,124.75,124.86,124.65,124.74,320520.0,124.75,124.86,124.65,124.74,320520.0
2023-06-09 15:30:00,124.73,125.0,124.72,124.89,496326.0,124.73,125.0,124.72,124.89,496326.0
2023-06-09 15:35:00,124.89,124.96,124.61,124.65,493743.0,124.89,124.96,124.61,124.65,493743.0
2023-06-09 15:40:00,124.64,124.95,124.63,124.82,379507.0,124.64,124.95,124.63,124.82,379507.0
2023-06-09 15:45:00,124.84,124.85,124.53,124.57,444929.0,124.84,124.85,124.53,124.57,444929.0
2023-06-09 15:50:00,124.57,124.97,124.5,124.92,674005.0,124.57,124.97,124.5,124.92,674005.0
2023-06-09 15:55:00,124.92,125.08,124.81,124.95,1367220.0,124.92,125.08,124.81,124.95,1367220.0
2023-06-12 09:30:00,128.56,129.47,127.7,128.67,4298568.0,128.56,129.47,127.7,128.67,4298568.0
2023-06-12 09:35:00,128.7,129.35,127.94,128.88,2578003.0,128.7,129.35,127.94,128.88,2578003.0
2023-06-12 09:40:00,128.88,129.64,128.51,129.45,2449520.0,128.88,129.64,128.51,129.45,2449520.0
2023-06-12 09:45:00,129.45,130.48,127.95,128.54,4090121.0,129.45,130.48,127.95,128.54,4090121.0
2023-06-12 09:50:00,128.57,128.87,127.45,127.64,2043237.0,128.57,128.87,127.45,127.64,2043237.0
2023-06-12 09:55:00,127.64,128.29,127.52,128.17,1391493.0,127.64,128.29,127.52,128.17,1391493.0
2023-06-12 10:00:00,128.14,128.8,127.98,128.12,1593559.0,128.14,128.8,127.98,128.12,1593559.0
2023-06-12 10:05:00,128.13,128.6,128.0,128.23,1108874.0,128.13,128.6,128.0,128.23,1108874.0
2023-06-12 10:10:00,128.23,128.3,127.24,127.82,1689862.0,128.23,128.3,127.24,127.82,1689862.0
2023-06-12 10:15:00,127.82,127.95,127.32,127.61,1508698.0,127.82,127.95,127.32,127.61,1508698.0
2023-06-12 10:20:00,127.62,128.33,127.57,128.22,1352778.0,127.62,128.33,127.57,128.22,1352778.0
2023-06-12 10:25:00,128.23,128.86,128.15,128.66,1541646.0,128.23,128.86,128.15,128.66,1541646.0
2023-06-12 10:30:00,128.64,128.82,128.05,128.3,1103522.0,128.64,128.82,128.05,128.3,1103522.0
2023-06-12 10:35:00,128.31,128.66,128.12,128.41,814666.0,128.31,128.66,128.12,128.41,814666.0
2023-06-12 10:40:00,128.37,128.54,128.13,128.15,832447.0,128.37,128.54,128.13,128.15,832447.0
2023-06-12 10:45:00,128.16,128.2,127.51,127.61,1384175.0,128.16,128.2,127.51,127.61,1384175.0
2023-06-12 10:50:00,127.65,127.73,127.04,127.54,1260681.0,127.65,127.73,127.04,127.54,1260681.0
2023-06-12 10:55:00,127.54,127.66,126.78,126.81,1452112.0,127.54,127.66,126.78,126.81,1452112.0
2023-06-12 11:00:00,126.8,126.92,126.62,126.71,947512.0,126.8,126.92,126.62,126.71,947512.0
2023-06-12 11:05:00,126.69,127.07,126.4,126.78,1109073.0,126.69,127.07,126.4,126.78,1109073.0
2023-06-12 11:10:00,126.79,127.22,126.78,127.16,885002.0,126.79,127.22,126.78,127.16,885002.0
2023-06-12 11:15:00,127.16,127.38,127.0,127.32,892818.0,127.16,127.38,127.0,127.32,892818.0
2023-06-12 11:20:00,127.32,127.57,127.16,127.56,908588.0,127.32,127.57,127.16,127.56,908588.0
2023-06-12 11:25:00,127.52,127.68,127.34,127.54,663461.0,127.52,127.68,127.34,127.54,663461.0
2023-06-12 11:30:00,127.54,127.94,127.49,127.71,851082.0,127.54,127.94,127.49,127.71,851082.0
2023-06-12 11:35:00,127.71,127.84,127.41,127.66,737624.0,127.71,127.84,127.41,127.66,737624.0
2023-06-12 11:40:00,127.66,127.71,127.26,127.43,624294.0,127.66,127.71,127.26,127.43,624294.0
2023-06-12 11:45:00,127.42,127.67,127.22,127.65,685630.0,127.42,127.67,127.22,127.65,685630.0
2023-06-12 11:50:00,127.64,127.72,127.22,127.29,736098.0,127.64,127.72,127.22,127.29,736098.0
2023-06-12 11:55:00,127.3,127.33,127.03,127.14,492423.0,127.3,127.33,127.03,127.14,492423.0
2023-06-12 12:00:00,127.14,127.23,126.9,127.04,536477.0,127.14,127.23,126.9,127.04,536477.0
2023-06-12 12:05:00,127.03,127.22,126.68,126.83,648575.0,127.03,127.22,126.68,126.83,648575.0
2023-06-12 12:10:00,126.82,127.03,126.47,126.82,760499.0,126.82,127.03,126.47,126.82,760499.0
2023-06-12 12:15:00,126.8,127.14,126.76,127.01,508221.0,126.8,127.14,126.76,127.01,508221.0
2023-06-12 12:20:00,127.01,127.12,126.99,127.01,260566.0,127.01,127.12,126.99,127.01,260566.0
2023-06-12 12:25:00,127.01,127.43,126.98,127.38,460433.0,127.01,127.43,126.98,127.38,460433.0
2023-06-12 12:30:00,127.37,127.55,127.28,127.5,558841.0,127.37,127.55,127.28,127.5,558841.0
2023-06-12 12:35:00,127.51,127.54,126.97,126.98,676930.0,127.51,127.54,126.97,126.98,676930.0
2023-06-12 12:40:00,126.99,127.08,126.77,126.84,505164.0,126.99,127.08,126.77,126.84,505164.0
2023-06-12 12:45:00,126.85,126.91,126.73,126.81,365047.0,126.85,126.91,126.73,126.81,365047.0
2023-06-12 12:50:00,126.84,127.23,126.84,127.15,536000.0,126.84,127.23,126.84,127.15,536000.0
2023-06-12 12:55:00,127.15,127.37,127.07,127.28,502093.0,127.15,127.37,127.07,127.28,502093.0
2023-06-12 13:00:00,127.28,127.3,126.96,127.01,454631.0,127.28,127.3,126.96,127.01,454631.0
2023-06-12 13:05:00,126.99,127.35,126.93,127.1,464089.0,126.99,127.35,126.93,127.1,464089.0
2023-06-12 13:10:00,127.1,127.44,127.03,127.37,354235.0,127.1,127.44,127.03,127.37,354235.0
2023-06-12 13:15:00,127.38,127.46,127.12,127.3,348695.0,127.38,127.46,127.12,127.3,348695.0
2023-06-12 13:20:00,127.3,127.67,127.28,127.59,607492.0,127.3,127.67,127.28,127.59,607492.0
2023-06-12 13:25:00,127.6,127.69,127.47,127.55,417773.0,127.6,127.69,127.47,127.55,417773.0
2023-06-12 13:30:00,127.55,127.83,127.39,127.54,632575.0,127.55,127.83,127.39,127.54,632575.0
2023-06-12 13:35:00,127.55,127.64,127.21,127.26,479748.0,127.55,127.64,127.21,127.26,479748.0
2023-06-12 13:40:00,127.27,127.87,127.04,127.62,893577.0,127.27,127.87,127.04,127.62,893577.0
2023-06-12 13:45:00,127.61,128.08,127.49,127.72,713764.0,127.61,128.08,127.49,127.72,713764.0
2023-06-12 13:50:00,127.72,127.82,127.59,127.62,534546.0,127.72,127.82,127.59,127.62,534546.0
2023-06-12 13:55:00,127.63,127.78,127.57,127.77,379966.0,127.63,127.78,127.57,127.77,379966.0
2023-06-12 14:00:00,127.78,127.84,127.56,127.63,444051.0,127.78,127.84,127.56,127.63,444051.0
2023-06-12 14:05:00,127.64,127.93,127.55,127.85,352075.0,127.64,127.93,127.55,127.85,352075.0
2023-06-12 14:10:00,127.86,128.01,127.79,127.89,442699.0,127.86,128.01,127.79,127.89,442699.0
2023-06-12 14:15:00,127.91,128.0,127.67,127.9,382830.0,127.91,128.0,127.67,127.9,382830.0
2023-06-12 14:20:00,127.91,127.98,127.8,127.86,323122.0,127.91,127.98,127.8,127.86,323122.0
2023-06-12 14:25:00,127.87,128.14,127.83,128.0,565640.0,127.87,128.14,127.83,128.0,565640.0
2023-06-12 14:30:00,128.0,128.17,127.91,127.99,615364.0,128.0,128.17,127.91,127.99,615364.0
2023-06-12 14:35:00,128.0,128.21,127.92,128.03,546703.0,128.0,128.21,127.92,128.03,546703.0
2023-06-12 14:40:00,128.03,128.38,127.98,128.35,577883.0,128.03,128.38,127.98,128.35,577883.0
2023-06-12 14:45:00,128.35,128.5,128.16,128.46,721792.0,128.35,128.5,128.16,128.46,721792.0
2023-06-12 14:50:00,128.47,128.6,128.42,128.51,486212.0,128.47,128.6,128.42,128.51,486212.0
2023-06-12 14:55:00,128.51,128.76,128.4,128.7,628204.0,128.51,128.76,128.4,128.7,628204.0
2023-06-12 15:00:00,128.7,128.77,128.53,128.75,532872.0,128.7,128.77,128.53,128.75,532872.0
2023-06-12 15:05:00,128.75,129.02,128.75,128.88,739415.0,128.75,129.02,128.75,128.88,739415.0
2023-06-12 15:10:00,128.88,129.19,128.81,129.17,764257.0,128.88,129.19,128.81,129.17,764257.0
2023-06-12 15:15:00,129.18,129.34,128.96,128.98,867759.0,129.18,129.34,128.96,128.98,867759.0
2023-06-12 15:20:00,128.98,129.15,128.8,128.97,683212.0,128.98,129.15,128.8,128.97,683212.0
2023-06-12 15:25:00,128.96,128.99,128.75,128.91,594577.0,128.96,128.99,128.75,128.91,594577.0
2023-06-12 15:30:00,128.92,129.2,128.75,129.19,842462.0,128.92,129.2,128.75,129.19,842462.0
2023-06-12 15:35:00,129.18,129.45,129.15,129.44,902105.0,129.18,129.45,129.15,129.44,902105.0
2023-06-12 15:40:00,129.45,129.48,129.0,129.0,883910.0,129.45,129.48,129.0,129.0,883910.0
2023-06-12 15:45:00,129.0,129.16,128.93,129.06,764537.0,129.0,129.16,128.93,129.06,764537.0
2023-06-12 15:50:00,129.06,129.15,128.8,128.81,811781.0,129.06,129.15,128.8,128.81,811781.0
2023-06-12 15:55:00,128.81,129.32,128.8,129.24,1518323.0,128.81,129.32,128.8,129.24,1518323.0
2023-06-13 09:30:00,132.32,132.83,131.26,131.46,3075171.0,132.32,132.83,131.26,131.46,3075171.0
2023-06-13 09:35:00,131.5,132.2,130.03,130.31,2798337.0,131.5,132.2,130.03,130.31,2798337.0
2023-06-13 09:40:00,130.3,130.47,129.32,129.66,2766976.0,130.3,130.47,129.32,129.66,2766976.0
2023-06-13 09:45:00,129.67,129.69,128.05,128.78,2580841.0,129.67,129.69,128.05,128.78,2580841.0
2023-06-13 09:50:00,128.79,129.54,128.32,129.3,2008754.0,128.79,129.54,128.32,129.3,2008754.0
2023-06-13 09:55:00,129.3,129.4,128.23,128.4,1464023.0,129.3,129.4,128.23,128.4,1464023.0
2023-06-13 10:00:00,128.39,128.92,127.94,128.04,1464066.0,128.39,128.92,127.94,128.04,1464066.0
2023-06-13 10:05:00,128.02,128.31,126.88,127.23,2535059.0,128.02,128.31,126.88,127.23,2535059.0
2023-06-13 10:10:00,127.25,127.6,126.63,127.01,2047646.0,127.25,127.6,126.63,127.01,2047646.0
2023-06-13 10:15:00,127.04,127.18,126.33,127.16,2418043.0,127.04,127.18,126.33,127.16,2418043.0
2023-06-13 10:20:00,127.18,127.73,126.98,127.2,1732788.0,127.18,127.73,126.98,127.2,1732788.0
2023-06-13 10:25:00,127.2,127.25,125.9,126.22,1850445.0,127.2,127.25,125.9,126.22,1850445.0
2023-06-13 10:30:00,126.22,126.96,126.09,126.96,1293734.0,126.22,126.96,126.09,126.96,1293734.0
2023-06-13 10:35:00,126.96,127.38,126.82,127.35,1118190.0,126.96,127.38,126.82,127.35,1118190.0
2023-06-13 10:40:00,127.34,127.72,127.2,127.58,1069139.0,127.34,127.72,127.2,127.58,1069139.0
2023-06-13 10:45:00,127.58,128.2,127.42,128.16,1519538.0,127.58,128.2,127.42,128.16,1519538.0
2023-06-13 10:50:00,128.16,128.18,127.77,128.01,1014198.0,128.16,128.18,127.77,128.01,1014198.0
2023-06-13 10:55:00,128.01,128.47,128.0,128.47,1308955.0,128.01,128.47,128.0,128.47,1308955.0
2023-06-13 11:00:00,128.47,128.47,127.87,128.22,1100085.0,128.47,128.47,127.87,128.22,1100085.0
2023-06-13 11:05:00,128.21,128.87,128.12,128.76,990244.0,128.21,128.87,128.12,128.76,990244.0
2023-06-13 11:10:00,128.76,129.63,128.7,129.4,1969376.0,128.76,129.63,128.7,129.4,1969376.0
2023-06-13 11:15:00,129.41,129.48,128.9,129.35,1232793.0,129.41,129.48,128.9,129.35,1232793.0
2023-06-13 11:20:00,129.34,129.84,129.21,129.26,1295913.0,129.34,129.84,129.21,129.26,1295913.0
2023-06-13 11:25:00,129.27,129.58,128.95,128.99,1052848.0,129.27,129.58,128.95,128.99,1052848.0
2023-06-13 11:30:00,129.01,129.13,128.74,128.77,854747.0,129.01,129.13,128.74,128.77,854747.0
2023-06-13 11:35:00,128.75,129.58,128.75,129.37,1019486.0,128.75,129.58,128.75,129.37,1019486.0
2023-06-13 11:40:00,129.37,129.8,129.23,129.66,1115630.0,129.37,129.8,129.23,129.66,1115630.0
2023-06-13 11:45:00,129.66,130.22,129.58,129.78,1338773.0,129.66,130.22,129.58,129.78,1338773.0
2023-06-13 11:50:00,129.78,129.83,129.47,129.52,990998.0,129.78,129.83,129.47,129.52,990998.0
2023-06-13 11:55:00,129.5,129.81,129.0,129.08,833600.0,129.5,129.81,129.0,129.08,833600.0
2023-06-13 12:00:00,129.08,129.19,128.77,129.13,735368.0,129.08,129.19,128.77,129.13,735368.0
2023-06-13 12:05:00,129.13,129.42,129.11,129.36,624874.0,129.13,129.42,129.11,129.36,624874.0
2023-06-13 12:10:00,129.37,129.63,129.21,129.27,756495.0,129.37,129.63,129.21,129.27,756495.0
2023-06-13 12:15:00,129.26,129.51,129.2,129.31,511158.0,129.26,129.51,129.2,129.31,511158.0
2023-06-13 12:20:00,129.32,129.33,128.75,128.79,783620.0,129.32,129.33,128.75,128.79,783620.0
2023-06-13 12:25:00,128.78,129.06,128.54,128.86,847694.0,128.78,129.06,128.54,128.86,847694.0
2023-06-13 12:30:00,128.86,129.15,128.74,129.08,663185.0,128.86,129.15,128.74,129.08,663185.0
2023-06-13 12:35:00,129.11,129.4,128.93,129.24,593453.0,129.11,129.4,128.93,129.24,593453.0
2023-06-13 12:40:00,129.23,129.4,128.98,129.07,484206.0,129.23,129.4,128.98,129.07,484206.0
2023-06-13 12:45:00,129.08,129.14,128.88,128.92,345451.0,129.08,129.14,128.88,128.92,345451.0
2023-06-13 12:50:00,128.91,129.6,128.86,129.5,763719.0,128.91,129.6,128.86,129.5,763719.0
2023-06-13 12:55:00,129.5,129.85,129.49,129.64,795193.0,129.5,129.85,129.49,129.64,795193.0
2023-06-13 13:00:00,129.61,130.0,129.6,129.95,847656.0,129.61,130.0,129.6,129.95,847656.0
2023-06-13 13:05:00,129.94,130.58,129.02,129.32,2076719.0,129.94,130.58,129.02,129.32,2076719.0
2023-06-13 13:10:00,129.31,129.33,127.51,128.04,2423009.0,129.31,129.33,127.51,128.04,2423009.0
2023-06-13 13:15:00,128.03,128.71,127.73,128.18,1480256.0,128.03,128.71,127.73,128.18,1480256.0
2023-06-13 13:20:00,128.19,128.73,127.95,128.28,1167764.0,128.19,128.73,127.95,128.28,1167764.0
2023-06-13 13:25:00,128.29,128.35,127.36,128.04,1782369.0,128.29,128.35,127.36,128.04,1782369.0
2023-06-13 13:30:00,128.05,128.94,128.02,128.85,1412983.0,128.05,128.94,128.02,128.85,1412983.0
2023-06-13 13:35:00,128.84,129.22,128.57,128.98,1232366.0,128.84,129.22,128.57,128.98,1232366.0
2023-06-13 13:40:00,128.97,129.01,128.71,128.79,604636.0,128.97,129.01,128.71,128.79,604636.0
2023-06-13 13:45:00,128.8,128.91,128.47,128.6,886992.0,128.8,128.91,128.47,128.6,886992.0
2023-06-13 13:50:00,128.6,129.38,128.32,129.1,1351032.0,128.6,129.38,128.32,129.1,1351032.0
2023-06-13 13:55:00,129.11,129.14,128.48,128.64,1037658.0,129.11,129.14,128.48,128.64,1037658.0
2023-06-13 14:00:00,128.65,128.77,127.83,128.13,1388375.0,128.65,128.77,127.83,128.13,1388375.0
2023-06-13 14:05:00,128.12,128.81,128.1,128.68,882017.0,128.12,128.81,128.1,128.68,882017.0
2023-06-13 14:10:00,128.68,128.7,127.76,128.3,1104252.0,128.68,128.7,127.76,128.3,1104252.0
2023-06-13 14:15:00,128.32,128.32,127.5,127.61,1314793.0,128.32,128.32,127.5,127.61,1314793.0
2023-06-13 14:20:00,127.61,127.79,126.15,126.56,2192821.0,127.61,127.79,126.15,126.56,2192821.0
2023-06-13 14:25:00,126.56,126.87,122.45,123.99,4504738.0,126.56,126.87,122.45,123.99,4504738.0
2023-06-13 14:30:00,123.99,125.41,122.6,124.57,3970912.0,123.99,125.41,122.6,124.57,3970912.0
2023-06-13 14:35:00,124.56,125.2,124.2,124.58,1715806.0,124.56,125.2,124.2,124.58,1715806.0
2023-06-13 14:40:00,124.59,125.29,124.24,125.03,1707525.0,124.59,125.29,124.24,125.03,1707525.0
2023-06-13 14:45:00,125.03,125.04,124.0,124.17,1450242.0,125.03,125.04,124.0,124.17,1450242.0
2023-06-13 14:50:00,124.15,125.86,123.76,125.74,1939690.0,124.15,125.86,123.76,125.74,1939690.0
2023-06-13 14:55:00,125.76,125.98,125.01,125.39,1318695.0,125.76,125.98,125.01,125.39,1318695.0
2023-06-13 15:00:00,125.39,125.73,125.05,125.26,1121451.0,125.39,125.73,125.05,125.26,1121451.0
2023-06-13 15:05:00,125.24,125.59,125.16,125.25,777394.0,125.24,125.59,125.16,125.25,777394.0
2023-06-13 15:10:00,125.27,125.5,125.02,125.1,909889.0,125.27,125.5,125.02,125.1,909889.0
2023-06-13 15:15:00,125.1,125.95,124.88,125.73,1350494.0,125.1,125.95,124.88,125.73,1350494.0
2023-06-13 15:20:00,125.73,125.86,125.22,125.37,1035767.0,125.73,125.86,125.22,125.37,1035767.0
2023-06-13 15:25:00,125.38,125.41,124.57,124.83,1545487.0,125.38,125.41,124.57,124.83,1545487.0
2023-06-13 15:30:00,124.82,124.97,124.47,124.65,1076966.0,124.82,124.97,124.47,124.65,1076966.0
2023-06-13 15:35:00,124.67,124.75,124.31,124.31,1031436.0,124.67,124.75,124.31,124.31,1031436.0
2023-06-13 15:40:00,124.33,124.45,123.32,123.68,2325649.0,124.33,124.45,123.32,123.68,2325649.0
2023-06-13 15:45:00,123.67,124.19,123.54,123.91,1553869.0,123.67,124.19,123.54,123.91,1553869.0
2023-06-13 15:50:00,123.9,124.44,123.81,124.38,1752944.0,123.9,124.44,123.81,124.38,1752944.0
2023-06-13 15:55:00,124.38,124.85,124.34,124.53,2237049.0,124.38,124.85,124.34,124.53,2237049.0
2023-06-14 09:30:00,126.54,126.73,124.52,125.81,4768349.0,126.54,126.73,124.52,125.81,4768349.0
2023-06-14 09:35:00,125.77,126.35,124.98,125.82,2880649.0,125.77,126.35,124.98,125.82,2880649.0
2023-06-14 09:40:00,125.8,126.65,125.76,126.11,2500553.0,125.8,126.65,125.76,126.11,2500553.0
2023-06-14 09:45:00,126.13,127.29,125.9,127.02,2284478.0,126.13,127.29,125.9,127.02,2284478.0
2023-06-14 09:50:00,127.02,127.03,126.31,126.38,1445034.0,127.02,127.03,126.31,126.38,1445034.0
2023-06-14 09:55:00,126.37,127.19,126.16,126.32,1855528.0,126.37,127.19,126.16,126.32,1855528.0
2023-06-14 10:00:00,126.32,126.4,125.26,125.98,2022553.0,126.32,126.4,125.26,125.98,2022553.0
2023-06-14 10:05:00,125.98,126.2,125.46,125.7,1237924.0,125.98,126.2,125.46,125.7,1237924.0
2023-06-14 10:10:00,125.71,125.75,125.15,125.5,1112841.0,125.71,125.75,125.15,125.5,1112841.0
2023-06-14 10:15:00,125.49,126.58,125.45,126.27,1636928.0,125.49,126.58,125.45,126.27,1636928.0
2023-06-14 10:20:00,126.25,126.54,125.85,126.0,1290036.0,126.25,126.54,125.85,126.0,1290036.0
2023-06-14 10:25:00,126.04,126.34,125.76,125.99,920069.0,126.04,126.34,125.76,125.99,920069.0
2023-06-14 10:30:00,126.0,126.85,125.85,126.83,996396.0,126.0,126.85,125.85,126.83,996396.0
2023-06-14 10:35:00,126.82,127.11,126.57,126.85,1217214.0,126.82,127.11,126.57,126.85,1217214.0
2023-06-14 10:40:00,126.87,127.05,126.61,126.8,1016653.0,126.87,127.05,126.61,126.8,1016653.0
2023-06-14 10:45:00,126.82,126.93,126.13,126.49,1203518.0,126.82,126.93,126.13,126.49,1203518.0
2023-06-14 10:50:00,126.48,126.62,126.33,126.49,649582.0,126.48,126.62,126.33,126.49,649582.0
2023-06-14 10:55:00,126.5,126.7,126.29,126.45,751041.0,126.5,126.7,126.29,126.45,751041.0
2023-06-14 11:00:00,126.44,126.55,126.12,126.47,704417.0,126.44,126.55,126.12,126.47,704417.0
2023-06-14 11:05:00,126.48,126.74,126.29,126.72,616599.0,126.48,126.74,126.29,126.72,616599.0
2023-06-14 11:10:00,126.73,127.26,126.53,127.14,844329.0,126.73,127.26,126.53,127.14,844329.0
2023-06-14 11:15:00,127.14,127.56,127.05,127.22,1047202.0,127.14,127.56,127.05,127.22,1047202.0
2023-06-14 11:20:00,127.22,127.71,127.06,127.68,893139.0,127.22,127.71,127.06,127.68,893139.0
2023-06-14 11:25:00,127.68,127.73,127.26,127.46,703747.0,127.68,127.73,127.26,127.46,703747.0
2023-06-14 11:30:00,127.45,127.45,126.79,126.85,659524.0,127.45,127.45,126.79,126.85,659524.0
2023-06-14 11:35:00,126.85,127.0,126.72,126.95,604636.0,126.85,127.0,126.72,126.95,604636.0
2023-06-14 11:40:00,126.96,127.19,126.77,126.95,764818.0,126.96,127.19,126.77,126.95,764818.0
2023-06-14 11:45:00,126.96,126.97,126.58,126.76,545398.0,126.96,126.97,126.58,126.76,545398.0
2023-06-14 11:50:00,126.75,127.1,126.4,126.94,748559.0,126.75,127.1,126.4,126.94,748559.0
2023-06-14 11:55:00,126.95,127.3,126.54,127.22,1006017.0,126.95,127.3,126.54,127.22,1006017.0
2023-06-14 12:00:00,127.22,127.5,127.1,127.3,796006.0,127.22,127.5,127.1,127.3,796006.0
2023-06-14 12:05:00,127.32,127.47,127.11,127.4,629018.0,127.32,127.47,127.11,127.4,629018.0
2023-06-14 12:10:00,127.4,127.45,127.1,127.15,489091.0,127.4,127.45,127.1,127.15,489091.0
2023-06-14 12:15:00,127.14,127.17,126.79,127.14,584736.0,127.14,127.17,126.79,127.14,584736.0
2023-06-14 12:20:00,127.13,127.23,126.82,126.87,572679.0,127.13,127.23,126.82,126.87,572679.0
2023-06-14 12:25:00,126.86,126.93,126.55,126.59,453999.0,126.86,126.93,126.55,126.59,453999.0
2023-06-14 12:30:00,126.59,126.66,126.37,126.48,529219.0,126.59,126.66,126.37,126.48,529219.0
2023-06-14 12:35:00,126.48,126.58,126.3,126.54,513363.0,126.48,126.58,126.3,126.54,513363.0
2023-06-14 12:40:00,126.52,126.65,126.39,126.43,338975.0,126.52,126.65,126.39,126.43,338975.0
2023-06-14 12:45:00,126.42,126.62,126.39,126.49,336923.0,126.42,126.62,126.39,126.49,336923.0
2023-06-14 12:50:00,126.48,126.59,126.39,126.5,298226.0,126.48,126.59,126.39,126.5,298226.0
2023-06-14 12:55:00,126.49,126.56,126.4,126.48,325264.0,126.49,126.56,126.4,126.48,325264.0
2023-06-14 13:00:00,126.46,126.46,126.13,126.24,563780.0,126.46,126.46,126.13,126.24,563780.0
2023-06-14 13:05:00,126.24,126.37,125.92,126.05,586607.0,126.24,126.37,125.92,126.05,586607.0
2023-06-14 13:10:00,126.05,126.45,125.85,126.19,555166.0,126.05,126.45,125.85,126.19,555166.0
2023-06-14 13:15:00,126.17,126.21,125.84,125.88,400505.0,126.17,126.21,125.84,125.88,400505.0
2023-06-14 13:20:00,125.88,125.97,125.66,125.88,469060.0,125.88,125.97,125.66,125.88,469060.0
2023-06-14 13:25:00,125.88,125.99,125.71,125.75,284720.0,125.88,125.99,125.71,125.75,284720.0
2023-06-14 13:30:00,125.75,126.18,125.55,126.16,463901.0,125.75,126.18,125.55,126.16,463901.0
2023-06-14 13:35:00,126.16,126.31,126.05,126.12,462124.0,126.16,126.31,126.05,126.12,462124.0
2023-06-14 13:40:00,126.13,126.28,126.03,126.06,268273.0,126.13,126.28,126.03,126.06,268273.0
2023-06-14 13:45:00,126.07,126.43,126.07,126.42,367512.0,126.07,126.43,126.07,126.42,367512.0
2023-06-14 13:50:00,126.42,126.47,126.07,126.2,502332.0,126.42,126.47,126.07,126.2,502332.0
2023-06-14 13:55:00,126.19,126.39,126.14,126.21,322568.0,126.19,126.39,126.14,126.21,322568.0
2023-06-14 14:00:00,126.21,126.21,125.16,125.35,1149731.0,126.21,126.21,125.16,125.35,1149731.0
2023-06-14 14:05:00,125.37,125.39,123.81,124.73,2216006.0,125.37,125.39,123.81,124.73,2216006.0
2023-06-14 14:10:00,124.73,125.43,124.57,125.01,1319099.0,124.73,125.43,124.57,125.01,1319099.0
2023-06-14 14:15:00,125.02,125.28,124.37,124.82,1038729.0,125.02,125.28,124.37,124.82,1038729.0
2023-06-14 14:20:00,124.81,125.15,124.66,124.88,628038.0,124.81,125.15,124.66,124.88,628038.0
2023-06-14 14:25:00,124.88,125.31,124.49,125.27,875436.0,124.88,125.31,124.49,125.27,875436.0
2023-06-14 14:30:00,125.27,125.67,124.96,125.44,1046927.0,125.27,125.67,124.96,125.44,1046927.0
2023-06-14 14:35:00,125.45,126.4,125.33,126.16,1373395.0,125.45,126.4,125.33,126.16,1373395.0
2023-06-14 14:40:00,126.17,126.67,126.1,126.49,1285215.0,126.17,126.67,126.1,126.49,1285215.0
2023-06-14 14:45:00,126.51,126.9,126.14,126.87,1150019.0,126.51,126.9,126.14,126.87,1150019.0
2023-06-14 14:50:00,126.88,127.2,126.54,127.05,1444870.0,126.88,127.2,126.54,127.05,1444870.0
2023-06-14 14:55:00,127.04,127.05,126.53,126.63,800322.0,127.04,127.05,126.53,126.63,800322.0
2023-06-14 15:00:00,126.67,127.04,126.61,126.8,858710.0,126.67,127.04,126.61,126.8,858710.0
2023-06-14 15:05:00,126.81,127.49,126.76,127.47,1192614.0,126.81,127.49,126.76,127.47,1192614.0
2023-06-14 15:10:00,127.48,127.49,126.64,126.66,1382979.0,127.48,127.49,126.64,126.66,1382979.0
2023-06-14 15:15:00,126.69,126.74,125.67,125.83,1244265.0,126.69,126.74,125.67,125.83,1244265.0
2023-06-14 15:20:00,125.83,126.72,125.83,126.53,1079333.0,125.83,126.72,125.83,126.53,1079333.0
2023-06-14 15:25:00,126.52,126.88,126.3,126.38,915471.0,126.52,126.88,126.3,126.38,915471.0
2023-06-14 15:30:00,126.38,126.96,126.18,126.9,1011721.0,126.38,126.96,126.18,126.9,1011721.0
2023-06-14 15:35:00,126.91,127.06,126.71,126.88,791901.0,126.91,127.06,126.71,126.88,791901.0
2023-06-14 15:40:00,126.85,126.94,126.56,126.72,601551.0,126.85,126.94,126.56,126.72,601551.0
2023-06-14 15:45:00,126.72,127.03,126.71,126.86,998607.0,126.72,127.03,126.71,126.86,998607.0
2023-06-14 15:50:00,126.84,126.85,126.15,126.67,1238815.0,126.84,126.85,126.15,126.67,1238815.0
2023-06-14 15:55:00,126.67,127.48,126.65,127.39,1949071.0,126.67,127.48,126.65,127.39,1949071.0
2023-06-15 09:30:00,125.49,125.7,123.63,124.1,2804405.0,125.49,125.7,123.63,124.1,2804405.0
2023-06-15 09:35:00,124.11,124.39,122.89,123.93,2712937.0,124.11,124.39,122.89,123.93,2712937.0
2023-06-15 09:40:00,123.98,124.73,123.44,124.6,2153518.0,123.98,124.73,123.44,124.6,2153518.0
2023-06-15 09:45:00,124.59,124.63,123.54,123.89,1503390.0,124.59,124.63,123.54,123.89,1503390.0
2023-06-15 09:50:00,123.86,124.07,123.57,123.57,1284178.0,123.86,124.07,123.57,123.57,1284178.0
2023-06-15 09:55:00,123.57,124.58,123.47,123.84,1895882.0,123.57,124.58,123.47,123.84,1895882.0
2023-06-15 10:00:00,123.83,124.07,123.56,123.73,1352074.0,123.83,124.07,123.56,123.73,1352074.0
2023-06-15 10:05:00,123.72,123.97,123.48,123.59,1409428.0,123.72,123.97,123.48,123.59,1409428.0
2023-06-15 10:10:00,123.59,123.74,123.06,123.1,1425054.0,123.59,123.74,123.06,123.1,1425054.0
2023-06-15 10:15:00,123.11,123.45,122.9,122.99,1558841.0,123.11,123.45,122.9,122.99,1558841.0
2023-06-15 10:20:00,122.99,123.47,122.9,123.32,1431666.0,122.99,123.47,122.9,123.32,1431666.0
2023-06-15 10:25:00,123.32,123.48,123.02,123.19,934103.0,123.32,123.48,123.02,123.19,934103.0
2023-06-15 10:30:00,123.19,123.29,122.89,123.13,1426782.0,123.19,123.29,122.89,123.13,1426782.0
2023-06-15 10:35:00,123.12,123.4,122.56,122.59,1276980.0,123.12,123.4,122.56,122.59,1276980.0
2023-06-15 10:40:00,122.59,122.97,122.55,122.57,993492.0,122.59,122.97,122.55,122.57,993492.0
2023-06-15 10:45:00,122.56,123.34,122.55,123.33,1127561.0,122.56,123.34,122.55,123.33,1127561.0
2023-06-15 10:50:00,123.33,123.39,122.77,122.87,1083366.0,123.33,123.39,122.77,122.87,1083366.0
2023-06-15 10:55:00,122.86,123.35,122.72,122.87,977751.0,122.86,123.35,122.72,122.87,977751.0
2023-06-15 11:00:00,122.85,123.21,122.6,123.16,1048060.0,122.85,123.21,122.6,123.16,1048060.0
2023-06-15 11:05:00,123.14,123.32,122.7,123.0,989514.0,123.14,123.32,122.7,123.0,989514.0
2023-06-15 11:10:00,122.99,123.22,122.81,123.03,689468.0,122.99,123.22,122.81,123.03,689468.0
2023-06-15 11:15:00,123.02,123.12,122.66,122.71,764942.0,123.02,123.12,122.66,122.71,764942.0
2023-06-15 11:20:00,122.7,122.92,122.51,122.69,1099255.0,122.7,122.92,122.51,122.69,1099255.0
2023-06-15 11:25:00,122.69,122.81,122.5,122.67,794359.0,122.69,122.81,122.5,122.67,794359.0
2023-06-15 11:30:00,122.69,122.8,122.26,122.73,1217980.0,122.69,122.8,122.26,122.73,1217980.0
2023-06-15 11:35:00,122.74,123.38,122.67,123.13,1427606.0,122.74,123.38,122.67,123.13,1427606.0
2023-06-15 11:40:00,123.14,123.86,123.13,123.79,1526235.0,123.14,123.86,123.13,123.79,1526235.0
2023-06-15 11:45:00,123.79,123.84,123.3,123.46,1004562.0,123.79,123.84,123.3,123.46,1004562.0
2023-06-15 11:50:00,123.45,123.73,123.36,123.61,713987.0,123.45,123.73,123.36,123.61,713987.0
2023-06-15 11:55:00,123.59,124.07,123.55,123.94,1037651.0,123.59,124.07,123.55,123.94,1037651.0
2023-06-15 12:00:00,123.93,124.23,123.84,124.08,854962.0,123.93,124.23,123.84,124.08,854962.0
2023-06-15 12:05:00,124.08,124.19,123.88,124.03,647888.0,124.08,124.19,123.88,124.03,647888.0
2023-06-15 12:10:00,124.04,124.13,123.51,123.53,790565.0,124.04,124.13,123.51,123.53,790565.0
2023-06-15 12:15:00,123.54,123.79,123.52,123.59,466815.0,123.54,123.79,123.52,123.59,466815.0
2023-06-15 12:20:00,123.6,123.72,123.42,123.53,386512.0,123.6,123.72,123.42,123.53,386512.0
2023-06-15 12:25:00,123.51,123.84,123.46,123.8,368425.0,123.51,123.84,123.46,123.8,368425.0
2023-06-15 12:30:00,123.81,123.95,123.39,123.49,525197.0,123.81,123.95,123.39,123.49,525197.0
2023-06-15 12:35:00,123.49,123.53,123.08,123.44,658000.0,123.49,123.53,123.08,123.44,658000.0
2023-06-15 12:40:00,123.45,123.67,123.3,123.33,414041.0,123.45,123.67,123.3,123.33,414041.0
2023-06-15 12:45:00,123.35,123.43,123.08,123.43,541313.0,123.35,123.43,123.08,123.43,541313.0
2023-06-15 12:50:00,123.43,123.6,123.3,123.55,511515.0,123.43,123.6,123.3,123.55,511515.0
2023-06-15 12:55:00,123.55,123.92,123.47,123.87,562281.0,123.55,123.92,123.47,123.87,562281.0
2023-06-15 13:00:00,123.88,124.01,123.74,123.93,629289.0,123.88,124.01,123.74,123.93,629289.0
2023-06-15 13:05:00,123.94,123.99,123.74,123.91,474184.0,123.94,123.99,123.74,123.91,474184.0
2023-06-15 13:10:00,123.93,123.95,123.52,123.54,437170.0,123.93,123.95,123.52,123.54,437170.0
2023-06-15 13:15:00,123.53,123.86,123.47,123.78,406586.0,123.53,123.86,123.47,123.78,406586.0
2023-06-15 13:20:00,123.78,124.06,123.76,124.05,430148.0,123.78,124.06,123.76,124.05,430148.0
2023-06-15 13:25:00,124.06,124.3,123.84,124.17,739277.0,124.06,124.3,123.84,124.17,739277.0
2023-06-15 13:30:00,124.17,124.29,124.05,124.26,544372.0,124.17,124.29,124.05,124.26,544372.0
2023-06-15 13:35:00,124.26,124.41,124.11,124.14,652055.0,124.26,124.41,124.11,124.14,652055.0
2023-06-15 13:40:00,124.14,124.52,124.09,124.4,646100.0,124.14,124.52,124.09,124.4,646100.0
2023-06-15 13:45:00,124.39,124.5,124.32,124.43,505214.0,124.39,124.5,124.32,124.43,505214.0
2023-06-15 13:50:00,124.42,124.56,124.29,124.51,511159.0,124.42,124.56,124.29,124.51,511159.0
2023-06-15 13:55:00,124.51,124.62,124.3,124.34,773820.0,124.51,124.62,124.3,124.34,773820.0
2023-06-15 14:00:00,124.33,124.49,124.2,124.46,469677.0,124.33,124.49,124.2,124.46,469677.0
2023-06-15 14:05:00,124.46,124.59,124.35,124.56,569207.0,124.46,124.59,124.35,124.56,569207.0
2023-06-15 14:10:00,124.56,124.59,123.97,123.98,726236.0,124.56,124.59,123.97,123.98,726236.0
2023-06-15 14:15:00,123.97,124.2,123.86,124.07,608792.0,123.97,124.2,123.86,124.07,608792.0
2023-06-15 14:20:00,124.07,124.31,123.98,124.15,463673.0,124.07,124.31,123.98,124.15,463673.0
2023-06-15 14:25:00,124.16,124.27,124.01,124.17,412328.0,124.16,124.27,124.01,124.17,412328.0
2023-06-15 14:30:00,124.16,124.26,124.07,124.23,428575.0,124.16,124.26,124.07,124.23,428575.0
2023-06-15 14:35:00,124.22,124.47,124.18,124.32,455151.0,124.22,124.47,124.18,124.32,455151.0
2023-06-15 14:40:00,124.32,124.57,124.22,124.54,577427.0,124.32,124.57,124.22,124.54,577427.0
2023-06-15 14:45:00,124.55,124.56,124.26,124.49,514791.0,124.55,124.56,124.26,124.49,514791.0
2023-06-15 14:50:00,124.48,125.12,124.46,125.05,1060419.0,124.48,125.12,124.46,125.05,1060419.0
2023-06-15 14:55:00,125.05,125.27,124.91,125.08,720781.0,125.05,125.27,124.91,125.08,720781.0
2023-06-15 15:00:00,125.08,125.19,124.56,124.61,895864.0,125.08,125.19,124.56,124.61,895864.0
2023-06-15 15:05:00,124.61,124.77,124.43,124.72,734528.0,124.61,124.77,124.43,124.72,734528.0
2023-06-15 15:10:00,124.72,125.1,124.6,125.01,641083.0,124.72,125.1,124.6,125.01,641083.0
2023-06-15 15:15:00,125.0,125.1,124.78,124.85,531819.0,125.0,125.1,124.78,124.85,531819.0
2023-06-15 15:20:00,124.85,124.95,124.56,124.6,493005.0,124.85,124.95,124.56,124.6,493005.0
2023-06-15 15:25:00,124.61,124.86,124.52,124.8,455521.0,124.61,124.86,124.52,124.8,455521.0
2023-06-15 15:30:00,124.79,125.09,124.79,124.93,720285.0,124.79,125.09,124.79,124.93,720285.0
2023-06-15 15:35:00,124.91,125.0,124.71,124.74,546318.0,124.91,125.0,124.71,124.74,546318.0
2023-06-15 15:40:00,124.73,124.83,124.51,124.66,681002.0,124.73,124.83,124.51,124.66,681002.0
2023-06-15 15:45:00,124.67,124.91,124.6,124.84,655591.0,124.67,124.91,124.6,124.84,655591.0
2023-06-15 15:50:00,124.86,124.98,124.42,124.54,857829.0,124.86,124.98,124.42,124.54,857829.0
2023-06-15 15:55:00,124.54,124.54,124.09,124.23,1633029.0,124.54,124.54,124.09,124.23,1633029.0
2023-06-16 09:30:00,125.83,125.85,123.82,124.11,4823426.0,125.83,125.85,123.82,124.11,4823426.0
2023-06-16 09:35:00,124.14,124.46,122.86,122.91,2119016.0,124.14,124.46,122.86,122.91,2119016.0
2023-06-16 09:40:00,122.92,123.13,122.33,122.36,1904988.0,122.92,123.13,122.33,122.36,1904988.0
2023-06-16 09:45:00,122.38,122.72,122.12,122.63,1869642.0,122.38,122.72,122.12,122.63,1869642.0
2023-06-16 09:50:00,122.63,122.74,121.4,121.56,2233201.0,122.63,122.74,121.4,121.56,2233201.0
2023-06-16 09:55:00,121.59,122.03,121.33,121.66,1480663.0,121.59,122.03,121.33,121.66,1480663.0
2023-06-16 10:00:00,121.67,121.96,121.52,121.66,1248762.0,121.67,121.96,121.52,121.66,1248762.0
2023-06-16 10:05:00,121.67,122.08,121.45,121.98,1390343.0,121.67,122.08,121.45,121.98,1390343.0
2023-06-16 10:10:00,121.97,122.14,121.67,121.74,1374231.0,121.97,122.14,121.67,121.74,1374231.0
2023-06-16 10:15:00,121.75,122.09,121.52,121.69,996851.0,121.75,122.09,121.52,121.69,996851.0
2023-06-16 10:20:00,121.71,122.47,121.7,122.47,1054425.0,121.71,122.47,121.7,122.47,1054425.0
2023-06-16 10:25:00,122.47,122.65,122.28,122.43,1060439.0,122.47,122.65,122.28,122.43,1060439.0
2023-06-16 10:30:00,122.43,122.59,122.18,122.29,818921.0,122.43,122.59,122.18,122.29,818921.0
2023-06-16 10:35:00,122.3,122.61,122.06,122.36,969741.0,122.3,122.61,122.06,122.36,969741.0
2023-06-16 10:40:00,122.36,122.62,122.19,122.27,816432.0,122.36,122.62,122.19,122.27,816432.0
2023-06-16 10:45:00,122.28,122.28,121.65,121.66,1032378.0,122.28,122.28,121.65,121.66,1032378.0
2023-06-16 10:50:00,121.67,121.85,121.44,121.58,1189706.0,121.67,121.85,121.44,121.58,1189706.0
2023-06-16 10:55:00,121.58,121.83,121.49,121.65,693132.0,121.58,121.83,121.49,121.65,693132.0
2023-06-16 11:00:00,121.63,121.9,121.41,121.6,838297.0,121.63,121.9,121.41,121.6,838297.0
2023-06-16 11:05:00,121.61,122.2,121.6,122.18,713447.0,121.61,122.2,121.6,122.18,713447.0
2023-06-16 11:10:00,122.18,122.2,121.83,122.06,645407.0,122.18,122.2,121.83,122.06,645407.0
2023-06-16 11:15:00,122.06,122.14,121.81,121.84,512621.0,122.06,122.14,121.81,121.84,512621.0
2023-06-16 11:20:00,121.83,121.93,121.45,121.52,804053.0,121.83,121.93,121.45,121.52,804053.0
2023-06-16 11:25:00,121.51,121.55,121.03,121.23,1288228.0,121.51,121.55,121.03,121.23,1288228.0
2023-06-16 11:30:00,121.22,121.75,121.2,121.23,851725.0,121.22,121.75,121.2,121.23,851725.0
2023-06-16 11:35:00,121.23,121.36,120.88,120.93,1005953.0,121.23,121.36,120.88,120.93,1005953.0
2023-06-16 11:40:00,120.92,121.02,120.79,120.9,853628.0,120.92,121.02,120.79,120.9,853628.0
2023-06-16 11:45:00,120.89,120.96,120.63,120.86,881735.0,120.89,120.96,120.63,120.86,881735.0
2023-06-16 11:50:00,120.86,121.2,120.72,121.17,681231.0,120.86,121.2,120.72,121.17,681231.0
2023-06-16 11:55:00,121.16,121.19,120.96,121.07,588574.0,121.16,121.19,120.96,121.07,588574.0
2023-06-16 12:00:00,121.07,121.13,120.87,121.06,499687.0,121.07,121.13,120.87,121.06,499687.0
2023-06-16 12:05:00,121.06,121.17,120.68,120.9,649348.0,121.06,121.17,120.68,120.9,649348.0
2023-06-16 12:10:00,120.91,121.25,120.81,120.83,638685.0,120.91,121.25,120.81,120.83,638685.0
2023-06-16 12:15:00,120.82,121.04,120.8,120.95,403888.0,120.82,121.04,120.8,120.95,403888.0
2023-06-16 12:20:00,120.96,121.06,120.85,121.02,364257.0,120.96,121.06,120.85,121.02,364257.0
2023-06-16 12:25:00,121.02,121.15,120.9,121.1,382199.0,121.02,121.15,120.9,121.1,382199.0
2023-06-16 12:30:00,121.1,121.45,120.98,121.44,702678.0,121.1,121.45,120.98,121.44,702678.0
2023-06-16 12:35:00,121.45,121.47,121.11,121.29,455204.0,121.45,121.47,121.11,121.29,455204.0
2023-06-16 12:40:00,121.29,121.32,121.0,121.01,404997.0,121.29,121.32,121.0,121.01,404997.0
2023-06-16 12:45:00,121.02,121.31,120.89,121.29,402856.0,121.02,121.31,120.89,121.29,402856.0
2023-06-16 12:50:00,121.28,121.43,121.21,121.35,291040.0,121.28,121.43,121.21,121.35,291040.0
2023-06-16 12:55:00,121.34,121.35,121.1,121.17,381632.0,121.34,121.35,121.1,121.17,381632.0
2023-06-16 13:00:00,121.17,121.41,121.14,121.23,374801.0,121.17,121.41,121.14,121.23,374801.0
2023-06-16 13:05:00,121.23,121.24,120.95,121.11,562927.0,121.23,121.24,120.95,121.11,562927.0
2023-06-16 13:10:00,121.1,121.11,120.87,120.99,391675.0,121.1,121.11,120.87,120.99,391675.0
2023-06-16 13:15:00,120.98,121.03,120.8,120.9,335352.0,120.98,121.03,120.8,120.9,335352.0
2023-06-16 13:20:00,120.9,121.19,120.8,121.05,379517.0,120.9,121.19,120.8,121.05,379517.0
2023-06-16 13:25:00,121.05,121.12,120.75,120.78,367128.0,121.05,121.12,120.75,120.78,367128.0
2023-06-16 13:30:00,120.79,120.89,120.58,120.61,525444.0,120.79,120.89,120.58,120.61,525444.0
2023-06-16 13:35:00,120.6,120.94,120.58,120.85,494068.0,120.6,120.94,120.58,120.85,494068.0
2023-06-16 13:40:00,120.86,121.03,120.82,120.98,425953.0,120.86,121.03,120.82,120.98,425953.0
2023-06-16 13:45:00,120.98,121.01,120.81,120.94,365166.0,120.98,121.01,120.81,120.94,365166.0
2023-06-16 13:50:00,120.93,121.05,120.87,120.98,285523.0,120.93,121.05,120.87,120.98,285523.0
2023-06-16 13:55:00,120.97,121.06,120.9,121.03,286449.0,120.97,121.06,120.9,121.03,286449.0
2023-06-16 14:00:00,121.02,121.17,120.82,120.93,498031.0,121.02,121.17,120.82,120.93,498031.0
2023-06-16 14:05:00,120.91,121.11,120.87,121.08,277539.0,120.91,121.11,120.87,121.08,277539.0
2023-06-16 14:10:00,121.08,121.28,121.06,121.16,441562.0,121.08,121.28,121.06,121.16,441562.0
2023-06-16 14:15:00,121.15,121.18,120.92,120.93,394798.0,121.15,121.18,120.92,120.93,394798.0
2023-06-16 14:20:00,120.93,121.0,120.81,120.93,421682.0,120.93,121.0,120.81,120.93,421682.0
2023-06-16 14:25:00,120.93,120.96,120.76,120.8,392690.0,120.93,120.96,120.76,120.8,392690.0
2023-06-16 14:30:00,120.8,120.83,120.46,120.54,713072.0,120.8,120.83,120.46,120.54,713072.0
2023-06-16 14:35:00,120.55,120.67,120.51,120.53,468571.0,120.55,120.67,120.51,120.53,468571.0
2023-06-16 14:40:00,120.53,120.65,120.46,120.53,408771.0,120.53,120.65,120.46,120.53,408771.0
2023-06-16 14:45:00,120.53,120.61,120.45,120.54,395096.0,120.53,120.61,120.45,120.54,395096.0
2023-06-16 14:50:00,120.54,120.75,120.49,120.54,567111.0,120.54,120.75,120.49,120.54,567111.0
2023-06-16 14:55:00,120.55,120.57,120.2,120.21,685674.0,120.55,120.57,120.2,120.21,685674.0
2023-06-16 15:00:00,120.22,120.39,119.97,120.29,1170155.0,120.22,120.39,119.97,120.29,1170155.0
2023-06-16 15:05:00,120.31,120.48,120.17,120.27,665245.0,120.31,120.48,120.17,120.27,665245.0
2023-06-16 15:10:00,120.26,120.39,120.08,120.12,593741.0,120.26,120.39,120.08,120.12,593741.0
2023-06-16 15:15:00,120.12,120.34,120.08,120.31,503227.0,120.12,120.34,120.08,120.31,503227.0
2023-06-16 15:20:00,120.31,120.47,120.22,120.36,511266.0,120.31,120.47,120.22,120.36,511266.0
2023-06-16 15:25:00,120.36,120.47,120.22,120.32,460683.0,120.36,120.47,120.22,120.32,460683.0
2023-06-16 15:30:00,120.33,120.5,120.29,120.43,503617.0,120.33,120.5,120.29,120.43,503617.0
2023-06-16 15:35:00,120.44,120.5,120.31,120.48,519082.0,120.44,120.5,120.31,120.48,519082.0
2023-06-16 15:40:00,120.48,120.49,120.23,120.43,689666.0,120.48,120.49,120.23,120.43,689666.0
2023-06-16 15:45:00,120.45,120.48,120.26,120.27,756687.0,120.45,120.48,120.26,120.27,756687.0
2023-06-16 15:50:00,120.27,120.3,119.9,120.16,1071636.0,120.27,120.3,119.9,120.16,1071636.0
2023-06-16 15:55:00,120.16,120.16,119.91,120.02,2028032.0,120.16,120.16,119.91,120.02,2028032.0
2023-06-20 09:30:00,119.06,121.75,118.84,121.64,3439958.0,119.06,121.75,118.84,121.64,3439958.0
2023-06-20 09:35:00,121.65,121.66,120.4,120.97,2178347.0,121.65,121.66,120.4,120.97,2178347.0
2023-06-20 09:40:00,120.97,121.09,120.21,120.21,1376107.0,120.97,121.09,120.21,120.21,1376107.0
2023-06-20 09:45:00,120.22,120.61,119.86,119.93,1432398.0,120.22,120.61,119.86,119.93,1432398.0
2023-06-20 09:50:00,119.94,119.95,118.92,119.0,1272389.0,119.94,119.95,118.92,119.0,1272389.0
2023-06-20 09:55:00,118.97,119.17,118.61,118.86,1459441.0,118.97,119.17,118.61,118.86,1459441.0
2023-06-20 10:00:00,118.86,118.88,118.21,118.64,1365919.0,118.86,118.88,118.21,118.64,1365919.0
2023-06-20 10:05:00,118.63,119.17,118.39,118.96,1006441.0,118.63,119.17,118.39,118.96,1006441.0
2023-06-20 10:10:00,118.95,119.39,118.75,118.85,870486.0,118.95,119.39,118.75,118.85,870486.0
2023-06-20 10:15:00,118.85,118.87,118.39,118.57,916712.0,118.85,118.87,118.39,118.57,916712.0
2023-06-20 10:20:00,118.58,118.61,117.89,117.89,1259677.0,118.58,118.61,117.89,117.89,1259677.0
2023-06-20 10:25:00,117.88,118.24,117.79,118.05,1012262.0,117.88,118.24,117.79,118.05,1012262.0
2023-06-20 10:30:00,118.06,118.61,117.86,118.48,970727.0,118.06,118.61,117.86,118.48,970727.0
2023-06-20 10:35:00,118.5,118.59,118.09,118.23,667127.0,118.5,118.59,118.09,118.23,667127.0
2023-06-20 10:40:00,118.23,119.03,118.2,118.92,687634.0,118.23,119.03,118.2,118.92,687634.0
2023-06-20 10:45:00,118.93,119.07,118.63,118.74,529890.0,118.93,119.07,118.63,118.74,529890.0
2023-06-20 10:50:00,118.75,118.86,118.38,118.44,565505.0,118.75,118.86,118.38,118.44,565505.0
2023-06-20 10:55:00,118.44,118.92,118.36,118.58,546998.0,118.44,118.92,118.36,118.58,546998.0
2023-06-20 11:00:00,118.57,119.1,118.53,119.09,504048.0,118.57,119.1,118.53,119.09,504048.0
2023-06-20 11:05:00,119.09,119.47,119.04,119.28,784430.0,119.09,119.47,119.04,119.28,784430.0
2023-06-20 11:10:00,119.27,119.45,118.93,119.01,600587.0,119.27,119.45,118.93,119.01,600587.0
2023-06-20 11:15:00,119.0,119.2,118.67,119.05,504270.0,119.0,119.2,118.67,119.05,504270.0
2023-06-20 11:20:00,119.04,119.22,118.74,118.77,490886.0,119.04,119.22,118.74,118.77,490886.0
2023-06-20 11:25:00,118.77,118.85,118.49,118.7,517972.0,118.77,118.85,118.49,118.7,517972.0
2023-06-20 11:30:00,118.7,119.19,118.65,118.84,683260.0,118.7,119.19,118.65,118.84,683260.0
2023-06-20 11:35:00,118.85,119.04,118.54,118.55,607825.0,118.85,119.04,118.54,118.55,607825.0
2023-06-20 11:40:00,118.55,118.64,118.28,118.43,562033.0,118.55,118.64,118.28,118.43,562033.0
2023-06-20 11:45:00,118.43,118.5,118.22,118.38,522761.0,118.43,118.5,118.22,118.38,522761.0
2023-06-20 11:50:00,118.39,118.65,118.31,118.6,362151.0,118.39,118.65,118.31,118.6,362151.0
2023-06-20 11:55:00,118.6,118.73,118.45,118.48,300906.0,118.6,118.73,118.45,118.48,300906.0
2023-06-20 12:00:00,118.49,118.52,118.28,118.35,386811.0,118.49,118.52,118.28,118.35,386811.0
2023-06-20 12:05:00,118.35,118.73,118.31,118.38,437511.0,118.35,118.73,118.31,118.38,437511.0
2023-06-20 12:10:00,118.37,118.69,118.35,118.5,316877.0,118.37,118.69,118.35,118.5,316877.0
2023-06-20 12:15:00,118.49,118.72,118.39,118.64,323870.0,118.49,118.72,118.39,118.64,323870.0
2023-06-20 12:20:00,118.64,118.9,118.56,118.88,355926.0,118.64,118.9,118.56,118.88,355926.0
2023-06-20 12:25:00,118.87,119.1,118.85,119.04,392868.0,118.87,119.1,118.85,119.04,392868.0
2023-06-20 12:30:00,119.03,119.16,118.95,119.09,405839.0,119.03,119.16,118.95,119.09,405839.0
2023-06-20 12:35:00,119.08,119.12,118.78,118.94,435000.0,119.08,119.12,118.78,118.94,435000.0
2023-06-20 12:40:00,118.95,119.24,118.88,119.12,369248.0,118.95,119.24,118.88,119.12,369248.0
2023-06-20 12:45:00,119.12,119.16,118.87,118.99,281390.0,119.12,119.16,118.87,118.99,281390.0
2023-06-20 12:50:00,118.99,119.06,118.8,118.88,276653.0,118.99,119.06,118.8,118.88,276653.0
2023-06-20 12:55:00,118.88,119.19,118.82,119.13,396635.0,118.88,119.19,118.82,119.13,396635.0
2023-06-20 13:00:00,119.13,119.21,118.82,118.91,418569.0,119.13,119.21,118.82,118.91,418569.0
2023-06-20 13:05:00,118.91,118.95,118.8,118.81,272212.0,118.91,118.95,118.8,118.81,272212.0
2023-06-20 13:10:00,118.8,118.84,118.66,118.67,367833.0,118.8,118.84,118.66,118.67,367833.0
2023-06-20 13:15:00,118.67,118.8,118.62,118.78,289801.0,118.67,118.8,118.62,118.78,289801.0
2023-06-20 13:20:00,118.77,118.9,118.57,118.7,421500.0,118.77,118.9,118.57,118.7,421500.0
2023-06-20 13:25:00,118.71,118.73,118.49,118.59,413840.0,118.71,118.73,118.49,118.59,413840.0
2023-06-20 13:30:00,118.6,118.75,118.52,118.68,300804.0,118.6,118.75,118.52,118.68,300804.0
2023-06-20 13:35:00,118.68,118.72,118.43,118.48,265348.0,118.68,118.72,118.43,118.48,265348.0
2023-06-20 13:40:00,118.47,118.55,118.28,118.36,368461.0,118.47,118.55,118.28,118.36,368461.0
2023-06-20 13:45:00,118.35,118.52,118.3,118.4,328234.0,118.35,118.52,118.3,118.4,328234.0
2023-06-20 13:50:00,118.41,118.48,118.1,118.14,383903.0,118.41,118.48,118.1,118.14,383903.0
2023-06-20 13:55:00,118.13,118.25,118.02,118.13,458807.0,118.13,118.25,118.02,118.13,458807.0
2023-06-20 14:00:00,118.13,118.19,117.96,118.08,429226.0,118.13,118.19,117.96,118.08,429226.0
2023-06-20 14:05:00,118.08,118.21,118.04,118.12,305159.0,118.08,118.21,118.04,118.12,305159.0
2023-06-20 14:10:00,118.14,118.24,118.06,118.12,315641.0,118.14,118.24,118.06,118.12,315641.0
2023-06-20 14:15:00,118.11,118.4,118.1,118.35,328306.0,118.11,118.4,118.1,118.35,328306.0
2023-06-20 14:20:00,118.36,118.57,118.34,118.48,438165.0,118.36,118.57,118.34,118.48,438165.0
2023-06-20 14:25:00,118.48,118.56,118.36,118.47,277626.0,118.48,118.56,118.36,118.47,277626.0
2023-06-20 14:30:00,118.49,118.59,118.23,118.23,349926.0,118.49,118.59,118.23,118.23,349926.0
2023-06-20 14:35:00,118.23,118.36,118.07,118.13,394495.0,118.23,118.36,118.07,118.13,394495.0
2023-06-20 14:40:00,118.12,118.16,117.79,117.9,513808.0,118.12,118.16,117.79,117.9,513808.0
2023-06-20 14:45:00,117.9,118.08,117.79,118.05,495664.0,117.9,118.08,117.79,118.05,495664.0
2023-06-20 14:50:00,118.06,118.11,117.7,117.78,540155.0,118.06,118.11,117.7,117.78,540155.0
2023-06-20 14:55:00,117.77,118.16,117.75,118.12,488160.0,117.77,118.16,117.75,118.12,488160.0
2023-06-20 15:00:00,118.13,118.31,117.98,118.11,465888.0,118.13,118.31,117.98,118.11,465888.0
2023-06-20 15:05:00,118.09,118.11,117.97,118.04,329146.0,118.09,118.11,117.97,118.04,329146.0
2023-06-20 15:10:00,118.03,118.14,117.85,118.13,459370.0,118.03,118.14,117.85,118.13,459370.0
2023-06-20 15:15:00,118.12,118.13,117.92,118.03,315668.0,118.12,118.13,117.92,118.03,315668.0
2023-06-20 15:20:00,118.03,118.17,118.01,118.07,356825.0,118.03,118.17,118.01,118.07,356825.0
2023-06-20 15:25:00,118.06,118.27,118.0,118.25,445579.0,118.06,118.27,118.0,118.25,445579.0
2023-06-20 15:30:00,118.25,118.35,118.05,118.12,430076.0,118.25,118.35,118.05,118.12,430076.0
2023-06-20 15:35:00,118.11,118.41,118.05,118.29,471475.0,118.11,118.41,118.05,118.29,471475.0
2023-06-20 15:40:00,118.28,118.83,118.28,118.82,595806.0,118.28,118.83,118.28,118.82,595806.0
2023-06-20 15:45:00,118.82,118.9,118.65,118.86,554246.0,118.82,118.9,118.65,118.86,554246.0
2023-06-20 15:50:00,118.86,119.19,118.82,119.09,904421.0,118.86,119.19,118.82,119.09,904421.0
2023-06-20 15:55:00,119.1,119.12,118.67,118.91,1481105.0,119.1,119.12,118.67,118.91,1481105.0
2023-06-21 09:30:00,118.48,118.78,117.94,118.09,1447327.0,118.48,118.78,117.94,118.09,1447327.0
2023-06-21 09:35:00,118.08,119.19,117.96,118.73,1317291.0,118.08,119.19,117.96,118.73,1317291.0
2023-06-21 09:40:00,118.73,118.86,117.75,117.8,1170707.0,118.73,118.86,117.75,117.8,1170707.0
2023-06-21 09:45:00,117.8,117.84,117.25,117.3,1229311.0,117.8,117.84,117.25,117.3,1229311.0
2023-06-21 09:50:00,117.3,117.43,116.57,116.72,1306945.0,117.3,117.43,116.57,116.72,1306945.0
2023-06-21 09:55:00,116.74,116.96,116.52,116.56,1002744.0,116.74,116.96,116.52,116.56,1002744.0
2023-06-21 10:00:00,116.54,116.64,115.21,115.65,2096689.0,116.54,116.64,115.21,115.65,2096689.0
2023-06-21 10:05:00,115.65,115.71,115.1,115.36,1378653.0,115.65,115.71,115.1,115.36,1378653.0
2023-06-21 10:10:00,115.37,115.64,115.01,115.4,1659120.0,115.37,115.64,115.01,115.4,1659120.0
2023-06-21 10:15:00,115.39,115.72,114.69,114.88,1628631.0,115.39,115.72,114.69,114.88,1628631.0
2023-06-21 10:20:00,114.9,115.09,114.6,114.75,1380299.0,114.9,115.09,114.6,114.75,1380299.0
2023-06-21 10:25:00,114.75,114.88,114.34,114.88,1431355.0,114.75,114.88,114.34,114.88,1431355.0
2023-06-21 10:30:00,114.87,115.24,114.64,115.14,1103401.0,114.87,115.24,114.64,115.14,1103401.0
2023-06-21 10:35:00,115.12,115.13,114.22,114.26,1225548.0,115.12,115.13,114.22,114.26,1225548.0
2023-06-21 10:40:00,114.27,114.39,113.46,113.48,1845221.0,114.27,114.39,113.46,113.48,1845221.0
2023-06-21 10:45:00,113.48,113.67,112.56,112.57,2282075.0,113.48,113.67,112.56,112.57,2282075.0
2023-06-21 10:50:00,112.56,113.01,112.46,112.89,1975407.0,112.56,113.01,112.46,112.89,1975407.0
2023-06-21 10:55:00,112.9,113.04,112.23,112.44,1648334.0,112.9,113.04,112.23,112.44,1648334.0
2023-06-21 11:00:00,112.43,112.69,111.94,111.99,1924456.0,112.43,112.69,111.94,111.99,1924456.0
2023-06-21 11:05:00,112.01,112.45,111.73,111.85,1273971.0,112.01,112.45,111.73,111.85,1273971.0
2023-06-21 11:10:00,111.84,112.08,111.67,112.03,1055386.0,111.84,112.08,111.67,112.03,1055386.0
2023-06-21 11:15:00,112.05,112.06,111.75,111.89,815571.0,112.05,112.06,111.75,111.89,815571.0
2023-06-21 11:20:00,111.88,112.7,111.86,112.67,1485872.0,111.88,112.7,111.86,112.67,1485872.0
2023-06-21 11:25:00,112.67,112.86,112.46,112.85,965517.0,112.67,112.86,112.46,112.85,965517.0
2023-06-21 11:30:00,112.85,113.18,112.81,113.14,1053440.0,112.85,113.18,112.81,113.14,1053440.0
2023-06-21 11:35:00,113.14,113.63,113.14,113.42,1071577.0,113.14,113.63,113.14,113.42,1071577.0
2023-06-21 11:40:00,113.4,113.48,112.97,112.97,868966.0,113.4,113.48,112.97,112.97,868966.0
2023-06-21 11:45:00,112.98,113.37,112.96,113.36,690101.0,112.98,113.37,112.96,113.36,690101.0
2023-06-21 11:50:00,113.37,113.39,113.08,113.21,620652.0,113.37,113.39,113.08,113.21,620652.0
2023-06-21 11:55:00,113.21,113.44,112.9,112.94,635897.0,113.21,113.44,112.9,112.94,635897.0
2023-06-21 12:00:00,112.94,113.39,112.89,113.37,572911.0,112.94,113.39,112.89,113.37,572911.0
2023-06-21 12:05:00,113.38,113.82,113.24,113.25,892388.0,113.38,113.82,113.24,113.25,892388.0
2023-06-21 12:10:00,113.28,113.43,112.95,113.32,699123.0,113.28,113.43,112.95,113.32,699123.0
2023-06-21 12:15:00,113.33,113.6,113.15,113.32,643052.0,113.33,113.6,113.15,113.32,643052.0
2023-06-21 12:20:00,113.32,113.33,113.04,113.05,470192.0,113.32,113.33,113.04,113.05,470192.0
2023-06-21 12:25:00,113.06,113.18,112.85,112.87,499911.0,113.06,113.18,112.85,112.87,499911.0
2023-06-21 12:30:00,112.89,112.9,112.34,112.7,985331.0,112.89,112.9,112.34,112.7,985331.0
2023-06-21 12:35:00,112.69,112.86,112.63,112.66,504538.0,112.69,112.86,112.63,112.66,504538.0
2023-06-21 12:40:00,112.66,112.81,112.4,112.52,441977.0,112.66,112.81,112.4,112.52,441977.0
2023-06-21 12:45:00,112.51,112.68,112.28,112.33,525072.0,112.51,112.68,112.28,112.33,525072.0
2023-06-21 12:50:00,112.32,112.63,112.15,112.17,552012.0,112.32,112.63,112.15,112.17,552012.0
2023-06-21 12:55:00,112.17,112.27,111.9,111.94,964267.0,112.17,112.27,111.9,111.94,964267.0
2023-06-21 13:00:00,111.93,112.2,111.7,112.15,814034.0,111.93,112.2,111.7,112.15,814034.0
2023-06-21 13:05:00,112.15,112.42,112.02,112.37,586986.0,112.15,112.42,112.02,112.37,586986.0
2023-06-21 13:10:00,112.4,112.5,112.3,112.33,442181.0,112.4,112.5,112.3,112.33,442181.0
2023-06-21 13:15:00,112.33,112.45,112.21,112.42,416872.0,112.33,112.45,112.21,112.42,416872.0
2023-06-21 13:20:00,112.42,112.46,112.24,112.36,377032.0,112.42,112.46,112.24,112.36,377032.0
2023-06-21 13:25:00,112.36,112.5,112.29,112.31,406704.0,112.36,112.5,112.29,112.31,406704.0
2023-06-21 13:30:00,112.3,112.8,112.15,112.73,695637.0,112.3,112.8,112.15,112.73,695637.0
2023-06-21 13:35:00,112.73,112.88,112.6,112.8,579846.0,112.73,112.88,112.6,112.8,579846.0
2023-06-21 13:40:00,112.8,112.99,112.7,112.93,489667.0,112.8,112.99,112.7,112.93,489667.0
2023-06-21 13:45:00,112.95,113.29,112.85,113.18,666906.0,112.95,113.29,112.85,113.18,666906.0
2023-06-21 13:50:00,113.18,113.41,113.15,113.34,600422.0,113.18,113.41,113.15,113.34,600422.0
2023-06-21 13:55:00,113.34,113.47,113.23,113.34,464542.0,113.34,113.47,113.23,113.34,464542.0
2023-06-21 14:00:00,113.35,113.36,112.98,113.03,475338.0,113.35,113.36,112.98,113.03,475338.0
2023-06-21 14:05:00,113.03,113.48,112.97,113.35,475775.0,113.03,113.48,112.97,113.35,475775.0
2023-06-21 14:10:00,113.34,113.82,113.3,113.8,556405.0,113.34,113.82,113.3,113.8,556405.0
2023-06-21 14:15:00,113.8,113.9,113.66,113.79,611841.0,113.8,113.9,113.66,113.79,611841.0
2023-06-21 14:20:00,113.79,113.94,113.66,113.8,503918.0,113.79,113.94,113.66,113.8,503918.0
2023-06-21 14:25:00,113.81,113.88,113.66,113.79,361145.0,113.81,113.88,113.66,113.79,361145.0
2023-06-21 14:30:00,113.8,113.96,113.7,113.88,488734.0,113.8,113.96,113.7,113.88,488734.0
2023-06-21 14:35:00,113.88,113.89,113.58,113.75,528018.0,113.88,113.89,113.58,113.75,528018.0
2023-06-21 14:40:00,113.74,113.75,113.43,113.6,504589.0,113.74,113.75,113.43,113.6,504589.0
2023-06-21 14:45:00,113.6,113.68,113.42,113.61,425779.0,113.6,113.68,113.42,113.61,425779.0
2023-06-21 14:50:00,113.62,113.91,113.59,113.84,440213.0,113.62,113.91,113.59,113.84,440213.0
2023-06-21 14:55:00,113.84,113.98,113.64,113.89,470754.0,113.84,113.98,113.64,113.89,470754.0
2023-06-21 15:00:00,113.9,113.95,113.42,113.46,525611.0,113.9,113.95,113.42,113.46,525611.0
2023-06-21 15:05:00,113.44,113.46,113.24,113.37,579353.0,113.44,113.46,113.24,113.37,579353.0
2023-06-21 15:10:00,113.37,113.69,113.37,113.62,580473.0,113.37,113.69,113.37,113.62,580473.0
2023-06-21 15:15:00,113.62,113.74,113.57,113.7,405819.0,113.62,113.74,113.57,113.7,405819.0
2023-06-21 15:20:00,113.7,113.7,113.27,113.29,599518.0,113.7,113.7,113.27,113.29,599518.0
2023-06-21 15:25:00,113.29,113.32,113.07,113.09,551313.0,113.29,113.32,113.07,113.09,551313.0
2023-06-21 15:30:00,113.09,113.17,112.78,112.89,835407.0,113.09,113.17,112.78,112.89,835407.0
2023-06-21 15:35:00,112.86,112.94,112.62,112.78,825093.0,112.86,112.94,112.62,112.78,825093.0
2023-06-21 15:40:00,112.78,112.88,112.67,112.74,750297.0,112.78,112.88,112.67,112.74,750297.0
2023-06-21 15:45:00,112.74,113.0,112.65,112.94,763837.0,112.74,113.0,112.65,112.94,763837.0
2023-06-21 15:50:00,112.93,113.13,112.81,112.86,946966.0,112.93,113.13,112.81,112.86,946966.0
2023-06-21 15:55:00,112.86,112.87,112.06,112.12,1880837.0,112.86,112.87,112.06,112.12,1880837.0
2023-06-22 09:30:00,112.24,113.89,112.11,113.57,2583934.0,112.24,113.89,112.11,113.57,2583934.0
2023-06-22 09:35:00,113.57,113.89,112.54,112.57,2278909.0,113.57,113.89,112.54,112.57,2278909.0
2023-06-22 09:40:00,112.55,113.67,112.21,113.55,1826177.0,112.55,113.67,112.21,113.55,1826177.0
2023-06-22 09:45:00,113.57,114.0,113.28,113.82,1728106.0,113.57,114.0,113.28,113.82,1728106.0
2023-06-22 09:50:00,113.81,113.93,112.46,113.06,1827788.0,113.81,113.93,112.46,113.06,1827788.0
2023-06-22 09:55:00,113.04,113.59,112.76,113.0,1194190.0,113.04,113.59,112.76,113.0,1194190.0
2023-06-22 10:00:00,113.0,113.06,112.49,112.58,1023936.0,113.0,113.06,112.49,112.58,1023936.0
2023-06-22 10:05:00,112.57,112.58,111.84,112.02,1669619.0,112.57,112.58,111.84,112.02,1669619.0
2023-06-22 10:10:00,112.05,112.79,111.91,112.73,1405812.0,112.05,112.79,111.91,112.73,1405812.0
2023-06-22 10:15:00,112.73,113.24,112.7,113.13,1205189.0,112.73,113.24,112.7,113.13,1205189.0
2023-06-22 10:20:00,113.12,113.36,112.87,113.19,932553.0,113.12,113.36,112.87,113.19,932553.0
2023-06-22 10:25:00,113.2,113.49,112.96,113.15,917473.0,113.2,113.49,112.96,113.15,917473.0
2023-06-22 10:30:00,113.16,113.22,112.78,112.89,722178.0,113.16,113.22,112.78,112.89,722178.0
2023-06-22 10:35:00,112.89,113.0,112.44,112.62,1011580.0,112.89,113.0,112.44,112.62,1011580.0
2023-06-22 10:40:00,112.61,112.64,112.0,112.24,842971.0,112.61,112.64,112.0,112.24,842971.0
2023-06-22 10:45:00,112.19,112.2,111.52,111.93,1288554.0,112.19,112.2,111.52,111.93,1288554.0
2023-06-22 10:50:00,111.92,112.0,111.61,111.64,673300.0,111.92,112.0,111.61,111.64,673300.0
2023-06-22 10:55:00,111.63,111.84,111.41,111.73,860907.0,111.63,111.84,111.41,111.73,860907.0
2023-06-22 11:00:00,111.72,111.98,111.41,111.94,941976.0,111.72,111.98,111.41,111.94,941976.0
2023-06-22 11:05:00,111.93,112.23,111.85,111.86,689281.0,111.93,112.23,111.85,111.86,689281.0
2023-06-22 11:10:00,111.85,111.98,111.68,111.74,483545.0,111.85,111.98,111.68,111.74,483545.0
2023-06-22 11:15:00,111.74,111.94,111.34,111.43,817185.0,111.74,111.94,111.34,111.43,817185.0
2023-06-22 11:20:00,111.44,111.73,111.21,111.25,828806.0,111.44,111.73,111.21,111.25,828806.0
2023-06-22 11:25:00,111.25,111.49,111.22,111.34,419272.0,111.25,111.49,111.22,111.34,419272.0
2023-06-22 11:30:00,111.32,111.77,111.22,111.7,536154.0,111.32,111.77,111.22,111.7,536154.0
2023-06-22 11:35:00,111.68,112.07,111.65,112.0,669055.0,111.68,112.07,111.65,112.0,669055.0
2023-06-22 11:40:00,111.99,112.06,111.78,111.83,624196.0,111.99,112.06,111.78,111.83,624196.0
2023-06-22 11:45:00,111.84,112.23,111.78,112.1,586994.0,111.84,112.23,111.78,112.1,586994.0
2023-06-22 11:50:00,112.12,112.14,111.66,111.75,585215.0,112.12,112.14,111.66,111.75,585215.0
2023-06-22 11:55:00,111.75,111.8,111.43,111.7,559308.0,111.75,111.8,111.43,111.7,559308.0
2023-06-22 12:00:00,111.7,111.71,111.23,111.35,573878.0,111.7,111.71,111.23,111.35,573878.0
2023-06-22 12:05:00,111.36,111.36,111.11,111.2,662574.0,111.36,111.36,111.11,111.2,662574.0
2023-06-22 12:10:00,111.21,111.3,111.0,111.04,591883.0,111.21,111.3,111.0,111.04,591883.0
2023-06-22 12:15:00,111.04,111.27,110.87,111.15,740815.0,111.04,111.27,110.87,111.15,740815.0
2023-06-22 12:20:00,111.14,111.44,111.1,111.31,479963.0,111.14,111.44,111.1,111.31,479963.0
2023-06-22 12:25:00,111.31,111.33,111.05,111.13,309202.0,111.31,111.33,111.05,111.13,309202.0
2023-06-22 12:30:00,111.15,111.25,110.95,110.97,742619.0,111.15,111.25,110.95,110.97,742619.0
2023-06-22 12:35:00,110.98,111.41,110.91,111.38,587884.0,110.98,111.41,110.91,111.38,587884.0
2023-06-22 12:40:00,111.38,111.4,111.11,111.19,338087.0,111.38,111.4,111.11,111.19,338087.0
2023-06-22 12:45:00,111.17,111.35,110.96,111.02,491176.0,111.17,111.35,110.96,111.02,491176.0
2023-06-22 12:50:00,111.04,111.09,110.91,110.96,345222.0,111.04,111.09,110.91,110.96,345222.0
2023-06-22 12:55:00,110.97,111.09,110.87,110.95,506984.0,110.97,111.09,110.87,110.95,506984.0
2023-06-22 13:00:00,110.96,111.02,110.15,110.19,1010306.0,110.96,111.02,110.15,110.19,1010306.0
2023-06-22 13:05:00,110.19,110.51,110.12,110.36,638482.0,110.19,110.51,110.12,110.36,638482.0
2023-06-22 13:10:00,110.36,110.51,110.35,110.45,340305.0,110.36,110.51,110.35,110.45,340305.0
2023-06-22 13:15:00,110.43,110.51,110.26,110.47,448971.0,110.43,110.51,110.26,110.47,448971.0
2023-06-22 13:20:00,110.47,110.65,110.2,110.21,574222.0,110.47,110.65,110.2,110.21,574222.0
2023-06-22 13:25:00,110.22,110.49,110.18,110.47,466497.0,110.22,110.49,110.18,110.47,466497.0
2023-06-22 13:30:00,110.47,110.85,110.45,110.84,690572.0,110.47,110.85,110.45,110.84,690572.0
2023-06-22 13:35:00,110.84,110.94,110.67,110.73,587085.0,110.84,110.94,110.67,110.73,587085.0
2023-06-22 13:40:00,110.73,111.04,110.67,110.98,599542.0,110.73,111.04,110.67,110.98,599542.0
2023-06-22 13:45:00,110.99,111.11,110.95,111.09,392744.0,110.99,111.11,110.95,111.09,392744.0
2023-06-22 13:50:00,111.06,111.08,110.77,110.91,445690.0,111.06,111.08,110.77,110.91,445690.0
2023-06-22 13:55:00,110.9,111.1,110.89,111.06,357612.0,110.9,111.1,110.89,111.06,357612.0
2023-06-22 14:00:00,111.07,111.13,110.96,111.05,344785.0,111.07,111.13,110.96,111.05,344785.0
2023-06-22 14:05:00,111.05,111.08,110.79,110.83,424717.0,111.05,111.08,110.79,110.83,424717.0
2023-06-22 14:10:00,110.83,111.22,110.81,111.14,477705.0,110.83,111.22,110.81,111.14,477705.0
2023-06-22 14:15:00,111.15,111.21,110.58,110.68,514258.0,111.15,111.21,110.58,110.68,514258.0
2023-06-22 14:20:00,110.68,110.8,110.55,110.64,366666.0,110.68,110.8,110.55,110.64,366666.0
2023-06-22 14:25:00,110.66,110.83,110.6,110.82,296764.0,110.66,110.83,110.6,110.82,296764.0
2023-06-22 14:30:00,110.81,110.82,110.32,110.53,513746.0,110.81,110.82,110.32,110.53,513746.0
2023-06-22 14:35:00,110.53,110.65,110.39,110.65,405736.0,110.53,110.65,110.39,110.65,405736.0
2023-06-22 14:40:00,110.63,110.65,110.44,110.56,321594.0,110.63,110.65,110.44,110.56,321594.0
2023-06-22 14:45:00,110.56,110.62,110.49,110.53,223973.0,110.56,110.62,110.49,110.53,223973.0
2023-06-22 14:50:00,110.53,110.69,110.48,110.65,261770.0,110.53,110.69,110.48,110.65,261770.0
2023-06-22 14:55:00,110.66,110.81,110.54,110.71,455873.0,110.66,110.81,110.54,110.71,455873.0
2023-06-22 15:00:00,110.72,110.75,110.49,110.66,376281.0,110.72,110.75,110.49,110.66,376281.0
2023-06-22 15:05:00,110.65,110.85,110.53,110.55,412423.0,110.65,110.85,110.53,110.55,412423.0
2023-06-22 15:10:00,110.56,110.58,110.43,110.49,375270.0,110.56,110.58,110.43,110.49,375270.0
2023-06-22 15:15:00,110.49,110.51,110.24,110.27,526345.0,110.49,110.51,110.24,110.27,526345.0
2023-06-22 15:20:00,110.26,110.31,110.1,110.2,525031.0,110.26,110.31,110.1,110.2,525031.0
2023-06-22 15:25:00,110.21,110.25,109.95,110.0,690633.0,110.21,110.25,109.95,110.0,690633.0
2023-06-22 15:30:00,109.99,110.31,109.85,110.3,796074.0,109.99,110.31,109.85,110.3,796074.0
2023-06-22 15:35:00,110.31,110.51,110.27,110.51,570666.0,110.31,110.51,110.27,110.51,570666.0
2023-06-22 15:40:00,110.52,110.62,110.44,110.59,559067.0,110.52,110.62,110.44,110.59,559067.0
2023-06-22 15:45:00,110.61,110.8,110.61,110.75,640206.0,110.61,110.8,110.61,110.75,640206.0
2023-06-22 15:50:00,110.75,111.08,110.55,110.87,1148511.0,110.75,111.08,110.55,110.87,1148511.0
2023-06-22 15:55:00,110.87,110.9,110.35,110.7,1754257.0,110.87,110.9,110.35,110.7,1754257.0
2023-06-23 09:30:00,109.31,110.42,109.13,110.08,2326627.0,109.31,110.42,109.13,110.08,2326627.0
2023-06-23 09:35:00,110.07,110.21,109.42,109.54,1305849.0,110.07,110.21,109.42,109.54,1305849.0
2023-06-23 09:40:00,109.51,109.7,108.84,109.19,1650438.0,109.51,109.7,108.84,109.19,1650438.0
2023-06-23 09:45:00,109.19,109.23,108.51,108.63,1424358.0,109.19,109.23,108.51,108.63,1424358.0
2023-06-23 09:50:00,108.62,109.45,108.43,109.4,1562969.0,108.62,109.45,108.43,109.4,1562969.0
2023-06-23 09:55:00,109.39,109.61,109.04,109.41,1323102.0,109.39,109.61,109.04,109.41,1323102.0
2023-06-23 10:00:00,109.4,109.55,108.97,109.06,614499.0,109.4,109.55,108.97,109.06,614499.0
2023-06-23 10:05:00,109.07,109.51,108.81,109.45,1014342.0,109.07,109.51,108.81,109.45,1014342.0
2023-06-23 10:10:00,109.46,110.27,109.46,109.98,1613961.0,109.46,110.27,109.46,109.98,1613961.0
2023-06-23 10:15:00,109.98,110.21,109.74,110.18,985433.0,109.98,110.21,109.74,110.18,985433.0
2023-06-23 10:20:00,110.19,110.19,109.32,109.61,938846.0,110.19,110.19,109.32,109.61,938846.0
2023-06-23 10:25:00,109.59,109.69,109.23,109.58,700941.0,109.59,109.69,109.23,109.58,700941.0
2023-06-23 10:30:00,109.61,109.96,109.57,109.66,557876.0,109.61,109.96,109.57,109.66,557876.0
2023-06-23 10:35:00,109.66,109.78,109.31,109.68,632134.0,109.66,109.78,109.31,109.68,632134.0
2023-06-23 10:40:00,109.68,109.7,109.04,109.16,723274.0,109.68,109.7,109.04,109.16,723274.0
2023-06-23 10:45:00,109.14,109.21,108.93,109.08,724256.0,109.14,109.21,108.93,109.08,724256.0
2023-06-23 10:50:00,109.07,109.2,108.82,109.14,595575.0,109.07,109.2,108.82,109.14,595575.0
2023-06-23 10:55:00,109.13,109.17,108.87,108.93,501143.0,109.13,109.17,108.87,108.93,501143.0
2023-06-23 11:00:00,108.94,109.07,108.73,108.97,763585.0,108.94,109.07,108.73,108.97,763585.0
2023-06-23 11:05:00,108.97,109.18,108.58,108.61,812951.0,108.97,109.18,108.58,108.61,812951.0
2023-06-23 11:10:00,108.61,108.76,108.31,108.36,719515.0,108.61,108.76,108.31,108.36,719515.0
2023-06-23 11:15:00,108.37,108.48,108.13,108.14,851045.0,108.37,108.48,108.13,108.14,851045.0
2023-06-23 11:20:00,108.16,108.29,108.04,108.12,759909.0,108.16,108.29,108.04,108.12,759909.0
2023-06-23 11:25:00,108.12,108.13,107.46,107.85,1743897.0,108.12,108.13,107.46,107.85,1743897.0
2023-06-23 11:30:00,107.85,108.09,107.56,107.93,1112438.0,107.85,108.09,107.56,107.93,1112438.0
2023-06-23 11:35:00,107.94,108.34,107.93,108.23,690218.0,107.94,108.34,107.93,108.23,690218.0
2023-06-23 11:40:00,108.22,108.53,108.17,108.31,726895.0,108.22,108.53,108.17,108.31,726895.0
2023-06-23 11:45:00,108.31,108.43,108.14,108.26,428349.0,108.31,108.43,108.14,108.26,428349.0
2023-06-23 11:50:00,108.27,108.59,108.22,108.52,528210.0,108.27,108.59,108.22,108.52,528210.0
2023-06-23 11:55:00,108.53,108.57,108.39,108.43,320354.0,108.53,108.57,108.39,108.43,320354.0
2023-06-23 12:00:00,108.41,108.79,108.4,108.62,576075.0,108.41,108.79,108.4,108.62,576075.0
2023-06-23 12:05:00,108.62,108.67,108.41,108.61,390559.0,108.62,108.67,108.41,108.61,390559.0
2023-06-23 12:10:00,108.61,108.76,108.51,108.72,469100.0,108.61,108.76,108.51,108.72,469100.0
2023-06-23 12:15:00,108.71,109.14,108.63,109.11,627665.0,108.71,109.14,108.63,109.11,627665.0
2023-06-23 12:20:00,109.12,109.13,109.0,109.03,433196.0,109.12,109.13,109.0,109.03,433196.0
2023-06-23 12:25:00,109.04,109.35,109.03,109.24,529057.0,109.04,109.35,109.03,109.24,529057.0
2023-06-23 12:30:00,109.24,109.67,109.21,109.41,644790.0,109.24,109.67,109.21,109.41,644790.0
2023-06-23 12:35:00,109.4,109.68,109.38,109.61,480639.0,109.4,109.68,109.38,109.61,480639.0
2023-06-23 12:40:00,109.6,109.76,109.56,109.67,374659.0,109.6,109.76,109.56,109.67,374659.0
2023-06-23 12:45:00,109.68,109.7,109.39,109.48,441591.0,109.68,109.7,109.39,109.48,441591.0
2023-06-23 12:50:00,109.47,109.72,109.39,109.46,405234.0,109.47,109.72,109.39,109.46,405234.0
2023-06-23 12:55:00,109.47,109.66,109.44,109.54,295571.0,109.47,109.66,109.44,109.54,295571.0
2023-06-23 13:00:00,109.55,109.76,109.38,109.55,540282.0,109.55,109.76,109.38,109.55,540282.0
2023-06-23 13:05:00,109.54,110.0,109.45,109.87,734916.0,109.54,110.0,109.45,109.87,734916.0
2023-06-23 13:10:00,109.89,110.29,109.89,110.23,734706.0,109.89,110.29,109.89,110.23,734706.0
2023-06-23 13:15:00,110.24,110.3,110.08,110.24,496906.0,110.24,110.3,110.08,110.24,496906.0
2023-06-23 13:20:00,110.24,110.46,110.16,110.27,719855.0,110.24,110.46,110.16,110.27,719855.0
2023-06-23 13:25:00,110.28,110.45,110.2,110.33,448114.0,110.28,110.45,110.2,110.33,448114.0
2023-06-23 13:30:00,110.33,110.4,110.22,110.33,377015.0,110.33,110.4,110.22,110.33,377015.0
2023-06-23 13:35:00,110.34,110.35,110.04,110.21,605940.0,110.34,110.35,110.04,110.21,605940.0
2023-06-23 13:40:00,110.21,110.52,110.05,110.11,675346.0,110.21,110.52,110.05,110.11,675346.0
2023-06-23 13:45:00,110.09,110.28,110.01,110.14,518609.0,110.09,110.28,110.01,110.14,518609.0
2023-06-23 13:50:00,110.14,110.39,110.07,110.38,446227.0,110.14,110.39,110.07,110.38,446227.0
2023-06-23 13:55:00,110.36,110.82,110.31,110.73,878752.0,110.36,110.82,110.31,110.73,878752.0
2023-06-23 14:00:00,110.73,110.84,110.48,110.57,537742.0,110.73,110.84,110.48,110.57,537742.0
2023-06-23 14:05:00,110.58,110.62,110.32,110.58,643726.0,110.58,110.62,110.32,110.58,643726.0
2023-06-23 14:10:00,110.58,110.58,110.26,110.45,423782.0,110.58,110.58,110.26,110.45,423782.0
2023-06-23 14:15:00,110.44,110.75,110.41,110.69,502616.0,110.44,110.75,110.41,110.69,502616.0
2023-06-23 14:20:00,110.7,110.91,110.59,110.88,524768.0,110.7,110.91,110.59,110.88,524768.0
2023-06-23 14:25:00,110.88,110.94,110.53,110.61,563539.0,110.88,110.94,110.53,110.61,563539.0
2023-06-23 14:30:00,110.6,110.85,110.55,110.84,402907.0,110.6,110.85,110.55,110.84,402907.0
2023-06-23 14:35:00,110.83,110.92,110.58,110.63,462252.0,110.83,110.92,110.58,110.63,462252.0
2023-06-23 14:40:00,110.65,110.76,110.24,110.28,692518.0,110.65,110.76,110.24,110.28,692518.0
2023-06-23 14:45:00,110.27,110.46,110.04,110.42,661539.0,110.27,110.46,110.04,110.42,661539.0
2023-06-23 14:50:00,110.41,110.65,110.25,110.54,523467.0,110.41,110.65,110.25,110.54,523467.0
2023-06-23 14:55:00,110.56,110.74,110.5,110.51,484849.0,110.56,110.74,110.5,110.51,484849.0
2023-06-23 15:00:00,110.51,110.51,110.11,110.33,612034.0,110.51,110.51,110.11,110.33,612034.0
2023-06-23 15:05:00,110.32,110.64,110.3,110.61,519562.0,110.32,110.64,110.3,110.61,519562.0
2023-06-23 15:10:00,110.61,110.8,110.56,110.69,606358.0,110.61,110.8,110.56,110.69,606358.0
2023-06-23 15:15:00,110.68,110.87,110.61,110.82,469944.0,110.68,110.87,110.61,110.82,469944.0
2023-06-23 15:20:00,110.82,110.83,110.63,110.76,563558.0,110.82,110.83,110.63,110.76,563558.0
2023-06-23 15:25:00,110.77,110.9,110.75,110.85,446915.0,110.77,110.9,110.75,110.85,446915.0
2023-06-23 15:30:00,110.86,110.93,110.72,110.87,521916.0,110.86,110.93,110.72,110.87,521916.0
2023-06-23 15:35:00,110.87,110.92,110.66,110.84,511820.0,110.87,110.92,110.66,110.84,511820.0
2023-06-23 15:40:00,110.84,110.89,110.7,110.83,521879.0,110.84,110.89,110.7,110.83,521879.0
2023-06-23 15:45:00,110.83,111.1,110.77,111.06,822367.0,110.83,111.1,110.77,111.06,822367.0
2023-06-23 15:50:00,111.05,111.06,110.21,110.24,1801998.0,111.05,111.06,110.21,110.24,1801998.0
2023-06-23 15:55:00,110.23,110.38,109.95,109.99,2174259.0,110.23,110.38,109.95,109.99,2174259.0
2023-06-26 09:30:00,110.89,111.28,110.36,110.99,1859458.0,110.89,111.28,110.36,110.99,1859458.0
2023-06-26 09:35:00,111.0,111.88,110.93,111.61,1827995.0,111.0,111.88,110.93,111.61,1827995.0
2023-06-26 09:40:00,111.62,111.64,110.61,110.65,1183152.0,111.62,111.64,110.61,110.65,1183152.0
2023-06-26 09:45:00,110.66,111.43,110.6,111.15,1115727.0,110.66,111.43,110.6,111.15,1115727.0
2023-06-26 09:50:00,111.15,112.14,111.01,112.05,1670839.0,111.15,112.14,111.01,112.05,1670839.0
2023-06-26 09:55:00,112.05,112.55,111.93,112.41,1661008.0,112.05,112.55,111.93,112.41,1661008.0
2023-06-26 10:00:00,112.43,112.43,111.79,111.91,1032086.0,112.43,112.43,111.79,111.91,1032086.0
2023-06-26 10:05:00,111.92,112.15,111.51,111.85,1106625.0,111.92,112.15,111.51,111.85,1106625.0
2023-06-26 10:10:00,111.83,111.92,111.58,111.83,775386.0,111.83,111.92,111.58,111.83,775386.0
2023-06-26 10:15:00,111.87,112.15,111.51,111.58,971009.0,111.87,112.15,111.51,111.58,971009.0
2023-06-26 10:20:00,111.56,111.68,111.26,111.48,903080.0,111.56,111.68,111.26,111.48,903080.0
2023-06-26 10:25:00,111.44,111.78,111.3,111.75,795077.0,111.44,111.78,111.3,111.75,795077.0
2023-06-26 10:30:00,111.75,111.83,110.6,110.78,1354477.0,111.75,111.83,110.6,110.78,1354477.0
2023-06-26 10:35:00,110.78,110.83,110.11,110.14,1136000.0,110.78,110.83,110.11,110.14,1136000.0
2023-06-26 10:40:00,110.13,110.14,109.58,109.68,1367743.0,110.13,110.14,109.58,109.68,1367743.0
2023-06-26 10:45:00,109.67,110.09,109.63,109.92,959193.0,109.67,110.09,109.63,109.92,959193.0
2023-06-26 10:50:00,109.92,110.01,109.6,109.85,758450.0,109.92,110.01,109.6,109.85,758450.0
2023-06-26 10:55:00,109.87,109.88,109.17,109.54,995638.0,109.87,109.88,109.17,109.54,995638.0
2023-06-26 11:00:00,109.54,109.55,108.97,109.24,943876.0,109.54,109.55,108.97,109.24,943876.0
2023-06-26 11:05:00,109.24,109.34,108.84,108.93,1004207.0,109.24,109.34,108.84,108.93,1004207.0
2023-06-26 11:10:00,108.96,109.06,108.7,108.97,902525.0,108.96,109.06,108.7,108.97,902525.0
2023-06-26 11:15:00,108.94,109.14,108.66,108.79,762474.0,108.94,109.14,108.66,108.79,762474.0
2023-06-26 11:20:00,108.79,109.23,108.69,109.05,650689.0,108.79,109.23,108.69,109.05,650689.0
2023-06-26 11:25:00,109.04,109.25,108.8,108.84,556808.0,109.04,109.25,108.8,108.84,556808.0
2023-06-26 11:30:00,108.82,109.34,108.73,109.21,785116.0,108.82,109.34,108.73,109.21,785116.0
2023-06-26 11:35:00,109.2,109.43,109.01,109.02,552196.0,109.2,109.43,109.01,109.02,552196.0
2023-06-26 11:40:00,109.03,109.16,108.56,108.77,583236.0,109.03,109.16,108.56,108.77,583236.0
2023-06-26 11:45:00,108.76,109.16,108.73,109.07,550242.0,108.76,109.16,108.73,109.07,550242.0
2023-06-26 11:50:00,109.09,109.27,109.02,109.17,542647.0,109.09,109.27,109.02,109.17,542647.0
2023-06-26 11:55:00,109.17,109.34,108.81,109.33,678142.0,109.17,109.34,108.81,109.33,678142.0
2023-06-26 12:00:00,109.32,109.34,108.76,108.94,629979.0,109.32,109.34,108.76,108.94,629979.0
2023-06-26 12:05:00,108.92,108.92,108.33,108.42,802776.0,108.92,108.92,108.33,108.42,802776.0
2023-06-26 12:10:00,108.42,108.59,108.13,108.53,844956.0,108.42,108.59,108.13,108.53,844956.0
2023-06-26 12:15:00,108.53,108.86,108.43,108.48,645704.0,108.53,108.86,108.43,108.48,645704.0
2023-06-26 12:20:00,108.47,108.8,108.3,108.67,646817.0,108.47,108.8,108.3,108.67,646817.0
2023-06-26 12:25:00,108.66,108.79,108.08,108.16,537726.0,108.66,108.79,108.08,108.16,537726.0
2023-06-26 12:30:00,108.18,108.57,107.94,108.44,845562.0,108.18,108.57,107.94,108.44,845562.0
2023-06-26 12:35:00,108.43,108.67,108.09,108.21,604974.0,108.43,108.67,108.09,108.21,604974.0
2023-06-26 12:40:00,108.17,108.22,107.62,107.75,1033779.0,108.17,108.22,107.62,107.75,1033779.0
2023-06-26 12:45:00,107.73,107.79,107.45,107.49,833058.0,107.73,107.79,107.45,107.49,833058.0
2023-06-26 12:50:00,107.5,107.71,107.2,107.52,1115677.0,107.5,107.71,107.2,107.52,1115677.0
2023-06-26 12:55:00,107.54,107.88,107.38,107.88,716897.0,107.54,107.88,107.38,107.88,716897.0
2023-06-26 13:00:00,107.88,108.01,107.7,107.71,538025.0,107.88,108.01,107.7,107.71,538025.0
2023-06-26 13:05:00,107.72,108.06,107.67,107.96,520477.0,107.72,108.06,107.67,107.96,520477.0
2023-06-26 13:10:00,107.96,108.03,107.63,107.8,502684.0,107.96,108.03,107.63,107.8,502684.0
2023-06-26 13:15:00,107.79,107.98,107.7,107.81,375807.0,107.79,107.98,107.7,107.81,375807.0
2023-06-26 13:20:00,107.81,107.84,107.62,107.66,308347.0,107.81,107.84,107.62,107.66,308347.0
2023-06-26 13:25:00,107.67,108.02,107.52,107.97,475984.0,107.67,108.02,107.52,107.97,475984.0
2023-06-26 13:30:00,107.97,108.17,107.89,108.05,462969.0,107.97,108.17,107.89,108.05,462969.0
2023-06-26 13:35:00,108.05,108.19,108.02,108.18,295408.0,108.05,108.19,108.02,108.18,295408.0
2023-06-26 13:40:00,108.18,108.36,108.0,108.09,511982.0,108.18,108.36,108.0,108.09,511982.0
2023-06-26 13:45:00,108.09,108.43,108.04,108.35,465777.0,108.09,108.43,108.04,108.35,465777.0
2023-06-26 13:50:00,108.35,108.35,107.94,108.12,362373.0,108.35,108.35,107.94,108.12,362373.0
2023-06-26 13:55:00,108.11,108.33,108.01,108.21,283463.0,108.11,108.33,108.01,108.21,283463.0
2023-06-26 14:00:00,108.2,108.45,108.08,108.39,337506.0,108.2,108.45,108.08,108.39,337506.0
2023-06-26 14:05:00,108.38,108.47,108.23,108.42,366288.0,108.38,108.47,108.23,108.42,366288.0
2023-06-26 14:10:00,108.42,108.67,108.35,108.61,511655.0,108.42,108.67,108.35,108.61,511655.0
2023-06-26 14:15:00,108.61,108.62,108.35,108.39,343803.0,108.61,108.62,108.35,108.39,343803.0
2023-06-26 14:20:00,108.39,108.44,108.17,108.23,395904.0,108.39,108.44,108.17,108.23,395904.0
2023-06-26 14:25:00,108.22,108.5,108.12,108.43,438030.0,108.22,108.5,108.12,108.43,438030.0
2023-06-26 14:30:00,108.43,108.73,108.38,108.7,398458.0,108.43,108.73,108.38,108.7,398458.0
2023-06-26 14:35:00,108.7,108.83,108.6,108.8,460053.0,108.7,108.83,108.6,108.8,460053.0
2023-06-26 14:40:00,108.78,108.97,108.7,108.94,462472.0,108.78,108.97,108.7,108.94,462472.0
2023-06-26 14:45:00,108.95,108.99,108.77,108.88,360345.0,108.95,108.99,108.77,108.88,360345.0
2023-06-26 14:50:00,108.88,108.97,108.65,108.89,415242.0,108.88,108.97,108.65,108.89,415242.0
2023-06-26 14:55:00,108.88,108.96,108.73,108.88,335407.0,108.88,108.96,108.73,108.88,335407.0
2023-06-26 15:00:00,108.88,109.12,108.8,109.0,646850.0,108.88,109.12,108.8,109.0,646850.0
2023-06-26 15:05:00,109.0,109.2,108.94,109.04,605209.0,109.0,109.2,108.94,109.04,605209.0
2023-06-26 15:10:00,109.05,109.2,108.94,109.1,477114.0,109.05,109.2,108.94,109.1,477114.0
2023-06-26 15:15:00,109.1,109.16,108.88,108.98,436759.0,109.1,109.16,108.88,108.98,436759.0
2023-06-26 15:20:00,108.97,109.05,108.64,108.68,552153.0,108.97,109.05,108.64,108.68,552153.0
2023-06-26 15:25:00,108.68,108.89,108.67,108.69,425597.0,108.68,108.89,108.67,108.69,425597.0
2023-06-26 15:30:00,108.68,108.72,108.5,108.52,577694.0,108.68,108.72,108.5,108.52,577694.0
2023-06-26 15:35:00,108.52,108.82,108.51,108.55,579248.0,108.52,108.82,108.51,108.55,579248.0
2023-06-26 15:40:00,108.56,108.67,108.32,108.35,650711.0,108.56,108.67,108.32,108.35,650711.0
2023-06-26 15:45:00,108.33,108.33,107.94,108.08,896638.0,108.33,108.33,107.94,108.08,896638.0
2023-06-26 15:50:00,108.06,108.12,107.83,107.94,830285.0,108.06,108.12,107.83,107.94,830285.0
2023-06-26 15:55:00,107.95,107.99,107.41,107.51,1851899.0,107.95,107.99,107.41,107.51,1851899.0
2023-06-27 09:30:00,108.63,108.64,107.6,108.1,1673807.0,108.63,108.64,107.6,108.1,1673807.0
2023-06-27 09:35:00,108.11,108.54,107.43,107.48,1246613.0,108.11,108.54,107.43,107.48,1246613.0
2023-06-27 09:40:00,107.46,108.0,107.08,107.62,1561983.0,107.46,108.0,107.08,107.62,1561983.0
2023-06-27 09:45:00,107.63,108.14,107.5,107.66,1075815.0,107.63,108.14,107.5,107.66,1075815.0
2023-06-27 09:50:00,107.66,108.4,107.58,108.04,1053874.0,107.66,108.4,107.58,108.04,1053874.0
2023-06-27 09:55:00,108.04,108.06,107.66,108.01,783438.0,108.04,108.06,107.66,108.01,783438.0
2023-06-27 10:00:00,108.01,108.51,107.94,108.36,1100405.0,108.01,108.51,107.94,108.36,1100405.0
2023-06-27 10:05:00,108.37,108.38,107.53,108.07,1218243.0,108.37,108.38,107.53,108.07,1218243.0
2023-06-27 10:10:00,108.09,108.09,107.36,107.51,824033.0,108.09,108.09,107.36,107.51,824033.0
2023-06-27 10:15:00,107.51,108.04,107.36,107.99,616852.0,107.51,108.04,107.36,107.99,616852.0
2023-06-27 10:20:00,107.98,108.14,107.6,107.87,658042.0,107.98,108.14,107.6,107.87,658042.0
2023-06-27 10:25:00,107.87,108.46,107.85,108.25,682939.0,107.87,108.46,107.85,108.25,682939.0
2023-06-27 10:30:00,108.22,108.27,107.78,107.87,706886.0,108.22,108.27,107.78,107.87,706886.0
2023-06-27 10:35:00,107.88,108.37,107.71,108.36,594824.0,107.88,108.37,107.71,108.36,594824.0
2023-06-27 10:40:00,108.36,108.51,108.1,108.28,789439.0,108.36,108.51,108.1,108.28,789439.0
2023-06-27 10:45:00,108.28,108.79,108.24,108.24,874741.0,108.28,108.79,108.24,108.24,874741.0
2023-06-27 10:50:00,108.23,108.6,108.12,108.33,609989.0,108.23,108.6,108.12,108.33,609989.0
2023-06-27 10:55:00,108.31,108.42,108.1,108.38,478805.0,108.31,108.42,108.1,108.38,478805.0
2023-06-27 11:00:00,108.4,108.5,108.02,108.1,562271.0,108.4,108.5,108.02,108.1,562271.0
2023-06-27 11:05:00,108.1,108.13,107.83,107.91,489981.0,108.1,108.13,107.83,107.91,489981.0
2023-06-27 11:10:00,107.91,108.08,107.67,108.0,508327.0,107.91,108.08,107.67,108.0,508327.0
2023-06-27 11:15:00,108.01,108.12,107.82,108.09,486946.0,108.01,108.12,107.82,108.09,486946.0
2023-06-27 11:20:00,108.1,108.25,107.98,108.11,411622.0,108.1,108.25,107.98,108.11,411622.0
2023-06-27 11:25:00,108.1,108.66,108.08,108.65,479645.0,108.1,108.66,108.08,108.65,479645.0
2023-06-27 11:30:00,108.66,108.87,108.47,108.49,675831.0,108.66,108.87,108.47,108.49,675831.0
2023-06-27 11:35:00,108.49,108.86,108.42,108.75,523225.0,108.49,108.86,108.42,108.75,523225.0
2023-06-27 11:40:00,108.72,109.17,108.69,109.12,716985.0,108.72,109.17,108.69,109.12,716985.0
2023-06-27 11:45:00,109.12,109.33,109.0,109.07,710601.0,109.12,109.33,109.0,109.07,710601.0
2023-06-27 11:50:00,109.07,109.4,109.04,109.37,487009.0,109.07,109.4,109.04,109.37,487009.0
2023-06-27 11:55:00,109.36,109.43,109.16,109.3,414869.0,109.36,109.43,109.16,109.3,414869.0
2023-06-27 12:00:00,109.3,109.65,109.27,109.65,500512.0,109.3,109.65,109.27,109.65,500512.0
2023-06-27 12:05:00,109.64,109.75,109.36,109.4,709117.0,109.64,109.75,109.36,109.4,709117.0
2023-06-27 12:10:00,109.38,109.53,109.18,109.24,531517.0,109.38,109.53,109.18,109.24,531517.0
2023-06-27 12:15:00,109.25,109.43,109.22,109.43,497966.0,109.25,109.43,109.22,109.43,497966.0
2023-06-27 12:20:00,109.42,109.64,109.25,109.58,521792.0,109.42,109.64,109.25,109.58,521792.0
2023-06-27 12:25:00,109.59,109.78,109.51,109.63,438433.0,109.59,109.78,109.51,109.63,438433.0
2023-06-27 12:30:00,109.63,109.73,109.51,109.71,299912.0,109.63,109.73,109.51,109.71,299912.0
2023-06-27 12:35:00,109.7,109.93,109.67,109.9,448967.0,109.7,109.93,109.67,109.9,448967.0
2023-06-27 12:40:00,109.91,110.18,109.86,110.09,732162.0,109.91,110.18,109.86,110.09,732162.0
2023-06-27 12:45:00,110.09,110.23,109.9,110.22,567117.0,110.09,110.23,109.9,110.22,567117.0
2023-06-27 12:50:00,110.2,110.26,109.92,109.95,394886.0,110.2,110.26,109.92,109.95,394886.0
2023-06-27 12:55:00,109.95,110.05,109.88,109.92,302886.0,109.95,110.05,109.88,109.92,302886.0
2023-06-27 13:00:00,109.91,109.94,109.62,109.69,444178.0,109.91,109.94,109.62,109.69,444178.0
2023-06-27 13:05:00,109.7,109.73,109.48,109.59,504275.0,109.7,109.73,109.48,109.59,504275.0
2023-06-27 13:10:00,109.6,109.7,109.39,109.44,435983.0,109.6,109.7,109.39,109.44,435983.0
2023-06-27 13:15:00,109.42,109.75,109.39,109.68,549520.0,109.42,109.75,109.39,109.68,549520.0
2023-06-27 13:20:00,109.68,109.94,109.64,109.74,492341.0,109.68,109.94,109.64,109.74,492341.0
2023-06-27 13:25:00,109.74,109.85,109.6,109.72,348837.0,109.74,109.85,109.6,109.72,348837.0
2023-06-27 13:30:00,109.71,109.93,109.66,109.75,381757.0,109.71,109.93,109.66,109.75,381757.0
2023-06-27 13:35:00,109.76,110.01,109.68,109.92,319750.0,109.76,110.01,109.68,109.92,319750.0
2023-06-27 13:40:00,109.92,110.23,109.9,110.2,518777.0,109.92,110.23,109.9,110.2,518777.0
2023-06-27 13:45:00,110.21,110.32,110.08,110.11,375832.0,110.21,110.32,110.08,110.11,375832.0
2023-06-27 13:50:00,110.1,110.29,110.02,110.17,387291.0,110.1,110.29,110.02,110.17,387291.0
2023-06-27 13:55:00,110.17,110.2,109.98,110.15,341458.0,110.17,110.2,109.98,110.15,341458.0
2023-06-27 14:00:00,110.13,110.2,110.01,110.02,263108.0,110.13,110.2,110.01,110.02,263108.0
2023-06-27 14:05:00,110.01,110.1,109.88,110.0,368467.0,110.01,110.1,109.88,110.0,368467.0
2023-06-27 14:10:00,110.0,110.17,109.97,110.08,249029.0,110.0,110.17,109.97,110.08,249029.0
2023-06-27 14:15:00,110.07,110.1,109.88,109.99,274646.0,110.07,110.1,109.88,109.99,274646.0
2023-06-27 14:20:00,110.0,110.23,109.93,110.23,254479.0,110.0,110.23,109.93,110.23,254479.0
2023-06-27 14:25:00,110.23,110.29,110.05,110.26,284947.0,110.23,110.29,110.05,110.26,284947.0
2023-06-27 14:30:00,110.26,110.42,110.1,110.14,494478.0,110.26,110.42,110.1,110.14,494478.0
2023-06-27 14:35:00,110.15,110.22,110.05,110.19,296286.0,110.15,110.22,110.05,110.19,296286.0
2023-06-27 14:40:00,110.17,110.2,110.02,110.15,292183.0,110.17,110.2,110.02,110.15,292183.0
2023-06-27 14:45:00,110.13,110.21,109.92,110.12,325875.0,110.13,110.21,109.92,110.12,325875.0
2023-06-27 14:50:00,110.11,110.39,110.03,110.37,428009.0,110.11,110.39,110.03,110.37,428009.0
2023-06-27 14:55:00,110.38,110.41,110.01,110.07,357046.0,110.38,110.41,110.01,110.07,357046.0
2023-06-27 15:00:00,110.08,110.39,110.05,110.32,412402.0,110.08,110.39,110.05,110.32,412402.0
2023-06-27 15:05:00,110.31,110.48,110.22,110.42,437512.0,110.31,110.48,110.22,110.42,437512.0
2023-06-27 15:10:00,110.41,110.58,110.26,110.57,605457.0,110.41,110.58,110.26,110.57,605457.0
2023-06-27 15:15:00,110.58,110.59,110.32,110.36,427246.0,110.58,110.59,110.32,110.36,427246.0
2023-06-27 15:20:00,110.35,110.74,110.32,110.72,458464.0,110.35,110.74,110.32,110.72,458464.0
2023-06-27 15:25:00,110.72,110.97,110.66,110.93,579213.0,110.72,110.97,110.66,110.93,579213.0
2023-06-27 15:30:00,110.93,110.95,110.63,110.63,561037.0,110.93,110.95,110.63,110.63,561037.0
2023-06-27 15:35:00,110.64,110.74,110.51,110.66,490980.0,110.64,110.74,110.51,110.66,490980.0
2023-06-27 15:40:00,110.65,110.74,110.49,110.61,441436.0,110.65,110.74,110.49,110.61,441436.0
2023-06-27 15:45:00,110.6,110.67,110.32,110.33,887447.0,110.6,110.67,110.32,110.33,887447.0
2023-06-27 15:50:00,110.34,110.35,110.01,110.09,903402.0,110.34,110.35,110.01,110.09,903402.0
2023-06-27 15:55:00,110.09,110.45,110.09,110.38,1144407.0,110.09,110.45,110.09,110.38,1144407.0
2023-06-28 09:30:00,108.14,109.29,107.98,108.22,2275584.0,108.14,109.29,107.98,108.22,2275584.0
2023-06-28 09:35:00,108.24,109.02,108.0,108.99,1772985.0,108.24,109.02,108.0,108.99,1772985.0
2023-06-28 09:40:00,108.99,109.09,107.91,107.97,1493235.0,108.99,109.09,107.91,107.97,1493235.0
2023-06-28 09:45:00,107.97,108.79,107.7,108.47,1508415.0,107.97,108.79,107.7,108.47,1508415.0
2023-06-28 09:50:00,108.47,108.47,108.08,108.32,924908.0,108.47,108.47,108.08,108.32,924908.0
2023-06-28 09:55:00,108.32,109.0,108.07,108.65,1125049.0,108.32,109.0,108.07,108.65,1125049.0
2023-06-28 10:00:00,108.65,108.75,108.26,108.35,880584.0,108.65,108.75,108.26,108.35,880584.0
2023-06-28 10:05:00,108.33,108.54,108.18,108.32,699397.0,108.33,108.54,108.18,108.32,699397.0
2023-06-28 10:10:00,108.31,108.39,107.63,107.86,954325.0,108.31,108.39,107.63,107.86,954325.0
2023-06-28 10:15:00,107.86,108.59,107.78,108.55,946758.0,107.86,108.59,107.78,108.55,946758.0
2023-06-28 10:20:00,108.55,108.99,108.53,108.79,1003110.0,108.55,108.99,108.53,108.79,1003110.0
2023-06-28 10:25:00,108.8,109.64,108.72,109.37,1286935.0,108.8,109.64,108.72,109.37,1286935.0
2023-06-28 10:30:00,109.4,109.7,109.18,109.53,753179.0,109.4,109.7,109.18,109.53,753179.0
2023-06-28 10:35:00,109.53,110.13,109.51,109.97,1001041.0,109.53,110.13,109.51,109.97,1001041.0
2023-06-28 10:40:00,109.98,110.19,109.84,110.03,634995.0,109.98,110.19,109.84,110.03,634995.0
2023-06-28 10:45:00,110.02,110.38,110.02,110.17,751567.0,110.02,110.38,110.02,110.17,751567.0
2023-06-28 10:50:00,110.16,110.77,110.14,110.71,999963.0,110.16,110.77,110.14,110.71,999963.0
2023-06-28 10:55:00,110.7,110.76,110.2,110.31,1141607.0,110.7,110.76,110.2,110.31,1141607.0
2023-06-28 11:00:00,110.32,110.45,110.2,110.39,589686.0,110.32,110.45,110.2,110.39,589686.0
2023-06-28 11:05:00,110.39,110.68,110.15,110.56,725551.0,110.39,110.68,110.15,110.56,725551.0
2023-06-28 11:10:00,110.58,110.61,109.81,109.95,886839.0,110.58,110.61,109.81,109.95,886839.0
2023-06-28 11:15:00,109.95,110.4,109.71,110.32,683631.0,109.95,110.4,109.71,110.32,683631.0
2023-06-28 11:20:00,110.35,110.52,110.13,110.34,642425.0,110.35,110.52,110.13,110.34,642425.0
2023-06-28 11:25:00,110.33,110.72,110.16,110.7,724491.0,110.33,110.72,110.16,110.7,724491.0
2023-06-28 11:30:00,110.7,111.3,110.61,111.26,1181843.0,110.7,111.3,110.61,111.26,1181843.0
2023-06-28 11:35:00,111.26,111.28,110.96,111.21,917258.0,111.26,111.28,110.96,111.21,917258.0
2023-06-28 11:40:00,111.21,111.4,111.15,111.38,681558.0,111.21,111.4,111.15,111.38,681558.0
2023-06-28 11:45:00,111.39,111.46,111.13,111.17,671781.0,111.39,111.46,111.13,111.17,671781.0
2023-06-28 11:50:00,111.16,111.25,110.93,111.11,681930.0,111.16,111.25,110.93,111.11,681930.0
2023-06-28 11:55:00,111.11,111.25,110.9,111.03,449910.0,111.11,111.25,110.9,111.03,449910.0
2023-06-28 12:00:00,111.01,111.26,110.82,111.14,468030.0,111.01,111.26,110.82,111.14,468030.0
2023-06-28 12:05:00,111.14,111.16,110.86,111.0,439673.0,111.14,111.16,110.86,111.0,439673.0
2023-06-28 12:10:00,111.01,111.75,110.94,111.55,909182.0,111.01,111.75,110.94,111.55,909182.0
2023-06-28 12:15:00,111.53,111.78,111.46,111.69,685280.0,111.53,111.78,111.46,111.69,685280.0
2023-06-28 12:20:00,111.66,111.68,110.8,110.81,724237.0,111.66,111.68,110.8,110.81,724237.0
2023-06-28 12:25:00,110.82,110.83,109.6,109.8,1674545.0,110.82,110.83,109.6,109.8,1674545.0
2023-06-28 12:30:00,109.78,109.78,109.06,109.45,1431268.0,109.78,109.78,109.06,109.45,1431268.0
2023-06-28 12:35:00,109.45,109.59,109.06,109.25,934538.0,109.45,109.59,109.06,109.25,934538.0
2023-06-28 12:40:00,109.25,109.64,109.16,109.28,752785.0,109.25,109.64,109.16,109.28,752785.0
2023-06-28 12:45:00,109.3,109.41,108.77,108.94,743489.0,109.3,109.41,108.77,108.94,743489.0
2023-06-28 12:50:00,108.91,109.15,108.78,108.94,580588.0,108.91,109.15,108.78,108.94,580588.0
2023-06-28 12:55:00,108.93,109.34,108.66,109.28,679744.0,108.93,109.34,108.66,109.28,679744.0
2023-06-28 13:00:00,109.28,109.69,109.18,109.59,669645.0,109.28,109.69,109.18,109.59,669645.0
2023-06-28 13:05:00,109.58,109.9,109.56,109.8,560001.0,109.58,109.9,109.56,109.8,560001.0
2023-06-28 13:10:00,109.8,109.86,109.62,109.85,465380.0,109.8,109.86,109.62,109.85,465380.0
2023-06-28 13:15:00,109.84,109.95,109.62,109.95,391300.0,109.84,109.95,109.62,109.95,391300.0
2023-06-28 13:20:00,109.94,110.17,109.84,110.07,404911.0,109.94,110.17,109.84,110.07,404911.0
2023-06-28 13:25:00,110.08,110.15,110.0,110.12,285261.0,110.08,110.15,110.0,110.12,285261.0
2023-06-28 13:30:00,110.13,110.23,109.94,110.03,410500.0,110.13,110.23,109.94,110.03,410500.0
2023-06-28 13:35:00,110.01,110.41,109.97,110.32,503562.0,110.01,110.41,109.97,110.32,503562.0
2023-06-28 13:40:00,110.32,110.62,110.23,110.48,531637.0,110.32,110.62,110.23,110.48,531637.0
2023-06-28 13:45:00,110.49,110.53,110.08,110.18,462566.0,110.49,110.53,110.08,110.18,462566.0
2023-06-28 13:50:00,110.16,110.26,109.83,110.26,587706.0,110.16,110.26,109.83,110.26,587706.0
2023-06-28 13:55:00,110.26,110.47,110.14,110.26,437464.0,110.26,110.47,110.14,110.26,437464.0
2023-06-28 14:00:00,110.26,110.6,110.22,110.55,493898.0,110.26,110.6,110.22,110.55,493898.0
2023-06-28 14:05:00,110.56,110.7,110.48,110.65,381100.0,110.56,110.7,110.48,110.65,381100.0
2023-06-28 14:10:00,110.65,110.72,110.4,110.53,436044.0,110.65,110.72,110.4,110.53,436044.0
2023-06-28 14:15:00,110.52,110.7,110.42,110.66,370056.0,110.52,110.7,110.42,110.66,370056.0
2023-06-28 14:20:00,110.66,110.8,110.59,110.73,363346.0,110.66,110.8,110.59,110.73,363346.0
2023-06-28 14:25:00,110.72,110.85,110.51,110.56,391228.0,110.72,110.85,110.51,110.56,391228.0
2023-06-28 14:30:00,110.56,110.6,110.34,110.53,542529.0,110.56,110.6,110.34,110.53,542529.0
2023-06-28 14:35:00,110.54,110.63,110.29,110.42,444786.0,110.54,110.63,110.29,110.42,444786.0
2023-06-28 14:40:00,110.43,110.65,110.31,110.6,386576.0,110.43,110.65,110.31,110.6,386576.0
2023-06-28 14:45:00,110.6,110.63,110.49,110.55,272380.0,110.6,110.63,110.49,110.55,272380.0
2023-06-28 14:50:00,110.55,110.63,110.5,110.55,220322.0,110.55,110.63,110.5,110.55,220322.0
2023-06-28 14:55:00,110.55,110.55,110.36,110.46,265328.0,110.55,110.55,110.36,110.46,265328.0
2023-06-28 15:00:00,110.47,110.5,109.78,109.87,699948.0,110.47,110.5,109.78,109.87,699948.0
2023-06-28 15:05:00,109.87,109.87,109.48,109.57,687518.0,109.87,109.87,109.48,109.57,687518.0
2023-06-28 15:10:00,109.57,109.83,109.51,109.83,684947.0,109.57,109.83,109.51,109.83,684947.0
2023-06-28 15:15:00,109.82,110.08,109.82,110.01,553808.0,109.82,110.08,109.82,110.01,553808.0
2023-06-28 15:20:00,110.01,110.26,110.0,110.22,546725.0,110.01,110.26,110.0,110.22,546725.0
2023-06-28 15:25:00,110.22,110.25,109.81,109.87,488190.0,110.22,110.25,109.81,109.87,488190.0
2023-06-28 15:30:00,109.85,109.98,109.65,109.77,521128.0,109.85,109.98,109.65,109.77,521128.0
2023-06-28 15:35:00,109.78,109.95,109.7,109.94,396712.0,109.78,109.95,109.7,109.94,396712.0
2023-06-28 15:40:00,109.94,110.18,109.89,110.0,489333.0,109.94,110.18,109.89,110.0,489333.0
2023-06-28 15:45:00,110.01,110.18,109.97,110.09,390840.0,110.01,110.18,109.97,110.09,390840.0
2023-06-28 15:50:00,110.11,110.32,110.01,110.09,594127.0,110.11,110.32,110.01,110.09,594127.0
2023-06-28 15:55:00,110.09,110.2,109.95,110.19,1008017.0,110.09,110.2,109.95,110.19,1008017.0
2023-06-29 09:30:00,112.07,112.17,110.81,111.28,2053151.0,112.07,112.17,110.81,111.28,2053151.0
2023-06-29 09:35:00,111.27,111.47,111.06,111.23,1145179.0,111.27,111.47,111.06,111.23,1145179.0
2023-06-29 09:40:00,111.23,111.89,110.71,110.81,1489906.0,111.23,111.89,110.71,110.81,1489906.0
2023-06-29 09:45:00,110.8,111.09,110.23,110.91,1396617.0,110.8,111.09,110.23,110.91,1396617.0
2023-06-29 09:50:00,110.86,111.5,110.76,111.39,1122437.0,110.86,111.5,110.76,111.39,1122437.0
2023-06-29 09:55:00,111.39,111.48,110.78,110.97,975204.0,111.39,111.48,110.78,110.97,975204.0
2023-06-29 10:00:00,111.0,111.72,110.99,111.49,951192.0,111.0,111.72,110.99,111.49,951192.0
2023-06-29 10:05:00,111.48,111.7,110.46,110.49,1165068.0,111.48,111.7,110.46,110.49,1165068.0
2023-06-29 10:10:00,110.49,110.49,109.84,109.99,1301464.0,110.49,110.49,109.84,109.99,1301464.0
2023-06-29 10:15:00,109.99,110.86,109.92,110.71,1089317.0,109.99,110.86,109.92,110.71,1089317.0
2023-06-29 10:20:00,110.7,111.3,110.66,111.0,1001696.0,110.7,111.3,110.66,111.0,1001696.0
2023-06-29 10:25:00,111.0,111.08,110.69,110.69,657692.0,111.0,111.08,110.69,110.69,657692.0
2023-06-29 10:30:00,110.71,111.03,110.5,110.99,663957.0,110.71,111.03,110.5,110.99,663957.0
2023-06-29 10:35:00,111.01,111.77,110.92,111.64,1072948.0,111.01,111.77,110.92,111.64,1072948.0
2023-06-29 10:40:00,111.67,111.89,111.17,111.37,933775.0,111.67,111.89,111.17,111.37,933775.0
2023-06-29 10:45:00,111.34,111.37,110.76,111.03,840679.0,111.34,111.37,110.76,111.03,840679.0
2023-06-29 10:50:00,111.04,111.18,110.76,110.96,658484.0,111.04,111.18,110.76,110.96,658484.0
2023-06-29 10:55:00,110.94,111.41,110.93,111.21,774167.0,110.94,111.41,110.93,111.21,774167.0
2023-06-29 11:00:00,111.21,111.42,110.95,111.25,537234.0,111.21,111.42,110.95,111.25,537234.0
2023-06-29 11:05:00,111.24,111.73,111.17,111.59,671100.0,111.24,111.73,111.17,111.59,671100.0
2023-06-29 11:10:00,111.59,111.85,111.53,111.63,777835.0,111.59,111.85,111.53,111.63,777835.0
2023-06-29 11:15:00,111.63,111.95,111.53,111.75,575050.0,111.63,111.95,111.53,111.75,575050.0
2023-06-29 11:20:00,111.75,112.59,111.73,112.59,990505.0,111.75,112.59,111.73,112.59,990505.0
2023-06-29 11:25:00,112.58,112.72,112.22,112.68,1176056.0,112.58,112.72,112.22,112.68,1176056.0
2023-06-29 11:30:00,112.68,112.76,112.17,112.31,994372.0,112.68,112.76,112.17,112.31,994372.0
2023-06-29 11:35:00,112.33,112.5,112.12,112.45,524816.0,112.33,112.5,112.12,112.45,524816.0
2023-06-29 11:40:00,112.45,112.74,112.28,112.3,702413.0,112.45,112.74,112.28,112.3,702413.0
2023-06-29 11:45:00,112.29,112.52,112.2,112.21,493013.0,112.29,112.52,112.2,112.21,493013.0
2023-06-29 11:50:00,112.23,112.46,112.21,112.42,388153.0,112.23,112.46,112.21,112.42,388153.0
2023-06-29 11:55:00,112.43,112.52,112.21,112.32,418715.0,112.43,112.52,112.21,112.32,418715.0
2023-06-29 12:00:00,112.33,112.55,112.05,112.14,638517.0,112.33,112.55,112.05,112.14,638517.0
2023-06-29 12:05:00,112.13,112.14,111.71,111.82,689237.0,112.13,112.14,111.71,111.82,689237.0
2023-06-29 12:10:00,111.82,111.84,111.57,111.76,548871.0,111.82,111.84,111.57,111.76,548871.0
2023-06-29 12:15:00,111.76,112.0,111.62,111.96,533596.0,111.76,112.0,111.62,111.96,533596.0
2023-06-29 12:20:00,111.97,112.0,111.61,111.64,337345.0,111.97,112.0,111.61,111.64,337345.0
2023-06-29 12:25:00,111.65,111.77,111.55,111.64,326034.0,111.65,111.77,111.55,111.64,326034.0
2023-06-29 12:30:00,111.64,111.87,111.55,111.83,321906.0,111.64,111.87,111.55,111.83,321906.0
2023-06-29 12:35:00,111.83,111.9,111.66,111.82,256061.0,111.83,111.9,111.66,111.82,256061.0
2023-06-29 12:40:00,111.82,112.06,111.78,111.98,337082.0,111.82,112.06,111.78,111.98,337082.0
2023-06-29 12:45:00,111.98,112.27,111.96,112.18,420906.0,111.98,112.27,111.96,112.18,420906.0
2023-06-29 12:50:00,112.18,112.3,112.1,112.18,346835.0,112.18,112.3,112.1,112.18,346835.0
2023-06-29 12:55:00,112.18,112.19,111.59,111.67,459129.0,112.18,112.19,111.59,111.67,459129.0
2023-06-29 13:00:00,111.66,111.67,111.25,111.28,676156.0,111.66,111.67,111.25,111.28,676156.0
2023-06-29 13:05:00,111.27,111.42,111.12,111.25,421673.0,111.27,111.42,111.12,111.25,421673.0
2023-06-29 13:10:00,111.24,111.25,110.95,111.01,435684.0,111.24,111.25,110.95,111.01,435684.0
2023-06-29 13:15:00,111.01,111.27,110.93,111.12,415877.0,111.01,111.27,110.93,111.12,415877.0
2023-06-29 13:20:00,111.12,111.31,111.09,111.24,249529.0,111.12,111.31,111.09,111.24,249529.0
2023-06-29 13:25:00,111.23,111.34,111.04,111.19,280516.0,111.23,111.34,111.04,111.19,280516.0
2023-06-29 13:30:00,111.18,111.18,110.77,110.79,415230.0,111.18,111.18,110.77,110.79,415230.0
2023-06-29 13:35:00,110.81,110.85,110.58,110.62,351655.0,110.81,110.85,110.58,110.62,351655.0
2023-06-29 13:40:00,110.62,110.73,110.38,110.52,502154.0,110.62,110.73,110.38,110.52,502154.0
2023-06-29 13:45:00,110.51,110.64,110.43,110.58,309875.0,110.51,110.64,110.43,110.58,309875.0
2023-06-29 13:50:00,110.59,110.72,110.51,110.54,282997.0,110.59,110.72,110.51,110.54,282997.0
2023-06-29 13:55:00,110.54,110.54,110.11,110.24,503883.0,110.54,110.54,110.11,110.24,503883.0
2023-06-29 14:00:00,110.22,110.24,110.01,110.06,468192.0,110.22,110.24,110.01,110.06,468192.0
2023-06-29 14:05:00,110.07,110.23,109.97,110.11,606363.0,110.07,110.23,109.97,110.11,606363.0
2023-06-29 14:10:00,110.11,110.44,110.08,110.42,516013.0,110.11,110.44,110.08,110.42,516013.0
2023-06-29 14:15:00,110.41,110.52,110.32,110.49,363723.0,110.41,110.52,110.32,110.49,363723.0
2023-06-29 14:20:00,110.48,110.79,110.43,110.69,476744.0,110.48,110.79,110.43,110.69,476744.0
2023-06-29 14:25:00,110.68,110.9,110.64,110.77,370238.0,110.68,110.9,110.64,110.77,370238.0
2023-06-29 14:30:00,110.77,110.83,110.65,110.72,330068.0,110.77,110.83,110.65,110.72,330068.0
2023-06-29 14:35:00,110.72,110.87,110.68,110.81,231004.0,110.72,110.87,110.68,110.81,231004.0
2023-06-29 14:40:00,110.81,110.93,110.6,110.92,488320.0,110.81,110.93,110.6,110.92,488320.0
2023-06-29 14:45:00,110.91,110.93,110.82,110.89,247492.0,110.91,110.93,110.82,110.89,247492.0
2023-06-29 14:50:00,110.88,110.93,110.78,110.89,294913.0,110.88,110.93,110.78,110.89,294913.0
2023-06-29 14:55:00,110.9,111.09,110.86,111.09,393826.0,110.9,111.09,110.86,111.09,393826.0
2023-06-29 15:00:00,111.08,111.17,110.96,111.14,388000.0,111.08,111.17,110.96,111.14,388000.0
2023-06-29 15:05:00,111.16,111.19,110.88,110.98,298907.0,111.16,111.19,110.88,110.98,298907.0
2023-06-29 15:10:00,110.98,111.15,110.82,110.91,558585.0,110.98,111.15,110.82,110.91,558585.0
2023-06-29 15:15:00,110.91,110.99,110.63,110.67,333587.0,110.91,110.99,110.63,110.67,333587.0
2023-06-29 15:20:00,110.67,110.73,110.44,110.55,392632.0,110.67,110.73,110.44,110.55,392632.0
2023-06-29 15:25:00,110.55,110.94,110.53,110.87,391591.0,110.55,110.94,110.53,110.87,391591.0
2023-06-29 15:30:00,110.87,111.13,110.85,110.99,393561.0,110.87,111.13,110.85,110.99,393561.0
2023-06-29 15:35:00,111.0,111.06,110.86,110.96,370452.0,111.0,111.06,110.86,110.96,370452.0
2023-06-29 15:40:00,110.96,110.96,110.73,110.76,371189.0,110.96,110.96,110.73,110.76,371189.0
2023-06-29 15:45:00,110.77,111.1,110.74,110.92,500931.0,110.77,111.1,110.74,110.92,500931.0
2023-06-29 15:50:00,110.93,111.25,110.91,111.09,720762.0,110.93,111.25,110.91,111.09,720762.0
2023-06-29 15:55:00,111.09,111.34,111.06,111.21,1031936.0,111.09,111.34,111.06,111.21,1031936.0
2023-06-30 09:30:00,113.01,113.47,112.41,112.82,2183924.0,113.01,113.47,112.41,112.82,2183924.0
2023-06-30 09:35:00,112.81,113.23,112.52,112.98,1469724.0,112.81,113.23,112.52,112.98,1469724.0
2023-06-30 09:40:00,112.97,113.44,112.8,113.42,1278621.0,112.97,113.44,112.8,113.42,1278621.0
2023-06-30 09:45:00,113.42,113.92,113.42,113.86,1614417.0,113.42,113.92,113.42,113.86,1614417.0
2023-06-30 09:50:00,113.87,113.93,113.06,113.41,1216269.0,113.87,113.93,113.06,113.41,1216269.0
2023-06-30 09:55:00,113.43,113.56,112.9,113.41,1063233.0,113.43,113.56,112.9,113.41,1063233.0
2023-06-30 10:00:00,113.41,113.83,113.35,113.6,935520.0,113.41,113.83,113.35,113.6,935520.0
2023-06-30 10:05:00,113.62,113.77,113.28,113.36,729648.0,113.62,113.77,113.28,113.36,729648.0
2023-06-30 10:10:00,113.35,113.53,113.25,113.44,734129.0,113.35,113.53,113.25,113.44,734129.0
2023-06-30 10:15:00,113.45,113.71,113.39,113.61,749951.0,113.45,113.71,113.39,113.61,749951.0
2023-06-30 10:20:00,113.6,113.81,113.35,113.43,722095.0,113.6,113.81,113.35,113.43,722095.0
2023-06-30 10:25:00,113.45,113.63,113.4,113.54,555644.0,113.45,113.63,113.4,113.54,555644.0
2023-06-30 10:30:00,113.56,113.8,113.38,113.72,647172.0,113.56,113.8,113.38,113.72,647172.0
2023-06-30 10:35:00,113.73,113.92,113.45,113.87,673565.0,113.73,113.92,113.45,113.87,673565.0
2023-06-30 10:40:00,113.86,114.19,113.85,114.11,1109821.0,113.86,114.19,113.85,114.11,1109821.0
2023-06-30 10:45:00,114.11,114.19,113.8,113.83,743871.0,114.11,114.19,113.8,113.83,743871.0
2023-06-30 10:50:00,113.84,114.17,113.66,114.1,800281.0,113.84,114.17,113.66,114.1,800281.0
2023-06-30 10:55:00,114.11,114.56,113.95,114.04,1102245.0,114.11,114.56,113.95,114.04,1102245.0
2023-06-30 11:00:00,114.02,114.09,113.83,113.89,547689.0,114.02,114.09,113.83,113.89,547689.0
2023-06-30 11:05:00,113.91,114.26,113.85,114.22,605866.0,113.91,114.26,113.85,114.22,605866.0
2023-06-30 11:10:00,114.21,114.31,113.98,114.18,521880.0,114.21,114.31,113.98,114.18,521880.0
2023-06-30 11:15:00,114.18,114.24,114.0,114.12,428412.0,114.18,114.24,114.0,114.12,428412.0
2023-06-30 11:20:00,114.12,114.13,113.66,114.03,609107.0,114.12,114.13,113.66,114.03,609107.0
2023-06-30 11:25:00,114.04,114.21,113.87,114.04,460073.0,114.04,114.21,113.87,114.04,460073.0
2023-06-30 11:30:00,114.03,114.03,113.79,113.96,275598.0,114.03,114.03,113.79,113.96,275598.0
2023-06-30 11:35:00,113.95,113.96,113.7,113.77,313339.0,113.95,113.96,113.7,113.77,313339.0
2023-06-30 11:40:00,113.77,113.77,113.48,113.52,459733.0,113.77,113.77,113.48,113.52,459733.0
2023-06-30 11:45:00,113.52,113.7,113.36,113.7,483333.0,113.52,113.7,113.36,113.7,483333.0
2023-06-30 11:50:00,113.68,113.73,113.49,113.58,291845.0,113.68,113.73,113.49,113.58,291845.0
2023-06-30 11:55:00,113.58,113.98,113.54,113.97,377133.0,113.58,113.98,113.54,113.97,377133.0
2023-06-30 12:00:00,113.97,114.07,113.89,114.01,344429.0,113.97,114.07,113.89,114.01,344429.0
2023-06-30 12:05:00,114.02,114.13,113.78,113.86,401931.0,114.02,114.13,113.78,113.86,401931.0
2023-06-30 12:10:00,113.86,114.0,113.81,113.93,306784.0,113.86,114.0,113.81,113.93,306784.0
2023-06-30 12:15:00,113.9,113.97,113.8,113.92,246248.0,113.9,113.97,113.8,113.92,246248.0
2023-06-30 12:20:00,113.92,114.2,113.87,114.2,530309.0,113.92,114.2,113.87,114.2,530309.0
2023-06-30 12:25:00,114.21,114.22,114.03,114.1,312196.0,114.21,114.22,114.03,114.1,312196.0
2023-06-30 12:30:00,114.1,114.26,114.1,114.23,308238.0,114.1,114.26,114.1,114.23,308238.0
2023-06-30 12:35:00,114.23,114.36,114.15,114.32,399126.0,114.23,114.36,114.15,114.32,399126.0
2023-06-30 12:40:00,114.32,114.41,114.3,114.4,323236.0,114.32,114.41,114.3,114.4,323236.0
2023-06-30 12:45:00,114.38,114.47,114.29,114.42,396522.0,114.38,114.47,114.29,114.42,396522.0
2023-06-30 12:50:00,114.43,114.61,114.38,114.59,415576.0,114.43,114.61,114.38,114.59,415576.0
2023-06-30 12:55:00,114.59,114.63,114.48,114.57,320590.0,114.59,114.63,114.48,114.57,320590.0
2023-06-30 13:00:00,114.57,114.6,114.24,114.29,558298.0,114.57,114.6,114.24,114.29,558298.0
2023-06-30 13:05:00,114.29,114.43,114.22,114.31,317228.0,114.29,114.43,114.22,114.31,317228.0
2023-06-30 13:10:00,114.31,114.42,114.3,114.37,192541.0,114.31,114.42,114.3,114.37,192541.0
2023-06-30 13:15:00,114.37,114.45,114.31,114.43,252577.0,114.37,114.45,114.31,114.43,252577.0
2023-06-30 13:20:00,114.42,114.48,114.24,114.33,255547.0,114.42,114.48,114.24,114.33,255547.0
2023-06-30 13:25:00,114.33,114.36,114.24,114.3,191957.0,114.33,114.36,114.24,114.3,191957.0
2023-06-30 13:30:00,114.3,114.48,114.25,114.46,275370.0,114.3,114.48,114.25,114.46,275370.0
2023-06-30 13:35:00,114.46,114.51,114.38,114.4,278915.0,114.46,114.51,114.38,114.4,278915.0
2023-06-30 13:40:00,114.4,114.63,114.39,114.58,304310.0,114.4,114.63,114.39,114.58,304310.0
2023-06-30 13:45:00,114.59,114.6,114.4,114.44,354296.0,114.59,114.6,114.4,114.44,354296.0
2023-06-30 13:50:00,114.43,114.64,114.4,114.59,324323.0,114.43,114.64,114.4,114.59,324323.0
2023-06-30 13:55:00,114.59,114.68,114.52,114.67,315026.0,114.59,114.68,114.52,114.67,315026.0
2023-06-30 14:00:00,114.67,114.69,114.59,114.68,195060.0,114.67,114.69,114.59,114.68,195060.0
2023-06-30 14:05:00,114.67,114.69,114.55,114.62,221293.0,114.67,114.69,114.55,114.62,221293.0
2023-06-30 14:10:00,114.62,114.62,114.37,114.46,352530.0,114.62,114.62,114.37,114.46,352530.0
2023-06-30 14:15:00,114.47,114.55,114.45,114.53,378621.0,114.47,114.55,114.45,114.53,378621.0
2023-06-30 14:20:00,114.52,114.55,114.42,114.44,259186.0,114.52,114.55,114.42,114.44,259186.0
2023-06-30 14:25:00,114.43,114.58,114.41,114.57,346333.0,114.43,114.58,114.41,114.57,346333.0
2023-06-30 14:30:00,114.56,114.57,114.33,114.39,346690.0,114.56,114.57,114.33,114.39,346690.0
2023-06-30 14:35:00,114.38,114.47,114.33,114.44,238348.0,114.38,114.47,114.33,114.44,238348.0
2023-06-30 14:40:00,114.44,114.46,114.15,114.2,314344.0,114.44,114.46,114.15,114.2,314344.0
2023-06-30 14:45:00,114.21,114.22,113.88,114.02,700173.0,114.21,114.22,113.88,114.02,700173.0
2023-06-30 14:50:00,114.02,114.15,113.97,114.09,349895.0,114.02,114.15,113.97,114.09,349895.0
2023-06-30 14:55:00,114.1,114.14,113.97,114.11,376434.0,114.1,114.14,113.97,114.11,376434.0
2023-06-30 15:00:00,114.11,114.17,113.89,113.94,476810.0,114.11,114.17,113.89,113.94,476810.0
2023-06-30 15:05:00,113.93,114.13,113.85,114.07,374643.0,113.93,114.13,113.85,114.07,374643.0
2023-06-30 15:10:00,114.06,114.15,114.02,114.09,225162.0,114.06,114.15,114.02,114.09,225162.0
2023-06-30 15:15:00,114.09,114.18,114.01,114.05,315635.0,114.09,114.18,114.01,114.05,315635.0
2023-06-30 15:20:00,114.04,114.1,113.89,114.08,317885.0,114.04,114.1,113.89,114.08,317885.0
2023-06-30 15:25:00,114.06,114.09,113.91,113.99,286911.0,114.06,114.09,113.91,113.99,286911.0
2023-06-30 15:30:00,113.98,114.02,113.89,113.96,337736.0,113.98,114.02,113.89,113.96,337736.0
2023-06-30 15:35:00,113.98,114.11,113.95,114.06,320009.0,113.98,114.11,113.95,114.06,320009.0
2023-06-30 15:40:00,114.06,114.12,113.99,114.03,304514.0,114.06,114.12,113.99,114.03,304514.0
2023-06-30 15:45:00,114.03,114.1,113.95,114.1,381915.0,114.03,114.1,113.95,114.1,381915.0
2023-06-30 15:50:00,114.1,114.2,113.82,114.02,922889.0,114.1,114.2,113.82,114.02,922889.0
2023-06-30 15:55:00,114.0,114.01,113.82,113.87,1319503.0,114.0,114.01,113.82,113.87,1319503.0
2023-07-03 09:30:00,115.27,116.09,115.01,115.74,1845669.0,115.27,116.09,115.01,115.74,1845669.0
2023-07-03 09:35:00,115.77,116.18,115.29,116.14,1044970.0,115.77,116.18,115.29,116.14,1044970.0
2023-07-03 09:40:00,116.15,116.55,116.0,116.47,1113693.0,116.15,116.55,116.0,116.47,1113693.0
2023-07-03 09:45:00,116.46,116.73,115.9,116.55,1145858.0,116.46,116.73,115.9,116.55,1145858.0
2023-07-03 09:50:00,116.54,116.68,116.25,116.34,756729.0,116.54,116.68,116.25,116.34,756729.0
2023-07-03 09:55:00,116.35,116.54,115.63,115.7,1132512.0,116.35,116.54,115.63,115.7,1132512.0
2023-07-03 10:00:00,115.74,116.03,115.23,115.32,1178973.0,115.74,116.03,115.23,115.32,1178973.0
2023-07-03 10:05:00,115.31,115.33,114.51,114.73,1355239.0,115.31,115.33,114.51,114.73,1355239.0
2023-07-03 10:10:00,114.74,115.05,114.68,114.98,944147.0,114.74,115.05,114.68,114.98,944147.0
2023-07-03 10:15:00,114.98,115.33,114.93,115.27,719121.0,114.98,115.33,114.93,115.27,719121.0
2023-07-03 10:20:00,115.28,115.79,115.08,115.73,843325.0,115.28,115.79,115.08,115.73,843325.0
2023-07-03 10:25:00,115.74,115.85,115.55,115.77,758027.0,115.74,115.85,115.55,115.77,758027.0
2023-07-03 10:30:00,115.79,115.93,115.59,115.7,703120.0,115.79,115.93,115.59,115.7,703120.0
2023-07-03 10:35:00,115.7,116.0,115.11,115.22,1058216.0,115.7,116.0,115.11,115.22,1058216.0
2023-07-03 10:40:00,115.18,115.35,115.02,115.31,602264.0,115.18,115.35,115.02,115.31,602264.0
2023-07-03 10:45:00,115.31,115.7,115.26,115.64,522241.0,115.31,115.7,115.26,115.64,522241.0
2023-07-03 10:50:00,115.63,115.81,115.46,115.46,449577.0,115.63,115.81,115.46,115.46,449577.0
2023-07-03 10:55:00,115.47,115.53,115.09,115.38,585674.0,115.47,115.53,115.09,115.38,585674.0
2023-07-03 11:00:00,115.39,115.52,115.24,115.28,433180.0,115.39,115.52,115.24,115.28,433180.0
2023-07-03 11:05:00,115.28,115.33,115.15,115.21,345147.0,115.28,115.33,115.15,115.21,345147.0
2023-07-03 11:10:00,115.22,115.41,115.18,115.38,378123.0,115.22,115.41,115.18,115.38,378123.0
2023-07-03 11:15:00,115.37,115.42,115.25,115.37,304688.0,115.37,115.42,115.25,115.37,304688.0
2023-07-03 11:20:00,115.36,115.42,115.08,115.15,361283.0,115.36,115.42,115.08,115.15,361283.0
2023-07-03 11:25:00,115.14,115.39,115.02,115.23,512351.0,115.14,115.39,115.02,115.23,512351.0
2023-07-03 11:30:00,115.23,115.29,115.02,115.09,361902.0,115.23,115.29,115.02,115.09,361902.0
2023-07-03 11:35:00,115.08,115.08,114.55,114.56,674139.0,115.08,115.08,114.55,114.56,674139.0
2023-07-03 11:40:00,114.56,114.92,114.55,114.85,574539.0,114.56,114.92,114.55,114.85,574539.0
2023-07-03 11:45:00,114.86,115.05,114.76,114.96,446027.0,114.86,115.05,114.76,114.96,446027.0
2023-07-03 11:50:00,114.97,115.0,114.78,114.91,346078.0,114.97,115.0,114.78,114.91,346078.0
2023-07-03 11:55:00,114.92,115.12,114.88,115.06,368651.0,114.92,115.12,114.88,115.06,368651.0
2023-07-03 12:00:00,115.05,115.08,114.93,115.01,207911.0,115.05,115.08,114.93,115.01,207911.0
2023-07-03 12:05:00,115.02,115.07,114.88,114.94,263411.0,115.02,115.07,114.88,114.94,263411.0
2023-07-03 12:10:00,114.94,115.18,114.89,115.16,310852.0,114.94,115.18,114.89,115.16,310852.0
2023-07-03 12:15:00,115.17,115.36,115.0,115.33,326670.0,115.17,115.36,115.0,115.33,326670.0
2023-07-03 12:20:00,115.34,115.36,115.2,115.32,293471.0,115.34,115.36,115.2,115.32,293471.0
2023-07-03 12:25:00,115.33,115.41,115.19,115.32,291784.0,115.33,115.41,115.19,115.32,291784.0
2023-07-03 12:30:00,115.31,115.32,115.06,115.16,276561.0,115.31,115.32,115.06,115.16,276561.0
2023-07-03 12:35:00,115.15,115.16,115.01,115.02,254936.0,115.15,115.16,115.01,115.02,254936.0
2023-07-03 12:40:00,115.01,115.06,114.88,114.97,373041.0,115.01,115.06,114.88,114.97,373041.0
2023-07-03 12:45:00,114.98,115.23,114.98,115.2,334958.0,114.98,115.23,114.98,115.2,334958.0
2023-07-03 12:50:00,115.2,115.37,115.1,115.37,375155.0,115.2,115.37,115.1,115.37,375155.0
2023-07-03 12:55:00,115.37,115.85,115.36,115.81,1049602.0,115.37,115.85,115.36,115.81,1049602.0
2023-07-05 09:30:00,116.09,117.67,116.09,116.62,2733055.0,116.09,117.67,116.09,116.62,2733055.0
2023-07-05 09:35:00,116.6,116.98,116.23,116.9,1416185.0,116.6,116.98,116.23,116.9,1416185.0
2023-07-05 09:40:00,116.9,117.24,116.74,116.85,1305957.0,116.9,117.24,116.74,116.85,1305957.0
2023-07-05 09:45:00,116.85,117.05,116.32,116.39,1195897.0,116.85,117.05,116.32,116.39,1195897.0
2023-07-05 09:50:00,116.38,116.48,115.96,116.42,1033493.0,116.38,116.48,115.96,116.42,1033493.0
2023-07-05 09:55:00,116.42,116.59,116.02,116.12,848985.0,116.42,116.59,116.02,116.12,848985.0
2023-07-05 10:00:00,116.11,116.39,115.8,115.96,1035619.0,116.11,116.39,115.8,115.96,1035619.0
2023-07-05 10:05:00,115.95,116.62,115.87,116.32,1077495.0,115.95,116.62,115.87,116.32,1077495.0
2023-07-05 10:10:00,116.31,116.58,116.08,116.38,715226.0,116.31,116.58,116.08,116.38,715226.0
2023-07-05 10:15:00,116.36,116.67,115.98,116.04,984072.0,116.36,116.67,115.98,116.04,984072.0
2023-07-05 10:20:00,116.05,116.46,116.05,116.23,627474.0,116.05,116.46,116.05,116.23,627474.0
2023-07-05 10:25:00,116.21,116.21,115.77,115.82,745939.0,116.21,116.21,115.77,115.82,745939.0
2023-07-05 10:30:00,115.83,116.19,115.83,115.97,856662.0,115.83,116.19,115.83,115.97,856662.0
2023-07-05 10:35:00,115.99,116.23,115.6,115.63,707039.0,115.99,116.23,115.6,115.63,707039.0
2023-07-05 10:40:00,115.63,115.72,115.21,115.3,924740.0,115.63,115.72,115.21,115.3,924740.0
2023-07-05 10:45:00,115.29,115.54,115.17,115.34,748670.0,115.29,115.54,115.17,115.34,748670.0
2023-07-05 10:50:00,115.34,115.65,115.27,115.6,629571.0,115.34,115.65,115.27,115.6,629571.0
2023-07-05 10:55:00,115.59,115.87,115.46,115.81,539391.0,115.59,115.87,115.46,115.81,539391.0
2023-07-05 11:00:00,115.8,115.91,115.35,115.41,653369.0,115.8,115.91,115.35,115.41,653369.0
2023-07-05 11:05:00,115.41,115.57,115.26,115.32,432719.0,115.41,115.57,115.26,115.32,432719.0
2023-07-05 11:10:00,115.3,115.5,115.04,115.16,587169.0,115.3,115.5,115.04,115.16,587169.0
2023-07-05 11:15:00,115.15,115.2,114.87,114.92,600706.0,115.15,115.2,114.87,114.92,600706.0
2023-07-05 11:20:00,114.93,114.94,114.64,114.72,648507.0,114.93,114.94,114.64,114.72,648507.0
2023-07-05 11:25:00,114.71,114.76,114.55,114.61,457343.0,114.71,114.76,114.55,114.61,457343.0
2023-07-05 11:30:00,114.61,114.95,114.6,114.87,479263.0,114.61,114.95,114.6,114.87,479263.0
2023-07-05 11:35:00,114.88,114.96,114.65,114.68,488637.0,114.88,114.96,114.65,114.68,488637.0
2023-07-05 11:40:00,114.67,114.8,114.46,114.73,519187.0,114.67,114.8,114.46,114.73,519187.0
2023-07-05 11:45:00,114.73,114.86,114.67,114.84,326676.0,114.73,114.86,114.67,114.84,326676.0
2023-07-05 11:50:00,114.85,114.92,114.63,114.69,424959.0,114.85,114.92,114.63,114.69,424959.0
2023-07-05 11:55:00,114.7,114.74,114.47,114.62,418002.0,114.7,114.74,114.47,114.62,418002.0
2023-07-05 12:00:00,114.63,114.72,114.38,114.68,457458.0,114.63,114.72,114.38,114.68,457458.0
2023-07-05 12:05:00,114.68,114.79,114.61,114.66,274800.0,114.68,114.79,114.61,114.66,274800.0
2023-07-05 12:10:00,114.67,114.87,114.65,114.85,264143.0,114.67,114.87,114.65,114.85,264143.0
2023-07-05 12:15:00,114.84,115.17,114.82,115.07,560529.0,114.84,115.17,114.82,115.07,560529.0
2023-07-05 12:20:00,115.07,115.11,114.92,115.02,333093.0,115.07,115.11,114.92,115.02,333093.0
2023-07-05 12:25:00,115.03,115.19,115.01,115.09,310915.0,115.03,115.19,115.01,115.09,310915.0
2023-07-05 12:30:00,115.11,115.25,114.81,114.84,441126.0,115.11,115.25,114.81,114.84,441126.0
2023-07-05 12:35:00,114.85,114.93,114.76,114.88,289835.0,114.85,114.93,114.76,114.88,289835.0
2023-07-05 12:40:00,114.87,114.94,114.72,114.84,284967.0,114.87,114.94,114.72,114.84,284967.0
2023-07-05 12:45:00,114.82,114.82,114.49,114.57,406700.0,114.82,114.82,114.49,114.57,406700.0
2023-07-05 12:50:00,114.59,114.74,114.54,114.72,242874.0,114.59,114.74,114.54,114.72,242874.0
2023-07-05 12:55:00,114.74,114.84,114.7,114.78,214215.0,114.74,114.84,114.7,114.78,214215.0
2023-07-05 13:00:00,114.77,114.83,114.66,114.76,188695.0,114.77,114.83,114.66,114.76,188695.0
2023-07-05 13:05:00,114.76,114.97,114.7,114.93,237362.0,114.76,114.97,114.7,114.93,237362.0
2023-07-05 13:10:00,114.92,114.94,114.72,114.78,179987.0,114.92,114.94,114.72,114.78,179987.0
2023-07-05 13:15:00,114.77,114.89,114.6,114.69,253308.0,114.77,114.89,114.6,114.69,253308.0
2023-07-05 13:20:00,114.69,114.85,114.62,114.81,205420.0,114.69,114.85,114.62,114.81,205420.0
2023-07-05 13:25:00,114.81,114.81,114.49,114.56,346398.0,114.81,114.81,114.49,114.56,346398.0
2023-07-05 13:30:00,114.55,114.57,114.31,114.36,380494.0,114.55,114.57,114.31,114.36,380494.0
2023-07-05 13:35:00,114.36,114.49,114.3,114.45,335106.0,114.36,114.49,114.3,114.45,335106.0
2023-07-05 13:40:00,114.45,114.52,114.38,114.42,210966.0,114.45,114.52,114.38,114.42,210966.0
2023-07-05 13:45:00,114.41,114.49,114.36,114.41,198714.0,114.41,114.49,114.36,114.41,198714.0
2023-07-05 13:50:00,114.41,114.44,114.28,114.31,276421.0,114.41,114.44,114.28,114.31,276421.0
2023-07-05 13:55:00,114.3,114.33,114.21,114.3,287666.0,114.3,114.33,114.21,114.3,287666.0
2023-07-05 14:00:00,114.31,114.52,114.26,114.28,437679.0,114.31,114.52,114.26,114.28,437679.0
2023-07-05 14:05:00,114.29,114.67,114.25,114.66,482465.0,114.29,114.67,114.25,114.66,482465.0
2023-07-05 14:10:00,114.67,114.7,114.49,114.56,476057.0,114.67,114.7,114.49,114.56,476057.0
2023-07-05 14:15:00,114.56,114.58,114.15,114.27,481347.0,114.56,114.58,114.15,114.27,481347.0
2023-07-05 14:20:00,114.27,114.31,114.04,114.09,474524.0,114.27,114.31,114.04,114.09,474524.0
2023-07-05 14:25:00,114.08,114.3,114.06,114.19,278596.0,114.08,114.3,114.06,114.19,278596.0
2023-07-05 14:30:00,114.19,114.35,114.18,114.3,260725.0,114.19,114.35,114.18,114.3,260725.0
2023-07-05 14:35:00,114.29,114.49,114.23,114.46,307979.0,114.29,114.49,114.23,114.46,307979.0
2023-07-05 14:40:00,114.47,114.58,114.41,114.52,301094.0,114.47,114.58,114.41,114.52,301094.0
2023-07-05 14:45:00,114.52,114.59,114.43,114.55,245529.0,114.52,114.59,114.43,114.55,245529.0
2023-07-05 14:50:00,114.55,114.63,114.49,114.57,255098.0,114.55,114.63,114.49,114.57,255098.0
2023-07-05 14:55:00,114.58,114.59,114.27,114.36,425376.0,114.58,114.59,114.27,114.36,425376.0
2023-07-05 15:00:00,114.36,114.48,114.28,114.39,253456.0,114.36,114.48,114.28,114.39,253456.0
2023-07-05 15:05:00,114.39,114.58,114.29,114.31,302912.0,114.39,114.58,114.29,114.31,302912.0
2023-07-05 15:10:00,114.3,114.55,114.26,114.51,326453.0,114.3,114.55,114.26,114.51,326453.0
2023-07-05 15:15:00,114.52,114.55,114.37,114.39,232505.0,114.52,114.55,114.37,114.39,232505.0
2023-07-05 15:20:00,114.4,114.4,114.21,114.29,370349.0,114.4,114.4,114.21,114.29,370349.0
2023-07-05 15:25:00,114.3,114.39,114.23,114.38,319891.0,114.3,114.39,114.23,114.38,319891.0
2023-07-05 15:30:00,114.39,114.56,114.36,114.42,378748.0,114.39,114.56,114.36,114.42,378748.0
2023-07-05 15:35:00,114.42,114.45,114.26,114.32,355168.0,114.42,114.45,114.26,114.32,355168.0
2023-07-05 15:40:00,114.32,114.4,114.29,114.32,293925.0,114.32,114.4,114.29,114.32,293925.0
2023-07-05 15:45:00,114.31,114.47,114.27,114.46,378170.0,114.31,114.47,114.27,114.46,378170.0
2023-07-05 15:50:00,114.45,114.46,114.09,114.1,562613.0,114.45,114.46,114.09,114.1,562613.0
2023-07-05 15:55:00,114.09,114.09,113.85,113.94,1151713.0,114.09,114.09,113.85,113.94,1151713.0
2023-07-06 09:30:00,111.98,112.51,111.15,111.15,1894342.0,111.98,112.51,111.15,111.15,1894342.0
2023-07-06 09:35:00,111.15,111.99,111.06,111.98,1052756.0,111.15,111.99,111.06,111.98,1052756.0
2023-07-06 09:40:00,111.98,111.98,111.09,111.32,784296.0,111.98,111.98,111.09,111.32,784296.0
2023-07-06 09:45:00,111.3,111.81,111.09,111.56,717964.0,111.3,111.81,111.09,111.56,717964.0
2023-07-06 09:50:00,111.53,111.65,110.57,110.6,815462.0,111.53,111.65,110.57,110.6,815462.0
2023-07-06 09:55:00,110.6,110.84,110.31,110.84,863590.0,110.6,110.84,110.31,110.84,863590.0
2023-07-06 10:00:00,110.85,110.86,110.42,110.55,713504.0,110.85,110.86,110.42,110.55,713504.0
2023-07-06 10:05:00,110.55,111.09,110.43,111.03,696235.0,110.55,111.09,110.43,111.03,696235.0
2023-07-06 10:10:00,111.03,111.55,110.77,111.46,841857.0,111.03,111.55,110.77,111.46,841857.0
2023-07-06 10:15:00,111.46,111.59,111.2,111.22,633179.0,111.46,111.59,111.2,111.22,633179.0
2023-07-06 10:20:00,111.22,111.74,111.19,111.64,634262.0,111.22,111.74,111.19,111.64,634262.0
2023-07-06 10:25:00,111.63,111.7,111.3,111.56,444050.0,111.63,111.7,111.3,111.56,444050.0
2023-07-06 10:30:00,111.57,111.82,111.42,111.53,481307.0,111.57,111.82,111.42,111.53,481307.0
2023-07-06 10:35:00,111.51,111.67,111.24,111.58,407306.0,111.51,111.67,111.24,111.58,407306.0
2023-07-06 10:40:00,111.59,111.7,111.41,111.49,282645.0,111.59,111.7,111.41,111.49,282645.0
2023-07-06 10:45:00,111.46,111.46,111.16,111.22,403956.0,111.46,111.46,111.16,111.22,403956.0
2023-07-06 10:50:00,111.23,111.27,110.91,111.08,455627.0,111.23,111.27,110.91,111.08,455627.0
2023-07-06 10:55:00,111.09,111.14,110.85,110.86,303475.0,111.09,111.14,110.85,110.86,303475.0
2023-07-06 11:00:00,110.87,111.32,110.86,111.23,301923.0,110.87,111.32,110.86,111.23,301923.0
2023-07-06 11:05:00,111.23,111.26,110.96,111.1,254013.0,111.23,111.26,110.96,111.1,254013.0
2023-07-06 11:10:00,111.1,111.22,110.93,110.96,292038.0,111.1,111.22,110.93,110.96,292038.0
2023-07-06 11:15:00,110.94,111.28,110.93,111.27,265664.0,110.94,111.28,110.93,111.27,265664.0
2023-07-06 11:20:00,111.27,111.52,111.25,111.36,398206.0,111.27,111.52,111.25,111.36,398206.0
2023-07-06 11:25:00,111.36,111.68,111.14,111.65,472823.0,111.36,111.68,111.14,111.65,472823.0
2023-07-06 11:30:00,111.66,111.94,111.66,111.83,533750.0,111.66,111.94,111.66,111.83,533750.0
2023-07-06 11:35:00,111.8,112.38,111.78,112.24,669649.0,111.8,112.38,111.78,112.24,669649.0
2023-07-06 11:40:00,112.25,112.39,112.14,112.35,507497.0,112.25,112.39,112.14,112.35,507497.0
2023-07-06 11:45:00,112.35,112.39,112.15,112.21,322587.0,112.35,112.39,112.15,112.21,322587.0
2023-07-06 11:50:00,112.2,112.22,111.93,112.09,312742.0,112.2,112.22,111.93,112.09,312742.0
2023-07-06 11:55:00,112.1,112.1,111.87,111.97,311509.0,112.1,112.1,111.87,111.97,311509.0
2023-07-06 12:00:00,111.96,112.14,111.95,112.01,232905.0,111.96,112.14,111.95,112.01,232905.0
2023-07-06 12:05:00,112.04,112.29,111.98,112.0,312011.0,112.04,112.29,111.98,112.0,312011.0
2023-07-06 12:10:00,111.98,112.01,111.76,111.97,315455.0,111.98,112.01,111.76,111.97,315455.0
2023-07-06 12:15:00,111.99,112.55,111.97,112.48,466446.0,111.99,112.55,111.97,112.48,466446.0
2023-07-06 12:20:00,112.47,112.52,112.32,112.4,264632.0,112.47,112.52,112.32,112.4,264632.0
2023-07-06 12:25:00,112.4,112.51,112.28,112.44,249238.0,112.4,112.51,112.28,112.44,249238.0
2023-07-06 12:30:00,112.44,112.7,112.34,112.68,326816.0,112.44,112.7,112.34,112.68,326816.0
2023-07-06 12:35:00,112.67,112.71,112.47,112.53,237997.0,112.67,112.71,112.47,112.53,237997.0
2023-07-06 12:40:00,112.53,112.6,112.41,112.42,186448.0,112.53,112.6,112.41,112.42,186448.0
2023-07-06 12:45:00,112.43,112.67,112.42,112.67,177246.0,112.43,112.67,112.42,112.67,177246.0
2023-07-06 12:50:00,112.67,112.74,112.49,112.64,226650.0,112.67,112.74,112.49,112.64,226650.0
2023-07-06 12:55:00,112.63,112.82,112.49,112.77,252756.0,112.63,112.82,112.49,112.77,252756.0
2023-07-06 13:00:00,112.78,112.81,112.65,112.65,227112.0,112.78,112.81,112.65,112.65,227112.0
2023-07-06 13:05:00,112.66,112.88,112.61,112.69,227489.0,112.66,112.88,112.61,112.69,227489.0
2023-07-06 13:10:00,112.68,112.71,112.56,112.59,138977.0,112.68,112.71,112.56,112.59,138977.0
2023-07-06 13:15:00,112.6,112.78,112.51,112.57,244227.0,112.6,112.78,112.51,112.57,244227.0
2023-07-06 13:20:00,112.55,112.7,112.53,112.69,169077.0,112.55,112.7,112.53,112.69,169077.0
2023-07-06 13:25:00,112.72,112.72,112.27,112.31,266521.0,112.72,112.72,112.27,112.31,266521.0
2023-07-06 13:30:00,112.31,112.35,112.1,112.23,266301.0,112.31,112.35,112.1,112.23,266301.0
2023-07-06 13:35:00,112.24,112.63,112.22,112.59,262822.0,112.24,112.63,112.22,112.59,262822.0
2023-07-06 13:40:00,112.57,113.08,112.57,113.04,538130.0,112.57,113.08,112.57,113.04,538130.0
2023-07-06 13:45:00,113.06,113.15,112.84,113.13,421645.0,113.06,113.15,112.84,113.13,421645.0
2023-07-06 13:50:00,113.14,113.3,112.98,113.03,432640.0,113.14,113.3,112.98,113.03,432640.0
2023-07-06 13:55:00,113.03,113.44,113.03,113.39,336214.0,113.03,113.44,113.03,113.39,336214.0
2023-07-06 14:00:00,113.39,113.41,113.13,113.19,365269.0,113.39,113.41,113.13,113.19,365269.0
2023-07-06 14:05:00,113.2,113.54,113.17,113.54,377399.0,113.2,113.54,113.17,113.54,377399.0
2023-07-06 14:10:00,113.53,113.58,113.27,113.28,378641.0,113.53,113.58,113.27,113.28,378641.0
2023-07-06 14:15:00,113.29,113.35,113.17,113.23,317657.0,113.29,113.35,113.17,113.23,317657.0
2023-07-06 14:20:00,113.23,113.33,113.11,113.29,314284.0,113.23,113.33,113.11,113.29,314284.0
2023-07-06 14:25:00,113.28,113.33,113.18,113.23,211267.0,113.28,113.33,113.18,113.23,211267.0
2023-07-06 14:30:00,113.22,113.7,113.2,113.62,526281.0,113.22,113.7,113.2,113.62,526281.0
2023-07-06 14:35:00,113.63,113.63,113.32,113.47,355041.0,113.63,113.63,113.32,113.47,355041.0
2023-07-06 14:40:00,113.47,113.54,113.28,113.46,282920.0,113.47,113.54,113.28,113.46,282920.0
2023-07-06 14:45:00,113.47,113.74,113.31,113.69,304209.0,113.47,113.74,113.31,113.69,304209.0
2023-07-06 14:50:00,113.69,113.76,113.57,113.66,304477.0,113.69,113.76,113.57,113.66,304477.0
2023-07-06 14:55:00,113.64,113.74,113.59,113.69,224161.0,113.64,113.74,113.59,113.69,224161.0
2023-07-06 15:00:00,113.69,113.79,113.47,113.49,343985.0,113.69,113.79,113.47,113.49,343985.0
2023-07-06 15:05:00,113.49,113.6,113.42,113.47,187419.0,113.49,113.6,113.42,113.47,187419.0
2023-07-06 15:10:00,113.47,113.54,113.29,113.33,294551.0,113.47,113.54,113.29,113.33,294551.0
2023-07-06 15:15:00,113.33,113.42,113.26,113.3,184956.0,113.33,113.42,113.26,113.3,184956.0
2023-07-06 15:20:00,113.29,113.5,113.26,113.46,246558.0,113.29,113.5,113.26,113.46,246558.0
2023-07-06 15:25:00,113.46,113.58,113.43,113.44,205848.0,113.46,113.58,113.43,113.44,205848.0
2023-07-06 15:30:00,113.46,113.63,113.38,113.58,278799.0,113.46,113.63,113.38,113.58,278799.0
2023-07-06 15:35:00,113.56,113.67,113.22,113.27,379396.0,113.56,113.67,113.22,113.27,379396.0
2023-07-06 15:40:00,113.25,113.5,113.2,113.44,270061.0,113.25,113.5,113.2,113.44,270061.0
2023-07-06 15:45:00,113.44,113.46,113.3,113.39,287847.0,113.44,113.46,113.3,113.39,287847.0
2023-07-06 15:50:00,113.4,113.67,113.34,113.42,640324.0,113.4,113.67,113.34,113.42,640324.0
2023-07-06 15:55:00,113.41,113.55,113.4,113.46,693491.0,113.41,113.55,113.4,113.46,693491.0
2023-07-07 09:30:00,114.2,114.3,113.22,113.47,1194333.0,114.2,114.3,113.22,113.47,1194333.0
2023-07-07 09:35:00,113.47,114.5,113.42,114.08,1044343.0,113.47,114.5,113.42,114.08,1044343.0
2023-07-07 09:40:00,114.08,114.34,113.86,113.97,669911.0,114.08,114.34,113.86,113.97,669911.0
2023-07-07 09:45:00,113.98,114.64,113.97,114.31,872072.0,113.98,114.64,113.97,114.31,872072.0
2023-07-07 09:50:00,114.3,114.88,114.26,114.72,665702.0,114.3,114.88,114.26,114.72,665702.0
2023-07-07 09:55:00,114.71,114.96,114.71,114.74,640237.0,114.71,114.96,114.71,114.74,640237.0
2023-07-07 10:00:00,114.73,115.03,114.56,114.9,751173.0,114.73,115.03,114.56,114.9,751173.0
2023-07-07 10:05:00,114.9,115.11,114.58,114.64,803178.0,114.9,115.11,114.58,114.64,803178.0
2023-07-07 10:10:00,114.66,114.78,114.36,114.65,715459.0,114.66,114.78,114.36,114.65,715459.0
2023-07-07 10:15:00,114.65,114.7,113.92,114.23,879001.0,114.65,114.7,113.92,114.23,879001.0
2023-07-07 10:20:00,114.25,114.33,113.85,114.26,662323.0,114.25,114.33,113.85,114.26,662323.0
2023-07-07 10:25:00,114.25,114.37,114.05,114.07,359145.0,114.25,114.37,114.05,114.07,359145.0
2023-07-07 10:30:00,114.06,114.43,113.84,113.93,564010.0,114.06,114.43,113.84,113.93,564010.0
2023-07-07 10:35:00,113.91,114.38,113.87,114.14,508923.0,113.91,114.38,113.87,114.14,508923.0
2023-07-07 10:40:00,114.13,114.5,114.08,114.3,397752.0,114.13,114.5,114.08,114.3,397752.0
2023-07-07 10:45:00,114.3,114.59,114.24,114.48,389487.0,114.3,114.59,114.24,114.48,389487.0
2023-07-07 10:50:00,114.47,114.49,114.28,114.41,320390.0,114.47,114.49,114.28,114.41,320390.0
2023-07-07 10:55:00,114.41,114.42,114.15,114.39,281744.0,114.41,114.42,114.15,114.39,281744.0
2023-07-07 11:00:00,114.39,114.54,114.3,114.44,317234.0,114.39,114.54,114.3,114.44,317234.0
2023-07-07 11:05:00,114.43,114.5,114.17,114.34,311159.0,114.43,114.5,114.17,114.34,311159.0
2023-07-07 11:10:00,114.33,114.41,114.29,114.31,217459.0,114.33,114.41,114.29,114.31,217459.0
2023-07-07 11:15:00,114.33,114.48,114.24,114.35,251814.0,114.33,114.48,114.24,114.35,251814.0
2023-07-07 11:20:00,114.34,114.49,114.27,114.38,255113.0,114.34,114.49,114.27,114.38,255113.0
2023-07-07 11:25:00,114.38,114.4,114.17,114.32,233230.0,114.38,114.4,114.17,114.32,233230.0
2023-07-07 11:30:00,114.33,114.41,114.02,114.08,278279.0,114.33,114.41,114.02,114.08,278279.0
2023-07-07 11:35:00,114.09,114.31,114.03,114.27,237056.0,114.09,114.31,114.03,114.27,237056.0
2023-07-07 11:40:00,114.27,114.44,114.22,114.29,328377.0,114.27,114.44,114.22,114.29,328377.0
2023-07-07 11:45:00,114.3,114.48,114.26,114.32,224710.0,114.3,114.48,114.26,114.32,224710.0
2023-07-07 11:50:00,114.33,114.64,114.26,114.62,381826.0,114.33,114.64,114.26,114.62,381826.0
2023-07-07 11:55:00,114.62,114.69,114.55,114.57,229724.0,114.62,114.69,114.55,114.57,229724.0
2023-07-07 12:00:00,114.55,114.67,114.47,114.63,235214.0,114.55,114.67,114.47,114.63,235214.0
2023-07-07 12:05:00,114.63,114.7,114.5,114.58,198206.0,114.63,114.7,114.5,114.58,198206.0
2023-07-07 12:10:00,114.59,114.68,114.51,114.62,213917.0,114.59,114.68,114.51,114.62,213917.0
2023-07-07 12:15:00,114.6,114.75,114.53,114.73,206584.0,114.6,114.75,114.53,114.73,206584.0
2023-07-07 12:20:00,114.72,114.77,114.5,114.56,223506.0,114.72,114.77,114.5,114.56,223506.0
2023-07-07 12:25:00,114.56,114.67,114.47,114.63,200712.0,114.56,114.67,114.47,114.63,200712.0
2023-07-07 12:30:00,114.63,114.91,114.63,114.85,299949.0,114.63,114.91,114.63,114.85,299949.0
2023-07-07 12:35:00,114.84,114.94,114.76,114.79,209790.0,114.84,114.94,114.76,114.79,209790.0
2023-07-07 12:40:00,114.8,114.97,114.77,114.93,178522.0,114.8,114.97,114.77,114.93,178522.0
2023-07-07 12:45:00,114.94,115.21,114.93,115.0,473040.0,114.94,115.21,114.93,115.0,473040.0
2023-07-07 12:50:00,115.02,115.2,115.01,115.16,284922.0,115.02,115.2,115.01,115.16,284922.0
2023-07-07 12:55:00,115.15,115.29,115.07,115.19,272186.0,115.15,115.29,115.07,115.19,272186.0
2023-07-07 13:00:00,115.2,115.33,115.16,115.19,278612.0,115.2,115.33,115.16,115.19,278612.0
2023-07-07 13:05:00,115.2,115.24,115.07,115.18,227377.0,115.2,115.24,115.07,115.18,227377.0
2023-07-07 13:10:00,115.19,115.3,115.14,115.23,257059.0,115.19,115.3,115.14,115.23,257059.0
2023-07-07 13:15:00,115.23,115.27,115.13,115.23,186774.0,115.23,115.27,115.13,115.23,186774.0
2023-07-07 13:20:00,115.23,115.33,115.18,115.29,196565.0,115.23,115.33,115.18,115.29,196565.0
2023-07-07 13:25:00,115.28,115.3,115.18,115.23,168410.0,115.28,115.3,115.18,115.23,168410.0
2023-07-07 13:30:00,115.23,115.23,114.98,115.02,367809.0,115.23,115.23,114.98,115.02,367809.0
2023-07-07 13:35:00,115.02,115.03,114.74,114.85,547489.0,115.02,115.03,114.74,114.85,547489.0
2023-07-07 13:40:00,114.85,114.9,114.74,114.75,225260.0,114.85,114.9,114.74,114.75,225260.0
2023-07-07 13:45:00,114.75,114.9,114.69,114.86,276874.0,114.75,114.9,114.69,114.86,276874.0
2023-07-07 13:50:00,114.87,114.99,114.8,114.88,308443.0,114.87,114.99,114.8,114.88,308443.0
2023-07-07 13:55:00,114.87,114.97,114.7,114.75,336521.0,114.87,114.97,114.7,114.75,336521.0
2023-07-07 14:00:00,114.76,114.9,114.74,114.79,289299.0,114.76,114.9,114.74,114.79,289299.0
2023-07-07 14:05:00,114.79,115.02,114.77,115.01,280605.0,114.79,115.02,114.77,115.01,280605.0
2023-07-07 14:10:00,115.0,115.05,114.86,115.04,191811.0,115.0,115.05,114.86,115.04,191811.0
2023-07-07 14:15:00,115.04,115.09,114.83,115.01,197899.0,115.04,115.09,114.83,115.01,197899.0
2023-07-07 14:20:00,115.01,115.03,114.92,115.01,116228.0,115.01,115.03,114.92,115.01,116228.0
2023-07-07 14:25:00,115.02,115.03,114.88,114.92,155574.0,115.02,115.03,114.88,114.92,155574.0
2023-07-07 14:30:00,114.93,114.95,114.69,114.73,186573.0,114.93,114.95,114.69,114.73,186573.0
2023-07-07 14:35:00,114.72,114.77,114.58,114.62,224244.0,114.72,114.77,114.58,114.62,224244.0
2023-07-07 14:40:00,114.62,114.72,114.57,114.64,175715.0,114.62,114.72,114.57,114.64,175715.0
2023-07-07 14:45:00,114.62,114.75,114.55,114.71,172376.0,114.62,114.75,114.55,114.71,172376.0
2023-07-07 14:50:00,114.72,114.87,114.69,114.87,195842.0,114.72,114.87,114.69,114.87,195842.0
2023-07-07 14:55:00,114.86,114.94,114.79,114.87,207574.0,114.86,114.94,114.79,114.87,207574.0
2023-07-07 15:00:00,114.86,114.86,114.67,114.75,249146.0,114.86,114.86,114.67,114.75,249146.0
2023-07-07 15:05:00,114.74,114.79,114.56,114.59,201098.0,114.74,114.79,114.56,114.59,201098.0
2023-07-07 15:10:00,114.59,114.72,114.56,114.67,212345.0,114.59,114.72,114.56,114.67,212345.0
2023-07-07 15:15:00,114.68,114.73,114.44,114.51,273503.0,114.68,114.73,114.44,114.51,273503.0
2023-07-07 15:20:00,114.5,114.53,114.25,114.27,281780.0,114.5,114.53,114.25,114.27,281780.0
2023-07-07 15:25:00,114.28,114.31,113.92,113.96,594813.0,114.28,114.31,113.92,113.96,594813.0
2023-07-07 15:30:00,113.95,114.04,113.91,114.03,515201.0,113.95,114.04,113.91,114.03,515201.0
2023-07-07 15:35:00,114.04,114.04,113.8,113.84,456404.0,114.04,114.04,113.8,113.84,456404.0
2023-07-07 15:40:00,113.84,113.85,113.38,113.42,519095.0,113.84,113.85,113.38,113.42,519095.0
2023-07-07 15:45:00,113.42,113.53,113.25,113.37,578889.0,113.42,113.53,113.25,113.37,578889.0
2023-07-07 15:50:00,113.37,113.48,113.12,113.24,606943.0,113.37,113.48,113.12,113.24,606943.0
2023-07-07 15:55:00,113.23,113.26,113.04,113.17,1010026.0,113.23,113.26,113.04,113.17,1010026.0
2023-07-10 09:30:00,113.0,113.17,112.39,112.48,1414703.0,113.0,113.17,112.39,112.48,1414703.0
2023-07-10 09:35:00,112.46,113.17,112.46,112.8,883424.0,112.46,113.17,112.46,112.8,883424.0
2023-07-10 09:40:00,112.82,112.99,111.5,111.5,1051929.0,112.82,112.99,111.5,111.5,1051929.0
2023-07-10 09:45:00,111.52,111.81,110.81,110.86,1191278.0,111.52,111.81,110.81,110.86,1191278.0
2023-07-10 09:50:00,110.87,110.94,110.05,110.4,1542697.0,110.87,110.94,110.05,110.4,1542697.0
2023-07-10 09:55:00,110.46,110.59,109.88,110.1,1185060.0,110.46,110.59,109.88,110.1,1185060.0
2023-07-10 10:00:00,110.1,110.57,110.0,110.27,1071662.0,110.1,110.57,110.0,110.27,1071662.0
2023-07-10 10:05:00,110.28,110.86,110.17,110.75,822946.0,110.28,110.86,110.17,110.75,822946.0
2023-07-10 10:10:00,110.75,111.01,110.74,110.92,733761.0,110.75,111.01,110.74,110.92,733761.0
2023-07-10 10:15:00,110.93,111.07,110.53,111.05,785711.0,110.93,111.07,110.53,111.05,785711.0
2023-07-10 10:20:00,111.05,111.36,111.03,111.27,781745.0,111.05,111.36,111.03,111.27,781745.0
2023-07-10 10:25:00,111.29,111.31,110.93,110.97,617158.0,111.29,111.31,110.93,110.97,617158.0
2023-07-10 10:30:00,110.97,111.23,110.72,110.74,508844.0,110.97,111.23,110.72,110.74,508844.0
2023-07-10 10:35:00,110.75,110.97,110.52,110.93,608217.0,110.75,110.97,110.52,110.93,608217.0
2023-07-10 10:40:00,110.92,111.11,110.64,110.69,414661.0,110.92,111.11,110.64,110.69,414661.0
2023-07-10 10:45:00,110.68,111.01,110.67,110.95,421735.0,110.68,111.01,110.67,110.95,421735.0
2023-07-10 10:50:00,110.94,111.18,110.75,111.08,558952.0,110.94,111.18,110.75,111.08,558952.0
2023-07-10 10:55:00,111.08,111.33,111.02,111.13,615763.0,111.08,111.33,111.02,111.13,615763.0
2023-07-10 11:00:00,111.13,111.59,111.09,111.46,741611.0,111.13,111.59,111.09,111.46,741611.0
2023-07-10 11:05:00,111.45,112.15,111.43,112.06,894231.0,111.45,112.15,111.43,112.06,894231.0
2023-07-10 11:10:00,112.05,112.25,111.93,112.2,626952.0,112.05,112.25,111.93,112.2,626952.0
2023-07-10 11:15:00,112.19,112.32,112.01,112.29,477409.0,112.19,112.32,112.01,112.29,477409.0
2023-07-10 11:20:00,112.31,112.42,111.97,112.0,604905.0,112.31,112.42,111.97,112.0,604905.0
2023-07-10 11:25:00,112.0,112.36,111.86,112.22,620155.0,112.0,112.36,111.86,112.22,620155.0
2023-07-10 11:30:00,112.23,112.41,112.17,112.28,422663.0,112.23,112.41,112.17,112.28,422663.0
2023-07-10 11:35:00,112.26,112.5,112.2,112.36,395615.0,112.26,112.5,112.2,112.36,395615.0
2023-07-10 11:40:00,112.37,112.39,112.14,112.19,423595.0,112.37,112.39,112.14,112.19,423595.0
2023-07-10 11:45:00,112.18,112.2,111.79,111.9,455124.0,112.18,112.2,111.79,111.9,455124.0
2023-07-10 11:50:00,111.91,112.12,111.83,112.1,361389.0,111.91,112.12,111.83,112.1,361389.0
2023-07-10 11:55:00,112.1,112.19,111.84,111.86,284180.0,112.1,112.19,111.84,111.86,284180.0
2023-07-10 12:00:00,111.87,111.87,111.2,111.29,831859.0,111.87,111.87,111.2,111.29,831859.0
2023-07-10 12:05:00,111.29,111.37,110.9,111.23,746562.0,111.29,111.37,110.9,111.23,746562.0
2023-07-10 12:10:00,111.25,111.28,111.07,111.25,388789.0,111.25,111.28,111.07,111.25,388789.0
2023-07-10 12:15:00,111.25,111.53,111.05,111.43,497639.0,111.25,111.53,111.05,111.43,497639.0
2023-07-10 12:20:00,111.41,111.68,111.36,111.6,306299.0,111.41,111.68,111.36,111.6,306299.0
2023-07-10 12:25:00,111.61,111.71,111.47,111.66,277194.0,111.61,111.71,111.47,111.66,277194.0
2023-07-10 12:30:00,111.67,111.72,111.55,111.65,237298.0,111.67,111.72,111.55,111.65,237298.0
2023-07-10 12:35:00,111.64,111.85,111.53,111.79,303641.0,111.64,111.85,111.53,111.79,303641.0
2023-07-10 12:40:00,111.79,111.97,111.76,111.87,317616.0,111.79,111.97,111.76,111.87,317616.0
2023-07-10 12:45:00,111.87,111.99,111.84,111.94,204220.0,111.87,111.99,111.84,111.94,204220.0
2023-07-10 12:50:00,111.93,112.25,111.93,112.2,449193.0,111.93,112.25,111.93,112.2,449193.0
2023-07-10 12:55:00,112.21,112.44,112.09,112.36,424344.0,112.21,112.44,112.09,112.36,424344.0
2023-07-10 13:00:00,112.35,112.58,112.34,112.52,406252.0,112.35,112.58,112.34,112.52,406252.0
2023-07-10 13:05:00,112.53,112.59,112.36,112.39,380607.0,112.53,112.59,112.36,112.39,380607.0
2023-07-10 13:10:00,112.4,112.51,112.28,112.42,320959.0,112.4,112.51,112.28,112.42,320959.0
2023-07-10 13:15:00,112.43,112.46,112.22,112.29,242119.0,112.43,112.46,112.22,112.29,242119.0
2023-07-10 13:20:00,112.3,112.56,112.29,112.56,318560.0,112.3,112.56,112.29,112.56,318560.0
2023-07-10 13:25:00,112.57,112.78,112.53,112.7,422632.0,112.57,112.78,112.53,112.7,422632.0
2023-07-10 13:30:00,112.71,112.85,112.55,112.6,360632.0,112.71,112.85,112.55,112.6,360632.0
2023-07-10 13:35:00,112.59,112.76,112.45,112.7,258648.0,112.59,112.76,112.45,112.7,258648.0
2023-07-10 13:40:00,112.7,112.91,112.67,112.87,300991.0,112.7,112.91,112.67,112.87,300991.0
2023-07-10 13:45:00,112.87,112.88,112.62,112.71,323111.0,112.87,112.88,112.62,112.71,323111.0
2023-07-10 13:50:00,112.7,112.79,112.62,112.68,167632.0,112.7,112.79,112.62,112.68,167632.0
2023-07-10 13:55:00,112.68,112.72,112.53,112.69,174599.0,112.68,112.72,112.53,112.69,174599.0
2023-07-10 14:00:00,112.69,112.7,112.48,112.56,227553.0,112.69,112.7,112.48,112.56,227553.0
2023-07-10 14:05:00,112.56,112.67,112.5,112.52,229895.0,112.56,112.67,112.5,112.52,229895.0
2023-07-10 14:10:00,112.52,112.82,112.49,112.79,265048.0,112.52,112.82,112.49,112.79,265048.0
2023-07-10 14:15:00,112.78,113.07,112.77,113.06,511574.0,112.78,113.07,112.77,113.06,511574.0
2023-07-10 14:20:00,113.07,113.18,112.99,113.09,488364.0,113.07,113.18,112.99,113.09,488364.0
2023-07-10 14:25:00,113.09,113.21,113.08,113.15,297267.0,113.09,113.21,113.08,113.15,297267.0
2023-07-10 14:30:00,113.16,113.17,113.01,113.13,307893.0,113.16,113.17,113.01,113.13,307893.0
2023-07-10 14:35:00,113.12,113.17,113.04,113.06,233236.0,113.12,113.17,113.04,113.06,233236.0
2023-07-10 14:40:00,113.05,113.18,112.92,113.04,313296.0,113.05,113.18,112.92,113.04,313296.0
2023-07-10 14:45:00,113.03,113.18,113.02,113.15,289654.0,113.03,113.18,113.02,113.15,289654.0
2023-07-10 14:50:00,113.16,113.29,113.08,113.15,414100.0,113.16,113.29,113.08,113.15,414100.0
2023-07-10 14:55:00,113.16,113.39,113.12,113.37,335183.0,113.16,113.39,113.12,113.37,335183.0
2023-07-10 15:00:00,113.37,113.45,113.2,113.44,375164.0,113.37,113.45,113.2,113.44,375164.0
2023-07-10 15:05:00,113.44,113.47,113.26,113.38,266942.0,113.44,113.47,113.26,113.38,266942.0
2023-07-10 15:10:00,113.37,113.42,113.28,113.37,246848.0,113.37,113.42,113.28,113.37,246848.0
2023-07-10 15:15:00,113.37,113.48,113.36,113.47,328249.0,113.37,113.48,113.36,113.47,328249.0
2023-07-10 15:20:00,113.49,113.6,113.27,113.32,459405.0,113.49,113.6,113.27,113.32,459405.0
2023-07-10 15:25:00,113.32,113.43,113.3,113.36,192200.0,113.32,113.43,113.3,113.36,192200.0
2023-07-10 15:30:00,113.35,113.39,113.14,113.2,306174.0,113.35,113.39,113.14,113.2,306174.0
2023-07-10 15:35:00,113.19,113.39,113.16,113.21,469837.0,113.19,113.39,113.16,113.21,469837.0
2023-07-10 15:40:00,113.22,113.22,112.88,112.89,567913.0,113.22,113.22,112.88,112.89,567913.0
2023-07-10 15:45:00,112.89,113.02,112.84,112.98,378669.0,112.89,113.02,112.84,112.98,378669.0
2023-07-10 15:50:00,112.97,113.39,112.82,113.35,572695.0,112.97,113.39,112.82,113.35,572695.0
2023-07-10 15:55:00,113.34,113.61,113.34,113.61,1160610.0,113.34,113.61,113.34,113.61,1160610.0
2023-07-11 09:30:00,111.7,112.67,111.54,112.65,1844543.0,111.7,112.67,111.54,112.65,1844543.0
2023-07-11 09:35:00,112.65,113.23,112.6,113.11,1553199.0,112.65,113.23,112.6,113.11,1553199.0
2023-07-11 09:40:00,113.13,113.27,111.82,112.02,1365256.0,113.13,113.27,111.82,112.02,1365256.0
2023-07-11 09:45:00,112.02,112.34,111.2,111.23,1266058.0,112.02,112.34,111.2,111.23,1266058.0
2023-07-11 09:50:00,111.23,111.67,110.9,111.64,1328572.0,111.23,111.67,110.9,111.64,1328572.0
2023-07-11 09:55:00,111.63,111.65,111.15,111.27,666277.0,111.63,111.65,111.15,111.27,666277.0
2023-07-11 10:00:00,111.28,111.28,110.51,110.52,1571847.0,111.28,111.28,110.51,110.52,1571847.0
2023-07-11 10:05:00,110.52,110.54,110.02,110.5,1702529.0,110.52,110.54,110.02,110.5,1702529.0
2023-07-11 10:10:00,110.51,110.62,109.74,109.83,1292171.0,110.51,110.62,109.74,109.83,1292171.0
2023-07-11 10:15:00,109.83,110.52,109.81,110.34,1134104.0,109.83,110.52,109.81,110.34,1134104.0
2023-07-11 10:20:00,110.32,110.72,110.29,110.56,841129.0,110.32,110.72,110.29,110.56,841129.0
2023-07-11 10:25:00,110.54,111.02,110.48,110.84,819957.0,110.54,111.02,110.48,110.84,819957.0
2023-07-11 10:30:00,110.83,110.98,110.74,110.86,652947.0,110.83,110.98,110.74,110.86,652947.0
2023-07-11 10:35:00,110.85,111.44,110.85,111.43,869220.0,110.85,111.44,110.85,111.43,869220.0
2023-07-11 10:40:00,111.43,111.59,111.33,111.57,741104.0,111.43,111.59,111.33,111.57,741104.0
2023-07-11 10:45:00,111.57,111.68,111.42,111.46,775195.0,111.57,111.68,111.42,111.46,775195.0
2023-07-11 10:50:00,111.45,111.51,110.9,111.08,848774.0,111.45,111.51,110.9,111.08,848774.0
2023-07-11 10:55:00,111.08,111.27,110.93,110.97,583916.0,111.08,111.27,110.93,110.97,583916.0
2023-07-11 11:00:00,110.97,111.26,110.86,111.18,569274.0,110.97,111.26,110.86,111.18,569274.0
2023-07-11 11:05:00,111.19,111.19,110.57,110.67,547430.0,111.19,111.19,110.57,110.67,547430.0
2023-07-11 11:10:00,110.65,110.77,110.56,110.67,429787.0,110.65,110.77,110.56,110.67,429787.0
2023-07-11 11:15:00,110.65,110.77,110.25,110.4,541015.0,110.65,110.77,110.25,110.4,541015.0
2023-07-11 11:20:00,110.4,110.57,110.26,110.29,519402.0,110.4,110.57,110.26,110.29,519402.0
2023-07-11 11:25:00,110.28,110.3,109.88,110.06,965385.0,110.28,110.3,109.88,110.06,965385.0
2023-07-11 11:30:00,110.06,110.35,109.98,110.14,587501.0,110.06,110.35,109.98,110.14,587501.0
2023-07-11 11:35:00,110.14,110.34,110.1,110.22,393634.0,110.14,110.34,110.1,110.22,393634.0
2023-07-11 11:40:00,110.22,110.22,109.76,109.82,842053.0,110.22,110.22,109.76,109.82,842053.0
2023-07-11 11:45:00,109.81,110.07,109.77,109.92,635722.0,109.81,110.07,109.77,109.92,635722.0
2023-07-11 11:50:00,109.92,110.14,109.5,110.07,1353289.0,109.92,110.14,109.5,110.07,1353289.0
2023-07-11 11:55:00,110.08,110.29,110.07,110.18,618900.0,110.08,110.29,110.07,110.18,618900.0
2023-07-11 12:00:00,110.18,110.47,110.18,110.44,679786.0,110.18,110.47,110.18,110.44,679786.0
2023-07-11 12:05:00,110.44,110.55,110.29,110.53,569866.0,110.44,110.55,110.29,110.53,569866.0
2023-07-11 12:10:00,110.51,110.78,110.41,110.66,465900.0,110.51,110.78,110.41,110.66,465900.0
2023-07-11 12:15:00,110.66,110.72,110.35,110.49,415663.0,110.66,110.72,110.35,110.49,415663.0
2023-07-11 12:20:00,110.48,110.62,110.42,110.53,311048.0,110.48,110.62,110.42,110.53,311048.0
2023-07-11 12:25:00,110.54,110.54,110.05,110.11,484845.0,110.54,110.54,110.05,110.11,484845.0
2023-07-11 12:30:00,110.12,110.34,110.1,110.28,383495.0,110.12,110.34,110.1,110.28,383495.0
2023-07-11 12:35:00,110.27,110.46,110.2,110.37,388950.0,110.27,110.46,110.2,110.37,388950.0
2023-07-11 12:40:00,110.39,110.43,110.29,110.4,193860.0,110.39,110.43,110.29,110.4,193860.0
2023-07-11 12:45:00,110.4,110.49,110.32,110.41,252208.0,110.4,110.49,110.32,110.41,252208.0
2023-07-11 12:50:00,110.42,110.49,110.31,110.46,250153.0,110.42,110.49,110.31,110.46,250153.0
2023-07-11 12:55:00,110.46,110.46,110.26,110.34,258662.0,110.46,110.46,110.26,110.34,258662.0
2023-07-11 13:00:00,110.34,110.48,110.3,110.38,284276.0,110.34,110.48,110.3,110.38,284276.0
2023-07-11 13:05:00,110.39,110.41,110.2,110.23,212043.0,110.39,110.41,110.2,110.23,212043.0
2023-07-11 13:10:00,110.24,110.33,110.13,110.27,286568.0,110.24,110.33,110.13,110.27,286568.0
2023-07-11 13:15:00,110.27,110.33,110.13,110.27,274201.0,110.27,110.33,110.13,110.27,274201.0
2023-07-11 13:20:00,110.29,110.31,110.03,110.08,301148.0,110.29,110.31,110.03,110.08,301148.0
2023-07-11 13:25:00,110.07,110.16,110.05,110.12,221759.0,110.07,110.16,110.05,110.12,221759.0
2023-07-11 13:30:00,110.13,110.2,109.87,109.94,372602.0,110.13,110.2,109.87,109.94,372602.0
2023-07-11 13:35:00,109.94,110.09,109.87,109.97,276559.0,109.94,110.09,109.87,109.97,276559.0
2023-07-11 13:40:00,109.98,109.98,109.84,109.9,264224.0,109.98,109.98,109.84,109.9,264224.0
2023-07-11 13:45:00,109.9,109.94,109.7,109.91,485832.0,109.9,109.94,109.7,109.91,485832.0
2023-07-11 13:50:00,109.91,110.09,109.84,109.99,324236.0,109.91,110.09,109.84,109.99,324236.0
2023-07-11 13:55:00,110.0,110.17,109.99,110.15,301685.0,110.0,110.17,109.99,110.15,301685.0
2023-07-11 14:00:00,110.14,110.17,110.04,110.1,276279.0,110.14,110.17,110.04,110.1,276279.0
2023-07-11 14:05:00,110.1,110.31,110.09,110.26,367179.0,110.1,110.31,110.09,110.26,367179.0
2023-07-11 14:10:00,110.25,110.3,110.07,110.11,338108.0,110.25,110.3,110.07,110.11,338108.0
2023-07-11 14:15:00,110.1,110.14,109.93,109.97,295134.0,110.1,110.14,109.93,109.97,295134.0
2023-07-11 14:20:00,109.96,110.1,109.88,110.09,342985.0,109.96,110.1,109.88,110.09,342985.0
2023-07-11 14:25:00,110.08,110.19,110.01,110.16,226644.0,110.08,110.19,110.01,110.16,226644.0
2023-07-11 14:30:00,110.17,110.23,110.03,110.04,268931.0,110.17,110.23,110.03,110.04,268931.0
2023-07-11 14:35:00,110.04,110.15,109.94,110.11,242106.0,110.04,110.15,109.94,110.11,242106.0
2023-07-11 14:40:00,110.12,110.37,110.11,110.31,328683.0,110.12,110.37,110.11,110.31,328683.0
2023-07-11 14:45:00,110.31,110.61,110.31,110.56,458980.0,110.31,110.61,110.31,110.56,458980.0
2023-07-11 14:50:00,110.58,110.81,110.53,110.73,537831.0,110.58,110.81,110.53,110.73,537831.0
2023-07-11 14:55:00,110.74,111.04,110.71,110.93,936817.0,110.74,111.04,110.71,110.93,936817.0
2023-07-11 15:00:00,110.93,110.98,110.8,110.81,447738.0,110.93,110.98,110.8,110.81,447738.0
2023-07-11 15:05:00,110.82,110.83,110.47,110.51,690604.0,110.82,110.83,110.47,110.51,690604.0
2023-07-11 15:10:00,110.51,110.63,110.42,110.53,371939.0,110.51,110.63,110.42,110.53,371939.0
2023-07-11 15:15:00,110.53,110.89,110.52,110.86,428609.0,110.53,110.89,110.52,110.86,428609.0
2023-07-11 15:20:00,110.86,110.98,110.74,110.98,450662.0,110.86,110.98,110.74,110.98,450662.0
2023-07-11 15:25:00,110.96,111.19,110.92,111.17,646290.0,110.96,111.19,110.92,111.17,646290.0
2023-07-11 15:30:00,111.18,111.2,111.07,111.11,534883.0,111.18,111.2,111.07,111.11,534883.0
2023-07-11 15:35:00,111.1,111.28,111.08,111.23,474548.0,111.1,111.28,111.08,111.23,474548.0
2023-07-11 15:40:00,111.24,111.28,111.17,111.25,432758.0,111.24,111.28,111.17,111.25,432758.0
2023-07-11 15:45:00,111.25,111.52,111.25,111.51,834871.0,111.25,111.52,111.25,111.51,834871.0
2023-07-11 15:50:00,111.51,111.59,111.31,111.35,862740.0,111.51,111.59,111.31,111.35,862740.0
2023-07-11 15:55:00,111.36,111.39,111.22,111.29,1249032.0,111.36,111.39,111.22,111.29,1249032.0
2023-07-12 09:30:00,112.9,113.72,112.65,113.4,2486187.0,112.9,113.72,112.65,113.4,2486187.0
2023-07-12 09:35:00,113.39,113.96,113.2,113.62,1700699.0,113.39,113.96,113.2,113.62,1700699.0
2023-07-12 09:40:00,113.6,113.94,113.04,113.73,1390339.0,113.6,113.94,113.04,113.73,1390339.0
2023-07-12 09:45:00,113.73,114.62,113.7,114.58,1804350.0,113.73,114.62,113.7,114.58,1804350.0
2023-07-12 09:50:00,114.56,115.12,114.54,114.95,1620200.0,114.56,115.12,114.54,114.95,1620200.0
2023-07-12 09:55:00,114.94,115.11,114.66,114.82,1156641.0,114.94,115.11,114.66,114.82,1156641.0
2023-07-12 10:00:00,114.82,114.88,114.45,114.78,1027850.0,114.82,114.88,114.45,114.78,1027850.0
2023-07-12 10:05:00,114.79,115.4,114.57,115.29,1236157.0,114.79,115.4,114.57,115.29,1236157.0
2023-07-12 10:10:00,115.29,115.31,114.54,114.66,789248.0,115.29,115.31,114.54,114.66,789248.0
2023-07-12 10:15:00,114.65,114.83,114.4,114.66,683852.0,114.65,114.83,114.4,114.66,683852.0
2023-07-12 10:20:00,114.67,114.94,114.64,114.78,510018.0,114.67,114.94,114.64,114.78,510018.0
2023-07-12 10:25:00,114.77,114.78,114.23,114.54,763168.0,114.77,114.78,114.23,114.54,763168.0
2023-07-12 10:30:00,114.55,114.63,114.0,114.0,865874.0,114.55,114.63,114.0,114.0,865874.0
2023-07-12 10:35:00,114.01,114.29,113.82,113.96,963368.0,114.01,114.29,113.82,113.96,963368.0
2023-07-12 10:40:00,113.96,114.67,113.84,114.66,932314.0,113.96,114.67,113.84,114.66,932314.0
2023-07-12 10:45:00,114.65,114.78,114.49,114.63,521009.0,114.65,114.78,114.49,114.63,521009.0
2023-07-12 10:50:00,114.63,114.65,113.9,113.92,691260.0,114.63,114.65,113.9,113.92,691260.0
2023-07-12 10:55:00,113.95,113.97,113.49,113.7,792085.0,113.95,113.97,113.49,113.7,792085.0
2023-07-12 11:00:00,113.7,113.75,113.4,113.55,553905.0,113.7,113.75,113.4,113.55,553905.0
2023-07-12 11:05:00,113.54,113.64,113.37,113.53,489253.0,113.54,113.64,113.37,113.53,489253.0
2023-07-12 11:10:00,113.53,113.83,113.44,113.67,472378.0,113.53,113.83,113.44,113.67,472378.0
2023-07-12 11:15:00,113.69,114.12,113.65,114.09,509939.0,113.69,114.12,113.65,114.09,509939.0
2023-07-12 11:20:00,114.09,114.1,113.72,113.75,386009.0,114.09,114.1,113.72,113.75,386009.0
2023-07-12 11:25:00,113.76,113.89,113.5,113.54,330922.0,113.76,113.89,113.5,113.54,330922.0
2023-07-12 11:30:00,113.55,113.72,113.33,113.41,422782.0,113.55,113.72,113.33,113.41,422782.0
2023-07-12 11:35:00,113.42,113.5,113.09,113.12,503398.0,113.42,113.5,113.09,113.12,503398.0
2023-07-12 11:40:00,113.14,113.15,112.69,112.73,694599.0,113.14,113.15,112.69,112.73,694599.0
2023-07-12 11:45:00,112.73,113.06,112.52,112.93,731069.0,112.73,113.06,112.52,112.93,731069.0
2023-07-12 11:50:00,112.94,112.95,112.41,112.66,595533.0,112.94,112.95,112.41,112.66,595533.0
2023-07-12 11:55:00,112.66,112.77,112.31,112.67,587960.0,112.66,112.77,112.31,112.67,587960.0
2023-07-12 12:00:00,112.67,112.97,112.6,112.67,477373.0,112.67,112.97,112.6,112.67,477373.0
2023-07-12 12:05:00,112.69,112.89,112.6,112.81,336770.0,112.69,112.89,112.6,112.81,336770.0
2023-07-12 12:10:00,112.79,112.97,112.71,112.86,491538.0,112.79,112.97,112.71,112.86,491538.0
2023-07-12 12:15:00,112.85,113.04,112.75,113.03,520665.0,112.85,113.04,112.75,113.03,520665.0
2023-07-12 12:20:00,113.03,113.25,113.01,113.25,497961.0,113.03,113.25,113.01,113.25,497961.0
2023-07-12 12:25:00,113.25,113.42,113.03,113.39,369010.0,113.25,113.42,113.03,113.39,369010.0
2023-07-12 12:30:00,113.4,113.44,113.16,113.32,502201.0,113.4,113.44,113.16,113.32,502201.0
2023-07-12 12:35:00,113.32,113.59,113.13,113.54,409757.0,113.32,113.59,113.13,113.54,409757.0
2023-07-12 12:40:00,113.52,113.56,113.33,113.53,395128.0,113.52,113.56,113.33,113.53,395128.0
2023-07-12 12:45:00,113.53,113.73,113.42,113.68,357826.0,113.53,113.73,113.42,113.68,357826.0
2023-07-12 12:50:00,113.67,113.82,113.55,113.67,483222.0,113.67,113.82,113.55,113.67,483222.0
2023-07-12 12:55:00,113.66,113.92,113.53,113.6,475009.0,113.66,113.92,113.53,113.6,475009.0
2023-07-12 13:00:00,113.59,113.84,113.58,113.75,367909.0,113.59,113.84,113.58,113.75,367909.0
2023-07-12 13:05:00,113.75,113.84,113.55,113.64,268858.0,113.75,113.84,113.55,113.64,268858.0
2023-07-12 13:10:00,113.65,113.9,113.58,113.87,323166.0,113.65,113.9,113.58,113.87,323166.0
2023-07-12 13:15:00,113.86,114.05,113.86,114.01,497258.0,113.86,114.05,113.86,114.01,497258.0
2023-07-12 13:20:00,114.01,114.1,113.97,114.04,373859.0,114.01,114.1,113.97,114.04,373859.0
2023-07-12 13:25:00,114.03,114.15,113.9,114.12,352256.0,114.03,114.15,113.9,114.12,352256.0
2023-07-12 13:30:00,114.13,114.3,114.09,114.15,493936.0,114.13,114.3,114.09,114.15,493936.0
2023-07-12 13:35:00,114.17,114.29,114.1,114.28,257072.0,114.17,114.29,114.1,114.28,257072.0
2023-07-12 13:40:00,114.29,114.41,114.27,114.35,335532.0,114.29,114.41,114.27,114.35,335532.0
2023-07-12 13:45:00,114.38,114.51,114.28,114.47,308399.0,114.38,114.51,114.28,114.47,308399.0
2023-07-12 13:50:00,114.47,114.62,114.46,114.52,374320.0,114.47,114.62,114.46,114.52,374320.0
2023-07-12 13:55:00,114.52,114.55,114.33,114.41,293623.0,114.52,114.55,114.33,114.41,293623.0
2023-07-12 14:00:00,114.42,114.43,114.2,114.34,239744.0,114.42,114.43,114.2,114.34,239744.0
2023-07-12 14:05:00,114.33,114.55,114.26,114.55,299909.0,114.33,114.55,114.26,114.55,299909.0
2023-07-12 14:10:00,114.55,114.64,114.49,114.58,303414.0,114.55,114.64,114.49,114.58,303414.0
2023-07-12 14:15:00,114.59,114.68,114.57,114.68,271857.0,114.59,114.68,114.57,114.68,271857.0
2023-07-12 14:20:00,114.68,114.86,114.56,114.68,460882.0,114.68,114.86,114.56,114.68,460882.0
2023-07-12 14:25:00,114.68,114.89,114.65,114.84,327603.0,114.68,114.89,114.65,114.84,327603.0
2023-07-12 14:30:00,114.84,114.84,114.66,114.78,272697.0,114.84,114.84,114.66,114.78,272697.0
2023-07-12 14:35:00,114.78,114.81,114.61,114.61,315467.0,114.78,114.81,114.61,114.61,315467.0
2023-07-12 14:40:00,114.6,114.63,114.41,114.58,383732.0,114.6,114.63,114.41,114.58,383732.0
2023-07-12 14:45:00,114.57,114.58,114.39,114.44,336387.0,114.57,114.58,114.39,114.44,336387.0
2023-07-12 14:50:00,114.45,114.47,114.34,114.42,310769.0,114.45,114.47,114.34,114.42,310769.0
2023-07-12 14:55:00,114.41,114.45,114.33,114.4,229342.0,114.41,114.45,114.33,114.4,229342.0
2023-07-12 15:00:00,114.39,114.58,114.25,114.54,631929.0,114.39,114.58,114.25,114.54,631929.0
2023-07-12 15:05:00,114.53,114.65,114.43,114.55,390506.0,114.53,114.65,114.43,114.55,390506.0
2023-07-12 15:10:00,114.55,114.69,114.53,114.65,400160.0,114.55,114.69,114.53,114.65,400160.0
2023-07-12 15:15:00,114.66,114.76,114.46,114.54,686788.0,114.66,114.76,114.46,114.54,686788.0
2023-07-12 15:20:00,114.53,114.54,114.15,114.28,532791.0,114.53,114.54,114.15,114.28,532791.0
2023-07-12 15:25:00,114.28,114.41,114.11,114.38,358833.0,114.28,114.41,114.11,114.38,358833.0
2023-07-12 15:30:00,114.37,114.64,114.31,114.63,433229.0,114.37,114.64,114.31,114.63,433229.0
2023-07-12 15:35:00,114.62,114.75,114.56,114.71,442114.0,114.62,114.75,114.56,114.71,442114.0
2023-07-12 15:40:00,114.72,114.73,114.54,114.64,486730.0,114.72,114.73,114.54,114.64,486730.0
2023-07-12 15:45:00,114.63,114.76,114.57,114.61,420905.0,114.63,114.76,114.57,114.61,420905.0
2023-07-12 15:50:00,114.61,114.83,114.4,114.8,759318.0,114.61,114.83,114.4,114.8,759318.0
2023-07-12 15:55:00,114.79,114.79,114.42,114.58,1337793.0,114.79,114.79,114.42,114.58,1337793.0
2023-07-13 09:30:00,115.68,115.8,114.9,114.9,1767356.0,115.68,115.8,114.9,114.9,1767356.0
2023-07-13 09:35:00,114.9,115.17,114.33,114.99,1445552.0,114.9,115.17,114.33,114.99,1445552.0
2023-07-13 09:40:00,115.0,115.18,114.75,114.82,906794.0,115.0,115.18,114.75,114.82,906794.0
2023-07-13 09:45:00,114.83,114.95,113.87,114.19,1574316.0,114.83,114.95,113.87,114.19,1574316.0
2023-07-13 09:50:00,114.18,114.22,113.57,114.18,1260401.0,114.18,114.22,113.57,114.18,1260401.0
2023-07-13 09:55:00,114.2,114.41,113.91,114.4,916828.0,114.2,114.41,113.91,114.4,916828.0
2023-07-13 10:00:00,114.39,114.77,114.33,114.46,979796.0,114.39,114.77,114.33,114.46,979796.0
2023-07-13 10:05:00,114.45,114.95,114.19,114.9,1061800.0,114.45,114.95,114.19,114.9,1061800.0
2023-07-13 10:10:00,114.92,115.0,114.47,114.58,766812.0,114.92,115.0,114.47,114.58,766812.0
2023-07-13 10:15:00,114.55,114.62,114.24,114.35,837917.0,114.55,114.62,114.24,114.35,837917.0
2023-07-13 10:20:00,114.34,114.76,114.23,114.65,688170.0,114.34,114.76,114.23,114.65,688170.0
2023-07-13 10:25:00,114.63,114.66,114.17,114.2,553071.0,114.63,114.66,114.17,114.2,553071.0
2023-07-13 10:30:00,114.2,114.45,114.07,114.13,554920.0,114.2,114.45,114.07,114.13,554920.0
2023-07-13 10:35:00,114.12,114.22,113.89,114.21,714510.0,114.12,114.22,113.89,114.21,714510.0
2023-07-13 10:40:00,114.19,114.25,114.01,114.22,528241.0,114.19,114.25,114.01,114.22,528241.0
2023-07-13 10:45:00,114.21,114.49,114.11,114.47,608926.0,114.21,114.49,114.11,114.47,608926.0
2023-07-13 10:50:00,114.48,114.61,114.37,114.58,538843.0,114.48,114.61,114.37,114.58,538843.0
2023-07-13 10:55:00,114.59,114.77,114.38,114.73,485481.0,114.59,114.77,114.38,114.73,485481.0
2023-07-13 11:00:00,114.73,115.14,114.72,114.85,775621.0,114.73,115.14,114.72,114.85,775621.0
2023-07-13 11:05:00,114.85,115.05,114.8,114.85,479130.0,114.85,115.05,114.8,114.85,479130.0
2023-07-13 11:10:00,114.84,115.01,114.4,114.42,717329.0,114.84,115.01,114.4,114.42,717329.0
2023-07-13 11:15:00,114.42,114.45,114.25,114.38,493810.0,114.42,114.45,114.25,114.38,493810.0
2023-07-13 11:20:00,114.39,114.4,114.18,114.37,373715.0,114.39,114.4,114.18,114.37,373715.0
2023-07-13 11:25:00,114.37,114.4,114.18,114.26,317027.0,114.37,114.4,114.18,114.26,317027.0
2023-07-13 11:30:00,114.27,114.33,114.07,114.13,322431.0,114.27,114.33,114.07,114.13,322431.0
2023-07-13 11:35:00,114.14,114.4,114.1,114.36,389151.0,114.14,114.4,114.1,114.36,389151.0
2023-07-13 11:40:00,114.37,114.67,114.31,114.62,444157.0,114.37,114.67,114.31,114.62,444157.0
2023-07-13 11:45:00,114.62,114.68,114.48,114.49,311548.0,114.62,114.68,114.48,114.49,311548.0
2023-07-13 11:50:00,114.48,114.56,114.43,114.53,271903.0,114.48,114.56,114.43,114.53,271903.0
2023-07-13 11:55:00,114.54,114.76,114.51,114.72,423242.0,114.54,114.76,114.51,114.72,423242.0
2023-07-13 12:00:00,114.71,114.93,114.66,114.89,481736.0,114.71,114.93,114.66,114.89,481736.0
2023-07-13 12:05:00,114.89,115.07,114.85,115.01,424953.0,114.89,115.07,114.85,115.01,424953.0
2023-07-13 12:10:00,115.01,115.07,114.88,114.96,260111.0,115.01,115.07,114.88,114.96,260111.0
2023-07-13 12:15:00,114.96,115.02,114.89,114.96,208374.0,114.96,115.02,114.89,114.96,208374.0
2023-07-13 12:20:00,114.94,115.25,114.84,115.08,409906.0,114.94,115.25,114.84,115.08,409906.0
2023-07-13 12:25:00,115.08,115.23,115.03,115.14,343141.0,115.08,115.23,115.03,115.14,343141.0
2023-07-13 12:30:00,115.13,115.17,114.99,115.06,274563.0,115.13,115.17,114.99,115.06,274563.0
2023-07-13 12:35:00,115.06,115.24,115.0,115.16,315433.0,115.06,115.24,115.0,115.16,315433.0
2023-07-13 12:40:00,115.15,115.35,115.1,115.31,342220.0,115.15,115.35,115.1,115.31,342220.0
2023-07-13 12:45:00,115.3,115.34,115.03,115.04,306125.0,115.3,115.34,115.03,115.04,306125.0
2023-07-13 12:50:00,115.05,115.2,115.03,115.15,255103.0,115.05,115.2,115.03,115.15,255103.0
2023-07-13 12:55:00,115.15,115.15,114.84,114.92,301094.0,115.15,115.15,114.84,114.92,301094.0
2023-07-13 13:00:00,114.93,114.97,114.83,114.94,287168.0,114.93,114.97,114.83,114.94,287168.0
2023-07-13 13:05:00,114.95,114.97,114.85,114.96,172476.0,114.95,114.97,114.85,114.96,172476.0
2023-07-13 13:10:00,114.97,115.2,114.93,115.17,342482.0,114.97,115.2,114.93,115.17,342482.0
2023-07-13 13:15:00,115.17,115.17,115.02,115.05,205387.0,115.17,115.17,115.02,115.05,205387.0
2023-07-13 13:20:00,115.05,115.06,114.86,115.01,278835.0,115.05,115.06,114.86,115.01,278835.0
2023-07-13 13:25:00,115.01,115.11,114.9,115.02,333401.0,115.01,115.11,114.9,115.02,333401.0
2023-07-13 13:30:00,114.99,115.06,114.93,115.0,231209.0,114.99,115.06,114.93,115.0,231209.0
2023-07-13 13:35:00,115.0,115.09,114.93,114.97,259240.0,115.0,115.09,114.93,114.97,259240.0
2023-07-13 13:40:00,114.98,115.11,114.98,115.08,229864.0,114.98,115.11,114.98,115.08,229864.0
2023-07-13 13:45:00,115.08,115.16,114.99,115.06,255462.0,115.08,115.16,114.99,115.06,255462.0
2023-07-13 13:50:00,115.06,115.09,114.91,114.99,213064.0,115.06,115.09,114.91,114.99,213064.0
2023-07-13 13:55:00,114.98,114.99,114.85,114.89,199888.0,114.98,114.99,114.85,114.89,199888.0
2023-07-13 14:00:00,114.89,114.92,114.76,114.85,293909.0,114.89,114.92,114.76,114.85,293909.0
2023-07-13 14:05:00,114.85,115.04,114.77,114.93,272086.0,114.85,115.04,114.77,114.93,272086.0
2023-07-13 14:10:00,114.93,114.98,114.83,114.95,148873.0,114.93,114.98,114.83,114.95,148873.0
2023-07-13 14:15:00,114.95,115.01,114.88,114.98,207141.0,114.95,115.01,114.88,114.98,207141.0
2023-07-13 14:20:00,114.99,115.1,114.94,115.08,227022.0,114.99,115.1,114.94,115.08,227022.0
2023-07-13 14:25:00,115.08,115.08,114.78,114.89,302123.0,115.08,115.08,114.78,114.89,302123.0
2023-07-13 14:30:00,114.88,115.05,114.87,115.04,285804.0,114.88,115.05,114.87,115.04,285804.0
2023-07-13 14:35:00,115.04,115.13,114.99,115.05,272016.0,115.04,115.13,114.99,115.05,272016.0
2023-07-13 14:40:00,115.06,115.14,115.03,115.12,273130.0,115.06,115.14,115.03,115.12,273130.0
2023-07-13 14:45:00,115.11,115.17,115.0,115.01,293602.0,115.11,115.17,115.0,115.01,293602.0
2023-07-13 14:50:00,115.02,115.07,114.98,115.03,151249.0,115.02,115.07,114.98,115.03,151249.0
2023-07-13 14:55:00,115.03,115.16,115.0,115.15,206275.0,115.03,115.16,115.0,115.15,206275.0
2023-07-13 15:00:00,115.15,115.32,115.09,115.31,396664.0,115.15,115.32,115.09,115.31,396664.0
2023-07-13 15:05:00,115.31,115.44,115.27,115.4,530286.0,115.31,115.44,115.27,115.4,530286.0
2023-07-13 15:10:00,115.41,115.54,115.38,115.52,417529.0,115.41,115.54,115.38,115.52,417529.0
2023-07-13 15:15:00,115.52,115.64,115.38,115.63,420028.0,115.52,115.64,115.38,115.63,420028.0
2023-07-13 15:20:00,115.63,115.9,115.61,115.79,559206.0,115.63,115.9,115.61,115.79,559206.0
2023-07-13 15:25:00,115.8,115.98,115.78,115.97,494565.0,115.8,115.98,115.78,115.97,494565.0
2023-07-13 15:30:00,115.96,116.06,115.76,115.82,719187.0,115.96,116.06,115.76,115.82,719187.0
2023-07-13 15:35:00,115.82,115.99,115.79,115.97,342253.0,115.82,115.99,115.79,115.97,342253.0
2023-07-13 15:40:00,115.96,116.13,115.93,116.03,572361.0,115.96,116.13,115.93,116.03,572361.0
2023-07-13 15:45:00,116.04,116.14,115.82,115.88,656066.0,116.04,116.14,115.82,115.88,656066.0
2023-07-13 15:50:00,115.88,116.16,115.83,116.02,756407.0,115.88,116.16,115.83,116.02,756407.0
2023-07-13 15:55:00,116.02,116.06,115.89,115.9,1160986.0,116.02,116.06,115.89,115.9,1160986.0
2023-07-14 09:30:00,116.19,116.59,115.66,115.87,1573862.0,116.19,116.59,115.66,115.87,1573862.0
2023-07-14 09:35:00,115.88,117.48,115.87,117.36,1824529.0,115.88,117.48,115.87,117.36,1824529.0
2023-07-14 09:40:00,117.38,118.2,117.3,118.18,2298058.0,117.38,118.2,117.3,118.18,2298058.0
2023-07-14 09:45:00,118.18,118.87,118.02,118.66,2080976.0,118.18,118.87,118.02,118.66,2080976.0
2023-07-14 09:50:00,118.66,119.44,118.57,118.81,2286082.0,118.66,119.44,118.57,118.81,2286082.0
2023-07-14 09:55:00,118.83,120.86,118.77,120.45,2965788.0,118.83,120.86,118.77,120.45,2965788.0
2023-07-14 10:00:00,120.42,120.48,119.76,120.17,2125280.0,120.42,120.48,119.76,120.17,2125280.0
2023-07-14 10:05:00,120.16,120.78,120.04,120.73,1721468.0,120.16,120.78,120.04,120.73,1721468.0
2023-07-14 10:10:00,120.72,121.45,120.59,121.06,2321911.0,120.72,121.45,120.59,121.06,2321911.0
2023-07-14 10:15:00,121.06,122.12,121.01,122.03,2031945.0,121.06,122.12,121.01,122.03,2031945.0
2023-07-14 10:20:00,122.02,122.04,121.44,121.54,1681120.0,122.02,122.04,121.44,121.54,1681120.0
2023-07-14 10:25:00,121.51,121.63,120.79,120.82,1799478.0,121.51,121.63,120.79,120.82,1799478.0
2023-07-14 10:30:00,120.84,121.68,120.79,121.67,1652754.0,120.84,121.68,120.79,121.67,1652754.0
2023-07-14 10:35:00,121.67,121.75,120.3,120.69,1629125.0,121.67,121.75,120.3,120.69,1629125.0
2023-07-14 10:40:00,120.69,120.96,120.05,120.35,1432182.0,120.69,120.96,120.05,120.35,1432182.0
2023-07-14 10:45:00,120.34,120.5,119.61,119.75,1303042.0,120.34,120.5,119.61,119.75,1303042.0
2023-07-14 10:50:00,119.75,120.32,119.56,120.31,1388357.0,119.75,120.32,119.56,120.31,1388357.0
2023-07-14 10:55:00,120.32,120.47,119.85,119.99,946171.0,120.32,120.47,119.85,119.99,946171.0
2023-07-14 11:00:00,119.99,121.06,119.84,121.05,1416692.0,119.99,121.06,119.84,121.05,1416692.0
2023-07-14 11:05:00,121.04,121.08,120.67,120.87,978186.0,121.04,121.08,120.67,120.87,978186.0
2023-07-14 11:10:00,120.87,121.27,120.56,120.57,1405193.0,120.87,121.27,120.56,120.57,1405193.0
2023-07-14 11:15:00,120.57,120.69,120.05,120.57,1059538.0,120.57,120.69,120.05,120.57,1059538.0
2023-07-14 11:20:00,120.54,120.9,120.52,120.71,666609.0,120.54,120.9,120.52,120.71,666609.0
2023-07-14 11:25:00,120.71,120.9,120.47,120.61,536968.0,120.71,120.9,120.47,120.61,536968.0
2023-07-14 11:30:00,120.6,120.94,120.46,120.93,567308.0,120.6,120.94,120.46,120.93,567308.0
2023-07-14 11:35:00,120.94,121.13,120.76,121.02,749905.0,120.94,121.13,120.76,121.02,749905.0
2023-07-14 11:40:00,121.01,121.9,120.92,121.21,1223363.0,121.01,121.9,120.92,121.21,1223363.0
2023-07-14 11:45:00,121.24,121.32,120.87,121.02,648768.0,121.24,121.32,120.87,121.02,648768.0
2023-07-14 11:50:00,121.02,121.33,120.75,120.76,679591.0,121.02,121.33,120.75,120.76,679591.0
2023-07-14 11:55:00,120.76,120.83,120.51,120.54,492924.0,120.76,120.83,120.51,120.54,492924.0
2023-07-14 12:00:00,120.56,120.6,119.75,119.82,1484365.0,120.56,120.6,119.75,119.82,1484365.0
2023-07-14 12:05:00,119.81,120.04,119.63,119.67,1041264.0,119.81,120.04,119.63,119.67,1041264.0
2023-07-14 12:10:00,119.66,119.85,119.41,119.49,698063.0,119.66,119.85,119.41,119.49,698063.0
2023-07-14 12:15:00,119.49,119.76,119.16,119.16,721190.0,119.49,119.76,119.16,119.16,721190.0
2023-07-14 12:20:00,119.16,119.54,119.15,119.27,728990.0,119.16,119.54,119.15,119.27,728990.0
2023-07-14 12:25:00,119.26,119.6,119.21,119.46,486273.0,119.26,119.6,119.21,119.46,486273.0
2023-07-14 12:30:00,119.46,119.47,118.95,119.04,750960.0,119.46,119.47,118.95,119.04,750960.0
2023-07-14 12:35:00,119.04,119.04,118.7,118.96,768855.0,119.04,119.04,118.7,118.96,768855.0
2023-07-14 12:40:00,118.96,119.34,118.62,118.68,830923.0,118.96,119.34,118.62,118.68,830923.0
2023-07-14 12:45:00,118.66,118.7,118.05,118.25,1136245.0,118.66,118.7,118.05,118.25,1136245.0
2023-07-14 12:50:00,118.26,118.27,117.92,118.07,953344.0,118.26,118.27,117.92,118.07,953344.0
2023-07-14 12:55:00,118.07,118.09,117.43,117.62,1018672.0,118.07,118.09,117.43,117.62,1018672.0
2023-07-14 13:00:00,117.62,117.66,116.72,116.93,1519521.0,117.62,117.66,116.72,116.93,1519521.0
2023-07-14 13:05:00,116.92,117.29,116.87,117.25,883848.0,116.92,117.29,116.87,117.25,883848.0
2023-07-14 13:10:00,117.24,117.29,116.98,117.22,634832.0,117.24,117.29,116.98,117.22,634832.0
2023-07-14 13:15:00,117.22,117.3,116.84,116.87,813208.0,117.22,117.3,116.84,116.87,813208.0
2023-07-14 13:20:00,116.87,117.03,116.65,117.02,797978.0,116.87,117.03,116.65,117.02,797978.0
2023-07-14 13:25:00,117.01,117.2,116.81,117.09,678295.0,117.01,117.2,116.81,117.09,678295.0
2023-07-14 13:30:00,117.1,117.41,116.9,117.37,734093.0,117.1,117.41,116.9,117.37,734093.0
2023-07-14 13:35:00,117.37,117.57,117.02,117.56,866117.0,117.37,117.57,117.02,117.56,866117.0
2023-07-14 13:40:00,117.56,117.63,117.12,117.15,695178.0,117.56,117.63,117.12,117.15,695178.0
2023-07-14 13:45:00,117.13,117.31,117.09,117.27,410585.0,117.13,117.31,117.09,117.27,410585.0
2023-07-14 13:50:00,117.28,117.34,117.04,117.19,484682.0,117.28,117.34,117.04,117.19,484682.0
2023-07-14 13:55:00,117.21,117.26,116.78,116.83,681032.0,117.21,117.26,116.78,116.83,681032.0
2023-07-14 14:00:00,116.81,117.17,116.81,117.05,469648.0,116.81,117.17,116.81,117.05,469648.0
2023-07-14 14:05:00,117.06,117.24,116.9,117.15,415050.0,117.06,117.24,116.9,117.15,415050.0
2023-07-14 14:10:00,117.16,117.18,116.94,117.05,319871.0,117.16,117.18,116.94,117.05,319871.0
2023-07-14 14:15:00,117.06,117.1,116.93,117.04,322354.0,117.06,117.1,116.93,117.04,322354.0
2023-07-14 14:20:00,117.05,117.13,116.38,116.43,892397.0,117.05,117.13,116.38,116.43,892397.0
2023-07-14 14:25:00,116.43,116.44,116.05,116.16,748619.0,116.43,116.44,116.05,116.16,748619.0
2023-07-14 14:30:00,116.16,116.28,115.72,115.82,917932.0,116.16,116.28,115.72,115.82,917932.0
2023-07-14 14:35:00,115.81,115.94,115.7,115.86,474116.0,115.81,115.94,115.7,115.86,474116.0
2023-07-14 14:40:00,115.86,116.19,115.85,116.07,637942.0,115.86,116.19,115.85,116.07,637942.0
2023-07-14 14:45:00,116.08,116.31,115.98,116.3,474334.0,116.08,116.31,115.98,116.3,474334.0
2023-07-14 14:50:00,116.29,116.43,116.13,116.34,598744.0,116.29,116.43,116.13,116.34,598744.0
2023-07-14 14:55:00,116.33,116.36,115.77,115.85,698682.0,116.33,116.36,115.77,115.85,698682.0
2023-07-14 15:00:00,115.86,115.9,115.41,115.58,946428.0,115.86,115.9,115.41,115.58,946428.0
2023-07-14 15:05:00,115.57,115.75,115.27,115.74,765402.0,115.57,115.75,115.27,115.74,765402.0
2023-07-14 15:10:00,115.74,115.78,115.44,115.64,533610.0,115.74,115.78,115.44,115.64,533610.0
2023-07-14 15:15:00,115.65,115.86,115.47,115.58,643361.0,115.65,115.86,115.47,115.58,643361.0
2023-07-14 15:20:00,115.57,115.8,115.4,115.47,596956.0,115.57,115.8,115.4,115.47,596956.0
2023-07-14 15:25:00,115.47,115.49,115.25,115.38,613900.0,115.47,115.49,115.25,115.38,613900.0
2023-07-14 15:30:00,115.39,115.69,115.25,115.6,746943.0,115.39,115.69,115.25,115.6,746943.0
2023-07-14 15:35:00,115.59,115.72,115.46,115.59,601125.0,115.59,115.72,115.46,115.59,601125.0
2023-07-14 15:40:00,115.6,115.91,115.53,115.79,649207.0,115.6,115.91,115.53,115.79,649207.0
2023-07-14 15:45:00,115.78,115.88,115.58,115.79,639775.0,115.78,115.88,115.58,115.79,639775.0
2023-07-14 15:50:00,115.77,116.08,115.74,115.93,948693.0,115.77,116.08,115.74,115.93,948693.0
2023-07-14 15:55:00,115.93,116.05,115.8,115.97,1190257.0,115.93,116.05,115.8,115.97,1190257.0
2023-07-17 09:30:00,115.91,116.32,113.61,113.88,2396393.0,115.91,116.32,113.61,113.88,2396393.0
2023-07-17 09:35:00,113.89,114.59,113.76,113.86,1881655.0,113.89,114.59,113.76,113.86,1881655.0
2023-07-17 09:40:00,113.87,114.25,113.36,113.39,1684941.0,113.87,114.25,113.36,113.39,1684941.0
2023-07-17 09:45:00,113.39,113.63,112.78,113.17,1577268.0,113.39,113.63,112.78,113.17,1577268.0
2023-07-17 09:50:00,113.18,113.47,112.82,113.06,1052367.0,113.18,113.47,112.82,113.06,1052367.0
2023-07-17 09:55:00,113.06,113.12,112.76,112.94,1131861.0,113.06,113.12,112.76,112.94,1131861.0
2023-07-17 10:00:00,112.96,113.43,112.73,113.38,1288566.0,112.96,113.43,112.73,113.38,1288566.0
2023-07-17 10:05:00,113.37,114.12,113.36,114.06,1186339.0,113.37,114.12,113.36,114.06,1186339.0
2023-07-17 10:10:00,114.04,114.42,113.74,114.34,1301436.0,114.04,114.42,113.74,114.34,1301436.0
2023-07-17 10:15:00,114.34,114.47,114.02,114.13,886822.0,114.34,114.47,114.02,114.13,886822.0
2023-07-17 10:20:00,114.15,114.4,114.11,114.33,685993.0,114.15,114.4,114.11,114.33,685993.0
2023-07-17 10:25:00,114.36,114.75,114.04,114.24,988055.0,114.36,114.75,114.04,114.24,988055.0
2023-07-17 10:30:00,114.23,114.3,113.93,114.28,709304.0,114.23,114.3,113.93,114.28,709304.0
2023-07-17 10:35:00,114.27,114.56,114.15,114.28,642951.0,114.27,114.56,114.15,114.28,642951.0
2023-07-17 10:40:00,114.28,114.36,113.98,114.15,493389.0,114.28,114.36,113.98,114.15,493389.0
2023-07-17 10:45:00,114.14,114.39,114.0,114.38,607866.0,114.14,114.39,114.0,114.38,607866.0
2023-07-17 10:50:00,114.38,114.44,114.19,114.3,412299.0,114.38,114.44,114.19,114.3,412299.0
2023-07-17 10:55:00,114.32,114.5,114.05,114.5,694173.0,114.32,114.5,114.05,114.5,694173.0
2023-07-17 11:00:00,114.5,114.87,114.49,114.68,859219.0,114.5,114.87,114.49,114.68,859219.0
2023-07-17 11:05:00,114.69,115.41,114.65,115.39,933355.0,114.69,115.41,114.65,115.39,933355.0
2023-07-17 11:10:00,115.38,115.71,115.2,115.71,950207.0,115.38,115.71,115.2,115.71,950207.0
2023-07-17 11:15:00,115.7,115.73,115.47,115.73,609715.0,115.7,115.73,115.47,115.73,609715.0
2023-07-17 11:20:00,115.72,116.1,115.64,116.01,1106029.0,115.72,116.1,115.64,116.01,1106029.0
2023-07-17 11:25:00,116.02,116.72,115.87,116.44,1295390.0,116.02,116.72,115.87,116.44,1295390.0
2023-07-17 11:30:00,116.44,116.58,116.21,116.43,723138.0,116.44,116.58,116.21,116.43,723138.0
2023-07-17 11:35:00,116.43,117.41,116.37,117.26,1809864.0,116.43,117.41,116.37,117.26,1809864.0
2023-07-17 11:40:00,117.23,117.81,117.21,117.36,1035253.0,117.23,117.81,117.21,117.36,1035253.0
2023-07-17 11:45:00,117.38,117.5,117.06,117.29,738512.0,117.38,117.5,117.06,117.29,738512.0
2023-07-17 11:50:00,117.29,117.92,117.2,117.47,1313712.0,117.29,117.92,117.2,117.47,1313712.0
2023-07-17 11:55:00,117.48,117.63,117.11,117.21,725030.0,117.48,117.63,117.11,117.21,725030.0
2023-07-17 12:00:00,117.22,117.22,116.7,116.75,817150.0,117.22,117.22,116.7,116.75,817150.0
2023-07-17 12:05:00,116.75,116.93,116.62,116.7,707136.0,116.75,116.93,116.62,116.7,707136.0
2023-07-17 12:10:00,116.68,116.86,116.55,116.75,504284.0,116.68,116.86,116.55,116.75,504284.0
2023-07-17 12:15:00,116.76,117.11,116.63,116.87,680323.0,116.76,117.11,116.63,116.87,680323.0
2023-07-17 12:20:00,116.88,117.03,116.61,116.61,408375.0,116.88,117.03,116.61,116.61,408375.0
2023-07-17 12:25:00,116.61,116.67,116.35,116.57,543173.0,116.61,116.67,116.35,116.57,543173.0
2023-07-17 12:30:00,116.56,116.57,116.25,116.29,491090.0,116.56,116.57,116.25,116.29,491090.0
2023-07-17 12:35:00,116.27,116.35,116.04,116.14,469354.0,116.27,116.35,116.04,116.14,469354.0
2023-07-17 12:40:00,116.15,116.36,116.11,116.2,361253.0,116.15,116.36,116.11,116.2,361253.0
2023-07-17 12:45:00,116.2,116.38,116.13,116.36,333509.0,116.2,116.38,116.13,116.36,333509.0
2023-07-17 12:50:00,116.37,116.39,116.15,116.31,350669.0,116.37,116.39,116.15,116.31,350669.0
2023-07-17 12:55:00,116.3,116.3,116.06,116.18,313901.0,116.3,116.3,116.06,116.18,313901.0
2023-07-17 13:00:00,116.2,116.34,116.1,116.32,328752.0,116.2,116.34,116.1,116.32,328752.0
2023-07-17 13:05:00,116.33,116.34,115.88,115.93,487036.0,116.33,116.34,115.88,115.93,487036.0
2023-07-17 13:10:00,115.92,116.5,115.91,116.39,510529.0,115.92,116.5,115.91,116.39,510529.0
2023-07-17 13:15:00,116.38,116.65,116.32,116.6,464848.0,116.38,116.65,116.32,116.6,464848.0
2023-07-17 13:20:00,116.59,116.72,116.4,116.64,375787.0,116.59,116.72,116.4,116.64,375787.0
2023-07-17 13:25:00,116.64,116.64,116.39,116.46,326962.0,116.64,116.64,116.39,116.46,326962.0
2023-07-17 13:30:00,116.48,116.75,116.46,116.71,342025.0,116.48,116.75,116.46,116.71,342025.0
2023-07-17 13:35:00,116.69,116.76,116.53,116.58,307801.0,116.69,116.76,116.53,116.58,307801.0
2023-07-17 13:40:00,116.57,116.99,116.56,116.95,437632.0,116.57,116.99,116.56,116.95,437632.0
2023-07-17 13:45:00,116.96,117.36,116.91,117.34,642787.0,116.96,117.36,116.91,117.34,642787.0
2023-07-17 13:50:00,117.35,117.4,117.24,117.27,454958.0,117.35,117.4,117.24,117.27,454958.0
2023-07-17 13:55:00,117.26,117.48,117.23,117.36,415297.0,117.26,117.48,117.23,117.36,415297.0
2023-07-17 14:00:00,117.36,117.44,117.29,117.32,337381.0,117.36,117.44,117.29,117.32,337381.0
2023-07-17 14:05:00,117.31,117.31,117.09,117.25,379282.0,117.31,117.31,117.09,117.25,379282.0
2023-07-17 14:10:00,117.26,117.34,117.04,117.08,362288.0,117.26,117.34,117.04,117.08,362288.0
2023-07-17 14:15:00,117.09,117.48,117.08,117.46,373031.0,117.09,117.48,117.08,117.46,373031.0
2023-07-17 14:20:00,117.47,117.67,117.39,117.64,595212.0,117.47,117.67,117.39,117.64,595212.0
2023-07-17 14:25:00,117.64,117.8,117.56,117.76,496015.0,117.64,117.8,117.56,117.76,496015.0
2023-07-17 14:30:00,117.76,117.96,117.68,117.69,723735.0,117.76,117.96,117.68,117.69,723735.0
2023-07-17 14:35:00,117.7,117.72,117.51,117.55,458502.0,117.7,117.72,117.51,117.55,458502.0
2023-07-17 14:40:00,117.55,117.67,117.51,117.64,402588.0,117.55,117.67,117.51,117.64,402588.0
2023-07-17 14:45:00,117.63,117.77,117.5,117.67,452760.0,117.63,117.77,117.5,117.67,452760.0
2023-07-17 14:50:00,117.68,117.79,117.55,117.68,432548.0,117.68,117.79,117.55,117.68,432548.0
2023-07-17 14:55:00,117.7,117.99,117.6,117.83,566961.0,117.7,117.99,117.6,117.83,566961.0
2023-07-17 15:00:00,117.85,118.36,117.78,118.35,802734.0,117.85,118.36,117.78,118.35,802734.0
2023-07-17 15:05:00,118.36,118.45,118.24,118.38,633471.0,118.36,118.45,118.24,118.38,633471.0
2023-07-17 15:10:00,118.38,118.55,118.34,118.47,778053.0,118.38,118.55,118.34,118.47,778053.0
2023-07-17 15:15:00,118.47,118.75,118.4,118.66,564072.0,118.47,118.75,118.4,118.66,564072.0
2023-07-17 15:20:00,118.68,118.84,118.27,118.48,915085.0,118.68,118.84,118.27,118.48,915085.0
2023-07-17 15:25:00,118.49,118.7,118.4,118.65,538795.0,118.49,118.7,118.4,118.65,538795.0
2023-07-17 15:30:00,118.64,118.7,118.51,118.64,473131.0,118.64,118.7,118.51,118.64,473131.0
2023-07-17 15:35:00,118.64,118.64,118.31,118.35,534624.0,118.64,118.64,118.31,118.35,534624.0
2023-07-17 15:40:00,118.34,118.61,118.33,118.47,531934.0,118.34,118.61,118.33,118.47,531934.0
2023-07-17 15:45:00,118.47,118.57,118.27,118.3,589332.0,118.47,118.57,118.27,118.3,589332.0
2023-07-17 15:50:00,118.3,118.35,118.03,118.23,990986.0,118.3,118.35,118.03,118.23,990986.0
2023-07-17 15:55:00,118.22,118.47,118.19,118.3,1298158.0,118.22,118.47,118.19,118.3,1298158.0
2023-07-18 09:30:00,117.61,118.15,116.22,116.29,1666569.0,117.61,118.15,116.22,116.29,1666569.0
2023-07-18 09:35:00,116.31,116.54,115.91,116.07,1375181.0,116.31,116.54,115.91,116.07,1375181.0
2023-07-18 09:40:00,116.06,116.52,115.39,115.58,1857730.0,116.06,116.52,115.39,115.58,1857730.0
2023-07-18 09:45:00,115.58,116.32,115.5,116.25,1273227.0,115.58,116.32,115.5,116.25,1273227.0
2023-07-18 09:50:00,116.24,116.31,115.23,115.45,1708959.0,116.24,116.31,115.23,115.45,1708959.0
2023-07-18 09:55:00,115.43,116.04,115.26,115.98,1177120.0,115.43,116.04,115.26,115.98,1177120.0
2023-07-18 10:00:00,115.96,116.43,115.58,115.59,1394541.0,115.96,116.43,115.58,115.59,1394541.0
2023-07-18 10:05:00,115.59,116.4,115.19,116.37,1272474.0,115.59,116.4,115.19,116.37,1272474.0
2023-07-18 10:10:00,116.37,116.72,116.24,116.68,1103258.0,116.37,116.72,116.24,116.68,1103258.0
2023-07-18 10:15:00,116.67,116.76,116.22,116.43,875110.0,116.67,116.76,116.22,116.43,875110.0
2023-07-18 10:20:00,116.41,116.65,116.06,116.12,658452.0,116.41,116.65,116.06,116.12,658452.0
2023-07-18 10:25:00,116.14,116.15,115.41,115.63,1079263.0,116.14,116.15,115.41,115.63,1079263.0
2023-07-18 10:30:00,115.65,115.82,115.37,115.63,637999.0,115.65,115.82,115.37,115.63,637999.0
2023-07-18 10:35:00,115.61,115.9,115.56,115.87,590733.0,115.61,115.9,115.56,115.87,590733.0
2023-07-18 10:40:00,115.87,116.2,115.84,115.99,645954.0,115.87,116.2,115.84,115.99,645954.0
2023-07-18 10:45:00,115.98,116.18,115.97,116.15,479857.0,115.98,116.18,115.97,116.15,479857.0
2023-07-18 10:50:00,116.13,116.4,115.74,116.17,815596.0,116.13,116.4,115.74,116.17,815596.0
2023-07-18 10:55:00,116.17,116.37,115.97,116.28,506605.0,116.17,116.37,115.97,116.28,506605.0
2023-07-18 11:00:00,116.29,116.35,115.85,115.98,500906.0,116.29,116.35,115.85,115.98,500906.0
2023-07-18 11:05:00,115.97,116.34,115.95,116.25,470231.0,115.97,116.34,115.95,116.25,470231.0
2023-07-18 11:10:00,116.27,116.43,116.1,116.28,496266.0,116.27,116.43,116.1,116.28,496266.0
2023-07-18 11:15:00,116.26,116.47,116.1,116.4,430875.0,116.26,116.47,116.1,116.4,430875.0
2023-07-18 11:20:00,116.41,116.41,116.13,116.3,364459.0,116.41,116.41,116.13,116.3,364459.0
2023-07-18 11:25:00,116.31,116.4,115.76,115.8,494525.0,116.31,116.4,115.76,115.8,494525.0
2023-07-18 11:30:00,115.8,115.89,115.62,115.73,529842.0,115.8,115.89,115.62,115.73,529842.0
2023-07-18 11:35:00,115.74,116.14,115.7,116.12,581468.0,115.74,116.14,115.7,116.12,581468.0
2023-07-18 11:40:00,116.13,116.9,116.06,116.83,769066.0,116.13,116.9,116.06,116.83,769066.0
2023-07-18 11:45:00,116.83,117.21,116.67,116.87,1032252.0,116.83,117.21,116.67,116.87,1032252.0
2023-07-18 11:50:00,116.87,117.28,116.72,116.89,859602.0,116.87,117.28,116.72,116.89,859602.0
2023-07-18 11:55:00,116.9,117.04,116.78,116.87,408933.0,116.9,117.04,116.78,116.87,408933.0
2023-07-18 12:00:00,116.88,117.14,116.72,117.04,437329.0,116.88,117.14,116.72,117.04,437329.0
2023-07-18 12:05:00,117.02,117.25,116.89,117.19,663923.0,117.02,117.25,116.89,117.19,663923.0
2023-07-18 12:10:00,117.2,117.35,116.93,117.03,575486.0,117.2,117.35,116.93,117.03,575486.0
2023-07-18 12:15:00,117.04,117.25,116.86,117.08,434613.0,117.04,117.25,116.86,117.08,434613.0
2023-07-18 12:20:00,117.06,117.1,116.43,116.47,527402.0,117.06,117.1,116.43,116.47,527402.0
2023-07-18 12:25:00,116.46,116.95,116.44,116.95,492772.0,116.46,116.95,116.44,116.95,492772.0
2023-07-18 12:30:00,116.93,117.44,116.9,117.31,627220.0,116.93,117.44,116.9,117.31,627220.0
2023-07-18 12:35:00,117.31,117.87,117.25,117.66,815818.0,117.31,117.87,117.25,117.66,815818.0
2023-07-18 12:40:00,117.66,117.74,117.3,117.7,650938.0,117.66,117.74,117.3,117.7,650938.0
2023-07-18 12:45:00,117.72,117.73,117.43,117.6,409746.0,117.72,117.73,117.43,117.6,409746.0
2023-07-18 12:50:00,117.59,117.6,117.05,117.08,400356.0,117.59,117.6,117.05,117.08,400356.0
2023-07-18 12:55:00,117.07,117.16,116.87,117.12,542923.0,117.07,117.16,116.87,117.12,542923.0
2023-07-18 13:00:00,117.12,117.24,117.02,117.17,388951.0,117.12,117.24,117.02,117.17,388951.0
2023-07-18 13:05:00,117.2,117.3,117.03,117.1,357076.0,117.2,117.3,117.03,117.1,357076.0
2023-07-18 13:10:00,117.09,117.41,117.02,117.34,328703.0,117.09,117.41,117.02,117.34,328703.0
2023-07-18 13:15:00,117.34,117.41,117.12,117.19,294866.0,117.34,117.41,117.12,117.19,294866.0
2023-07-18 13:20:00,117.19,117.21,116.95,117.05,296175.0,117.19,117.21,116.95,117.05,296175.0
2023-07-18 13:25:00,117.06,117.19,117.05,117.13,218609.0,117.06,117.19,117.05,117.13,218609.0
2023-07-18 13:30:00,117.11,117.46,116.98,117.42,573236.0,117.11,117.46,116.98,117.42,573236.0
2023-07-18 13:35:00,117.42,117.42,117.16,117.37,296134.0,117.42,117.42,117.16,117.37,296134.0
2023-07-18 13:40:00,117.37,117.5,117.3,117.39,287627.0,117.37,117.5,117.3,117.39,287627.0
2023-07-18 13:45:00,117.37,117.4,117.17,117.32,271768.0,117.37,117.4,117.17,117.32,271768.0
2023-07-18 13:50:00,117.32,117.32,117.11,117.15,287948.0,117.32,117.32,117.11,117.15,287948.0
2023-07-18 13:55:00,117.15,117.18,116.97,117.15,369985.0,117.15,117.18,116.97,117.15,369985.0
2023-07-18 14:00:00,117.14,117.3,117.12,117.21,355168.0,117.14,117.3,117.12,117.21,355168.0
2023-07-18 14:05:00,117.22,117.49,117.17,117.28,592385.0,117.22,117.49,117.17,117.28,592385.0
2023-07-18 14:10:00,117.3,117.5,117.18,117.48,336590.0,117.3,117.5,117.18,117.48,336590.0
2023-07-18 14:15:00,117.48,117.63,117.44,117.57,493171.0,117.48,117.63,117.44,117.57,493171.0
2023-07-18 14:20:00,117.56,117.8,117.5,117.7,454841.0,117.56,117.8,117.5,117.7,454841.0
2023-07-18 14:25:00,117.7,117.72,117.58,117.67,269601.0,117.7,117.72,117.58,117.67,269601.0
2023-07-18 14:30:00,117.69,117.74,117.46,117.47,391506.0,117.69,117.74,117.46,117.47,391506.0
2023-07-18 14:35:00,117.47,117.68,117.4,117.54,342173.0,117.47,117.68,117.4,117.54,342173.0
2023-07-18 14:40:00,117.53,117.63,117.36,117.6,339172.0,117.53,117.63,117.36,117.6,339172.0
2023-07-18 14:45:00,117.59,117.87,117.52,117.86,369612.0,117.59,117.87,117.52,117.86,369612.0
2023-07-18 14:50:00,117.87,117.99,117.8,117.97,520376.0,117.87,117.99,117.8,117.97,520376.0
2023-07-18 14:55:00,117.97,118.05,117.81,118.03,434466.0,117.97,118.05,117.81,118.03,434466.0
2023-07-18 15:00:00,118.04,118.07,117.66,117.92,527547.0,118.04,118.07,117.66,117.92,527547.0
2023-07-18 15:05:00,117.91,118.24,117.91,118.16,500953.0,117.91,118.24,117.91,118.16,500953.0
2023-07-18 15:10:00,118.16,118.26,118.0,118.18,497887.0,118.16,118.26,118.0,118.18,497887.0
2023-07-18 15:15:00,118.18,118.32,118.14,118.24,450676.0,118.18,118.32,118.14,118.24,450676.0
2023-07-18 15:20:00,118.23,118.43,118.05,118.31,570732.0,118.23,118.43,118.05,118.31,570732.0
2023-07-18 15:25:00,118.33,118.4,118.03,118.2,470730.0,118.33,118.4,118.03,118.2,470730.0
2023-07-18 15:30:00,118.2,118.26,117.88,118.0,472378.0,118.2,118.26,117.88,118.0,472378.0
2023-07-18 15:35:00,117.98,118.03,117.82,117.97,392719.0,117.98,118.03,117.82,117.97,392719.0
2023-07-18 15:40:00,117.96,118.01,117.87,117.91,373358.0,117.96,118.01,117.87,117.91,373358.0
2023-07-18 15:45:00,117.92,118.2,117.87,118.09,469347.0,117.92,118.2,117.87,118.09,469347.0
2023-07-18 15:50:00,118.08,118.32,118.03,118.17,684901.0,118.08,118.32,118.03,118.17,684901.0
2023-07-18 15:55:00,118.17,118.17,117.82,117.9,1138260.0,118.17,118.17,117.82,117.9,1138260.0
2023-07-19 09:30:00,121.29,121.67,119.61,120.0,2869563.0,121.29,121.67,119.61,120.0,2869563.0
2023-07-19 09:35:00,119.98,120.17,119.13,120.09,2044299.0,119.98,120.17,119.13,120.09,2044299.0
2023-07-19 09:40:00,120.11,120.24,118.93,119.16,1840981.0,120.11,120.24,118.93,119.16,1840981.0
2023-07-19 09:45:00,119.1,119.19,118.21,118.27,1544849.0,119.1,119.19,118.21,118.27,1544849.0
2023-07-19 09:50:00,118.27,118.79,118.05,118.73,1538698.0,118.27,118.79,118.05,118.73,1538698.0
2023-07-19 09:55:00,118.75,119.12,118.14,118.89,1420094.0,118.75,119.12,118.14,118.89,1420094.0
2023-07-19 10:00:00,118.89,119.25,118.65,118.84,996059.0,118.89,119.25,118.65,118.84,996059.0
2023-07-19 10:05:00,118.83,119.09,118.54,118.89,1094402.0,118.83,119.09,118.54,118.89,1094402.0
2023-07-19 10:10:00,118.9,119.29,118.71,118.72,952152.0,118.9,119.29,118.71,118.72,952152.0
2023-07-19 10:15:00,118.76,118.85,117.32,117.62,2034978.0,118.76,118.85,117.32,117.62,2034978.0
2023-07-19 10:20:00,117.62,117.85,117.45,117.8,1133470.0,117.62,117.85,117.45,117.8,1133470.0
2023-07-19 10:25:00,117.8,118.05,117.17,117.38,1476993.0,117.8,118.05,117.17,117.38,1476993.0
2023-07-19 10:30:00,117.35,117.48,116.83,117.09,1376182.0,117.35,117.48,116.83,117.09,1376182.0
2023-07-19 10:35:00,117.09,117.35,116.8,117.05,1132941.0,117.09,117.35,116.8,117.05,1132941.0
2023-07-19 10:40:00,117.06,117.63,116.95,117.46,1114382.0,117.06,117.63,116.95,117.46,1114382.0
2023-07-19 10:45:00,117.46,117.8,117.27,117.63,754071.0,117.46,117.8,117.27,117.63,754071.0
2023-07-19 10:50:00,117.63,117.94,117.2,117.31,836275.0,117.63,117.94,117.2,117.31,836275.0
2023-07-19 10:55:00,117.33,117.74,116.88,117.69,990636.0,117.33,117.74,116.88,117.69,990636.0
2023-07-19 11:00:00,117.69,118.03,117.51,117.96,699017.0,117.69,118.03,117.51,117.96,699017.0
2023-07-19 11:05:00,117.98,118.51,117.95,118.31,981836.0,117.98,118.51,117.95,118.31,981836.0
2023-07-19 11:10:00,118.3,118.53,118.14,118.46,583419.0,118.3,118.53,118.14,118.46,583419.0
2023-07-19 11:15:00,118.46,118.5,118.19,118.19,552390.0,118.46,118.5,118.19,118.19,552390.0
2023-07-19 11:20:00,118.18,118.36,118.03,118.19,545017.0,118.18,118.36,118.03,118.19,545017.0
2023-07-19 11:25:00,118.19,118.31,118.12,118.19,356560.0,118.19,118.31,118.12,118.19,356560.0
2023-07-19 11:30:00,118.2,118.49,118.07,118.36,619282.0,118.2,118.49,118.07,118.36,619282.0
2023-07-19 11:35:00,118.34,118.36,117.78,117.83,679988.0,118.34,118.36,117.78,117.83,679988.0
2023-07-19 11:40:00,117.84,117.86,117.53,117.57,592096.0,117.84,117.86,117.53,117.57,592096.0
2023-07-19 11:45:00,117.58,117.84,117.55,117.73,470965.0,117.58,117.84,117.55,117.73,470965.0
2023-07-19 11:50:00,117.71,117.81,117.53,117.58,342561.0,117.71,117.81,117.53,117.58,342561.0
2023-07-19 11:55:00,117.6,117.64,117.06,117.2,781227.0,117.6,117.64,117.06,117.2,781227.0
2023-07-19 12:00:00,117.2,117.75,117.11,117.52,791724.0,117.2,117.75,117.11,117.52,791724.0
2023-07-19 12:05:00,117.53,118.09,117.44,117.83,1027008.0,117.53,118.09,117.44,117.83,1027008.0
2023-07-19 12:10:00,117.85,117.9,117.14,117.18,634841.0,117.85,117.9,117.14,117.18,634841.0
2023-07-19 12:15:00,117.17,117.33,116.89,117.25,936307.0,117.17,117.33,116.89,117.25,936307.0
2023-07-19 12:20:00,117.25,117.3,116.23,116.3,1103895.0,117.25,117.3,116.23,116.3,1103895.0
2023-07-19 12:25:00,116.29,116.4,116.01,116.2,749203.0,116.29,116.4,116.01,116.2,749203.0
2023-07-19 12:30:00,116.2,116.27,115.73,116.2,1040777.0,116.2,116.27,115.73,116.2,1040777.0
2023-07-19 12:35:00,116.21,116.27,115.85,115.88,500365.0,116.21,116.27,115.85,115.88,500365.0
2023-07-19 12:40:00,115.85,116.03,115.67,115.91,808319.0,115.85,116.03,115.67,115.91,808319.0
2023-07-19 12:45:00,115.9,116.19,115.87,115.98,598577.0,115.9,116.19,115.87,115.98,598577.0
2023-07-19 12:50:00,115.98,116.33,115.88,116.25,591333.0,115.98,116.33,115.88,116.25,591333.0
2023-07-19 12:55:00,116.24,116.46,116.15,116.43,378530.0,116.24,116.46,116.15,116.43,378530.0
2023-07-19 13:00:00,116.45,116.5,116.17,116.18,451237.0,116.45,116.5,116.17,116.18,451237.0
2023-07-19 13:05:00,116.17,116.18,115.55,115.75,714376.0,116.17,116.18,115.55,115.75,714376.0
2023-07-19 13:10:00,115.75,115.94,115.69,115.92,603065.0,115.75,115.94,115.69,115.92,603065.0
2023-07-19 13:15:00,115.92,116.06,115.79,115.89,383571.0,115.92,116.06,115.79,115.89,383571.0
2023-07-19 13:20:00,115.89,116.16,115.88,116.12,351264.0,115.89,116.16,115.88,116.12,351264.0
2023-07-19 13:25:00,116.14,116.26,116.02,116.07,369100.0,116.14,116.26,116.02,116.07,369100.0
2023-07-19 13:30:00,116.06,116.36,116.03,116.13,367467.0,116.06,116.36,116.03,116.13,367467.0
2023-07-19 13:35:00,116.12,116.35,116.05,116.29,277474.0,116.12,116.35,116.05,116.29,277474.0
2023-07-19 13:40:00,116.29,116.68,116.22,116.63,576999.0,116.29,116.68,116.22,116.63,576999.0
2023-07-19 13:45:00,116.61,116.86,116.57,116.69,537942.0,116.61,116.86,116.57,116.69,537942.0
2023-07-19 13:50:00,116.7,116.84,116.45,116.6,463570.0,116.7,116.84,116.45,116.6,463570.0
2023-07-19 13:55:00,116.61,116.69,116.38,116.52,307156.0,116.61,116.69,116.38,116.52,307156.0
2023-07-19 14:00:00,116.51,116.75,116.39,116.71,252424.0,116.51,116.75,116.39,116.71,252424.0
2023-07-19 14:05:00,116.72,116.73,116.26,116.32,392253.0,116.72,116.73,116.26,116.32,392253.0
2023-07-19 14:10:00,116.32,116.58,116.22,116.54,492752.0,116.32,116.58,116.22,116.54,492752.0
2023-07-19 14:15:00,116.53,116.67,116.35,116.4,338963.0,116.53,116.67,116.35,116.4,338963.0
2023-07-19 14:20:00,116.39,116.5,116.26,116.3,250909.0,116.39,116.5,116.26,116.3,250909.0
2023-07-19 14:25:00,116.3,116.51,116.3,116.38,311453.0,116.3,116.51,116.3,116.38,311453.0
2023-07-19 14:30:00,116.38,116.68,116.35,116.64,355730.0,116.38,116.68,116.35,116.64,355730.0
2023-07-19 14:35:00,116.64,116.85,116.62,116.79,354136.0,116.64,116.85,116.62,116.79,354136.0
2023-07-19 14:40:00,116.8,116.93,116.71,116.88,317429.0,116.8,116.93,116.71,116.88,317429.0
2023-07-19 14:45:00,116.89,116.9,116.59,116.66,300445.0,116.89,116.9,116.59,116.66,300445.0
2023-07-19 14:50:00,116.67,116.76,116.55,116.69,262603.0,116.67,116.76,116.55,116.69,262603.0
2023-07-19 14:55:00,116.69,116.86,116.58,116.83,297906.0,116.69,116.86,116.58,116.83,297906.0
2023-07-19 15:00:00,116.82,116.93,116.8,116.87,449544.0,116.82,116.93,116.8,116.87,449544.0
2023-07-19 15:05:00,116.87,116.96,116.77,116.88,307693.0,116.87,116.96,116.77,116.88,307693.0
2023-07-19 15:10:00,116.9,117.01,116.86,116.88,338921.0,116.9,117.01,116.86,116.88,338921.0
2023-07-19 15:15:00,116.88,117.14,116.88,116.98,440781.0,116.88,117.14,116.88,116.98,440781.0
2023-07-19 15:20:00,116.99,117.19,116.87,117.01,617449.0,116.99,117.19,116.87,117.01,617449.0
2023-07-19 15:25:00,117.02,117.14,116.91,116.93,300759.0,117.02,117.14,116.91,116.93,300759.0
2023-07-19 15:30:00,116.94,116.98,116.7,116.79,475145.0,116.94,116.98,116.7,116.79,475145.0
2023-07-19 15:35:00,116.78,116.82,116.62,116.68,513191.0,116.78,116.82,116.62,116.68,513191.0
2023-07-19 15:40:00,116.68,116.82,116.62,116.68,379063.0,116.68,116.82,116.62,116.68,379063.0
2023-07-19 15:45:00,116.69,117.03,116.66,116.97,543129.0,116.69,117.03,116.66,116.97,543129.0
2023-07-19 15:50:00,116.97,117.07,116.73,116.73,554184.0,116.97,117.07,116.73,116.73,554184.0
2023-07-19 15:55:00,116.73,116.76,116.37,116.4,1378031.0,116.73,116.76,116.37,116.4,1378031.0
2023-07-20 09:30:00,114.99,115.05,113.52,113.62,2174600.0,114.99,115.05,113.52,113.62,2174600.0
2023-07-20 09:35:00,113.62,113.67,112.86,113.38,2085611.0,113.62,113.67,112.86,113.38,2085611.0
2023-07-20 09:40:00,113.38,113.93,113.05,113.88,1298718.0,113.38,113.93,113.05,113.88,1298718.0
2023-07-20 09:45:00,113.89,114.2,113.3,114.07,1224018.0,113.89,114.2,113.3,114.07,1224018.0
2023-07-20 09:50:00,114.07,114.43,113.59,113.79,1309814.0,114.07,114.43,113.59,113.79,1309814.0
2023-07-20 09:55:00,113.76,113.82,113.12,113.19,1117023.0,113.76,113.82,113.12,113.19,1117023.0
2023-07-20 10:00:00,113.24,113.26,112.22,112.3,2022335.0,113.24,113.26,112.22,112.3,2022335.0
2023-07-20 10:05:00,112.3,112.79,112.14,112.49,1134270.0,112.3,112.79,112.14,112.49,1134270.0
2023-07-20 10:10:00,112.47,112.86,112.01,112.62,1092500.0,112.47,112.86,112.01,112.62,1092500.0
2023-07-20 10:15:00,112.64,112.79,112.22,112.34,1044523.0,112.64,112.79,112.22,112.34,1044523.0
2023-07-20 10:20:00,112.31,112.8,112.2,112.45,858245.0,112.31,112.8,112.2,112.45,858245.0
2023-07-20 10:25:00,112.45,112.46,111.57,111.77,1386268.0,112.45,112.46,111.57,111.77,1386268.0
2023-07-20 10:30:00,111.77,111.79,111.03,111.04,1207266.0,111.77,111.79,111.03,111.04,1207266.0
2023-07-20 10:35:00,111.05,111.53,110.95,111.09,1245124.0,111.05,111.53,110.95,111.09,1245124.0
2023-07-20 10:40:00,111.09,111.62,111.08,111.53,1039503.0,111.09,111.62,111.08,111.53,1039503.0
2023-07-20 10:45:00,111.52,111.86,111.43,111.78,830669.0,111.52,111.86,111.43,111.78,830669.0
2023-07-20 10:50:00,111.78,111.99,111.62,111.94,718834.0,111.78,111.99,111.62,111.94,718834.0
2023-07-20 10:55:00,111.93,112.43,111.83,112.16,882396.0,111.93,112.43,111.83,112.16,882396.0
2023-07-20 11:00:00,112.16,112.7,112.11,112.66,940292.0,112.16,112.7,112.11,112.66,940292.0
2023-07-20 11:05:00,112.67,113.05,112.61,112.85,1186541.0,112.67,113.05,112.61,112.85,1186541.0
2023-07-20 11:10:00,112.82,113.03,112.77,112.99,695099.0,112.82,113.03,112.77,112.99,695099.0
2023-07-20 11:15:00,112.98,113.04,112.56,112.77,780422.0,112.98,113.04,112.56,112.77,780422.0
2023-07-20 11:20:00,112.77,113.06,112.76,112.91,589104.0,112.77,113.06,112.76,112.91,589104.0
2023-07-20 11:25:00,112.91,113.28,112.86,112.9,804289.0,112.91,113.28,112.86,112.9,804289.0
2023-07-20 11:30:00,112.9,113.19,112.86,113.03,568074.0,112.9,113.19,112.86,113.03,568074.0
2023-07-20 11:35:00,113.03,113.38,112.96,113.21,665765.0,113.03,113.38,112.96,113.21,665765.0
2023-07-20 11:40:00,113.21,113.25,112.81,112.96,521470.0,113.21,113.25,112.81,112.96,521470.0
2023-07-20 11:45:00,112.95,113.01,112.66,112.85,537473.0,112.95,113.01,112.66,112.85,537473.0
2023-07-20 11:50:00,112.85,113.09,112.78,112.92,472039.0,112.85,113.09,112.78,112.92,472039.0
2023-07-20 11:55:00,112.91,113.05,112.62,112.81,783854.0,112.91,113.05,112.62,112.81,783854.0
2023-07-20 12:00:00,112.8,113.04,112.68,112.99,451973.0,112.8,113.04,112.68,112.99,451973.0
2023-07-20 12:05:00,112.99,113.05,112.91,112.97,321994.0,112.99,113.05,112.91,112.97,321994.0
2023-07-20 12:10:00,112.96,113.04,112.78,112.85,385334.0,112.96,113.04,112.78,112.85,385334.0
2023-07-20 12:15:00,112.86,112.9,112.28,112.32,551945.0,112.86,112.9,112.28,112.32,551945.0
2023-07-20 12:20:00,112.32,112.46,112.1,112.28,621747.0,112.32,112.46,112.1,112.28,621747.0
2023-07-20 12:25:00,112.29,112.39,112.06,112.07,294129.0,112.29,112.39,112.06,112.07,294129.0
2023-07-20 12:30:00,112.07,112.23,111.78,111.81,631167.0,112.07,112.23,111.78,111.81,631167.0
2023-07-20 12:35:00,111.79,112.18,111.75,112.1,405281.0,111.79,112.18,111.75,112.1,405281.0
2023-07-20 12:40:00,112.09,112.27,112.02,112.14,395361.0,112.09,112.27,112.02,112.14,395361.0
2023-07-20 12:45:00,112.15,112.21,111.93,112.06,393183.0,112.15,112.21,111.93,112.06,393183.0
2023-07-20 12:50:00,112.05,112.24,112.01,112.2,403015.0,112.05,112.24,112.01,112.2,403015.0
2023-07-20 12:55:00,112.19,112.37,111.93,112.0,600748.0,112.19,112.37,111.93,112.0,600748.0
2023-07-20 13:00:00,111.99,112.31,111.81,112.21,550412.0,111.99,112.31,111.81,112.21,550412.0
2023-07-20 13:05:00,112.22,112.28,112.12,112.21,195964.0,112.22,112.28,112.12,112.21,195964.0
2023-07-20 13:10:00,112.21,112.3,112.1,112.2,307893.0,112.21,112.3,112.1,112.2,307893.0
2023-07-20 13:15:00,112.18,112.27,112.04,112.23,255081.0,112.18,112.27,112.04,112.23,255081.0
2023-07-20 13:20:00,112.23,112.34,112.12,112.14,232304.0,112.23,112.34,112.12,112.14,232304.0
2023-07-20 13:25:00,112.15,112.44,112.1,112.38,424740.0,112.15,112.44,112.1,112.38,424740.0
2023-07-20 13:30:00,112.39,112.39,112.24,112.38,269378.0,112.39,112.39,112.24,112.38,269378.0
2023-07-20 13:35:00,112.38,112.4,111.98,111.99,372979.0,112.38,112.4,111.98,111.99,372979.0
2023-07-20 13:40:00,111.99,112.09,111.89,112.01,279708.0,111.99,112.09,111.89,112.01,279708.0
2023-07-20 13:45:00,112.0,112.17,111.99,112.05,266261.0,112.0,112.17,111.99,112.05,266261.0
2023-07-20 13:50:00,112.03,112.16,112.01,112.09,209021.0,112.03,112.16,112.01,112.09,209021.0
2023-07-20 13:55:00,112.09,112.11,111.77,111.82,375906.0,112.09,112.11,111.77,111.82,375906.0
2023-07-20 14:00:00,111.81,111.82,111.59,111.64,463328.0,111.81,111.82,111.59,111.64,463328.0
2023-07-20 14:05:00,111.64,111.7,111.49,111.55,467017.0,111.64,111.7,111.49,111.55,467017.0
2023-07-20 14:10:00,111.56,111.72,111.48,111.52,366466.0,111.56,111.72,111.48,111.52,366466.0
2023-07-20 14:15:00,111.52,111.56,111.3,111.33,461141.0,111.52,111.56,111.3,111.33,461141.0
2023-07-20 14:20:00,111.31,111.35,111.12,111.34,503017.0,111.31,111.35,111.12,111.34,503017.0
2023-07-20 14:25:00,111.35,111.36,111.0,111.01,513741.0,111.35,111.36,111.0,111.01,513741.0
2023-07-20 14:30:00,111.03,111.17,110.91,110.95,605818.0,111.03,111.17,110.91,110.95,605818.0
2023-07-20 14:35:00,110.95,111.13,110.82,110.83,608415.0,110.95,111.13,110.82,110.83,608415.0
2023-07-20 14:40:00,110.83,111.13,110.68,110.82,715945.0,110.83,111.13,110.68,110.82,715945.0
2023-07-20 14:45:00,110.8,110.95,110.59,110.88,652647.0,110.8,110.95,110.59,110.88,652647.0
2023-07-20 14:50:00,110.87,110.9,110.56,110.6,536039.0,110.87,110.9,110.56,110.6,536039.0
2023-07-20 14:55:00,110.6,110.66,110.42,110.52,493527.0,110.6,110.66,110.42,110.52,493527.0
2023-07-20 15:00:00,110.51,110.74,110.32,110.34,638405.0,110.51,110.74,110.32,110.34,638405.0
2023-07-20 15:05:00,110.34,110.41,110.0,110.12,911376.0,110.34,110.41,110.0,110.12,911376.0
2023-07-20 15:10:00,110.12,110.24,109.99,110.09,720452.0,110.12,110.24,109.99,110.09,720452.0
2023-07-20 15:15:00,110.09,110.18,109.68,109.72,1054859.0,110.09,110.18,109.68,109.72,1054859.0
2023-07-20 15:20:00,109.73,109.8,109.28,109.73,1172663.0,109.73,109.8,109.28,109.73,1172663.0
2023-07-20 15:25:00,109.73,109.88,109.64,109.68,852259.0,109.73,109.88,109.64,109.68,852259.0
2023-07-20 15:30:00,109.68,110.46,109.67,110.33,1105968.0,109.68,110.46,109.67,110.33,1105968.0
2023-07-20 15:35:00,110.34,110.51,110.18,110.23,993733.0,110.34,110.51,110.18,110.23,993733.0
2023-07-20 15:40:00,110.24,110.66,110.22,110.57,828192.0,110.24,110.66,110.22,110.57,828192.0
2023-07-20 15:45:00,110.56,110.71,110.25,110.31,953605.0,110.56,110.71,110.25,110.31,953605.0
2023-07-20 15:50:00,110.3,110.71,110.3,110.52,1045914.0,110.3,110.71,110.3,110.52,1045914.0
2023-07-20 15:55:00,110.51,110.52,110.19,110.26,1686751.0,110.51,110.52,110.19,110.26,1686751.0
2023-07-21 09:30:00,110.98,111.44,110.02,111.12,2018594.0,110.98,111.44,110.02,111.12,2018594.0
2023-07-21 09:35:00,111.08,111.14,110.36,110.46,1106483.0,111.08,111.14,110.36,110.46,1106483.0
2023-07-21 09:40:00,110.44,111.19,110.37,111.18,1206724.0,110.44,111.19,110.37,111.18,1206724.0
2023-07-21 09:45:00,111.18,111.83,110.6,110.77,1370816.0,111.18,111.83,110.6,110.77,1370816.0
2023-07-21 09:50:00,110.77,110.9,109.71,109.94,1196339.0,110.77,110.9,109.71,109.94,1196339.0
2023-07-21 09:55:00,109.94,110.33,109.77,110.16,922138.0,109.94,110.33,109.77,110.16,922138.0
2023-07-21 10:00:00,110.17,110.43,109.61,109.82,998209.0,110.17,110.43,109.61,109.82,998209.0
2023-07-21 10:05:00,109.82,110.12,109.54,109.97,809991.0,109.82,110.12,109.54,109.97,809991.0
2023-07-21 10:10:00,109.96,111.09,109.78,110.96,1199213.0,109.96,111.09,109.78,110.96,1199213.0
2023-07-21 10:15:00,110.95,111.25,110.85,111.02,720591.0,110.95,111.25,110.85,111.02,720591.0
2023-07-21 10:20:00,111.04,111.1,110.53,110.54,772067.0,111.04,111.1,110.53,110.54,772067.0
2023-07-21 10:25:00,110.54,110.57,109.98,109.98,684921.0,110.54,110.57,109.98,109.98,684921.0
2023-07-21 10:30:00,110.0,110.31,109.95,110.22,626002.0,110.0,110.31,109.95,110.22,626002.0
2023-07-21 10:35:00,110.23,110.63,110.03,110.09,695890.0,110.23,110.63,110.03,110.09,695890.0
2023-07-21 10:40:00,110.11,110.71,110.03,110.49,629760.0,110.11,110.71,110.03,110.49,629760.0
2023-07-21 10:45:00,110.5,111.28,110.45,111.11,808956.0,110.5,111.28,110.45,111.11,808956.0
2023-07-21 10:50:00,111.09,111.25,110.75,110.77,647339.0,111.09,111.25,110.75,110.77,647339.0
2023-07-21 10:55:00,110.78,110.9,110.42,110.62,620638.0,110.78,110.9,110.42,110.62,620638.0
2023-07-21 11:00:00,110.64,111.02,110.48,110.69,545459.0,110.64,111.02,110.48,110.69,545459.0
2023-07-21 11:05:00,110.7,111.35,110.69,111.32,671859.0,110.7,111.35,110.69,111.32,671859.0
2023-07-21 11:10:00,111.33,111.58,111.19,111.45,767485.0,111.33,111.58,111.19,111.45,767485.0
2023-07-21 11:15:00,111.48,111.48,111.0,111.0,655285.0,111.48,111.48,111.0,111.0,655285.0
2023-07-21 11:20:00,111.01,111.74,111.0,111.62,1134492.0,111.01,111.74,111.0,111.62,1134492.0
2023-07-21 11:25:00,111.62,111.69,111.08,111.25,884763.0,111.62,111.69,111.08,111.25,884763.0
2023-07-21 11:30:00,111.26,111.43,110.99,111.2,661198.0,111.26,111.43,110.99,111.2,661198.0
2023-07-21 11:35:00,111.2,111.35,111.15,111.28,428790.0,111.2,111.35,111.15,111.28,428790.0
2023-07-21 11:40:00,111.3,111.32,111.0,111.15,443221.0,111.3,111.32,111.0,111.15,443221.0
2023-07-21 11:45:00,111.15,111.34,110.95,111.33,511435.0,111.15,111.34,110.95,111.33,511435.0
2023-07-21 11:50:00,111.34,111.55,111.09,111.11,876340.0,111.34,111.55,111.09,111.11,876340.0
2023-07-21 11:55:00,111.13,111.36,111.03,111.28,307621.0,111.13,111.36,111.03,111.28,307621.0
2023-07-21 12:00:00,111.28,111.58,111.07,111.34,636461.0,111.28,111.58,111.07,111.34,636461.0
2023-07-21 12:05:00,111.33,111.38,110.95,110.97,416569.0,111.33,111.38,110.95,110.97,416569.0
2023-07-21 12:10:00,111.0,111.07,110.66,110.86,703958.0,111.0,111.07,110.66,110.86,703958.0
2023-07-21 12:15:00,110.87,111.15,110.83,111.15,350597.0,110.87,111.15,110.83,111.15,350597.0
2023-07-21 12:20:00,111.14,111.38,111.11,111.18,426475.0,111.14,111.38,111.11,111.18,426475.0
2023-07-21 12:25:00,111.18,111.3,111.08,111.11,268500.0,111.18,111.3,111.08,111.11,268500.0
2023-07-21 12:30:00,111.1,111.44,111.08,111.39,407396.0,111.1,111.44,111.08,111.39,407396.0
2023-07-21 12:35:00,111.41,111.41,111.11,111.26,275728.0,111.41,111.41,111.11,111.26,275728.0
2023-07-21 12:40:00,111.27,111.32,110.72,110.72,396050.0,111.27,111.32,110.72,110.72,396050.0
2023-07-21 12:45:00,110.72,110.81,110.51,110.75,821938.0,110.72,110.81,110.51,110.75,821938.0
2023-07-21 12:50:00,110.76,110.96,110.67,110.86,312488.0,110.76,110.96,110.67,110.86,312488.0
2023-07-21 12:55:00,110.85,111.22,110.79,111.19,292842.0,110.85,111.22,110.79,111.19,292842.0
2023-07-21 13:00:00,111.19,111.41,111.06,111.39,405403.0,111.19,111.41,111.06,111.39,405403.0
2023-07-21 13:05:00,111.39,111.62,111.37,111.54,742509.0,111.39,111.62,111.37,111.54,742509.0
2023-07-21 13:10:00,111.53,111.68,111.47,111.59,531803.0,111.53,111.68,111.47,111.59,531803.0
2023-07-21 13:15:00,111.6,111.74,111.59,111.61,351928.0,111.6,111.74,111.59,111.61,351928.0
2023-07-21 13:20:00,111.6,111.76,111.53,111.7,346711.0,111.6,111.76,111.53,111.7,346711.0
2023-07-21 13:25:00,111.72,112.14,111.65,112.13,576796.0,111.72,112.14,111.65,112.13,576796.0
2023-07-21 13:30:00,112.14,112.14,111.93,111.96,595459.0,112.14,112.14,111.93,111.96,595459.0
2023-07-21 13:35:00,111.95,112.28,111.85,112.22,443724.0,111.95,112.28,111.85,112.22,443724.0
2023-07-21 13:40:00,112.2,112.24,111.85,111.96,467045.0,112.2,112.24,111.85,111.96,467045.0
2023-07-21 13:45:00,111.96,111.99,111.84,111.93,409073.0,111.96,111.99,111.84,111.93,409073.0
2023-07-21 13:50:00,111.93,112.25,111.91,112.22,381163.0,111.93,112.25,111.91,112.22,381163.0
2023-07-21 13:55:00,112.22,112.3,112.08,112.16,378716.0,112.22,112.3,112.08,112.16,378716.0
2023-07-21 14:00:00,112.15,112.17,111.86,111.87,282870.0,112.15,112.17,111.86,111.87,282870.0
2023-07-21 14:05:00,111.87,111.99,111.74,111.86,335967.0,111.87,111.99,111.74,111.86,335967.0
2023-07-21 14:10:00,111.85,111.89,111.31,111.35,490019.0,111.85,111.89,111.31,111.35,490019.0
2023-07-21 14:15:00,111.35,111.58,111.28,111.36,652590.0,111.35,111.58,111.28,111.36,652590.0
2023-07-21 14:20:00,111.36,111.55,111.32,111.37,264402.0,111.36,111.55,111.32,111.37,264402.0
2023-07-21 14:25:00,111.37,111.51,111.24,111.47,272032.0,111.37,111.51,111.24,111.47,272032.0
2023-07-21 14:30:00,111.48,111.48,111.15,111.3,268235.0,111.48,111.48,111.15,111.3,268235.0
2023-07-21 14:35:00,111.29,111.49,111.23,111.28,232646.0,111.29,111.49,111.23,111.28,232646.0
2023-07-21 14:40:00,111.28,111.59,111.28,111.47,269011.0,111.28,111.59,111.28,111.47,269011.0
2023-07-21 14:45:00,111.46,111.56,111.35,111.48,320595.0,111.46,111.56,111.35,111.48,320595.0
2023-07-21 14:50:00,111.47,111.49,111.3,111.32,209934.0,111.47,111.49,111.3,111.32,209934.0
2023-07-21 14:55:00,111.3,111.3,111.06,111.22,356674.0,111.3,111.3,111.06,111.22,356674.0
2023-07-21 15:00:00,111.23,111.25,111.04,111.06,247486.0,111.23,111.25,111.04,111.06,247486.0
2023-07-21 15:05:00,111.07,111.07,110.75,110.77,709610.0,111.07,111.07,110.75,110.77,709610.0
2023-07-21 15:10:00,110.76,110.79,110.58,110.74,438408.0,110.76,110.79,110.58,110.74,438408.0
2023-07-21 15:15:00,110.73,110.97,110.62,110.96,438870.0,110.73,110.97,110.62,110.96,438870.0
2023-07-21 15:20:00,110.97,111.19,110.8,111.09,458226.0,110.97,111.19,110.8,111.09,458226.0
2023-07-21 15:25:00,111.07,111.15,110.98,111.1,374217.0,111.07,111.15,110.98,111.1,374217.0
2023-07-21 15:30:00,111.1,111.12,110.85,110.96,418773.0,111.1,111.12,110.85,110.96,418773.0
2023-07-21 15:35:00,110.96,111.09,110.87,110.95,346366.0,110.96,111.09,110.87,110.95,346366.0
2023-07-21 15:40:00,110.95,111.09,110.87,110.93,369269.0,110.95,111.09,110.87,110.93,369269.0
2023-07-21 15:45:00,110.93,111.01,110.65,110.84,691255.0,110.93,111.01,110.65,110.84,691255.0
2023-07-21 15:50:00,110.82,111.4,110.56,111.23,1095823.0,110.82,111.4,110.56,111.23,1095823.0
2023-07-21 15:55:00,111.23,111.29,110.75,110.89,1218274.0,111.23,111.29,110.75,110.89,1218274.0
2023-07-24 09:30:00,110.67,110.85,110.23,110.23,1136836.0,110.67,110.85,110.23,110.23,1136836.0
2023-07-24 09:35:00,110.24,110.98,110.12,110.92,985339.0,110.24,110.98,110.12,110.92,985339.0
2023-07-24 09:40:00,110.92,110.96,110.27,110.42,743663.0,110.92,110.96,110.27,110.42,743663.0
2023-07-24 09:45:00,110.41,110.67,109.63,109.8,1248990.0,110.41,110.67,109.63,109.8,1248990.0
2023-07-24 09:50:00,109.79,109.86,108.6,108.66,1373599.0,109.79,109.86,108.6,108.66,1373599.0
2023-07-24 09:55:00,108.67,109.2,108.55,109.05,1223766.0,108.67,109.2,108.55,109.05,1223766.0
2023-07-24 10:00:00,109.03,109.38,108.97,109.31,949012.0,109.03,109.38,108.97,109.31,949012.0
2023-07-24 10:05:00,109.31,109.72,109.3,109.64,876052.0,109.31,109.72,109.3,109.64,876052.0
2023-07-24 10:10:00,109.65,110.32,109.37,110.26,987036.0,109.65,110.32,109.37,110.26,987036.0
2023-07-24 10:15:00,110.25,110.28,109.91,110.26,846756.0,110.25,110.28,109.91,110.26,846756.0
2023-07-24 10:20:00,110.28,110.75,110.18,110.62,823642.0,110.28,110.75,110.18,110.62,823642.0
2023-07-24 10:25:00,110.62,110.79,110.37,110.58,721270.0,110.62,110.79,110.37,110.58,721270.0
2023-07-24 10:30:00,110.61,110.65,110.17,110.27,718920.0,110.61,110.65,110.17,110.27,718920.0
2023-07-24 10:35:00,110.29,110.47,110.12,110.26,536470.0,110.29,110.47,110.12,110.26,536470.0
2023-07-24 10:40:00,110.27,110.52,110.06,110.12,535580.0,110.27,110.52,110.06,110.12,535580.0
2023-07-24 10:45:00,110.09,110.21,109.91,110.07,403226.0,110.09,110.21,109.91,110.07,403226.0
2023-07-24 10:50:00,110.1,110.49,110.08,110.49,516771.0,110.1,110.49,110.08,110.49,516771.0
2023-07-24 10:55:00,110.47,110.54,110.28,110.28,404635.0,110.47,110.54,110.28,110.28,404635.0
2023-07-24 11:00:00,110.3,110.49,110.17,110.41,362854.0,110.3,110.49,110.17,110.41,362854.0
2023-07-24 11:05:00,110.42,110.43,110.09,110.35,434712.0,110.42,110.43,110.09,110.35,434712.0
2023-07-24 11:10:00,110.37,110.98,110.3,110.91,674213.0,110.37,110.98,110.3,110.91,674213.0
2023-07-24 11:15:00,110.91,111.31,110.9,111.26,769675.0,110.91,111.31,110.9,111.26,769675.0
2023-07-24 11:20:00,111.27,111.3,110.92,110.95,459359.0,111.27,111.3,110.92,110.95,459359.0
2023-07-24 11:25:00,110.93,110.95,110.47,110.48,530950.0,110.93,110.95,110.47,110.48,530950.0
2023-07-24 11:30:00,110.48,110.49,110.05,110.13,765874.0,110.48,110.49,110.05,110.13,765874.0
2023-07-24 11:35:00,110.14,110.37,109.92,110.24,742143.0,110.14,110.37,109.92,110.24,742143.0
2023-07-24 11:40:00,110.24,110.31,110.06,110.23,267251.0,110.24,110.31,110.06,110.23,267251.0
2023-07-24 11:45:00,110.25,110.65,110.19,110.63,419189.0,110.25,110.65,110.19,110.63,419189.0
2023-07-24 11:50:00,110.62,110.84,110.6,110.75,301268.0,110.62,110.84,110.6,110.75,301268.0
2023-07-24 11:55:00,110.77,110.87,110.58,110.74,523254.0,110.77,110.87,110.58,110.74,523254.0
2023-07-24 12:00:00,110.74,111.0,110.51,110.64,511776.0,110.74,111.0,110.51,110.64,511776.0
2023-07-24 12:05:00,110.62,110.82,110.59,110.73,266902.0,110.62,110.82,110.59,110.73,266902.0
2023-07-24 12:10:00,110.74,111.07,110.71,111.0,346455.0,110.74,111.07,110.71,111.0,346455.0
2023-07-24 12:15:00,111.0,111.13,110.66,110.72,368749.0,111.0,111.13,110.66,110.72,368749.0
2023-07-24 12:20:00,110.71,110.73,110.58,110.69,255249.0,110.71,110.73,110.58,110.69,255249.0
2023-07-24 12:25:00,110.69,110.92,110.61,110.91,312642.0,110.69,110.92,110.61,110.91,312642.0
2023-07-24 12:30:00,110.9,111.13,110.77,110.93,414419.0,110.9,111.13,110.77,110.93,414419.0
2023-07-24 12:35:00,110.92,110.99,110.82,110.9,265308.0,110.92,110.99,110.82,110.9,265308.0
2023-07-24 12:40:00,110.9,111.06,110.7,110.8,377260.0,110.9,111.06,110.7,110.8,377260.0
2023-07-24 12:45:00,110.8,110.9,110.68,110.81,298165.0,110.8,110.9,110.68,110.81,298165.0
2023-07-24 12:50:00,110.81,110.84,110.64,110.81,293074.0,110.81,110.84,110.64,110.81,293074.0
2023-07-24 12:55:00,110.84,110.92,110.7,110.85,336052.0,110.84,110.92,110.7,110.85,336052.0
2023-07-24 13:00:00,110.85,110.85,110.51,110.66,314232.0,110.85,110.85,110.51,110.66,314232.0
2023-07-24 13:05:00,110.66,110.92,110.64,110.74,394000.0,110.66,110.92,110.64,110.74,394000.0
2023-07-24 13:10:00,110.76,110.89,110.73,110.77,290735.0,110.76,110.89,110.73,110.77,290735.0
2023-07-24 13:15:00,110.78,110.85,110.7,110.76,200773.0,110.78,110.85,110.7,110.76,200773.0
2023-07-24 13:20:00,110.77,111.0,110.7,110.95,315483.0,110.77,111.0,110.7,110.95,315483.0
2023-07-24 13:25:00,110.95,111.14,110.78,110.8,375419.0,110.95,111.14,110.78,110.8,375419.0
2023-07-24 13:30:00,110.8,110.86,110.66,110.76,381282.0,110.8,110.86,110.66,110.76,381282.0
2023-07-24 13:35:00,110.74,110.94,110.71,110.82,280707.0,110.74,110.94,110.71,110.82,280707.0
2023-07-24 13:40:00,110.83,110.89,110.74,110.86,219413.0,110.83,110.89,110.74,110.86,219413.0
2023-07-24 13:45:00,110.84,110.89,110.72,110.87,236028.0,110.84,110.89,110.72,110.87,236028.0
2023-07-24 13:50:00,110.88,111.0,110.84,110.97,276847.0,110.88,111.0,110.84,110.97,276847.0
2023-07-24 13:55:00,110.96,111.01,110.77,110.87,298962.0,110.96,111.01,110.77,110.87,298962.0
2023-07-24 14:00:00,110.89,111.18,110.81,111.12,312228.0,110.89,111.18,110.81,111.12,312228.0
2023-07-24 14:05:00,111.11,111.25,111.06,111.07,390266.0,111.11,111.25,111.06,111.07,390266.0
2023-07-24 14:10:00,111.07,111.1,110.94,111.07,333325.0,111.07,111.1,110.94,111.07,333325.0
2023-07-24 14:15:00,111.07,111.25,110.85,110.92,596666.0,111.07,111.25,110.85,110.92,596666.0
2023-07-24 14:20:00,110.92,111.04,110.83,110.97,243595.0,110.92,111.04,110.83,110.97,243595.0
2023-07-24 14:25:00,110.96,111.1,110.9,110.97,313908.0,110.96,111.1,110.9,110.97,313908.0
2023-07-24 14:30:00,110.95,111.06,110.82,110.94,312093.0,110.95,111.06,110.82,110.94,312093.0
2023-07-24 14:35:00,110.93,110.94,110.71,110.78,275422.0,110.93,110.94,110.71,110.78,275422.0
2023-07-24 14:40:00,110.8,111.0,110.7,110.8,395553.0,110.8,111.0,110.7,110.8,395553.0
2023-07-24 14:45:00,110.8,110.83,110.65,110.75,238667.0,110.8,110.83,110.65,110.75,238667.0
2023-07-24 14:50:00,110.74,110.98,110.73,110.95,256371.0,110.74,110.98,110.73,110.95,256371.0
2023-07-24 14:55:00,110.96,111.03,110.85,110.89,206243.0,110.96,111.03,110.85,110.89,206243.0
2023-07-24 15:00:00,110.88,110.9,110.68,110.77,263895.0,110.88,110.9,110.68,110.77,263895.0
2023-07-24 15:05:00,110.79,110.81,110.58,110.61,264675.0,110.79,110.81,110.58,110.61,264675.0
2023-07-24 15:10:00,110.62,110.67,110.43,110.48,263923.0,110.62,110.67,110.43,110.48,263923.0
2023-07-24 15:15:00,110.48,110.55,110.44,110.48,211706.0,110.48,110.55,110.44,110.48,211706.0
2023-07-24 15:20:00,110.49,110.51,110.36,110.48,295584.0,110.49,110.51,110.36,110.48,295584.0
2023-07-24 15:25:00,110.49,110.57,110.21,110.27,481492.0,110.49,110.57,110.21,110.27,481492.0
2023-07-24 15:30:00,110.27,110.53,110.26,110.48,436538.0,110.27,110.53,110.26,110.48,436538.0
2023-07-24 15:35:00,110.49,110.61,110.44,110.45,406252.0,110.49,110.61,110.44,110.45,406252.0
2023-07-24 15:40:00,110.45,110.54,110.43,110.5,473177.0,110.45,110.54,110.43,110.5,473177.0
2023-07-24 15:45:00,110.5,110.6,110.43,110.48,412458.0,110.5,110.6,110.43,110.48,412458.0
2023-07-24 15:50:00,110.48,110.55,110.38,110.43,486421.0,110.48,110.55,110.38,110.43,486421.0
2023-07-24 15:55:00,110.44,110.61,110.43,110.61,949240.0,110.44,110.61,110.43,110.61,949240.0
2023-07-25 09:30:00,111.15,112.27,111.0,112.13,1512299.0,111.15,112.27,111.0,112.13,1512299.0
2023-07-25 09:35:00,112.16,112.26,111.54,111.62,825839.0,112.16,112.26,111.54,111.62,825839.0
2023-07-25 09:40:00,111.65,112.27,111.57,111.72,975428.0,111.65,112.27,111.57,111.72,975428.0
2023-07-25 09:45:00,111.73,112.55,111.69,111.99,1077515.0,111.73,112.55,111.69,111.99,1077515.0
2023-07-25 09:50:00,112.0,112.1,111.56,111.79,838468.0,112.0,112.1,111.56,111.79,838468.0
2023-07-25 09:55:00,111.78,112.45,111.64,112.36,787030.0,111.78,112.45,111.64,112.36,787030.0
2023-07-25 10:00:00,112.36,112.75,112.04,112.47,900808.0,112.36,112.75,112.04,112.47,900808.0
2023-07-25 10:05:00,112.49,112.58,112.0,112.04,626952.0,112.49,112.58,112.0,112.04,626952.0
2023-07-25 10:10:00,112.03,112.38,112.0,112.16,703247.0,112.03,112.38,112.0,112.16,703247.0
2023-07-25 10:15:00,112.14,112.18,111.72,111.8,649594.0,112.14,112.18,111.72,111.8,649594.0
2023-07-25 10:20:00,111.8,112.49,111.77,112.44,569095.0,111.8,112.49,111.77,112.44,569095.0
2023-07-25 10:25:00,112.46,112.52,112.12,112.31,558305.0,112.46,112.52,112.12,112.31,558305.0
2023-07-25 10:30:00,112.32,112.74,112.07,112.55,721016.0,112.32,112.74,112.07,112.55,721016.0
2023-07-25 10:35:00,112.56,112.68,112.37,112.66,425645.0,112.56,112.68,112.37,112.66,425645.0
2023-07-25 10:40:00,112.63,112.7,112.23,112.47,513834.0,112.63,112.7,112.23,112.47,513834.0
2023-07-25 10:45:00,112.45,112.53,112.28,112.42,291327.0,112.45,112.53,112.28,112.42,291327.0
2023-07-25 10:50:00,112.42,112.43,111.97,112.03,462939.0,112.42,112.43,111.97,112.03,462939.0
2023-07-25 10:55:00,112.02,112.08,111.87,112.01,345301.0,112.02,112.08,111.87,112.01,345301.0
2023-07-25 11:00:00,112.01,112.13,111.88,111.96,310160.0,112.01,112.13,111.88,111.96,310160.0
2023-07-25 11:05:00,111.95,112.14,111.89,112.09,327230.0,111.95,112.14,111.89,112.09,327230.0
2023-07-25 11:10:00,112.1,112.21,112.01,112.1,322999.0,112.1,112.21,112.01,112.1,322999.0
2023-07-25 11:15:00,112.09,112.14,111.91,112.06,281772.0,112.09,112.14,111.91,112.06,281772.0
2023-07-25 11:20:00,112.04,112.05,111.68,111.78,458980.0,112.04,112.05,111.68,111.78,458980.0
2023-07-25 11:25:00,111.77,112.1,111.75,112.07,328395.0,111.77,112.1,111.75,112.07,328395.0
2023-07-25 11:30:00,112.08,112.22,111.97,112.15,305916.0,112.08,112.22,111.97,112.15,305916.0
2023-07-25 11:35:00,112.17,112.46,112.11,112.39,365291.0,112.17,112.46,112.11,112.39,365291.0
2023-07-25 11:40:00,112.39,112.68,112.38,112.64,446975.0,112.39,112.68,112.38,112.64,446975.0
2023-07-25 11:45:00,112.64,112.66,112.53,112.57,290413.0,112.64,112.66,112.53,112.57,290413.0
2023-07-25 11:50:00,112.58,112.68,112.5,112.52,285865.0,112.58,112.68,112.5,112.52,285865.0
2023-07-25 11:55:00,112.52,112.63,112.48,112.53,241508.0,112.52,112.63,112.48,112.53,241508.0
2023-07-25 12:00:00,112.54,112.55,112.24,112.29,309390.0,112.54,112.55,112.24,112.29,309390.0
2023-07-25 12:05:00,112.3,112.45,112.28,112.34,234068.0,112.3,112.45,112.28,112.34,234068.0
2023-07-25 12:10:00,112.34,112.53,112.24,112.49,249450.0,112.34,112.53,112.24,112.49,249450.0
2023-07-25 12:15:00,112.47,112.65,112.39,112.65,228671.0,112.47,112.65,112.39,112.65,228671.0
2023-07-25 12:20:00,112.64,112.66,112.27,112.43,346787.0,112.64,112.66,112.27,112.43,346787.0
2023-07-25 12:25:00,112.43,112.58,112.22,112.57,305812.0,112.43,112.58,112.22,112.57,305812.0
2023-07-25 12:30:00,112.57,112.58,112.44,112.57,228054.0,112.57,112.58,112.44,112.57,228054.0
2023-07-25 12:35:00,112.56,112.71,112.51,112.67,329044.0,112.56,112.71,112.51,112.67,329044.0
2023-07-25 12:40:00,112.67,112.79,112.51,112.74,423417.0,112.67,112.79,112.51,112.74,423417.0
2023-07-25 12:45:00,112.74,112.86,112.67,112.85,366562.0,112.74,112.86,112.67,112.85,366562.0
2023-07-25 12:50:00,112.86,112.99,112.85,112.95,422211.0,112.86,112.99,112.85,112.95,422211.0
2023-07-25 12:55:00,112.95,112.96,112.81,112.92,231859.0,112.95,112.96,112.81,112.92,231859.0
2023-07-25 13:00:00,112.91,113.02,112.67,112.73,476711.0,112.91,113.02,112.67,112.73,476711.0
2023-07-25 13:05:00,112.72,112.81,112.46,112.65,481322.0,112.72,112.81,112.46,112.65,481322.0
2023-07-25 13:10:00,112.66,112.84,112.57,112.81,292863.0,112.66,112.84,112.57,112.81,292863.0
2023-07-25 13:15:00,112.81,112.98,112.76,112.83,285606.0,112.81,112.98,112.76,112.83,285606.0
2023-07-25 13:20:00,112.84,112.97,112.81,112.91,184579.0,112.84,112.97,112.81,112.91,184579.0
2023-07-25 13:25:00,112.91,113.01,112.82,112.92,214996.0,112.91,113.01,112.82,112.92,214996.0
2023-07-25 13:30:00,112.92,112.97,112.82,112.9,192733.0,112.92,112.97,112.82,112.9,192733.0
2023-07-25 13:35:00,112.9,112.92,112.72,112.84,214560.0,112.9,112.92,112.72,112.84,214560.0
2023-07-25 13:40:00,112.84,112.87,112.7,112.82,208853.0,112.84,112.87,112.7,112.82,208853.0
2023-07-25 13:45:00,112.81,112.85,112.68,112.75,151649.0,112.81,112.85,112.68,112.75,151649.0
2023-07-25 13:50:00,112.75,112.88,112.67,112.7,172580.0,112.75,112.88,112.67,112.7,172580.0
2023-07-25 13:55:00,112.7,112.85,112.69,112.78,132394.0,112.7,112.85,112.69,112.78,132394.0
2023-07-25 14:00:00,112.79,112.82,112.63,112.81,207060.0,112.79,112.82,112.63,112.81,207060.0
2023-07-25 14:05:00,112.81,112.84,112.72,112.76,139227.0,112.81,112.84,112.72,112.76,139227.0
2023-07-25 14:10:00,112.76,112.91,112.73,112.89,170822.0,112.76,112.91,112.73,112.89,170822.0
2023-07-25 14:15:00,112.89,113.02,112.76,113.02,327259.0,112.89,113.02,112.76,113.02,327259.0
2023-07-25 14:20:00,113.01,113.39,112.94,113.28,721410.0,113.01,113.39,112.94,113.28,721410.0
2023-07-25 14:25:00,113.28,113.57,113.2,113.47,631532.0,113.28,113.57,113.2,113.47,631532.0
2023-07-25 14:30:00,113.48,113.77,113.46,113.74,755308.0,113.48,113.77,113.46,113.74,755308.0
2023-07-25 14:35:00,113.73,114.04,113.7,113.92,882829.0,113.73,114.04,113.7,113.92,882829.0
2023-07-25 14:40:00,113.93,114.04,113.79,113.99,637060.0,113.93,114.04,113.79,113.99,637060.0
2023-07-25 14:45:00,113.98,114.05,113.72,113.74,648596.0,113.98,114.05,113.72,113.74,648596.0
2023-07-25 14:50:00,113.74,113.92,113.73,113.85,339936.0,113.74,113.92,113.73,113.85,339936.0
2023-07-25 14:55:00,113.85,113.86,113.28,113.37,650144.0,113.85,113.86,113.28,113.37,650144.0
2023-07-25 15:00:00,113.38,113.64,113.32,113.6,467723.0,113.38,113.64,113.32,113.6,467723.0
2023-07-25 15:05:00,113.61,113.77,113.51,113.72,408154.0,113.61,113.77,113.51,113.72,408154.0
2023-07-25 15:10:00,113.73,113.92,113.7,113.9,377351.0,113.73,113.92,113.7,113.9,377351.0
2023-07-25 15:15:00,113.9,113.97,113.76,113.79,367585.0,113.9,113.97,113.76,113.79,367585.0
2023-07-25 15:20:00,113.79,113.84,113.54,113.59,356574.0,113.79,113.84,113.54,113.59,356574.0
2023-07-25 15:25:00,113.58,113.59,113.42,113.48,318761.0,113.58,113.59,113.42,113.48,318761.0
2023-07-25 15:30:00,113.48,113.66,113.34,113.61,454341.0,113.48,113.66,113.34,113.61,454341.0
2023-07-25 15:35:00,113.6,113.81,113.51,113.53,450189.0,113.6,113.81,113.51,113.53,450189.0
2023-07-25 15:40:00,113.53,113.66,113.51,113.58,306031.0,113.53,113.66,113.51,113.58,306031.0
2023-07-25 15:45:00,113.58,113.58,113.32,113.57,473464.0,113.58,113.58,113.32,113.57,473464.0
2023-07-25 15:50:00,113.56,113.57,113.12,113.18,647719.0,113.56,113.57,113.12,113.18,647719.0
2023-07-25 15:55:00,113.16,113.17,112.83,113.01,1181021.0,113.16,113.17,112.83,113.01,1181021.0
2023-07-26 09:30:00,111.91,112.01,109.93,110.22,2253639.0,111.91,112.01,109.93,110.22,2253639.0
2023-07-26 09:35:00,110.2,110.65,109.82,110.47,1371488.0,110.2,110.65,109.82,110.47,1371488.0
2023-07-26 09:40:00,110.49,111.0,110.25,110.37,1339668.0,110.49,111.0,110.25,110.37,1339668.0
2023-07-26 09:45:00,110.38,110.52,109.84,109.9,1416352.0,110.38,110.52,109.84,109.9,1416352.0
2023-07-26 09:50:00,109.9,110.84,109.89,110.8,935211.0,109.9,110.84,109.89,110.8,935211.0
2023-07-26 09:55:00,110.78,111.08,110.51,110.73,931271.0,110.78,111.08,110.51,110.73,931271.0
2023-07-26 10:00:00,110.75,111.28,110.71,111.24,820881.0,110.75,111.28,110.71,111.24,820881.0
2023-07-26 10:05:00,111.24,111.34,110.97,111.1,610534.0,111.24,111.34,110.97,111.1,610534.0
2023-07-26 10:10:00,111.12,111.42,110.98,111.3,711372.0,111.12,111.42,110.98,111.3,711372.0
2023-07-26 10:15:00,111.3,111.37,111.02,111.17,445238.0,111.3,111.37,111.02,111.17,445238.0
2023-07-26 10:20:00,111.15,111.23,110.55,110.77,808201.0,111.15,111.23,110.55,110.77,808201.0
2023-07-26 10:25:00,110.79,110.85,110.44,110.47,611226.0,110.79,110.85,110.44,110.47,611226.0
2023-07-26 10:30:00,110.47,110.88,110.46,110.62,483675.0,110.47,110.88,110.46,110.62,483675.0
2023-07-26 10:35:00,110.62,110.79,110.54,110.59,391042.0,110.62,110.79,110.54,110.59,391042.0
2023-07-26 10:40:00,110.6,110.94,110.5,110.9,332783.0,110.6,110.94,110.5,110.9,332783.0
2023-07-26 10:45:00,110.9,110.95,110.41,110.45,393767.0,110.9,110.95,110.41,110.45,393767.0
2023-07-26 10:50:00,110.43,110.46,109.93,110.02,785474.0,110.43,110.46,109.93,110.02,785474.0
2023-07-26 10:55:00,110.01,110.01,109.57,109.71,874226.0,110.01,110.01,109.57,109.71,874226.0
2023-07-26 11:00:00,109.7,109.9,109.48,109.87,775843.0,109.7,109.9,109.48,109.87,775843.0
2023-07-26 11:05:00,109.9,109.91,109.53,109.78,503808.0,109.9,109.91,109.53,109.78,503808.0
2023-07-26 11:10:00,109.76,109.84,109.56,109.8,438824.0,109.76,109.84,109.56,109.8,438824.0
2023-07-26 11:15:00,109.8,110.06,109.71,109.93,531086.0,109.8,110.06,109.71,109.93,531086.0
2023-07-26 11:20:00,109.93,110.02,109.82,109.9,289745.0,109.93,110.02,109.82,109.9,289745.0
2023-07-26 11:25:00,109.89,110.09,109.88,109.89,323056.0,109.89,110.09,109.88,109.89,323056.0
2023-07-26 11:30:00,109.9,110.12,109.86,110.01,241809.0,109.9,110.12,109.86,110.01,241809.0
2023-07-26 11:35:00,110.0,110.06,109.91,109.99,191448.0,110.0,110.06,109.91,109.99,191448.0
2023-07-26 11:40:00,109.99,110.2,109.93,110.19,331521.0,109.99,110.2,109.93,110.19,331521.0
2023-07-26 11:45:00,110.19,110.27,110.04,110.19,262858.0,110.19,110.27,110.04,110.19,262858.0
2023-07-26 11:50:00,110.19,110.48,110.15,110.34,413888.0,110.19,110.48,110.15,110.34,413888.0
2023-07-26 11:55:00,110.34,110.45,110.28,110.4,269784.0,110.34,110.45,110.28,110.4,269784.0
2023-07-26 12:00:00,110.4,110.44,110.2,110.41,242287.0,110.4,110.44,110.2,110.41,242287.0
2023-07-26 12:05:00,110.41,110.46,110.31,110.4,189948.0,110.41,110.46,110.31,110.4,189948.0
2023-07-26 12:10:00,110.4,110.59,110.36,110.39,274336.0,110.4,110.59,110.36,110.39,274336.0
2023-07-26 12:15:00,110.39,110.42,110.23,110.33,197306.0,110.39,110.42,110.23,110.33,197306.0
2023-07-26 12:20:00,110.32,110.33,110.23,110.24,193845.0,110.32,110.33,110.23,110.24,193845.0
2023-07-26 12:25:00,110.24,110.26,109.96,110.01,382061.0,110.24,110.26,109.96,110.01,382061.0
2023-07-26 12:30:00,110.01,110.17,109.99,110.13,204495.0,110.01,110.17,109.99,110.13,204495.0
2023-07-26 12:35:00,110.13,110.22,110.05,110.17,160591.0,110.13,110.22,110.05,110.17,160591.0
2023-07-26 12:40:00,110.18,110.3,110.11,110.21,209604.0,110.18,110.3,110.11,110.21,209604.0
2023-07-26 12:45:00,110.22,110.22,110.09,110.18,133310.0,110.22,110.22,110.09,110.18,133310.0
2023-07-26 12:50:00,110.19,110.3,110.11,110.16,170891.0,110.19,110.3,110.11,110.16,170891.0
2023-07-26 12:55:00,110.15,110.34,110.12,110.3,183265.0,110.15,110.34,110.12,110.3,183265.0
2023-07-26 13:00:00,110.3,110.53,110.27,110.5,236613.0,110.3,110.53,110.27,110.5,236613.0
2023-07-26 13:05:00,110.51,110.52,110.25,110.48,249337.0,110.51,110.52,110.25,110.48,249337.0
2023-07-26 13:10:00,110.48,110.55,110.43,110.48,129903.0,110.48,110.55,110.43,110.48,129903.0
2023-07-26 13:15:00,110.47,110.58,110.41,110.51,184618.0,110.47,110.58,110.41,110.51,184618.0
2023-07-26 13:20:00,110.51,110.64,110.4,110.63,171071.0,110.51,110.64,110.4,110.63,171071.0
2023-07-26 13:25:00,110.64,110.79,110.58,110.77,235425.0,110.64,110.79,110.58,110.77,235425.0
2023-07-26 13:30:00,110.77,110.78,110.65,110.77,208052.0,110.77,110.78,110.65,110.77,208052.0
2023-07-26 13:35:00,110.77,110.87,110.68,110.84,231374.0,110.77,110.87,110.68,110.84,231374.0
2023-07-26 13:40:00,110.84,110.86,110.71,110.75,147563.0,110.84,110.86,110.71,110.75,147563.0
2023-07-26 13:45:00,110.77,110.95,110.75,110.91,170964.0,110.77,110.95,110.75,110.91,170964.0
2023-07-26 13:50:00,110.93,110.96,110.83,110.87,171604.0,110.93,110.96,110.83,110.87,171604.0
2023-07-26 13:55:00,110.87,110.91,110.68,110.71,190530.0,110.87,110.91,110.68,110.71,190530.0
2023-07-26 14:00:00,110.69,111.13,110.47,110.93,476670.0,110.69,111.13,110.47,110.93,476670.0
2023-07-26 14:05:00,110.94,111.19,110.78,111.14,365693.0,110.94,111.19,110.78,111.14,365693.0
2023-07-26 14:10:00,111.13,111.43,111.12,111.19,549695.0,111.13,111.43,111.12,111.19,549695.0
2023-07-26 14:15:00,111.19,111.35,111.08,111.24,343217.0,111.19,111.35,111.08,111.24,343217.0
2023-07-26 14:20:00,111.23,111.36,111.14,111.27,297815.0,111.23,111.36,111.14,111.27,297815.0
2023-07-26 14:25:00,111.25,111.25,110.85,110.91,321217.0,111.25,111.25,110.85,110.91,321217.0
2023-07-26 14:30:00,110.91,111.38,110.86,111.08,402835.0,110.91,111.38,110.86,111.08,402835.0
2023-07-26 14:35:00,111.08,112.15,111.08,112.11,851667.0,111.08,112.15,111.08,112.11,851667.0
2023-07-26 14:40:00,112.11,112.36,111.94,112.15,966276.0,112.11,112.36,111.94,112.15,966276.0
2023-07-26 14:45:00,112.19,112.25,111.57,111.67,603242.0,112.19,112.25,111.57,111.67,603242.0
2023-07-26 14:50:00,111.66,111.92,111.45,111.87,647561.0,111.66,111.92,111.45,111.87,647561.0
2023-07-26 14:55:00,111.89,111.89,111.39,111.56,565983.0,111.89,111.89,111.39,111.56,565983.0
2023-07-26 15:00:00,111.6,111.79,111.35,111.39,546941.0,111.6,111.79,111.35,111.39,546941.0
2023-07-26 15:05:00,111.39,111.47,110.52,110.67,839717.0,111.39,111.47,110.52,110.67,839717.0
2023-07-26 15:10:00,110.66,110.85,110.48,110.57,664705.0,110.66,110.85,110.48,110.57,664705.0
2023-07-26 15:15:00,110.56,110.75,110.2,110.43,702949.0,110.56,110.75,110.2,110.43,702949.0
2023-07-26 15:20:00,110.41,110.83,110.33,110.43,818522.0,110.41,110.83,110.33,110.43,818522.0
2023-07-26 15:25:00,110.44,110.57,110.32,110.42,587162.0,110.44,110.57,110.32,110.42,587162.0
2023-07-26 15:30:00,110.43,110.43,110.08,110.42,776056.0,110.43,110.43,110.08,110.42,776056.0
2023-07-26 15:35:00,110.42,110.63,110.15,110.33,689394.0,110.42,110.63,110.15,110.33,689394.0
2023-07-26 15:40:00,110.33,110.76,110.32,110.7,667119.0,110.33,110.76,110.32,110.7,667119.0
2023-07-26 15:45:00,110.71,110.76,110.43,110.45,565529.0,110.71,110.76,110.43,110.45,565529.0
2023-07-26 15:50:00,110.45,110.46,109.3,109.93,1895620.0,110.45,110.46,109.3,109.93,1895620.0
2023-07-26 15:55:00,109.94,110.11,109.79,110.09,1532641.0,109.94,110.11,109.79,110.09,1532641.0
2023-07-27 09:30:00,111.79,111.89,110.72,110.75,2201986.0,111.79,111.89,110.72,110.75,2201986.0
2023-07-27 09:35:00,110.75,112.32,110.73,111.65,1723992.0,110.75,112.32,110.73,111.65,1723992.0
2023-07-27 09:40:00,111.66,112.46,111.66,112.37,1139399.0,111.66,112.46,111.66,112.37,1139399.0
2023-07-27 09:45:00,112.37,113.15,112.1,113.07,1490085.0,112.37,113.15,112.1,113.07,1490085.0
2023-07-27 09:50:00,113.11,113.27,112.75,112.77,1307515.0,113.11,113.27,112.75,112.77,1307515.0
2023-07-27 09:55:00,112.76,113.09,112.56,112.63,912448.0,112.76,113.09,112.56,112.63,912448.0
2023-07-27 10:00:00,112.64,113.87,112.56,113.56,1506510.0,112.64,113.87,112.56,113.56,1506510.0
2023-07-27 10:05:00,113.55,113.69,112.65,112.78,1072769.0,113.55,113.69,112.65,112.78,1072769.0
2023-07-27 10:10:00,112.79,112.89,112.06,112.07,1189855.0,112.79,112.89,112.06,112.07,1189855.0
2023-07-27 10:15:00,112.08,112.65,112.02,112.42,935871.0,112.08,112.65,112.02,112.42,935871.0
2023-07-27 10:20:00,112.41,112.49,111.83,111.86,800734.0,112.41,112.49,111.83,111.86,800734.0
2023-07-27 10:25:00,111.84,111.86,111.36,111.39,992933.0,111.84,111.86,111.36,111.39,992933.0
2023-07-27 10:30:00,111.39,111.84,111.32,111.82,936410.0,111.39,111.84,111.32,111.82,936410.0
2023-07-27 10:35:00,111.82,112.08,111.64,112.08,773984.0,111.82,112.08,111.64,112.08,773984.0
2023-07-27 10:40:00,112.06,112.67,112.02,112.56,935402.0,112.06,112.67,112.02,112.56,935402.0
2023-07-27 10:45:00,112.57,113.04,112.55,112.81,1118979.0,112.57,113.04,112.55,112.81,1118979.0
2023-07-27 10:50:00,112.81,112.89,112.33,112.34,845578.0,112.81,112.89,112.33,112.34,845578.0
2023-07-27 10:55:00,112.34,112.64,112.22,112.39,816134.0,112.34,112.64,112.22,112.39,816134.0
2023-07-27 11:00:00,112.4,112.87,112.39,112.62,790954.0,112.4,112.87,112.39,112.62,790954.0
2023-07-27 11:05:00,112.61,112.95,112.56,112.74,633866.0,112.61,112.95,112.56,112.74,633866.0
2023-07-27 11:10:00,112.73,112.86,112.17,112.31,632436.0,112.73,112.86,112.17,112.31,632436.0
2023-07-27 11:15:00,112.3,112.36,111.84,111.94,856426.0,112.3,112.36,111.84,111.94,856426.0
2023-07-27 11:20:00,111.92,112.78,111.85,112.76,911119.0,111.92,112.78,111.85,112.76,911119.0
2023-07-27 11:25:00,112.77,113.21,112.73,113.19,928111.0,112.77,113.21,112.73,113.19,928111.0
2023-07-27 11:30:00,113.2,113.79,113.19,113.67,1070720.0,113.2,113.79,113.19,113.67,1070720.0
2023-07-27 11:35:00,113.66,113.73,113.37,113.48,657015.0,113.66,113.73,113.37,113.48,657015.0
2023-07-27 11:40:00,113.49,113.65,113.33,113.44,562606.0,113.49,113.65,113.33,113.44,562606.0
2023-07-27 11:45:00,113.42,113.7,113.11,113.19,641160.0,113.42,113.7,113.11,113.19,641160.0
2023-07-27 11:50:00,113.21,113.47,113.15,113.27,396638.0,113.21,113.47,113.15,113.27,396638.0
2023-07-27 11:55:00,113.27,113.44,113.14,113.27,407857.0,113.27,113.44,113.14,113.27,407857.0
2023-07-27 12:00:00,113.26,113.77,113.23,113.53,605619.0,113.26,113.77,113.23,113.53,605619.0
2023-07-27 12:05:00,113.55,113.75,113.44,113.75,383011.0,113.55,113.75,113.44,113.75,383011.0
2023-07-27 12:10:00,113.75,113.91,113.7,113.77,581056.0,113.75,113.91,113.7,113.77,581056.0
2023-07-27 12:15:00,113.79,114.16,113.74,114.14,911120.0,113.79,114.16,113.74,114.14,911120.0
2023-07-27 12:20:00,114.14,114.21,114.0,114.16,632684.0,114.14,114.21,114.0,114.16,632684.0
2023-07-27 12:25:00,114.17,114.44,114.16,114.39,699748.0,114.17,114.44,114.16,114.39,699748.0
2023-07-27 12:30:00,114.4,114.57,114.15,114.35,667557.0,114.4,114.57,114.15,114.35,667557.0
2023-07-27 12:35:00,114.36,114.66,114.23,114.6,518699.0,114.36,114.66,114.23,114.6,518699.0
2023-07-27 12:40:00,114.61,114.86,114.57,114.75,583475.0,114.61,114.86,114.57,114.75,583475.0
2023-07-27 12:45:00,114.75,115.08,114.53,114.62,856749.0,114.75,115.08,114.53,114.62,856749.0
2023-07-27 12:50:00,114.62,114.64,114.34,114.42,498714.0,114.62,114.64,114.34,114.42,498714.0
2023-07-27 12:55:00,114.42,114.69,114.25,114.69,537153.0,114.42,114.69,114.25,114.69,537153.0
2023-07-27 13:00:00,114.69,114.9,114.4,114.47,585088.0,114.69,114.9,114.4,114.47,585088.0
2023-07-27 13:05:00,114.45,114.47,113.76,114.06,823472.0,114.45,114.47,113.76,114.06,823472.0
2023-07-27 13:10:00,114.06,114.31,114.02,114.14,429610.0,114.06,114.31,114.02,114.14,429610.0
2023-07-27 13:15:00,114.14,114.25,113.66,113.89,650246.0,114.14,114.25,113.66,113.89,650246.0
2023-07-27 13:20:00,113.85,113.87,113.45,113.54,501219.0,113.85,113.87,113.45,113.54,501219.0
2023-07-27 13:25:00,113.52,113.6,113.24,113.27,474231.0,113.52,113.6,113.24,113.27,474231.0
2023-07-27 13:30:00,113.28,113.28,112.98,113.04,800701.0,113.28,113.28,112.98,113.04,800701.0
2023-07-27 13:35:00,113.03,113.15,112.92,113.06,512587.0,113.03,113.15,112.92,113.06,512587.0
2023-07-27 13:40:00,113.06,113.4,113.0,113.39,549707.0,113.06,113.4,113.0,113.39,549707.0
2023-07-27 13:45:00,113.39,113.4,113.02,113.26,363384.0,113.39,113.4,113.02,113.26,363384.0
2023-07-27 13:50:00,113.27,113.32,112.98,113.14,533318.0,113.27,113.32,112.98,113.14,533318.0
2023-07-27 13:55:00,113.15,113.24,112.99,113.17,330505.0,113.15,113.24,112.99,113.17,330505.0
2023-07-27 14:00:00,113.16,113.31,112.94,113.09,516347.0,113.16,113.31,112.94,113.09,516347.0
2023-07-27 14:05:00,113.08,113.18,112.58,112.66,628012.0,113.08,113.18,112.58,112.66,628012.0
2023-07-27 14:10:00,112.67,112.71,112.08,112.26,798411.0,112.67,112.71,112.08,112.26,798411.0
2023-07-27 14:15:00,112.25,112.64,112.19,112.58,578017.0,112.25,112.64,112.19,112.58,578017.0
2023-07-27 14:20:00,112.59,112.83,112.54,112.58,514100.0,112.59,112.83,112.54,112.58,514100.0
2023-07-27 14:25:00,112.58,112.64,111.73,111.74,927922.0,112.58,112.64,111.73,111.74,927922.0
2023-07-27 14:30:00,111.73,111.97,111.44,111.53,801368.0,111.73,111.97,111.44,111.53,801368.0
2023-07-27 14:35:00,111.52,111.58,110.79,111.06,986512.0,111.52,111.58,110.79,111.06,986512.0
2023-07-27 14:40:00,111.05,111.35,111.02,111.2,751815.0,111.05,111.35,111.02,111.2,751815.0
2023-07-27 14:45:00,111.2,111.54,111.11,111.34,562100.0,111.2,111.54,111.11,111.34,562100.0
2023-07-27 14:50:00,111.33,111.35,111.06,111.25,391303.0,111.33,111.35,111.06,111.25,391303.0
2023-07-27 14:55:00,111.23,111.24,110.72,110.74,596071.0,111.23,111.24,110.72,110.74,596071.0
2023-07-27 15:00:00,110.73,110.99,110.66,110.78,534765.0,110.73,110.99,110.66,110.78,534765.0
2023-07-27 15:05:00,110.76,110.85,110.51,110.84,627839.0,110.76,110.85,110.51,110.84,627839.0
2023-07-27 15:10:00,110.84,111.18,110.76,111.16,776978.0,110.84,111.18,110.76,111.16,776978.0
2023-07-27 15:15:00,111.15,111.4,111.08,111.4,645490.0,111.15,111.4,111.08,111.4,645490.0
2023-07-27 15:20:00,111.4,111.47,111.04,111.08,511585.0,111.4,111.47,111.04,111.08,511585.0
2023-07-27 15:25:00,111.08,111.29,111.0,111.14,433120.0,111.08,111.29,111.0,111.14,433120.0
2023-07-27 15:30:00,111.14,111.35,111.0,111.05,447932.0,111.14,111.35,111.0,111.05,447932.0
2023-07-27 15:35:00,111.0,111.24,110.82,111.09,565752.0,111.0,111.24,110.82,111.09,565752.0
2023-07-27 15:40:00,111.1,111.17,110.8,110.82,474710.0,111.1,111.17,110.8,110.82,474710.0
2023-07-27 15:45:00,110.83,110.91,110.54,110.84,657866.0,110.83,110.91,110.54,110.84,657866.0
2023-07-27 15:50:00,110.85,111.21,110.85,111.11,765557.0,110.85,111.21,110.85,111.11,765557.0
2023-07-27 15:55:00,111.1,111.3,110.91,111.12,1024211.0,111.1,111.3,110.91,111.12,1024211.0
2023-07-28 09:30:00,113.38,113.47,112.44,113.37,1733226.0,113.38,113.47,112.44,113.37,1733226.0
2023-07-28 09:35:00,113.36,113.92,112.57,113.04,1973694.0,113.36,113.92,112.57,113.04,1973694.0
2023-07-28 09:40:00,113.04,113.51,112.67,113.22,905307.0,113.04,113.51,112.67,113.22,905307.0
2023-07-28 09:45:00,113.22,113.51,113.02,113.34,793102.0,113.22,113.51,113.02,113.34,793102.0
2023-07-28 09:50:00,113.37,113.76,113.18,113.62,806143.0,113.37,113.76,113.18,113.62,806143.0
2023-07-28 09:55:00,113.6,113.62,113.08,113.19,722698.0,113.6,113.62,113.08,113.19,722698.0
2023-07-28 10:00:00,113.22,113.6,112.96,113.59,1055566.0,113.22,113.6,112.96,113.59,1055566.0
2023-07-28 10:05:00,113.6,113.61,113.35,113.41,585308.0,113.6,113.61,113.35,113.41,585308.0
2023-07-28 10:10:00,113.42,114.06,113.39,113.59,996131.0,113.42,114.06,113.39,113.59,996131.0
2023-07-28 10:15:00,113.58,113.81,113.53,113.81,553865.0,113.58,113.81,113.53,113.81,553865.0
2023-07-28 10:20:00,113.82,113.82,113.3,113.52,809668.0,113.82,113.82,113.3,113.52,809668.0
2023-07-28 10:25:00,113.53,113.7,113.31,113.44,723906.0,113.53,113.7,113.31,113.44,723906.0
2023-07-28 10:30:00,113.43,114.29,113.43,114.19,906300.0,113.43,114.29,113.43,114.19,906300.0
2023-07-28 10:35:00,114.21,114.25,113.92,114.01,653925.0,114.21,114.25,113.92,114.01,653925.0
2023-07-28 10:40:00,114.0,114.21,113.59,113.66,815625.0,114.0,114.21,113.59,113.66,815625.0
2023-07-28 10:45:00,113.64,113.84,113.31,113.79,789445.0,113.64,113.84,113.31,113.79,789445.0
2023-07-28 10:50:00,113.8,114.05,113.66,113.75,707894.0,113.8,114.05,113.66,113.75,707894.0
2023-07-28 10:55:00,113.78,114.09,113.62,114.0,532796.0,113.78,114.09,113.62,114.0,532796.0
2023-07-28 11:00:00,114.0,114.16,113.93,114.09,518126.0,114.0,114.16,113.93,114.09,518126.0
2023-07-28 11:05:00,114.07,114.18,113.93,113.99,473822.0,114.07,114.18,113.93,113.99,473822.0
2023-07-28 11:10:00,113.99,114.43,113.85,114.37,654955.0,113.99,114.43,113.85,114.37,654955.0
2023-07-28 11:15:00,114.38,114.47,114.31,114.46,470445.0,114.38,114.47,114.31,114.46,470445.0
2023-07-28 11:20:00,114.46,114.52,114.34,114.45,523362.0,114.46,114.52,114.34,114.45,523362.0
2023-07-28 11:25:00,114.43,114.56,114.36,114.42,481974.0,114.43,114.56,114.36,114.42,481974.0
2023-07-28 11:30:00,114.41,114.7,114.3,114.62,585166.0,114.41,114.7,114.3,114.62,585166.0
2023-07-28 11:35:00,114.61,114.86,114.56,114.78,604232.0,114.61,114.86,114.56,114.78,604232.0
2023-07-28 11:40:00,114.77,114.84,114.59,114.64,381369.0,114.77,114.84,114.59,114.64,381369.0
2023-07-28 11:45:00,114.62,114.71,114.37,114.51,440171.0,114.62,114.71,114.37,114.51,440171.0
2023-07-28 11:50:00,114.51,114.64,114.48,114.53,427534.0,114.51,114.64,114.48,114.53,427534.0
2023-07-28 11:55:00,114.53,114.61,114.39,114.55,364185.0,114.53,114.61,114.39,114.55,364185.0
2023-07-28 12:00:00,114.55,114.69,114.14,114.4,578969.0,114.55,114.69,114.14,114.4,578969.0
2023-07-28 12:05:00,114.4,114.44,114.12,114.12,375876.0,114.4,114.44,114.12,114.12,375876.0
2023-07-28 12:10:00,114.11,114.38,114.07,114.27,507673.0,114.11,114.38,114.07,114.27,507673.0
2023-07-28 12:15:00,114.27,114.32,114.01,114.28,407199.0,114.27,114.32,114.01,114.28,407199.0
2023-07-28 12:20:00,114.26,114.41,114.24,114.29,512482.0,114.26,114.41,114.24,114.29,512482.0
2023-07-28 12:25:00,114.29,114.64,114.07,114.64,554903.0,114.29,114.64,114.07,114.64,554903.0
2023-07-28 12:30:00,114.63,114.64,114.29,114.31,409392.0,114.63,114.64,114.29,114.31,409392.0
2023-07-28 12:35:00,114.3,114.3,114.01,114.09,404474.0,114.3,114.3,114.01,114.09,404474.0
2023-07-28 12:40:00,114.11,114.19,113.96,113.97,381235.0,114.11,114.19,113.96,113.97,381235.0
2023-07-28 12:45:00,113.99,114.09,113.87,114.05,419620.0,113.99,114.09,113.87,114.05,419620.0
2023-07-28 12:50:00,114.05,114.28,113.99,114.25,449257.0,114.05,114.28,113.99,114.25,449257.0
2023-07-28 12:55:00,114.26,114.26,113.9,114.01,415596.0,114.26,114.26,113.9,114.01,415596.0
2023-07-28 13:00:00,114.01,114.01,113.71,113.91,518386.0,114.01,114.01,113.71,113.91,518386.0
2023-07-28 13:05:00,113.91,113.97,113.64,113.69,429637.0,113.91,113.97,113.64,113.69,429637.0
2023-07-28 13:10:00,113.69,113.83,113.57,113.76,380424.0,113.69,113.83,113.57,113.76,380424.0
2023-07-28 13:15:00,113.77,113.77,113.57,113.64,324132.0,113.77,113.77,113.57,113.64,324132.0
2023-07-28 13:20:00,113.63,113.63,113.37,113.46,457344.0,113.63,113.63,113.37,113.46,457344.0
2023-07-28 13:25:00,113.46,113.49,113.37,113.44,259967.0,113.46,113.49,113.37,113.44,259967.0
2023-07-28 13:30:00,113.43,113.52,113.29,113.34,471373.0,113.43,113.52,113.29,113.34,471373.0
2023-07-28 13:35:00,113.33,113.43,113.2,113.26,393936.0,113.33,113.43,113.2,113.26,393936.0
2023-07-28 13:40:00,113.27,113.28,112.68,112.82,788095.0,113.27,113.28,112.68,112.82,788095.0
2023-07-28 13:45:00,112.82,112.89,112.57,112.81,613167.0,112.82,112.89,112.57,112.81,613167.0
2023-07-28 13:50:00,112.82,113.1,112.8,113.08,608092.0,112.82,113.1,112.8,113.08,608092.0
2023-07-28 13:55:00,113.07,113.3,113.06,113.28,436053.0,113.07,113.3,113.06,113.28,436053.0
2023-07-28 14:00:00,113.28,113.35,113.12,113.14,494281.0,113.28,113.35,113.12,113.14,494281.0
2023-07-28 14:05:00,113.17,113.2,112.99,113.0,365966.0,113.17,113.2,112.99,113.0,365966.0
2023-07-28 14:10:00,113.01,113.05,112.77,112.99,453839.0,113.01,113.05,112.77,112.99,453839.0
2023-07-28 14:15:00,113.02,113.09,112.76,112.85,414227.0,113.02,113.09,112.76,112.85,414227.0
2023-07-28 14:20:00,112.86,113.1,112.8,112.92,413404.0,112.86,113.1,112.8,112.92,413404.0
2023-07-28 14:25:00,112.92,113.01,112.9,113.0,234097.0,112.92,113.01,112.9,113.0,234097.0
2023-07-28 14:30:00,112.99,113.18,112.96,113.11,434599.0,112.99,113.18,112.96,113.11,434599.0
2023-07-28 14:35:00,113.12,113.15,112.91,112.97,342565.0,113.12,113.15,112.91,112.97,342565.0
2023-07-28 14:40:00,112.98,113.48,112.96,113.46,417044.0,112.98,113.48,112.96,113.46,417044.0
2023-07-28 14:45:00,113.45,113.64,113.4,113.59,472480.0,113.45,113.64,113.4,113.59,472480.0
2023-07-28 14:50:00,113.59,113.61,113.43,113.45,323136.0,113.59,113.61,113.43,113.45,323136.0
2023-07-28 14:55:00,113.44,113.45,113.15,113.24,393848.0,113.44,113.45,113.15,113.24,393848.0
2023-07-28 15:00:00,113.23,113.43,113.13,113.3,493220.0,113.23,113.43,113.13,113.3,493220.0
2023-07-28 15:05:00,113.3,113.39,113.25,113.29,372628.0,113.3,113.39,113.25,113.29,372628.0
2023-07-28 15:10:00,113.29,113.35,113.22,113.29,343195.0,113.29,113.35,113.22,113.29,343195.0
2023-07-28 15:15:00,113.28,113.33,113.09,113.15,387692.0,113.28,113.33,113.09,113.15,387692.0
2023-07-28 15:20:00,113.14,113.19,112.94,113.18,580119.0,113.14,113.19,112.94,113.18,580119.0
2023-07-28 15:25:00,113.18,113.28,112.89,112.9,560689.0,113.18,113.28,112.89,112.9,560689.0
2023-07-28 15:30:00,112.9,113.17,112.78,113.12,575405.0,112.9,113.17,112.78,113.12,575405.0
2023-07-28 15:35:00,113.12,113.15,112.99,113.01,391338.0,113.12,113.15,112.99,113.01,391338.0
2023-07-28 15:40:00,113.0,113.2,112.98,113.09,455564.0,113.0,113.2,112.98,113.09,455564.0
2023-07-28 15:45:00,113.09,113.15,112.84,112.84,547338.0,113.09,113.15,112.84,112.84,547338.0
2023-07-28 15:50:00,112.84,113.06,112.71,112.97,913571.0,112.84,113.06,112.71,112.97,913571.0
2023-07-28 15:55:00,112.97,113.04,112.82,112.95,1240139.0,112.97,113.04,112.82,112.95,1240139.0
2023-07-31 09:30:00,114.13,114.16,113.51,113.69,1611075.0,114.13,114.16,113.51,113.69,1611075.0
2023-07-31 09:35:00,113.69,114.3,113.56,114.05,1257918.0,113.69,114.3,113.56,114.05,1257918.0
2023-07-31 09:40:00,114.03,114.2,113.66,113.9,769575.0,114.03,114.2,113.66,113.9,769575.0
2023-07-31 09:45:00,113.9,114.08,113.38,113.47,1038060.0,113.9,114.08,113.38,113.47,1038060.0
2023-07-31 09:50:00,113.45,113.65,113.15,113.3,1107994.0,113.45,113.65,113.15,113.3,1107994.0
2023-07-31 09:55:00,113.29,113.31,112.77,113.05,1139338.0,113.29,113.31,112.77,113.05,1139338.0
2023-07-31 10:00:00,113.07,113.16,112.84,112.99,772865.0,113.07,113.16,112.84,112.99,772865.0
2023-07-31 10:05:00,112.98,113.34,112.8,113.21,1030831.0,112.98,113.34,112.8,113.21,1030831.0
2023-07-31 10:10:00,113.22,113.44,113.03,113.43,742189.0,113.22,113.44,113.03,113.43,742189.0
2023-07-31 10:15:00,113.43,113.52,113.14,113.18,654428.0,113.43,113.52,113.14,113.18,654428.0
2023-07-31 10:20:00,113.16,113.39,113.11,113.2,606420.0,113.16,113.39,113.11,113.2,606420.0
2023-07-31 10:25:00,113.19,113.32,113.09,113.2,572431.0,113.19,113.32,113.09,113.2,572431.0
2023-07-31 10:30:00,113.19,113.38,112.61,112.66,997935.0,113.19,113.38,112.61,112.66,997935.0
2023-07-31 10:35:00,112.66,112.78,112.35,112.75,961566.0,112.66,112.78,112.35,112.75,961566.0
2023-07-31 10:40:00,112.75,113.02,112.67,112.88,706315.0,112.75,113.02,112.67,112.88,706315.0
2023-07-31 10:45:00,112.89,112.97,112.64,112.94,657906.0,112.89,112.97,112.64,112.94,657906.0
2023-07-31 10:50:00,112.92,113.18,112.78,113.0,561698.0,112.92,113.18,112.78,113.0,561698.0
2023-07-31 10:55:00,112.99,113.11,112.87,112.93,411135.0,112.99,113.11,112.87,112.93,411135.0
2023-07-31 11:00:00,112.91,113.2,112.82,113.11,516730.0,112.91,113.2,112.82,113.11,516730.0
2023-07-31 11:05:00,113.12,113.18,113.02,113.13,310358.0,113.12,113.18,113.02,113.13,310358.0
2023-07-31 11:10:00,113.13,113.26,113.07,113.14,334212.0,113.13,113.26,113.07,113.14,334212.0
2023-07-31 11:15:00,113.14,113.18,112.86,112.89,465345.0,113.14,113.18,112.86,112.89,465345.0
2023-07-31 11:20:00,112.88,112.99,112.71,112.71,373940.0,112.88,112.99,112.71,112.71,373940.0
2023-07-31 11:25:00,112.72,112.89,112.6,112.86,408763.0,112.72,112.89,112.6,112.86,408763.0
2023-07-31 11:30:00,112.87,113.01,112.69,112.98,474120.0,112.87,113.01,112.69,112.98,474120.0
2023-07-31 11:35:00,113.0,113.18,112.84,113.16,477816.0,113.0,113.18,112.84,113.16,477816.0
2023-07-31 11:40:00,113.16,113.21,113.02,113.17,393289.0,113.16,113.21,113.02,113.17,393289.0
2023-07-31 11:45:00,113.15,113.21,113.04,113.15,266392.0,113.15,113.21,113.04,113.15,266392.0
2023-07-31 11:50:00,113.15,113.18,112.8,112.98,393876.0,113.15,113.18,112.8,112.98,393876.0
2023-07-31 11:55:00,112.96,113.23,112.94,113.22,413138.0,112.96,113.23,112.94,113.22,413138.0
2023-07-31 12:00:00,113.21,113.24,113.1,113.15,266529.0,113.21,113.24,113.1,113.15,266529.0
2023-07-31 12:05:00,113.15,113.3,113.05,113.22,316742.0,113.15,113.3,113.05,113.22,316742.0
2023-07-31 12:10:00,113.22,113.38,113.12,113.17,434700.0,113.22,113.38,113.12,113.17,434700.0
2023-07-31 12:15:00,113.16,113.45,112.93,113.44,633611.0,113.16,113.45,112.93,113.44,633611.0
2023-07-31 12:20:00,113.44,113.66,113.43,113.59,968528.0,113.44,113.66,113.43,113.59,968528.0
2023-07-31 12:25:00,113.59,113.74,113.37,113.7,643878.0,113.59,113.74,113.37,113.7,643878.0
2023-07-31 12:30:00,113.69,113.8,113.53,113.7,624785.0,113.69,113.8,113.53,113.7,624785.0
2023-07-31 12:35:00,113.71,113.84,113.63,113.77,351837.0,113.71,113.84,113.63,113.77,351837.0
2023-07-31 12:40:00,113.77,113.8,113.7,113.79,326054.0,113.77,113.8,113.7,113.79,326054.0
2023-07-31 12:45:00,113.78,113.88,113.7,113.84,464807.0,113.78,113.88,113.7,113.84,464807.0
2023-07-31 12:50:00,113.84,113.86,113.7,113.82,374290.0,113.84,113.86,113.7,113.82,374290.0
2023-07-31 12:55:00,113.82,113.82,113.63,113.74,509178.0,113.82,113.82,113.63,113.74,509178.0
2023-07-31 13:00:00,113.72,113.77,113.55,113.72,423336.0,113.72,113.77,113.55,113.72,423336.0
2023-07-31 13:05:00,113.71,113.98,113.66,113.93,401617.0,113.71,113.98,113.66,113.93,401617.0
2023-07-31 13:10:00,113.93,114.02,113.89,113.92,376343.0,113.93,114.02,113.89,113.92,376343.0
2023-07-31 13:15:00,113.91,113.93,113.65,113.67,431946.0,113.91,113.93,113.65,113.67,431946.0
2023-07-31 13:20:00,113.67,114.0,113.62,113.93,415015.0,113.67,114.0,113.62,113.93,415015.0
2023-07-31 13:25:00,113.93,114.09,113.86,113.91,447252.0,113.93,114.09,113.86,113.91,447252.0
2023-07-31 13:30:00,113.93,114.1,113.87,114.01,411987.0,113.93,114.1,113.87,114.01,411987.0
2023-07-31 13:35:00,114.02,114.08,113.94,113.97,307873.0,114.02,114.08,113.94,113.97,307873.0
2023-07-31 13:40:00,113.97,114.05,113.82,114.05,309658.0,113.97,114.05,113.82,114.05,309658.0
2023-07-31 13:45:00,114.05,114.14,114.02,114.14,487187.0,114.05,114.14,114.02,114.14,487187.0
2023-07-31 13:50:00,114.14,114.24,113.9,113.97,499843.0,114.14,114.24,113.9,113.97,499843.0
2023-07-31 13:55:00,113.97,114.02,113.88,114.01,255570.0,113.97,114.02,113.88,114.01,255570.0
2023-07-31 14:00:00,114.04,114.32,113.98,114.3,517809.0,114.04,114.32,113.98,114.3,517809.0
2023-07-31 14:05:00,114.31,114.31,114.15,114.22,486838.0,114.31,114.31,114.15,114.22,486838.0
2023-07-31 14:10:00,114.22,114.5,114.19,114.47,624995.0,114.22,114.5,114.19,114.47,624995.0
2023-07-31 14:15:00,114.46,114.68,114.42,114.65,672524.0,114.46,114.68,114.42,114.65,672524.0
2023-07-31 14:20:00,114.66,114.66,114.33,114.39,542469.0,114.66,114.66,114.33,114.39,542469.0
2023-07-31 14:25:00,114.39,114.42,114.2,114.3,424145.0,114.39,114.42,114.2,114.3,424145.0
2023-07-31 14:30:00,114.3,114.31,114.09,114.2,458794.0,114.3,114.31,114.09,114.2,458794.0
2023-07-31 14:35:00,114.19,114.27,114.02,114.19,403394.0,114.19,114.27,114.02,114.19,403394.0
2023-07-31 14:40:00,114.2,114.35,114.11,114.27,402887.0,114.2,114.35,114.11,114.27,402887.0
2023-07-31 14:45:00,114.28,114.31,114.17,114.24,269527.0,114.28,114.31,114.17,114.24,269527.0
2023-07-31 14:50:00,114.25,114.42,114.17,114.37,369192.0,114.25,114.42,114.17,114.37,369192.0
2023-07-31 14:55:00,114.35,114.48,114.35,114.38,402395.0,114.35,114.48,114.35,114.38,402395.0
2023-07-31 15:00:00,114.39,114.42,114.17,114.25,373003.0,114.39,114.42,114.17,114.25,373003.0
2023-07-31 15:05:00,114.26,114.29,114.12,114.14,372478.0,114.26,114.29,114.12,114.14,372478.0
2023-07-31 15:10:00,114.14,114.2,113.98,114.07,390045.0,114.14,114.2,113.98,114.07,390045.0
2023-07-31 15:15:00,114.07,114.21,114.0,114.16,314924.0,114.07,114.21,114.0,114.16,314924.0
2023-07-31 15:20:00,114.17,114.19,113.99,114.0,305276.0,114.17,114.19,113.99,114.0,305276.0
2023-07-31 15:25:00,114.0,114.02,113.82,113.87,446690.0,114.0,114.02,113.82,113.87,446690.0
2023-07-31 15:30:00,113.88,113.94,113.71,113.75,411608.0,113.88,113.94,113.71,113.75,411608.0
2023-07-31 15:35:00,113.75,113.96,113.69,113.89,481391.0,113.75,113.96,113.69,113.89,481391.0
2023-07-31 15:40:00,113.89,113.96,113.78,113.95,516942.0,113.89,113.96,113.78,113.95,516942.0
2023-07-31 15:45:00,113.95,114.0,113.75,113.79,505657.0,113.95,114.0,113.75,113.79,505657.0
2023-07-31 15:50:00,113.79,114.3,113.79,114.19,944418.0,113.79,114.3,113.79,114.19,944418.0
2023-07-31 15:55:00,114.19,114.43,114.08,114.42,1508182.0,114.19,114.43,114.08,114.42,1508182.0
2023-08-01 09:30:00,114.26,114.39,113.16,113.74,1718899.0,114.26,114.39,113.16,113.74,1718899.0
2023-08-01 09:35:00,113.74,114.09,113.51,114.0,977662.0,113.74,114.09,113.51,114.0,977662.0
2023-08-01 09:40:00,114.0,114.32,113.76,114.32,1050992.0,114.0,114.32,113.76,114.32,1050992.0
2023-08-01 09:45:00,114.31,115.25,114.17,115.12,2094097.0,114.31,115.25,114.17,115.12,2094097.0
2023-08-01 09:50:00,115.16,115.65,114.81,115.15,1923890.0,115.16,115.65,114.81,115.15,1923890.0
2023-08-01 09:55:00,115.17,115.28,114.86,114.92,947494.0,115.17,115.28,114.86,114.92,947494.0
2023-08-01 10:00:00,114.95,115.28,114.5,115.03,1613574.0,114.95,115.28,114.5,115.03,1613574.0
2023-08-01 10:05:00,115.01,115.59,115.0,115.54,1191575.0,115.01,115.59,115.0,115.54,1191575.0
2023-08-01 10:10:00,115.54,115.58,115.08,115.13,1091796.0,115.54,115.58,115.08,115.13,1091796.0
2023-08-01 10:15:00,115.12,115.19,114.54,114.66,1116213.0,115.12,115.19,114.54,114.66,1116213.0
2023-08-01 10:20:00,114.66,115.44,114.52,115.27,1035050.0,114.66,115.44,114.52,115.27,1035050.0
2023-08-01 10:25:00,115.26,115.99,115.26,115.98,1406385.0,115.26,115.99,115.26,115.98,1406385.0
2023-08-01 10:30:00,115.99,116.34,115.98,116.14,1657361.0,115.99,116.34,115.98,116.14,1657361.0
2023-08-01 10:35:00,116.13,116.7,116.1,116.69,1493541.0,116.13,116.7,116.1,116.69,1493541.0
2023-08-01 10:40:00,116.68,116.78,116.42,116.52,1015990.0,116.68,116.78,116.42,116.52,1015990.0
2023-08-01 10:45:00,116.51,116.76,116.37,116.69,959346.0,116.51,116.76,116.37,116.69,959346.0
2023-08-01 10:50:00,116.68,117.39,116.65,117.36,1593453.0,116.68,117.39,116.65,117.36,1593453.0
2023-08-01 10:55:00,117.35,117.49,117.13,117.32,1063805.0,117.35,117.49,117.13,117.32,1063805.0
2023-08-01 11:00:00,117.34,117.61,116.71,116.75,1263172.0,117.34,117.61,116.71,116.75,1263172.0
2023-08-01 11:05:00,116.75,117.11,116.72,116.76,872793.0,116.75,117.11,116.72,116.76,872793.0
2023-08-01 11:10:00,116.76,116.88,116.11,116.16,1064617.0,116.76,116.88,116.11,116.16,1064617.0
2023-08-01 11:15:00,116.17,116.37,116.08,116.18,977087.0,116.17,116.37,116.08,116.18,977087.0
2023-08-01 11:20:00,116.18,116.33,115.99,116.07,1038024.0,116.18,116.33,115.99,116.07,1038024.0
2023-08-01 11:25:00,116.05,116.44,116.02,116.29,747130.0,116.05,116.44,116.02,116.29,747130.0
2023-08-01 11:30:00,116.28,116.37,116.08,116.14,612226.0,116.28,116.37,116.08,116.14,612226.0
2023-08-01 11:35:00,116.15,116.48,116.05,116.47,715309.0,116.15,116.48,116.05,116.47,715309.0
2023-08-01 11:40:00,116.46,116.47,116.01,116.02,577571.0,116.46,116.47,116.01,116.02,577571.0
2023-08-01 11:45:00,116.03,116.39,116.01,116.37,427549.0,116.03,116.39,116.01,116.37,427549.0
2023-08-01 11:50:00,116.39,116.75,116.35,116.66,841047.0,116.39,116.75,116.35,116.66,841047.0
2023-08-01 11:55:00,116.65,116.88,116.6,116.81,579152.0,116.65,116.88,116.6,116.81,579152.0
2023-08-01 12:00:00,116.81,117.04,116.69,116.71,719219.0,116.81,117.04,116.69,116.71,719219.0
2023-08-01 12:05:00,116.71,116.9,116.7,116.88,393044.0,116.71,116.9,116.7,116.88,393044.0
2023-08-01 12:10:00,116.88,117.15,116.86,117.09,559072.0,116.88,117.15,116.86,117.09,559072.0
2023-08-01 12:15:00,117.09,117.18,116.9,116.98,557384.0,117.09,117.18,116.9,116.98,557384.0
2023-08-01 12:20:00,116.98,117.26,116.89,117.13,709750.0,116.98,117.26,116.89,117.13,709750.0
2023-08-01 12:25:00,117.13,117.35,116.95,117.23,654821.0,117.13,117.35,116.95,117.23,654821.0
2023-08-01 12:30:00,117.23,117.24,116.75,116.79,757992.0,117.23,117.24,116.75,116.79,757992.0
2023-08-01 12:35:00,116.79,116.99,116.66,116.92,642466.0,116.79,116.99,116.66,116.92,642466.0
2023-08-01 12:40:00,116.91,117.08,116.86,117.06,478893.0,116.91,117.08,116.86,117.06,478893.0
2023-08-01 12:45:00,117.06,117.12,116.89,117.0,435715.0,117.06,117.12,116.89,117.0,435715.0
2023-08-01 12:50:00,117.0,117.15,116.87,117.0,422075.0,117.0,117.15,116.87,117.0,422075.0
2023-08-01 12:55:00,116.98,117.18,116.96,117.04,386591.0,116.98,117.18,116.96,117.04,386591.0
2023-08-01 13:00:00,117.03,117.24,117.0,117.06,426861.0,117.03,117.24,117.0,117.06,426861.0
2023-08-01 13:05:00,117.05,117.31,117.05,117.2,423150.0,117.05,117.31,117.05,117.2,423150.0
2023-08-01 13:10:00,117.18,117.31,117.07,117.2,460562.0,117.18,117.31,117.07,117.2,460562.0
2023-08-01 13:15:00,117.19,117.38,117.12,117.35,463129.0,117.19,117.38,117.12,117.35,463129.0
2023-08-01 13:20:00,117.34,117.42,117.12,117.33,508162.0,117.34,117.42,117.12,117.33,508162.0
2023-08-01 13:25:00,117.33,117.41,117.19,117.28,422888.0,117.33,117.41,117.19,117.28,422888.0
2023-08-01 13:30:00,117.27,117.28,116.96,117.06,477779.0,117.27,117.28,116.96,117.06,477779.0
2023-08-01 13:35:00,117.07,117.07,116.72,116.88,444492.0,117.07,117.07,116.72,116.88,444492.0
2023-08-01 13:40:00,116.88,117.0,116.76,116.98,419902.0,116.88,117.0,116.76,116.98,419902.0
2023-08-01 13:45:00,116.97,117.34,116.86,117.32,554627.0,116.97,117.34,116.86,117.32,554627.0
2023-08-01 13:50:00,117.33,117.49,117.27,117.33,583796.0,117.33,117.49,117.27,117.33,583796.0
2023-08-01 13:55:00,117.34,117.55,117.3,117.51,563175.0,117.34,117.55,117.3,117.51,563175.0
2023-08-01 14:00:00,117.51,117.69,117.44,117.62,741722.0,117.51,117.69,117.44,117.62,741722.0
2023-08-01 14:05:00,117.6,117.83,117.42,117.73,953200.0,117.6,117.83,117.42,117.73,953200.0
2023-08-01 14:10:00,117.73,117.82,117.6,117.69,510208.0,117.73,117.82,117.6,117.69,510208.0
2023-08-01 14:15:00,117.69,117.88,117.66,117.73,569516.0,117.69,117.88,117.66,117.73,569516.0
2023-08-01 14:20:00,117.74,117.75,117.57,117.68,459921.0,117.74,117.75,117.57,117.68,459921.0
2023-08-01 14:25:00,117.67,117.86,117.38,117.44,633422.0,117.67,117.86,117.38,117.44,633422.0
2023-08-01 14:30:00,117.44,117.53,117.36,117.46,385731.0,117.44,117.53,117.36,117.46,385731.0
2023-08-01 14:35:00,117.47,117.73,117.45,117.67,454396.0,117.47,117.73,117.45,117.67,454396.0
2023-08-01 14:40:00,117.68,117.73,117.55,117.72,404181.0,117.68,117.73,117.55,117.72,404181.0
2023-08-01 14:45:00,117.72,117.98,117.62,117.95,633947.0,117.72,117.98,117.62,117.95,633947.0
2023-08-01 14:50:00,117.96,118.0,117.85,117.94,616020.0,117.96,118.0,117.85,117.94,616020.0
2023-08-01 14:55:00,117.95,117.96,117.67,117.75,541621.0,117.95,117.96,117.67,117.75,541621.0
2023-08-01 15:00:00,117.75,117.9,117.68,117.84,517630.0,117.75,117.9,117.68,117.84,517630.0
2023-08-01 15:05:00,117.85,118.01,117.83,117.99,715955.0,117.85,118.01,117.83,117.99,715955.0
2023-08-01 15:10:00,118.0,118.19,117.83,118.07,966809.0,118.0,118.19,117.83,118.07,966809.0
2023-08-01 15:15:00,118.07,118.11,117.86,117.94,660413.0,118.07,118.11,117.86,117.94,660413.0
2023-08-01 15:20:00,117.95,117.96,117.19,117.43,1504157.0,117.95,117.96,117.19,117.43,1504157.0
2023-08-01 15:25:00,117.44,117.75,117.36,117.72,1122017.0,117.44,117.75,117.36,117.72,1122017.0
2023-08-01 15:30:00,117.73,117.97,117.6,117.9,1075459.0,117.73,117.97,117.6,117.9,1075459.0
2023-08-01 15:35:00,117.9,117.95,117.51,117.64,870266.0,117.9,117.95,117.51,117.64,870266.0
2023-08-01 15:40:00,117.64,117.71,117.36,117.47,790285.0,117.64,117.71,117.36,117.47,790285.0
2023-08-01 15:45:00,117.48,117.74,117.38,117.59,1001905.0,117.48,117.74,117.38,117.59,1001905.0
2023-08-01 15:50:00,117.59,117.75,117.41,117.57,1064433.0,117.59,117.75,117.41,117.57,1064433.0
2023-08-01 15:55:00,117.57,117.81,117.45,117.64,1963156.0,117.57,117.81,117.45,117.64,1963156.0
2023-08-02 09:30:00,119.49,119.5,116.65,117.4,6006642.0,119.49,119.5,116.65,117.4,6006642.0
2023-08-02 09:35:00,117.3,117.47,115.74,116.44,4161783.0,117.3,117.47,115.74,116.44,4161783.0
2023-08-02 09:40:00,116.45,116.57,115.66,116.01,2709760.0,116.45,116.57,115.66,116.01,2709760.0
2023-08-02 09:45:00,116.01,116.77,114.71,115.36,3391319.0,116.01,116.77,114.71,115.36,3391319.0
2023-08-02 09:50:00,115.34,115.47,113.81,113.91,3429219.0,115.34,115.47,113.81,113.91,3429219.0
2023-08-02 09:55:00,113.92,114.29,113.32,113.69,2795096.0,113.92,114.29,113.32,113.69,2795096.0
2023-08-02 10:00:00,113.71,113.87,112.62,112.93,3168590.0,113.71,113.87,112.62,112.93,3168590.0
2023-08-02 10:05:00,112.93,113.2,112.1,112.17,3273583.0,112.93,113.2,112.1,112.17,3273583.0
2023-08-02 10:10:00,112.16,112.25,110.93,111.08,4201868.0,112.16,112.25,110.93,111.08,4201868.0
2023-08-02 10:15:00,111.07,111.75,111.02,111.67,3035478.0,111.07,111.75,111.02,111.67,3035478.0
2023-08-02 10:20:00,111.65,111.99,111.21,111.75,2620379.0,111.65,111.99,111.21,111.75,2620379.0
2023-08-02 10:25:00,111.75,112.39,111.66,112.12,2800147.0,111.75,112.39,111.66,112.12,2800147.0
2023-08-02 10:30:00,112.1,112.46,111.83,112.19,2088225.0,112.1,112.46,111.83,112.19,2088225.0
2023-08-02 10:35:00,112.18,112.4,111.67,112.34,1824632.0,112.18,112.4,111.67,112.34,1824632.0
2023-08-02 10:40:00,112.35,112.44,112.09,112.24,1297051.0,112.35,112.44,112.09,112.24,1297051.0
2023-08-02 10:45:00,112.24,112.24,111.35,111.53,1871866.0,112.24,112.24,111.35,111.53,1871866.0
2023-08-02 10:50:00,111.52,111.95,110.7,110.85,2472550.0,111.52,111.95,110.7,110.85,2472550.0
2023-08-02 10:55:00,110.85,111.14,110.02,110.06,2681314.0,110.85,111.14,110.02,110.06,2681314.0
2023-08-02 11:00:00,110.05,110.17,109.42,109.62,3516456.0,110.05,110.17,109.42,109.62,3516456.0
2023-08-02 11:05:00,109.63,110.13,109.14,110.05,2789059.0,109.63,110.13,109.14,110.05,2789059.0
2023-08-02 11:10:00,110.06,110.34,109.86,110.15,1885798.0,110.06,110.34,109.86,110.15,1885798.0
2023-08-02 11:15:00,110.14,110.21,109.55,109.94,1274229.0,110.14,110.21,109.55,109.94,1274229.0
2023-08-02 11:20:00,109.97,110.39,109.36,109.82,1713491.0,109.97,110.39,109.36,109.82,1713491.0
2023-08-02 11:25:00,109.81,110.12,109.28,109.89,1536827.0,109.81,110.12,109.28,109.89,1536827.0
2023-08-02 11:30:00,109.9,110.23,109.79,109.91,1134002.0,109.9,110.23,109.79,109.91,1134002.0
2023-08-02 11:35:00,109.94,110.39,109.6,110.14,1300066.0,109.94,110.39,109.6,110.14,1300066.0
2023-08-02 11:40:00,110.14,110.28,109.84,110.03,1091637.0,110.14,110.28,109.84,110.03,1091637.0
2023-08-02 11:45:00,110.04,110.06,109.2,109.23,1724690.0,110.04,110.06,109.2,109.23,1724690.0
2023-08-02 11:50:00,109.24,109.62,108.77,109.54,2505076.0,109.24,109.62,108.77,109.54,2505076.0
2023-08-02 11:55:00,109.55,109.58,108.59,108.59,1554938.0,109.55,109.58,108.59,108.59,1554938.0
2023-08-02 12:00:00,108.59,108.67,107.88,108.0,2246241.0,108.59,108.67,107.88,108.0,2246241.0
2023-08-02 12:05:00,108.0,108.22,107.67,107.97,1855385.0,108.0,108.22,107.67,107.97,1855385.0
2023-08-02 12:10:00,107.95,108.12,107.38,108.02,1968863.0,107.95,108.12,107.38,108.02,1968863.0
2023-08-02 12:15:00,108.02,108.25,107.85,108.09,1455686.0,108.02,108.25,107.85,108.09,1455686.0
2023-08-02 12:20:00,108.08,108.5,107.75,108.36,1596701.0,108.08,108.5,107.75,108.36,1596701.0
2023-08-02 12:25:00,108.36,108.52,107.78,108.35,1512918.0,108.36,108.52,107.78,108.35,1512918.0
2023-08-02 12:30:00,108.37,108.86,108.26,108.85,1686125.0,108.37,108.86,108.26,108.85,1686125.0
2023-08-02 12:35:00,108.84,109.22,108.75,108.87,1861987.0,108.84,109.22,108.75,108.87,1861987.0
2023-08-02 12:40:00,108.89,109.37,108.82,109.33,1210028.0,108.89,109.37,108.82,109.33,1210028.0
2023-08-02 12:45:00,109.34,109.88,109.31,109.54,2140755.0,109.34,109.88,109.31,109.54,2140755.0
2023-08-02 12:50:00,109.56,109.84,109.17,109.45,1764604.0,109.56,109.84,109.17,109.45,1764604.0
2023-08-02 12:55:00,109.45,109.91,109.41,109.81,1260562.0,109.45,109.91,109.41,109.81,1260562.0
2023-08-02 13:00:00,109.8,110.0,109.59,109.71,1215386.0,109.8,110.0,109.59,109.71,1215386.0
2023-08-02 13:05:00,109.71,110.5,109.71,110.46,1784435.0,109.71,110.5,109.71,110.46,1784435.0
2023-08-02 13:10:00,110.44,110.74,110.36,110.47,1930780.0,110.44,110.74,110.36,110.47,1930780.0
2023-08-02 13:15:00,110.48,110.76,110.01,110.45,1779716.0,110.48,110.76,110.01,110.45,1779716.0
2023-08-02 13:20:00,110.47,110.52,109.78,110.37,1781934.0,110.47,110.52,109.78,110.37,1781934.0
2023-08-02 13:25:00,110.35,110.6,109.72,110.04,1707562.0,110.35,110.6,109.72,110.04,1707562.0
2023-08-02 13:30:00,110.03,110.38,109.98,110.23,986838.0,110.03,110.38,109.98,110.23,986838.0
2023-08-02 13:35:00,110.21,110.42,110.11,110.29,968046.0,110.21,110.42,110.11,110.29,968046.0
2023-08-02 13:40:00,110.28,110.46,109.62,109.71,1314598.0,110.28,110.46,109.62,109.71,1314598.0
2023-08-02 13:45:00,109.69,109.93,109.56,109.66,868998.0,109.69,109.93,109.56,109.66,868998.0
2023-08-02 13:50:00,109.67,109.92,109.51,109.6,845626.0,109.67,109.92,109.51,109.6,845626.0
2023-08-02 13:55:00,109.58,109.61,109.27,109.55,1078644.0,109.58,109.61,109.27,109.55,1078644.0
2023-08-02 14:00:00,109.57,109.94,109.45,109.94,974740.0,109.57,109.94,109.45,109.94,974740.0
2023-08-02 14:05:00,109.94,110.49,109.82,110.42,1148789.0,109.94,110.49,109.82,110.42,1148789.0
2023-08-02 14:10:00,110.42,110.75,110.31,110.68,1127233.0,110.42,110.75,110.31,110.68,1127233.0
2023-08-02 14:15:00,110.69,110.94,110.52,110.84,1103247.0,110.69,110.94,110.52,110.84,1103247.0
2023-08-02 14:20:00,110.82,110.9,110.4,110.48,1026562.0,110.82,110.9,110.4,110.48,1026562.0
2023-08-02 14:25:00,110.49,110.7,110.46,110.6,827683.0,110.49,110.7,110.46,110.6,827683.0
2023-08-02 14:30:00,110.59,111.29,110.51,111.25,1241304.0,110.59,111.29,110.51,111.25,1241304.0
2023-08-02 14:35:00,111.24,111.36,110.55,110.61,1463070.0,111.24,111.36,110.55,110.61,1463070.0
2023-08-02 14:40:00,110.61,111.05,110.41,110.75,1058816.0,110.61,111.05,110.41,110.75,1058816.0
2023-08-02 14:45:00,110.73,111.04,110.7,110.87,752850.0,110.73,111.04,110.7,110.87,752850.0
2023-08-02 14:50:00,110.87,110.96,110.66,110.83,597779.0,110.87,110.96,110.66,110.83,597779.0
2023-08-02 14:55:00,110.85,110.91,110.46,110.7,800591.0,110.85,110.91,110.46,110.7,800591.0
2023-08-02 15:00:00,110.69,111.14,110.61,110.91,846654.0,110.69,111.14,110.61,110.91,846654.0
2023-08-02 15:05:00,110.93,111.09,110.08,110.33,1459497.0,110.93,111.09,110.08,110.33,1459497.0
2023-08-02 15:10:00,110.31,110.33,109.71,109.85,1249120.0,110.31,110.33,109.71,109.85,1249120.0
2023-08-02 15:15:00,109.85,110.09,109.54,109.74,1083874.0,109.85,110.09,109.54,109.74,1083874.0
2023-08-02 15:20:00,109.76,109.93,109.52,109.57,905823.0,109.76,109.93,109.52,109.57,905823.0
2023-08-02 15:25:00,109.56,109.7,109.12,109.21,1321445.0,109.56,109.7,109.12,109.21,1321445.0
2023-08-02 15:30:00,109.21,109.33,108.92,108.98,1220164.0,109.21,109.33,108.92,108.98,1220164.0
2023-08-02 15:35:00,108.98,109.37,108.96,109.36,1120004.0,108.98,109.37,108.96,109.36,1120004.0
2023-08-02 15:40:00,109.34,109.35,108.98,109.25,1091123.0,109.34,109.35,108.98,109.25,1091123.0
2023-08-02 15:45:00,109.24,110.25,109.23,110.1,1897394.0,109.24,110.25,109.23,110.1,1897394.0
2023-08-02 15:50:00,110.13,110.14,109.45,109.5,2045588.0,110.13,110.14,109.45,109.5,2045588.0
2023-08-02 15:55:00,109.48,109.48,109.15,109.36,2566999.0,109.48,109.48,109.15,109.36,2566999.0
2023-08-03 09:30:00,108.94,110.65,108.91,110.58,2658681.0,108.94,110.65,108.91,110.58,2658681.0
2023-08-03 09:35:00,110.61,111.52,110.07,111.33,2605217.0,110.61,111.52,110.07,111.33,2605217.0
2023-08-03 09:40:00,111.34,111.59,110.94,111.32,1861377.0,111.34,111.59,110.94,111.32,1861377.0
2023-08-03 09:45:00,111.28,111.74,110.8,111.7,1934485.0,111.28,111.74,110.8,111.7,1934485.0
2023-08-03 09:50:00,111.73,112.2,111.54,112.19,1897082.0,111.73,112.2,111.54,112.19,1897082.0
2023-08-03 09:55:00,112.2,112.65,111.98,112.4,2182180.0,112.2,112.65,111.98,112.4,2182180.0
2023-08-03 10:00:00,112.37,113.06,111.96,112.7,2269247.0,112.37,113.06,111.96,112.7,2269247.0
2023-08-03 10:05:00,112.72,113.0,112.35,112.67,1615498.0,112.72,113.0,112.35,112.67,1615498.0
2023-08-03 10:10:00,112.67,112.69,111.95,112.05,1649112.0,112.67,112.69,111.95,112.05,1649112.0
2023-08-03 10:15:00,112.04,112.36,111.82,112.25,1249413.0,112.04,112.36,111.82,112.25,1249413.0
2023-08-03 10:20:00,112.26,112.3,111.75,111.89,1030779.0,112.26,112.3,111.75,111.89,1030779.0
2023-08-03 10:25:00,111.87,112.14,111.59,111.94,1093752.0,111.87,112.14,111.59,111.94,1093752.0
2023-08-03 10:30:00,111.92,113.36,111.88,113.24,1862590.0,111.92,113.36,111.88,113.24,1862590.0
2023-08-03 10:35:00,113.23,114.11,113.23,114.07,2616836.0,113.23,114.11,113.23,114.07,2616836.0
2023-08-03 10:40:00,114.05,114.21,113.71,114.17,1811854.0,114.05,114.21,113.71,114.17,1811854.0
2023-08-03 10:45:00,114.18,114.24,113.62,113.75,1491961.0,114.18,114.24,113.62,113.75,1491961.0
2023-08-03 10:50:00,113.75,114.05,113.47,113.74,1335092.0,113.75,114.05,113.47,113.74,1335092.0
2023-08-03 10:55:00,113.74,114.36,113.71,114.35,1244870.0,113.74,114.36,113.71,114.35,1244870.0
2023-08-03 11:00:00,114.36,114.59,113.66,113.95,1436883.0,114.36,114.59,113.66,113.95,1436883.0
2023-08-03 11:05:00,113.95,114.04,113.37,113.4,879701.0,113.95,114.04,113.37,113.4,879701.0
2023-08-03 11:10:00,113.42,113.56,113.15,113.27,957450.0,113.42,113.56,113.15,113.27,957450.0
2023-08-03 11:15:00,113.27,113.79,113.16,113.56,996074.0,113.27,113.79,113.16,113.56,996074.0
2023-08-03 11:20:00,113.54,113.56,113.08,113.39,864693.0,113.54,113.56,113.08,113.39,864693.0
2023-08-03 11:25:00,113.4,113.65,113.35,113.48,742670.0,113.4,113.65,113.35,113.48,742670.0
2023-08-03 11:30:00,113.45,114.1,113.4,114.05,1004864.0,113.45,114.1,113.4,114.05,1004864.0
2023-08-03 11:35:00,114.03,114.18,113.71,113.75,862755.0,114.03,114.18,113.71,113.75,862755.0
2023-08-03 11:40:00,113.74,114.39,113.65,114.21,1102789.0,113.74,114.39,113.65,114.21,1102789.0
2023-08-03 11:45:00,114.21,114.22,113.76,114.16,859538.0,114.21,114.22,113.76,114.16,859538.0
2023-08-03 11:50:00,114.16,114.6,114.14,114.58,1027631.0,114.16,114.6,114.14,114.58,1027631.0
2023-08-03 11:55:00,114.58,114.62,114.06,114.18,971723.0,114.58,114.62,114.06,114.18,971723.0
2023-08-03 12:00:00,114.17,114.19,113.76,113.87,637162.0,114.17,114.19,113.76,113.87,637162.0
2023-08-03 12:05:00,113.87,113.94,113.48,113.51,691556.0,113.87,113.94,113.48,113.51,691556.0
2023-08-03 12:10:00,113.51,113.88,113.51,113.84,527318.0,113.51,113.88,113.51,113.84,527318.0
2023-08-03 12:15:00,113.84,114.1,113.73,114.06,579117.0,113.84,114.1,113.73,114.06,579117.0
2023-08-03 12:20:00,114.07,114.09,113.87,114.05,569023.0,114.07,114.09,113.87,114.05,569023.0
2023-08-03 12:25:00,114.04,114.12,113.91,114.09,377770.0,114.04,114.12,113.91,114.09,377770.0
2023-08-03 12:30:00,114.1,114.41,114.0,114.18,608346.0,114.1,114.41,114.0,114.18,608346.0
2023-08-03 12:35:00,114.18,114.34,114.04,114.09,442345.0,114.18,114.34,114.04,114.09,442345.0
2023-08-03 12:40:00,114.09,114.74,114.07,114.68,747445.0,114.09,114.74,114.07,114.68,747445.0
2023-08-03 12:45:00,114.69,114.87,114.58,114.76,909825.0,114.69,114.87,114.58,114.76,909825.0
2023-08-03 12:50:00,114.77,114.95,114.68,114.84,694798.0,114.77,114.95,114.68,114.84,694798.0
2023-08-03 12:55:00,114.84,114.96,114.66,114.71,581890.0,114.84,114.96,114.66,114.71,581890.0
2023-08-03 13:00:00,114.7,114.91,114.65,114.78,488967.0,114.7,114.91,114.65,114.78,488967.0
2023-08-03 13:05:00,114.77,114.86,114.3,114.39,743944.0,114.77,114.86,114.3,114.39,743944.0
2023-08-03 13:10:00,114.37,114.54,114.27,114.32,537083.0,114.37,114.54,114.27,114.32,537083.0
2023-08-03 13:15:00,114.35,114.63,114.3,114.51,525518.0,114.35,114.63,114.3,114.51,525518.0
2023-08-03 13:20:00,114.53,114.8,114.49,114.79,428053.0,114.53,114.8,114.49,114.79,428053.0
2023-08-03 13:25:00,114.8,114.89,114.57,114.64,539615.0,114.8,114.89,114.57,114.64,539615.0
2023-08-03 13:30:00,114.65,114.85,114.41,114.46,571614.0,114.65,114.85,114.41,114.46,571614.0
2023-08-03 13:35:00,114.47,114.51,114.38,114.43,349012.0,114.47,114.51,114.38,114.43,349012.0
2023-08-03 13:40:00,114.44,114.44,114.11,114.16,488573.0,114.44,114.44,114.11,114.16,488573.0
2023-08-03 13:45:00,114.16,114.16,113.86,114.03,807578.0,114.16,114.16,113.86,114.03,807578.0
2023-08-03 13:50:00,114.04,114.27,114.01,114.08,583634.0,114.04,114.27,114.01,114.08,583634.0
2023-08-03 13:55:00,114.08,114.09,113.76,113.85,763878.0,114.08,114.09,113.76,113.85,763878.0
2023-08-03 14:00:00,113.82,113.96,113.59,113.72,669261.0,113.82,113.96,113.59,113.72,669261.0
2023-08-03 14:05:00,113.71,113.77,113.37,113.38,588654.0,113.71,113.77,113.37,113.38,588654.0
2023-08-03 14:10:00,113.38,113.9,113.32,113.73,805609.0,113.38,113.9,113.32,113.73,805609.0
2023-08-03 14:15:00,113.72,114.11,113.72,114.0,546480.0,113.72,114.11,113.72,114.0,546480.0
2023-08-03 14:20:00,113.98,114.06,113.92,114.01,396183.0,113.98,114.06,113.92,114.01,396183.0
2023-08-03 14:25:00,113.99,114.01,113.66,113.69,522450.0,113.99,114.01,113.66,113.69,522450.0
2023-08-03 14:30:00,113.69,113.75,113.42,113.43,656695.0,113.69,113.75,113.42,113.43,656695.0
2023-08-03 14:35:00,113.42,113.43,112.78,112.8,1056359.0,113.42,113.43,112.78,112.8,1056359.0
2023-08-03 14:40:00,112.82,113.2,112.81,113.12,1079834.0,112.82,113.2,112.81,113.12,1079834.0
2023-08-03 14:45:00,113.11,113.21,112.74,112.77,829454.0,113.11,113.21,112.74,112.77,829454.0
2023-08-03 14:50:00,112.77,113.02,112.74,112.94,579523.0,112.77,113.02,112.74,112.94,579523.0
2023-08-03 14:55:00,112.95,113.29,112.69,113.18,823902.0,112.95,113.29,112.69,113.18,823902.0
2023-08-03 15:00:00,113.18,113.26,113.01,113.22,460934.0,113.18,113.26,113.01,113.22,460934.0
2023-08-03 15:05:00,113.22,113.22,112.87,113.14,634714.0,113.22,113.22,112.87,113.14,634714.0
2023-08-03 15:10:00,113.11,113.16,112.47,112.69,888634.0,113.11,113.16,112.47,112.69,888634.0
2023-08-03 15:15:00,112.68,112.87,112.55,112.83,442294.0,112.68,112.87,112.55,112.83,442294.0
2023-08-03 15:20:00,112.81,113.06,112.68,113.03,612003.0,112.81,113.06,112.68,113.03,612003.0
2023-08-03 15:25:00,113.03,113.1,112.88,112.98,491850.0,113.03,113.1,112.88,112.98,491850.0
2023-08-03 15:30:00,112.96,113.22,112.96,112.98,640568.0,112.96,113.22,112.96,112.98,640568.0
2023-08-03 15:35:00,112.97,113.07,112.86,112.89,481679.0,112.97,113.07,112.86,112.89,481679.0
2023-08-03 15:40:00,112.89,113.12,112.88,112.95,550705.0,112.89,113.12,112.88,112.95,550705.0
2023-08-03 15:45:00,112.95,113.07,112.81,112.88,596971.0,112.95,113.07,112.81,112.88,596971.0
2023-08-03 15:50:00,112.9,113.25,112.76,113.07,995410.0,112.9,113.25,112.76,113.07,995410.0
2023-08-03 15:55:00,113.05,113.4,113.05,113.14,1355400.0,113.05,113.4,113.05,113.14,1355400.0
2023-08-04 09:30:00,114.47,116.49,114.32,116.16,2936611.0,114.47,116.49,114.32,116.16,2936611.0
2023-08-04 09:35:00,116.14,116.86,115.81,116.79,2244148.0,116.14,116.86,115.81,116.79,2244148.0
2023-08-04 09:40:00,116.78,116.79,114.9,115.17,2176366.0,116.78,116.79,114.9,115.17,2176366.0
2023-08-04 09:45:00,115.16,115.76,114.9,115.29,1466846.0,115.16,115.76,114.9,115.29,1466846.0
2023-08-04 09:50:00,115.31,115.41,114.44,115.11,1344861.0,115.31,115.41,114.44,115.11,1344861.0
2023-08-04 09:55:00,115.13,115.27,114.39,114.6,935619.0,115.13,115.27,114.39,114.6,935619.0
2023-08-04 10:00:00,114.59,114.63,113.96,114.51,1322423.0,114.59,114.63,113.96,114.51,1322423.0
2023-08-04 10:05:00,114.51,114.82,114.14,114.7,988127.0,114.51,114.82,114.14,114.7,988127.0
2023-08-04 10:10:00,114.68,115.24,114.67,114.71,1055118.0,114.68,115.24,114.67,114.71,1055118.0
2023-08-04 10:15:00,114.71,115.52,114.47,115.45,1200226.0,114.71,115.52,114.47,115.45,1200226.0
2023-08-04 10:20:00,115.44,115.79,115.12,115.75,947635.0,115.44,115.79,115.12,115.75,947635.0
2023-08-04 10:25:00,115.74,115.84,115.34,115.49,826512.0,115.74,115.84,115.34,115.49,826512.0
2023-08-04 10:30:00,115.5,116.24,115.45,116.08,1032009.0,115.5,116.24,115.45,116.08,1032009.0
2023-08-04 10:35:00,116.07,116.34,115.82,115.98,890022.0,116.07,116.34,115.82,115.98,890022.0
2023-08-04 10:40:00,115.97,116.18,115.63,115.84,864604.0,115.97,116.18,115.63,115.84,864604.0
2023-08-04 10:45:00,115.83,116.3,115.71,116.22,728900.0,115.83,116.3,115.71,116.22,728900.0
2023-08-04 10:50:00,116.23,116.39,115.9,116.22,746876.0,116.23,116.39,115.9,116.22,746876.0
2023-08-04 10:55:00,116.2,116.56,116.13,116.37,1031674.0,116.2,116.56,116.13,116.37,1031674.0
2023-08-04 11:00:00,116.37,116.99,116.19,116.99,1405461.0,116.37,116.99,116.19,116.99,1405461.0
2023-08-04 11:05:00,116.99,117.18,116.75,116.82,1326103.0,116.99,117.18,116.75,116.82,1326103.0
2023-08-04 11:10:00,116.83,116.88,116.41,116.63,795039.0,116.83,116.88,116.41,116.63,795039.0
2023-08-04 11:15:00,116.63,117.36,116.62,117.16,1116910.0,116.63,117.36,116.62,117.16,1116910.0
2023-08-04 11:20:00,117.15,117.23,116.75,116.89,649527.0,117.15,117.23,116.75,116.89,649527.0
2023-08-04 11:25:00,116.9,117.06,116.65,116.72,609315.0,116.9,117.06,116.65,116.72,609315.0
2023-08-04 11:30:00,116.72,117.1,116.68,117.04,666836.0,116.72,117.1,116.68,117.04,666836.0
2023-08-04 11:35:00,117.04,117.29,116.76,116.83,826409.0,117.04,117.29,116.76,116.83,826409.0
2023-08-04 11:40:00,116.83,117.19,116.74,117.07,546305.0,116.83,117.19,116.74,117.07,546305.0
2023-08-04 11:45:00,117.07,117.33,116.98,117.32,736820.0,117.07,117.33,116.98,117.32,736820.0
2023-08-04 11:50:00,117.33,117.53,117.22,117.5,1075142.0,117.33,117.53,117.22,117.5,1075142.0
2023-08-04 11:55:00,117.5,117.57,117.17,117.25,871444.0,117.5,117.57,117.17,117.25,871444.0
2023-08-04 12:00:00,117.24,117.25,116.82,117.09,653908.0,117.24,117.25,116.82,117.09,653908.0
2023-08-04 12:05:00,117.09,117.32,116.93,117.25,717651.0,117.09,117.32,116.93,117.25,717651.0
2023-08-04 12:10:00,117.24,117.43,117.03,117.33,486743.0,117.24,117.43,117.03,117.33,486743.0
2023-08-04 12:15:00,117.32,117.51,117.16,117.48,486483.0,117.32,117.51,117.16,117.48,486483.0
2023-08-04 12:20:00,117.48,117.67,117.27,117.65,574441.0,117.48,117.67,117.27,117.65,574441.0
2023-08-04 12:25:00,117.65,117.91,117.59,117.89,972547.0,117.65,117.91,117.59,117.89,972547.0
2023-08-04 12:30:00,117.89,117.98,117.75,117.93,627574.0,117.89,117.98,117.75,117.93,627574.0
2023-08-04 12:35:00,117.94,118.16,117.75,118.13,792537.0,117.94,118.16,117.75,118.13,792537.0
2023-08-04 12:40:00,118.15,118.51,118.07,118.47,886241.0,118.15,118.51,118.07,118.47,886241.0
2023-08-04 12:45:00,118.48,118.5,118.18,118.23,622300.0,118.48,118.5,118.18,118.23,622300.0
2023-08-04 12:50:00,118.24,118.61,118.12,118.37,801384.0,118.24,118.61,118.12,118.37,801384.0
2023-08-04 12:55:00,118.37,118.85,118.28,118.65,899129.0,118.37,118.85,118.28,118.65,899129.0
2023-08-04 13:00:00,118.65,118.81,117.96,118.39,1156117.0,118.65,118.81,117.96,118.39,1156117.0
2023-08-04 13:05:00,118.38,118.4,117.97,118.06,652147.0,118.38,118.4,117.97,118.06,652147.0
2023-08-04 13:10:00,118.05,118.15,117.84,117.96,716835.0,118.05,118.15,117.84,117.96,716835.0
2023-08-04 13:15:00,117.96,117.98,117.51,117.82,886868.0,117.96,117.98,117.51,117.82,886868.0
2023-08-04 13:20:00,117.82,117.88,117.65,117.72,420684.0,117.82,117.88,117.65,117.72,420684.0
2023-08-04 13:25:00,117.71,117.73,117.25,117.45,885372.0,117.71,117.73,117.25,117.45,885372.0
2023-08-04 13:30:00,117.43,117.72,117.36,117.62,521949.0,117.43,117.72,117.36,117.62,521949.0
2023-08-04 13:35:00,117.61,117.62,117.42,117.46,389730.0,117.61,117.62,117.42,117.46,389730.0
2023-08-04 13:40:00,117.46,117.61,117.24,117.57,470667.0,117.46,117.61,117.24,117.57,470667.0
2023-08-04 13:45:00,117.58,117.88,117.54,117.81,617877.0,117.58,117.88,117.54,117.81,617877.0
2023-08-04 13:50:00,117.8,117.98,117.56,117.6,543052.0,117.8,117.98,117.56,117.6,543052.0
2023-08-04 13:55:00,117.58,117.63,117.26,117.4,703060.0,117.58,117.63,117.26,117.4,703060.0
2023-08-04 14:00:00,117.38,117.42,116.65,116.68,1009170.0,117.38,117.42,116.65,116.68,1009170.0
2023-08-04 14:05:00,116.71,116.95,116.52,116.85,932990.0,116.71,116.95,116.52,116.85,932990.0
2023-08-04 14:10:00,116.84,117.13,116.73,116.9,659691.0,116.84,117.13,116.73,116.9,659691.0
2023-08-04 14:15:00,116.89,116.92,116.29,116.39,901115.0,116.89,116.92,116.29,116.39,901115.0
2023-08-04 14:20:00,116.38,116.45,116.06,116.12,869312.0,116.38,116.45,116.06,116.12,869312.0
2023-08-04 14:25:00,116.1,116.4,116.02,116.14,738546.0,116.1,116.4,116.02,116.14,738546.0
2023-08-04 14:30:00,116.13,116.38,115.89,116.03,846345.0,116.13,116.38,115.89,116.03,846345.0
2023-08-04 14:35:00,116.02,116.02,115.46,115.59,877388.0,116.02,116.02,115.46,115.59,877388.0
2023-08-04 14:40:00,115.57,115.77,115.45,115.7,819642.0,115.57,115.77,115.45,115.7,819642.0
2023-08-04 14:45:00,115.68,115.81,115.48,115.78,519466.0,115.68,115.81,115.48,115.78,519466.0
2023-08-04 14:50:00,115.78,116.06,115.54,115.61,1024560.0,115.78,116.06,115.54,115.61,1024560.0
2023-08-04 14:55:00,115.61,115.76,115.25,115.55,967228.0,115.61,115.76,115.25,115.55,967228.0
2023-08-04 15:00:00,115.54,115.76,115.49,115.59,481933.0,115.54,115.76,115.49,115.59,481933.0
2023-08-04 15:05:00,115.6,115.85,115.52,115.72,583026.0,115.6,115.85,115.52,115.72,583026.0
2023-08-04 15:10:00,115.71,116.32,115.69,116.24,922134.0,115.71,116.32,115.69,116.24,922134.0
2023-08-04 15:15:00,116.24,116.27,115.94,115.98,584695.0,116.24,116.27,115.94,115.98,584695.0
2023-08-04 15:20:00,115.96,116.14,115.81,115.82,475539.0,115.96,116.14,115.81,115.82,475539.0
2023-08-04 15:25:00,115.82,115.95,115.6,115.76,587023.0,115.82,115.95,115.6,115.76,587023.0
2023-08-04 15:30:00,115.78,116.03,115.69,115.74,665454.0,115.78,116.03,115.69,115.74,665454.0
2023-08-04 15:35:00,115.73,115.84,115.41,115.44,692926.0,115.73,115.84,115.41,115.44,692926.0
2023-08-04 15:40:00,115.44,115.6,115.36,115.48,488198.0,115.44,115.6,115.36,115.48,488198.0
2023-08-04 15:45:00,115.48,115.68,115.42,115.58,514839.0,115.48,115.68,115.42,115.58,514839.0
2023-08-04 15:50:00,115.55,115.76,115.26,115.6,1102734.0,115.55,115.76,115.26,115.6,1102734.0
2023-08-04 15:55:00,115.59,115.98,115.56,115.83,1505583.0,115.59,115.98,115.56,115.83,1505583.0
2023-08-07 09:30:00,116.36,117.39,116.1,116.8,1998034.0,116.36,117.39,116.1,116.8,1998034.0
2023-08-07 09:35:00,116.8,117.32,116.69,117.03,1020514.0,116.8,117.32,116.69,117.03,1020514.0
2023-08-07 09:40:00,117.01,118.24,116.83,117.7,1900553.0,117.01,118.24,116.83,117.7,1900553.0
2023-08-07 09:45:00,117.73,118.21,117.32,117.51,1438229.0,117.73,118.21,117.32,117.51,1438229.0
2023-08-07 09:50:00,117.49,119.08,117.44,118.78,2329315.0,117.49,119.08,117.44,118.78,2329315.0
2023-08-07 09:55:00,118.78,118.94,117.64,117.77,1511234.0,118.78,118.94,117.64,117.77,1511234.0
2023-08-07 10:00:00,117.76,117.97,116.67,116.93,1882812.0,117.76,117.97,116.67,116.93,1882812.0
2023-08-07 10:05:00,116.93,117.19,116.38,117.08,1357099.0,116.93,117.19,116.38,117.08,1357099.0
2023-08-07 10:10:00,117.07,117.49,116.48,116.61,970103.0,117.07,117.49,116.48,116.61,970103.0
2023-08-07 10:15:00,116.62,116.97,116.44,116.87,777653.0,116.62,116.97,116.44,116.87,777653.0
2023-08-07 10:20:00,116.86,117.47,116.65,117.44,1284447.0,116.86,117.47,116.65,117.44,1284447.0
2023-08-07 10:25:00,117.41,118.28,117.4,117.93,1643506.0,117.41,118.28,117.4,117.93,1643506.0
2023-08-07 10:30:00,117.91,118.15,117.6,117.84,844100.0,117.91,118.15,117.6,117.84,844100.0
2023-08-07 10:35:00,117.84,118.28,117.68,117.99,996185.0,117.84,118.28,117.68,117.99,996185.0
2023-08-07 10:40:00,117.98,118.48,117.98,118.13,957094.0,117.98,118.48,117.98,118.13,957094.0
2023-08-07 10:45:00,118.13,118.64,117.85,118.6,1045392.0,118.13,118.64,117.85,118.6,1045392.0
2023-08-07 10:50:00,118.6,118.73,118.35,118.63,982891.0,118.6,118.73,118.35,118.63,982891.0
2023-08-07 10:55:00,118.63,118.69,118.25,118.27,1009867.0,118.63,118.69,118.25,118.27,1009867.0
2023-08-07 11:00:00,118.27,118.33,117.9,117.99,685344.0,118.27,118.33,117.9,117.99,685344.0
2023-08-07 11:05:00,117.98,117.99,117.33,117.36,883736.0,117.98,117.99,117.33,117.36,883736.0
2023-08-07 11:10:00,117.36,117.87,117.33,117.86,686315.0,117.36,117.87,117.33,117.86,686315.0
2023-08-07 11:15:00,117.86,117.89,117.11,117.17,709636.0,117.86,117.89,117.11,117.17,709636.0
2023-08-07 11:20:00,117.17,117.49,117.07,117.28,661115.0,117.17,117.49,117.07,117.28,661115.0
2023-08-07 11:25:00,117.28,117.45,117.18,117.23,517850.0,117.28,117.45,117.18,117.23,517850.0
2023-08-07 11:30:00,117.2,117.29,116.75,117.06,691643.0,117.2,117.29,116.75,117.06,691643.0
2023-08-07 11:35:00,117.08,117.28,117.01,117.15,551047.0,117.08,117.28,117.01,117.15,551047.0
2023-08-07 11:40:00,117.15,117.32,117.08,117.15,345722.0,117.15,117.32,117.08,117.15,345722.0
2023-08-07 11:45:00,117.17,117.25,116.98,117.23,478915.0,117.17,117.25,116.98,117.23,478915.0
2023-08-07 11:50:00,117.22,117.32,117.02,117.14,393967.0,117.22,117.32,117.02,117.14,393967.0
2023-08-07 11:55:00,117.16,117.72,117.13,117.71,772657.0,117.16,117.72,117.13,117.71,772657.0
2023-08-07 12:00:00,117.7,117.76,117.43,117.45,539306.0,117.7,117.76,117.43,117.45,539306.0
2023-08-07 12:05:00,117.46,117.59,117.34,117.48,368049.0,117.46,117.59,117.34,117.48,368049.0
2023-08-07 12:10:00,117.5,117.65,117.24,117.28,411821.0,117.5,117.65,117.24,117.28,411821.0
2023-08-07 12:15:00,117.27,117.3,116.7,116.87,730701.0,117.27,117.3,116.7,116.87,730701.0
2023-08-07 12:20:00,116.87,117.13,116.7,117.13,634120.0,116.87,117.13,116.7,117.13,634120.0
2023-08-07 12:25:00,117.13,117.4,117.05,117.39,560075.0,117.13,117.4,117.05,117.39,560075.0
2023-08-07 12:30:00,117.39,117.44,116.85,116.9,417896.0,117.39,117.44,116.85,116.9,417896.0
2023-08-07 12:35:00,116.92,117.13,116.87,116.97,370590.0,116.92,117.13,116.87,116.97,370590.0
2023-08-07 12:40:00,116.96,117.21,116.88,117.18,338792.0,116.96,117.21,116.88,117.18,338792.0
2023-08-07 12:45:00,117.18,117.4,117.03,117.16,511680.0,117.18,117.4,117.03,117.16,511680.0
2023-08-07 12:50:00,117.17,117.28,116.92,116.93,338669.0,117.17,117.28,116.92,116.93,338669.0
2023-08-07 12:55:00,116.93,116.94,116.56,116.89,594221.0,116.93,116.94,116.56,116.89,594221.0
2023-08-07 13:00:00,116.91,117.12,116.88,117.03,440902.0,116.91,117.12,116.88,117.03,440902.0
2023-08-07 13:05:00,117.02,117.03,116.75,116.8,265807.0,117.02,117.03,116.75,116.8,265807.0
2023-08-07 13:10:00,116.8,116.91,116.56,116.59,394209.0,116.8,116.91,116.56,116.59,394209.0
2023-08-07 13:15:00,116.6,116.9,116.53,116.88,400469.0,116.6,116.9,116.53,116.88,400469.0
2023-08-07 13:20:00,116.89,117.09,116.79,116.79,528365.0,116.89,117.09,116.79,116.79,528365.0
2023-08-07 13:25:00,116.78,116.86,116.53,116.56,265337.0,116.78,116.86,116.53,116.56,265337.0
2023-08-07 13:30:00,116.56,116.63,116.34,116.59,552392.0,116.56,116.63,116.34,116.59,552392.0
2023-08-07 13:35:00,116.59,116.65,116.29,116.3,448127.0,116.59,116.65,116.29,116.3,448127.0
2023-08-07 13:40:00,116.29,116.42,116.03,116.07,549067.0,116.29,116.42,116.03,116.07,549067.0
2023-08-07 13:45:00,116.08,116.17,115.72,116.03,963254.0,116.08,116.17,115.72,116.03,963254.0
2023-08-07 13:50:00,116.02,116.12,115.9,115.99,477205.0,116.02,116.12,115.9,115.99,477205.0
2023-08-07 13:55:00,116.0,116.34,115.97,116.29,669125.0,116.0,116.34,115.97,116.29,669125.0
2023-08-07 14:00:00,116.3,116.59,116.27,116.4,676306.0,116.3,116.59,116.27,116.4,676306.0
2023-08-07 14:05:00,116.38,116.64,116.36,116.63,421965.0,116.38,116.64,116.36,116.63,421965.0
2023-08-07 14:10:00,116.62,116.63,116.32,116.33,447268.0,116.62,116.63,116.32,116.33,447268.0
2023-08-07 14:15:00,116.33,116.6,116.22,116.57,456035.0,116.33,116.6,116.22,116.57,456035.0
2023-08-07 14:20:00,116.59,116.6,116.38,116.39,330385.0,116.59,116.6,116.38,116.39,330385.0
2023-08-07 14:25:00,116.41,116.41,115.93,116.02,524730.0,116.41,116.41,115.93,116.02,524730.0
2023-08-07 14:30:00,116.03,116.33,115.95,116.28,510814.0,116.03,116.33,115.95,116.28,510814.0
2023-08-07 14:35:00,116.28,116.33,116.05,116.07,287740.0,116.28,116.33,116.05,116.07,287740.0
2023-08-07 14:40:00,116.08,116.13,115.97,116.09,307543.0,116.08,116.13,115.97,116.09,307543.0
2023-08-07 14:45:00,116.08,116.26,116.01,116.19,418385.0,116.08,116.26,116.01,116.19,418385.0
2023-08-07 14:50:00,116.2,116.26,115.96,116.03,320700.0,116.2,116.26,115.96,116.03,320700.0
2023-08-07 14:55:00,116.04,116.17,115.96,116.12,283815.0,116.04,116.17,115.96,116.12,283815.0
2023-08-07 15:00:00,116.14,116.45,116.11,116.37,500373.0,116.14,116.45,116.11,116.37,500373.0
2023-08-07 15:05:00,116.4,116.46,116.14,116.22,375943.0,116.4,116.46,116.14,116.22,375943.0
2023-08-07 15:10:00,116.21,116.31,115.91,116.02,437276.0,116.21,116.31,115.91,116.02,437276.0
2023-08-07 15:15:00,116.01,116.03,115.85,115.94,318932.0,116.01,116.03,115.85,115.94,318932.0
2023-08-07 15:20:00,115.92,115.98,115.87,115.96,261752.0,115.92,115.98,115.87,115.96,261752.0
2023-08-07 15:25:00,115.97,115.98,115.58,115.63,677725.0,115.97,115.98,115.58,115.63,677725.0
2023-08-07 15:30:00,115.62,115.96,115.49,115.92,744245.0,115.62,115.96,115.49,115.92,744245.0
2023-08-07 15:35:00,115.92,116.16,115.91,116.13,619127.0,115.92,116.16,115.91,116.13,619127.0
2023-08-07 15:40:00,116.14,116.25,116.1,116.18,534220.0,116.14,116.25,116.1,116.18,534220.0
2023-08-07 15:45:00,116.17,116.35,116.13,116.29,698980.0,116.17,116.35,116.13,116.29,698980.0
2023-08-07 15:50:00,116.28,116.59,116.23,116.54,907849.0,116.28,116.59,116.23,116.54,907849.0
2023-08-07 15:55:00,116.54,116.82,116.52,116.8,1319889.0,116.54,116.82,116.52,116.8,1319889.0
2023-08-08 09:30:00,114.94,115.22,114.27,115.18,1889330.0,114.94,115.22,114.27,115.18,1889330.0
2023-08-08 09:35:00,115.21,115.46,114.13,114.87,1769712.0,115.21,115.46,114.13,114.87,1769712.0
2023-08-08 09:40:00,114.87,115.15,114.19,114.4,1208708.0,114.87,115.15,114.19,114.4,1208708.0
2023-08-08 09:45:00,114.43,114.48,113.46,113.57,1496058.0,114.43,114.48,113.46,113.57,1496058.0
2023-08-08 09:50:00,113.57,113.75,113.27,113.45,1323792.0,113.57,113.75,113.27,113.45,1323792.0
2023-08-08 09:55:00,113.46,113.9,113.3,113.55,1000660.0,113.46,113.9,113.3,113.55,1000660.0
2023-08-08 10:00:00,113.51,113.59,112.93,113.4,1414379.0,113.51,113.59,112.93,113.4,1414379.0
2023-08-08 10:05:00,113.41,113.55,112.97,113.05,810855.0,113.41,113.55,112.97,113.05,810855.0
2023-08-08 10:10:00,113.06,113.26,112.75,113.12,1355135.0,113.06,113.26,112.75,113.12,1355135.0
2023-08-08 10:15:00,113.12,113.44,112.89,113.16,880467.0,113.12,113.44,112.89,113.16,880467.0
2023-08-08 10:20:00,113.16,113.32,113.01,113.16,562116.0,113.16,113.32,113.01,113.16,562116.0
2023-08-08 10:25:00,113.15,113.62,113.09,113.56,723208.0,113.15,113.62,113.09,113.56,723208.0
2023-08-08 10:30:00,113.54,113.68,112.97,113.22,806239.0,113.54,113.68,112.97,113.22,806239.0
2023-08-08 10:35:00,113.21,113.54,113.06,113.48,563172.0,113.21,113.54,113.06,113.48,563172.0
2023-08-08 10:40:00,113.5,113.78,113.4,113.77,660632.0,113.5,113.78,113.4,113.77,660632.0
2023-08-08 10:45:00,113.78,113.79,113.35,113.49,583589.0,113.78,113.79,113.35,113.49,583589.0
2023-08-08 10:50:00,113.48,113.7,113.28,113.51,651314.0,113.48,113.7,113.28,113.51,651314.0
2023-08-08 10:55:00,113.53,113.53,112.58,112.61,913423.0,113.53,113.53,112.58,112.61,913423.0
2023-08-08 11:00:00,112.61,112.66,112.17,112.21,1219816.0,112.61,112.66,112.17,112.21,1219816.0
2023-08-08 11:05:00,112.2,112.46,112.17,112.32,647897.0,112.2,112.46,112.17,112.32,647897.0
2023-08-08 11:10:00,112.32,112.38,112.12,112.35,771912.0,112.32,112.38,112.12,112.35,771912.0
2023-08-08 11:15:00,112.35,112.47,111.9,112.01,1412390.0,112.35,112.47,111.9,112.01,1412390.0
2023-08-08 11:20:00,112.01,112.25,111.98,112.24,561386.0,112.01,112.25,111.98,112.24,561386.0
2023-08-08 11:25:00,112.23,112.48,111.94,112.32,659155.0,112.23,112.48,111.94,112.32,659155.0
2023-08-08 11:30:00,112.31,112.42,112.07,112.27,523897.0,112.31,112.42,112.07,112.27,523897.0
2023-08-08 11:35:00,112.27,112.48,112.17,112.37,393022.0,112.27,112.48,112.17,112.37,393022.0
2023-08-08 11:40:00,112.37,112.42,111.45,111.68,884686.0,112.37,112.42,111.45,111.68,884686.0
2023-08-08 11:45:00,111.68,111.75,111.41,111.46,561215.0,111.68,111.75,111.41,111.46,561215.0
2023-08-08 11:50:00,111.48,111.75,111.47,111.57,498630.0,111.48,111.75,111.47,111.57,498630.0
2023-08-08 11:55:00,111.56,111.77,111.51,111.65,408045.0,111.56,111.77,111.51,111.65,408045.0
2023-08-08 12:00:00,111.65,112.1,111.53,112.01,528846.0,111.65,112.1,111.53,112.01,528846.0
2023-08-08 12:05:00,112.0,112.26,111.99,112.18,407658.0,112.0,112.26,111.99,112.18,407658.0
2023-08-08 12:10:00,112.19,112.4,112.07,112.37,308229.0,112.19,112.4,112.07,112.37,308229.0
2023-08-08 12:15:00,112.37,112.64,112.34,112.53,538083.0,112.37,112.64,112.34,112.53,538083.0
2023-08-08 12:20:00,112.54,112.54,112.38,112.43,370261.0,112.54,112.54,112.38,112.43,370261.0
2023-08-08 12:25:00,112.43,112.64,112.35,112.55,348285.0,112.43,112.64,112.35,112.55,348285.0
2023-08-08 12:30:00,112.54,112.92,112.45,112.85,491005.0,112.54,112.92,112.45,112.85,491005.0
2023-08-08 12:35:00,112.85,112.91,112.63,112.81,391824.0,112.85,112.91,112.63,112.81,391824.0
2023-08-08 12:40:00,112.8,112.83,112.37,112.4,442116.0,112.8,112.83,112.37,112.4,442116.0
2023-08-08 12:45:00,112.39,112.5,112.32,112.41,392051.0,112.39,112.5,112.32,112.41,392051.0
2023-08-08 12:50:00,112.4,112.5,112.28,112.29,284658.0,112.4,112.5,112.28,112.29,284658.0
2023-08-08 12:55:00,112.29,112.36,112.14,112.25,382066.0,112.29,112.36,112.14,112.25,382066.0
2023-08-08 13:00:00,112.27,112.46,112.17,112.36,403096.0,112.27,112.46,112.17,112.36,403096.0
2023-08-08 13:05:00,112.39,112.43,112.11,112.13,290033.0,112.39,112.43,112.11,112.13,290033.0
2023-08-08 13:10:00,112.11,112.3,112.03,112.28,309210.0,112.11,112.3,112.03,112.28,309210.0
2023-08-08 13:15:00,112.28,112.64,112.27,112.58,376951.0,112.28,112.64,112.27,112.58,376951.0
2023-08-08 13:20:00,112.58,112.71,112.43,112.46,289320.0,112.58,112.71,112.43,112.46,289320.0
2023-08-08 13:25:00,112.46,112.53,112.26,112.49,273673.0,112.46,112.53,112.26,112.49,273673.0
2023-08-08 13:30:00,112.47,112.73,112.46,112.55,297774.0,112.47,112.73,112.46,112.55,297774.0
2023-08-08 13:35:00,112.56,112.56,112.31,112.52,362017.0,112.56,112.56,112.31,112.52,362017.0
2023-08-08 13:40:00,112.52,112.57,112.4,112.43,194037.0,112.52,112.57,112.4,112.43,194037.0
2023-08-08 13:45:00,112.42,112.51,112.17,112.4,356154.0,112.42,112.51,112.17,112.4,356154.0
2023-08-08 13:50:00,112.4,112.82,112.4,112.7,433557.0,112.4,112.82,112.4,112.7,433557.0
2023-08-08 13:55:00,112.71,112.81,112.66,112.74,201335.0,112.71,112.81,112.66,112.74,201335.0
2023-08-08 14:00:00,112.75,112.77,112.51,112.74,333071.0,112.75,112.77,112.51,112.74,333071.0
2023-08-08 14:05:00,112.72,113.02,112.64,112.76,460154.0,112.72,113.02,112.64,112.76,460154.0
2023-08-08 14:10:00,112.75,113.0,112.68,112.94,356817.0,112.75,113.0,112.68,112.94,356817.0
2023-08-08 14:15:00,112.93,113.22,112.93,113.05,471152.0,112.93,113.22,112.93,113.05,471152.0
2023-08-08 14:20:00,113.06,113.12,112.83,112.87,304911.0,113.06,113.12,112.83,112.87,304911.0
2023-08-08 14:25:00,112.85,112.96,112.78,112.85,204130.0,112.85,112.96,112.78,112.85,204130.0
2023-08-08 14:30:00,112.86,112.93,112.66,112.84,241370.0,112.86,112.93,112.66,112.84,241370.0
2023-08-08 14:35:00,112.86,112.91,112.73,112.85,217766.0,112.86,112.91,112.73,112.85,217766.0
2023-08-08 14:40:00,112.84,112.86,112.6,112.65,293571.0,112.84,112.86,112.6,112.65,293571.0
2023-08-08 14:45:00,112.65,112.78,112.63,112.68,220717.0,112.65,112.78,112.63,112.68,220717.0
2023-08-08 14:50:00,112.7,112.88,112.61,112.85,283451.0,112.7,112.88,112.61,112.85,283451.0
2023-08-08 14:55:00,112.84,113.22,112.83,113.05,556787.0,112.84,113.22,112.83,113.05,556787.0
2023-08-08 15:00:00,113.04,113.18,112.91,113.1,345731.0,113.04,113.18,112.91,113.1,345731.0
2023-08-08 15:05:00,113.11,113.23,112.86,112.9,447191.0,113.11,113.23,112.86,112.9,447191.0
2023-08-08 15:10:00,112.89,113.0,112.86,112.99,239858.0,112.89,113.0,112.86,112.99,239858.0
2023-08-08 15:15:00,112.97,113.09,112.86,112.96,312379.0,112.97,113.09,112.86,112.96,312379.0
2023-08-08 15:20:00,112.98,113.19,112.97,113.14,305176.0,112.98,113.19,112.97,113.14,305176.0
2023-08-08 15:25:00,113.14,113.15,112.99,113.04,292130.0,113.14,113.15,112.99,113.04,292130.0
2023-08-08 15:30:00,113.05,113.09,112.71,112.79,424729.0,113.05,113.09,112.71,112.79,424729.0
2023-08-08 15:35:00,112.78,112.96,112.68,112.9,434186.0,112.78,112.96,112.68,112.9,434186.0
2023-08-08 15:40:00,112.9,113.29,112.9,113.24,660580.0,112.9,113.29,112.9,113.24,660580.0
2023-08-08 15:45:00,113.23,113.41,113.21,113.34,541119.0,113.23,113.41,113.21,113.34,541119.0
2023-08-08 15:50:00,113.34,113.41,113.19,113.22,593312.0,113.34,113.41,113.19,113.22,593312.0
2023-08-08 15:55:00,113.22,113.44,113.2,113.23,1071348.0,113.22,113.44,113.2,113.23,1071348.0
2023-08-09 09:30:00,112.9,113.15,112.43,112.82,1263851.0,112.9,113.15,112.43,112.82,1263851.0
2023-08-09 09:35:00,112.72,112.75,111.73,111.81,1069699.0,112.72,112.75,111.73,111.81,1069699.0
2023-08-09 09:40:00,111.83,112.18,111.46,111.53,1066299.0,111.83,112.18,111.46,111.53,1066299.0
2023-08-09 09:45:00,111.5,111.64,110.93,111.05,1240944.0,111.5,111.64,110.93,111.05,1240944.0
2023-08-09 09:50:00,111.03,111.11,110.28,110.8,1459294.0,111.03,111.11,110.28,110.8,1459294.0
2023-08-09 09:55:00,110.8,111.4,110.71,111.36,854201.0,110.8,111.4,110.71,111.36,854201.0
2023-08-09 10:00:00,111.37,112.05,111.18,111.97,1232451.0,111.37,112.05,111.18,111.97,1232451.0
2023-08-09 10:05:00,111.96,112.04,111.47,111.48,1036401.0,111.96,112.04,111.47,111.48,1036401.0
2023-08-09 10:10:00,111.51,112.29,111.33,112.28,1302206.0,111.51,112.29,111.33,112.28,1302206.0
2023-08-09 10:15:00,112.28,112.35,111.58,111.58,1208539.0,112.28,112.35,111.58,111.58,1208539.0
2023-08-09 10:20:00,111.59,111.69,111.01,111.51,1050847.0,111.59,111.69,111.01,111.51,1050847.0
2023-08-09 10:25:00,111.5,111.95,111.47,111.54,631590.0,111.5,111.95,111.47,111.54,631590.0
2023-08-09 10:30:00,111.51,111.85,111.44,111.59,427337.0,111.51,111.85,111.44,111.59,427337.0
2023-08-09 10:35:00,111.59,111.71,111.33,111.44,375197.0,111.59,111.71,111.33,111.44,375197.0
2023-08-09 10:40:00,111.41,111.41,110.95,111.17,644587.0,111.41,111.41,110.95,111.17,644587.0
2023-08-09 10:45:00,111.18,111.42,111.03,111.15,324451.0,111.18,111.42,111.03,111.15,324451.0
2023-08-09 10:50:00,111.12,111.21,110.56,110.64,637050.0,111.12,111.21,110.56,110.64,637050.0
2023-08-09 10:55:00,110.64,110.77,110.24,110.25,754062.0,110.64,110.77,110.24,110.25,754062.0
2023-08-09 11:00:00,110.24,110.33,109.97,110.26,1366692.0,110.24,110.33,109.97,110.26,1366692.0
2023-08-09 11:05:00,110.27,110.31,110.02,110.16,524705.0,110.27,110.31,110.02,110.16,524705.0
2023-08-09 11:10:00,110.16,110.21,109.04,109.06,1181830.0,110.16,110.21,109.04,109.06,1181830.0
2023-08-09 11:15:00,109.06,109.2,108.79,109.03,1307659.0,109.06,109.2,108.79,109.03,1307659.0
2023-08-09 11:20:00,109.02,109.21,108.78,109.1,830182.0,109.02,109.21,108.78,109.1,830182.0
2023-08-09 11:25:00,109.11,109.39,109.05,109.23,575765.0,109.11,109.39,109.05,109.23,575765.0
2023-08-09 11:30:00,109.21,109.97,109.14,109.95,995090.0,109.21,109.97,109.14,109.95,995090.0
2023-08-09 11:35:00,109.95,109.96,109.62,109.82,607341.0,109.95,109.96,109.62,109.82,607341.0
2023-08-09 11:40:00,109.83,109.9,109.58,109.73,338401.0,109.83,109.9,109.58,109.73,338401.0
2023-08-09 11:45:00,109.72,109.97,109.65,109.8,360800.0,109.72,109.97,109.65,109.8,360800.0
2023-08-09 11:50:00,109.8,109.9,109.52,109.77,565492.0,109.8,109.9,109.52,109.77,565492.0
2023-08-09 11:55:00,109.76,109.96,109.68,109.8,391589.0,109.76,109.96,109.68,109.8,391589.0
2023-08-09 12:00:00,109.8,110.3,109.75,110.29,632194.0,109.8,110.3,109.75,110.29,632194.0
2023-08-09 12:05:00,110.29,110.29,110.05,110.05,395292.0,110.29,110.29,110.05,110.05,395292.0
2023-08-09 12:10:00,110.05,110.26,109.82,110.22,391080.0,110.05,110.26,109.82,110.22,391080.0
2023-08-09 12:15:00,110.23,110.42,110.18,110.3,425856.0,110.23,110.42,110.18,110.3,425856.0
2023-08-09 12:20:00,110.29,110.47,110.03,110.4,471632.0,110.29,110.47,110.03,110.4,471632.0
2023-08-09 12:25:00,110.4,110.58,110.28,110.46,399287.0,110.4,110.58,110.28,110.46,399287.0
2023-08-09 12:30:00,110.46,110.66,110.39,110.54,441143.0,110.46,110.66,110.39,110.54,441143.0
2023-08-09 12:35:00,110.54,110.56,110.35,110.44,364017.0,110.54,110.56,110.35,110.44,364017.0
2023-08-09 12:40:00,110.42,110.49,110.27,110.28,231619.0,110.42,110.49,110.27,110.28,231619.0
2023-08-09 12:45:00,110.27,110.45,110.18,110.35,354522.0,110.27,110.45,110.18,110.35,354522.0
2023-08-09 12:50:00,110.35,110.42,110.09,110.09,292638.0,110.35,110.42,110.09,110.09,292638.0
2023-08-09 12:55:00,110.11,110.15,109.95,109.98,321281.0,110.11,110.15,109.95,109.98,321281.0
2023-08-09 13:00:00,109.98,110.37,109.9,110.29,418276.0,109.98,110.37,109.9,110.29,418276.0
2023-08-09 13:05:00,110.29,110.5,110.26,110.47,305331.0,110.29,110.5,110.26,110.47,305331.0
2023-08-09 13:10:00,110.47,110.72,110.37,110.69,310429.0,110.47,110.72,110.37,110.69,310429.0
2023-08-09 13:15:00,110.69,110.85,110.66,110.72,362429.0,110.69,110.85,110.66,110.72,362429.0
2023-08-09 13:20:00,110.73,110.76,110.57,110.66,322613.0,110.73,110.76,110.57,110.66,322613.0
2023-08-09 13:25:00,110.67,110.83,110.6,110.77,244524.0,110.67,110.83,110.6,110.77,244524.0
2023-08-09 13:30:00,110.78,110.96,110.72,110.82,346271.0,110.78,110.96,110.72,110.82,346271.0
2023-08-09 13:35:00,110.83,111.05,110.74,110.98,338035.0,110.83,111.05,110.74,110.98,338035.0
2023-08-09 13:40:00,111.0,111.1,110.93,110.98,284044.0,111.0,111.1,110.93,110.98,284044.0
2023-08-09 13:45:00,110.98,111.09,110.87,110.87,290447.0,110.98,111.09,110.87,110.87,290447.0
2023-08-09 13:50:00,110.89,111.16,110.83,111.03,348952.0,110.89,111.16,110.83,111.03,348952.0
2023-08-09 13:55:00,111.03,111.09,110.92,111.02,263226.0,111.03,111.09,110.92,111.02,263226.0
2023-08-09 14:00:00,111.0,111.16,110.97,111.16,285705.0,111.0,111.16,110.97,111.16,285705.0
2023-08-09 14:05:00,111.17,111.31,111.15,111.26,398859.0,111.17,111.31,111.15,111.26,398859.0
2023-08-09 14:10:00,111.25,111.65,111.21,111.61,489821.0,111.25,111.65,111.21,111.61,489821.0
2023-08-09 14:15:00,111.61,111.73,111.55,111.62,437440.0,111.61,111.73,111.55,111.62,437440.0
2023-08-09 14:20:00,111.62,111.68,111.4,111.43,439639.0,111.62,111.68,111.4,111.43,439639.0
2023-08-09 14:25:00,111.43,111.64,111.38,111.6,315972.0,111.43,111.64,111.38,111.6,315972.0
2023-08-09 14:30:00,111.62,111.8,111.44,111.46,599554.0,111.62,111.8,111.44,111.46,599554.0
2023-08-09 14:35:00,111.46,111.58,111.44,111.48,279431.0,111.46,111.58,111.44,111.48,279431.0
2023-08-09 14:40:00,111.47,111.49,111.23,111.35,453414.0,111.47,111.49,111.23,111.35,453414.0
2023-08-09 14:45:00,111.37,111.5,111.29,111.45,395815.0,111.37,111.5,111.29,111.45,395815.0
2023-08-09 14:50:00,111.43,111.44,111.13,111.26,445533.0,111.43,111.44,111.13,111.26,445533.0
2023-08-09 14:55:00,111.26,111.63,111.26,111.37,558355.0,111.26,111.63,111.26,111.37,558355.0
2023-08-09 15:00:00,111.38,111.43,111.15,111.3,460923.0,111.38,111.43,111.15,111.3,460923.0
2023-08-09 15:05:00,111.29,111.37,110.91,110.94,543341.0,111.29,111.37,110.91,110.94,543341.0
2023-08-09 15:10:00,110.94,111.0,110.81,110.92,500038.0,110.94,111.0,110.81,110.92,500038.0
2023-08-09 15:15:00,110.9,111.08,110.82,111.04,422165.0,110.9,111.08,110.82,111.04,422165.0
2023-08-09 15:20:00,111.05,111.07,110.92,111.0,323128.0,111.05,111.07,110.92,111.0,323128.0
2023-08-09 15:25:00,110.98,111.09,110.82,110.86,340293.0,110.98,111.09,110.82,110.86,340293.0
2023-08-09 15:30:00,110.86,111.07,110.72,110.81,470693.0,110.86,111.07,110.72,110.81,470693.0
2023-08-09 15:35:00,110.82,110.96,110.72,110.8,345684.0,110.82,110.96,110.72,110.8,345684.0
2023-08-09 15:40:00,110.8,110.98,110.79,110.85,351998.0,110.8,110.98,110.79,110.85,351998.0
2023-08-09 15:45:00,110.83,110.85,110.5,110.71,619897.0,110.83,110.85,110.5,110.71,619897.0
2023-08-09 15:50:00,110.7,110.84,110.53,110.71,677556.0,110.7,110.84,110.53,110.71,677556.0
2023-08-09 15:55:00,110.69,110.7,110.35,110.41,1272831.0,110.69,110.7,110.35,110.41,1272831.0
2023-08-10 09:30:00,111.28,112.3,110.91,112.29,1635378.0,111.28,112.3,110.91,112.29,1635378.0
2023-08-10 09:35:00,112.31,113.23,112.14,112.84,1705480.0,112.31,113.23,112.14,112.84,1705480.0
2023-08-10 09:40:00,112.84,113.21,111.87,112.05,1412672.0,112.84,113.21,111.87,112.05,1412672.0
2023-08-10 09:45:00,112.02,113.28,111.98,113.02,1357119.0,112.02,113.28,111.98,113.02,1357119.0
2023-08-10 09:50:00,113.03,113.42,112.86,113.21,1303244.0,113.03,113.42,112.86,113.21,1303244.0
2023-08-10 09:55:00,113.2,113.67,113.16,113.48,978620.0,113.2,113.67,113.16,113.48,978620.0
2023-08-10 10:00:00,113.5,113.81,113.49,113.8,800861.0,113.5,113.81,113.49,113.8,800861.0
2023-08-10 10:05:00,113.79,113.89,113.53,113.58,806753.0,113.79,113.89,113.53,113.58,806753.0
2023-08-10 10:10:00,113.57,113.58,113.03,113.1,779622.0,113.57,113.58,113.03,113.1,779622.0
2023-08-10 10:15:00,113.11,113.37,112.81,112.96,798217.0,113.11,113.37,112.81,112.96,798217.0
2023-08-10 10:20:00,112.96,113.33,112.89,113.32,585016.0,112.96,113.33,112.89,113.32,585016.0
2023-08-10 10:25:00,113.32,113.32,112.68,112.78,685305.0,113.32,113.32,112.68,112.78,685305.0
2023-08-10 10:30:00,112.79,113.21,112.71,113.14,600818.0,112.79,113.21,112.71,113.14,600818.0
2023-08-10 10:35:00,113.16,113.38,112.29,112.39,1030256.0,113.16,113.38,112.29,112.39,1030256.0
2023-08-10 10:40:00,112.37,112.49,112.15,112.39,681394.0,112.37,112.49,112.15,112.39,681394.0
2023-08-10 10:45:00,112.38,112.7,111.93,112.55,913545.0,112.38,112.7,111.93,112.55,913545.0
2023-08-10 10:50:00,112.56,112.7,112.04,112.21,634320.0,112.56,112.7,112.04,112.21,634320.0
2023-08-10 10:55:00,112.22,112.38,111.67,111.72,683137.0,112.22,112.38,111.67,111.72,683137.0
2023-08-10 11:00:00,111.72,111.82,111.32,111.36,930910.0,111.72,111.82,111.32,111.36,930910.0
2023-08-10 11:05:00,111.35,111.44,110.86,111.25,1172025.0,111.35,111.44,110.86,111.25,1172025.0
2023-08-10 11:10:00,111.25,111.5,111.15,111.24,541331.0,111.25,111.5,111.15,111.24,541331.0
2023-08-10 11:15:00,111.24,111.3,110.91,111.05,582437.0,111.24,111.3,110.91,111.05,582437.0
2023-08-10 11:20:00,111.04,111.05,110.72,110.89,561149.0,111.04,111.05,110.72,110.89,561149.0
2023-08-10 11:25:00,110.87,111.07,110.76,110.91,471928.0,110.87,111.07,110.76,110.91,471928.0
2023-08-10 11:30:00,110.93,111.06,110.45,111.03,845532.0,110.93,111.06,110.45,111.03,845532.0
2023-08-10 11:35:00,111.03,111.41,110.98,111.4,557785.0,111.03,111.41,110.98,111.4,557785.0
2023-08-10 11:40:00,111.4,111.41,110.75,110.84,488496.0,111.4,111.41,110.75,110.84,488496.0
2023-08-10 11:45:00,110.85,110.85,110.09,110.11,1064797.0,110.85,110.85,110.09,110.11,1064797.0
2023-08-10 11:50:00,110.09,110.12,109.8,109.98,1021684.0,110.09,110.12,109.8,109.98,1021684.0
2023-08-10 11:55:00,109.96,110.24,109.86,110.18,668123.0,109.96,110.24,109.86,110.18,668123.0
2023-08-10 12:00:00,110.17,110.34,109.86,110.28,562652.0,110.17,110.34,109.86,110.28,562652.0
2023-08-10 12:05:00,110.28,110.44,110.12,110.29,399986.0,110.28,110.44,110.12,110.29,399986.0
2023-08-10 12:10:00,110.27,110.46,110.08,110.34,410701.0,110.27,110.46,110.08,110.34,410701.0
2023-08-10 12:15:00,110.3,110.6,110.19,110.48,423003.0,110.3,110.6,110.19,110.48,423003.0
2023-08-10 12:20:00,110.46,110.87,110.35,110.72,420758.0,110.46,110.87,110.35,110.72,420758.0
2023-08-10 12:25:00,110.71,111.02,110.44,110.99,585100.0,110.71,111.02,110.44,110.99,585100.0
2023-08-10 12:30:00,110.98,111.08,110.9,110.94,485040.0,110.98,111.08,110.9,110.94,485040.0
2023-08-10 12:35:00,110.95,111.19,110.78,111.12,468095.0,110.95,111.19,110.78,111.12,468095.0
2023-08-10 12:40:00,111.14,111.21,111.01,111.19,270783.0,111.14,111.21,111.01,111.19,270783.0
2023-08-10 12:45:00,111.18,111.36,111.14,111.2,488271.0,111.18,111.36,111.14,111.2,488271.0
2023-08-10 12:50:00,111.19,111.19,110.8,110.89,577111.0,111.19,111.19,110.8,110.89,577111.0
2023-08-10 12:55:00,110.89,110.91,110.45,110.56,569745.0,110.89,110.91,110.45,110.56,569745.0
2023-08-10 13:00:00,110.56,110.74,110.48,110.6,455909.0,110.56,110.74,110.48,110.6,455909.0
2023-08-10 13:05:00,110.61,110.77,110.48,110.61,348088.0,110.61,110.77,110.48,110.61,348088.0
2023-08-10 13:10:00,110.6,110.6,110.31,110.45,344384.0,110.6,110.6,110.31,110.45,344384.0
2023-08-10 13:15:00,110.43,110.48,110.21,110.33,356050.0,110.43,110.48,110.21,110.33,356050.0
2023-08-10 13:20:00,110.32,110.33,109.98,110.2,461259.0,110.32,110.33,109.98,110.2,461259.0
2023-08-10 13:25:00,110.18,110.29,110.04,110.27,316340.0,110.18,110.29,110.04,110.27,316340.0
2023-08-10 13:30:00,110.25,110.32,110.05,110.24,329934.0,110.25,110.32,110.05,110.24,329934.0
2023-08-10 13:35:00,110.24,110.25,109.94,110.05,365037.0,110.24,110.25,109.94,110.05,365037.0
2023-08-10 13:40:00,110.05,110.07,109.61,109.68,566509.0,110.05,110.07,109.61,109.68,566509.0
2023-08-10 13:45:00,109.67,110.17,109.63,110.07,523938.0,109.67,110.17,109.63,110.07,523938.0
2023-08-10 13:50:00,110.05,110.25,110.02,110.11,364377.0,110.05,110.25,110.02,110.11,364377.0
2023-08-10 13:55:00,110.1,110.1,109.47,109.64,589973.0,110.1,110.1,109.47,109.64,589973.0
2023-08-10 14:00:00,109.63,109.89,109.6,109.85,309440.0,109.63,109.89,109.6,109.85,309440.0
2023-08-10 14:05:00,109.84,110.1,109.84,109.98,414990.0,109.84,110.1,109.84,109.98,414990.0
2023-08-10 14:10:00,109.98,110.48,109.98,110.42,461347.0,109.98,110.48,109.98,110.42,461347.0
2023-08-10 14:15:00,110.43,110.57,110.16,110.23,467516.0,110.43,110.57,110.16,110.23,467516.0
2023-08-10 14:20:00,110.22,110.43,110.16,110.37,325538.0,110.22,110.43,110.16,110.37,325538.0
2023-08-10 14:25:00,110.38,110.49,110.12,110.23,337006.0,110.38,110.49,110.12,110.23,337006.0
2023-08-10 14:30:00,110.27,110.41,110.18,110.21,315406.0,110.27,110.41,110.18,110.21,315406.0
2023-08-10 14:35:00,110.22,110.3,109.95,110.26,468698.0,110.22,110.3,109.95,110.26,468698.0
2023-08-10 14:40:00,110.27,110.31,110.0,110.3,291590.0,110.27,110.31,110.0,110.3,291590.0
2023-08-10 14:45:00,110.29,110.72,110.19,110.5,511280.0,110.29,110.72,110.19,110.5,511280.0
2023-08-10 14:50:00,110.49,110.76,110.41,110.54,425454.0,110.49,110.76,110.41,110.54,425454.0
2023-08-10 14:55:00,110.53,110.72,110.43,110.62,416003.0,110.53,110.72,110.43,110.62,416003.0
2023-08-10 15:00:00,110.61,110.63,110.15,110.38,628641.0,110.61,110.63,110.15,110.38,628641.0
2023-08-10 15:05:00,110.4,110.49,110.26,110.44,349403.0,110.4,110.49,110.26,110.44,349403.0
2023-08-10 15:10:00,110.45,110.8,110.43,110.78,564817.0,110.45,110.8,110.43,110.78,564817.0
2023-08-10 15:15:00,110.8,110.99,110.66,110.89,571855.0,110.8,110.99,110.66,110.89,571855.0
2023-08-10 15:20:00,110.89,110.93,110.57,110.65,483583.0,110.89,110.93,110.57,110.65,483583.0
2023-08-10 15:25:00,110.64,110.64,110.32,110.39,444438.0,110.64,110.64,110.32,110.39,444438.0
2023-08-10 15:30:00,110.4,110.52,110.18,110.34,624379.0,110.4,110.52,110.18,110.34,624379.0
2023-08-10 15:35:00,110.32,110.69,110.31,110.52,389700.0,110.32,110.69,110.31,110.52,389700.0
2023-08-10 15:40:00,110.51,110.54,110.23,110.33,416155.0,110.51,110.54,110.23,110.33,416155.0
2023-08-10 15:45:00,110.33,110.65,110.27,110.39,403920.0,110.33,110.65,110.27,110.39,403920.0
2023-08-10 15:50:00,110.39,110.59,110.23,110.26,543570.0,110.39,110.59,110.23,110.26,543570.0
2023-08-10 15:55:00,110.25,110.32,110.07,110.23,941028.0,110.25,110.32,110.07,110.23,941028.0
2023-08-11 09:30:00,108.85,109.07,107.1,107.22,2228532.0,108.85,109.07,107.1,107.22,2228532.0
2023-08-11 09:35:00,107.22,107.93,107.11,107.76,1599699.0,107.22,107.93,107.11,107.76,1599699.0
2023-08-11 09:40:00,107.74,107.99,106.78,107.07,1748715.0,107.74,107.99,106.78,107.07,1748715.0
2023-08-11 09:45:00,107.05,107.83,106.72,107.56,1587866.0,107.05,107.83,106.72,107.56,1587866.0
2023-08-11 09:50:00,107.56,107.68,107.24,107.46,838556.0,107.56,107.68,107.24,107.46,838556.0
2023-08-11 09:55:00,107.46,107.76,107.2,107.24,682128.0,107.46,107.76,107.2,107.24,682128.0
2023-08-11 10:00:00,107.25,108.27,107.25,108.19,1235945.0,107.25,108.27,107.25,108.19,1235945.0
2023-08-11 10:05:00,108.18,108.45,107.91,108.13,950878.0,108.18,108.45,107.91,108.13,950878.0
2023-08-11 10:10:00,108.12,108.45,107.77,108.42,762456.0,108.12,108.45,107.77,108.42,762456.0
2023-08-11 10:15:00,108.45,108.74,108.34,108.4,893697.0,108.45,108.74,108.34,108.4,893697.0
2023-08-11 10:20:00,108.41,108.91,108.41,108.78,911983.0,108.41,108.91,108.41,108.78,911983.0
2023-08-11 10:25:00,108.76,108.78,108.49,108.52,584847.0,108.76,108.78,108.49,108.52,584847.0
2023-08-11 10:30:00,108.54,108.8,108.11,108.13,730136.0,108.54,108.8,108.11,108.13,730136.0
2023-08-11 10:35:00,108.11,108.3,107.96,108.17,673036.0,108.11,108.3,107.96,108.17,673036.0
2023-08-11 10:40:00,108.16,108.41,107.92,108.0,576913.0,108.16,108.41,107.92,108.0,576913.0
2023-08-11 10:45:00,108.02,108.16,107.8,108.0,486967.0,108.02,108.16,107.8,108.0,486967.0
2023-08-11 10:50:00,107.99,107.99,107.4,107.41,691198.0,107.99,107.99,107.4,107.41,691198.0
2023-08-11 10:55:00,107.41,107.64,107.41,107.48,569067.0,107.41,107.64,107.41,107.48,569067.0
2023-08-11 11:00:00,107.49,107.86,107.45,107.83,620548.0,107.49,107.86,107.45,107.83,620548.0
2023-08-11 11:05:00,107.83,108.03,107.43,107.47,640215.0,107.83,108.03,107.43,107.47,640215.0
2023-08-11 11:10:00,107.45,107.48,107.09,107.32,666041.0,107.45,107.48,107.09,107.32,666041.0
2023-08-11 11:15:00,107.3,107.38,107.1,107.24,497986.0,107.3,107.38,107.1,107.24,497986.0
2023-08-11 11:20:00,107.24,107.54,107.16,107.25,457368.0,107.24,107.54,107.16,107.25,457368.0
2023-08-11 11:25:00,107.24,107.44,107.03,107.07,447618.0,107.24,107.44,107.03,107.07,447618.0
2023-08-11 11:30:00,107.06,107.21,106.75,106.79,715092.0,107.06,107.21,106.75,106.79,715092.0
2023-08-11 11:35:00,106.78,107.22,106.78,107.09,645581.0,106.78,107.22,106.78,107.09,645581.0
2023-08-11 11:40:00,107.09,107.15,106.88,107.09,505514.0,107.09,107.15,106.88,107.09,505514.0
2023-08-11 11:45:00,107.1,107.15,106.69,106.79,542341.0,107.1,107.15,106.69,106.79,542341.0
2023-08-11 11:50:00,106.78,106.87,106.48,106.72,888777.0,106.78,106.87,106.48,106.72,888777.0
2023-08-11 11:55:00,106.73,107.19,106.63,107.18,783363.0,106.73,107.19,106.63,107.18,783363.0
2023-08-11 12:00:00,107.17,107.39,107.1,107.33,671262.0,107.17,107.39,107.1,107.33,671262.0
2023-08-11 12:05:00,107.33,107.57,107.31,107.52,601404.0,107.33,107.57,107.31,107.52,601404.0
2023-08-11 12:10:00,107.54,107.89,107.43,107.78,546184.0,107.54,107.89,107.43,107.78,546184.0
2023-08-11 12:15:00,107.79,107.92,107.66,107.72,497566.0,107.79,107.92,107.66,107.72,497566.0
2023-08-11 12:20:00,107.72,107.84,107.55,107.59,366341.0,107.72,107.84,107.55,107.59,366341.0
2023-08-11 12:25:00,107.6,107.65,107.37,107.56,444961.0,107.6,107.65,107.37,107.56,444961.0
2023-08-11 12:30:00,107.56,107.83,107.53,107.7,449067.0,107.56,107.83,107.53,107.7,449067.0
2023-08-11 12:35:00,107.69,107.7,107.43,107.44,325258.0,107.69,107.7,107.43,107.44,325258.0
2023-08-11 12:40:00,107.43,107.55,107.36,107.37,296487.0,107.43,107.55,107.36,107.37,296487.0
2023-08-11 12:45:00,107.38,107.57,107.26,107.26,422668.0,107.38,107.57,107.26,107.26,422668.0
2023-08-11 12:50:00,107.26,107.5,107.15,107.4,464802.0,107.26,107.5,107.15,107.4,464802.0
2023-08-11 12:55:00,107.41,107.59,107.25,107.56,373976.0,107.41,107.59,107.25,107.56,373976.0
2023-08-11 13:00:00,107.58,107.9,107.57,107.87,482593.0,107.58,107.9,107.57,107.87,482593.0
2023-08-11 13:05:00,107.87,107.87,107.46,107.58,454538.0,107.87,107.87,107.46,107.58,454538.0
2023-08-11 13:10:00,107.57,107.65,107.4,107.47,260675.0,107.57,107.65,107.4,107.47,260675.0
2023-08-11 13:15:00,107.47,107.74,107.42,107.7,310488.0,107.47,107.74,107.42,107.7,310488.0
2023-08-11 13:20:00,107.71,107.86,107.64,107.7,392636.0,107.71,107.86,107.64,107.7,392636.0
2023-08-11 13:25:00,107.71,108.19,107.71,108.14,567276.0,107.71,108.19,107.71,108.14,567276.0
2023-08-11 13:30:00,108.14,108.22,108.02,108.14,397897.0,108.14,108.22,108.02,108.14,397897.0
2023-08-11 13:35:00,108.13,108.14,107.91,108.1,299283.0,108.13,108.14,107.91,108.1,299283.0
2023-08-11 13:40:00,108.09,108.15,107.7,107.78,315223.0,108.09,108.15,107.7,107.78,315223.0
2023-08-11 13:45:00,107.77,107.85,107.64,107.74,415902.0,107.77,107.85,107.64,107.74,415902.0
2023-08-11 13:50:00,107.73,107.84,107.66,107.79,240793.0,107.73,107.84,107.66,107.79,240793.0
2023-08-11 13:55:00,107.78,107.97,107.63,107.95,306542.0,107.78,107.97,107.63,107.95,306542.0
2023-08-11 14:00:00,107.95,108.15,107.87,108.05,441825.0,107.95,108.15,107.87,108.05,441825.0
2023-08-11 14:05:00,108.06,108.21,107.9,107.92,374527.0,108.06,108.21,107.9,107.92,374527.0
2023-08-11 14:10:00,107.92,107.97,107.83,107.96,222269.0,107.92,107.97,107.83,107.96,222269.0
2023-08-11 14:15:00,107.94,108.09,107.84,108.01,289951.0,107.94,108.09,107.84,108.01,289951.0
2023-08-11 14:20:00,108.03,108.03,107.86,107.97,225391.0,108.03,108.03,107.86,107.97,225391.0
2023-08-11 14:25:00,107.95,108.12,107.91,108.01,348713.0,107.95,108.12,107.91,108.01,348713.0
2023-08-11 14:30:00,107.99,108.27,107.99,108.02,457824.0,107.99,108.27,107.99,108.02,457824.0
2023-08-11 14:35:00,108.01,108.11,107.8,108.06,435817.0,108.01,108.11,107.8,108.06,435817.0
2023-08-11 14:40:00,108.07,108.11,107.91,107.95,341330.0,108.07,108.11,107.91,107.95,341330.0
2023-08-11 14:45:00,107.95,108.01,107.91,107.98,318748.0,107.95,108.01,107.91,107.98,318748.0
2023-08-11 14:50:00,108.0,108.08,107.94,108.01,247369.0,108.0,108.08,107.94,108.01,247369.0
2023-08-11 14:55:00,108.02,108.19,108.01,108.09,264872.0,108.02,108.19,108.01,108.09,264872.0
2023-08-11 15:00:00,108.08,108.09,107.81,107.88,398195.0,108.08,108.09,107.81,107.88,398195.0
2023-08-11 15:05:00,107.87,107.91,107.47,107.51,446737.0,107.87,107.91,107.47,107.51,446737.0
2023-08-11 15:10:00,107.5,107.53,107.41,107.45,415565.0,107.5,107.53,107.41,107.45,415565.0
2023-08-11 15:15:00,107.44,107.73,107.4,107.71,485112.0,107.44,107.73,107.4,107.71,485112.0
2023-08-11 15:20:00,107.72,107.77,107.54,107.7,486890.0,107.72,107.77,107.54,107.7,486890.0
2023-08-11 15:25:00,107.69,107.82,107.67,107.78,368235.0,107.69,107.82,107.67,107.78,368235.0
2023-08-11 15:30:00,107.77,107.89,107.7,107.85,439994.0,107.77,107.89,107.7,107.85,439994.0
2023-08-11 15:35:00,107.86,107.95,107.59,107.64,455816.0,107.86,107.95,107.59,107.64,455816.0
2023-08-11 15:40:00,107.63,107.74,107.54,107.69,346065.0,107.63,107.74,107.54,107.69,346065.0
2023-08-11 15:45:00,107.69,107.72,107.55,107.58,418670.0,107.69,107.72,107.55,107.58,418670.0
2023-08-11 15:50:00,107.54,107.75,107.46,107.65,578867.0,107.54,107.75,107.46,107.65,578867.0
2023-08-11 15:55:00,107.64,107.64,107.36,107.58,1208383.0,107.64,107.64,107.36,107.58,1208383.0
2023-08-14 09:30:00,106.79,107.12,105.42,106.43,1917981.0,106.79,107.12,105.42,106.43,1917981.0
2023-08-14 09:35:00,106.41,106.96,105.65,106.9,1374530.0,106.41,106.96,105.65,106.9,1374530.0
2023-08-14 09:40:00,106.9,108.28,106.89,107.91,2149390.0,106.9,108.28,106.89,107.91,2149390.0
2023-08-14 09:45:00,107.91,108.67,107.7,108.08,1632540.0,107.91,108.67,107.7,108.08,1632540.0
2023-08-14 09:50:00,108.06,108.2,107.81,107.83,915031.0,108.06,108.2,107.81,107.83,915031.0
2023-08-14 09:55:00,107.85,108.76,107.51,108.72,1450159.0,107.85,108.76,107.51,108.72,1450159.0
2023-08-14 10:00:00,108.7,108.78,107.83,108.48,1027415.0,108.7,108.78,107.83,108.48,1027415.0
2023-08-14 10:05:00,108.49,108.72,108.22,108.36,1051169.0,108.49,108.72,108.22,108.36,1051169.0
2023-08-14 10:10:00,108.37,109.35,108.29,109.34,1213529.0,108.37,109.35,108.29,109.34,1213529.0
2023-08-14 10:15:00,109.34,109.61,108.95,109.23,1083337.0,109.34,109.61,108.95,109.23,1083337.0
2023-08-14 10:20:00,109.23,109.6,109.01,109.09,809774.0,109.23,109.6,109.01,109.09,809774.0
2023-08-14 10:25:00,109.1,109.32,108.63,108.71,622292.0,109.1,109.32,108.63,108.71,622292.0
2023-08-14 10:30:00,108.7,109.12,108.65,109.07,609056.0,108.7,109.12,108.65,109.07,609056.0
2023-08-14 10:35:00,109.08,109.6,109.05,109.37,833260.0,109.08,109.6,109.05,109.37,833260.0
2023-08-14 10:40:00,109.36,109.58,109.11,109.16,533841.0,109.36,109.58,109.11,109.16,533841.0
2023-08-14 10:45:00,109.16,109.79,109.16,109.79,609531.0,109.16,109.79,109.16,109.79,609531.0
2023-08-14 10:50:00,109.79,109.96,109.58,109.7,575944.0,109.79,109.96,109.58,109.7,575944.0
2023-08-14 10:55:00,109.7,109.73,109.47,109.68,456714.0,109.7,109.73,109.47,109.68,456714.0
2023-08-14 11:00:00,109.7,109.98,109.63,109.81,560236.0,109.7,109.98,109.63,109.81,560236.0
2023-08-14 11:05:00,109.81,109.9,109.37,109.74,535133.0,109.81,109.9,109.37,109.74,535133.0
2023-08-14 11:10:00,109.73,110.15,109.62,109.98,901223.0,109.73,110.15,109.62,109.98,901223.0
2023-08-14 11:15:00,109.96,110.28,109.86,109.96,828959.0,109.96,110.28,109.86,109.96,828959.0
2023-08-14 11:20:00,109.97,110.05,109.66,110.02,543048.0,109.97,110.05,109.66,110.02,543048.0
2023-08-14 11:25:00,110.04,110.27,109.78,110.26,397169.0,110.04,110.27,109.78,110.26,397169.0
2023-08-14 11:30:00,110.27,110.35,109.98,110.03,619679.0,110.27,110.35,109.98,110.03,619679.0
2023-08-14 11:35:00,110.02,110.13,109.82,110.04,440608.0,110.02,110.13,109.82,110.04,440608.0
2023-08-14 11:40:00,110.04,110.3,109.94,110.21,464005.0,110.04,110.3,109.94,110.21,464005.0
2023-08-14 11:45:00,110.22,110.61,110.19,110.55,712802.0,110.22,110.61,110.19,110.55,712802.0
2023-08-14 11:50:00,110.55,110.68,110.33,110.4,629605.0,110.55,110.68,110.33,110.4,629605.0
2023-08-14 11:55:00,110.4,110.46,110.16,110.27,364541.0,110.4,110.46,110.16,110.27,364541.0
2023-08-14 12:00:00,110.27,110.3,110.12,110.17,365263.0,110.27,110.3,110.12,110.17,365263.0
2023-08-14 12:05:00,110.16,110.45,110.08,110.29,395375.0,110.16,110.45,110.08,110.29,395375.0
2023-08-14 12:10:00,110.29,110.29,109.98,110.05,434228.0,110.29,110.29,109.98,110.05,434228.0
2023-08-14 12:15:00,110.06,110.18,109.88,110.17,443468.0,110.06,110.18,109.88,110.17,443468.0
2023-08-14 12:20:00,110.18,110.23,109.83,109.93,435498.0,110.18,110.23,109.83,109.93,435498.0
2023-08-14 12:25:00,109.94,110.19,109.88,109.99,331562.0,109.94,110.19,109.88,109.99,331562.0
2023-08-14 12:30:00,109.99,110.32,109.95,110.05,360417.0,109.99,110.32,109.95,110.05,360417.0
2023-08-14 12:35:00,110.03,110.15,109.93,110.07,224159.0,110.03,110.15,109.93,110.07,224159.0
2023-08-14 12:40:00,110.08,110.18,109.9,110.14,330087.0,110.08,110.18,109.9,110.14,330087.0
2023-08-14 12:45:00,110.14,110.25,110.08,110.18,301939.0,110.14,110.25,110.08,110.18,301939.0
2023-08-14 12:50:00,110.16,110.3,110.1,110.15,241672.0,110.16,110.3,110.1,110.15,241672.0
2023-08-14 12:55:00,110.14,110.26,110.08,110.18,218105.0,110.14,110.26,110.08,110.18,218105.0
2023-08-14 13:00:00,110.2,110.47,110.17,110.43,409733.0,110.2,110.47,110.17,110.43,409733.0
2023-08-14 13:05:00,110.42,110.8,110.42,110.77,610813.0,110.42,110.8,110.42,110.77,610813.0
2023-08-14 13:10:00,110.77,110.94,110.68,110.89,574103.0,110.77,110.94,110.68,110.89,574103.0
2023-08-14 13:15:00,110.89,110.92,110.7,110.72,344051.0,110.89,110.92,110.7,110.72,344051.0
2023-08-14 13:20:00,110.72,110.91,110.66,110.81,418442.0,110.72,110.91,110.66,110.81,418442.0
2023-08-14 13:25:00,110.81,110.9,110.71,110.82,273835.0,110.81,110.9,110.71,110.82,273835.0
2023-08-14 13:30:00,110.83,110.89,110.55,110.6,366944.0,110.83,110.89,110.55,110.6,366944.0
2023-08-14 13:35:00,110.62,110.79,110.48,110.75,363330.0,110.62,110.79,110.48,110.75,363330.0
2023-08-14 13:40:00,110.76,110.99,110.75,110.91,484362.0,110.76,110.99,110.75,110.91,484362.0
2023-08-14 13:45:00,110.92,110.93,110.61,110.63,370541.0,110.92,110.93,110.61,110.63,370541.0
2023-08-14 13:50:00,110.63,110.72,110.48,110.7,339636.0,110.63,110.72,110.48,110.7,339636.0
2023-08-14 13:55:00,110.69,110.87,110.6,110.83,322477.0,110.69,110.87,110.6,110.83,322477.0
2023-08-14 14:00:00,110.84,110.97,110.78,110.84,361773.0,110.84,110.97,110.78,110.84,361773.0
2023-08-14 14:05:00,110.86,111.07,110.6,110.62,620544.0,110.86,111.07,110.6,110.62,620544.0
2023-08-14 14:10:00,110.61,110.76,110.47,110.65,346473.0,110.61,110.76,110.47,110.65,346473.0
2023-08-14 14:15:00,110.65,110.73,110.53,110.64,286294.0,110.65,110.73,110.53,110.64,286294.0
2023-08-14 14:20:00,110.65,110.83,110.56,110.72,256797.0,110.65,110.83,110.56,110.72,256797.0
2023-08-14 14:25:00,110.72,110.95,110.64,110.9,379198.0,110.72,110.95,110.64,110.9,379198.0
2023-08-14 14:30:00,110.9,110.99,110.57,110.9,418905.0,110.9,110.99,110.57,110.9,418905.0
2023-08-14 14:35:00,110.89,111.02,110.88,110.93,381952.0,110.89,111.02,110.88,110.93,381952.0
2023-08-14 14:40:00,110.92,111.09,110.82,110.91,533179.0,110.92,111.09,110.82,110.91,533179.0
2023-08-14 14:45:00,110.92,111.0,110.83,110.98,258200.0,110.92,111.0,110.83,110.98,258200.0
2023-08-14 14:50:00,110.98,111.24,110.9,111.2,580441.0,110.98,111.24,110.9,111.2,580441.0
2023-08-14 14:55:00,111.19,111.23,111.09,111.13,297349.0,111.19,111.23,111.09,111.13,297349.0
2023-08-14 15:00:00,111.13,111.36,111.0,111.28,673014.0,111.13,111.36,111.0,111.28,673014.0
2023-08-14 15:05:00,111.27,111.37,111.17,111.26,443444.0,111.27,111.37,111.17,111.26,443444.0
2023-08-14 15:10:00,111.26,111.39,111.22,111.37,334778.0,111.26,111.39,111.22,111.37,334778.0
2023-08-14 15:15:00,111.37,111.43,111.23,111.3,476910.0,111.37,111.43,111.23,111.3,476910.0
2023-08-14 15:20:00,111.3,111.5,111.3,111.47,478166.0,111.3,111.5,111.3,111.47,478166.0
2023-08-14 15:25:00,111.48,111.56,111.33,111.48,513617.0,111.48,111.56,111.33,111.48,513617.0
2023-08-14 15:30:00,111.47,111.57,111.45,111.49,365019.0,111.47,111.57,111.45,111.49,365019.0
2023-08-14 15:35:00,111.48,111.65,111.43,111.51,529727.0,111.48,111.65,111.43,111.51,529727.0
2023-08-14 15:40:00,111.51,111.76,111.51,111.72,638297.0,111.51,111.76,111.51,111.72,638297.0
2023-08-14 15:45:00,111.72,111.74,111.56,111.63,490457.0,111.72,111.74,111.56,111.63,490457.0
2023-08-14 15:50:00,111.64,111.72,111.53,111.64,673273.0,111.64,111.72,111.53,111.64,673273.0
2023-08-14 15:55:00,111.64,111.99,111.64,111.98,1509529.0,111.64,111.99,111.64,111.98,1509529.0
2023-08-15 09:30:00,112.01,113.12,111.0,113.02,2392668.0,112.01,113.12,111.0,113.02,2392668.0
2023-08-15 09:35:00,113.02,113.18,112.47,113.05,1645506.0,113.02,113.18,112.47,113.05,1645506.0
2023-08-15 09:40:00,113.07,113.07,111.92,112.01,1421732.0,113.07,113.07,111.92,112.01,1421732.0
2023-08-15 09:45:00,112.01,112.01,111.01,111.35,1408328.0,112.01,112.01,111.01,111.35,1408328.0
2023-08-15 09:50:00,111.37,111.87,111.2,111.33,986362.0,111.37,111.87,111.2,111.33,986362.0
2023-08-15 09:55:00,111.33,111.68,110.8,110.97,1322801.0,111.33,111.68,110.8,110.97,1322801.0
2023-08-15 10:00:00,110.97,111.28,110.55,110.88,931946.0,110.97,111.28,110.55,110.88,931946.0
2023-08-15 10:05:00,110.85,110.9,110.44,110.83,923464.0,110.85,110.9,110.44,110.83,923464.0
2023-08-15 10:10:00,110.82,111.14,110.78,111.07,702005.0,110.82,111.14,110.78,111.07,702005.0
2023-08-15 10:15:00,111.06,111.34,110.92,110.97,657097.0,111.06,111.34,110.92,110.97,657097.0
2023-08-15 10:20:00,110.95,111.33,110.51,110.54,834333.0,110.95,111.33,110.51,110.54,834333.0
2023-08-15 10:25:00,110.56,110.83,110.27,110.68,718142.0,110.56,110.83,110.27,110.68,718142.0
2023-08-15 10:30:00,110.72,110.8,110.26,110.29,548654.0,110.72,110.8,110.26,110.29,548654.0
2023-08-15 10:35:00,110.29,110.63,110.17,110.53,617262.0,110.29,110.63,110.17,110.53,617262.0
2023-08-15 10:40:00,110.54,110.83,110.32,110.77,560652.0,110.54,110.83,110.32,110.77,560652.0
2023-08-15 10:45:00,110.77,111.18,110.7,111.02,569928.0,110.77,111.18,110.7,111.02,569928.0
2023-08-15 10:50:00,111.03,111.24,110.98,111.01,464748.0,111.03,111.24,110.98,111.01,464748.0
2023-08-15 10:55:00,111.01,111.3,111.01,111.05,430945.0,111.01,111.3,111.01,111.05,430945.0
2023-08-15 11:00:00,111.06,111.67,111.05,111.59,617569.0,111.06,111.67,111.05,111.59,617569.0
2023-08-15 11:05:00,111.58,111.65,111.48,111.59,420269.0,111.58,111.65,111.48,111.59,420269.0
2023-08-15 11:10:00,111.58,111.75,111.55,111.66,452122.0,111.58,111.75,111.55,111.66,452122.0
2023-08-15 11:15:00,111.66,111.75,111.35,111.55,603348.0,111.66,111.75,111.35,111.55,603348.0
2023-08-15 11:20:00,111.55,111.62,111.37,111.51,408437.0,111.55,111.62,111.37,111.51,408437.0
2023-08-15 11:25:00,111.52,111.84,111.3,111.74,654705.0,111.52,111.84,111.3,111.74,654705.0
2023-08-15 11:30:00,111.75,111.77,111.4,111.5,458940.0,111.75,111.77,111.4,111.5,458940.0
2023-08-15 11:35:00,111.48,111.82,111.41,111.79,472393.0,111.48,111.82,111.41,111.79,472393.0
2023-08-15 11:40:00,111.78,111.82,111.53,111.57,306003.0,111.78,111.82,111.53,111.57,306003.0
2023-08-15 11:45:00,111.57,111.69,111.34,111.65,400493.0,111.57,111.69,111.34,111.65,400493.0
2023-08-15 11:50:00,111.65,111.72,111.52,111.63,284535.0,111.65,111.72,111.52,111.63,284535.0
2023-08-15 11:55:00,111.64,112.01,111.64,112.0,683191.0,111.64,112.01,111.64,112.0,683191.0
2023-08-15 12:00:00,112.0,112.18,111.9,112.05,515391.0,112.0,112.18,111.9,112.05,515391.0
2023-08-15 12:05:00,112.06,112.15,111.71,111.8,468856.0,112.06,112.15,111.71,111.8,468856.0
2023-08-15 12:10:00,111.79,111.96,111.71,111.92,337796.0,111.79,111.96,111.71,111.92,337796.0
2023-08-15 12:15:00,111.93,111.93,111.57,111.69,287500.0,111.93,111.93,111.57,111.69,287500.0
2023-08-15 12:20:00,111.68,111.92,111.63,111.87,256923.0,111.68,111.92,111.63,111.87,256923.0
2023-08-15 12:25:00,111.86,111.86,111.62,111.74,224906.0,111.86,111.86,111.62,111.74,224906.0
2023-08-15 12:30:00,111.75,111.81,111.47,111.57,310587.0,111.75,111.81,111.47,111.57,310587.0
2023-08-15 12:35:00,111.57,111.7,111.47,111.52,255938.0,111.57,111.7,111.47,111.52,255938.0
2023-08-15 12:40:00,111.53,111.62,111.46,111.48,235531.0,111.53,111.62,111.46,111.48,235531.0
2023-08-15 12:45:00,111.48,111.52,111.18,111.29,424841.0,111.48,111.52,111.18,111.29,424841.0
2023-08-15 12:50:00,111.3,111.51,111.22,111.33,318443.0,111.3,111.51,111.22,111.33,318443.0
2023-08-15 12:55:00,111.33,111.61,111.21,111.41,430211.0,111.33,111.61,111.21,111.41,430211.0
2023-08-15 13:00:00,111.39,111.53,111.36,111.44,290520.0,111.39,111.53,111.36,111.44,290520.0
2023-08-15 13:05:00,111.45,111.45,111.19,111.26,254005.0,111.45,111.45,111.19,111.26,254005.0
2023-08-15 13:10:00,111.26,111.72,111.23,111.72,369462.0,111.26,111.72,111.23,111.72,369462.0
2023-08-15 13:15:00,111.72,111.89,111.71,111.81,379645.0,111.72,111.89,111.71,111.81,379645.0
2023-08-15 13:20:00,111.82,111.98,111.74,111.86,381908.0,111.82,111.98,111.74,111.86,381908.0
2023-08-15 13:25:00,111.88,111.94,111.75,111.81,247935.0,111.88,111.94,111.75,111.81,247935.0
2023-08-15 13:30:00,111.83,111.86,111.49,111.79,406467.0,111.83,111.86,111.49,111.79,406467.0
2023-08-15 13:35:00,111.81,111.93,111.67,111.78,385712.0,111.81,111.93,111.67,111.78,385712.0
2023-08-15 13:40:00,111.76,111.84,111.5,111.54,396702.0,111.76,111.84,111.5,111.54,396702.0
2023-08-15 13:45:00,111.53,111.68,111.49,111.59,302863.0,111.53,111.68,111.49,111.59,302863.0
2023-08-15 13:50:00,111.59,111.75,111.52,111.55,423188.0,111.59,111.75,111.52,111.55,423188.0
2023-08-15 13:55:00,111.54,111.73,111.47,111.71,301848.0,111.54,111.73,111.47,111.71,301848.0
2023-08-15 14:00:00,111.71,111.95,111.65,111.87,415804.0,111.71,111.95,111.65,111.87,415804.0
2023-08-15 14:05:00,111.86,112.1,111.83,112.06,456496.0,111.86,112.1,111.83,112.06,456496.0
2023-08-15 14:10:00,112.05,112.17,112.01,112.04,385938.0,112.05,112.17,112.01,112.04,385938.0
2023-08-15 14:15:00,112.02,112.35,112.01,112.23,550244.0,112.02,112.35,112.01,112.23,550244.0
2023-08-15 14:20:00,112.22,112.3,111.88,111.93,529414.0,112.22,112.3,111.88,111.93,529414.0
2023-08-15 14:25:00,111.93,112.14,111.9,112.05,354988.0,111.93,112.14,111.9,112.05,354988.0
2023-08-15 14:30:00,112.05,112.29,112.02,112.23,395742.0,112.05,112.29,112.02,112.23,395742.0
2023-08-15 14:35:00,112.23,112.42,112.22,112.34,456071.0,112.23,112.42,112.22,112.34,456071.0
2023-08-15 14:40:00,112.32,112.42,112.26,112.36,403248.0,112.32,112.42,112.26,112.36,403248.0
2023-08-15 14:45:00,112.37,112.42,112.21,112.37,423694.0,112.37,112.42,112.21,112.37,423694.0
2023-08-15 14:50:00,112.38,112.46,112.23,112.31,462203.0,112.38,112.46,112.23,112.31,462203.0
2023-08-15 14:55:00,112.31,112.45,112.17,112.44,377508.0,112.31,112.45,112.17,112.44,377508.0
2023-08-15 15:00:00,112.45,112.54,112.33,112.39,519400.0,112.45,112.54,112.33,112.39,519400.0
2023-08-15 15:05:00,112.38,112.43,112.15,112.19,440718.0,112.38,112.43,112.15,112.19,440718.0
2023-08-15 15:10:00,112.18,112.39,112.06,112.07,519851.0,112.18,112.39,112.06,112.07,519851.0
2023-08-15 15:15:00,112.07,112.23,112.01,112.13,460605.0,112.07,112.23,112.01,112.13,460605.0
2023-08-15 15:20:00,112.13,112.2,111.98,112.11,472613.0,112.13,112.2,111.98,112.11,472613.0
2023-08-15 15:25:00,112.12,112.15,111.65,111.66,656281.0,112.12,112.15,111.65,111.66,656281.0
2023-08-15 15:30:00,111.67,111.93,111.6,111.91,594410.0,111.67,111.93,111.6,111.91,594410.0
2023-08-15 15:35:00,111.9,111.96,111.65,111.66,415927.0,111.9,111.96,111.65,111.66,415927.0
2023-08-15 15:40:00,111.66,111.69,111.45,111.52,652813.0,111.66,111.69,111.45,111.52,652813.0
2023-08-15 15:45:00,111.51,111.6,111.36,111.43,519535.0,111.51,111.6,111.36,111.43,519535.0
2023-08-15 15:50:00,111.44,111.51,111.29,111.31,630858.0,111.44,111.51,111.29,111.31,630858.0
2023-08-15 15:55:00,111.3,111.53,111.26,111.36,1224010.0,111.3,111.53,111.26,111.36,1224010.0
2023-08-16 09:30:00,110.14,110.44,109.38,109.48,1489876.0,110.14,110.44,109.38,109.48,1489876.0
2023-08-16 09:35:00,109.49,109.97,109.18,109.32,1251954.0,109.49,109.97,109.18,109.32,1251954.0
2023-08-16 09:40:00,109.32,109.48,108.95,109.02,1308080.0,109.32,109.48,108.95,109.02,1308080.0
2023-08-16 09:45:00,109.04,109.15,108.46,108.5,1629003.0,109.04,109.15,108.46,108.5,1629003.0
2023-08-16 09:50:00,108.5,108.73,108.16,108.35,1356760.0,108.5,108.73,108.16,108.35,1356760.0
2023-08-16 09:55:00,108.35,108.63,108.22,108.53,961630.0,108.35,108.63,108.22,108.53,961630.0
2023-08-16 10:00:00,108.53,108.56,107.63,107.95,1624807.0,108.53,108.56,107.63,107.95,1624807.0
2023-08-16 10:05:00,107.97,108.2,107.83,107.88,854680.0,107.97,108.2,107.83,107.88,854680.0
2023-08-16 10:10:00,107.89,108.38,107.89,108.31,921367.0,107.89,108.38,107.89,108.31,921367.0
2023-08-16 10:15:00,108.32,108.72,108.2,108.68,923842.0,108.32,108.72,108.2,108.68,923842.0
2023-08-16 10:20:00,108.69,108.78,108.34,108.36,915209.0,108.69,108.78,108.34,108.36,915209.0
2023-08-16 10:25:00,108.36,108.4,107.81,108.1,1103718.0,108.36,108.4,107.81,108.1,1103718.0
2023-08-16 10:30:00,108.06,108.4,107.96,108.19,677652.0,108.06,108.4,107.96,108.19,677652.0
2023-08-16 10:35:00,108.2,108.59,108.08,108.53,616483.0,108.2,108.59,108.08,108.53,616483.0
2023-08-16 10:40:00,108.53,108.73,108.44,108.66,490310.0,108.53,108.73,108.44,108.66,490310.0
2023-08-16 10:45:00,108.66,108.67,108.03,108.09,609432.0,108.66,108.67,108.03,108.09,609432.0
2023-08-16 10:50:00,108.09,108.37,108.06,108.22,568747.0,108.09,108.37,108.06,108.22,568747.0
2023-08-16 10:55:00,108.22,108.24,107.9,108.02,609573.0,108.22,108.24,107.9,108.02,609573.0
2023-08-16 11:00:00,108.02,108.3,107.9,108.3,589896.0,108.02,108.3,107.9,108.3,589896.0
2023-08-16 11:05:00,108.31,108.55,108.28,108.48,511319.0,108.31,108.55,108.28,108.48,511319.0
2023-08-16 11:10:00,108.47,108.53,108.08,108.21,407976.0,108.47,108.53,108.08,108.21,407976.0
2023-08-16 11:15:00,108.21,108.39,108.07,108.12,326992.0,108.21,108.39,108.07,108.12,326992.0
2023-08-16 11:20:00,108.13,108.3,108.07,108.19,260320.0,108.13,108.3,108.07,108.19,260320.0
2023-08-16 11:25:00,108.19,108.26,107.95,108.12,415424.0,108.19,108.26,107.95,108.12,415424.0
2023-08-16 11:30:00,108.11,108.2,107.99,108.04,294410.0,108.11,108.2,107.99,108.04,294410.0
2023-08-16 11:35:00,108.03,108.2,107.96,107.97,259695.0,108.03,108.2,107.96,107.97,259695.0
2023-08-16 11:40:00,107.97,108.28,107.94,108.13,330437.0,107.97,108.28,107.94,108.13,330437.0
2023-08-16 11:45:00,108.11,108.24,107.94,107.97,362108.0,108.11,108.24,107.94,107.97,362108.0
2023-08-16 11:50:00,107.97,107.99,107.68,107.74,601499.0,107.97,107.99,107.68,107.74,601499.0
2023-08-16 11:55:00,107.75,107.75,107.3,107.38,798483.0,107.75,107.75,107.3,107.38,798483.0
2023-08-16 12:00:00,107.37,107.87,107.32,107.74,732999.0,107.37,107.87,107.32,107.74,732999.0
2023-08-16 12:05:00,107.74,107.79,107.54,107.64,366124.0,107.74,107.79,107.54,107.64,366124.0
2023-08-16 12:10:00,107.65,107.66,107.35,107.4,529238.0,107.65,107.66,107.35,107.4,529238.0
2023-08-16 12:15:00,107.39,107.41,107.03,107.07,631422.0,107.39,107.41,107.03,107.07,631422.0
2023-08-16 12:20:00,107.06,107.24,107.0,107.19,394899.0,107.06,107.24,107.0,107.19,394899.0
2023-08-16 12:25:00,107.19,107.25,106.98,107.19,497732.0,107.19,107.25,106.98,107.19,497732.0
2023-08-16 12:30:00,107.2,107.53,107.14,107.47,533165.0,107.2,107.53,107.14,107.47,533165.0
2023-08-16 12:35:00,107.47,107.65,107.45,107.59,331482.0,107.47,107.65,107.45,107.59,331482.0
2023-08-16 12:40:00,107.58,107.72,107.51,107.7,276307.0,107.58,107.72,107.51,107.7,276307.0
2023-08-16 12:45:00,107.7,107.71,107.5,107.61,278697.0,107.7,107.71,107.5,107.61,278697.0
2023-08-16 12:50:00,107.6,107.62,107.49,107.58,202663.0,107.6,107.62,107.49,107.58,202663.0
2023-08-16 12:55:00,107.57,107.64,107.35,107.39,215086.0,107.57,107.64,107.35,107.39,215086.0
2023-08-16 13:00:00,107.39,107.55,107.38,107.43,222546.0,107.39,107.55,107.38,107.43,222546.0
2023-08-16 13:05:00,107.43,107.52,107.15,107.23,306158.0,107.43,107.52,107.15,107.23,306158.0
2023-08-16 13:10:00,107.23,107.45,107.15,107.41,215333.0,107.23,107.45,107.15,107.41,215333.0
2023-08-16 13:15:00,107.4,107.7,107.37,107.69,358160.0,107.4,107.7,107.37,107.69,358160.0
2023-08-16 13:20:00,107.69,107.79,107.58,107.7,351313.0,107.69,107.79,107.58,107.7,351313.0
2023-08-16 13:25:00,107.68,107.73,107.57,107.58,182631.0,107.68,107.73,107.57,107.58,182631.0
2023-08-16 13:30:00,107.57,107.8,107.52,107.65,308232.0,107.57,107.8,107.52,107.65,308232.0
2023-08-16 13:35:00,107.65,107.69,107.57,107.65,151432.0,107.65,107.69,107.57,107.65,151432.0
2023-08-16 13:40:00,107.64,108.04,107.64,107.96,376269.0,107.64,108.04,107.64,107.96,376269.0
2023-08-16 13:45:00,107.96,108.2,107.95,108.05,393654.0,107.96,108.2,107.95,108.05,393654.0
2023-08-16 13:50:00,108.05,108.13,107.92,108.0,317250.0,108.05,108.13,107.92,108.0,317250.0
2023-08-16 13:55:00,108.01,108.03,107.92,107.95,159600.0,108.01,108.03,107.92,107.95,159600.0
2023-08-16 14:00:00,107.94,107.98,107.5,107.69,616634.0,107.94,107.98,107.5,107.69,616634.0
2023-08-16 14:05:00,107.69,107.76,107.5,107.63,341852.0,107.69,107.76,107.5,107.63,341852.0
2023-08-16 14:10:00,107.61,107.91,107.26,107.8,654685.0,107.61,107.91,107.26,107.8,654685.0
2023-08-16 14:15:00,107.8,108.28,107.74,108.19,626111.0,107.8,108.28,107.74,108.19,626111.0
2023-08-16 14:20:00,108.2,108.55,108.13,108.46,759619.0,108.2,108.55,108.13,108.46,759619.0
2023-08-16 14:25:00,108.47,108.6,108.16,108.5,668581.0,108.47,108.6,108.16,108.5,668581.0
2023-08-16 14:30:00,108.48,108.64,108.39,108.42,415351.0,108.48,108.64,108.39,108.42,415351.0
2023-08-16 14:35:00,108.43,108.52,108.36,108.38,254486.0,108.43,108.52,108.36,108.38,254486.0
2023-08-16 14:40:00,108.37,108.4,108.01,108.13,527296.0,108.37,108.4,108.01,108.13,527296.0
2023-08-16 14:45:00,108.12,108.3,107.98,108.05,395827.0,108.12,108.3,107.98,108.05,395827.0
2023-08-16 14:50:00,108.05,108.11,107.87,107.93,445299.0,108.05,108.11,107.87,107.93,445299.0
2023-08-16 14:55:00,107.92,108.11,107.89,107.98,357118.0,107.92,108.11,107.89,107.98,357118.0
2023-08-16 15:00:00,107.96,107.96,107.65,107.76,521945.0,107.96,107.96,107.65,107.76,521945.0
2023-08-16 15:05:00,107.79,107.79,107.5,107.59,354264.0,107.79,107.79,107.5,107.59,354264.0
2023-08-16 15:10:00,107.57,107.65,107.12,107.17,708498.0,107.57,107.65,107.12,107.17,708498.0
2023-08-16 15:15:00,107.16,107.35,107.1,107.28,466860.0,107.16,107.35,107.1,107.28,466860.0
2023-08-16 15:20:00,107.27,107.49,107.19,107.23,465932.0,107.27,107.49,107.19,107.23,465932.0
2023-08-16 15:25:00,107.25,107.45,107.21,107.37,319148.0,107.25,107.45,107.21,107.37,319148.0
2023-08-16 15:30:00,107.39,107.62,107.31,107.56,437289.0,107.39,107.62,107.31,107.56,437289.0
2023-08-16 15:35:00,107.56,107.64,107.37,107.44,455697.0,107.56,107.64,107.37,107.44,455697.0
2023-08-16 15:40:00,107.44,107.57,107.21,107.42,542460.0,107.44,107.57,107.21,107.42,542460.0
2023-08-16 15:45:00,107.42,107.51,107.33,107.48,441784.0,107.42,107.51,107.33,107.48,441784.0
2023-08-16 15:50:00,107.47,107.8,107.31,107.35,945738.0,107.47,107.8,107.31,107.35,945738.0
2023-08-16 15:55:00,107.36,107.43,107.13,107.18,1294126.0,107.36,107.43,107.13,107.18,1294126.0
2023-08-17 09:30:00,107.61,107.85,106.58,106.65,1630208.0,107.61,107.85,106.58,106.65,1630208.0
2023-08-17 09:35:00,106.64,106.67,106.11,106.34,1308731.0,106.64,106.67,106.11,106.34,1308731.0
2023-08-17 09:40:00,106.35,106.49,105.61,105.64,1414410.0,106.35,106.49,105.61,105.64,1414410.0
2023-08-17 09:45:00,105.65,106.28,105.48,106.21,1210843.0,105.65,106.28,105.48,106.21,1210843.0
2023-08-17 09:50:00,106.23,106.4,105.86,106.0,1068565.0,106.23,106.4,105.86,106.0,1068565.0
2023-08-17 09:55:00,106.01,106.49,105.9,106.44,901906.0,106.01,106.49,105.9,106.44,901906.0
2023-08-17 10:00:00,106.42,106.81,106.07,106.08,1083424.0,106.42,106.81,106.07,106.08,1083424.0
2023-08-17 10:05:00,106.08,106.54,105.91,106.04,880816.0,106.08,106.54,105.91,106.04,880816.0
2023-08-17 10:10:00,106.06,106.1,105.07,105.09,1328668.0,106.06,106.1,105.07,105.09,1328668.0
2023-08-17 10:15:00,105.07,105.37,104.8,105.05,1671029.0,105.07,105.37,104.8,105.05,1671029.0
2023-08-17 10:20:00,105.05,105.24,104.85,104.85,985213.0,105.05,105.24,104.85,104.85,985213.0
2023-08-17 10:25:00,104.85,104.99,104.36,104.45,1411855.0,104.85,104.99,104.36,104.45,1411855.0
2023-08-17 10:30:00,104.42,104.94,104.41,104.64,853233.0,104.42,104.94,104.41,104.64,853233.0
2023-08-17 10:35:00,104.63,105.2,104.63,105.14,725713.0,104.63,105.2,104.63,105.14,725713.0
2023-08-17 10:40:00,105.16,105.2,104.79,104.9,599091.0,105.16,105.2,104.79,104.9,599091.0
2023-08-17 10:45:00,104.9,105.26,104.89,105.2,509051.0,104.9,105.26,104.89,105.2,509051.0
2023-08-17 10:50:00,105.19,105.59,105.14,105.55,677373.0,105.19,105.59,105.14,105.55,677373.0
2023-08-17 10:55:00,105.55,105.65,105.12,105.14,624220.0,105.55,105.65,105.12,105.14,624220.0
2023-08-17 11:00:00,105.14,105.22,104.81,104.91,673720.0,105.14,105.22,104.81,104.91,673720.0
2023-08-17 11:05:00,104.91,105.28,104.9,105.04,595519.0,104.91,105.28,104.9,105.04,595519.0
2023-08-17 11:10:00,105.04,105.44,105.0,105.27,619092.0,105.04,105.44,105.0,105.27,619092.0
2023-08-17 11:15:00,105.28,105.54,105.18,105.26,520704.0,105.28,105.54,105.18,105.26,520704.0
2023-08-17 11:20:00,105.26,105.46,105.06,105.22,520723.0,105.26,105.46,105.06,105.22,520723.0
2023-08-17 11:25:00,105.21,105.29,104.73,104.74,690367.0,105.21,105.29,104.73,104.74,690367.0
2023-08-17 11:30:00,104.75,104.95,104.67,104.86,520594.0,104.75,104.95,104.67,104.86,520594.0
2023-08-17 11:35:00,104.86,105.13,104.79,105.02,436554.0,104.86,105.13,104.79,105.02,436554.0
2023-08-17 11:40:00,105.01,105.23,104.91,104.94,463772.0,105.01,105.23,104.91,104.94,463772.0
2023-08-17 11:45:00,104.91,105.18,104.82,104.83,417141.0,104.91,105.18,104.82,104.83,417141.0
2023-08-17 11:50:00,104.86,105.22,104.8,105.11,450918.0,104.86,105.22,104.8,105.11,450918.0
2023-08-17 11:55:00,105.11,105.44,105.1,105.37,482378.0,105.11,105.44,105.1,105.37,482378.0
2023-08-17 12:00:00,105.38,105.42,105.05,105.15,448826.0,105.38,105.42,105.05,105.15,448826.0
2023-08-17 12:05:00,105.16,105.16,104.85,105.07,590114.0,105.16,105.16,104.85,105.07,590114.0
2023-08-17 12:10:00,105.07,105.38,105.07,105.19,523813.0,105.07,105.38,105.07,105.19,523813.0
2023-08-17 12:15:00,105.19,105.32,105.04,105.23,350024.0,105.19,105.32,105.04,105.23,350024.0
2023-08-17 12:20:00,105.25,105.49,105.21,105.46,404382.0,105.25,105.49,105.21,105.46,404382.0
2023-08-17 12:25:00,105.47,105.63,105.45,105.61,518509.0,105.47,105.63,105.45,105.61,518509.0
2023-08-17 12:30:00,105.62,105.74,105.44,105.5,641701.0,105.62,105.74,105.44,105.5,641701.0
2023-08-17 12:35:00,105.49,105.5,105.21,105.21,418379.0,105.49,105.5,105.21,105.21,418379.0
2023-08-17 12:40:00,105.23,105.45,105.15,105.41,434362.0,105.23,105.45,105.15,105.41,434362.0
2023-08-17 12:45:00,105.42,105.56,105.33,105.51,385770.0,105.42,105.56,105.33,105.51,385770.0
2023-08-17 12:50:00,105.51,105.77,105.45,105.75,439379.0,105.51,105.77,105.45,105.75,439379.0
2023-08-17 12:55:00,105.75,105.9,105.68,105.89,486086.0,105.75,105.9,105.68,105.89,486086.0
2023-08-17 13:00:00,105.89,105.93,105.72,105.8,491288.0,105.89,105.93,105.72,105.8,491288.0
2023-08-17 13:05:00,105.79,105.88,105.66,105.78,419098.0,105.79,105.88,105.66,105.78,419098.0
2023-08-17 13:10:00,105.78,105.78,105.63,105.68,309162.0,105.78,105.78,105.63,105.68,309162.0
2023-08-17 13:15:00,105.68,105.88,105.6,105.61,382592.0,105.68,105.88,105.6,105.61,382592.0
2023-08-17 13:20:00,105.61,105.62,105.3,105.34,507001.0,105.61,105.62,105.3,105.34,507001.0
2023-08-17 13:25:00,105.35,105.51,105.31,105.31,284305.0,105.35,105.51,105.31,105.31,284305.0
2023-08-17 13:30:00,105.31,105.31,105.06,105.21,524570.0,105.31,105.31,105.06,105.21,524570.0
2023-08-17 13:35:00,105.18,105.28,105.08,105.23,254879.0,105.18,105.28,105.08,105.23,254879.0
2023-08-17 13:40:00,105.22,105.32,104.85,105.0,495483.0,105.22,105.32,104.85,105.0,495483.0
2023-08-17 13:45:00,105.0,105.09,104.94,105.08,251836.0,105.0,105.09,104.94,105.08,251836.0
2023-08-17 13:50:00,105.08,105.33,105.05,105.27,317519.0,105.08,105.33,105.05,105.27,317519.0
2023-08-17 13:55:00,105.26,105.29,105.18,105.21,206082.0,105.26,105.29,105.18,105.21,206082.0
2023-08-17 14:00:00,105.21,105.42,105.16,105.18,345627.0,105.21,105.42,105.16,105.18,345627.0
2023-08-17 14:05:00,105.18,105.27,105.02,105.25,344538.0,105.18,105.27,105.02,105.25,344538.0
2023-08-17 14:10:00,105.25,105.3,105.14,105.27,273082.0,105.25,105.3,105.14,105.27,273082.0
2023-08-17 14:15:00,105.27,105.28,105.07,105.13,315554.0,105.27,105.28,105.07,105.13,315554.0
2023-08-17 14:20:00,105.12,105.18,105.0,105.18,404549.0,105.12,105.18,105.0,105.18,404549.0
2023-08-17 14:25:00,105.17,105.53,105.17,105.43,519562.0,105.17,105.53,105.17,105.43,519562.0
2023-08-17 14:30:00,105.44,105.46,105.06,105.26,495739.0,105.44,105.46,105.06,105.26,495739.0
2023-08-17 14:35:00,105.27,105.41,105.13,105.34,350874.0,105.27,105.41,105.13,105.34,350874.0
2023-08-17 14:40:00,105.35,105.43,105.27,105.29,300381.0,105.35,105.43,105.27,105.29,300381.0
2023-08-17 14:45:00,105.3,105.39,105.15,105.29,457487.0,105.3,105.39,105.15,105.29,457487.0
2023-08-17 14:50:00,105.27,105.45,105.11,105.13,446747.0,105.27,105.45,105.11,105.13,446747.0
2023-08-17 14:55:00,105.12,105.16,104.94,104.98,486712.0,105.12,105.16,104.94,104.98,486712.0
2023-08-17 15:00:00,104.96,105.07,104.71,104.74,450334.0,104.96,105.07,104.71,104.74,450334.0
2023-08-17 15:05:00,104.73,104.8,104.41,104.43,548844.0,104.73,104.8,104.41,104.43,548844.0
2023-08-17 15:10:00,104.43,104.5,104.28,104.33,643678.0,104.43,104.5,104.28,104.33,643678.0
2023-08-17 15:15:00,104.32,104.43,104.1,104.42,762729.0,104.32,104.43,104.1,104.42,762729.0
2023-08-17 15:20:00,104.41,104.44,104.16,104.19,499592.0,104.41,104.44,104.16,104.19,499592.0
2023-08-17 15:25:00,104.19,104.57,104.18,104.56,592800.0,104.19,104.57,104.18,104.56,592800.0
2023-08-17 15:30:00,104.56,104.64,104.22,104.35,634771.0,104.56,104.64,104.22,104.35,634771.0
2023-08-17 15:35:00,104.35,104.61,104.31,104.49,574870.0,104.35,104.61,104.31,104.49,574870.0
2023-08-17 15:40:00,104.49,104.61,104.27,104.29,443732.0,104.49,104.61,104.27,104.29,443732.0
2023-08-17 15:45:00,104.3,104.43,104.19,104.34,573790.0,104.3,104.43,104.19,104.34,573790.0
2023-08-17 15:50:00,104.34,104.62,104.32,104.42,881528.0,104.34,104.62,104.32,104.42,881528.0
2023-08-17 15:55:00,104.43,104.65,104.37,104.38,1352924.0,104.43,104.65,104.37,104.38,1352924.0
2023-08-18 09:30:00,102.4,102.88,101.68,101.94,2359699.0,102.4,102.88,101.68,101.94,2359699.0
2023-08-18 09:35:00,101.93,103.27,101.69,103.15,1676072.0,101.93,103.27,101.69,103.15,1676072.0
2023-08-18 09:40:00,103.16,103.28,102.35,103.13,1428893.0,103.16,103.28,102.35,103.13,1428893.0
2023-08-18 09:45:00,103.1,103.84,102.75,103.75,1486988.0,103.1,103.84,102.75,103.75,1486988.0
2023-08-18 09:50:00,103.73,103.99,103.1,103.32,1058628.0,103.73,103.99,103.1,103.32,1058628.0
2023-08-18 09:55:00,103.33,103.44,102.87,103.17,889505.0,103.33,103.44,102.87,103.17,889505.0
2023-08-18 10:00:00,103.17,103.56,102.85,103.48,931599.0,103.17,103.56,102.85,103.48,931599.0
2023-08-18 10:05:00,103.51,103.59,103.16,103.47,706629.0,103.51,103.59,103.16,103.47,706629.0
2023-08-18 10:10:00,103.46,103.57,103.15,103.42,760950.0,103.46,103.57,103.15,103.42,760950.0
2023-08-18 10:15:00,103.43,103.61,102.62,103.57,1137468.0,103.43,103.61,102.62,103.57,1137468.0
2023-08-18 10:20:00,103.56,104.24,103.51,104.11,1244094.0,103.56,104.24,103.51,104.11,1244094.0
2023-08-18 10:25:00,104.12,104.24,103.61,103.64,907631.0,104.12,104.24,103.61,103.64,907631.0
2023-08-18 10:30:00,103.62,104.47,103.57,104.41,992409.0,103.62,104.47,103.57,104.41,992409.0
2023-08-18 10:35:00,104.39,104.5,104.16,104.19,789305.0,104.39,104.5,104.16,104.19,789305.0
2023-08-18 10:40:00,104.18,104.45,104.03,104.43,537621.0,104.18,104.45,104.03,104.43,537621.0
2023-08-18 10:45:00,104.42,104.42,103.81,104.09,709957.0,104.42,104.42,103.81,104.09,709957.0
2023-08-18 10:50:00,104.07,104.11,103.37,103.54,833099.0,104.07,104.11,103.37,103.54,833099.0
2023-08-18 10:55:00,103.53,104.07,103.52,104.04,707218.0,103.53,104.07,103.52,104.04,707218.0
2023-08-18 11:00:00,104.04,104.63,104.02,104.63,849532.0,104.04,104.63,104.02,104.63,849532.0
2023-08-18 11:05:00,104.62,104.7,103.97,104.05,713827.0,104.62,104.7,103.97,104.05,713827.0
2023-08-18 11:10:00,104.06,104.26,103.98,104.14,771616.0,104.06,104.26,103.98,104.14,771616.0
2023-08-18 11:15:00,104.14,104.39,103.94,104.0,632608.0,104.14,104.39,103.94,104.0,632608.0
2023-08-18 11:20:00,104.02,104.22,103.92,104.13,564596.0,104.02,104.22,103.92,104.13,564596.0
2023-08-18 11:25:00,104.13,104.25,103.78,103.87,554008.0,104.13,104.25,103.78,103.87,554008.0
2023-08-18 11:30:00,103.87,104.27,103.84,104.04,566922.0,103.87,104.27,103.84,104.04,566922.0
2023-08-18 11:35:00,104.06,104.42,104.02,104.08,601138.0,104.06,104.42,104.02,104.08,601138.0
2023-08-18 11:40:00,104.08,104.35,103.77,104.29,563765.0,104.08,104.35,103.77,104.29,563765.0
2023-08-18 11:45:00,104.31,104.52,104.25,104.38,627161.0,104.31,104.52,104.25,104.38,627161.0
2023-08-18 11:50:00,104.39,104.88,104.37,104.83,925549.0,104.39,104.88,104.37,104.83,925549.0
2023-08-18 11:55:00,104.84,104.95,104.8,104.92,582880.0,104.84,104.95,104.8,104.92,582880.0
2023-08-18 12:00:00,104.92,105.02,104.7,104.91,661742.0,104.92,105.02,104.7,104.91,661742.0
2023-08-18 12:05:00,104.91,104.99,104.76,104.95,501369.0,104.91,104.99,104.76,104.95,501369.0
2023-08-18 12:10:00,104.95,105.08,104.77,104.89,498663.0,104.95,105.08,104.77,104.89,498663.0
2023-08-18 12:15:00,104.9,104.95,104.66,104.85,410514.0,104.9,104.95,104.66,104.85,410514.0
2023-08-18 12:20:00,104.84,105.05,104.79,104.92,513674.0,104.84,105.05,104.79,104.92,513674.0
2023-08-18 12:25:00,104.92,104.96,104.66,104.76,325119.0,104.92,104.96,104.66,104.76,325119.0
2023-08-18 12:30:00,104.76,105.28,104.68,105.08,544038.0,104.76,105.28,104.68,105.08,544038.0
2023-08-18 12:35:00,105.08,105.12,104.84,105.04,403523.0,105.08,105.12,104.84,105.04,403523.0
2023-08-18 12:40:00,105.06,105.19,104.93,105.17,307741.0,105.06,105.19,104.93,105.17,307741.0
2023-08-18 12:45:00,105.18,105.34,105.02,105.22,482025.0,105.18,105.34,105.02,105.22,482025.0
2023-08-18 12:50:00,105.21,105.31,105.05,105.07,403232.0,105.21,105.31,105.05,105.07,403232.0
2023-08-18 12:55:00,105.08,105.08,104.68,104.7,426819.0,105.08,105.08,104.68,104.7,426819.0
2023-08-18 13:00:00,104.72,104.98,104.61,104.95,536774.0,104.72,104.98,104.61,104.95,536774.0
2023-08-18 13:05:00,104.95,105.07,104.7,104.81,472521.0,104.95,105.07,104.7,104.81,472521.0
2023-08-18 13:10:00,104.81,105.08,104.67,105.01,381423.0,104.81,105.08,104.67,105.01,381423.0
2023-08-18 13:15:00,105.0,105.17,104.85,104.87,364694.0,105.0,105.17,104.85,104.87,364694.0
2023-08-18 13:20:00,104.86,104.89,104.6,104.62,426583.0,104.86,104.89,104.6,104.62,426583.0
2023-08-18 13:25:00,104.6,105.13,104.48,105.09,594490.0,104.6,105.13,104.48,105.09,594490.0
2023-08-18 13:30:00,105.1,105.17,104.95,105.09,362677.0,105.1,105.17,104.95,105.09,362677.0
2023-08-18 13:35:00,105.11,105.14,104.85,104.89,355475.0,105.11,105.14,104.85,104.89,355475.0
2023-08-18 13:40:00,104.88,105.07,104.82,105.06,301456.0,104.88,105.07,104.82,105.06,301456.0
2023-08-18 13:45:00,105.05,105.22,105.02,105.08,356418.0,105.05,105.22,105.02,105.08,356418.0
2023-08-18 13:50:00,105.07,105.21,105.0,105.2,272082.0,105.07,105.21,105.0,105.2,272082.0
2023-08-18 13:55:00,105.21,105.23,105.05,105.2,246409.0,105.21,105.23,105.05,105.2,246409.0
2023-08-18 14:00:00,105.2,105.31,105.11,105.23,314721.0,105.2,105.31,105.11,105.23,314721.0
2023-08-18 14:05:00,105.22,105.43,105.15,105.28,414550.0,105.22,105.43,105.15,105.28,414550.0
2023-08-18 14:10:00,105.3,105.3,105.07,105.28,385680.0,105.3,105.3,105.07,105.28,385680.0
2023-08-18 14:15:00,105.28,105.49,105.21,105.4,454583.0,105.28,105.49,105.21,105.4,454583.0
2023-08-18 14:20:00,105.4,105.64,105.38,105.53,594234.0,105.4,105.64,105.38,105.53,594234.0
2023-08-18 14:25:00,105.53,105.63,105.41,105.59,403860.0,105.53,105.63,105.41,105.59,403860.0
2023-08-18 14:30:00,105.59,105.86,105.54,105.78,571059.0,105.59,105.86,105.54,105.78,571059.0
2023-08-18 14:35:00,105.77,105.94,105.74,105.87,459962.0,105.77,105.94,105.74,105.87,459962.0
2023-08-18 14:40:00,105.88,106.07,105.76,105.8,607490.0,105.88,106.07,105.76,105.8,607490.0
2023-08-18 14:45:00,105.79,106.04,105.74,106.0,452163.0,105.79,106.04,105.74,106.0,452163.0
2023-08-18 14:50:00,106.0,106.0,105.66,105.75,399645.0,106.0,106.0,105.66,105.75,399645.0
2023-08-18 14:55:00,105.73,105.96,105.6,105.62,447369.0,105.73,105.96,105.6,105.62,447369.0
2023-08-18 15:00:00,105.62,105.67,105.41,105.62,457769.0,105.62,105.67,105.41,105.62,457769.0
2023-08-18 15:05:00,105.62,105.69,105.44,105.46,394686.0,105.62,105.69,105.44,105.46,394686.0
2023-08-18 15:10:00,105.47,105.53,105.16,105.28,618671.0,105.47,105.53,105.16,105.28,618671.0
2023-08-18 15:15:00,105.27,105.32,105.12,105.28,364435.0,105.27,105.32,105.12,105.28,364435.0
2023-08-18 15:20:00,105.28,105.41,105.18,105.34,337171.0,105.28,105.41,105.18,105.34,337171.0
2023-08-18 15:25:00,105.35,105.66,105.3,105.63,527053.0,105.35,105.66,105.3,105.63,527053.0
2023-08-18 15:30:00,105.62,105.68,105.47,105.51,434235.0,105.62,105.68,105.47,105.51,434235.0
2023-08-18 15:35:00,105.51,105.55,105.36,105.41,420705.0,105.51,105.55,105.36,105.41,420705.0
2023-08-18 15:40:00,105.42,105.83,105.4,105.81,680521.0,105.42,105.83,105.4,105.81,680521.0
2023-08-18 15:45:00,105.82,106.0,105.78,105.85,787022.0,105.82,106.0,105.78,105.85,787022.0
2023-08-18 15:50:00,105.85,105.89,105.37,105.39,728828.0,105.85,105.89,105.37,105.39,728828.0
2023-08-18 15:55:00,105.37,105.5,105.17,105.43,1162280.0,105.37,105.5,105.17,105.43,1162280.0
2023-08-21 09:30:00,106.26,107.62,106.14,107.45,2103269.0,106.26,107.62,106.14,107.45,2103269.0
2023-08-21 09:35:00,107.45,107.69,107.0,107.15,1220382.0,107.45,107.69,107.0,107.15,1220382.0
2023-08-21 09:40:00,107.18,107.56,107.03,107.23,880790.0,107.18,107.56,107.03,107.23,880790.0
2023-08-21 09:45:00,107.25,107.28,106.73,106.91,985494.0,107.25,107.28,106.73,106.91,985494.0
2023-08-21 09:50:00,106.93,107.8,106.84,107.38,1106866.0,106.93,107.8,106.84,107.38,1106866.0
2023-08-21 09:55:00,107.39,107.67,107.16,107.61,794306.0,107.39,107.67,107.16,107.61,794306.0
2023-08-21 10:00:00,107.63,107.74,107.27,107.33,643448.0,107.63,107.74,107.27,107.33,643448.0
2023-08-21 10:05:00,107.32,107.69,107.15,107.64,716439.0,107.32,107.69,107.15,107.64,716439.0
2023-08-21 10:10:00,107.65,107.73,107.01,107.03,669561.0,107.65,107.73,107.01,107.03,669561.0
2023-08-21 10:15:00,107.02,107.07,106.8,106.9,758323.0,107.02,107.07,106.8,106.9,758323.0
2023-08-21 10:20:00,106.94,107.19,106.67,106.67,828394.0,106.94,107.19,106.67,106.67,828394.0
2023-08-21 10:25:00,106.69,106.71,106.08,106.08,898794.0,106.69,106.71,106.08,106.08,898794.0
2023-08-21 10:30:00,106.09,106.24,105.87,106.15,927890.0,106.09,106.24,105.87,106.15,927890.0
2023-08-21 10:35:00,106.15,106.29,105.97,106.28,646378.0,106.15,106.29,105.97,106.28,646378.0
2023-08-21 10:40:00,106.27,106.51,106.11,106.29,526247.0,106.27,106.51,106.11,106.29,526247.0
2023-08-21 10:45:00,106.28,106.54,106.07,106.28,657533.0,106.28,106.54,106.07,106.28,657533.0
2023-08-21 10:50:00,106.29,106.4,105.82,106.03,622687.0,106.29,106.4,105.82,106.03,622687.0
2023-08-21 10:55:00,106.04,106.35,106.01,106.05,586836.0,106.04,106.35,106.01,106.05,586836.0
2023-08-21 11:00:00,106.06,106.34,105.75,106.27,544996.0,106.06,106.34,105.75,106.27,544996.0
2023-08-21 11:05:00,106.28,106.45,105.9,106.0,598340.0,106.28,106.45,105.9,106.0,598340.0
2023-08-21 11:10:00,106.02,106.07,105.7,105.89,533366.0,106.02,106.07,105.7,105.89,533366.0
2023-08-21 11:15:00,105.88,106.0,105.67,106.0,525548.0,105.88,106.0,105.67,106.0,525548.0
2023-08-21 11:20:00,106.0,106.17,105.93,106.06,379388.0,106.0,106.17,105.93,106.06,379388.0
2023-08-21 11:25:00,106.06,106.33,105.98,106.32,393883.0,106.06,106.33,105.98,106.32,393883.0
2023-08-21 11:30:00,106.32,106.59,106.26,106.53,441888.0,106.32,106.59,106.26,106.53,441888.0
2023-08-21 11:35:00,106.53,106.61,106.23,106.34,434352.0,106.53,106.61,106.23,106.34,434352.0
2023-08-21 11:40:00,106.35,106.42,106.17,106.21,397409.0,106.35,106.42,106.17,106.21,397409.0
2023-08-21 11:45:00,106.22,106.43,106.14,106.26,328198.0,106.22,106.43,106.14,106.26,328198.0
2023-08-21 11:50:00,106.28,106.42,106.21,106.24,213767.0,106.28,106.42,106.21,106.24,213767.0
2023-08-21 11:55:00,106.23,106.34,106.16,106.28,230083.0,106.23,106.34,106.16,106.28,230083.0
2023-08-21 12:00:00,106.28,106.6,106.26,106.45,327956.0,106.28,106.6,106.26,106.45,327956.0
2023-08-21 12:05:00,106.46,106.5,106.31,106.44,220156.0,106.46,106.5,106.31,106.44,220156.0
2023-08-21 12:10:00,106.43,106.64,106.31,106.57,229192.0,106.43,106.64,106.31,106.57,229192.0
2023-08-21 12:15:00,106.58,106.78,106.51,106.74,406122.0,106.58,106.78,106.51,106.74,406122.0
2023-08-21 12:20:00,106.73,106.89,106.68,106.76,321006.0,106.73,106.89,106.68,106.76,321006.0
2023-08-21 12:25:00,106.78,106.93,106.75,106.77,223202.0,106.78,106.93,106.75,106.77,223202.0
2023-08-21 12:30:00,106.82,106.9,106.72,106.83,300343.0,106.82,106.9,106.72,106.83,300343.0
2023-08-21 12:35:00,106.83,106.96,106.66,106.86,318479.0,106.83,106.96,106.66,106.86,318479.0
2023-08-21 12:40:00,106.87,107.09,106.77,107.07,367981.0,106.87,107.09,106.77,107.07,367981.0
2023-08-21 12:45:00,107.07,107.1,106.96,107.03,251312.0,107.07,107.1,106.96,107.03,251312.0
2023-08-21 12:50:00,107.02,107.03,106.9,106.95,196986.0,107.02,107.03,106.9,106.95,196986.0
2023-08-21 12:55:00,106.95,107.17,106.86,107.08,328184.0,106.95,107.17,106.86,107.08,328184.0
2023-08-21 13:00:00,107.09,107.15,106.91,106.93,235780.0,107.09,107.15,106.91,106.93,235780.0
2023-08-21 13:05:00,106.92,107.11,106.9,107.08,233561.0,106.92,107.11,106.9,107.08,233561.0
2023-08-21 13:10:00,107.08,107.1,106.9,106.93,201141.0,107.08,107.1,106.9,106.93,201141.0
2023-08-21 13:15:00,106.95,107.3,106.91,107.19,554088.0,106.95,107.3,106.91,107.19,554088.0
2023-08-21 13:20:00,107.19,107.37,107.16,107.35,298698.0,107.19,107.37,107.16,107.35,298698.0
2023-08-21 13:25:00,107.34,107.53,107.32,107.38,450649.0,107.34,107.53,107.32,107.38,450649.0
2023-08-21 13:30:00,107.39,107.56,107.33,107.35,320979.0,107.39,107.56,107.33,107.35,320979.0
2023-08-21 13:35:00,107.34,107.47,107.31,107.4,344047.0,107.34,107.47,107.31,107.4,344047.0
2023-08-21 13:40:00,107.41,107.66,107.41,107.55,487011.0,107.41,107.66,107.41,107.55,487011.0
2023-08-21 13:45:00,107.54,107.74,107.49,107.69,476920.0,107.54,107.74,107.49,107.69,476920.0
2023-08-21 13:50:00,107.69,107.73,107.48,107.5,379590.0,107.69,107.73,107.48,107.5,379590.0
2023-08-21 13:55:00,107.49,107.57,107.34,107.5,397163.0,107.49,107.57,107.34,107.5,397163.0
2023-08-21 14:00:00,107.51,107.54,107.33,107.36,326769.0,107.51,107.54,107.33,107.36,326769.0
2023-08-21 14:05:00,107.34,107.5,107.33,107.42,284351.0,107.34,107.5,107.33,107.42,284351.0
2023-08-21 14:10:00,107.42,107.59,107.4,107.56,322884.0,107.42,107.59,107.4,107.56,322884.0
2023-08-21 14:15:00,107.56,107.65,107.52,107.64,316756.0,107.56,107.65,107.52,107.64,316756.0
2023-08-21 14:20:00,107.64,107.83,107.54,107.57,554326.0,107.64,107.83,107.54,107.57,554326.0
2023-08-21 14:25:00,107.58,107.65,107.41,107.51,272904.0,107.58,107.65,107.41,107.51,272904.0
2023-08-21 14:30:00,107.54,107.57,107.41,107.44,240295.0,107.54,107.57,107.41,107.44,240295.0
2023-08-21 14:35:00,107.45,107.6,107.41,107.47,262723.0,107.45,107.6,107.41,107.47,262723.0
2023-08-21 14:40:00,107.48,107.67,107.44,107.61,256344.0,107.48,107.67,107.44,107.61,256344.0
2023-08-21 14:45:00,107.62,107.83,107.52,107.83,478562.0,107.62,107.83,107.52,107.83,478562.0
2023-08-21 14:50:00,107.83,107.89,107.74,107.83,368218.0,107.83,107.89,107.74,107.83,368218.0
2023-08-21 14:55:00,107.82,107.85,107.73,107.79,225849.0,107.82,107.85,107.73,107.79,225849.0
2023-08-21 15:00:00,107.79,107.9,107.77,107.84,335231.0,107.79,107.9,107.77,107.84,335231.0
2023-08-21 15:05:00,107.84,108.05,107.84,107.89,551101.0,107.84,108.05,107.84,107.89,551101.0
2023-08-21 15:10:00,107.89,108.17,107.84,108.17,454027.0,107.89,108.17,107.84,108.17,454027.0
2023-08-21 15:15:00,108.16,108.34,108.12,108.27,529178.0,108.16,108.34,108.12,108.27,529178.0
2023-08-21 15:20:00,108.28,108.44,108.23,108.4,452482.0,108.28,108.44,108.23,108.4,452482.0
2023-08-21 15:25:00,108.4,108.43,108.28,108.32,308591.0,108.4,108.43,108.28,108.32,308591.0
2023-08-21 15:30:00,108.31,108.37,108.16,108.25,497616.0,108.31,108.37,108.16,108.25,497616.0
2023-08-21 15:35:00,108.24,108.44,108.2,108.33,436544.0,108.24,108.44,108.2,108.33,436544.0
2023-08-21 15:40:00,108.32,108.48,108.28,108.41,382693.0,108.32,108.48,108.28,108.41,382693.0
2023-08-21 15:45:00,108.4,108.4,108.19,108.25,479310.0,108.4,108.4,108.19,108.25,479310.0
2023-08-21 15:50:00,108.26,108.54,108.26,108.42,700627.0,108.26,108.54,108.26,108.42,700627.0
2023-08-21 15:55:00,108.42,108.43,108.13,108.22,1122816.0,108.42,108.43,108.13,108.22,1122816.0
2023-08-22 09:30:00,109.4,109.72,108.89,109.2,1447047.0,109.4,109.72,108.89,109.2,1447047.0
2023-08-22 09:35:00,109.22,109.22,108.06,108.18,1305414.0,109.22,109.22,108.06,108.18,1305414.0
2023-08-22 09:40:00,108.19,108.32,107.58,108.23,1349934.0,108.19,108.32,107.58,108.23,1349934.0
2023-08-22 09:45:00,108.25,108.45,107.8,107.87,1000254.0,108.25,108.45,107.8,107.87,1000254.0
2023-08-22 09:50:00,107.85,108.11,107.13,107.18,1016184.0,107.85,108.11,107.13,107.18,1016184.0
2023-08-22 09:55:00,107.18,107.27,106.84,106.95,1206618.0,107.18,107.27,106.84,106.95,1206618.0
2023-08-22 10:00:00,106.95,107.36,106.91,107.0,859193.0,106.95,107.36,106.91,107.0,859193.0
2023-08-22 10:05:00,107.02,107.23,106.75,106.77,1171985.0,107.02,107.23,106.75,106.77,1171985.0
2023-08-22 10:10:00,106.78,107.49,106.71,107.31,861300.0,106.78,107.49,106.71,107.31,861300.0
2023-08-22 10:15:00,107.31,107.62,107.03,107.22,716739.0,107.31,107.62,107.03,107.22,716739.0
2023-08-22 10:20:00,107.22,107.35,106.51,106.53,822133.0,107.22,107.35,106.51,106.53,822133.0
2023-08-22 10:25:00,106.54,106.63,106.14,106.26,809232.0,106.54,106.63,106.14,106.26,809232.0
2023-08-22 10:30:00,106.25,106.28,105.91,106.08,886860.0,106.25,106.28,105.91,106.08,886860.0
2023-08-22 10:35:00,106.08,106.45,105.99,106.36,690310.0,106.08,106.45,105.99,106.36,690310.0
2023-08-22 10:40:00,106.38,106.57,106.15,106.39,531124.0,106.38,106.57,106.15,106.39,531124.0
2023-08-22 10:45:00,106.41,106.61,106.29,106.56,402835.0,106.41,106.61,106.29,106.56,402835.0
2023-08-22 10:50:00,106.56,106.82,106.45,106.78,483811.0,106.56,106.82,106.45,106.78,483811.0
2023-08-22 10:55:00,106.8,106.96,106.72,106.76,518485.0,106.8,106.96,106.72,106.76,518485.0
2023-08-22 11:00:00,106.76,106.91,106.63,106.85,498631.0,106.76,106.91,106.63,106.85,498631.0
2023-08-22 11:05:00,106.84,106.93,106.42,106.47,525039.0,106.84,106.93,106.42,106.47,525039.0
2023-08-22 11:10:00,106.46,106.79,106.25,106.25,574740.0,106.46,106.79,106.25,106.25,574740.0
2023-08-22 11:15:00,106.26,106.44,106.15,106.29,481322.0,106.26,106.44,106.15,106.29,481322.0
2023-08-22 11:20:00,106.28,106.59,106.28,106.41,473249.0,106.28,106.59,106.28,106.41,473249.0
2023-08-22 11:25:00,106.39,106.41,106.03,106.09,471107.0,106.39,106.41,106.03,106.09,471107.0
2023-08-22 11:30:00,106.1,106.29,106.03,106.25,391727.0,106.1,106.29,106.03,106.25,391727.0
2023-08-22 11:35:00,106.26,106.3,105.95,105.96,312590.0,106.26,106.3,105.95,105.96,312590.0
2023-08-22 11:40:00,105.97,106.12,105.92,105.96,365792.0,105.97,106.12,105.92,105.96,365792.0
2023-08-22 11:45:00,105.92,106.12,105.92,106.07,259372.0,105.92,106.12,105.92,106.07,259372.0
2023-08-22 11:50:00,106.07,106.09,105.46,105.48,629963.0,106.07,106.09,105.46,105.48,629963.0
2023-08-22 11:55:00,105.49,105.59,105.4,105.5,438798.0,105.49,105.59,105.4,105.5,438798.0
2023-08-22 12:00:00,105.48,105.59,105.35,105.42,300500.0,105.48,105.59,105.35,105.42,300500.0
2023-08-22 12:05:00,105.43,105.61,105.21,105.25,407057.0,105.43,105.61,105.21,105.25,407057.0
2023-08-22 12:10:00,105.23,105.33,105.09,105.12,434241.0,105.23,105.33,105.09,105.12,434241.0
2023-08-22 12:15:00,105.11,105.23,104.97,105.12,459878.0,105.11,105.23,104.97,105.12,459878.0
2023-08-22 12:20:00,105.11,105.14,104.95,105.1,305646.0,105.11,105.14,104.95,105.1,305646.0
2023-08-22 12:25:00,105.1,105.3,104.85,105.17,534158.0,105.1,105.3,104.85,105.17,534158.0
2023-08-22 12:30:00,105.17,105.3,104.97,105.06,444345.0,105.17,105.3,104.97,105.06,444345.0
2023-08-22 12:35:00,105.05,105.36,105.0,105.36,471012.0,105.05,105.36,105.0,105.36,471012.0
2023-08-22 12:40:00,105.36,105.38,105.1,105.12,489676.0,105.36,105.38,105.1,105.12,489676.0
2023-08-22 12:45:00,105.11,105.44,105.09,105.38,398201.0,105.11,105.44,105.09,105.38,398201.0
2023-08-22 12:50:00,105.37,105.59,105.31,105.57,397192.0,105.37,105.59,105.31,105.57,397192.0
2023-08-22 12:55:00,105.57,105.68,105.46,105.48,363715.0,105.57,105.68,105.46,105.48,363715.0
2023-08-22 13:00:00,105.48,105.63,105.18,105.3,497102.0,105.48,105.63,105.18,105.3,497102.0
2023-08-22 13:05:00,105.32,105.58,105.22,105.47,329406.0,105.32,105.58,105.22,105.47,329406.0
2023-08-22 13:10:00,105.46,105.58,105.36,105.38,237813.0,105.46,105.58,105.36,105.38,237813.0
2023-08-22 13:15:00,105.39,105.39,105.18,105.28,352305.0,105.39,105.39,105.18,105.28,352305.0
2023-08-22 13:20:00,105.28,105.53,105.28,105.43,293316.0,105.28,105.53,105.28,105.43,293316.0
2023-08-22 13:25:00,105.43,105.57,105.35,105.56,202502.0,105.43,105.57,105.35,105.56,202502.0
2023-08-22 13:30:00,105.56,105.64,105.48,105.63,265671.0,105.56,105.64,105.48,105.63,265671.0
2023-08-22 13:35:00,105.65,105.72,105.4,105.44,437406.0,105.65,105.72,105.4,105.44,437406.0
2023-08-22 13:40:00,105.43,105.52,105.34,105.39,281106.0,105.43,105.52,105.34,105.39,281106.0
2023-08-22 13:45:00,105.38,105.43,105.17,105.26,229817.0,105.38,105.43,105.17,105.26,229817.0
2023-08-22 13:50:00,105.26,105.3,104.97,105.14,356011.0,105.26,105.3,104.97,105.14,356011.0
2023-08-22 13:55:00,105.14,105.41,105.1,105.35,387106.0,105.14,105.41,105.1,105.35,387106.0
2023-08-22 14:00:00,105.35,105.35,105.02,105.26,379827.0,105.35,105.35,105.02,105.26,379827.0
2023-08-22 14:05:00,105.25,105.45,105.14,105.41,246397.0,105.25,105.45,105.14,105.41,246397.0
2023-08-22 14:10:00,105.42,105.46,105.21,105.31,285315.0,105.42,105.46,105.21,105.31,285315.0
2023-08-22 14:15:00,105.3,105.5,105.25,105.43,337294.0,105.3,105.5,105.25,105.43,337294.0
2023-08-22 14:20:00,105.43,105.6,105.38,105.54,282097.0,105.43,105.6,105.38,105.54,282097.0
2023-08-22 14:25:00,105.54,105.88,105.54,105.87,396325.0,105.54,105.88,105.54,105.87,396325.0
2023-08-22 14:30:00,105.87,105.91,105.73,105.82,399175.0,105.87,105.91,105.73,105.82,399175.0
2023-08-22 14:35:00,105.82,105.92,105.7,105.81,308554.0,105.82,105.92,105.7,105.81,308554.0
2023-08-22 14:40:00,105.81,105.81,105.56,105.7,417493.0,105.81,105.81,105.56,105.7,417493.0
2023-08-22 14:45:00,105.7,105.75,105.52,105.74,274032.0,105.7,105.75,105.52,105.74,274032.0
2023-08-22 14:50:00,105.73,105.78,105.66,105.7,177264.0,105.73,105.78,105.66,105.7,177264.0
2023-08-22 14:55:00,105.7,105.97,105.69,105.96,310808.0,105.7,105.97,105.69,105.96,310808.0
2023-08-22 15:00:00,105.95,106.08,105.92,106.01,401824.0,105.95,106.08,105.92,106.01,401824.0
2023-08-22 15:05:00,106.02,106.15,106.0,106.07,330895.0,106.02,106.15,106.0,106.07,330895.0
2023-08-22 15:10:00,106.07,106.17,105.95,106.11,351407.0,106.07,106.17,105.95,106.11,351407.0
2023-08-22 15:15:00,106.12,106.17,105.9,105.94,327301.0,106.12,106.17,105.9,105.94,327301.0
2023-08-22 15:20:00,105.94,105.98,105.74,105.86,342438.0,105.94,105.98,105.74,105.86,342438.0
2023-08-22 15:25:00,105.87,105.97,105.71,105.82,391413.0,105.87,105.97,105.71,105.82,391413.0
2023-08-22 15:30:00,105.81,105.84,105.57,105.63,350377.0,105.81,105.84,105.57,105.63,350377.0
2023-08-22 15:35:00,105.62,105.68,105.47,105.5,382769.0,105.62,105.68,105.47,105.5,382769.0
2023-08-22 15:40:00,105.49,105.54,105.37,105.39,456012.0,105.49,105.54,105.37,105.39,456012.0
2023-08-22 15:45:00,105.4,105.61,105.37,105.48,406776.0,105.4,105.61,105.37,105.48,406776.0
2023-08-22 15:50:00,105.47,105.8,105.47,105.63,688379.0,105.47,105.8,105.47,105.63,688379.0
2023-08-22 15:55:00,105.64,105.84,105.6,105.67,967578.0,105.64,105.84,105.6,105.67,967578.0
2023-08-23 09:30:00,105.62,106.16,105.0,106.06,1317315.0,105.62,106.16,105.0,106.06,1317315.0
2023-08-23 09:35:00,106.06,106.37,105.48,105.51,952011.0,106.06,106.37,105.48,105.51,952011.0
2023-08-23 09:40:00,105.54,106.78,105.45,106.75,1077526.0,105.54,106.78,105.45,106.75,1077526.0
2023-08-23 09:45:00,106.76,107.35,106.62,107.27,1168614.0,106.76,107.35,106.62,107.27,1168614.0
2023-08-23 09:50:00,107.27,107.57,107.17,107.23,907506.0,107.27,107.57,107.17,107.23,907506.0
2023-08-23 09:55:00,107.23,107.73,107.19,107.49,859046.0,107.23,107.73,107.19,107.49,859046.0
2023-08-23 10:00:00,107.5,107.7,107.29,107.56,665524.0,107.5,107.7,107.29,107.56,665524.0
2023-08-23 10:05:00,107.56,108.0,107.5,107.9,802502.0,107.56,108.0,107.5,107.9,802502.0
2023-08-23 10:10:00,107.89,108.56,107.86,108.51,1098780.0,107.89,108.56,107.86,108.51,1098780.0
2023-08-23 10:15:00,108.53,108.59,108.32,108.56,829607.0,108.53,108.59,108.32,108.56,829607.0
2023-08-23 10:20:00,108.53,108.68,108.29,108.61,750446.0,108.53,108.68,108.29,108.61,750446.0
2023-08-23 10:25:00,108.61,108.82,108.35,108.45,722214.0,108.61,108.82,108.35,108.45,722214.0
2023-08-23 10:30:00,108.46,108.81,108.32,108.42,673798.0,108.46,108.81,108.32,108.42,673798.0
2023-08-23 10:35:00,108.42,108.45,108.19,108.4,548171.0,108.42,108.45,108.19,108.4,548171.0
2023-08-23 10:40:00,108.4,108.83,108.39,108.73,636013.0,108.4,108.83,108.39,108.73,636013.0
2023-08-23 10:45:00,108.74,108.92,108.62,108.83,616194.0,108.74,108.92,108.62,108.83,616194.0
2023-08-23 10:50:00,108.84,109.09,108.7,108.87,731412.0,108.84,109.09,108.7,108.87,731412.0
2023-08-23 10:55:00,108.87,109.13,108.81,108.97,532114.0,108.87,109.13,108.81,108.97,532114.0
2023-08-23 11:00:00,108.98,109.18,108.82,108.88,577827.0,108.98,109.18,108.82,108.88,577827.0
2023-08-23 11:05:00,108.88,109.02,108.78,108.94,355957.0,108.88,109.02,108.78,108.94,355957.0
2023-08-23 11:10:00,108.95,109.2,108.95,109.14,475576.0,108.95,109.2,108.95,109.14,475576.0
2023-08-23 11:15:00,109.13,109.22,109.02,109.12,392890.0,109.13,109.22,109.02,109.12,392890.0
2023-08-23 11:20:00,109.12,109.29,109.01,109.14,483781.0,109.12,109.29,109.01,109.14,483781.0
2023-08-23 11:25:00,109.14,109.21,108.86,108.88,403789.0,109.14,109.21,108.86,108.88,403789.0
2023-08-23 11:30:00,108.89,108.95,108.79,108.82,318069.0,108.89,108.95,108.79,108.82,318069.0
2023-08-23 11:35:00,108.81,108.83,108.66,108.74,439132.0,108.81,108.83,108.66,108.74,439132.0
2023-08-23 11:40:00,108.75,108.77,108.45,108.45,362036.0,108.75,108.77,108.45,108.45,362036.0
2023-08-23 11:45:00,108.45,108.58,108.41,108.51,376464.0,108.45,108.58,108.41,108.51,376464.0
2023-08-23 11:50:00,108.52,108.85,108.51,108.75,454224.0,108.52,108.85,108.51,108.75,454224.0
2023-08-23 11:55:00,108.76,109.1,108.75,109.05,407206.0,108.76,109.1,108.75,109.05,407206.0
2023-08-23 12:00:00,109.05,109.12,108.61,108.65,388919.0,109.05,109.12,108.61,108.65,388919.0
2023-08-23 12:05:00,108.65,108.7,108.59,108.65,246417.0,108.65,108.7,108.59,108.65,246417.0
2023-08-23 12:10:00,108.66,108.68,108.49,108.62,251397.0,108.66,108.68,108.49,108.62,251397.0
2023-08-23 12:15:00,108.63,108.67,108.48,108.57,248085.0,108.63,108.67,108.48,108.57,248085.0
2023-08-23 12:20:00,108.58,108.78,108.55,108.6,319784.0,108.58,108.78,108.55,108.6,319784.0
2023-08-23 12:25:00,108.59,108.73,108.55,108.71,221158.0,108.59,108.73,108.55,108.71,221158.0
2023-08-23 12:30:00,108.7,108.83,108.6,108.78,236427.0,108.7,108.83,108.6,108.78,236427.0
2023-08-23 12:35:00,108.78,108.88,108.68,108.87,231132.0,108.78,108.88,108.68,108.87,231132.0
2023-08-23 12:40:00,108.88,108.92,108.73,108.79,264851.0,108.88,108.92,108.73,108.79,264851.0
2023-08-23 12:45:00,108.78,108.89,108.74,108.83,196575.0,108.78,108.89,108.74,108.83,196575.0
2023-08-23 12:50:00,108.83,108.89,108.73,108.76,271971.0,108.83,108.89,108.73,108.76,271971.0
2023-08-23 12:55:00,108.77,108.82,108.33,108.35,265759.0,108.77,108.82,108.33,108.35,265759.0
2023-08-23 13:00:00,108.34,108.39,108.19,108.33,416810.0,108.34,108.39,108.19,108.33,416810.0
2023-08-23 13:05:00,108.31,108.44,108.25,108.37,216866.0,108.31,108.44,108.25,108.37,216866.0
2023-08-23 13:10:00,108.37,108.44,108.23,108.3,302169.0,108.37,108.44,108.23,108.3,302169.0
2023-08-23 13:15:00,108.31,108.5,108.24,108.49,281111.0,108.31,108.5,108.24,108.49,281111.0
2023-08-23 13:20:00,108.49,108.54,108.39,108.45,229356.0,108.49,108.54,108.39,108.45,229356.0
2023-08-23 13:25:00,108.43,108.5,108.37,108.45,179864.0,108.43,108.5,108.37,108.45,179864.0
2023-08-23 13:30:00,108.46,108.68,108.42,108.43,426010.0,108.46,108.68,108.42,108.43,426010.0
2023-08-23 13:35:00,108.43,108.45,108.16,108.22,392791.0,108.43,108.45,108.16,108.22,392791.0
2023-08-23 13:40:00,108.23,108.43,108.18,108.36,305617.0,108.23,108.43,108.18,108.36,305617.0
2023-08-23 13:45:00,108.37,108.57,108.31,108.56,265167.0,108.37,108.57,108.31,108.56,265167.0
2023-08-23 13:50:00,108.55,108.75,108.54,108.69,342737.0,108.55,108.75,108.54,108.69,342737.0
2023-08-23 13:55:00,108.69,108.75,108.66,108.67,163449.0,108.69,108.75,108.66,108.67,163449.0
2023-08-23 14:00:00,108.68,108.76,108.61,108.7,195238.0,108.68,108.76,108.61,108.7,195238.0
2023-08-23 14:05:00,108.69,108.72,108.49,108.54,251574.0,108.69,108.72,108.49,108.54,251574.0
2023-08-23 14:10:00,108.53,108.54,108.36,108.38,234375.0,108.53,108.54,108.36,108.38,234375.0
2023-08-23 14:15:00,108.38,108.42,108.26,108.32,235255.0,108.38,108.42,108.26,108.32,235255.0
2023-08-23 14:20:00,108.32,108.43,108.21,108.42,227613.0,108.32,108.43,108.21,108.42,227613.0
2023-08-23 14:25:00,108.43,108.49,108.39,108.43,242132.0,108.43,108.49,108.39,108.43,242132.0
2023-08-23 14:30:00,108.44,108.57,108.38,108.52,339779.0,108.44,108.57,108.38,108.52,339779.0
2023-08-23 14:35:00,108.52,108.54,108.13,108.27,499945.0,108.52,108.54,108.13,108.27,499945.0
2023-08-23 14:40:00,108.26,108.55,108.22,108.51,293419.0,108.26,108.55,108.22,108.51,293419.0
2023-08-23 14:45:00,108.51,108.72,108.48,108.68,362589.0,108.51,108.72,108.48,108.68,362589.0
2023-08-23 14:50:00,108.68,108.97,108.64,108.93,498197.0,108.68,108.97,108.64,108.93,498197.0
2023-08-23 14:55:00,108.93,109.04,108.88,108.97,524868.0,108.93,109.04,108.88,108.97,524868.0
2023-08-23 15:00:00,108.97,109.2,108.82,109.18,539822.0,108.97,109.2,108.82,109.18,539822.0
2023-08-23 15:05:00,109.18,109.4,109.09,109.37,642924.0,109.18,109.4,109.09,109.37,642924.0
2023-08-23 15:10:00,109.37,109.46,109.28,109.42,463985.0,109.37,109.46,109.28,109.42,463985.0
2023-08-23 15:15:00,109.42,109.61,109.39,109.6,702150.0,109.42,109.61,109.39,109.6,702150.0
2023-08-23 15:20:00,109.6,109.77,109.45,109.72,720294.0,109.6,109.77,109.45,109.72,720294.0
2023-08-23 15:25:00,109.72,109.93,109.68,109.9,704557.0,109.72,109.93,109.68,109.9,704557.0
2023-08-23 15:30:00,109.89,109.9,109.59,109.84,898360.0,109.89,109.9,109.59,109.84,898360.0
2023-08-23 15:35:00,109.82,110.03,109.76,109.94,690663.0,109.82,110.03,109.76,109.94,690663.0
2023-08-23 15:40:00,109.95,110.08,109.91,109.96,618791.0,109.95,110.08,109.91,109.96,618791.0
2023-08-23 15:45:00,109.97,109.97,109.74,109.79,652329.0,109.97,109.97,109.74,109.79,652329.0
2023-08-23 15:50:00,109.78,109.78,109.33,109.43,803116.0,109.78,109.78,109.33,109.43,803116.0
2023-08-23 15:55:00,109.43,109.54,109.27,109.42,1342799.0,109.43,109.54,109.27,109.42,1342799.0
2023-08-24 09:30:00,111.1,111.64,108.65,108.68,3291135.0,111.1,111.64,108.65,108.68,3291135.0
2023-08-24 09:35:00,108.65,109.13,108.01,108.29,2003949.0,108.65,109.13,108.01,108.29,2003949.0
2023-08-24 09:40:00,108.27,108.79,107.36,107.47,1592717.0,108.27,108.79,107.36,107.47,1592717.0
2023-08-24 09:45:00,107.47,107.7,106.89,107.05,1877736.0,107.47,107.7,106.89,107.05,1877736.0
2023-08-24 09:50:00,107.07,107.19,106.63,106.9,1828368.0,107.07,107.19,106.63,106.9,1828368.0
2023-08-24 09:55:00,106.89,106.95,105.92,106.21,2126283.0,106.89,106.95,105.92,106.21,2126283.0
2023-08-24 10:00:00,106.2,106.41,105.75,106.39,2095968.0,106.2,106.41,105.75,106.39,2095968.0
2023-08-24 10:05:00,106.39,106.87,105.52,105.64,1913412.0,106.39,106.87,105.52,105.64,1913412.0
2023-08-24 10:10:00,105.65,106.0,105.39,105.82,1200693.0,105.65,106.0,105.39,105.82,1200693.0
2023-08-24 10:15:00,105.83,105.83,104.88,105.06,1755426.0,105.83,105.83,104.88,105.06,1755426.0
2023-08-24 10:20:00,105.09,105.25,104.59,104.59,1366578.0,105.09,105.25,104.59,104.59,1366578.0
2023-08-24 10:25:00,104.58,104.67,103.64,103.68,1920059.0,104.58,104.67,103.64,103.68,1920059.0
2023-08-24 10:30:00,103.67,104.18,103.34,103.62,2014794.0,103.67,104.18,103.34,103.62,2014794.0
2023-08-24 10:35:00,103.62,104.2,103.43,104.16,1474823.0,103.62,104.2,103.43,104.16,1474823.0
2023-08-24 10:40:00,104.16,104.24,103.6,103.78,1494243.0,104.16,104.24,103.6,103.78,1494243.0
2023-08-24 10:45:00,103.76,103.84,103.31,103.33,1379903.0,103.76,103.84,103.31,103.33,1379903.0
2023-08-24 10:50:00,103.33,103.5,102.96,103.34,1901526.0,103.33,103.5,102.96,103.34,1901526.0
2023-08-24 10:55:00,103.34,103.43,102.74,102.77,1152826.0,103.34,103.43,102.74,102.77,1152826.0
2023-08-24 11:00:00,102.77,102.77,102.3,102.62,1184443.0,102.77,102.77,102.3,102.62,1184443.0
2023-08-24 11:05:00,102.61,102.82,102.05,102.22,1313794.0,102.61,102.82,102.05,102.22,1313794.0
2023-08-24 11:10:00,102.23,102.31,101.88,102.15,1705460.0,102.23,102.31,101.88,102.15,1705460.0
2023-08-24 11:15:00,102.17,102.22,101.68,102.12,1910031.0,102.17,102.22,101.68,102.12,1910031.0
2023-08-24 11:20:00,102.11,102.43,101.77,102.09,1497964.0,102.11,102.43,101.77,102.09,1497964.0
2023-08-24 11:25:00,102.09,102.49,101.27,102.45,1698002.0,102.09,102.49,101.27,102.45,1698002.0
2023-08-24 11:30:00,102.43,102.59,102.26,102.45,1146757.0,102.43,102.59,102.26,102.45,1146757.0
2023-08-24 11:35:00,102.45,102.47,101.62,101.67,1237899.0,102.45,102.47,101.62,101.67,1237899.0
2023-08-24 11:40:00,101.67,101.81,101.38,101.52,1416274.0,101.67,101.81,101.38,101.52,1416274.0
2023-08-24 11:45:00,101.52,101.79,101.23,101.48,1137261.0,101.52,101.79,101.23,101.48,1137261.0
2023-08-24 11:50:00,101.46,101.49,100.92,101.02,1283806.0,101.46,101.49,100.92,101.02,1283806.0
2023-08-24 11:55:00,101.04,101.57,101.01,101.48,963611.0,101.04,101.57,101.01,101.48,963611.0
2023-08-24 12:00:00,101.49,101.74,101.38,101.47,1009474.0,101.49,101.74,101.38,101.47,1009474.0
2023-08-24 12:05:00,101.47,101.72,101.46,101.7,700634.0,101.47,101.72,101.46,101.7,700634.0
2023-08-24 12:10:00,101.68,101.91,101.58,101.88,849522.0,101.68,101.91,101.58,101.88,849522.0
2023-08-24 12:15:00,101.88,102.3,101.86,102.18,1046475.0,101.88,102.3,101.86,102.18,1046475.0
2023-08-24 12:20:00,102.18,102.33,102.08,102.21,693506.0,102.18,102.33,102.08,102.21,693506.0
2023-08-24 12:25:00,102.2,102.48,102.18,102.34,866007.0,102.2,102.48,102.18,102.34,866007.0
2023-08-24 12:30:00,102.35,102.64,102.29,102.54,765072.0,102.35,102.64,102.29,102.54,765072.0
2023-08-24 12:35:00,102.55,103.04,102.52,102.96,1058843.0,102.55,103.04,102.52,102.96,1058843.0
2023-08-24 12:40:00,102.95,103.22,102.87,102.95,1257912.0,102.95,103.22,102.87,102.95,1257912.0
2023-08-24 12:45:00,102.94,103.15,102.8,102.9,968300.0,102.94,103.15,102.8,102.9,968300.0
2023-08-24 12:50:00,102.9,103.18,102.87,102.89,776023.0,102.9,103.18,102.87,102.89,776023.0
2023-08-24 12:55:00,102.89,102.89,102.44,102.51,715713.0,102.89,102.89,102.44,102.51,715713.0
2023-08-24 13:00:00,102.51,102.64,102.29,102.45,634537.0,102.51,102.64,102.29,102.45,634537.0
2023-08-24 13:05:00,102.45,102.74,102.4,102.7,605603.0,102.45,102.74,102.4,102.7,605603.0
2023-08-24 13:10:00,102.69,102.76,102.43,102.49,505395.0,102.69,102.76,102.43,102.49,505395.0
2023-08-24 13:15:00,102.5,102.51,101.74,101.79,952358.0,102.5,102.51,101.74,101.79,952358.0
2023-08-24 13:20:00,101.79,101.91,101.6,101.68,570955.0,101.79,101.91,101.6,101.68,570955.0
2023-08-24 13:25:00,101.68,101.68,101.37,101.5,745585.0,101.68,101.68,101.37,101.5,745585.0
2023-08-24 13:30:00,101.5,101.79,101.41,101.42,770729.0,101.5,101.79,101.41,101.42,770729.0
2023-08-24 13:35:00,101.43,101.72,101.41,101.66,554901.0,101.43,101.72,101.41,101.66,554901.0
2023-08-24 13:40:00,101.64,101.71,101.42,101.47,623532.0,101.64,101.71,101.42,101.47,623532.0
2023-08-24 13:45:00,101.47,101.83,101.47,101.63,590132.0,101.47,101.83,101.47,101.63,590132.0
2023-08-24 13:50:00,101.64,101.65,101.43,101.45,621902.0,101.64,101.65,101.43,101.45,621902.0
2023-08-24 13:55:00,101.44,101.61,101.26,101.4,822929.0,101.44,101.61,101.26,101.4,822929.0
2023-08-24 14:00:00,101.4,101.67,101.35,101.53,742410.0,101.4,101.67,101.35,101.53,742410.0
2023-08-24 14:05:00,101.53,101.73,101.49,101.59,475787.0,101.53,101.73,101.49,101.59,475787.0
2023-08-24 14:10:00,101.58,101.76,101.48,101.7,551473.0,101.58,101.76,101.48,101.7,551473.0
2023-08-24 14:15:00,101.7,101.7,101.15,101.16,935398.0,101.7,101.7,101.15,101.16,935398.0
2023-08-24 14:20:00,101.15,101.56,101.09,101.53,790202.0,101.15,101.56,101.09,101.53,790202.0
2023-08-24 14:25:00,101.52,101.54,101.17,101.27,586620.0,101.52,101.54,101.17,101.27,586620.0
2023-08-24 14:30:00,101.27,101.48,101.25,101.4,484757.0,101.27,101.48,101.25,101.4,484757.0
2023-08-24 14:35:00,101.4,101.44,101.15,101.29,647361.0,101.4,101.44,101.15,101.29,647361.0
2023-08-24 14:40:00,101.3,101.36,100.87,100.89,886988.0,101.3,101.36,100.87,100.89,886988.0
2023-08-24 14:45:00,100.9,101.21,100.9,101.09,659186.0,100.9,101.21,100.9,101.09,659186.0
2023-08-24 14:50:00,101.09,101.23,101.04,101.05,599849.0,101.09,101.23,101.04,101.05,599849.0
2023-08-24 14:55:00,101.05,101.45,100.93,101.34,836440.0,101.05,101.45,100.93,101.34,836440.0
2023-08-24 15:00:00,101.34,101.66,101.21,101.57,976796.0,101.34,101.66,101.21,101.57,976796.0
2023-08-24 15:05:00,101.58,101.68,101.18,101.2,698746.0,101.58,101.68,101.18,101.2,698746.0
2023-08-24 15:10:00,101.21,101.54,101.08,101.23,712062.0,101.21,101.54,101.08,101.23,712062.0
2023-08-24 15:15:00,101.23,101.37,101.05,101.16,704274.0,101.23,101.37,101.05,101.16,704274.0
2023-08-24 15:20:00,101.16,101.33,101.01,101.15,512760.0,101.16,101.33,101.01,101.15,512760.0
2023-08-24 15:25:00,101.16,101.23,101.01,101.07,644977.0,101.16,101.23,101.01,101.07,644977.0
2023-08-24 15:30:00,101.07,101.24,101.04,101.17,680025.0,101.07,101.24,101.04,101.17,680025.0
2023-08-24 15:35:00,101.17,101.48,100.98,101.35,1109349.0,101.17,101.48,100.98,101.35,1109349.0
2023-08-24 15:40:00,101.35,101.56,101.21,101.37,890701.0,101.35,101.56,101.21,101.37,890701.0
2023-08-24 15:45:00,101.38,101.58,101.17,101.51,974942.0,101.38,101.58,101.17,101.51,974942.0
2023-08-24 15:50:00,101.52,102.08,101.48,102.07,1748227.0,101.52,102.08,101.48,102.07,1748227.0
2023-08-24 15:55:00,102.06,102.13,101.69,101.71,2476993.0,102.06,102.13,101.69,101.71,2476993.0
2023-08-25 09:30:00,101.16,102.08,100.0,101.71,2536603.0,101.16,102.08,100.0,101.71,2536603.0
2023-08-25 09:35:00,101.71,102.58,101.26,102.58,1809246.0,101.71,102.58,101.26,102.58,1809246.0
2023-08-25 09:40:00,102.57,103.03,102.15,102.43,1473746.0,102.57,103.03,102.15,102.43,1473746.0
2023-08-25 09:45:00,102.43,102.7,102.06,102.65,945190.0,102.43,102.7,102.06,102.65,945190.0
2023-08-25 09:50:00,102.63,102.97,102.43,102.59,1015055.0,102.63,102.97,102.43,102.59,1015055.0
2023-08-25 09:55:00,102.64,102.88,102.26,102.36,804268.0,102.64,102.88,102.26,102.36,804268.0
2023-08-25 10:00:00,102.36,103.19,102.02,102.35,1563797.0,102.36,103.19,102.02,102.35,1563797.0
2023-08-25 10:05:00,102.35,102.38,101.35,101.58,1700583.0,102.35,102.38,101.35,101.58,1700583.0
2023-08-25 10:10:00,101.58,103.71,101.56,103.67,1849307.0,101.58,103.71,101.56,103.67,1849307.0
2023-08-25 10:15:00,103.68,104.12,102.82,102.86,2011237.0,103.68,104.12,102.82,102.86,2011237.0
2023-08-25 10:20:00,102.85,102.98,102.18,102.2,1281225.0,102.85,102.98,102.18,102.2,1281225.0
2023-08-25 10:25:00,102.21,102.35,101.64,101.78,1486576.0,102.21,102.35,101.64,101.78,1486576.0
2023-08-25 10:30:00,101.77,102.06,101.55,101.75,1129869.0,101.77,102.06,101.55,101.75,1129869.0
2023-08-25 10:35:00,101.77,101.99,101.12,101.27,1162287.0,101.77,101.99,101.12,101.27,1162287.0
2023-08-25 10:40:00,101.27,101.63,100.33,100.37,1623552.0,101.27,101.63,100.33,100.37,1623552.0
2023-08-25 10:45:00,100.34,100.41,99.86,100.14,1471278.0,100.34,100.41,99.86,100.14,1471278.0
2023-08-25 10:50:00,100.13,100.46,99.92,100.0,940609.0,100.13,100.46,99.92,100.0,940609.0
2023-08-25 10:55:00,100.0,100.18,99.58,99.73,1188691.0,100.0,100.18,99.58,99.73,1188691.0
2023-08-25 11:00:00,99.73,100.6,99.71,100.48,1358108.0,99.73,100.6,99.71,100.48,1358108.0
2023-08-25 11:05:00,100.48,101.34,100.42,101.23,1401258.0,100.48,101.34,100.42,101.23,1401258.0
2023-08-25 11:10:00,101.24,101.42,100.59,100.63,1155157.0,101.24,101.42,100.59,100.63,1155157.0
2023-08-25 11:15:00,100.63,100.67,100.11,100.4,1010813.0,100.63,100.67,100.11,100.4,1010813.0
2023-08-25 11:20:00,100.39,100.39,100.09,100.29,579518.0,100.39,100.39,100.09,100.29,579518.0
2023-08-25 11:25:00,100.31,100.88,100.3,100.88,837027.0,100.31,100.88,100.3,100.88,837027.0
2023-08-25 11:30:00,100.87,100.87,100.08,100.58,804571.0,100.87,100.87,100.08,100.58,804571.0
2023-08-25 11:35:00,100.57,101.23,100.55,101.15,853207.0,100.57,101.23,100.55,101.15,853207.0
2023-08-25 11:40:00,101.16,101.19,100.67,100.97,573763.0,101.16,101.19,100.67,100.97,573763.0
2023-08-25 11:45:00,100.97,100.98,100.57,100.79,485174.0,100.97,100.98,100.57,100.79,485174.0
2023-08-25 11:50:00,100.78,101.09,100.51,100.62,531701.0,100.78,101.09,100.51,100.62,531701.0
2023-08-25 11:55:00,100.61,100.62,100.1,100.31,594330.0,100.61,100.62,100.1,100.31,594330.0
2023-08-25 12:00:00,100.3,100.8,100.26,100.77,476137.0,100.3,100.8,100.26,100.77,476137.0
2023-08-25 12:05:00,100.76,101.19,100.75,101.16,541981.0,100.76,101.19,100.75,101.16,541981.0
2023-08-25 12:10:00,101.17,101.4,100.88,101.37,627813.0,101.17,101.4,100.88,101.37,627813.0
2023-08-25 12:15:00,101.37,101.46,101.03,101.38,581108.0,101.37,101.46,101.03,101.38,581108.0
2023-08-25 12:20:00,101.39,101.91,101.21,101.89,708125.0,101.39,101.91,101.21,101.89,708125.0
2023-08-25 12:25:00,101.88,102.07,101.79,102.06,667272.0,101.88,102.07,101.79,102.06,667272.0
2023-08-25 12:30:00,102.05,102.12,101.81,101.82,476558.0,102.05,102.12,101.81,101.82,476558.0
2023-08-25 12:35:00,101.81,102.4,101.69,102.26,736576.0,101.81,102.4,101.69,102.26,736576.0
2023-08-25 12:40:00,102.27,102.39,102.01,102.07,534238.0,102.27,102.39,102.01,102.07,534238.0
2023-08-25 12:45:00,102.05,102.31,101.9,101.94,671641.0,102.05,102.31,101.9,101.94,671641.0
2023-08-25 12:50:00,101.93,102.02,101.61,101.68,567222.0,101.93,102.02,101.61,101.68,567222.0
2023-08-25 12:55:00,101.68,102.01,101.67,102.0,464698.0,101.68,102.01,101.67,102.0,464698.0
2023-08-25 13:00:00,101.99,102.13,101.85,101.96,507352.0,101.99,102.13,101.85,101.96,507352.0
2023-08-25 13:05:00,101.96,102.19,101.88,102.0,417509.0,101.96,102.19,101.88,102.0,417509.0
2023-08-25 13:10:00,101.99,102.17,101.81,102.1,472239.0,101.99,102.17,101.81,102.1,472239.0
2023-08-25 13:15:00,102.1,102.26,101.66,101.73,657170.0,102.1,102.26,101.66,101.73,657170.0
2023-08-25 13:20:00,101.74,101.86,101.45,101.46,481028.0,101.74,101.86,101.45,101.46,481028.0
2023-08-25 13:25:00,101.47,101.76,101.36,101.72,376254.0,101.47,101.76,101.36,101.72,376254.0
2023-08-25 13:30:00,101.71,101.73,101.37,101.49,274350.0,101.71,101.73,101.37,101.49,274350.0
2023-08-25 13:35:00,101.47,101.69,101.42,101.45,270602.0,101.47,101.69,101.42,101.45,270602.0
2023-08-25 13:40:00,101.45,101.89,101.42,101.87,322161.0,101.45,101.89,101.42,101.87,322161.0
2023-08-25 13:45:00,101.87,101.93,101.54,101.91,382967.0,101.87,101.93,101.54,101.91,382967.0
2023-08-25 13:50:00,101.92,102.18,101.87,102.17,414878.0,101.92,102.18,101.87,102.17,414878.0
2023-08-25 13:55:00,102.17,102.19,101.93,102.0,364967.0,102.17,102.19,101.93,102.0,364967.0
2023-08-25 14:00:00,101.98,102.05,101.86,101.94,352602.0,101.98,102.05,101.86,101.94,352602.0
2023-08-25 14:05:00,101.96,102.2,101.93,102.12,509721.0,101.96,102.2,101.93,102.12,509721.0
2023-08-25 14:10:00,102.14,102.26,102.03,102.21,514826.0,102.14,102.26,102.03,102.21,514826.0
2023-08-25 14:15:00,102.23,102.3,101.95,102.2,527742.0,102.23,102.3,101.95,102.2,527742.0
2023-08-25 14:20:00,102.19,102.46,102.14,102.28,758222.0,102.19,102.46,102.14,102.28,758222.0
2023-08-25 14:25:00,102.29,102.51,102.29,102.5,441522.0,102.29,102.51,102.29,102.5,441522.0
2023-08-25 14:30:00,102.5,102.6,102.33,102.57,483999.0,102.5,102.6,102.33,102.57,483999.0
2023-08-25 14:35:00,102.58,102.67,102.19,102.27,589850.0,102.58,102.67,102.19,102.27,589850.0
2023-08-25 14:40:00,102.29,102.47,102.14,102.25,392545.0,102.29,102.47,102.14,102.25,392545.0
2023-08-25 14:45:00,102.25,102.41,102.11,102.32,304415.0,102.25,102.41,102.11,102.32,304415.0
2023-08-25 14:50:00,102.32,102.58,102.29,102.5,385112.0,102.32,102.58,102.29,102.5,385112.0
2023-08-25 14:55:00,102.49,102.64,102.47,102.6,408853.0,102.49,102.64,102.47,102.6,408853.0
2023-08-25 15:00:00,102.6,102.84,102.24,102.39,658562.0,102.6,102.84,102.24,102.39,658562.0
2023-08-25 15:05:00,102.39,102.51,102.3,102.5,428854.0,102.39,102.51,102.3,102.5,428854.0
2023-08-25 15:10:00,102.51,102.74,102.38,102.46,490691.0,102.51,102.74,102.38,102.46,490691.0
2023-08-25 15:15:00,102.46,102.76,102.44,102.69,479997.0,102.46,102.76,102.44,102.69,479997.0
2023-08-25 15:20:00,102.69,102.9,102.68,102.72,483596.0,102.69,102.9,102.68,102.72,483596.0
2023-08-25 15:25:00,102.72,102.82,102.51,102.52,576489.0,102.72,102.82,102.51,102.52,576489.0
2023-08-25 15:30:00,102.53,102.63,102.31,102.33,618740.0,102.53,102.63,102.31,102.33,618740.0
2023-08-25 15:35:00,102.31,102.39,102.25,102.31,378994.0,102.31,102.39,102.25,102.31,378994.0
2023-08-25 15:40:00,102.31,102.48,102.15,102.47,529583.0,102.31,102.48,102.15,102.47,529583.0
2023-08-25 15:45:00,102.47,102.53,102.05,102.07,588035.0,102.47,102.53,102.05,102.07,588035.0
2023-08-25 15:50:00,102.04,102.12,101.84,102.01,856614.0,102.04,102.12,101.84,102.01,856614.0
2023-08-25 15:55:00,102.01,102.35,102.0,102.22,1247188.0,102.01,102.35,102.0,102.22,1247188.0
2023-08-28 09:30:00,103.47,103.84,102.65,103.59,1787433.0,103.47,103.84,102.65,103.59,1787433.0
2023-08-28 09:35:00,103.6,104.07,102.72,103.05,1308998.0,103.6,104.07,102.72,103.05,1308998.0
2023-08-28 09:40:00,103.05,103.38,102.53,103.03,1183440.0,103.05,103.38,102.53,103.03,1183440.0
2023-08-28 09:45:00,103.05,103.17,102.27,102.46,1128303.0,103.05,103.17,102.27,102.46,1128303.0
2023-08-28 09:50:00,102.48,102.7,101.68,101.97,1233430.0,102.48,102.7,101.68,101.97,1233430.0
2023-08-28 09:55:00,102.02,102.32,101.82,102.24,952653.0,102.02,102.32,101.82,102.24,952653.0
2023-08-28 10:00:00,102.27,102.71,102.18,102.67,1111958.0,102.27,102.71,102.18,102.67,1111958.0
2023-08-28 10:05:00,102.68,102.74,102.34,102.58,606968.0,102.68,102.74,102.34,102.58,606968.0
2023-08-28 10:10:00,102.57,102.73,102.29,102.39,605467.0,102.57,102.73,102.29,102.39,605467.0
2023-08-28 10:15:00,102.39,103.13,102.3,102.54,1143403.0,102.39,103.13,102.3,102.54,1143403.0
2023-08-28 10:20:00,102.53,102.87,102.47,102.76,598596.0,102.53,102.87,102.47,102.76,598596.0
2023-08-28 10:25:00,102.75,102.99,102.53,102.98,709225.0,102.75,102.99,102.53,102.98,709225.0
2023-08-28 10:30:00,102.98,103.1,102.7,102.96,663631.0,102.98,103.1,102.7,102.96,663631.0
2023-08-28 10:35:00,102.96,103.02,102.05,102.07,1131169.0,102.96,103.02,102.05,102.07,1131169.0
2023-08-28 10:40:00,102.07,102.07,101.07,101.19,1573409.0,102.07,102.07,101.07,101.19,1573409.0
2023-08-28 10:45:00,101.17,101.6,100.89,101.6,1262148.0,101.17,101.6,100.89,101.6,1262148.0
2023-08-28 10:50:00,101.59,101.73,101.3,101.6,931673.0,101.59,101.73,101.3,101.6,931673.0
2023-08-28 10:55:00,101.6,101.95,101.46,101.91,635269.0,101.6,101.95,101.46,101.91,635269.0
2023-08-28 11:00:00,101.92,102.19,101.83,102.08,789683.0,101.92,102.19,101.83,102.08,789683.0
2023-08-28 11:05:00,102.08,102.37,101.85,102.3,799952.0,102.08,102.37,101.85,102.3,799952.0
2023-08-28 11:10:00,102.3,102.39,102.09,102.22,562681.0,102.3,102.39,102.09,102.22,562681.0
2023-08-28 11:15:00,102.23,102.35,101.95,102.04,611774.0,102.23,102.35,101.95,102.04,611774.0
2023-08-28 11:20:00,102.05,102.23,102.0,102.17,424715.0,102.05,102.23,102.0,102.17,424715.0
2023-08-28 11:25:00,102.19,102.33,101.96,102.05,661469.0,102.19,102.33,101.96,102.05,661469.0
2023-08-28 11:30:00,102.04,102.27,101.95,102.2,460711.0,102.04,102.27,101.95,102.2,460711.0
2023-08-28 11:35:00,102.19,102.41,102.15,102.17,584038.0,102.19,102.41,102.15,102.17,584038.0
2023-08-28 11:40:00,102.16,102.24,101.65,101.79,665071.0,102.16,102.24,101.65,101.79,665071.0
2023-08-28 11:45:00,101.78,101.98,101.74,101.91,492379.0,101.78,101.98,101.74,101.91,492379.0
2023-08-28 11:50:00,101.9,101.95,101.68,101.88,423292.0,101.9,101.95,101.68,101.88,423292.0
2023-08-28 11:55:00,101.88,102.04,101.87,101.98,422747.0,101.88,102.04,101.87,101.98,422747.0
2023-08-28 12:00:00,101.99,101.99,101.72,101.77,395203.0,101.99,101.99,101.72,101.77,395203.0
2023-08-28 12:05:00,101.77,101.97,101.61,101.69,377687.0,101.77,101.97,101.61,101.69,377687.0
2023-08-28 12:10:00,101.69,101.77,101.62,101.69,405903.0,101.69,101.77,101.62,101.69,405903.0
2023-08-28 12:15:00,101.68,101.76,101.59,101.7,306480.0,101.68,101.76,101.59,101.7,306480.0
2023-08-28 12:20:00,101.7,101.76,101.64,101.74,250235.0,101.7,101.76,101.64,101.74,250235.0
2023-08-28 12:25:00,101.74,101.78,101.61,101.7,294040.0,101.74,101.78,101.61,101.7,294040.0
2023-08-28 12:30:00,101.69,101.84,101.63,101.68,379473.0,101.69,101.84,101.63,101.68,379473.0
2023-08-28 12:35:00,101.69,101.94,101.66,101.93,546053.0,101.69,101.94,101.66,101.93,546053.0
2023-08-28 12:40:00,101.92,102.36,101.92,102.31,811764.0,101.92,102.36,101.92,102.31,811764.0
2023-08-28 12:45:00,102.3,102.47,102.3,102.34,589946.0,102.3,102.47,102.3,102.34,589946.0
2023-08-28 12:50:00,102.35,102.65,102.35,102.61,430599.0,102.35,102.65,102.35,102.61,430599.0
2023-08-28 12:55:00,102.6,102.78,102.58,102.74,458532.0,102.6,102.78,102.58,102.74,458532.0
2023-08-28 13:00:00,102.75,102.85,102.68,102.74,442808.0,102.75,102.85,102.68,102.74,442808.0
2023-08-28 13:05:00,102.74,102.87,102.46,102.5,615155.0,102.74,102.87,102.46,102.5,615155.0
2023-08-28 13:10:00,102.5,102.64,102.48,102.57,315416.0,102.5,102.64,102.48,102.57,315416.0
2023-08-28 13:15:00,102.57,102.59,102.32,102.48,412064.0,102.57,102.59,102.32,102.48,412064.0
2023-08-28 13:20:00,102.48,102.85,102.48,102.67,474943.0,102.48,102.85,102.48,102.67,474943.0
2023-08-28 13:25:00,102.67,102.73,102.47,102.55,330678.0,102.67,102.73,102.47,102.55,330678.0
2023-08-28 13:30:00,102.55,102.64,102.51,102.55,277835.0,102.55,102.64,102.51,102.55,277835.0
2023-08-28 13:35:00,102.53,102.54,102.3,102.49,485586.0,102.53,102.54,102.3,102.49,485586.0
2023-08-28 13:40:00,102.48,102.56,102.3,102.37,328793.0,102.48,102.56,102.3,102.37,328793.0
2023-08-28 13:45:00,102.37,102.45,102.22,102.38,394476.0,102.37,102.45,102.22,102.38,394476.0
2023-08-28 13:50:00,102.37,102.38,102.04,102.1,373495.0,102.37,102.38,102.04,102.1,373495.0
2023-08-28 13:55:00,102.09,102.1,101.83,101.95,456695.0,102.09,102.1,101.83,101.95,456695.0
2023-08-28 14:00:00,101.95,102.15,101.92,102.12,374766.0,101.95,102.15,101.92,102.12,374766.0
2023-08-28 14:05:00,102.11,102.35,102.04,102.28,282489.0,102.11,102.35,102.04,102.28,282489.0
2023-08-28 14:10:00,102.27,102.32,102.16,102.2,264913.0,102.27,102.32,102.16,102.2,264913.0
2023-08-28 14:15:00,102.24,102.29,102.05,102.08,252442.0,102.24,102.29,102.05,102.08,252442.0
2023-08-28 14:20:00,102.09,102.24,102.06,102.14,231390.0,102.09,102.24,102.06,102.14,231390.0
2023-08-28 14:25:00,102.15,102.33,101.99,102.27,482494.0,102.15,102.33,101.99,102.27,482494.0
2023-08-28 14:30:00,102.28,102.29,102.08,102.19,270821.0,102.28,102.29,102.08,102.19,270821.0
2023-08-28 14:35:00,102.19,102.35,102.05,102.14,428845.0,102.19,102.35,102.05,102.14,428845.0
2023-08-28 14:40:00,102.14,102.3,102.11,102.27,269073.0,102.14,102.3,102.11,102.27,269073.0
2023-08-28 14:45:00,102.26,102.33,102.16,102.27,288610.0,102.26,102.33,102.16,102.27,288610.0
2023-08-28 14:50:00,102.27,102.44,102.24,102.43,264794.0,102.27,102.44,102.24,102.43,264794.0
2023-08-28 14:55:00,102.44,102.49,102.27,102.42,409251.0,102.44,102.49,102.27,102.42,409251.0
2023-08-28 15:00:00,102.42,102.61,102.33,102.52,439536.0,102.42,102.61,102.33,102.52,439536.0
2023-08-28 15:05:00,102.51,102.55,102.33,102.54,339430.0,102.51,102.55,102.33,102.54,339430.0
2023-08-28 15:10:00,102.54,102.56,102.37,102.39,347959.0,102.54,102.56,102.37,102.39,347959.0
2023-08-28 15:15:00,102.38,102.42,102.29,102.31,342978.0,102.38,102.42,102.29,102.31,342978.0
2023-08-28 15:20:00,102.31,102.33,102.11,102.2,428574.0,102.31,102.33,102.11,102.2,428574.0
2023-08-28 15:25:00,102.2,102.36,102.17,102.29,390830.0,102.2,102.36,102.17,102.29,390830.0
2023-08-28 15:30:00,102.29,102.48,102.24,102.46,376437.0,102.29,102.48,102.24,102.46,376437.0
2023-08-28 15:35:00,102.45,102.65,102.42,102.54,471646.0,102.45,102.65,102.42,102.54,471646.0
2023-08-28 15:40:00,102.53,102.73,102.52,102.69,397734.0,102.53,102.73,102.52,102.69,397734.0
2023-08-28 15:45:00,102.68,102.91,102.43,102.44,840760.0,102.68,102.91,102.43,102.44,840760.0
2023-08-28 15:50:00,102.44,102.61,102.39,102.55,756419.0,102.44,102.61,102.39,102.55,756419.0
2023-08-28 15:55:00,102.55,102.68,102.38,102.66,1239293.0,102.55,102.68,102.38,102.66,1239293.0
2023-08-29 09:30:00,102.16,103.2,101.79,103.09,1375145.0,102.16,103.2,101.79,103.09,1375145.0
2023-08-29 09:35:00,103.09,103.45,102.43,102.53,1456080.0,103.09,103.45,102.43,102.53,1456080.0
2023-08-29 09:40:00,102.52,104.23,102.41,103.91,1803882.0,102.52,104.23,102.41,103.91,1803882.0
2023-08-29 09:45:00,103.91,104.28,103.91,104.24,1209506.0,103.91,104.28,103.91,104.24,1209506.0
2023-08-29 09:50:00,104.24,104.34,103.74,103.81,1095965.0,104.24,104.34,103.74,103.81,1095965.0
2023-08-29 09:55:00,103.82,103.93,103.62,103.83,642626.0,103.82,103.93,103.62,103.83,642626.0
2023-08-29 10:00:00,103.83,104.33,103.76,104.31,1350127.0,103.83,104.33,103.76,104.31,1350127.0
2023-08-29 10:05:00,104.32,104.37,103.81,103.91,943747.0,104.32,104.37,103.81,103.91,943747.0
2023-08-29 10:10:00,103.91,104.14,103.79,104.13,801055.0,103.91,104.14,103.79,104.13,801055.0
2023-08-29 10:15:00,104.13,104.32,104.02,104.29,934773.0,104.13,104.32,104.02,104.29,934773.0
2023-08-29 10:20:00,104.31,104.7,104.18,104.67,1243359.0,104.31,104.7,104.18,104.67,1243359.0
2023-08-29 10:25:00,104.67,104.97,104.36,104.84,993035.0,104.67,104.97,104.36,104.84,993035.0
2023-08-29 10:30:00,104.85,105.2,104.81,105.18,920004.0,104.85,105.2,104.81,105.18,920004.0
2023-08-29 10:35:00,105.18,105.58,105.14,105.31,1074648.0,105.18,105.58,105.14,105.31,1074648.0
2023-08-29 10:40:00,105.32,105.57,105.27,105.4,766367.0,105.32,105.57,105.27,105.4,766367.0
2023-08-29 10:45:00,105.4,105.49,104.97,105.13,757744.0,105.4,105.49,104.97,105.13,757744.0
2023-08-29 10:50:00,105.13,105.56,105.12,105.19,594641.0,105.13,105.56,105.12,105.19,594641.0
2023-08-29 10:55:00,105.18,105.28,105.01,105.03,462502.0,105.18,105.28,105.01,105.03,462502.0
2023-08-29 11:00:00,105.04,105.11,104.84,104.84,496740.0,105.04,105.11,104.84,104.84,496740.0
2023-08-29 11:05:00,104.84,105.2,104.76,105.02,594442.0,104.84,105.2,104.76,105.02,594442.0
2023-08-29 11:10:00,105.03,105.47,105.0,105.37,548584.0,105.03,105.47,105.0,105.37,548584.0
2023-08-29 11:15:00,105.37,105.57,105.2,105.48,528769.0,105.37,105.57,105.2,105.48,528769.0
2023-08-29 11:20:00,105.5,105.59,105.41,105.51,405148.0,105.5,105.59,105.41,105.51,405148.0
2023-08-29 11:25:00,105.51,105.58,105.37,105.5,418882.0,105.51,105.58,105.37,105.5,418882.0
2023-08-29 11:30:00,105.52,105.72,105.28,105.45,801581.0,105.52,105.72,105.28,105.45,801581.0
2023-08-29 11:35:00,105.47,105.79,105.42,105.72,477882.0,105.47,105.79,105.42,105.72,477882.0
2023-08-29 11:40:00,105.73,105.78,105.57,105.66,304070.0,105.73,105.78,105.57,105.66,304070.0
2023-08-29 11:45:00,105.67,105.72,105.36,105.38,381756.0,105.67,105.72,105.36,105.38,381756.0
2023-08-29 11:50:00,105.38,105.52,105.26,105.45,390121.0,105.38,105.52,105.26,105.45,390121.0
2023-08-29 11:55:00,105.45,105.63,105.32,105.58,393424.0,105.45,105.63,105.32,105.58,393424.0
2023-08-29 12:00:00,105.58,105.71,105.5,105.58,360438.0,105.58,105.71,105.5,105.58,360438.0
2023-08-29 12:05:00,105.58,105.99,105.45,105.94,550096.0,105.58,105.99,105.45,105.94,550096.0
2023-08-29 12:10:00,105.93,105.99,105.84,105.93,409424.0,105.93,105.99,105.84,105.93,409424.0
2023-08-29 12:15:00,105.93,105.94,105.72,105.9,359101.0,105.93,105.94,105.72,105.9,359101.0
2023-08-29 12:20:00,105.9,106.12,105.8,106.03,597037.0,105.9,106.12,105.8,106.03,597037.0
2023-08-29 12:25:00,106.05,106.19,106.0,106.15,480533.0,106.05,106.19,106.0,106.15,480533.0
2023-08-29 12:30:00,106.14,106.26,106.0,106.24,382614.0,106.14,106.26,106.0,106.24,382614.0
2023-08-29 12:35:00,106.23,106.27,105.96,106.06,411014.0,106.23,106.27,105.96,106.06,411014.0
2023-08-29 12:40:00,106.07,106.09,105.81,105.97,527166.0,106.07,106.09,105.81,105.97,527166.0
2023-08-29 12:45:00,105.97,105.99,105.75,105.78,283597.0,105.97,105.99,105.75,105.78,283597.0
2023-08-29 12:50:00,105.76,105.9,105.62,105.87,288984.0,105.76,105.9,105.62,105.87,288984.0
2023-08-29 12:55:00,105.87,105.98,105.81,105.92,317530.0,105.87,105.98,105.81,105.92,317530.0
2023-08-29 13:00:00,105.92,105.93,105.76,105.91,198066.0,105.92,105.93,105.76,105.91,198066.0
2023-08-29 13:05:00,105.91,106.02,105.83,105.93,240497.0,105.91,106.02,105.83,105.93,240497.0
2023-08-29 13:10:00,105.95,106.03,105.71,105.97,461370.0,105.95,106.03,105.71,105.97,461370.0
2023-08-29 13:15:00,105.97,106.12,105.89,106.04,333419.0,105.97,106.12,105.89,106.04,333419.0
2023-08-29 13:20:00,106.05,106.24,106.0,106.24,312491.0,106.05,106.24,106.0,106.24,312491.0
2023-08-29 13:25:00,106.24,106.25,106.12,106.19,204564.0,106.24,106.25,106.12,106.19,204564.0
2023-08-29 13:30:00,106.18,106.36,106.17,106.36,373872.0,106.18,106.36,106.17,106.36,373872.0
2023-08-29 13:35:00,106.35,106.57,106.32,106.42,565476.0,106.35,106.57,106.32,106.42,565476.0
2023-08-29 13:40:00,106.43,106.43,106.21,106.32,288263.0,106.43,106.43,106.21,106.32,288263.0
2023-08-29 13:45:00,106.32,106.44,106.28,106.42,228377.0,106.32,106.44,106.28,106.42,228377.0
2023-08-29 13:50:00,106.43,106.47,106.2,106.28,270221.0,106.43,106.47,106.2,106.28,270221.0
2023-08-29 13:55:00,106.28,106.28,106.03,106.14,388806.0,106.28,106.28,106.03,106.14,388806.0
2023-08-29 14:00:00,106.15,106.21,105.99,106.03,303318.0,106.15,106.21,105.99,106.03,303318.0
2023-08-29 14:05:00,106.02,106.19,106.0,106.17,241979.0,106.02,106.19,106.0,106.17,241979.0
2023-08-29 14:10:00,106.15,106.26,105.96,106.04,349489.0,106.15,106.26,105.96,106.04,349489.0
2023-08-29 14:15:00,106.04,106.11,106.0,106.11,172593.0,106.04,106.11,106.0,106.11,172593.0
2023-08-29 14:20:00,106.11,106.16,105.96,105.99,227237.0,106.11,106.16,105.96,105.99,227237.0
2023-08-29 14:25:00,105.99,106.17,105.98,106.13,259791.0,105.99,106.17,105.98,106.13,259791.0
2023-08-29 14:30:00,106.12,106.22,106.09,106.19,241451.0,106.12,106.22,106.09,106.19,241451.0
2023-08-29 14:35:00,106.18,106.21,106.02,106.06,228801.0,106.18,106.21,106.02,106.06,228801.0
2023-08-29 14:40:00,106.06,106.2,106.03,106.11,193540.0,106.06,106.2,106.03,106.11,193540.0
2023-08-29 14:45:00,106.11,106.26,106.07,106.11,281668.0,106.11,106.26,106.07,106.11,281668.0
2023-08-29 14:50:00,106.11,106.25,106.06,106.23,207966.0,106.11,106.25,106.06,106.23,207966.0
2023-08-29 14:55:00,106.24,106.38,106.18,106.27,321560.0,106.24,106.38,106.18,106.27,321560.0
2023-08-29 15:00:00,106.26,106.27,106.03,106.18,311117.0,106.26,106.27,106.03,106.18,311117.0
2023-08-29 15:05:00,106.18,106.34,106.15,106.32,303069.0,106.18,106.34,106.15,106.32,303069.0
2023-08-29 15:10:00,106.33,106.34,106.22,106.29,239084.0,106.33,106.34,106.22,106.29,239084.0
2023-08-29 15:15:00,106.29,106.37,106.19,106.35,317669.0,106.29,106.37,106.19,106.35,317669.0
2023-08-29 15:20:00,106.36,106.36,106.22,106.26,295756.0,106.36,106.36,106.22,106.26,295756.0
2023-08-29 15:25:00,106.26,106.37,106.25,106.36,226098.0,106.26,106.37,106.25,106.36,226098.0
2023-08-29 15:30:00,106.35,106.35,106.16,106.2,439593.0,106.35,106.35,106.16,106.2,439593.0
2023-08-29 15:35:00,106.2,106.29,106.02,106.07,400995.0,106.2,106.29,106.02,106.07,400995.0
2023-08-29 15:40:00,106.07,106.23,106.0,106.2,383228.0,106.07,106.23,106.0,106.2,383228.0
2023-08-29 15:45:00,106.19,106.2,105.81,105.95,531030.0,106.19,106.2,105.81,105.95,531030.0
2023-08-29 15:50:00,105.95,105.96,105.78,105.85,591111.0,105.95,105.96,105.78,105.85,591111.0
2023-08-29 15:55:00,105.86,105.95,105.78,105.94,979341.0,105.86,105.95,105.78,105.94,979341.0
2023-08-30 09:30:00,105.49,106.33,105.11,105.17,1613654.0,105.49,106.33,105.11,105.17,1613654.0
2023-08-30 09:35:00,105.19,105.46,104.5,105.12,1328699.0,105.19,105.46,104.5,105.12,1328699.0
2023-08-30 09:40:00,105.12,105.41,104.61,105.12,1074267.0,105.12,105.41,104.61,105.12,1074267.0
2023-08-30 09:45:00,105.13,105.51,104.76,105.32,921202.0,105.13,105.51,104.76,105.32,921202.0
2023-08-30 09:50:00,105.33,105.98,105.3,105.93,1036822.0,105.33,105.98,105.3,105.93,1036822.0
2023-08-30 09:55:00,105.93,106.04,105.67,105.82,742262.0,105.93,106.04,105.67,105.82,742262.0
2023-08-30 10:00:00,105.86,106.43,105.82,106.37,899663.0,105.86,106.43,105.82,106.37,899663.0
2023-08-30 10:05:00,106.36,106.76,106.31,106.4,1347395.0,106.36,106.76,106.31,106.4,1347395.0
2023-08-30 10:10:00,106.39,106.59,106.35,106.48,604711.0,106.39,106.59,106.35,106.48,604711.0
2023-08-30 10:15:00,106.48,106.52,105.84,105.93,794601.0,106.48,106.52,105.84,105.93,794601.0
2023-08-30 10:20:00,105.94,105.94,105.12,105.14,1011991.0,105.94,105.94,105.12,105.14,1011991.0
2023-08-30 10:25:00,105.14,105.45,104.76,105.37,1308780.0,105.14,105.45,104.76,105.37,1308780.0
2023-08-30 10:30:00,105.37,106.2,105.35,106.19,1440085.0,105.37,106.2,105.35,106.19,1440085.0
2023-08-30 10:35:00,106.19,106.29,105.9,106.2,1137057.0,106.19,106.29,105.9,106.2,1137057.0
2023-08-30 10:40:00,106.2,106.25,105.98,106.01,488117.0,106.2,106.25,105.98,106.01,488117.0
2023-08-30 10:45:00,106.0,106.16,105.59,105.82,688238.0,106.0,106.16,105.59,105.82,688238.0
2023-08-30 10:50:00,105.81,106.28,105.71,106.27,573970.0,105.81,106.28,105.71,106.27,573970.0
2023-08-30 10:55:00,106.26,106.48,106.18,106.27,592102.0,106.26,106.48,106.18,106.27,592102.0
2023-08-30 11:00:00,106.26,106.32,105.92,106.08,523734.0,106.26,106.32,105.92,106.08,523734.0
2023-08-30 11:05:00,106.07,106.5,106.07,106.3,622232.0,106.07,106.5,106.07,106.3,622232.0
2023-08-30 11:10:00,106.3,106.52,106.3,106.42,390848.0,106.3,106.52,106.3,106.42,390848.0
2023-08-30 11:15:00,106.42,106.68,106.32,106.66,659702.0,106.42,106.68,106.32,106.66,659702.0
2023-08-30 11:20:00,106.65,106.71,106.48,106.55,486464.0,106.65,106.71,106.48,106.55,486464.0
2023-08-30 11:25:00,106.55,106.55,106.3,106.41,422889.0,106.55,106.55,106.3,106.41,422889.0
2023-08-30 11:30:00,106.41,106.64,106.38,106.51,398219.0,106.41,106.64,106.38,106.51,398219.0
2023-08-30 11:35:00,106.52,106.98,106.49,106.93,608478.0,106.52,106.98,106.49,106.93,608478.0
2023-08-30 11:40:00,106.92,107.08,106.91,107.0,515806.0,106.92,107.08,106.91,107.0,515806.0
2023-08-30 11:45:00,106.99,107.25,106.96,107.18,515242.0,106.99,107.25,106.96,107.18,515242.0
2023-08-30 11:50:00,107.17,107.48,106.95,107.44,794803.0,107.17,107.48,106.95,107.44,794803.0
2023-08-30 11:55:00,107.45,107.67,107.31,107.65,733320.0,107.45,107.67,107.31,107.65,733320.0
2023-08-30 12:00:00,107.66,107.66,107.36,107.41,629566.0,107.66,107.66,107.36,107.41,629566.0
2023-08-30 12:05:00,107.41,107.43,107.24,107.39,462785.0,107.41,107.43,107.24,107.39,462785.0
2023-08-30 12:10:00,107.39,107.48,107.23,107.3,427573.0,107.39,107.48,107.23,107.3,427573.0
2023-08-30 12:15:00,107.29,107.5,107.2,107.35,360794.0,107.29,107.5,107.2,107.35,360794.0
2023-08-30 12:20:00,107.37,107.48,107.21,107.26,284136.0,107.37,107.48,107.21,107.26,284136.0
2023-08-30 12:25:00,107.26,107.31,107.11,107.29,319144.0,107.26,107.31,107.11,107.29,319144.0
2023-08-30 12:30:00,107.3,107.42,107.26,107.33,270508.0,107.3,107.42,107.26,107.33,270508.0
2023-08-30 12:35:00,107.33,107.33,107.01,107.09,396143.0,107.33,107.33,107.01,107.09,396143.0
2023-08-30 12:40:00,107.1,107.28,107.09,107.25,267759.0,107.1,107.28,107.09,107.25,267759.0
2023-08-30 12:45:00,107.25,107.29,107.12,107.14,256251.0,107.25,107.29,107.12,107.14,256251.0
2023-08-30 12:50:00,107.15,107.19,106.86,106.97,534630.0,107.15,107.19,106.86,106.97,534630.0
2023-08-30 12:55:00,106.97,107.13,106.88,107.09,345824.0,106.97,107.13,106.88,107.09,345824.0
2023-08-30 13:00:00,107.08,107.09,106.83,106.91,238340.0,107.08,107.09,106.83,106.91,238340.0
2023-08-30 13:05:00,106.9,106.93,106.81,106.85,224451.0,106.9,106.93,106.81,106.85,224451.0
2023-08-30 13:10:00,106.84,107.04,106.83,106.95,329153.0,106.84,107.04,106.83,106.95,329153.0
2023-08-30 13:15:00,106.94,106.98,106.66,106.85,344345.0,106.94,106.98,106.66,106.85,344345.0
2023-08-30 13:20:00,106.85,106.93,106.7,106.73,186858.0,106.85,106.93,106.7,106.73,186858.0
2023-08-30 13:25:00,106.74,106.82,106.65,106.75,240601.0,106.74,106.82,106.65,106.75,240601.0
2023-08-30 13:30:00,106.76,106.9,106.75,106.86,233756.0,106.76,106.9,106.75,106.86,233756.0
2023-08-30 13:35:00,106.85,106.86,106.6,106.66,297543.0,106.85,106.86,106.6,106.66,297543.0
2023-08-30 13:40:00,106.66,106.68,106.56,106.6,270182.0,106.66,106.68,106.56,106.6,270182.0
2023-08-30 13:45:00,106.61,106.69,106.43,106.52,397533.0,106.61,106.69,106.43,106.52,397533.0
2023-08-30 13:50:00,106.51,106.55,106.14,106.23,538380.0,106.51,106.55,106.14,106.23,538380.0
2023-08-30 13:55:00,106.23,106.24,105.95,106.2,565232.0,106.23,106.24,105.95,106.2,565232.0
2023-08-30 14:00:00,106.21,106.28,105.99,106.21,455112.0,106.21,106.28,105.99,106.21,455112.0
2023-08-30 14:05:00,106.21,106.25,105.86,105.95,403329.0,106.21,106.25,105.86,105.95,403329.0
2023-08-30 14:10:00,105.94,106.14,105.72,106.14,552667.0,105.94,106.14,105.72,106.14,552667.0
2023-08-30 14:15:00,106.14,106.16,105.93,106.11,290625.0,106.14,106.16,105.93,106.11,290625.0
2023-08-30 14:20:00,106.11,106.18,106.01,106.06,236483.0,106.11,106.18,106.01,106.06,236483.0
2023-08-30 14:25:00,106.04,106.05,105.78,105.92,355183.0,106.04,106.05,105.78,105.92,355183.0
2023-08-30 14:30:00,105.93,106.32,105.9,106.32,489614.0,105.93,106.32,105.9,106.32,489614.0
2023-08-30 14:35:00,106.32,106.5,106.25,106.4,437670.0,106.32,106.5,106.25,106.4,437670.0
2023-08-30 14:40:00,106.4,106.66,106.39,106.57,368078.0,106.4,106.66,106.39,106.57,368078.0
2023-08-30 14:45:00,106.58,106.62,106.46,106.53,383539.0,106.58,106.62,106.46,106.53,383539.0
2023-08-30 14:50:00,106.53,106.6,106.48,106.6,309099.0,106.53,106.6,106.48,106.6,309099.0
2023-08-30 14:55:00,106.59,106.76,106.57,106.71,429724.0,106.59,106.76,106.57,106.71,429724.0
2023-08-30 15:00:00,106.72,106.85,106.66,106.8,460624.0,106.72,106.85,106.66,106.8,460624.0
2023-08-30 15:05:00,106.81,106.88,106.65,106.71,549421.0,106.81,106.88,106.65,106.71,549421.0
2023-08-30 15:10:00,106.72,106.99,106.69,106.97,568885.0,106.72,106.99,106.69,106.97,568885.0
2023-08-30 15:15:00,106.95,107.0,106.84,106.91,372109.0,106.95,107.0,106.84,106.91,372109.0
2023-08-30 15:20:00,106.92,106.92,106.53,106.64,600082.0,106.92,106.92,106.53,106.64,600082.0
2023-08-30 15:25:00,106.63,106.63,106.44,106.48,543854.0,106.63,106.63,106.44,106.48,543854.0
2023-08-30 15:30:00,106.48,106.52,106.28,106.48,570628.0,106.48,106.52,106.28,106.48,570628.0
2023-08-30 15:35:00,106.49,106.78,106.48,106.76,502957.0,106.49,106.78,106.48,106.76,502957.0
2023-08-30 15:40:00,106.75,106.83,106.5,106.5,485755.0,106.75,106.83,106.5,106.5,485755.0
2023-08-30 15:45:00,106.5,106.59,106.42,106.43,526317.0,106.5,106.59,106.42,106.43,526317.0
2023-08-30 15:50:00,106.43,106.72,106.35,106.4,690304.0,106.43,106.72,106.35,106.4,690304.0
2023-08-30 15:55:00,106.4,106.62,106.3,106.61,1023039.0,106.4,106.62,106.3,106.61,1023039.0
2023-08-31 09:30:00,106.19,107.18,105.95,105.95,1292065.0,106.19,107.18,105.95,105.95,1292065.0
2023-08-31 09:35:00,105.98,107.01,105.96,106.71,974729.0,105.98,107.01,105.96,106.71,974729.0
2023-08-31 09:40:00,106.73,106.91,106.21,106.73,692175.0,106.73,106.91,106.21,106.73,692175.0
2023-08-31 09:45:00,106.73,107.09,106.07,106.49,1007373.0,106.73,107.09,106.07,106.49,1007373.0
2023-08-31 09:50:00,106.5,107.32,106.4,107.14,891101.0,106.5,107.32,106.4,107.14,891101.0
2023-08-31 09:55:00,107.13,107.44,106.85,107.4,824933.0,107.13,107.44,106.85,107.4,824933.0
2023-08-31 10:00:00,107.42,107.65,107.08,107.14,802272.0,107.42,107.65,107.08,107.14,802272.0
2023-08-31 10:05:00,107.15,107.17,106.85,107.01,684173.0,107.15,107.17,106.85,107.01,684173.0
2023-08-31 10:10:00,107.01,107.37,106.71,107.37,744058.0,107.01,107.37,106.71,107.37,744058.0
2023-08-31 10:15:00,107.35,107.56,107.18,107.26,641180.0,107.35,107.56,107.18,107.26,641180.0
2023-08-31 10:20:00,107.26,107.5,107.13,107.2,558070.0,107.26,107.5,107.13,107.2,558070.0
2023-08-31 10:25:00,107.19,107.54,107.13,107.39,525176.0,107.19,107.54,107.13,107.39,525176.0
2023-08-31 10:30:00,107.38,108.03,107.28,108.01,1054373.0,107.38,108.03,107.28,108.01,1054373.0
2023-08-31 10:35:00,107.99,108.06,107.83,107.95,586843.0,107.99,108.06,107.83,107.95,586843.0
2023-08-31 10:40:00,107.95,107.95,107.57,107.57,514708.0,107.95,107.95,107.57,107.57,514708.0
2023-08-31 10:45:00,107.57,107.75,107.23,107.24,739735.0,107.57,107.75,107.23,107.24,739735.0
2023-08-31 10:50:00,107.23,107.3,106.82,106.97,744142.0,107.23,107.3,106.82,106.97,744142.0
2023-08-31 10:55:00,106.98,107.1,106.85,107.01,556300.0,106.98,107.1,106.85,107.01,556300.0
2023-08-31 11:00:00,107.02,107.31,106.91,107.27,618037.0,107.02,107.31,106.91,107.27,618037.0
2023-08-31 11:05:00,107.27,107.28,106.92,107.02,629825.0,107.27,107.28,106.92,107.02,629825.0
2023-08-31 11:10:00,107.02,107.25,106.88,107.1,518584.0,107.02,107.25,106.88,107.1,518584.0
2023-08-31 11:15:00,107.09,107.25,106.88,106.88,448080.0,107.09,107.25,106.88,106.88,448080.0
2023-08-31 11:20:00,106.88,106.9,106.53,106.56,726449.0,106.88,106.9,106.53,106.56,726449.0
2023-08-31 11:25:00,106.54,106.78,106.33,106.7,633929.0,106.54,106.78,106.33,106.7,633929.0
2023-08-31 11:30:00,106.69,106.87,106.32,106.38,479052.0,106.69,106.87,106.32,106.38,479052.0
2023-08-31 11:35:00,106.35,106.5,106.23,106.35,421035.0,106.35,106.5,106.23,106.35,421035.0
2023-08-31 11:40:00,106.35,106.46,106.19,106.2,484630.0,106.35,106.46,106.19,106.2,484630.0
2023-08-31 11:45:00,106.19,106.27,105.98,106.05,593399.0,106.19,106.27,105.98,106.05,593399.0
2023-08-31 11:50:00,106.05,106.17,105.82,105.91,654912.0,106.05,106.17,105.82,105.91,654912.0
2023-08-31 11:55:00,105.91,106.01,105.79,105.98,519524.0,105.91,106.01,105.79,105.98,519524.0
2023-08-31 12:00:00,105.98,106.01,105.56,105.76,680822.0,105.98,106.01,105.56,105.76,680822.0
2023-08-31 12:05:00,105.74,106.08,105.74,106.03,488858.0,105.74,106.08,105.74,106.03,488858.0
2023-08-31 12:10:00,106.04,106.05,105.67,105.7,475699.0,106.04,106.05,105.67,105.7,475699.0
2023-08-31 12:15:00,105.69,105.76,105.18,105.28,803924.0,105.69,105.76,105.18,105.28,803924.0
2023-08-31 12:20:00,105.28,105.38,104.86,104.93,1042595.0,105.28,105.38,104.86,104.93,1042595.0
2023-08-31 12:25:00,104.95,105.21,104.92,105.19,561696.0,104.95,105.21,104.92,105.19,561696.0
2023-08-31 12:30:00,105.2,105.45,105.12,105.36,585005.0,105.2,105.45,105.12,105.36,585005.0
2023-08-31 12:35:00,105.35,105.54,105.29,105.46,455370.0,105.35,105.54,105.29,105.46,455370.0
2023-08-31 12:40:00,105.46,105.59,105.25,105.27,483104.0,105.46,105.59,105.25,105.27,483104.0
2023-08-31 12:45:00,105.29,105.37,105.05,105.05,535386.0,105.29,105.37,105.05,105.05,535386.0
2023-08-31 12:50:00,105.05,105.45,105.05,105.4,417504.0,105.05,105.45,105.05,105.4,417504.0
2023-08-31 12:55:00,105.4,105.59,105.39,105.55,339560.0,105.4,105.59,105.39,105.55,339560.0
2023-08-31 13:00:00,105.54,105.75,105.49,105.75,454591.0,105.54,105.75,105.49,105.75,454591.0
2023-08-31 13:05:00,105.75,105.77,105.67,105.69,334107.0,105.75,105.77,105.67,105.69,334107.0
2023-08-31 13:10:00,105.7,105.88,105.68,105.82,377998.0,105.7,105.88,105.68,105.82,377998.0
2023-08-31 13:15:00,105.83,106.02,105.81,106.01,525168.0,105.83,106.02,105.81,106.01,525168.0
2023-08-31 13:20:00,106.02,106.29,106.01,106.16,1014564.0,106.02,106.29,106.01,106.16,1014564.0
2023-08-31 13:25:00,106.15,106.47,106.13,106.24,1130238.0,106.15,106.47,106.13,106.24,1130238.0
2023-08-31 13:30:00,106.25,106.32,106.04,106.17,479092.0,106.25,106.32,106.04,106.17,479092.0
2023-08-31 13:35:00,106.17,106.18,105.94,106.01,415019.0,106.17,106.18,105.94,106.01,415019.0
2023-08-31 13:40:00,106.01,106.08,105.88,105.97,333752.0,106.01,106.08,105.88,105.97,333752.0
2023-08-31 13:45:00,105.98,105.98,105.54,105.6,565781.0,105.98,105.98,105.54,105.6,565781.0
2023-08-31 13:50:00,105.59,105.66,105.46,105.61,432488.0,105.59,105.66,105.46,105.61,432488.0
2023-08-31 13:55:00,105.6,105.8,105.59,105.79,359004.0,105.6,105.8,105.59,105.79,359004.0
2023-08-31 14:00:00,105.79,105.89,105.76,105.78,333606.0,105.79,105.89,105.76,105.78,333606.0
2023-08-31 14:05:00,105.78,105.95,105.73,105.88,311132.0,105.78,105.95,105.73,105.88,311132.0
2023-08-31 14:10:00,105.89,106.0,105.87,105.93,327840.0,105.89,106.0,105.87,105.93,327840.0
2023-08-31 14:15:00,105.94,106.07,105.87,105.92,372648.0,105.94,106.07,105.87,105.92,372648.0
2023-08-31 14:20:00,105.92,106.03,105.77,106.0,380219.0,105.92,106.03,105.77,106.0,380219.0
2023-08-31 14:25:00,106.01,106.06,105.85,105.88,382748.0,106.01,106.06,105.85,105.88,382748.0
2023-08-31 14:30:00,105.88,105.9,105.58,105.67,594208.0,105.88,105.9,105.58,105.67,594208.0
2023-08-31 14:35:00,105.66,105.67,105.43,105.55,468003.0,105.66,105.67,105.43,105.55,468003.0
2023-08-31 14:40:00,105.55,105.59,105.18,105.28,621502.0,105.55,105.59,105.18,105.28,621502.0
2023-08-31 14:45:00,105.28,105.43,105.14,105.38,503289.0,105.28,105.43,105.14,105.38,503289.0
2023-08-31 14:50:00,105.38,105.47,105.31,105.34,281725.0,105.38,105.47,105.31,105.34,281725.0
2023-08-31 14:55:00,105.34,105.35,105.13,105.3,415340.0,105.34,105.35,105.13,105.3,415340.0
2023-08-31 15:00:00,105.3,105.52,105.28,105.46,408434.0,105.3,105.52,105.28,105.46,408434.0
2023-08-31 15:05:00,105.46,105.54,105.36,105.52,387822.0,105.46,105.54,105.36,105.52,387822.0
2023-08-31 15:10:00,105.52,105.56,105.38,105.41,364070.0,105.52,105.56,105.38,105.41,364070.0
2023-08-31 15:15:00,105.4,105.44,105.29,105.44,383620.0,105.4,105.44,105.29,105.44,383620.0
2023-08-31 15:20:00,105.44,105.5,105.32,105.36,385674.0,105.44,105.5,105.32,105.36,385674.0
2023-08-31 15:25:00,105.36,105.39,105.25,105.31,327762.0,105.36,105.39,105.25,105.31,327762.0
2023-08-31 15:30:00,105.32,105.49,105.29,105.36,395602.0,105.32,105.49,105.29,105.36,395602.0
2023-08-31 15:35:00,105.37,105.63,105.33,105.56,446193.0,105.37,105.63,105.33,105.56,446193.0
2023-08-31 15:40:00,105.55,105.66,105.51,105.65,372780.0,105.55,105.66,105.51,105.65,372780.0
2023-08-31 15:45:00,105.65,105.72,105.54,105.55,510934.0,105.65,105.72,105.54,105.55,510934.0
2023-08-31 15:50:00,105.55,106.01,105.55,105.96,1267991.0,105.55,106.01,105.55,105.96,1267991.0
2023-08-31 15:55:00,105.96,105.96,105.65,105.67,1608972.0,105.96,105.96,105.65,105.67,1608972.0
2023-09-01 09:30:00,106.97,108.45,106.68,108.28,1800541.0,106.97,108.45,106.68,108.28,1800541.0
2023-09-01 09:35:00,108.26,108.27,107.34,107.49,1203731.0,108.26,108.27,107.34,107.49,1203731.0
2023-09-01 09:40:00,107.5,108.07,106.92,107.75,1256827.0,107.5,108.07,106.92,107.75,1256827.0
2023-09-01 09:45:00,107.75,107.75,106.61,106.89,1093152.0,107.75,107.75,106.61,106.89,1093152.0
2023-09-01 09:50:00,106.85,107.4,106.75,107.0,912455.0,106.85,107.4,106.75,107.0,912455.0
2023-09-01 09:55:00,106.99,107.56,106.9,107.46,797067.0,106.99,107.56,106.9,107.46,797067.0
2023-09-01 10:00:00,107.46,107.83,106.74,107.5,1011498.0,107.46,107.83,106.74,107.5,1011498.0
2023-09-01 10:05:00,107.51,108.39,107.08,108.34,1184481.0,107.51,108.39,107.08,108.34,1184481.0
2023-09-01 10:10:00,108.34,108.66,108.29,108.65,1095101.0,108.34,108.66,108.29,108.65,1095101.0
2023-09-01 10:15:00,108.65,108.89,108.4,108.69,948380.0,108.65,108.89,108.4,108.69,948380.0
2023-09-01 10:20:00,108.67,108.68,108.17,108.43,700196.0,108.67,108.68,108.17,108.43,700196.0
2023-09-01 10:25:00,108.45,108.58,108.07,108.4,663225.0,108.45,108.58,108.07,108.4,663225.0
2023-09-01 10:30:00,108.38,108.4,107.55,107.57,830812.0,108.38,108.4,107.55,107.57,830812.0
2023-09-01 10:35:00,107.58,108.25,107.55,108.18,846982.0,107.58,108.25,107.55,108.18,846982.0
2023-09-01 10:40:00,108.18,108.65,108.12,108.61,941215.0,108.18,108.65,108.12,108.61,941215.0
2023-09-01 10:45:00,108.6,108.66,108.27,108.45,881345.0,108.6,108.66,108.27,108.45,881345.0
2023-09-01 10:50:00,108.45,108.52,108.24,108.24,577160.0,108.45,108.52,108.24,108.24,577160.0
2023-09-01 10:55:00,108.24,108.4,107.98,108.26,664123.0,108.24,108.4,107.98,108.26,664123.0
2023-09-01 11:00:00,108.24,108.54,108.07,108.46,688612.0,108.24,108.54,108.07,108.46,688612.0
2023-09-01 11:05:00,108.47,108.47,107.96,108.06,682775.0,108.47,108.47,107.96,108.06,682775.0
2023-09-01 11:10:00,108.06,108.42,108.01,108.25,441662.0,108.06,108.42,108.01,108.25,441662.0
2023-09-01 11:15:00,108.25,108.55,108.17,108.55,425538.0,108.25,108.55,108.17,108.55,425538.0
2023-09-01 11:20:00,108.55,108.65,108.48,108.65,373153.0,108.55,108.65,108.48,108.65,373153.0
2023-09-01 11:25:00,108.64,108.81,108.34,108.5,538483.0,108.64,108.81,108.34,108.5,538483.0
2023-09-01 11:30:00,108.51,108.61,108.15,108.44,497419.0,108.51,108.61,108.15,108.44,497419.0
2023-09-01 11:35:00,108.44,108.6,108.35,108.44,340474.0,108.44,108.6,108.35,108.44,340474.0
2023-09-01 11:40:00,108.45,108.78,108.39,108.78,416069.0,108.45,108.78,108.39,108.78,416069.0
2023-09-01 11:45:00,108.77,108.84,108.48,108.51,596940.0,108.77,108.84,108.48,108.51,596940.0
2023-09-01 11:50:00,108.51,108.64,108.26,108.58,604254.0,108.51,108.64,108.26,108.58,604254.0
2023-09-01 11:55:00,108.58,108.65,108.42,108.63,287283.0,108.58,108.65,108.42,108.63,287283.0
2023-09-01 12:00:00,108.62,108.82,108.39,108.44,635814.0,108.62,108.82,108.39,108.44,635814.0
2023-09-01 12:05:00,108.44,108.77,108.42,108.77,578609.0,108.44,108.77,108.42,108.77,578609.0
2023-09-01 12:10:00,108.77,109.23,108.74,109.01,998932.0,108.77,109.23,108.74,109.01,998932.0
2023-09-01 12:15:00,109.0,109.05,108.78,108.82,610522.0,109.0,109.05,108.78,108.82,610522.0
2023-09-01 12:20:00,108.82,109.15,108.74,109.03,482584.0,108.82,109.15,108.74,109.03,482584.0
2023-09-01 12:25:00,109.04,109.28,109.0,109.18,460369.0,109.04,109.28,109.0,109.18,460369.0
2023-09-01 12:30:00,109.17,109.32,109.13,109.2,457367.0,109.17,109.32,109.13,109.2,457367.0
2023-09-01 12:35:00,109.19,109.2,108.97,108.99,381013.0,109.19,109.2,108.97,108.99,381013.0
2023-09-01 12:40:00,108.99,109.08,108.86,109.0,345558.0,108.99,109.08,108.86,109.0,345558.0
2023-09-01 12:45:00,108.99,109.19,108.92,109.18,282997.0,108.99,109.19,108.92,109.18,282997.0
2023-09-01 12:50:00,109.18,109.58,109.15,109.48,716931.0,109.18,109.58,109.15,109.48,716931.0
2023-09-01 12:55:00,109.5,109.6,109.47,109.52,374601.0,109.5,109.6,109.47,109.52,374601.0
2023-09-01 13:00:00,109.53,109.61,109.32,109.35,367609.0,109.53,109.61,109.32,109.35,367609.0
2023-09-01 13:05:00,109.35,109.5,109.33,109.48,315952.0,109.35,109.5,109.33,109.48,315952.0
2023-09-01 13:10:00,109.48,109.53,109.34,109.48,329801.0,109.48,109.53,109.34,109.48,329801.0
2023-09-01 13:15:00,109.46,109.65,109.41,109.59,437477.0,109.46,109.65,109.41,109.59,437477.0
2023-09-01 13:20:00,109.6,109.68,109.51,109.53,368173.0,109.6,109.68,109.51,109.53,368173.0
2023-09-01 13:25:00,109.53,109.53,109.33,109.43,369825.0,109.53,109.53,109.33,109.43,369825.0
2023-09-01 13:30:00,109.44,109.87,109.44,109.8,490949.0,109.44,109.87,109.44,109.8,490949.0
2023-09-01 13:35:00,109.79,110.06,109.78,109.9,1007343.0,109.79,110.06,109.78,109.9,1007343.0
2023-09-01 13:40:00,109.9,109.92,109.49,109.63,498619.0,109.9,109.92,109.49,109.63,498619.0
2023-09-01 13:45:00,109.61,109.69,109.48,109.55,343508.0,109.61,109.69,109.48,109.55,343508.0
2023-09-01 13:50:00,109.56,109.68,109.51,109.61,310672.0,109.56,109.68,109.51,109.61,310672.0
2023-09-01 13:55:00,109.6,109.68,109.58,109.61,203613.0,109.6,109.68,109.58,109.61,203613.0
2023-09-01 14:00:00,109.61,109.86,109.58,109.84,344756.0,109.61,109.86,109.58,109.84,344756.0
2023-09-01 14:05:00,109.84,109.85,109.65,109.82,323633.0,109.84,109.85,109.65,109.82,323633.0
2023-09-01 14:10:00,109.81,109.87,109.62,109.65,324667.0,109.81,109.87,109.62,109.65,324667.0
2023-09-01 14:15:00,109.64,109.66,109.37,109.38,388902.0,109.64,109.66,109.37,109.38,388902.0
2023-09-01 14:20:00,109.38,109.51,109.28,109.33,392402.0,109.38,109.51,109.28,109.33,392402.0
2023-09-01 14:25:00,109.32,109.37,109.19,109.28,370210.0,109.32,109.37,109.19,109.28,370210.0
2023-09-01 14:30:00,109.28,109.36,109.15,109.19,344214.0,109.28,109.36,109.15,109.19,344214.0
2023-09-01 14:35:00,109.2,109.3,109.11,109.22,334334.0,109.2,109.3,109.11,109.22,334334.0
2023-09-01 14:40:00,109.21,109.26,108.89,108.93,438536.0,109.21,109.26,108.89,108.93,438536.0
2023-09-01 14:45:00,108.93,109.18,108.89,109.0,375050.0,108.93,109.18,108.89,109.0,375050.0
2023-09-01 14:50:00,109.0,109.25,108.99,109.17,405736.0,109.0,109.25,108.99,109.17,405736.0
2023-09-01 14:55:00,109.17,109.3,109.12,109.29,344476.0,109.17,109.3,109.12,109.29,344476.0
2023-09-01 15:00:00,109.29,109.37,109.13,109.2,346467.0,109.29,109.37,109.13,109.2,346467.0
2023-09-01 15:05:00,109.21,109.33,109.09,109.3,309699.0,109.21,109.33,109.09,109.3,309699.0
2023-09-01 15:10:00,109.29,109.39,109.1,109.21,415426.0,109.29,109.39,109.1,109.21,415426.0
2023-09-01 15:15:00,109.2,109.3,109.14,109.22,407975.0,109.2,109.3,109.14,109.22,407975.0
2023-09-01 15:20:00,109.22,109.29,109.17,109.27,246853.0,109.22,109.29,109.17,109.27,246853.0
2023-09-01 15:25:00,109.27,109.51,109.23,109.48,492031.0,109.27,109.51,109.23,109.48,492031.0
2023-09-01 15:30:00,109.5,109.61,109.44,109.6,527869.0,109.5,109.61,109.44,109.6,527869.0
2023-09-01 15:35:00,109.61,109.64,109.42,109.5,441341.0,109.61,109.64,109.42,109.5,441341.0
2023-09-01 15:40:00,109.51,109.56,109.41,109.42,316882.0,109.51,109.56,109.41,109.42,316882.0
2023-09-01 15:45:00,109.42,109.52,109.4,109.44,455847.0,109.42,109.52,109.4,109.44,455847.0
2023-09-01 15:50:00,109.43,109.46,109.21,109.38,706804.0,109.43,109.46,109.21,109.38,706804.0
2023-09-01 15:55:00,109.39,109.52,109.36,109.49,1162145.0,109.39,109.52,109.36,109.49,1162145.0
2023-09-05 09:30:00,108.99,109.05,108.1,108.32,1072171.0,108.99,109.05,108.1,108.32,1072171.0
2023-09-05 09:35:00,108.32,108.58,107.96,108.48,901109.0,108.32,108.58,107.96,108.48,901109.0
2023-09-05 09:40:00,108.48,108.77,107.69,107.72,1114952.0,108.48,108.77,107.69,107.72,1114952.0
2023-09-05 09:45:00,107.71,108.15,107.49,107.74,1184442.0,107.71,108.15,107.49,107.74,1184442.0
2023-09-05 09:50:00,107.75,108.11,107.51,107.52,742282.0,107.75,108.11,107.51,107.52,742282.0
2023-09-05 09:55:00,107.51,107.6,106.91,106.99,968492.0,107.51,107.6,106.91,106.99,968492.0
2023-09-05 10:00:00,107.0,107.05,106.33,106.37,959161.0,107.0,107.05,106.33,106.37,959161.0
2023-09-05 10:05:00,106.39,106.94,106.3,106.76,1014017.0,106.39,106.94,106.3,106.76,1014017.0
2023-09-05 10:10:00,106.78,106.94,106.66,106.77,595563.0,106.78,106.94,106.66,106.77,595563.0
2023-09-05 10:15:00,106.75,107.02,106.4,107.0,943741.0,106.75,107.02,106.4,107.0,943741.0
2023-09-05 10:20:00,107.02,107.32,106.95,107.22,744066.0,107.02,107.32,106.95,107.22,744066.0
2023-09-05 10:25:00,107.23,107.37,107.0,107.05,732969.0,107.23,107.37,107.0,107.05,732969.0
2023-09-05 10:30:00,107.04,107.64,106.96,107.39,840180.0,107.04,107.64,106.96,107.39,840180.0
2023-09-05 10:35:00,107.39,107.73,107.31,107.58,730107.0,107.39,107.73,107.31,107.58,730107.0
2023-09-05 10:40:00,107.56,108.06,107.47,108.04,660467.0,107.56,108.06,107.47,108.04,660467.0
2023-09-05 10:45:00,108.04,108.07,107.67,107.95,753311.0,108.04,108.07,107.67,107.95,753311.0
2023-09-05 10:50:00,107.95,108.16,107.85,107.98,547262.0,107.95,108.16,107.85,107.98,547262.0
2023-09-05 10:55:00,107.97,108.17,107.9,107.99,473634.0,107.97,108.17,107.9,107.99,473634.0
2023-09-05 11:00:00,108.0,108.74,107.99,108.72,871574.0,108.0,108.74,107.99,108.72,871574.0
2023-09-05 11:05:00,108.71,108.88,108.54,108.79,763995.0,108.71,108.88,108.54,108.79,763995.0
2023-09-05 11:10:00,108.78,108.91,108.66,108.89,567068.0,108.78,108.91,108.66,108.89,567068.0
2023-09-05 11:15:00,108.89,108.98,108.67,108.7,666553.0,108.89,108.98,108.67,108.7,666553.0
2023-09-05 11:20:00,108.7,108.76,108.53,108.65,469636.0,108.7,108.76,108.53,108.65,469636.0
2023-09-05 11:25:00,108.63,108.76,108.44,108.48,475406.0,108.63,108.76,108.44,108.48,475406.0
2023-09-05 11:30:00,108.48,108.67,108.41,108.44,502315.0,108.48,108.67,108.41,108.44,502315.0
2023-09-05 11:35:00,108.44,108.47,108.14,108.29,613446.0,108.44,108.47,108.14,108.29,613446.0
2023-09-05 11:40:00,108.28,108.36,108.16,108.36,438839.0,108.28,108.36,108.16,108.36,438839.0
2023-09-05 11:45:00,108.37,108.85,108.32,108.77,732494.0,108.37,108.85,108.32,108.77,732494.0
2023-09-05 11:50:00,108.78,108.97,108.44,108.46,689075.0,108.78,108.97,108.44,108.46,689075.0
2023-09-05 11:55:00,108.47,110.7,108.46,110.36,3347988.0,108.47,110.7,108.46,110.36,3347988.0
2023-09-05 12:00:00,110.29,111.45,109.96,110.13,2192971.0,110.29,111.45,109.96,110.13,2192971.0
2023-09-05 12:05:00,110.11,110.71,109.66,110.14,1394247.0,110.11,110.71,109.66,110.14,1394247.0
2023-09-05 12:10:00,110.16,110.7,109.99,110.53,962219.0,110.16,110.7,109.99,110.53,962219.0
2023-09-05 12:15:00,110.51,110.68,109.92,110.17,843757.0,110.51,110.68,109.92,110.17,843757.0
2023-09-05 12:20:00,110.17,110.27,109.73,109.82,619097.0,110.17,110.27,109.73,109.82,619097.0
2023-09-05 12:25:00,109.82,109.83,109.41,109.53,714949.0,109.82,109.83,109.41,109.53,714949.0
2023-09-05 12:30:00,109.53,109.9,109.48,109.69,568195.0,109.53,109.9,109.48,109.69,568195.0
2023-09-05 12:35:00,109.69,110.24,109.68,110.05,622604.0,109.69,110.24,109.68,110.05,622604.0
2023-09-05 12:40:00,110.07,110.21,109.8,110.2,556518.0,110.07,110.21,109.8,110.2,556518.0
2023-09-05 12:45:00,110.21,110.29,110.02,110.09,598687.0,110.21,110.29,110.02,110.09,598687.0
2023-09-05 12:50:00,110.1,110.14,109.89,110.07,463819.0,110.1,110.14,109.89,110.07,463819.0
2023-09-05 12:55:00,110.07,110.29,110.02,110.21,616508.0,110.07,110.29,110.02,110.21,616508.0
2023-09-05 13:00:00,110.23,110.47,110.02,110.05,586822.0,110.23,110.47,110.02,110.05,586822.0
2023-09-05 13:05:00,110.02,110.14,109.9,109.95,494212.0,110.02,110.14,109.9,109.95,494212.0
2023-09-05 13:10:00,109.94,110.4,109.92,110.29,623686.0,109.94,110.4,109.92,110.29,623686.0
2023-09-05 13:15:00,110.3,110.35,110.14,110.27,326718.0,110.3,110.35,110.14,110.27,326718.0
2023-09-05 13:20:00,110.26,110.69,110.07,110.6,695514.0,110.26,110.69,110.07,110.6,695514.0
2023-09-05 13:25:00,110.61,110.66,110.46,110.63,375234.0,110.61,110.66,110.46,110.63,375234.0
2023-09-05 13:30:00,110.63,110.75,110.3,110.46,506084.0,110.63,110.75,110.3,110.46,506084.0
2023-09-05 13:35:00,110.47,110.72,110.41,110.63,373941.0,110.47,110.72,110.41,110.63,373941.0
2023-09-05 13:40:00,110.63,111.01,110.61,110.86,551720.0,110.63,111.01,110.61,110.86,551720.0
2023-09-05 13:45:00,110.85,110.88,110.46,110.51,395492.0,110.85,110.88,110.46,110.51,395492.0
2023-09-05 13:50:00,110.51,110.59,110.44,110.52,298317.0,110.51,110.59,110.44,110.52,298317.0
2023-09-05 13:55:00,110.53,110.71,110.51,110.67,330324.0,110.53,110.71,110.51,110.67,330324.0
2023-09-05 14:00:00,110.68,110.87,110.66,110.85,374132.0,110.68,110.87,110.66,110.85,374132.0
2023-09-05 14:05:00,110.87,110.98,110.83,110.94,407709.0,110.87,110.98,110.83,110.94,407709.0
2023-09-05 14:10:00,110.95,111.51,110.87,111.27,1140357.0,110.95,111.51,110.87,111.27,1140357.0
2023-09-05 14:15:00,111.27,111.67,111.26,111.65,946469.0,111.27,111.67,111.26,111.65,946469.0
2023-09-05 14:20:00,111.66,111.69,111.48,111.58,477492.0,111.66,111.69,111.48,111.58,477492.0
2023-09-05 14:25:00,111.58,111.79,111.47,111.75,506839.0,111.58,111.79,111.47,111.75,506839.0
2023-09-05 14:30:00,111.74,111.82,111.38,111.43,698205.0,111.74,111.82,111.38,111.43,698205.0
2023-09-05 14:35:00,111.44,111.65,111.31,111.58,736411.0,111.44,111.65,111.31,111.58,736411.0
2023-09-05 14:40:00,111.57,111.6,111.4,111.43,306869.0,111.57,111.6,111.4,111.43,306869.0
2023-09-05 14:45:00,111.44,111.61,111.4,111.47,416293.0,111.44,111.61,111.4,111.47,416293.0
2023-09-05 14:50:00,111.46,111.52,111.32,111.38,473481.0,111.46,111.52,111.32,111.38,473481.0
2023-09-05 14:55:00,111.37,111.7,111.33,111.65,627780.0,111.37,111.7,111.33,111.65,627780.0
2023-09-05 15:00:00,111.66,111.73,111.34,111.46,562941.0,111.66,111.73,111.34,111.46,562941.0
2023-09-05 15:05:00,111.45,111.5,111.09,111.14,708320.0,111.45,111.5,111.09,111.14,708320.0
2023-09-05 15:10:00,111.13,111.25,111.02,111.06,548050.0,111.13,111.25,111.02,111.06,548050.0
2023-09-05 15:15:00,111.05,111.2,110.95,111.17,427583.0,111.05,111.2,110.95,111.17,427583.0
2023-09-05 15:20:00,111.18,111.41,111.15,111.37,476571.0,111.18,111.41,111.15,111.37,476571.0
2023-09-05 15:25:00,111.38,111.42,111.11,111.34,514863.0,111.38,111.42,111.11,111.34,514863.0
2023-09-05 15:30:00,111.34,111.36,111.24,111.28,403742.0,111.34,111.36,111.24,111.28,403742.0
2023-09-05 15:35:00,111.29,111.42,111.25,111.38,498047.0,111.29,111.42,111.25,111.38,498047.0
2023-09-05 15:40:00,111.38,111.56,111.33,111.53,460771.0,111.38,111.56,111.33,111.53,460771.0
2023-09-05 15:45:00,111.53,111.55,110.99,111.06,624140.0,111.53,111.55,110.99,111.06,624140.0
2023-09-05 15:50:00,111.06,111.17,110.82,110.93,793769.0,111.06,111.17,110.82,110.93,793769.0
2023-09-05 15:55:00,110.93,110.93,110.76,110.8,1040561.0,110.93,110.93,110.76,110.8,1040561.0
2023-09-06 09:30:00,110.5,111.33,110.02,110.35,1742335.0,110.5,111.33,110.02,110.35,1742335.0
2023-09-06 09:35:00,110.33,110.57,109.95,110.24,928122.0,110.33,110.57,109.95,110.24,928122.0
2023-09-06 09:40:00,110.25,110.98,110.0,110.25,1425463.0,110.25,110.98,110.0,110.25,1425463.0
2023-09-06 09:45:00,110.25,110.76,109.56,109.59,1198795.0,110.25,110.76,109.56,109.59,1198795.0
2023-09-06 09:50:00,109.58,110.56,109.52,110.28,1124905.0,109.58,110.56,109.52,110.28,1124905.0
2023-09-06 09:55:00,110.26,110.45,109.74,109.87,1039359.0,110.26,110.45,109.74,109.87,1039359.0
2023-09-06 10:00:00,109.84,109.91,108.97,108.99,1274626.0,109.84,109.91,108.97,108.99,1274626.0
2023-09-06 10:05:00,108.99,109.0,108.54,108.82,935651.0,108.99,109.0,108.54,108.82,935651.0
2023-09-06 10:10:00,108.82,108.89,108.5,108.74,757119.0,108.82,108.89,108.5,108.74,757119.0
2023-09-06 10:15:00,108.75,109.56,108.75,109.39,1014319.0,108.75,109.56,108.75,109.39,1014319.0
2023-09-06 10:20:00,109.4,109.78,109.28,109.48,872666.0,109.4,109.78,109.28,109.48,872666.0
2023-09-06 10:25:00,109.49,109.9,109.33,109.37,838222.0,109.49,109.9,109.33,109.37,838222.0
2023-09-06 10:30:00,109.35,109.76,109.18,109.5,683302.0,109.35,109.76,109.18,109.5,683302.0
2023-09-06 10:35:00,109.51,109.94,109.43,109.93,485520.0,109.51,109.94,109.43,109.93,485520.0
2023-09-06 10:40:00,109.94,109.97,109.7,109.74,511876.0,109.94,109.97,109.7,109.74,511876.0
2023-09-06 10:45:00,109.73,110.0,109.71,109.87,475693.0,109.73,110.0,109.71,109.87,475693.0
2023-09-06 10:50:00,109.86,110.05,109.39,109.89,862944.0,109.86,110.05,109.39,109.89,862944.0
2023-09-06 10:55:00,109.89,109.97,109.45,109.52,598754.0,109.89,109.97,109.45,109.52,598754.0
2023-09-06 11:00:00,109.51,109.57,109.25,109.53,581556.0,109.51,109.57,109.25,109.53,581556.0
2023-09-06 11:05:00,109.52,109.62,108.96,109.02,762244.0,109.52,109.62,108.96,109.02,762244.0
2023-09-06 11:10:00,109.01,109.6,109.0,109.5,661352.0,109.01,109.6,109.0,109.5,661352.0
2023-09-06 11:15:00,109.51,109.82,109.51,109.67,594983.0,109.51,109.82,109.51,109.67,594983.0
2023-09-06 11:20:00,109.66,109.79,109.53,109.55,366889.0,109.66,109.79,109.53,109.55,366889.0
2023-09-06 11:25:00,109.55,109.84,109.46,109.7,396304.0,109.55,109.84,109.46,109.7,396304.0
2023-09-06 11:30:00,109.7,110.1,109.67,109.75,540283.0,109.7,110.1,109.67,109.75,540283.0
2023-09-06 11:35:00,109.75,109.93,109.62,109.83,376380.0,109.75,109.93,109.62,109.83,376380.0
2023-09-06 11:40:00,109.82,109.91,109.62,109.72,350518.0,109.82,109.91,109.62,109.72,350518.0
2023-09-06 11:45:00,109.72,109.85,109.43,109.45,378745.0,109.72,109.85,109.43,109.45,378745.0
2023-09-06 11:50:00,109.45,109.51,109.31,109.36,352356.0,109.45,109.51,109.31,109.36,352356.0
2023-09-06 11:55:00,109.35,109.54,109.28,109.39,421099.0,109.35,109.54,109.28,109.39,421099.0
2023-09-06 12:00:00,109.38,109.43,109.14,109.28,354134.0,109.38,109.43,109.14,109.28,354134.0
2023-09-06 12:05:00,109.28,109.44,109.06,109.07,391881.0,109.28,109.44,109.06,109.07,391881.0
2023-09-06 12:10:00,109.08,109.17,109.05,109.13,239887.0,109.08,109.17,109.05,109.13,239887.0
2023-09-06 12:15:00,109.14,109.23,108.83,108.85,460161.0,109.14,109.23,108.83,108.85,460161.0
2023-09-06 12:20:00,108.85,108.97,108.75,108.86,391322.0,108.85,108.97,108.75,108.86,391322.0
2023-09-06 12:25:00,108.85,108.93,108.57,108.66,435598.0,108.85,108.93,108.57,108.66,435598.0
2023-09-06 12:30:00,108.65,108.8,108.48,108.77,478559.0,108.65,108.8,108.48,108.77,478559.0
2023-09-06 12:35:00,108.77,108.89,108.73,108.8,275573.0,108.77,108.89,108.73,108.8,275573.0
2023-09-06 12:40:00,108.81,108.89,108.61,108.68,355518.0,108.81,108.89,108.61,108.68,355518.0
2023-09-06 12:45:00,108.67,108.72,108.5,108.52,370967.0,108.67,108.72,108.5,108.52,370967.0
2023-09-06 12:50:00,108.51,108.65,108.25,108.37,505252.0,108.51,108.65,108.25,108.37,505252.0
2023-09-06 12:55:00,108.36,108.48,108.29,108.44,357624.0,108.36,108.48,108.29,108.44,357624.0
2023-09-06 13:00:00,108.44,108.51,108.22,108.33,377184.0,108.44,108.51,108.22,108.33,377184.0
2023-09-06 13:05:00,108.32,108.62,108.27,108.59,380635.0,108.32,108.62,108.27,108.59,380635.0
2023-09-06 13:10:00,108.59,108.69,108.54,108.68,250241.0,108.59,108.69,108.54,108.68,250241.0
2023-09-06 13:15:00,108.68,108.98,108.63,108.94,356738.0,108.68,108.98,108.63,108.94,356738.0
2023-09-06 13:20:00,108.96,108.98,108.81,108.86,210558.0,108.96,108.98,108.81,108.86,210558.0
2023-09-06 13:25:00,108.86,108.96,108.73,108.83,233052.0,108.86,108.96,108.73,108.83,233052.0
2023-09-06 13:30:00,108.85,109.23,108.84,109.1,394070.0,108.85,109.23,108.84,109.1,394070.0
2023-09-06 13:35:00,109.07,109.18,109.05,109.17,256622.0,109.07,109.18,109.05,109.17,256622.0
2023-09-06 13:40:00,109.17,109.33,109.11,109.3,365645.0,109.17,109.33,109.11,109.3,365645.0
2023-09-06 13:45:00,109.29,109.32,109.15,109.31,289804.0,109.29,109.32,109.15,109.31,289804.0
2023-09-06 13:50:00,109.3,109.34,109.14,109.24,245608.0,109.3,109.34,109.14,109.24,245608.0
2023-09-06 13:55:00,109.24,109.4,109.11,109.13,322046.0,109.24,109.4,109.11,109.13,322046.0
2023-09-06 14:00:00,109.13,109.26,108.99,109.1,424538.0,109.13,109.26,108.99,109.1,424538.0
2023-09-06 14:05:00,109.12,109.5,109.03,109.49,328158.0,109.12,109.5,109.03,109.49,328158.0
2023-09-06 14:10:00,109.48,109.49,109.28,109.36,266921.0,109.48,109.49,109.28,109.36,266921.0
2023-09-06 14:15:00,109.36,109.48,109.26,109.45,328980.0,109.36,109.48,109.26,109.45,328980.0
2023-09-06 14:20:00,109.47,109.47,109.3,109.32,186491.0,109.47,109.47,109.3,109.32,186491.0
2023-09-06 14:25:00,109.34,109.6,109.33,109.58,382667.0,109.34,109.6,109.33,109.58,382667.0
2023-09-06 14:30:00,109.58,109.73,109.55,109.63,290684.0,109.58,109.73,109.55,109.63,290684.0
2023-09-06 14:35:00,109.64,109.68,109.56,109.6,242171.0,109.64,109.68,109.56,109.6,242171.0
2023-09-06 14:40:00,109.61,109.66,109.47,109.62,302388.0,109.61,109.66,109.47,109.62,302388.0
2023-09-06 14:45:00,109.61,109.67,109.52,109.65,180369.0,109.61,109.67,109.52,109.65,180369.0
2023-09-06 14:50:00,109.65,109.73,109.6,109.7,165827.0,109.65,109.73,109.6,109.7,165827.0
2023-09-06 14:55:00,109.69,109.71,109.39,109.44,299115.0,109.69,109.71,109.39,109.44,299115.0
2023-09-06 15:00:00,109.44,109.48,109.23,109.26,287666.0,109.44,109.48,109.23,109.26,287666.0
2023-09-06 15:05:00,109.25,109.29,109.09,109.21,319880.0,109.25,109.29,109.09,109.21,319880.0
2023-09-06 15:10:00,109.21,109.38,109.17,109.31,325961.0,109.21,109.38,109.17,109.31,325961.0
2023-09-06 15:15:00,109.31,109.48,109.31,109.47,306935.0,109.31,109.48,109.31,109.47,306935.0
2023-09-06 15:20:00,109.48,109.52,109.3,109.32,245450.0,109.48,109.52,109.3,109.32,245450.0
2023-09-06 15:25:00,109.33,109.38,109.0,109.05,307239.0,109.33,109.38,109.0,109.05,307239.0
2023-09-06 15:30:00,109.06,109.14,108.95,109.08,338730.0,109.06,109.14,108.95,109.08,338730.0
2023-09-06 15:35:00,109.07,109.27,109.04,109.17,323892.0,109.07,109.27,109.04,109.17,323892.0
2023-09-06 15:40:00,109.17,109.26,109.02,109.04,302435.0,109.17,109.26,109.02,109.04,302435.0
2023-09-06 15:45:00,109.05,109.1,108.88,109.0,412087.0,109.05,109.1,108.88,109.0,412087.0
2023-09-06 15:50:00,109.01,109.31,109.01,109.25,622692.0,109.01,109.31,109.01,109.25,622692.0
2023-09-06 15:55:00,109.24,109.35,109.17,109.3,810776.0,109.24,109.35,109.17,109.3,810776.0
2023-09-07 09:30:00,106.19,106.36,105.11,105.24,1925871.0,106.19,106.36,105.11,105.24,1925871.0
2023-09-07 09:35:00,105.25,106.22,105.09,106.15,1516120.0,105.25,106.22,105.09,106.15,1516120.0
2023-09-07 09:40:00,106.15,107.35,106.13,107.18,1336295.0,106.15,107.35,106.13,107.18,1336295.0
2023-09-07 09:45:00,107.16,107.48,106.78,106.81,931354.0,107.16,107.48,106.78,106.81,931354.0
2023-09-07 09:50:00,106.81,107.16,106.27,106.33,1115199.0,106.81,107.16,106.27,106.33,1115199.0
2023-09-07 09:55:00,106.33,106.91,106.24,106.46,999936.0,106.33,106.91,106.24,106.46,999936.0
2023-09-07 10:00:00,106.47,106.53,105.4,105.49,1282118.0,106.47,106.53,105.4,105.49,1282118.0
2023-09-07 10:05:00,105.51,105.99,105.31,105.85,947965.0,105.51,105.99,105.31,105.85,947965.0
2023-09-07 10:10:00,105.84,106.56,105.79,106.28,773219.0,105.84,106.56,105.79,106.28,773219.0
2023-09-07 10:15:00,106.28,106.81,106.21,106.77,655122.0,106.28,106.81,106.21,106.77,655122.0
2023-09-07 10:20:00,106.79,107.29,106.79,107.01,1048252.0,106.79,107.29,106.79,107.01,1048252.0
2023-09-07 10:25:00,107.02,107.21,106.75,106.83,671034.0,107.02,107.21,106.75,106.83,671034.0
2023-09-07 10:30:00,106.86,106.98,106.42,106.52,480747.0,106.86,106.98,106.42,106.52,480747.0
2023-09-07 10:35:00,106.51,106.79,106.36,106.63,720819.0,106.51,106.79,106.36,106.63,720819.0
2023-09-07 10:40:00,106.63,107.36,106.54,107.26,657241.0,106.63,107.36,106.54,107.26,657241.0
2023-09-07 10:45:00,107.26,107.69,107.23,107.43,783932.0,107.26,107.69,107.23,107.43,783932.0
2023-09-07 10:50:00,107.41,107.47,106.67,106.69,749924.0,107.41,107.47,106.67,106.69,749924.0
2023-09-07 10:55:00,106.69,107.0,106.56,106.82,659760.0,106.69,107.0,106.56,106.82,659760.0
2023-09-07 11:00:00,106.83,107.16,106.77,106.82,569891.0,106.83,107.16,106.77,106.82,569891.0
2023-09-07 11:05:00,106.8,107.06,106.73,106.8,394674.0,106.8,107.06,106.73,106.8,394674.0
2023-09-07 11:10:00,106.8,107.29,106.72,106.97,560847.0,106.8,107.29,106.72,106.97,560847.0
2023-09-07 11:15:00,106.98,107.34,106.84,106.87,439353.0,106.98,107.34,106.84,106.87,439353.0
2023-09-07 11:20:00,106.87,106.92,106.41,106.41,377479.0,106.87,106.92,106.41,106.41,377479.0
2023-09-07 11:25:00,106.4,106.69,106.4,106.49,357661.0,106.4,106.69,106.4,106.49,357661.0
2023-09-07 11:30:00,106.5,106.9,106.37,106.8,511873.0,106.5,106.9,106.37,106.8,511873.0
2023-09-07 11:35:00,106.8,106.9,106.71,106.81,295208.0,106.8,106.9,106.71,106.81,295208.0
2023-09-07 11:40:00,106.78,106.8,106.44,106.62,281020.0,106.78,106.8,106.44,106.62,281020.0
2023-09-07 11:45:00,106.6,106.65,106.42,106.49,212091.0,106.6,106.65,106.42,106.49,212091.0
2023-09-07 11:50:00,106.5,106.6,106.21,106.27,406933.0,106.5,106.6,106.21,106.27,406933.0
2023-09-07 11:55:00,106.26,106.44,106.22,106.26,239928.0,106.26,106.44,106.22,106.26,239928.0
2023-09-07 12:00:00,106.26,106.62,106.18,106.46,398922.0,106.26,106.62,106.18,106.46,398922.0
2023-09-07 12:05:00,106.45,106.69,106.41,106.57,305602.0,106.45,106.69,106.41,106.57,305602.0
2023-09-07 12:10:00,106.56,106.86,106.47,106.77,311605.0,106.56,106.86,106.47,106.77,311605.0
2023-09-07 12:15:00,106.79,107.09,106.75,107.0,426195.0,106.79,107.09,106.75,107.0,426195.0
2023-09-07 12:20:00,107.0,107.28,106.85,107.27,402618.0,107.0,107.28,106.85,107.27,402618.0
2023-09-07 12:25:00,107.27,107.49,107.27,107.32,435848.0,107.27,107.49,107.27,107.32,435848.0
2023-09-07 12:30:00,107.34,107.51,107.32,107.41,299347.0,107.34,107.51,107.32,107.41,299347.0
2023-09-07 12:35:00,107.4,107.42,107.19,107.29,379559.0,107.4,107.42,107.19,107.29,379559.0
2023-09-07 12:40:00,107.27,107.29,107.1,107.18,313736.0,107.27,107.29,107.1,107.18,313736.0
2023-09-07 12:45:00,107.18,107.22,106.95,106.99,294096.0,107.18,107.22,106.95,106.99,294096.0
2023-09-07 12:50:00,106.98,107.03,106.83,106.92,325688.0,106.98,107.03,106.83,106.92,325688.0
2023-09-07 12:55:00,106.94,107.05,106.84,106.91,239308.0,106.94,107.05,106.84,106.91,239308.0
2023-09-07 13:00:00,106.9,107.12,106.68,106.72,666477.0,106.9,107.12,106.68,106.72,666477.0
2023-09-07 13:05:00,106.72,106.9,106.64,106.78,342487.0,106.72,106.9,106.64,106.78,342487.0
2023-09-07 13:10:00,106.77,106.86,106.65,106.7,290710.0,106.77,106.86,106.65,106.7,290710.0
2023-09-07 13:15:00,106.71,106.87,106.61,106.79,297985.0,106.71,106.87,106.61,106.79,297985.0
2023-09-07 13:20:00,106.78,106.8,106.57,106.6,286841.0,106.78,106.8,106.57,106.6,286841.0
2023-09-07 13:25:00,106.61,106.79,106.57,106.76,335019.0,106.61,106.79,106.57,106.76,335019.0
2023-09-07 13:30:00,106.77,107.01,106.66,106.7,485921.0,106.77,107.01,106.66,106.7,485921.0
2023-09-07 13:35:00,106.7,106.83,106.63,106.81,319105.0,106.7,106.83,106.63,106.81,319105.0
2023-09-07 13:40:00,106.82,106.91,106.61,106.87,385600.0,106.82,106.91,106.61,106.87,385600.0
2023-09-07 13:45:00,106.87,107.04,106.81,107.02,282788.0,106.87,107.04,106.81,107.02,282788.0
2023-09-07 13:50:00,107.01,107.33,107.01,107.26,464983.0,107.01,107.33,107.01,107.26,464983.0
2023-09-07 13:55:00,107.26,107.27,106.86,106.96,413119.0,107.26,107.27,106.86,106.96,413119.0
2023-09-07 14:00:00,106.96,107.02,106.88,106.99,404782.0,106.96,107.02,106.88,106.99,404782.0
2023-09-07 14:05:00,106.99,106.99,106.61,106.88,422323.0,106.99,106.99,106.61,106.88,422323.0
2023-09-07 14:10:00,106.89,107.17,106.86,107.06,347870.0,106.89,107.17,106.86,107.06,347870.0
2023-09-07 14:15:00,107.06,107.15,106.94,107.01,313089.0,107.06,107.15,106.94,107.01,313089.0
2023-09-07 14:20:00,107.01,107.02,106.67,106.71,383327.0,107.01,107.02,106.67,106.71,383327.0
2023-09-07 14:25:00,106.71,106.79,106.43,106.43,399725.0,106.71,106.79,106.43,106.43,399725.0
2023-09-07 14:30:00,106.43,106.74,106.32,106.35,473345.0,106.43,106.74,106.32,106.35,473345.0
2023-09-07 14:35:00,106.36,106.54,106.34,106.4,336810.0,106.36,106.54,106.34,106.4,336810.0
2023-09-07 14:40:00,106.39,106.69,106.37,106.62,415455.0,106.39,106.69,106.37,106.62,415455.0
2023-09-07 14:45:00,106.63,106.71,106.53,106.64,309389.0,106.63,106.71,106.53,106.64,309389.0
2023-09-07 14:50:00,106.63,106.75,106.57,106.74,322077.0,106.63,106.75,106.57,106.74,322077.0
2023-09-07 14:55:00,106.74,106.97,106.69,106.95,460708.0,106.74,106.97,106.69,106.95,460708.0
2023-09-07 15:00:00,106.95,107.07,106.83,106.9,342181.0,106.95,107.07,106.83,106.9,342181.0
2023-09-07 15:05:00,106.89,106.9,106.62,106.74,311245.0,106.89,106.9,106.62,106.74,311245.0
2023-09-07 15:10:00,106.75,106.86,106.66,106.74,310775.0,106.75,106.86,106.66,106.74,310775.0
2023-09-07 15:15:00,106.75,106.95,106.67,106.87,372106.0,106.75,106.95,106.67,106.87,372106.0
2023-09-07 15:20:00,106.86,106.9,106.61,106.67,342054.0,106.86,106.9,106.61,106.67,342054.0
2023-09-07 15:25:00,106.68,106.74,106.51,106.69,373352.0,106.68,106.74,106.51,106.69,373352.0
2023-09-07 15:30:00,106.69,106.73,106.5,106.54,342197.0,106.69,106.73,106.5,106.54,342197.0
2023-09-07 15:35:00,106.54,106.55,106.35,106.38,317599.0,106.54,106.55,106.35,106.38,317599.0
2023-09-07 15:40:00,106.39,106.7,106.37,106.7,315500.0,106.39,106.7,106.37,106.7,315500.0
2023-09-07 15:45:00,106.69,106.86,106.66,106.84,416872.0,106.69,106.86,106.66,106.84,416872.0
2023-09-07 15:50:00,106.85,107.09,106.65,106.86,597971.0,106.85,107.09,106.65,106.86,597971.0
2023-09-07 15:55:00,106.85,106.85,106.54,106.59,934583.0,106.85,106.85,106.54,106.59,934583.0
2023-09-08 09:30:00,107.0,108.28,106.84,108.16,1523646.0,107.0,108.28,106.84,108.16,1523646.0
2023-09-08 09:35:00,108.18,108.73,107.98,108.31,1261931.0,108.18,108.73,107.98,108.31,1261931.0
2023-09-08 09:40:00,108.34,108.98,108.15,108.92,1380919.0,108.34,108.98,108.15,108.92,1380919.0
2023-09-08 09:45:00,108.92,109.51,108.55,109.49,1463438.0,108.92,109.51,108.55,109.49,1463438.0
2023-09-08 09:50:00,109.46,109.74,109.27,109.39,1208456.0,109.46,109.74,109.27,109.39,1208456.0
2023-09-08 09:55:00,109.38,109.4,108.63,109.05,1137054.0,109.38,109.4,108.63,109.05,1137054.0
2023-09-08 10:00:00,109.06,109.27,108.65,108.72,941090.0,109.06,109.27,108.65,108.72,941090.0
2023-09-08 10:05:00,108.71,109.05,108.23,108.46,1034134.0,108.71,109.05,108.23,108.46,1034134.0
2023-09-08 10:10:00,108.49,109.0,108.43,108.59,769983.0,108.49,109.0,108.43,108.59,769983.0
2023-09-08 10:15:00,108.61,109.0,108.6,108.81,590649.0,108.61,109.0,108.6,108.81,590649.0
2023-09-08 10:20:00,108.81,108.83,108.31,108.52,679689.0,108.81,108.83,108.31,108.52,679689.0
2023-09-08 10:25:00,108.52,108.53,108.2,108.4,552530.0,108.52,108.53,108.2,108.4,552530.0
2023-09-08 10:30:00,108.42,108.67,108.08,108.41,686818.0,108.42,108.67,108.08,108.41,686818.0
2023-09-08 10:35:00,108.4,108.59,108.12,108.31,516424.0,108.4,108.59,108.12,108.31,516424.0
2023-09-08 10:40:00,108.3,108.36,107.76,108.09,658227.0,108.3,108.36,107.76,108.09,658227.0
2023-09-08 10:45:00,108.08,108.17,107.95,108.16,563264.0,108.08,108.17,107.95,108.16,563264.0
2023-09-08 10:50:00,108.17,108.29,107.59,107.77,614985.0,108.17,108.29,107.59,107.77,614985.0
2023-09-08 10:55:00,107.77,108.0,107.26,107.27,651702.0,107.77,108.0,107.26,107.27,651702.0
2023-09-08 11:00:00,107.26,107.64,107.16,107.6,565400.0,107.26,107.64,107.16,107.6,565400.0
2023-09-08 11:05:00,107.6,107.63,107.38,107.4,336188.0,107.6,107.63,107.38,107.4,336188.0
2023-09-08 11:10:00,107.41,107.84,107.36,107.76,481974.0,107.41,107.84,107.36,107.76,481974.0
2023-09-08 11:15:00,107.76,107.85,107.52,107.58,397727.0,107.76,107.85,107.52,107.58,397727.0
2023-09-08 11:20:00,107.6,107.91,107.52,107.87,416762.0,107.6,107.91,107.52,107.87,416762.0
2023-09-08 11:25:00,107.88,108.05,107.83,107.88,366005.0,107.88,108.05,107.83,107.88,366005.0
2023-09-08 11:30:00,107.88,107.95,107.75,107.95,293106.0,107.88,107.95,107.75,107.95,293106.0
2023-09-08 11:35:00,107.93,108.0,107.73,107.79,259527.0,107.93,108.0,107.73,107.79,259527.0
2023-09-08 11:40:00,107.8,107.82,107.51,107.71,385383.0,107.8,107.82,107.51,107.71,385383.0
2023-09-08 11:45:00,107.68,107.74,107.52,107.62,288013.0,107.68,107.74,107.52,107.62,288013.0
2023-09-08 11:50:00,107.61,107.89,107.56,107.79,316428.0,107.61,107.89,107.56,107.79,316428.0
2023-09-08 11:55:00,107.8,107.81,107.44,107.55,306958.0,107.8,107.81,107.44,107.55,306958.0
2023-09-08 12:00:00,107.56,107.61,107.39,107.58,359661.0,107.56,107.61,107.39,107.58,359661.0
2023-09-08 12:05:00,107.58,107.69,107.46,107.58,262678.0,107.58,107.69,107.46,107.58,262678.0
2023-09-08 12:10:00,107.58,107.67,107.42,107.63,242690.0,107.58,107.67,107.42,107.63,242690.0
2023-09-08 12:15:00,107.62,107.76,107.57,107.74,232974.0,107.62,107.76,107.57,107.74,232974.0
2023-09-08 12:20:00,107.74,107.86,107.63,107.83,414711.0,107.74,107.86,107.63,107.83,414711.0
2023-09-08 12:25:00,107.82,107.92,107.58,107.67,400923.0,107.82,107.92,107.58,107.67,400923.0
2023-09-08 12:30:00,107.67,107.67,107.34,107.48,273774.0,107.67,107.67,107.34,107.48,273774.0
2023-09-08 12:35:00,107.47,107.55,107.37,107.45,237751.0,107.47,107.55,107.37,107.45,237751.0
2023-09-08 12:40:00,107.45,107.6,107.34,107.34,259736.0,107.45,107.6,107.34,107.34,259736.0
2023-09-08 12:45:00,107.36,107.44,107.19,107.23,334770.0,107.36,107.44,107.19,107.23,334770.0
2023-09-08 12:50:00,107.23,107.23,107.01,107.04,467293.0,107.23,107.23,107.01,107.04,467293.0
2023-09-08 12:55:00,107.04,107.22,107.01,107.2,388550.0,107.04,107.22,107.01,107.2,388550.0
2023-09-08 13:00:00,107.2,107.2,106.8,106.95,531433.0,107.2,107.2,106.8,106.95,531433.0
2023-09-08 13:05:00,106.95,107.01,106.72,106.8,309057.0,106.95,107.01,106.72,106.8,309057.0
2023-09-08 13:10:00,106.81,106.84,106.59,106.7,440845.0,106.81,106.84,106.59,106.7,440845.0
2023-09-08 13:15:00,106.68,106.84,106.67,106.81,294595.0,106.68,106.84,106.67,106.81,294595.0
2023-09-08 13:20:00,106.81,107.0,106.8,106.85,363940.0,106.81,107.0,106.8,106.85,363940.0
2023-09-08 13:25:00,106.84,106.86,106.63,106.7,291103.0,106.84,106.86,106.63,106.7,291103.0
2023-09-08 13:30:00,106.73,106.82,106.55,106.57,323652.0,106.73,106.82,106.55,106.57,323652.0
2023-09-08 13:35:00,106.56,106.62,106.46,106.54,317434.0,106.56,106.62,106.46,106.54,317434.0
2023-09-08 13:40:00,106.54,106.83,106.45,106.79,427479.0,106.54,106.83,106.45,106.79,427479.0
2023-09-08 13:45:00,106.8,106.89,106.72,106.77,243109.0,106.8,106.89,106.72,106.77,243109.0
2023-09-08 13:50:00,106.77,106.79,106.47,106.59,272096.0,106.77,106.79,106.47,106.59,272096.0
2023-09-08 13:55:00,106.59,106.76,106.54,106.67,273420.0,106.59,106.76,106.54,106.67,273420.0
2023-09-08 14:00:00,106.66,106.89,106.6,106.88,1198347.0,106.66,106.89,106.6,106.88,1198347.0
2023-09-08 14:05:00,106.89,106.89,106.74,106.83,178219.0,106.89,106.89,106.74,106.83,178219.0
2023-09-08 14:10:00,106.83,106.85,106.17,106.23,548201.0,106.83,106.85,106.17,106.23,548201.0
2023-09-08 14:15:00,106.23,106.23,106.04,106.09,343409.0,106.23,106.23,106.04,106.09,343409.0
2023-09-08 14:20:00,106.09,106.22,105.99,106.18,398181.0,106.09,106.22,105.99,106.18,398181.0
2023-09-08 14:25:00,106.19,106.33,106.1,106.28,244687.0,106.19,106.33,106.1,106.28,244687.0
2023-09-08 14:30:00,106.28,106.33,106.1,106.17,268651.0,106.28,106.33,106.1,106.17,268651.0
2023-09-08 14:35:00,106.16,106.43,106.16,106.18,313827.0,106.16,106.43,106.16,106.18,313827.0
2023-09-08 14:40:00,106.19,106.51,106.18,106.48,311561.0,106.19,106.51,106.18,106.48,311561.0
2023-09-08 14:45:00,106.49,106.5,106.23,106.28,263732.0,106.49,106.5,106.23,106.28,263732.0
2023-09-08 14:50:00,106.28,106.43,106.08,106.12,257696.0,106.28,106.43,106.08,106.12,257696.0
2023-09-08 14:55:00,106.11,106.22,106.07,106.11,207787.0,106.11,106.22,106.07,106.11,207787.0
2023-09-08 15:00:00,106.09,106.13,105.92,105.97,337130.0,106.09,106.13,105.92,105.97,337130.0
2023-09-08 15:05:00,105.98,106.06,105.92,106.02,239131.0,105.98,106.06,105.92,106.02,239131.0
2023-09-08 15:10:00,106.03,106.06,105.84,105.98,366159.0,106.03,106.06,105.84,105.98,366159.0
2023-09-08 15:15:00,105.99,106.03,105.81,105.89,230105.0,105.99,106.03,105.81,105.89,230105.0
2023-09-08 15:20:00,105.88,105.96,105.75,105.93,324735.0,105.88,105.96,105.75,105.93,324735.0
2023-09-08 15:25:00,105.93,106.0,105.79,105.81,235124.0,105.93,106.0,105.79,105.81,235124.0
2023-09-08 15:30:00,105.81,106.01,105.76,105.99,286832.0,105.81,106.01,105.76,105.99,286832.0
2023-09-08 15:35:00,105.99,106.01,105.8,105.9,304195.0,105.99,106.01,105.8,105.9,304195.0
2023-09-08 15:40:00,105.9,106.0,105.83,105.88,292321.0,105.9,106.0,105.83,105.88,292321.0
2023-09-08 15:45:00,105.89,106.05,105.88,105.98,390704.0,105.89,106.05,105.88,105.98,390704.0
2023-09-08 15:50:00,105.99,106.17,105.96,106.1,605024.0,105.99,106.17,105.96,106.1,605024.0
2023-09-08 15:55:00,106.11,106.21,106.02,106.1,947839.0,106.11,106.21,106.02,106.1,947839.0
2023-09-11 09:30:00,107.45,107.51,105.54,105.55,1654095.0,107.45,107.51,105.54,105.55,1654095.0
2023-09-11 09:35:00,105.55,105.82,103.89,104.0,1954107.0,105.55,105.82,103.89,104.0,1954107.0
2023-09-11 09:40:00,104.04,104.25,103.3,103.77,1768698.0,104.04,104.25,103.3,103.77,1768698.0
2023-09-11 09:45:00,103.78,104.5,103.41,104.41,1352992.0,103.78,104.5,103.41,104.41,1352992.0
2023-09-11 09:50:00,104.42,104.84,104.31,104.73,995631.0,104.42,104.84,104.31,104.73,995631.0
2023-09-11 09:55:00,104.72,104.8,103.91,103.95,937643.0,104.72,104.8,103.91,103.95,937643.0
2023-09-11 10:00:00,103.95,104.26,103.92,104.05,851498.0,103.95,104.26,103.92,104.05,851498.0
2023-09-11 10:05:00,104.04,104.14,103.6,103.82,823672.0,104.04,104.14,103.6,103.82,823672.0
2023-09-11 10:10:00,103.81,103.88,103.2,103.35,933802.0,103.81,103.88,103.2,103.35,933802.0
2023-09-11 10:15:00,103.35,103.4,103.16,103.33,697978.0,103.35,103.4,103.16,103.33,697978.0
2023-09-11 10:20:00,103.31,103.63,103.24,103.37,666999.0,103.31,103.63,103.24,103.37,666999.0
2023-09-11 10:25:00,103.38,103.79,103.37,103.52,622435.0,103.38,103.79,103.37,103.52,622435.0
2023-09-11 10:30:00,103.55,103.55,103.0,103.29,827056.0,103.55,103.55,103.0,103.29,827056.0
2023-09-11 10:35:00,103.29,103.5,103.24,103.47,559004.0,103.29,103.5,103.24,103.47,559004.0
2023-09-11 10:40:00,103.48,103.83,103.37,103.72,595103.0,103.48,103.83,103.37,103.72,595103.0
2023-09-11 10:45:00,103.72,103.96,103.7,103.84,517262.0,103.72,103.96,103.7,103.84,517262.0
2023-09-11 10:50:00,103.83,103.93,103.5,103.58,545885.0,103.83,103.93,103.5,103.58,545885.0
2023-09-11 10:55:00,103.59,103.75,103.25,103.36,582053.0,103.59,103.75,103.25,103.36,582053.0
2023-09-11 11:00:00,103.34,103.37,103.15,103.25,522941.0,103.34,103.37,103.15,103.25,522941.0
2023-09-11 11:05:00,103.23,103.29,103.14,103.22,439244.0,103.23,103.29,103.14,103.22,439244.0
2023-09-11 11:10:00,103.23,103.32,103.04,103.32,574626.0,103.23,103.32,103.04,103.32,574626.0
2023-09-11 11:15:00,103.32,103.53,103.26,103.47,497195.0,103.32,103.53,103.26,103.47,497195.0
2023-09-11 11:20:00,103.47,103.51,103.01,103.11,680091.0,103.47,103.51,103.01,103.11,680091.0
2023-09-11 11:25:00,103.11,103.49,103.11,103.47,620580.0,103.11,103.49,103.11,103.47,620580.0
2023-09-11 11:30:00,103.48,103.7,103.37,103.44,611416.0,103.48,103.7,103.37,103.44,611416.0
2023-09-11 11:35:00,103.45,103.51,103.32,103.38,290142.0,103.45,103.51,103.32,103.38,290142.0
2023-09-11 11:40:00,103.39,103.41,103.2,103.29,352959.0,103.39,103.41,103.2,103.29,352959.0
2023-09-11 11:45:00,103.3,103.38,103.03,103.32,416717.0,103.3,103.38,103.03,103.32,416717.0
2023-09-11 11:50:00,103.32,103.4,103.25,103.35,221282.0,103.32,103.4,103.25,103.35,221282.0
2023-09-11 11:55:00,103.36,103.41,103.16,103.34,288038.0,103.36,103.41,103.16,103.34,288038.0
2023-09-11 12:00:00,103.34,103.48,103.31,103.38,366513.0,103.34,103.48,103.31,103.38,366513.0
2023-09-11 12:05:00,103.39,103.55,103.32,103.46,394642.0,103.39,103.55,103.32,103.46,394642.0
2023-09-11 12:10:00,103.45,103.48,103.32,103.34,203276.0,103.45,103.48,103.32,103.34,203276.0
2023-09-11 12:15:00,103.35,103.41,103.28,103.32,177273.0,103.35,103.41,103.28,103.32,177273.0
2023-09-11 12:20:00,103.31,103.35,103.2,103.23,268097.0,103.31,103.35,103.2,103.23,268097.0
2023-09-11 12:25:00,103.25,103.48,103.22,103.37,330229.0,103.25,103.48,103.22,103.37,330229.0
2023-09-11 12:30:00,103.37,103.39,103.24,103.33,217486.0,103.37,103.39,103.24,103.33,217486.0
2023-09-11 12:35:00,103.34,103.36,103.22,103.3,190030.0,103.34,103.36,103.22,103.3,190030.0
2023-09-11 12:40:00,103.3,103.32,103.12,103.25,253301.0,103.3,103.32,103.12,103.25,253301.0
2023-09-11 12:45:00,103.25,103.41,103.22,103.36,295132.0,103.25,103.41,103.22,103.36,295132.0
2023-09-11 12:50:00,103.35,103.42,103.27,103.34,246285.0,103.35,103.42,103.27,103.34,246285.0
2023-09-11 12:55:00,103.35,103.46,103.29,103.44,242495.0,103.35,103.46,103.29,103.44,242495.0
2023-09-11 13:00:00,103.44,103.68,103.41,103.67,402847.0,103.44,103.68,103.41,103.67,402847.0
2023-09-11 13:05:00,103.67,103.81,103.63,103.8,351433.0,103.67,103.81,103.63,103.8,351433.0
2023-09-11 13:10:00,103.8,103.97,103.8,103.86,401093.0,103.8,103.97,103.8,103.86,401093.0
2023-09-11 13:15:00,103.85,104.07,103.85,104.01,361898.0,103.85,104.07,103.85,104.01,361898.0
2023-09-11 13:20:00,104.02,104.19,103.93,104.15,416166.0,104.02,104.19,103.93,104.15,416166.0
2023-09-11 13:25:00,104.16,104.44,104.12,104.43,487374.0,104.16,104.44,104.12,104.43,487374.0
2023-09-11 13:30:00,104.44,104.55,104.38,104.45,743452.0,104.44,104.55,104.38,104.45,743452.0
2023-09-11 13:35:00,104.46,104.73,104.44,104.63,715613.0,104.46,104.73,104.44,104.63,715613.0
2023-09-11 13:40:00,104.64,104.77,104.62,104.64,448510.0,104.64,104.77,104.62,104.64,448510.0
2023-09-11 13:45:00,104.64,104.72,104.51,104.61,465095.0,104.64,104.72,104.51,104.61,465095.0
2023-09-11 13:50:00,104.61,105.05,104.6,105.04,722247.0,104.61,105.05,104.6,105.04,722247.0
2023-09-11 13:55:00,105.05,105.08,104.84,104.92,542779.0,105.05,105.08,104.84,104.92,542779.0
2023-09-11 14:00:00,104.93,104.96,104.77,104.87,379754.0,104.93,104.96,104.77,104.87,379754.0
2023-09-11 14:05:00,104.88,104.92,104.68,104.77,408262.0,104.88,104.92,104.68,104.77,408262.0
2023-09-11 14:10:00,104.77,105.02,104.71,105.02,433674.0,104.77,105.02,104.71,105.02,433674.0
2023-09-11 14:15:00,105.0,105.04,104.85,105.0,315991.0,105.0,105.04,104.85,105.0,315991.0
2023-09-11 14:20:00,105.01,105.05,104.93,104.95,301225.0,105.01,105.05,104.93,104.95,301225.0
2023-09-11 14:25:00,104.96,104.99,104.78,104.87,312577.0,104.96,104.99,104.78,104.87,312577.0
2023-09-11 14:30:00,104.88,105.14,104.81,105.09,438768.0,104.88,105.14,104.81,105.09,438768.0
2023-09-11 14:35:00,105.09,105.13,104.87,104.97,393246.0,105.09,105.13,104.87,104.97,393246.0
2023-09-11 14:40:00,104.98,105.01,104.85,104.97,345012.0,104.98,105.01,104.85,104.97,345012.0
2023-09-11 14:45:00,104.96,105.17,104.9,105.13,360365.0,104.96,105.17,104.9,105.13,360365.0
2023-09-11 14:50:00,105.14,105.25,105.03,105.17,345648.0,105.14,105.25,105.03,105.17,345648.0
2023-09-11 14:55:00,105.18,105.2,105.07,105.17,234511.0,105.18,105.2,105.07,105.17,234511.0
2023-09-11 15:00:00,105.16,105.21,105.08,105.13,264944.0,105.16,105.21,105.08,105.13,264944.0
2023-09-11 15:05:00,105.13,105.17,105.07,105.16,188124.0,105.13,105.17,105.07,105.16,188124.0
2023-09-11 15:10:00,105.16,105.2,105.0,105.17,397457.0,105.16,105.2,105.0,105.17,397457.0
2023-09-11 15:15:00,105.16,105.35,105.11,105.35,379030.0,105.16,105.35,105.11,105.35,379030.0
2023-09-11 15:20:00,105.34,105.53,105.27,105.5,480264.0,105.34,105.53,105.27,105.5,480264.0
2023-09-11 15:25:00,105.51,105.54,105.4,105.48,327029.0,105.51,105.54,105.4,105.48,327029.0
2023-09-11 15:30:00,105.48,105.59,105.34,105.42,468283.0,105.48,105.59,105.34,105.42,468283.0
2023-09-11 15:35:00,105.41,105.43,105.3,105.34,289675.0,105.41,105.43,105.3,105.34,289675.0
2023-09-11 15:40:00,105.34,105.37,105.24,105.26,312054.0,105.34,105.37,105.24,105.26,312054.0
2023-09-11 15:45:00,105.26,105.37,105.22,105.33,398777.0,105.26,105.37,105.22,105.33,398777.0
2023-09-11 15:50:00,105.33,105.38,105.15,105.17,508335.0,105.33,105.38,105.15,105.17,508335.0
2023-09-11 15:55:00,105.18,105.33,105.13,105.29,1028455.0,105.18,105.33,105.13,105.29,1028455.0
2023-09-12 09:30:00,104.2,104.97,103.18,104.95,1763101.0,104.2,104.97,103.18,104.95,1763101.0
2023-09-12 09:35:00,104.95,105.79,104.6,105.45,1413457.0,104.95,105.79,104.6,105.45,1413457.0
2023-09-12 09:40:00,105.46,105.78,105.01,105.22,1019035.0,105.46,105.78,105.01,105.22,1019035.0
2023-09-12 09:45:00,105.24,105.58,104.93,105.38,978643.0,105.24,105.58,104.93,105.38,978643.0
2023-09-12 09:50:00,105.4,105.61,105.08,105.41,756247.0,105.4,105.61,105.08,105.41,756247.0
2023-09-12 09:55:00,105.4,105.64,105.14,105.31,615174.0,105.4,105.64,105.14,105.31,615174.0
2023-09-12 10:00:00,105.34,105.52,105.0,105.34,813656.0,105.34,105.52,105.0,105.34,813656.0
2023-09-12 10:05:00,105.33,105.64,105.17,105.52,674778.0,105.33,105.64,105.17,105.52,674778.0
2023-09-12 10:10:00,105.51,106.14,105.14,106.02,969111.0,105.51,106.14,105.14,106.02,969111.0
2023-09-12 10:15:00,106.0,106.22,105.87,105.88,925898.0,106.0,106.22,105.87,105.88,925898.0
2023-09-12 10:20:00,105.89,105.89,105.26,105.37,788876.0,105.89,105.89,105.26,105.37,788876.0
2023-09-12 10:25:00,105.37,105.37,104.59,104.81,1138850.0,105.37,105.37,104.59,104.81,1138850.0
2023-09-12 10:30:00,104.81,105.19,104.63,105.15,765494.0,104.81,105.19,104.63,105.15,765494.0
2023-09-12 10:35:00,105.14,105.44,105.03,105.31,737979.0,105.14,105.44,105.03,105.31,737979.0
2023-09-12 10:40:00,105.3,105.36,104.92,105.02,582765.0,105.3,105.36,104.92,105.02,582765.0
2023-09-12 10:45:00,105.02,105.27,105.0,105.04,365500.0,105.02,105.27,105.0,105.04,365500.0
2023-09-12 10:50:00,105.04,105.04,104.68,104.7,468804.0,105.04,105.04,104.68,104.7,468804.0
2023-09-12 10:55:00,104.72,104.89,104.57,104.6,409892.0,104.72,104.89,104.57,104.6,409892.0
2023-09-12 11:00:00,104.6,105.0,104.58,104.98,536326.0,104.6,105.0,104.58,104.98,536326.0
2023-09-12 11:05:00,104.97,105.01,104.4,104.49,442868.0,104.97,105.01,104.4,104.49,442868.0
2023-09-12 11:10:00,104.48,104.64,104.38,104.59,369834.0,104.48,104.64,104.38,104.59,369834.0
2023-09-12 11:15:00,104.59,104.63,104.49,104.51,247612.0,104.59,104.63,104.49,104.51,247612.0
2023-09-12 11:20:00,104.5,104.59,104.33,104.38,461359.0,104.5,104.59,104.33,104.38,461359.0
2023-09-12 11:25:00,104.39,104.61,104.37,104.6,281814.0,104.39,104.61,104.37,104.6,281814.0
2023-09-12 11:30:00,104.6,105.03,104.6,104.94,476402.0,104.6,105.03,104.6,104.94,476402.0
2023-09-12 11:35:00,104.94,105.09,104.93,105.05,335328.0,104.94,105.09,104.93,105.05,335328.0
2023-09-12 11:40:00,105.05,105.27,105.05,105.22,378396.0,105.05,105.27,105.05,105.22,378396.0
2023-09-12 11:45:00,105.22,105.41,105.17,105.34,374440.0,105.22,105.41,105.17,105.34,374440.0
2023-09-12 11:50:00,105.36,105.48,105.32,105.36,268038.0,105.36,105.48,105.32,105.36,268038.0
2023-09-12 11:55:00,105.38,105.55,105.18,105.43,440880.0,105.38,105.55,105.18,105.43,440880.0
2023-09-12 12:00:00,105.45,105.58,105.34,105.51,318168.0,105.45,105.58,105.34,105.51,318168.0
2023-09-12 12:05:00,105.52,105.58,105.46,105.53,261459.0,105.52,105.58,105.46,105.53,261459.0
2023-09-12 12:10:00,105.54,105.54,105.34,105.43,243762.0,105.54,105.54,105.34,105.43,243762.0
2023-09-12 12:15:00,105.38,105.49,105.3,105.42,206322.0,105.38,105.49,105.3,105.42,206322.0
2023-09-12 12:20:00,105.4,105.6,105.26,105.57,257210.0,105.4,105.6,105.26,105.57,257210.0
2023-09-12 12:25:00,105.57,105.65,105.51,105.62,249448.0,105.57,105.65,105.51,105.62,249448.0
2023-09-12 12:30:00,105.62,105.79,105.5,105.5,293777.0,105.62,105.79,105.5,105.5,293777.0
2023-09-12 12:35:00,105.51,105.68,105.42,105.45,205266.0,105.51,105.68,105.42,105.45,205266.0
2023-09-12 12:40:00,105.45,105.61,105.36,105.52,245101.0,105.45,105.61,105.36,105.52,245101.0
2023-09-12 12:45:00,105.53,105.77,105.53,105.74,268175.0,105.53,105.77,105.53,105.74,268175.0
2023-09-12 12:50:00,105.72,105.78,105.53,105.53,267555.0,105.72,105.78,105.53,105.53,267555.0
2023-09-12 12:55:00,105.53,105.64,105.46,105.62,207772.0,105.53,105.64,105.46,105.62,207772.0
2023-09-12 13:00:00,105.62,105.67,105.44,105.62,184394.0,105.62,105.67,105.44,105.62,184394.0
2023-09-12 13:05:00,105.62,105.65,105.46,105.51,235441.0,105.62,105.65,105.46,105.51,235441.0
2023-09-12 13:10:00,105.52,105.72,105.47,105.69,239445.0,105.52,105.72,105.47,105.69,239445.0
2023-09-12 13:15:00,105.67,105.97,105.66,105.91,412476.0,105.67,105.97,105.66,105.91,412476.0
2023-09-12 13:20:00,105.92,106.19,105.9,106.17,362553.0,105.92,106.19,105.9,106.17,362553.0
2023-09-12 13:25:00,106.17,106.31,106.07,106.26,432137.0,106.17,106.31,106.07,106.26,432137.0
2023-09-12 13:30:00,106.27,106.65,106.27,106.58,651994.0,106.27,106.65,106.27,106.58,651994.0
2023-09-12 13:35:00,106.57,106.74,106.57,106.63,414171.0,106.57,106.74,106.57,106.63,414171.0
2023-09-12 13:40:00,106.63,106.66,106.22,106.25,607034.0,106.63,106.66,106.22,106.25,607034.0
2023-09-12 13:45:00,106.25,106.32,106.15,106.3,413826.0,106.25,106.32,106.15,106.3,413826.0
2023-09-12 13:50:00,106.31,106.37,106.1,106.19,412916.0,106.31,106.37,106.1,106.19,412916.0
2023-09-12 13:55:00,106.18,106.22,106.02,106.09,360961.0,106.18,106.22,106.02,106.09,360961.0
2023-09-12 14:00:00,106.08,106.23,105.93,105.96,380853.0,106.08,106.23,105.93,105.96,380853.0
2023-09-12 14:05:00,105.98,106.1,105.86,106.09,252127.0,105.98,106.1,105.86,106.09,252127.0
2023-09-12 14:10:00,106.06,106.15,105.92,105.96,200961.0,106.06,106.15,105.92,105.96,200961.0
2023-09-12 14:15:00,105.98,106.13,105.9,105.99,246016.0,105.98,106.13,105.9,105.99,246016.0
2023-09-12 14:20:00,106.0,106.12,105.92,106.08,195536.0,106.0,106.12,105.92,106.08,195536.0
2023-09-12 14:25:00,106.06,106.28,106.05,106.19,266188.0,106.06,106.28,106.05,106.19,266188.0
2023-09-12 14:30:00,106.18,106.18,106.0,106.1,214250.0,106.18,106.18,106.0,106.1,214250.0
2023-09-12 14:35:00,106.09,106.2,105.96,106.11,184812.0,106.09,106.2,105.96,106.11,184812.0
2023-09-12 14:40:00,106.12,106.15,105.86,106.01,220435.0,106.12,106.15,105.86,106.01,220435.0
2023-09-12 14:45:00,106.01,106.13,105.92,105.96,148497.0,106.01,106.13,105.92,105.96,148497.0
2023-09-12 14:50:00,105.96,106.0,105.68,105.79,243673.0,105.96,106.0,105.68,105.79,243673.0
2023-09-12 14:55:00,105.8,105.84,105.69,105.75,170999.0,105.8,105.84,105.69,105.75,170999.0
2023-09-12 15:00:00,105.76,105.91,105.67,105.73,225437.0,105.76,105.91,105.67,105.73,225437.0
2023-09-12 15:05:00,105.72,105.82,105.59,105.61,160927.0,105.72,105.82,105.59,105.61,160927.0
2023-09-12 15:10:00,105.62,105.71,105.5,105.54,196230.0,105.62,105.71,105.5,105.54,196230.0
2023-09-12 15:15:00,105.54,105.58,105.31,105.41,324416.0,105.54,105.58,105.31,105.41,324416.0
2023-09-12 15:20:00,105.41,105.47,105.33,105.37,167807.0,105.41,105.47,105.33,105.37,167807.0
2023-09-12 15:25:00,105.37,105.45,105.33,105.41,160889.0,105.37,105.45,105.33,105.41,160889.0
2023-09-12 15:30:00,105.42,105.45,105.31,105.39,211116.0,105.42,105.45,105.31,105.39,211116.0
2023-09-12 15:35:00,105.39,105.5,105.21,105.23,257216.0,105.39,105.5,105.21,105.23,257216.0
2023-09-12 15:40:00,105.23,105.47,105.23,105.43,289787.0,105.23,105.47,105.23,105.43,289787.0
2023-09-12 15:45:00,105.42,105.53,105.27,105.43,344287.0,105.42,105.53,105.27,105.43,344287.0
2023-09-12 15:50:00,105.44,105.69,105.44,105.58,500600.0,105.44,105.69,105.44,105.58,500600.0
2023-09-12 15:55:00,105.57,105.57,105.3,105.32,1012842.0,105.57,105.57,105.3,105.32,1012842.0
2023-09-13 09:30:00,105.08,105.88,104.83,105.59,987456.0,105.08,105.88,104.83,105.59,987456.0
2023-09-13 09:35:00,105.62,106.39,105.62,106.36,904211.0,105.62,106.39,105.62,106.36,904211.0
2023-09-13 09:40:00,106.35,106.87,106.25,106.56,1012737.0,106.35,106.87,106.25,106.56,1012737.0
2023-09-13 09:45:00,106.58,106.77,106.05,106.64,841468.0,106.58,106.77,106.05,106.64,841468.0
2023-09-13 09:50:00,106.63,106.81,105.95,106.11,885659.0,106.63,106.81,105.95,106.11,885659.0
2023-09-13 09:55:00,106.11,107.28,106.11,106.8,1308477.0,106.11,107.28,106.11,106.8,1308477.0
2023-09-13 10:00:00,106.81,106.98,105.97,106.03,880273.0,106.81,106.98,105.97,106.03,880273.0
2023-09-13 10:05:00,106.04,106.47,105.76,106.27,1093676.0,106.04,106.47,105.76,106.27,1093676.0
2023-09-13 10:10:00,106.26,106.43,106.0,106.24,539989.0,106.26,106.43,106.0,106.24,539989.0
2023-09-13 10:15:00,106.25,106.59,106.07,106.31,615094.0,106.25,106.59,106.07,106.31,615094.0
2023-09-13 10:20:00,106.3,106.5,106.13,106.49,566204.0,106.3,106.5,106.13,106.49,566204.0
2023-09-13 10:25:00,106.49,107.06,106.48,106.9,713162.0,106.49,107.06,106.48,106.9,713162.0
2023-09-13 10:30:00,106.92,107.14,106.76,106.84,600392.0,106.92,107.14,106.76,106.84,600392.0
2023-09-13 10:35:00,106.84,107.67,106.8,107.61,1003983.0,106.84,107.67,106.8,107.61,1003983.0
2023-09-13 10:40:00,107.61,107.77,107.33,107.41,787939.0,107.61,107.77,107.33,107.41,787939.0
2023-09-13 10:45:00,107.42,107.46,107.1,107.37,506774.0,107.42,107.46,107.1,107.37,506774.0
2023-09-13 10:50:00,107.37,107.61,107.2,107.41,501142.0,107.37,107.61,107.2,107.41,501142.0
2023-09-13 10:55:00,107.4,107.77,107.36,107.75,622212.0,107.4,107.77,107.36,107.75,622212.0
2023-09-13 11:00:00,107.77,108.05,107.66,108.01,1021262.0,107.77,108.05,107.66,108.01,1021262.0
2023-09-13 11:05:00,108.0,108.15,107.86,108.02,630579.0,108.0,108.15,107.86,108.02,630579.0
2023-09-13 11:10:00,108.03,108.1,107.89,107.92,382728.0,108.03,108.1,107.89,107.92,382728.0
2023-09-13 11:15:00,107.91,108.06,107.72,107.78,464471.0,107.91,108.06,107.72,107.78,464471.0
2023-09-13 11:20:00,107.77,108.2,107.72,108.14,554979.0,107.77,108.2,107.72,108.14,554979.0
2023-09-13 11:25:00,108.14,108.29,108.02,108.23,540234.0,108.14,108.29,108.02,108.23,540234.0
2023-09-13 11:30:00,108.23,108.34,107.83,107.84,643957.0,108.23,108.34,107.83,107.84,643957.0
2023-09-13 11:35:00,107.83,107.88,107.54,107.68,560480.0,107.83,107.88,107.54,107.68,560480.0
2023-09-13 11:40:00,107.68,107.81,107.59,107.67,357703.0,107.68,107.81,107.59,107.67,357703.0
2023-09-13 11:45:00,107.68,107.8,107.54,107.59,314552.0,107.68,107.8,107.54,107.59,314552.0
2023-09-13 11:50:00,107.59,107.67,107.13,107.44,492297.0,107.59,107.67,107.13,107.44,492297.0
2023-09-13 11:55:00,107.44,107.86,107.42,107.84,295332.0,107.44,107.86,107.42,107.84,295332.0
2023-09-13 12:00:00,107.85,107.95,107.63,107.88,398811.0,107.85,107.95,107.63,107.88,398811.0
2023-09-13 12:05:00,107.86,107.96,107.81,107.85,271237.0,107.86,107.96,107.81,107.85,271237.0
2023-09-13 12:10:00,107.84,107.85,107.5,107.57,283546.0,107.84,107.85,107.5,107.57,283546.0
2023-09-13 12:15:00,107.58,107.89,107.49,107.85,316756.0,107.58,107.89,107.49,107.85,316756.0
2023-09-13 12:20:00,107.86,107.97,107.85,107.89,210397.0,107.86,107.97,107.85,107.89,210397.0
2023-09-13 12:25:00,107.9,108.07,107.89,108.02,310644.0,107.9,108.07,107.89,108.02,310644.0
2023-09-13 12:30:00,108.04,108.14,107.83,108.06,395890.0,108.04,108.14,107.83,108.06,395890.0
2023-09-13 12:35:00,108.06,108.08,107.83,107.88,195139.0,108.06,108.08,107.83,107.88,195139.0
2023-09-13 12:40:00,107.88,108.17,107.85,108.06,343961.0,107.88,108.17,107.85,108.06,343961.0
2023-09-13 12:45:00,108.04,108.21,107.98,108.19,416195.0,108.04,108.21,107.98,108.19,416195.0
2023-09-13 12:50:00,108.19,108.47,108.07,108.43,481837.0,108.19,108.47,108.07,108.43,481837.0
2023-09-13 12:55:00,108.42,108.58,108.34,108.39,463192.0,108.42,108.58,108.34,108.39,463192.0
2023-09-13 13:00:00,108.38,108.43,108.19,108.2,253311.0,108.38,108.43,108.19,108.2,253311.0
2023-09-13 13:05:00,108.2,108.29,108.14,108.26,223123.0,108.2,108.29,108.14,108.26,223123.0
2023-09-13 13:10:00,108.25,108.41,108.22,108.35,237894.0,108.25,108.41,108.22,108.35,237894.0
2023-09-13 13:15:00,108.35,108.6,108.35,108.53,276223.0,108.35,108.6,108.35,108.53,276223.0
2023-09-13 13:20:00,108.52,108.66,108.36,108.64,282975.0,108.52,108.66,108.36,108.64,282975.0
2023-09-13 13:25:00,108.65,108.67,108.5,108.51,194309.0,108.65,108.67,108.5,108.51,194309.0
2023-09-13 13:30:00,108.53,108.69,108.41,108.68,267306.0,108.53,108.69,108.41,108.68,267306.0
2023-09-13 13:35:00,108.68,108.71,108.5,108.67,325125.0,108.68,108.71,108.5,108.67,325125.0
2023-09-13 13:40:00,108.68,108.7,108.59,108.64,209632.0,108.68,108.7,108.59,108.64,209632.0
2023-09-13 13:45:00,108.63,108.74,108.51,108.57,232684.0,108.63,108.74,108.51,108.57,232684.0
2023-09-13 13:50:00,108.58,108.63,108.48,108.57,257205.0,108.58,108.63,108.48,108.57,257205.0
2023-09-13 13:55:00,108.58,108.61,108.42,108.55,245754.0,108.58,108.61,108.42,108.55,245754.0
2023-09-13 14:00:00,108.54,108.62,108.31,108.32,285909.0,108.54,108.62,108.31,108.32,285909.0
2023-09-13 14:05:00,108.32,108.33,108.18,108.26,318886.0,108.32,108.33,108.18,108.26,318886.0
2023-09-13 14:10:00,108.27,108.38,108.25,108.29,280370.0,108.27,108.38,108.25,108.29,280370.0
2023-09-13 14:15:00,108.3,108.32,108.0,108.09,451469.0,108.3,108.32,108.0,108.09,451469.0
2023-09-13 14:20:00,108.09,108.1,107.96,108.07,268288.0,108.09,108.1,107.96,108.07,268288.0
2023-09-13 14:25:00,108.07,108.28,108.04,108.27,319880.0,108.07,108.28,108.04,108.27,319880.0
2023-09-13 14:30:00,108.27,108.34,107.92,107.97,430447.0,108.27,108.34,107.92,107.97,430447.0
2023-09-13 14:35:00,107.96,108.19,107.81,108.13,375421.0,107.96,108.19,107.81,108.13,375421.0
2023-09-13 14:40:00,108.13,108.19,107.83,107.88,304593.0,108.13,108.19,107.83,107.88,304593.0
2023-09-13 14:45:00,107.88,108.0,107.75,107.88,302646.0,107.88,108.0,107.75,107.88,302646.0
2023-09-13 14:50:00,107.87,107.91,107.52,107.57,349531.0,107.87,107.91,107.52,107.57,349531.0
2023-09-13 14:55:00,107.55,107.85,107.44,107.73,505161.0,107.55,107.85,107.44,107.73,505161.0
2023-09-13 15:00:00,107.73,107.79,107.5,107.51,339647.0,107.73,107.79,107.5,107.51,339647.0
2023-09-13 15:05:00,107.5,107.61,107.34,107.37,403010.0,107.5,107.61,107.34,107.37,403010.0
2023-09-13 15:10:00,107.39,107.53,107.15,107.18,407704.0,107.39,107.53,107.15,107.18,407704.0
2023-09-13 15:15:00,107.18,107.36,107.11,107.31,352968.0,107.18,107.36,107.11,107.31,352968.0
2023-09-13 15:20:00,107.3,107.37,107.22,107.32,364667.0,107.3,107.37,107.22,107.32,364667.0
2023-09-13 15:25:00,107.29,107.53,107.29,107.51,383981.0,107.29,107.53,107.29,107.51,383981.0
2023-09-13 15:30:00,107.52,107.65,107.48,107.62,363984.0,107.52,107.65,107.48,107.62,363984.0
2023-09-13 15:35:00,107.62,107.65,107.51,107.54,259001.0,107.62,107.65,107.51,107.54,259001.0
2023-09-13 15:40:00,107.54,107.74,107.53,107.62,323657.0,107.54,107.74,107.53,107.62,323657.0
2023-09-13 15:45:00,107.62,107.68,107.46,107.47,315957.0,107.62,107.68,107.46,107.47,315957.0
2023-09-13 15:50:00,107.46,107.47,107.25,107.44,503001.0,107.46,107.47,107.25,107.44,503001.0
2023-09-13 15:55:00,107.44,107.75,107.35,107.74,906782.0,107.44,107.75,107.35,107.74,906782.0
2023-09-14 09:30:00,108.43,109.15,107.8,108.04,1590761.0,108.43,109.15,107.8,108.04,1590761.0
2023-09-14 09:35:00,108.03,108.33,107.75,107.89,1008172.0,108.03,108.33,107.75,107.89,1008172.0
2023-09-14 09:40:00,107.89,108.3,107.27,107.53,1247232.0,107.89,108.3,107.27,107.53,1247232.0
2023-09-14 09:45:00,107.53,107.79,107.13,107.15,999637.0,107.53,107.79,107.13,107.15,999637.0
2023-09-14 09:50:00,107.17,107.27,106.74,106.91,1214892.0,107.17,107.27,106.74,106.91,1214892.0
2023-09-14 09:55:00,106.91,107.31,106.66,107.29,1181670.0,106.91,107.31,106.66,107.29,1181670.0
2023-09-14 10:00:00,107.34,107.37,106.84,107.21,837261.0,107.34,107.37,106.84,107.21,837261.0
2023-09-14 10:05:00,107.19,107.4,106.85,106.89,712312.0,107.19,107.4,106.85,106.89,712312.0
2023-09-14 10:10:00,106.89,107.24,106.59,106.93,865310.0,106.89,107.24,106.59,106.93,865310.0
2023-09-14 10:15:00,106.9,106.98,106.22,106.29,1075729.0,106.9,106.98,106.22,106.29,1075729.0
2023-09-14 10:20:00,106.29,106.77,106.22,106.7,767815.0,106.29,106.77,106.22,106.7,767815.0
2023-09-14 10:25:00,106.7,106.87,106.57,106.8,474886.0,106.7,106.87,106.57,106.8,474886.0
2023-09-14 10:30:00,106.81,107.24,106.76,107.11,686499.0,106.81,107.24,106.76,107.11,686499.0
2023-09-14 10:35:00,107.11,107.56,107.11,107.47,862499.0,107.11,107.56,107.11,107.47,862499.0
2023-09-14 10:40:00,107.48,107.82,107.41,107.79,836058.0,107.48,107.82,107.41,107.79,836058.0
2023-09-14 10:45:00,107.8,107.9,107.72,107.78,646416.0,107.8,107.9,107.72,107.78,646416.0
2023-09-14 10:50:00,107.8,107.98,107.71,107.75,507290.0,107.8,107.98,107.71,107.75,507290.0
2023-09-14 10:55:00,107.76,107.83,107.43,107.55,642310.0,107.76,107.83,107.43,107.55,642310.0
2023-09-14 11:00:00,107.55,107.95,107.55,107.91,637704.0,107.55,107.95,107.55,107.91,637704.0
2023-09-14 11:05:00,107.91,108.23,107.78,108.2,695477.0,107.91,108.23,107.78,108.2,695477.0
2023-09-14 11:10:00,108.2,108.35,108.05,108.06,660840.0,108.2,108.35,108.05,108.06,660840.0
2023-09-14 11:15:00,108.05,108.07,107.82,107.96,474455.0,108.05,108.07,107.82,107.96,474455.0
2023-09-14 11:20:00,107.97,108.1,107.71,107.79,439123.0,107.97,108.1,107.71,107.79,439123.0
2023-09-14 11:25:00,107.79,107.85,107.63,107.65,494996.0,107.79,107.85,107.63,107.65,494996.0
2023-09-14 11:30:00,107.66,107.87,107.65,107.75,253294.0,107.66,107.87,107.65,107.75,253294.0
2023-09-14 11:35:00,107.75,107.86,107.53,107.58,504841.0,107.75,107.86,107.53,107.58,504841.0
2023-09-14 11:40:00,107.58,107.62,107.36,107.45,411158.0,107.58,107.62,107.36,107.45,411158.0
2023-09-14 11:45:00,107.44,107.59,107.38,107.57,337798.0,107.44,107.59,107.38,107.57,337798.0
2023-09-14 11:50:00,107.57,107.66,107.52,107.59,322521.0,107.57,107.66,107.52,107.59,322521.0
2023-09-14 11:55:00,107.59,107.6,107.45,107.5,261379.0,107.59,107.6,107.45,107.5,261379.0
2023-09-14 12:00:00,107.5,107.51,107.23,107.3,428793.0,107.5,107.51,107.23,107.3,428793.0
2023-09-14 12:05:00,107.31,107.47,107.25,107.25,517987.0,107.31,107.47,107.25,107.25,517987.0
2023-09-14 12:10:00,107.24,107.46,107.15,107.43,429663.0,107.24,107.46,107.15,107.43,429663.0
2023-09-14 12:15:00,107.42,107.68,107.38,107.61,447100.0,107.42,107.68,107.38,107.61,447100.0
2023-09-14 12:20:00,107.61,107.64,107.44,107.46,300518.0,107.61,107.64,107.44,107.46,300518.0
2023-09-14 12:25:00,107.46,107.5,107.28,107.39,288750.0,107.46,107.5,107.28,107.39,288750.0
2023-09-14 12:30:00,107.38,107.51,107.26,107.31,255323.0,107.38,107.51,107.26,107.31,255323.0
2023-09-14 12:35:00,107.31,107.37,107.17,107.36,291726.0,107.31,107.37,107.17,107.36,291726.0
2023-09-14 12:40:00,107.35,107.41,107.29,107.36,233052.0,107.35,107.41,107.29,107.36,233052.0
2023-09-14 12:45:00,107.35,107.37,107.27,107.35,153559.0,107.35,107.37,107.27,107.35,153559.0
2023-09-14 12:50:00,107.36,107.62,107.32,107.6,293142.0,107.36,107.62,107.32,107.6,293142.0
2023-09-14 12:55:00,107.61,107.67,107.56,107.58,233312.0,107.61,107.67,107.56,107.58,233312.0
2023-09-14 13:00:00,107.58,107.61,107.46,107.54,258764.0,107.58,107.61,107.46,107.54,258764.0
2023-09-14 13:05:00,107.54,107.6,107.35,107.35,261431.0,107.54,107.6,107.35,107.35,261431.0
2023-09-14 13:10:00,107.37,107.48,107.3,107.39,262454.0,107.37,107.48,107.3,107.39,262454.0
2023-09-14 13:15:00,107.4,107.44,107.31,107.4,191552.0,107.4,107.44,107.31,107.4,191552.0
2023-09-14 13:20:00,107.4,107.45,107.22,107.24,326021.0,107.4,107.45,107.22,107.24,326021.0
2023-09-14 13:25:00,107.26,107.32,107.17,107.23,254422.0,107.26,107.32,107.17,107.23,254422.0
2023-09-14 13:30:00,107.24,107.4,107.21,107.4,257110.0,107.24,107.4,107.21,107.4,257110.0
2023-09-14 13:35:00,107.4,107.44,107.19,107.32,277008.0,107.4,107.44,107.19,107.32,277008.0
2023-09-14 13:40:00,107.32,107.32,107.08,107.23,322680.0,107.32,107.32,107.08,107.23,322680.0
2023-09-14 13:45:00,107.22,107.24,107.06,107.09,216394.0,107.22,107.24,107.06,107.09,216394.0
2023-09-14 13:50:00,107.08,107.11,106.91,106.98,396221.0,107.08,107.11,106.91,106.98,396221.0
2023-09-14 13:55:00,106.98,106.99,106.66,106.75,450439.0,106.98,106.99,106.66,106.75,450439.0
2023-09-14 14:00:00,106.74,106.79,106.64,106.75,335132.0,106.74,106.79,106.64,106.75,335132.0
2023-09-14 14:05:00,106.75,106.86,106.73,106.76,395603.0,106.75,106.86,106.73,106.76,395603.0
2023-09-14 14:10:00,106.76,106.83,106.65,106.68,327725.0,106.76,106.83,106.65,106.68,327725.0
2023-09-14 14:15:00,106.67,106.76,106.6,106.74,287293.0,106.67,106.76,106.6,106.74,287293.0
2023-09-14 14:20:00,106.73,106.98,106.69,106.82,416479.0,106.73,106.98,106.69,106.82,416479.0
2023-09-14 14:25:00,106.83,106.94,106.77,106.83,278739.0,106.83,106.94,106.77,106.83,278739.0
2023-09-14 14:30:00,106.83,106.96,106.66,106.92,382244.0,106.83,106.96,106.66,106.92,382244.0
2023-09-14 14:35:00,106.92,106.98,106.84,106.86,283872.0,106.92,106.98,106.84,106.86,283872.0
2023-09-14 14:40:00,106.87,106.97,106.78,106.92,227252.0,106.87,106.97,106.78,106.92,227252.0
2023-09-14 14:45:00,106.93,107.03,106.85,107.03,296211.0,106.93,107.03,106.85,107.03,296211.0
2023-09-14 14:50:00,107.02,107.05,106.92,107.01,190877.0,107.02,107.05,106.92,107.01,190877.0
2023-09-14 14:55:00,107.01,107.05,106.97,106.99,227556.0,107.01,107.05,106.97,106.99,227556.0
2023-09-14 15:00:00,107.0,107.33,107.0,107.28,447870.0,107.0,107.33,107.0,107.28,447870.0
2023-09-14 15:05:00,107.3,107.34,107.2,107.28,378752.0,107.3,107.34,107.2,107.28,378752.0
2023-09-14 15:10:00,107.29,107.35,107.19,107.32,305919.0,107.29,107.35,107.19,107.32,305919.0
2023-09-14 15:15:00,107.32,107.33,107.17,107.2,297264.0,107.32,107.33,107.17,107.2,297264.0
2023-09-14 15:20:00,107.19,107.22,107.02,107.08,367978.0,107.19,107.22,107.02,107.08,367978.0
2023-09-14 15:25:00,107.08,107.09,106.93,107.02,257348.0,107.08,107.09,106.93,107.02,257348.0
2023-09-14 15:30:00,107.01,107.02,106.86,106.94,325615.0,107.01,107.02,106.86,106.94,325615.0
2023-09-14 15:35:00,106.94,107.02,106.87,106.95,249075.0,106.94,107.02,106.87,106.95,249075.0
2023-09-14 15:40:00,106.95,107.15,106.93,107.11,365858.0,106.95,107.15,106.93,107.11,365858.0
2023-09-14 15:45:00,107.12,107.14,106.96,107.06,308614.0,107.12,107.14,106.96,107.06,308614.0
2023-09-14 15:50:00,107.07,107.16,106.54,106.55,779865.0,107.07,107.16,106.54,106.55,779865.0
2023-09-14 15:55:00,106.55,106.72,106.43,106.63,1352194.0,106.55,106.72,106.43,106.63,1352194.0
2023-09-15 09:30:00,106.07,106.76,105.47,105.69,3128691.0,106.07,106.76,105.47,105.69,3128691.0
2023-09-15 09:35:00,105.68,105.8,105.11,105.15,890946.0,105.68,105.8,105.11,105.15,890946.0
2023-09-15 09:40:00,105.16,105.33,104.71,104.97,1093111.0,105.16,105.33,104.71,104.97,1093111.0
2023-09-15 09:45:00,104.95,104.96,104.32,104.39,1036869.0,104.95,104.96,104.32,104.39,1036869.0
2023-09-15 09:50:00,104.39,104.55,103.87,103.98,1184637.0,104.39,104.55,103.87,103.98,1184637.0
2023-09-15 09:55:00,103.98,104.22,103.64,104.02,1137223.0,103.98,104.22,103.64,104.02,1137223.0
2023-09-15 10:00:00,104.04,104.34,103.77,103.95,1115466.0,104.04,104.34,103.77,103.95,1115466.0
2023-09-15 10:05:00,104.0,104.27,103.37,103.37,1288058.0,104.0,104.27,103.37,103.37,1288058.0
2023-09-15 10:10:00,103.38,103.73,103.2,103.66,1093658.0,103.38,103.73,103.2,103.66,1093658.0
2023-09-15 10:15:00,103.67,104.05,103.5,103.86,857463.0,103.67,104.05,103.5,103.86,857463.0
2023-09-15 10:20:00,103.87,103.9,103.38,103.4,801055.0,103.87,103.9,103.38,103.4,801055.0
2023-09-15 10:25:00,103.4,103.58,103.03,103.17,1084427.0,103.4,103.58,103.03,103.17,1084427.0
2023-09-15 10:30:00,103.16,103.32,102.84,103.17,1202748.0,103.16,103.32,102.84,103.17,1202748.0
2023-09-15 10:35:00,103.15,103.26,102.8,102.95,904841.0,103.15,103.26,102.8,102.95,904841.0
2023-09-15 10:40:00,102.96,103.09,102.61,102.63,782568.0,102.96,103.09,102.61,102.63,782568.0
2023-09-15 10:45:00,102.63,102.72,102.25,102.57,1265003.0,102.63,102.72,102.25,102.57,1265003.0
2023-09-15 10:50:00,102.57,102.57,102.0,102.15,1050204.0,102.57,102.57,102.0,102.15,1050204.0
2023-09-15 10:55:00,102.14,102.38,102.12,102.16,657235.0,102.14,102.38,102.12,102.16,657235.0
2023-09-15 11:00:00,102.16,102.53,102.11,102.5,511296.0,102.16,102.53,102.11,102.5,511296.0
2023-09-15 11:05:00,102.49,102.59,102.31,102.4,688995.0,102.49,102.59,102.31,102.4,688995.0
2023-09-15 11:10:00,102.42,102.58,102.39,102.52,552340.0,102.42,102.58,102.39,102.52,552340.0
2023-09-15 11:15:00,102.52,102.86,102.52,102.74,754873.0,102.52,102.86,102.52,102.74,754873.0
2023-09-15 11:20:00,102.76,102.76,102.48,102.57,481859.0,102.76,102.76,102.48,102.57,481859.0
2023-09-15 11:25:00,102.56,102.68,102.39,102.4,550084.0,102.56,102.68,102.39,102.4,550084.0
2023-09-15 11:30:00,102.39,102.58,102.19,102.2,764801.0,102.39,102.58,102.19,102.2,764801.0
2023-09-15 11:35:00,102.19,102.36,101.99,102.21,799088.0,102.19,102.36,101.99,102.21,799088.0
2023-09-15 11:40:00,102.2,102.56,102.17,102.52,441642.0,102.2,102.56,102.17,102.52,441642.0
2023-09-15 11:45:00,102.53,102.55,102.36,102.38,360829.0,102.53,102.55,102.36,102.38,360829.0
2023-09-15 11:50:00,102.37,102.44,102.14,102.27,437722.0,102.37,102.44,102.14,102.27,437722.0
2023-09-15 11:55:00,102.28,102.44,102.05,102.41,608317.0,102.28,102.44,102.05,102.41,608317.0
2023-09-15 12:00:00,102.42,102.94,102.41,102.81,705517.0,102.42,102.94,102.41,102.81,705517.0
2023-09-15 12:05:00,102.82,102.87,102.61,102.69,415653.0,102.82,102.87,102.61,102.69,415653.0
2023-09-15 12:10:00,102.69,102.89,102.59,102.65,511515.0,102.69,102.89,102.59,102.65,511515.0
2023-09-15 12:15:00,102.64,102.75,102.51,102.62,448530.0,102.64,102.75,102.51,102.62,448530.0
2023-09-15 12:20:00,102.62,102.77,102.56,102.66,287560.0,102.62,102.77,102.56,102.66,287560.0
2023-09-15 12:25:00,102.67,102.72,102.52,102.56,295909.0,102.67,102.72,102.52,102.56,295909.0
2023-09-15 12:30:00,102.54,102.86,102.51,102.8,410691.0,102.54,102.86,102.51,102.8,410691.0
2023-09-15 12:35:00,102.79,102.97,102.7,102.95,362308.0,102.79,102.97,102.7,102.95,362308.0
2023-09-15 12:40:00,102.95,103.03,102.79,102.91,359530.0,102.95,103.03,102.79,102.91,359530.0
2023-09-15 12:45:00,102.91,102.99,102.79,102.85,318609.0,102.91,102.99,102.79,102.85,318609.0
2023-09-15 12:50:00,102.85,102.96,102.81,102.88,229474.0,102.85,102.96,102.81,102.88,229474.0
2023-09-15 12:55:00,102.88,102.94,102.72,102.91,335552.0,102.88,102.94,102.72,102.91,335552.0
2023-09-15 13:00:00,102.92,102.94,102.53,102.55,410997.0,102.92,102.94,102.53,102.55,410997.0
2023-09-15 13:05:00,102.55,102.55,102.35,102.43,420689.0,102.55,102.55,102.35,102.43,420689.0
2023-09-15 13:10:00,102.43,102.46,102.26,102.29,403483.0,102.43,102.46,102.26,102.29,403483.0
2023-09-15 13:15:00,102.29,102.32,102.11,102.14,414565.0,102.29,102.32,102.11,102.14,414565.0
2023-09-15 13:20:00,102.14,102.14,101.88,102.04,682695.0,102.14,102.14,101.88,102.04,682695.0
2023-09-15 13:25:00,102.03,102.09,101.93,102.0,388019.0,102.03,102.09,101.93,102.0,388019.0
2023-09-15 13:30:00,101.99,102.24,101.86,102.17,515975.0,101.99,102.24,101.86,102.17,515975.0
2023-09-15 13:35:00,102.17,102.32,102.12,102.31,385577.0,102.17,102.32,102.12,102.31,385577.0
2023-09-15 13:40:00,102.31,102.47,102.3,102.33,455051.0,102.31,102.47,102.3,102.33,455051.0
2023-09-15 13:45:00,102.34,102.41,102.15,102.15,393557.0,102.34,102.41,102.15,102.15,393557.0
2023-09-15 13:50:00,102.15,102.26,102.06,102.16,344091.0,102.15,102.26,102.06,102.16,344091.0
2023-09-15 13:55:00,102.16,102.24,102.13,102.18,192270.0,102.16,102.24,102.13,102.18,192270.0
2023-09-15 14:00:00,102.19,102.22,102.04,102.13,293799.0,102.19,102.22,102.04,102.13,293799.0
2023-09-15 14:05:00,102.14,102.16,101.98,102.03,382609.0,102.14,102.16,101.98,102.03,382609.0
2023-09-15 14:10:00,102.0,102.19,101.96,102.04,322803.0,102.0,102.19,101.96,102.04,322803.0
2023-09-15 14:15:00,102.03,102.11,101.91,101.97,348159.0,102.03,102.11,101.91,101.97,348159.0
2023-09-15 14:20:00,101.96,101.99,101.85,101.89,387153.0,101.96,101.99,101.85,101.89,387153.0
2023-09-15 14:25:00,101.9,101.96,101.83,101.9,291767.0,101.9,101.96,101.83,101.9,291767.0
2023-09-15 14:30:00,101.89,101.89,101.51,101.55,826528.0,101.89,101.89,101.51,101.55,826528.0
2023-09-15 14:35:00,101.56,101.59,101.37,101.48,767174.0,101.56,101.59,101.37,101.48,767174.0
2023-09-15 14:40:00,101.47,101.65,101.46,101.63,479689.0,101.47,101.65,101.46,101.63,479689.0
2023-09-15 14:45:00,101.62,101.8,101.58,101.79,399499.0,101.62,101.8,101.58,101.79,399499.0
2023-09-15 14:50:00,101.79,101.8,101.32,101.4,469774.0,101.79,101.8,101.32,101.4,469774.0
2023-09-15 14:55:00,101.4,101.55,101.39,101.46,311851.0,101.4,101.55,101.39,101.46,311851.0
2023-09-15 15:00:00,101.47,101.56,101.28,101.43,653079.0,101.47,101.56,101.28,101.43,653079.0
2023-09-15 15:05:00,101.43,101.7,101.41,101.58,367778.0,101.43,101.7,101.41,101.58,367778.0
2023-09-15 15:10:00,101.59,101.78,101.57,101.7,336380.0,101.59,101.78,101.57,101.7,336380.0
2023-09-15 15:15:00,101.71,101.76,101.63,101.68,369432.0,101.71,101.76,101.63,101.68,369432.0
2023-09-15 15:20:00,101.68,101.73,101.56,101.62,380208.0,101.68,101.73,101.56,101.62,380208.0
2023-09-15 15:25:00,101.61,101.95,101.61,101.91,587833.0,101.61,101.95,101.61,101.91,587833.0
2023-09-15 15:30:00,101.91,102.1,101.89,101.95,560843.0,101.91,102.1,101.89,101.95,560843.0
2023-09-15 15:35:00,101.95,101.96,101.65,101.69,610260.0,101.95,101.96,101.65,101.69,610260.0
2023-09-15 15:40:00,101.67,101.75,101.53,101.55,460525.0,101.67,101.75,101.53,101.55,460525.0
2023-09-15 15:45:00,101.54,101.84,101.53,101.81,736554.0,101.54,101.84,101.53,101.81,736554.0
2023-09-15 15:50:00,101.81,102.02,101.3,101.44,1510578.0,101.81,102.02,101.3,101.44,1510578.0
2023-09-15 15:55:00,101.43,101.59,101.41,101.5,1699926.0,101.43,101.59,101.41,101.5,1699926.0
2023-09-18 09:30:00,100.83,101.4,100.15,101.2,2160804.0,100.83,101.4,100.15,101.2,2160804.0
2023-09-18 09:35:00,101.15,101.54,100.09,100.1,1428158.0,101.15,101.54,100.09,100.1,1428158.0
2023-09-18 09:40:00,100.11,100.49,99.7,100.35,1672995.0,100.11,100.49,99.7,100.35,1672995.0
2023-09-18 09:45:00,100.34,100.98,99.45,100.84,1786274.0,100.34,100.98,99.45,100.84,1786274.0
2023-09-18 09:50:00,100.82,101.31,100.82,100.9,900916.0,100.82,101.31,100.82,100.9,900916.0
2023-09-18 09:55:00,100.89,101.2,100.68,101.06,771757.0,100.89,101.2,100.68,101.06,771757.0
2023-09-18 10:00:00,101.02,101.38,100.73,101.25,851678.0,101.02,101.38,100.73,101.25,851678.0
2023-09-18 10:05:00,101.25,101.47,100.88,101.46,989729.0,101.25,101.47,100.88,101.46,989729.0
2023-09-18 10:10:00,101.46,101.75,101.31,101.48,868748.0,101.46,101.75,101.31,101.48,868748.0
2023-09-18 10:15:00,101.47,101.81,101.38,101.65,614550.0,101.47,101.81,101.38,101.65,614550.0
2023-09-18 10:20:00,101.65,101.78,101.2,101.5,720989.0,101.65,101.78,101.2,101.5,720989.0
2023-09-18 10:25:00,101.49,101.59,101.05,101.09,589338.0,101.49,101.59,101.05,101.09,589338.0
2023-09-18 10:30:00,101.09,101.14,100.69,100.96,691237.0,101.09,101.14,100.69,100.96,691237.0
2023-09-18 10:35:00,100.96,101.27,100.55,100.81,735141.0,100.96,101.27,100.55,100.81,735141.0
2023-09-18 10:40:00,100.81,100.9,100.61,100.73,543881.0,100.81,100.9,100.61,100.73,543881.0
2023-09-18 10:45:00,100.72,101.0,100.68,100.97,463738.0,100.72,101.0,100.68,100.97,463738.0
2023-09-18 10:50:00,100.96,101.0,100.48,100.85,624259.0,100.96,101.0,100.48,100.85,624259.0
2023-09-18 10:55:00,100.85,101.45,100.8,101.3,793889.0,100.85,101.45,100.8,101.3,793889.0
2023-09-18 11:00:00,101.29,101.45,101.26,101.37,399525.0,101.29,101.45,101.26,101.37,399525.0
2023-09-18 11:05:00,101.37,101.52,101.18,101.3,519750.0,101.37,101.52,101.18,101.3,519750.0
2023-09-18 11:10:00,101.3,101.38,101.07,101.37,486224.0,101.3,101.38,101.07,101.37,486224.0
2023-09-18 11:15:00,101.35,101.65,101.32,101.57,399806.0,101.35,101.65,101.32,101.57,399806.0
2023-09-18 11:20:00,101.57,101.6,101.38,101.55,397307.0,101.57,101.6,101.38,101.55,397307.0
2023-09-18 11:25:00,101.55,101.81,101.54,101.73,483205.0,101.55,101.81,101.54,101.73,483205.0
2023-09-18 11:30:00,101.73,102.1,101.65,102.04,724984.0,101.73,102.1,101.65,102.04,724984.0
2023-09-18 11:35:00,102.03,102.09,101.85,101.9,402647.0,102.03,102.09,101.85,101.9,402647.0
2023-09-18 11:40:00,101.91,102.06,101.85,102.0,325287.0,101.91,102.06,101.85,102.0,325287.0
2023-09-18 11:45:00,101.99,102.36,101.97,102.22,744770.0,101.99,102.36,101.97,102.22,744770.0
2023-09-18 11:50:00,102.21,102.48,102.17,102.38,454491.0,102.21,102.48,102.17,102.38,454491.0
2023-09-18 11:55:00,102.38,102.43,102.22,102.32,327714.0,102.38,102.43,102.22,102.32,327714.0
2023-09-18 12:00:00,102.32,102.34,102.13,102.14,286957.0,102.32,102.34,102.13,102.14,286957.0
2023-09-18 12:05:00,102.14,102.34,102.11,102.29,296241.0,102.14,102.34,102.11,102.29,296241.0
2023-09-18 12:10:00,102.28,102.48,102.11,102.39,451873.0,102.28,102.48,102.11,102.39,451873.0
2023-09-18 12:15:00,102.41,102.45,102.28,102.41,389870.0,102.41,102.45,102.28,102.41,389870.0
2023-09-18 12:20:00,102.42,102.62,102.25,102.37,534346.0,102.42,102.62,102.25,102.37,534346.0
2023-09-18 12:25:00,102.38,102.72,102.35,102.63,518713.0,102.38,102.72,102.35,102.63,518713.0
2023-09-18 12:30:00,102.64,102.75,102.63,102.73,390809.0,102.64,102.75,102.63,102.73,390809.0
2023-09-18 12:35:00,102.73,102.86,102.63,102.84,467230.0,102.73,102.86,102.63,102.84,467230.0
2023-09-18 12:40:00,102.84,102.9,102.78,102.83,393212.0,102.84,102.9,102.78,102.83,393212.0
2023-09-18 12:45:00,102.84,102.99,102.73,102.84,554329.0,102.84,102.99,102.73,102.84,554329.0
2023-09-18 12:50:00,102.83,102.86,102.51,102.56,513401.0,102.83,102.86,102.51,102.56,513401.0
2023-09-18 12:55:00,102.55,102.67,102.45,102.56,381561.0,102.55,102.67,102.45,102.56,381561.0
2023-09-18 13:00:00,102.57,102.75,102.36,102.4,442464.0,102.57,102.75,102.36,102.4,442464.0
2023-09-18 13:05:00,102.38,102.54,102.38,102.45,250024.0,102.38,102.54,102.38,102.45,250024.0
2023-09-18 13:10:00,102.47,102.52,102.35,102.51,283656.0,102.47,102.52,102.35,102.51,283656.0
2023-09-18 13:15:00,102.5,102.63,102.36,102.51,369392.0,102.5,102.63,102.36,102.51,369392.0
2023-09-18 13:20:00,102.51,102.63,102.51,102.61,198612.0,102.51,102.63,102.51,102.61,198612.0
2023-09-18 13:25:00,102.62,102.73,102.54,102.58,264751.0,102.62,102.73,102.54,102.58,264751.0
2023-09-18 13:30:00,102.58,102.71,102.56,102.7,207548.0,102.58,102.71,102.56,102.7,207548.0
2023-09-18 13:35:00,102.7,102.74,102.43,102.49,251790.0,102.7,102.74,102.43,102.49,251790.0
2023-09-18 13:40:00,102.47,102.47,102.35,102.46,262678.0,102.47,102.47,102.35,102.46,262678.0
2023-09-18 13:45:00,102.46,102.58,102.44,102.54,257413.0,102.46,102.58,102.44,102.54,257413.0
2023-09-18 13:50:00,102.54,102.54,102.3,102.32,236115.0,102.54,102.54,102.3,102.32,236115.0
2023-09-18 13:55:00,102.32,102.52,102.31,102.37,275701.0,102.32,102.52,102.31,102.37,275701.0
2023-09-18 14:00:00,102.36,102.73,102.31,102.62,311354.0,102.36,102.73,102.31,102.62,311354.0
2023-09-18 14:05:00,102.61,102.67,102.51,102.52,230596.0,102.61,102.67,102.51,102.52,230596.0
2023-09-18 14:10:00,102.53,102.57,102.43,102.54,170289.0,102.53,102.57,102.43,102.54,170289.0
2023-09-18 14:15:00,102.56,102.67,102.45,102.45,222884.0,102.56,102.67,102.45,102.45,222884.0
2023-09-18 14:20:00,102.46,102.5,102.37,102.42,141116.0,102.46,102.5,102.37,102.42,141116.0
2023-09-18 14:25:00,102.42,102.43,102.22,102.3,296747.0,102.42,102.43,102.22,102.3,296747.0
2023-09-18 14:30:00,102.3,102.37,102.21,102.31,205960.0,102.3,102.37,102.21,102.31,205960.0
2023-09-18 14:35:00,102.32,102.54,102.31,102.34,315156.0,102.32,102.54,102.31,102.34,315156.0
2023-09-18 14:40:00,102.34,102.38,102.21,102.25,239277.0,102.34,102.38,102.21,102.25,239277.0
2023-09-18 14:45:00,102.25,102.27,102.11,102.11,355930.0,102.25,102.27,102.11,102.11,355930.0
2023-09-18 14:50:00,102.13,102.14,101.61,101.74,589096.0,102.13,102.14,101.61,101.74,589096.0
2023-09-18 14:55:00,101.72,101.93,101.66,101.88,402402.0,101.72,101.93,101.66,101.88,402402.0
2023-09-18 15:00:00,101.86,102.01,101.8,101.99,325173.0,101.86,102.01,101.8,101.99,325173.0
2023-09-18 15:05:00,101.98,102.05,101.9,101.99,310871.0,101.98,102.05,101.9,101.99,310871.0
2023-09-18 15:10:00,102.0,102.0,101.81,101.9,332809.0,102.0,102.0,101.81,101.9,332809.0
2023-09-18 15:15:00,101.91,101.99,101.84,101.91,302660.0,101.91,101.99,101.84,101.91,302660.0
2023-09-18 15:20:00,101.91,101.92,101.75,101.81,316188.0,101.91,101.92,101.75,101.81,316188.0
2023-09-18 15:25:00,101.8,102.0,101.76,101.99,258891.0,101.8,102.0,101.76,101.99,258891.0
2023-09-18 15:30:00,101.99,101.99,101.73,101.78,263419.0,101.99,101.99,101.73,101.78,263419.0
2023-09-18 15:35:00,101.78,101.87,101.69,101.71,249554.0,101.78,101.87,101.69,101.71,249554.0
2023-09-18 15:40:00,101.72,101.89,101.7,101.82,319745.0,101.72,101.89,101.7,101.82,319745.0
2023-09-18 15:45:00,101.82,102.08,101.81,101.99,345653.0,101.82,102.08,101.81,101.99,345653.0
2023-09-18 15:50:00,101.99,102.31,101.92,102.27,543226.0,101.99,102.31,101.92,102.27,543226.0
2023-09-18 15:55:00,102.27,102.43,102.27,102.38,1008169.0,102.27,102.43,102.27,102.38,1008169.0
2023-09-19 09:30:00,101.8,102.3,101.03,102.25,1350668.0,101.8,102.3,101.03,102.25,1350668.0
2023-09-19 09:35:00,102.24,102.66,101.98,102.11,912502.0,102.24,102.66,101.98,102.11,912502.0
2023-09-19 09:40:00,102.11,102.44,101.41,101.47,1062293.0,102.11,102.44,101.41,101.47,1062293.0
2023-09-19 09:45:00,101.49,101.74,101.02,101.46,850293.0,101.49,101.74,101.02,101.46,850293.0
2023-09-19 09:50:00,101.48,101.49,100.9,101.15,901990.0,101.48,101.49,100.9,101.15,901990.0
2023-09-19 09:55:00,101.13,101.25,100.7,100.7,955264.0,101.13,101.25,100.7,100.7,955264.0
2023-09-19 10:00:00,100.71,101.16,100.7,101.12,704712.0,100.71,101.16,100.7,101.12,704712.0
2023-09-19 10:05:00,101.12,101.43,101.01,101.37,682328.0,101.12,101.43,101.01,101.37,682328.0
2023-09-19 10:10:00,101.36,101.7,101.31,101.54,627770.0,101.36,101.7,101.31,101.54,627770.0
2023-09-19 10:15:00,101.54,101.98,101.44,101.96,784792.0,101.54,101.98,101.44,101.96,784792.0
2023-09-19 10:20:00,101.97,102.14,101.9,102.06,550279.0,101.97,102.14,101.9,102.06,550279.0
2023-09-19 10:25:00,102.06,102.08,101.7,101.89,619142.0,102.06,102.08,101.7,101.89,619142.0
2023-09-19 10:30:00,101.89,102.04,101.53,101.56,719347.0,101.89,102.04,101.53,101.56,719347.0
2023-09-19 10:35:00,101.56,101.74,101.17,101.26,618412.0,101.56,101.74,101.17,101.26,618412.0
2023-09-19 10:40:00,101.25,101.59,101.21,101.46,479650.0,101.25,101.59,101.21,101.46,479650.0
2023-09-19 10:45:00,101.45,101.64,101.36,101.45,387710.0,101.45,101.64,101.36,101.45,387710.0
2023-09-19 10:50:00,101.45,101.48,101.16,101.29,490833.0,101.45,101.48,101.16,101.29,490833.0
2023-09-19 10:55:00,101.29,101.35,101.03,101.1,421157.0,101.29,101.35,101.03,101.1,421157.0
2023-09-19 11:00:00,101.11,101.67,101.08,101.61,515069.0,101.11,101.67,101.08,101.61,515069.0
2023-09-19 11:05:00,101.63,101.84,101.49,101.82,440827.0,101.63,101.84,101.49,101.82,440827.0
2023-09-19 11:10:00,101.83,101.84,101.63,101.79,415256.0,101.83,101.84,101.63,101.79,415256.0
2023-09-19 11:15:00,101.78,101.84,101.55,101.73,345183.0,101.78,101.84,101.55,101.73,345183.0
2023-09-19 11:20:00,101.73,101.88,101.69,101.8,323053.0,101.73,101.88,101.69,101.8,323053.0
2023-09-19 11:25:00,101.8,101.96,101.79,101.9,414629.0,101.8,101.96,101.79,101.9,414629.0
2023-09-19 11:30:00,101.9,102.07,101.81,102.02,397175.0,101.9,102.07,101.81,102.02,397175.0
2023-09-19 11:35:00,102.01,102.06,101.89,101.92,252037.0,102.01,102.06,101.89,101.92,252037.0
2023-09-19 11:40:00,101.91,101.96,101.66,101.68,385134.0,101.91,101.96,101.66,101.68,385134.0
2023-09-19 11:45:00,101.68,101.75,101.59,101.64,299139.0,101.68,101.75,101.59,101.64,299139.0
2023-09-19 11:50:00,101.63,101.77,101.48,101.63,397368.0,101.63,101.77,101.48,101.63,397368.0
2023-09-19 11:55:00,101.63,101.83,101.52,101.83,351475.0,101.63,101.83,101.52,101.83,351475.0
2023-09-19 12:00:00,101.83,101.83,101.2,101.22,599644.0,101.83,101.83,101.2,101.22,599644.0
2023-09-19 12:05:00,101.23,101.28,101.03,101.23,367668.0,101.23,101.28,101.03,101.23,367668.0
2023-09-19 12:10:00,101.22,101.41,101.21,101.34,347799.0,101.22,101.41,101.21,101.34,347799.0
2023-09-19 12:15:00,101.35,101.55,101.33,101.53,359444.0,101.35,101.55,101.33,101.53,359444.0
2023-09-19 12:20:00,101.53,101.6,101.4,101.5,224260.0,101.53,101.6,101.4,101.5,224260.0
2023-09-19 12:25:00,101.5,101.68,101.49,101.61,255088.0,101.5,101.68,101.49,101.61,255088.0
2023-09-19 12:30:00,101.6,101.62,101.44,101.51,239436.0,101.6,101.62,101.44,101.51,239436.0
2023-09-19 12:35:00,101.49,101.59,101.36,101.36,234079.0,101.49,101.59,101.36,101.36,234079.0
2023-09-19 12:40:00,101.37,101.58,101.33,101.43,311782.0,101.37,101.58,101.33,101.43,311782.0
2023-09-19 12:45:00,101.43,101.49,101.27,101.48,274421.0,101.43,101.49,101.27,101.48,274421.0
2023-09-19 12:50:00,101.49,101.8,101.48,101.72,373676.0,101.49,101.8,101.48,101.72,373676.0
2023-09-19 12:55:00,101.72,101.89,101.67,101.86,252734.0,101.72,101.89,101.67,101.86,252734.0
2023-09-19 13:00:00,101.87,102.0,101.82,101.98,294925.0,101.87,102.0,101.82,101.98,294925.0
2023-09-19 13:05:00,101.97,102.04,101.89,102.02,279109.0,101.97,102.04,101.89,102.02,279109.0
2023-09-19 13:10:00,102.02,102.12,101.98,102.05,292860.0,102.02,102.12,101.98,102.05,292860.0
2023-09-19 13:15:00,102.05,102.36,102.04,102.3,652076.0,102.05,102.36,102.04,102.3,652076.0
2023-09-19 13:20:00,102.3,102.36,102.15,102.15,446851.0,102.3,102.36,102.15,102.15,446851.0
2023-09-19 13:25:00,102.15,102.19,101.98,102.03,350495.0,102.15,102.19,101.98,102.03,350495.0
2023-09-19 13:30:00,102.03,102.35,102.02,102.19,399606.0,102.03,102.35,102.02,102.19,399606.0
2023-09-19 13:35:00,102.19,102.25,102.14,102.2,261648.0,102.19,102.25,102.14,102.2,261648.0
2023-09-19 13:40:00,102.21,102.28,102.03,102.11,352700.0,102.21,102.28,102.03,102.11,352700.0
2023-09-19 13:45:00,102.13,102.49,102.11,102.31,730032.0,102.13,102.49,102.11,102.31,730032.0
2023-09-19 13:50:00,102.32,102.43,102.16,102.4,369909.0,102.32,102.43,102.16,102.4,369909.0
2023-09-19 13:55:00,102.4,102.4,102.23,102.28,247641.0,102.4,102.4,102.23,102.28,247641.0
2023-09-19 14:00:00,102.28,102.37,102.19,102.27,364228.0,102.28,102.37,102.19,102.27,364228.0
2023-09-19 14:05:00,102.27,102.3,102.17,102.21,176316.0,102.27,102.3,102.17,102.21,176316.0
2023-09-19 14:10:00,102.21,102.4,102.21,102.27,315395.0,102.21,102.4,102.21,102.27,315395.0
2023-09-19 14:15:00,102.28,102.55,102.17,102.55,403058.0,102.28,102.55,102.17,102.55,403058.0
2023-09-19 14:20:00,102.55,102.65,102.34,102.34,397596.0,102.55,102.65,102.34,102.34,397596.0
2023-09-19 14:25:00,102.35,102.42,102.22,102.24,306333.0,102.35,102.42,102.22,102.24,306333.0
2023-09-19 14:30:00,102.25,102.5,102.25,102.49,327013.0,102.25,102.5,102.25,102.49,327013.0
2023-09-19 14:35:00,102.5,102.76,102.49,102.65,483139.0,102.5,102.76,102.49,102.65,483139.0
2023-09-19 14:40:00,102.68,102.86,102.58,102.58,546939.0,102.68,102.86,102.58,102.58,546939.0
2023-09-19 14:45:00,102.58,102.59,102.29,102.36,367679.0,102.58,102.59,102.29,102.36,367679.0
2023-09-19 14:50:00,102.35,102.39,102.12,102.24,348462.0,102.35,102.39,102.12,102.24,348462.0
2023-09-19 14:55:00,102.24,102.27,102.02,102.04,262314.0,102.24,102.27,102.02,102.04,262314.0
2023-09-19 15:00:00,102.03,102.22,101.97,102.13,397529.0,102.03,102.22,101.97,102.13,397529.0
2023-09-19 15:05:00,102.13,102.17,101.92,101.94,303986.0,102.13,102.17,101.92,101.94,303986.0
2023-09-19 15:10:00,101.95,102.05,101.75,101.8,405345.0,101.95,102.05,101.75,101.8,405345.0
2023-09-19 15:15:00,101.8,102.01,101.75,101.95,530717.0,101.8,102.01,101.75,101.95,530717.0
2023-09-19 15:20:00,101.95,102.0,101.84,101.89,294400.0,101.95,102.0,101.84,101.89,294400.0
2023-09-19 15:25:00,101.88,102.11,101.88,102.04,302734.0,101.88,102.11,101.88,102.04,302734.0
2023-09-19 15:30:00,102.05,102.05,101.81,101.92,324095.0,102.05,102.05,101.81,101.92,324095.0
2023-09-19 15:35:00,101.92,101.98,101.66,101.7,392401.0,101.92,101.98,101.66,101.7,392401.0
2023-09-19 15:40:00,101.7,102.0,101.7,101.94,406554.0,101.7,102.0,101.7,101.94,406554.0
2023-09-19 15:45:00,101.95,102.14,101.95,101.98,420270.0,101.95,102.14,101.95,101.98,420270.0
2023-09-19 15:50:00,101.98,102.0,101.72,101.73,726862.0,101.98,102.0,101.72,101.73,726862.0
2023-09-19 15:55:00,101.74,101.74,101.52,101.61,1055121.0,101.74,101.74,101.52,101.61,1055121.0
2023-09-20 09:30:00,102.37,102.5,101.6,101.81,1110256.0,102.37,102.5,101.6,101.81,1110256.0
2023-09-20 09:35:00,101.83,103.57,101.81,103.55,1520409.0,101.83,103.57,101.81,103.55,1520409.0
2023-09-20 09:40:00,103.56,103.71,103.18,103.24,1525272.0,103.56,103.71,103.18,103.24,1525272.0
2023-09-20 09:45:00,103.22,103.94,103.2,103.28,1292976.0,103.22,103.94,103.2,103.28,1292976.0
2023-09-20 09:50:00,103.28,103.45,103.04,103.06,878313.0,103.28,103.45,103.04,103.06,878313.0
2023-09-20 09:55:00,103.07,103.11,102.56,102.72,1121340.0,103.07,103.11,102.56,102.72,1121340.0
2023-09-20 10:00:00,102.73,102.77,102.38,102.4,1071123.0,102.73,102.77,102.38,102.4,1071123.0
2023-09-20 10:05:00,102.44,102.59,102.24,102.44,858779.0,102.44,102.59,102.24,102.44,858779.0
2023-09-20 10:10:00,102.43,102.52,101.89,101.99,983264.0,102.43,102.52,101.89,101.99,983264.0
2023-09-20 10:15:00,101.98,102.23,101.86,102.2,868145.0,101.98,102.23,101.86,102.2,868145.0
2023-09-20 10:20:00,102.19,102.27,101.91,102.16,788492.0,102.19,102.27,101.91,102.16,788492.0
2023-09-20 10:25:00,102.16,102.37,101.92,102.0,802664.0,102.16,102.37,101.92,102.0,802664.0
2023-09-20 10:30:00,101.98,102.34,101.91,102.28,788436.0,101.98,102.34,101.91,102.28,788436.0
2023-09-20 10:35:00,102.27,102.4,102.19,102.37,605868.0,102.27,102.4,102.19,102.37,605868.0
2023-09-20 10:40:00,102.37,102.48,102.25,102.42,555542.0,102.37,102.48,102.25,102.42,555542.0
2023-09-20 10:45:00,102.41,102.47,102.03,102.06,602186.0,102.41,102.47,102.03,102.06,602186.0
2023-09-20 10:50:00,102.06,102.15,101.99,102.04,497666.0,102.06,102.15,101.99,102.04,497666.0
2023-09-20 10:55:00,102.04,102.19,101.6,101.87,773758.0,102.04,102.19,101.6,101.87,773758.0
2023-09-20 11:00:00,101.88,101.97,101.78,101.86,477092.0,101.88,101.97,101.78,101.86,477092.0
2023-09-20 11:05:00,101.86,102.23,101.81,102.17,761055.0,101.86,102.23,101.81,102.17,761055.0
2023-09-20 11:10:00,102.16,102.27,101.93,102.03,557045.0,102.16,102.27,101.93,102.03,557045.0
2023-09-20 11:15:00,102.03,102.14,101.74,101.74,436223.0,102.03,102.14,101.74,101.74,436223.0
2023-09-20 11:20:00,101.76,101.98,101.75,101.92,357215.0,101.76,101.98,101.75,101.92,357215.0
2023-09-20 11:25:00,101.91,102.12,101.77,102.09,370221.0,101.91,102.12,101.77,102.09,370221.0
2023-09-20 11:30:00,102.07,102.37,102.03,102.28,600446.0,102.07,102.37,102.03,102.28,600446.0
2023-09-20 11:35:00,102.3,102.31,102.03,102.05,333328.0,102.3,102.31,102.03,102.05,333328.0
2023-09-20 11:40:00,102.05,102.21,101.97,102.12,342512.0,102.05,102.21,101.97,102.12,342512.0
2023-09-20 11:45:00,102.13,102.35,102.12,102.29,228976.0,102.13,102.35,102.12,102.29,228976.0
2023-09-20 11:50:00,102.28,102.49,102.27,102.39,401808.0,102.28,102.49,102.27,102.39,401808.0
2023-09-20 11:55:00,102.41,102.48,102.3,102.46,319317.0,102.41,102.48,102.3,102.46,319317.0
2023-09-20 12:00:00,102.46,102.56,102.36,102.45,353770.0,102.46,102.56,102.36,102.45,353770.0
2023-09-20 12:05:00,102.45,102.48,102.26,102.48,569533.0,102.45,102.48,102.26,102.48,569533.0
2023-09-20 12:10:00,102.48,102.74,102.47,102.71,443181.0,102.48,102.74,102.47,102.71,443181.0
2023-09-20 12:15:00,102.72,102.76,102.59,102.61,360862.0,102.72,102.76,102.59,102.61,360862.0
2023-09-20 12:20:00,102.6,102.65,102.54,102.57,262964.0,102.6,102.65,102.54,102.57,262964.0
2023-09-20 12:25:00,102.57,102.68,102.46,102.59,379431.0,102.57,102.68,102.46,102.59,379431.0
2023-09-20 12:30:00,102.6,102.61,102.45,102.53,227972.0,102.6,102.61,102.45,102.53,227972.0
2023-09-20 12:35:00,102.52,102.77,102.39,102.66,401562.0,102.52,102.77,102.39,102.66,401562.0
2023-09-20 12:40:00,102.68,102.88,102.65,102.87,494414.0,102.68,102.88,102.65,102.87,494414.0
2023-09-20 12:45:00,102.87,102.92,102.7,102.81,473590.0,102.87,102.92,102.7,102.81,473590.0
2023-09-20 12:50:00,102.81,102.95,102.57,102.63,456697.0,102.81,102.95,102.57,102.63,456697.0
2023-09-20 12:55:00,102.62,102.75,102.61,102.7,178657.0,102.62,102.75,102.61,102.7,178657.0
2023-09-20 13:00:00,102.7,102.7,102.5,102.52,334036.0,102.7,102.7,102.5,102.52,334036.0
2023-09-20 13:05:00,102.53,102.55,102.31,102.33,266597.0,102.53,102.55,102.31,102.33,266597.0
2023-09-20 13:10:00,102.33,102.42,102.27,102.29,199918.0,102.33,102.42,102.27,102.29,199918.0
2023-09-20 13:15:00,102.32,102.35,102.18,102.31,347727.0,102.32,102.35,102.18,102.31,347727.0
2023-09-20 13:20:00,102.3,102.42,102.3,102.36,185930.0,102.3,102.42,102.3,102.36,185930.0
2023-09-20 13:25:00,102.36,102.37,102.18,102.19,190861.0,102.36,102.37,102.18,102.19,190861.0
2023-09-20 13:30:00,102.18,102.23,102.08,102.14,181727.0,102.18,102.23,102.08,102.14,181727.0
2023-09-20 13:35:00,102.15,102.22,101.95,101.96,199403.0,102.15,102.22,101.95,101.96,199403.0
2023-09-20 13:40:00,101.95,102.13,101.92,102.09,175173.0,101.95,102.13,101.92,102.09,175173.0
2023-09-20 13:45:00,102.08,102.16,101.98,102.11,128356.0,102.08,102.16,101.98,102.11,128356.0
2023-09-20 13:50:00,102.1,102.31,102.05,102.28,240190.0,102.1,102.31,102.05,102.28,240190.0
2023-09-20 13:55:00,102.28,102.32,102.22,102.26,133379.0,102.28,102.32,102.22,102.26,133379.0
2023-09-20 14:00:00,102.26,102.26,101.57,101.91,809667.0,102.26,102.26,101.57,101.91,809667.0
2023-09-20 14:05:00,101.9,102.2,101.64,101.73,603157.0,101.9,102.2,101.64,101.73,603157.0
2023-09-20 14:10:00,101.7,101.96,101.48,101.8,560412.0,101.7,101.96,101.48,101.8,560412.0
2023-09-20 14:15:00,101.8,102.01,101.65,101.95,422970.0,101.8,102.01,101.65,101.95,422970.0
2023-09-20 14:20:00,101.96,102.23,101.79,102.18,402576.0,101.96,102.23,101.79,102.18,402576.0
2023-09-20 14:25:00,102.19,102.3,102.03,102.07,464905.0,102.19,102.3,102.03,102.07,464905.0
2023-09-20 14:30:00,102.07,102.63,101.88,102.18,882009.0,102.07,102.63,101.88,102.18,882009.0
2023-09-20 14:35:00,102.17,102.66,102.12,102.3,581195.0,102.17,102.66,102.12,102.3,581195.0
2023-09-20 14:40:00,102.31,102.45,101.93,102.28,629615.0,102.31,102.45,101.93,102.28,629615.0
2023-09-20 14:45:00,102.3,102.39,101.8,101.84,679916.0,102.3,102.39,101.8,101.84,679916.0
2023-09-20 14:50:00,101.83,102.04,101.64,101.72,720982.0,101.83,102.04,101.64,101.72,720982.0
2023-09-20 14:55:00,101.71,102.06,101.61,101.68,625478.0,101.71,102.06,101.61,101.68,625478.0
2023-09-20 15:00:00,101.67,101.96,101.55,101.78,632966.0,101.67,101.96,101.55,101.78,632966.0
2023-09-20 15:05:00,101.76,101.91,101.42,101.51,745887.0,101.76,101.91,101.42,101.51,745887.0
2023-09-20 15:10:00,101.51,101.6,101.11,101.14,573392.0,101.51,101.6,101.11,101.14,573392.0
2023-09-20 15:15:00,101.14,101.26,100.89,100.92,680508.0,101.14,101.26,100.89,100.92,680508.0
2023-09-20 15:20:00,100.91,101.08,100.76,101.05,649267.0,100.91,101.08,100.76,101.05,649267.0
2023-09-20 15:25:00,101.04,101.26,101.01,101.19,529094.0,101.04,101.26,101.01,101.19,529094.0
2023-09-20 15:30:00,101.19,101.26,100.59,100.7,832106.0,101.19,101.26,100.59,100.7,832106.0
2023-09-20 15:35:00,100.69,100.84,100.38,100.48,628474.0,100.69,100.84,100.38,100.48,628474.0
2023-09-20 15:40:00,100.45,100.64,100.38,100.39,445476.0,100.45,100.64,100.38,100.39,445476.0
2023-09-20 15:45:00,100.39,100.73,100.28,100.72,719264.0,100.39,100.73,100.28,100.72,719264.0
2023-09-20 15:50:00,100.71,100.83,100.55,100.57,756003.0,100.71,100.83,100.55,100.57,756003.0
2023-09-20 15:55:00,100.58,100.74,100.28,100.33,1368717.0,100.58,100.74,100.28,100.33,1368717.0
2023-09-21 09:30:00,98.59,98.87,97.8,98.38,2586883.0,98.59,98.87,97.8,98.38,2586883.0
2023-09-21 09:35:00,98.39,98.61,98.09,98.24,1374482.0,98.39,98.61,98.09,98.24,1374482.0
2023-09-21 09:40:00,98.25,98.51,97.7,97.7,1426529.0,98.25,98.51,97.7,97.7,1426529.0
2023-09-21 09:45:00,97.7,97.78,97.11,97.14,1562894.0,97.7,97.78,97.11,97.14,1562894.0
2023-09-21 09:50:00,97.15,97.19,96.77,96.87,1322409.0,97.15,97.19,96.77,96.87,1322409.0
2023-09-21 09:55:00,96.83,97.33,96.72,97.13,1148665.0,96.83,97.33,96.72,97.13,1148665.0
2023-09-21 10:00:00,97.13,97.59,96.78,97.48,1075246.0,97.13,97.59,96.78,97.48,1075246.0
2023-09-21 10:05:00,97.46,97.76,97.37,97.56,926182.0,97.46,97.76,97.37,97.56,926182.0
2023-09-21 10:10:00,97.56,97.64,97.19,97.28,770873.0,97.56,97.64,97.19,97.28,770873.0
2023-09-21 10:15:00,97.29,97.68,97.26,97.33,770286.0,97.29,97.68,97.26,97.33,770286.0
2023-09-21 10:20:00,97.33,97.6,97.13,97.22,753265.0,97.33,97.6,97.13,97.22,753265.0
2023-09-21 10:25:00,97.23,97.33,96.97,97.24,779068.0,97.23,97.33,96.97,97.24,779068.0
2023-09-21 10:30:00,97.23,97.27,96.92,97.03,684852.0,97.23,97.27,96.92,97.03,684852.0
2023-09-21 10:35:00,97.03,97.58,96.95,97.47,693961.0,97.03,97.58,96.95,97.47,693961.0
2023-09-21 10:40:00,97.47,97.52,97.31,97.41,420883.0,97.47,97.52,97.31,97.41,420883.0
2023-09-21 10:45:00,97.4,97.59,97.27,97.35,654582.0,97.4,97.59,97.27,97.35,654582.0
2023-09-21 10:50:00,97.35,97.79,97.21,97.69,641949.0,97.35,97.79,97.21,97.69,641949.0
2023-09-21 10:55:00,97.68,97.81,97.19,97.22,712067.0,97.68,97.81,97.19,97.22,712067.0
2023-09-21 11:00:00,97.22,97.36,97.08,97.19,580224.0,97.22,97.36,97.08,97.19,580224.0
2023-09-21 11:05:00,97.21,97.5,97.17,97.31,503382.0,97.21,97.5,97.17,97.31,503382.0
2023-09-21 11:10:00,97.3,97.41,96.9,96.99,608165.0,97.3,97.41,96.9,96.99,608165.0
2023-09-21 11:15:00,97.01,97.02,96.72,96.78,751111.0,97.01,97.02,96.72,96.78,751111.0
2023-09-21 11:20:00,96.77,96.99,96.53,96.62,684588.0,96.77,96.99,96.53,96.62,684588.0
2023-09-21 11:25:00,96.62,96.67,96.45,96.62,654955.0,96.62,96.67,96.45,96.62,654955.0
2023-09-21 11:30:00,96.62,96.97,96.55,96.9,642615.0,96.62,96.97,96.55,96.9,642615.0
2023-09-21 11:35:00,96.91,97.07,96.86,96.96,479059.0,96.91,97.07,96.86,96.96,479059.0
2023-09-21 11:40:00,96.96,97.15,96.94,97.14,393843.0,96.96,97.15,96.94,97.14,393843.0
2023-09-21 11:45:00,97.13,97.2,97.04,97.08,343342.0,97.13,97.2,97.04,97.08,343342.0
2023-09-21 11:50:00,97.09,97.09,96.68,96.68,490100.0,97.09,97.09,96.68,96.68,490100.0
2023-09-21 11:55:00,96.7,96.88,96.6,96.68,570741.0,96.7,96.88,96.6,96.68,570741.0
2023-09-21 12:00:00,96.67,96.76,96.55,96.64,320445.0,96.67,96.76,96.55,96.64,320445.0
2023-09-21 12:05:00,96.63,96.69,96.5,96.67,413218.0,96.63,96.69,96.5,96.67,413218.0
2023-09-21 12:10:00,96.66,96.72,96.37,96.66,635359.0,96.66,96.72,96.37,96.66,635359.0
2023-09-21 12:15:00,96.66,96.95,96.6,96.94,461252.0,96.66,96.95,96.6,96.94,461252.0
2023-09-21 12:20:00,96.92,97.0,96.71,96.92,490125.0,96.92,97.0,96.71,96.92,490125.0
2023-09-21 12:25:00,96.92,96.93,96.77,96.8,279320.0,96.92,96.93,96.77,96.8,279320.0
2023-09-21 12:30:00,96.82,97.0,96.82,96.98,229127.0,96.82,97.0,96.82,96.98,229127.0
2023-09-21 12:35:00,96.97,96.98,96.69,96.72,327748.0,96.97,96.98,96.69,96.72,327748.0
2023-09-21 12:40:00,96.71,96.9,96.68,96.83,399600.0,96.71,96.9,96.68,96.83,399600.0
2023-09-21 12:45:00,96.84,96.94,96.81,96.92,317926.0,96.84,96.94,96.81,96.92,317926.0
2023-09-21 12:50:00,96.92,96.93,96.61,96.62,476288.0,96.92,96.93,96.61,96.62,476288.0
2023-09-21 12:55:00,96.62,96.65,96.48,96.54,470565.0,96.62,96.65,96.48,96.54,470565.0
2023-09-21 13:00:00,96.54,96.79,96.52,96.7,349866.0,96.54,96.79,96.52,96.7,349866.0
2023-09-21 13:05:00,96.7,96.95,96.6,96.9,411510.0,96.7,96.95,96.6,96.9,411510.0
2023-09-21 13:10:00,96.91,97.08,96.89,96.98,471324.0,96.91,97.08,96.89,96.98,471324.0
2023-09-21 13:15:00,97.0,97.24,96.96,97.05,448178.0,97.0,97.24,96.96,97.05,448178.0
2023-09-21 13:20:00,97.05,97.15,96.96,97.06,268883.0,97.05,97.15,96.96,97.06,268883.0
2023-09-21 13:25:00,97.06,97.38,97.05,97.3,389033.0,97.06,97.38,97.05,97.3,389033.0
2023-09-21 13:30:00,97.3,97.5,97.26,97.3,441827.0,97.3,97.5,97.26,97.3,441827.0
2023-09-21 13:35:00,97.29,97.59,97.28,97.45,374506.0,97.29,97.59,97.28,97.45,374506.0
2023-09-21 13:40:00,97.45,97.58,97.29,97.4,413420.0,97.45,97.58,97.29,97.4,413420.0
2023-09-21 13:45:00,97.39,97.43,97.07,97.11,462957.0,97.39,97.43,97.07,97.11,462957.0
2023-09-21 13:50:00,97.12,97.26,97.02,97.06,343965.0,97.12,97.26,97.02,97.06,343965.0
2023-09-21 13:55:00,97.06,97.09,96.95,96.98,284673.0,97.06,97.09,96.95,96.98,284673.0
2023-09-21 14:00:00,96.99,97.0,96.76,96.81,393344.0,96.99,97.0,96.76,96.81,393344.0
2023-09-21 14:05:00,96.8,96.9,96.69,96.71,369664.0,96.8,96.9,96.69,96.71,369664.0
2023-09-21 14:10:00,96.71,96.86,96.63,96.69,406846.0,96.71,96.86,96.63,96.69,406846.0
2023-09-21 14:15:00,96.68,96.82,96.62,96.79,284617.0,96.68,96.82,96.62,96.79,284617.0
2023-09-21 14:20:00,96.8,96.85,96.68,96.82,275285.0,96.8,96.85,96.68,96.82,275285.0
2023-09-21 14:25:00,96.81,96.82,96.57,96.63,407311.0,96.81,96.82,96.57,96.63,407311.0
2023-09-21 14:30:00,96.61,96.71,96.56,96.64,343440.0,96.61,96.71,96.56,96.64,343440.0
2023-09-21 14:35:00,96.65,96.84,96.62,96.75,425697.0,96.65,96.84,96.62,96.75,425697.0
2023-09-21 14:40:00,96.75,96.92,96.73,96.87,380127.0,96.75,96.92,96.73,96.87,380127.0
2023-09-21 14:45:00,96.87,96.88,96.62,96.64,327102.0,96.87,96.88,96.62,96.64,327102.0
2023-09-21 14:50:00,96.66,96.68,96.48,96.63,373610.0,96.66,96.68,96.48,96.63,373610.0
2023-09-21 14:55:00,96.63,96.65,96.37,96.39,531728.0,96.63,96.65,96.37,96.39,531728.0
2023-09-21 15:00:00,96.39,96.61,96.26,96.45,606596.0,96.39,96.61,96.26,96.45,606596.0
2023-09-21 15:05:00,96.45,96.5,96.12,96.13,695576.0,96.45,96.5,96.12,96.13,695576.0
2023-09-21 15:10:00,96.13,96.14,95.88,95.95,949028.0,96.13,96.14,95.88,95.95,949028.0
2023-09-21 15:15:00,95.96,96.08,95.86,96.05,623885.0,95.96,96.08,95.86,96.05,623885.0
2023-09-21 15:20:00,96.05,96.24,96.0,96.21,594464.0,96.05,96.24,96.0,96.21,594464.0
2023-09-21 15:25:00,96.22,96.24,95.9,95.95,605543.0,96.22,96.24,95.9,95.95,605543.0
2023-09-21 15:30:00,95.95,96.08,95.84,95.97,593924.0,95.95,96.08,95.84,95.97,593924.0
2023-09-21 15:35:00,95.97,96.14,95.96,96.01,569353.0,95.97,96.14,95.96,96.01,569353.0
2023-09-21 15:40:00,96.02,96.11,95.91,96.05,635808.0,96.02,96.11,95.91,96.05,635808.0
2023-09-21 15:45:00,96.05,96.2,95.96,96.16,590566.0,96.05,96.2,95.96,96.16,590566.0
2023-09-21 15:50:00,96.16,96.24,95.88,96.14,1299216.0,96.16,96.24,95.88,96.14,1299216.0
2023-09-21 15:55:00,96.13,96.22,96.05,96.08,1921590.0,96.13,96.22,96.05,96.08,1921590.0
2023-09-22 09:30:00,96.96,97.13,96.34,96.7,1723326.0,96.96,97.13,96.34,96.7,1723326.0
2023-09-22 09:35:00,96.72,96.84,95.94,96.25,1211779.0,96.72,96.84,95.94,96.25,1211779.0
2023-09-22 09:40:00,96.25,96.34,95.81,96.05,825665.0,96.25,96.34,95.81,96.05,825665.0
2023-09-22 09:45:00,96.06,97.1,96.03,96.87,1528108.0,96.06,97.1,96.03,96.87,1528108.0
2023-09-22 09:50:00,96.89,96.95,96.32,96.63,889708.0,96.89,96.95,96.32,96.63,889708.0
2023-09-22 09:55:00,96.62,96.85,96.42,96.66,659073.0,96.62,96.85,96.42,96.66,659073.0
2023-09-22 10:00:00,96.67,96.8,96.31,96.63,891192.0,96.67,96.8,96.31,96.63,891192.0
2023-09-22 10:05:00,96.65,96.94,96.4,96.48,888756.0,96.65,96.94,96.4,96.48,888756.0
2023-09-22 10:10:00,96.49,96.74,96.26,96.5,622683.0,96.49,96.74,96.26,96.5,622683.0
2023-09-22 10:15:00,96.5,97.1,96.4,97.09,703255.0,96.5,97.1,96.4,97.09,703255.0
2023-09-22 10:20:00,97.09,97.38,97.06,97.29,885986.0,97.09,97.38,97.06,97.29,885986.0
2023-09-22 10:25:00,97.29,97.49,97.13,97.38,688109.0,97.29,97.49,97.13,97.38,688109.0
2023-09-22 10:30:00,97.36,97.84,97.36,97.82,864009.0,97.36,97.84,97.36,97.82,864009.0
2023-09-22 10:35:00,97.83,98.15,97.79,97.97,1190374.0,97.83,98.15,97.79,97.97,1190374.0
2023-09-22 10:40:00,97.98,98.04,97.73,97.96,840256.0,97.98,98.04,97.73,97.96,840256.0
2023-09-22 10:45:00,97.95,98.14,97.92,97.98,577750.0,97.95,98.14,97.92,97.98,577750.0
2023-09-22 10:50:00,97.99,98.12,97.8,97.99,804597.0,97.99,98.12,97.8,97.99,804597.0
2023-09-22 10:55:00,97.97,98.33,97.97,98.24,921721.0,97.97,98.33,97.97,98.24,921721.0
2023-09-22 11:00:00,98.25,98.36,98.01,98.09,629901.0,98.25,98.36,98.01,98.09,629901.0
2023-09-22 11:05:00,98.09,98.42,97.83,97.86,832294.0,98.09,98.42,97.83,97.86,832294.0
2023-09-22 11:10:00,97.87,97.98,97.78,97.81,541637.0,97.87,97.98,97.78,97.81,541637.0
2023-09-22 11:15:00,97.81,98.07,97.65,97.88,639501.0,97.81,98.07,97.65,97.88,639501.0
2023-09-22 11:20:00,97.85,98.05,97.83,97.93,352100.0,97.85,98.05,97.83,97.93,352100.0
2023-09-22 11:25:00,97.93,98.1,97.89,98.03,300286.0,97.93,98.1,97.89,98.03,300286.0
2023-09-22 11:30:00,98.04,98.23,97.95,98.0,487012.0,98.04,98.23,97.95,98.0,487012.0
2023-09-22 11:35:00,97.99,98.4,97.95,98.39,453255.0,97.99,98.4,97.95,98.39,453255.0
2023-09-22 11:40:00,98.39,98.4,97.67,97.73,673868.0,98.39,98.4,97.67,97.73,673868.0
2023-09-22 11:45:00,97.72,97.8,97.36,97.48,1111461.0,97.72,97.8,97.36,97.48,1111461.0
2023-09-22 11:50:00,97.49,97.71,97.39,97.57,603996.0,97.49,97.71,97.39,97.57,603996.0
2023-09-22 11:55:00,97.57,97.64,97.43,97.56,361738.0,97.57,97.64,97.43,97.56,361738.0
2023-09-22 12:00:00,97.56,97.79,97.54,97.71,413531.0,97.56,97.79,97.54,97.71,413531.0
2023-09-22 12:05:00,97.7,97.78,97.65,97.75,313077.0,97.7,97.78,97.65,97.75,313077.0
2023-09-22 12:10:00,97.76,97.88,97.7,97.74,275047.0,97.76,97.88,97.7,97.74,275047.0
2023-09-22 12:15:00,97.74,97.94,97.68,97.87,328461.0,97.74,97.94,97.68,97.87,328461.0
2023-09-22 12:20:00,97.87,97.96,97.7,97.7,347306.0,97.87,97.96,97.7,97.7,347306.0
2023-09-22 12:25:00,97.71,97.76,97.6,97.75,247294.0,97.71,97.76,97.6,97.75,247294.0
2023-09-22 12:30:00,97.76,97.78,97.53,97.55,266676.0,97.76,97.78,97.53,97.55,266676.0
2023-09-22 12:35:00,97.55,97.59,97.41,97.53,284760.0,97.55,97.59,97.41,97.53,284760.0
2023-09-22 12:40:00,97.53,97.65,97.5,97.57,237571.0,97.53,97.65,97.5,97.57,237571.0
2023-09-22 12:45:00,97.55,97.56,97.23,97.24,430641.0,97.55,97.56,97.23,97.24,430641.0
2023-09-22 12:50:00,97.23,97.4,97.22,97.39,339700.0,97.23,97.4,97.22,97.39,339700.0
2023-09-22 12:55:00,97.39,97.52,97.39,97.42,300990.0,97.39,97.52,97.39,97.42,300990.0
2023-09-22 13:00:00,97.44,97.52,97.36,97.45,232771.0,97.44,97.52,97.36,97.45,232771.0
2023-09-22 13:05:00,97.46,97.48,97.3,97.41,337082.0,97.46,97.48,97.3,97.41,337082.0
2023-09-22 13:10:00,97.41,97.49,97.21,97.22,271289.0,97.41,97.49,97.21,97.22,271289.0
2023-09-22 13:15:00,97.21,97.27,96.93,97.08,544286.0,97.21,97.27,96.93,97.08,544286.0
2023-09-22 13:20:00,97.07,97.09,96.81,96.88,459387.0,97.07,97.09,96.81,96.88,459387.0
2023-09-22 13:25:00,96.89,97.05,96.82,96.9,370979.0,96.89,97.05,96.82,96.9,370979.0
2023-09-22 13:30:00,96.9,96.95,96.78,96.88,325906.0,96.9,96.95,96.78,96.88,325906.0
2023-09-22 13:35:00,96.88,97.0,96.61,96.73,462579.0,96.88,97.0,96.61,96.73,462579.0
2023-09-22 13:40:00,96.73,96.81,96.61,96.65,367900.0,96.73,96.81,96.61,96.65,367900.0
2023-09-22 13:45:00,96.62,96.73,96.39,96.43,416012.0,96.62,96.73,96.39,96.43,416012.0
2023-09-22 13:50:00,96.43,96.6,96.22,96.31,596913.0,96.43,96.6,96.22,96.31,596913.0
2023-09-22 13:55:00,96.32,96.42,96.18,96.18,318053.0,96.32,96.42,96.18,96.18,318053.0
2023-09-22 14:00:00,96.17,96.26,96.09,96.18,460234.0,96.17,96.26,96.09,96.18,460234.0
2023-09-22 14:05:00,96.19,96.22,96.09,96.21,284590.0,96.19,96.22,96.09,96.21,284590.0
2023-09-22 14:10:00,96.22,96.22,95.72,95.75,785590.0,96.22,96.22,95.72,95.75,785590.0
2023-09-22 14:15:00,95.75,95.91,95.61,95.74,570804.0,95.75,95.91,95.61,95.74,570804.0
2023-09-22 14:20:00,95.75,96.07,95.75,96.02,586592.0,95.75,96.07,95.75,96.02,586592.0
2023-09-22 14:25:00,96.03,96.16,95.94,96.03,526479.0,96.03,96.16,95.94,96.03,526479.0
2023-09-22 14:30:00,96.02,96.25,95.85,96.21,535695.0,96.02,96.25,95.85,96.21,535695.0
2023-09-22 14:35:00,96.2,96.31,96.11,96.19,434028.0,96.2,96.31,96.11,96.19,434028.0
2023-09-22 14:40:00,96.18,96.27,96.12,96.18,312391.0,96.18,96.27,96.12,96.18,312391.0
2023-09-22 14:45:00,96.18,96.37,96.17,96.31,346157.0,96.18,96.37,96.17,96.31,346157.0
2023-09-22 14:50:00,96.31,96.35,96.09,96.19,362946.0,96.31,96.35,96.09,96.19,362946.0
2023-09-22 14:55:00,96.18,96.24,96.09,96.22,259716.0,96.18,96.24,96.09,96.22,259716.0
2023-09-22 15:00:00,96.22,96.43,96.16,96.34,454640.0,96.22,96.43,96.16,96.34,454640.0
2023-09-22 15:05:00,96.33,96.7,96.25,96.63,461028.0,96.33,96.7,96.25,96.63,461028.0
2023-09-22 15:10:00,96.66,96.7,96.51,96.62,399271.0,96.66,96.7,96.51,96.62,399271.0
2023-09-22 15:15:00,96.62,96.78,96.57,96.71,385970.0,96.62,96.78,96.57,96.71,385970.0
2023-09-22 15:20:00,96.71,96.94,96.62,96.81,520317.0,96.71,96.94,96.62,96.81,520317.0
2023-09-22 15:25:00,96.79,96.83,96.66,96.67,315940.0,96.79,96.83,96.66,96.67,315940.0
2023-09-22 15:30:00,96.69,96.83,96.53,96.53,457294.0,96.69,96.83,96.53,96.53,457294.0
2023-09-22 15:35:00,96.54,96.63,96.5,96.55,320862.0,96.54,96.63,96.5,96.55,320862.0
2023-09-22 15:40:00,96.55,96.58,96.08,96.16,532832.0,96.55,96.58,96.08,96.16,532832.0
2023-09-22 15:45:00,96.15,96.24,96.0,96.11,630133.0,96.15,96.24,96.0,96.11,630133.0
2023-09-22 15:50:00,96.11,96.21,95.9,95.99,944656.0,96.11,96.21,95.9,95.99,944656.0
2023-09-22 15:55:00,96.03,96.27,95.99,96.19,1190275.0,96.03,96.27,95.99,96.19,1190275.0
2023-09-25 09:30:00,95.98,96.18,94.46,94.92,1402997.0,95.98,96.18,94.46,94.92,1402997.0
2023-09-25 09:35:00,94.88,95.84,94.84,95.83,1006444.0,94.88,95.84,94.84,95.83,1006444.0
2023-09-25 09:40:00,95.82,96.54,95.8,96.24,1163474.0,95.82,96.54,95.8,96.24,1163474.0
2023-09-25 09:45:00,96.25,96.63,96.05,96.31,1008239.0,96.25,96.63,96.05,96.31,1008239.0
2023-09-25 09:50:00,96.31,96.75,96.1,96.27,839496.0,96.31,96.75,96.1,96.27,839496.0
2023-09-25 09:55:00,96.28,96.75,96.11,96.17,683164.0,96.28,96.75,96.11,96.17,683164.0
2023-09-25 10:00:00,96.16,96.28,95.68,95.84,851045.0,96.16,96.28,95.68,95.84,851045.0
2023-09-25 10:05:00,95.84,95.99,95.44,95.5,900943.0,95.84,95.99,95.44,95.5,900943.0
2023-09-25 10:10:00,95.51,95.91,95.45,95.83,774447.0,95.51,95.91,95.45,95.83,774447.0
2023-09-25 10:15:00,95.82,96.33,95.71,95.95,889292.0,95.82,96.33,95.71,95.95,889292.0
2023-09-25 10:20:00,95.92,96.1,95.72,95.78,484562.0,95.92,96.1,95.72,95.78,484562.0
2023-09-25 10:25:00,95.78,95.83,95.46,95.55,617269.0,95.78,95.83,95.46,95.55,617269.0
2023-09-25 10:30:00,95.53,95.86,95.44,95.76,617376.0,95.53,95.86,95.44,95.76,617376.0
2023-09-25 10:35:00,95.77,95.87,95.49,95.63,510866.0,95.77,95.87,95.49,95.63,510866.0
2023-09-25 10:40:00,95.6,95.74,95.43,95.62,550661.0,95.6,95.74,95.43,95.62,550661.0
2023-09-25 10:45:00,95.62,95.96,95.53,95.65,658984.0,95.62,95.96,95.53,95.65,658984.0
2023-09-25 10:50:00,95.67,95.7,95.29,95.6,678806.0,95.67,95.7,95.29,95.6,678806.0
2023-09-25 10:55:00,95.59,95.79,95.56,95.64,419470.0,95.59,95.79,95.56,95.64,419470.0
2023-09-25 11:00:00,95.65,95.98,95.62,95.81,560177.0,95.65,95.98,95.62,95.81,560177.0
2023-09-25 11:05:00,95.82,96.12,95.63,96.08,644511.0,95.82,96.12,95.63,96.08,644511.0
2023-09-25 11:10:00,96.07,96.38,96.04,96.36,610611.0,96.07,96.38,96.04,96.36,610611.0
2023-09-25 11:15:00,96.38,96.85,96.36,96.66,777316.0,96.38,96.85,96.36,96.66,777316.0
2023-09-25 11:20:00,96.66,96.67,96.42,96.57,500065.0,96.66,96.67,96.42,96.57,500065.0
2023-09-25 11:25:00,96.59,96.77,96.48,96.5,417280.0,96.59,96.77,96.48,96.5,417280.0
2023-09-25 11:30:00,96.51,96.82,96.5,96.79,461652.0,96.51,96.82,96.5,96.79,461652.0
2023-09-25 11:35:00,96.8,96.87,96.59,96.68,398884.0,96.8,96.87,96.59,96.68,398884.0
2023-09-25 11:40:00,96.67,96.93,96.55,96.83,521835.0,96.67,96.93,96.55,96.83,521835.0
2023-09-25 11:45:00,96.83,96.94,96.59,96.63,366531.0,96.83,96.94,96.59,96.63,366531.0
2023-09-25 11:50:00,96.63,96.84,96.59,96.75,300787.0,96.63,96.84,96.59,96.75,300787.0
2023-09-25 11:55:00,96.76,96.83,96.49,96.57,315850.0,96.76,96.83,96.49,96.57,315850.0
2023-09-25 12:00:00,96.58,96.63,96.38,96.48,270461.0,96.58,96.63,96.38,96.48,270461.0
2023-09-25 12:05:00,96.5,96.71,96.4,96.61,304536.0,96.5,96.71,96.4,96.61,304536.0
2023-09-25 12:10:00,96.6,96.81,96.52,96.75,272640.0,96.6,96.81,96.52,96.75,272640.0
2023-09-25 12:15:00,96.76,97.11,96.74,97.05,505623.0,96.76,97.11,96.74,97.05,505623.0
2023-09-25 12:20:00,97.06,97.13,97.0,97.06,300668.0,97.06,97.13,97.0,97.06,300668.0
2023-09-25 12:25:00,97.05,97.08,97.0,97.01,286894.0,97.05,97.08,97.0,97.01,286894.0
2023-09-25 12:30:00,97.01,97.03,96.71,96.73,306754.0,97.01,97.03,96.71,96.73,306754.0
2023-09-25 12:35:00,96.74,96.75,96.52,96.54,285936.0,96.74,96.75,96.52,96.54,285936.0
2023-09-25 12:40:00,96.54,96.65,96.44,96.45,318388.0,96.54,96.65,96.44,96.45,318388.0
2023-09-25 12:45:00,96.46,96.59,96.39,96.45,335746.0,96.46,96.59,96.39,96.45,335746.0
2023-09-25 12:50:00,96.45,96.5,96.23,96.39,386653.0,96.45,96.5,96.23,96.39,386653.0
2023-09-25 12:55:00,96.38,96.5,96.34,96.49,248734.0,96.38,96.5,96.34,96.49,248734.0
2023-09-25 13:00:00,96.48,96.64,96.44,96.57,299191.0,96.48,96.64,96.44,96.57,299191.0
2023-09-25 13:05:00,96.59,96.8,96.57,96.8,317798.0,96.59,96.8,96.57,96.8,317798.0
2023-09-25 13:10:00,96.8,96.93,96.74,96.89,296471.0,96.8,96.93,96.74,96.89,296471.0
2023-09-25 13:15:00,96.9,96.94,96.76,96.8,310420.0,96.9,96.94,96.76,96.8,310420.0
2023-09-25 13:20:00,96.8,96.86,96.71,96.82,277228.0,96.8,96.86,96.71,96.82,277228.0
2023-09-25 13:25:00,96.81,96.85,96.56,96.7,358068.0,96.81,96.85,96.56,96.7,358068.0
2023-09-25 13:30:00,96.71,96.85,96.6,96.83,324883.0,96.71,96.85,96.6,96.83,324883.0
2023-09-25 13:35:00,96.82,96.92,96.74,96.9,297338.0,96.82,96.92,96.74,96.9,297338.0
2023-09-25 13:40:00,96.9,96.9,96.68,96.74,305946.0,96.9,96.9,96.68,96.74,305946.0
2023-09-25 13:45:00,96.74,96.83,96.53,96.69,330494.0,96.74,96.83,96.53,96.69,330494.0
2023-09-25 13:50:00,96.69,96.81,96.62,96.79,269080.0,96.69,96.81,96.62,96.79,269080.0
2023-09-25 13:55:00,96.79,96.88,96.74,96.88,212012.0,96.79,96.88,96.74,96.88,212012.0
2023-09-25 14:00:00,96.88,97.08,96.88,97.08,331826.0,96.88,97.08,96.88,97.08,331826.0
2023-09-25 14:05:00,97.07,97.11,96.81,96.81,366400.0,97.07,97.11,96.81,96.81,366400.0
2023-09-25 14:10:00,96.81,96.93,96.77,96.84,242516.0,96.81,96.93,96.77,96.84,242516.0
2023-09-25 14:15:00,96.85,96.97,96.78,96.95,273252.0,96.85,96.97,96.78,96.95,273252.0
2023-09-25 14:20:00,96.95,96.99,96.76,96.78,258274.0,96.95,96.99,96.76,96.78,258274.0
2023-09-25 14:25:00,96.78,96.92,96.74,96.81,205156.0,96.78,96.92,96.74,96.81,205156.0
2023-09-25 14:30:00,96.8,96.9,96.66,96.81,299368.0,96.8,96.9,96.66,96.81,299368.0
2023-09-25 14:35:00,96.8,97.19,96.8,97.07,462312.0,96.8,97.19,96.8,97.07,462312.0
2023-09-25 14:40:00,97.06,97.15,96.84,96.86,292078.0,97.06,97.15,96.84,96.86,292078.0
2023-09-25 14:45:00,96.85,96.92,96.76,96.77,273081.0,96.85,96.92,96.76,96.77,273081.0
2023-09-25 14:50:00,96.77,96.92,96.69,96.75,312029.0,96.77,96.92,96.69,96.75,312029.0
2023-09-25 14:55:00,96.75,96.8,96.62,96.69,250893.0,96.75,96.8,96.62,96.69,250893.0
2023-09-25 15:00:00,96.7,96.8,96.37,96.53,505792.0,96.7,96.8,96.37,96.53,505792.0
2023-09-25 15:05:00,96.54,96.58,96.44,96.47,190051.0,96.54,96.58,96.44,96.47,190051.0
2023-09-25 15:10:00,96.46,96.68,96.45,96.67,310690.0,96.46,96.68,96.45,96.67,310690.0
2023-09-25 15:15:00,96.67,97.02,96.65,97.0,390939.0,96.67,97.02,96.65,97.0,390939.0
2023-09-25 15:20:00,97.0,97.05,96.84,96.92,341811.0,97.0,97.05,96.84,96.92,341811.0
2023-09-25 15:25:00,96.92,96.98,96.76,96.98,302880.0,96.92,96.98,96.76,96.98,302880.0
2023-09-25 15:30:00,96.96,97.05,96.85,96.96,340023.0,96.96,97.05,96.85,96.96,340023.0
2023-09-25 15:35:00,96.96,97.17,96.93,97.17,346011.0,96.96,97.17,96.93,97.17,346011.0
2023-09-25 15:40:00,97.17,97.17,96.97,97.0,319175.0,97.17,97.17,96.97,97.0,319175.0
2023-09-25 15:45:00,97.0,97.2,96.97,97.15,435866.0,97.0,97.2,96.97,97.15,435866.0
2023-09-25 15:50:00,97.13,97.34,96.83,96.93,740569.0,97.13,97.34,96.83,96.93,740569.0
2023-09-25 15:55:00,96.92,97.45,96.83,97.39,1119367.0,96.92,97.45,96.83,97.39,1119367.0
2023-09-26 09:30:00,96.44,96.79,95.27,96.23,1832758.0,96.44,96.79,95.27,96.23,1832758.0
2023-09-26 09:35:00,96.24,96.6,95.97,96.45,990830.0,96.24,96.6,95.97,96.45,990830.0
2023-09-26 09:40:00,96.45,96.93,96.34,96.5,974832.0,96.45,96.93,96.34,96.5,974832.0
2023-09-26 09:45:00,96.49,96.7,96.22,96.49,772330.0,96.49,96.7,96.22,96.49,772330.0
2023-09-26 09:50:00,96.48,96.79,96.45,96.61,894445.0,96.48,96.79,96.45,96.61,894445.0
2023-09-26 09:55:00,96.62,96.75,96.38,96.44,719980.0,96.62,96.75,96.38,96.44,719980.0
2023-09-26 10:00:00,96.42,96.84,96.38,96.6,780440.0,96.42,96.84,96.38,96.6,780440.0
2023-09-26 10:05:00,96.58,97.2,96.54,96.88,978153.0,96.58,97.2,96.54,96.88,978153.0
2023-09-26 10:10:00,96.89,97.3,96.73,96.83,1045372.0,96.89,97.3,96.73,96.83,1045372.0
2023-09-26 10:15:00,96.85,96.94,96.34,96.37,747527.0,96.85,96.94,96.34,96.37,747527.0
2023-09-26 10:20:00,96.39,96.79,96.31,96.71,781699.0,96.39,96.79,96.31,96.71,781699.0
2023-09-26 10:25:00,96.71,97.11,96.56,97.08,639315.0,96.71,97.11,96.56,97.08,639315.0
2023-09-26 10:30:00,97.08,97.83,97.03,97.49,1096133.0,97.08,97.83,97.03,97.49,1096133.0
2023-09-26 10:35:00,97.48,97.62,97.13,97.16,696186.0,97.48,97.62,97.13,97.16,696186.0
2023-09-26 10:40:00,97.16,97.47,97.13,97.42,462077.0,97.16,97.47,97.13,97.42,462077.0
2023-09-26 10:45:00,97.41,97.78,97.12,97.17,760508.0,97.41,97.78,97.12,97.17,760508.0
2023-09-26 10:50:00,97.18,97.29,96.78,96.86,533991.0,97.18,97.29,96.78,96.86,533991.0
2023-09-26 10:55:00,96.86,96.94,96.73,96.89,435983.0,96.86,96.94,96.73,96.89,435983.0
2023-09-26 11:00:00,96.88,97.04,96.61,96.86,536730.0,96.88,97.04,96.61,96.86,536730.0
2023-09-26 11:05:00,96.86,96.94,96.61,96.7,381686.0,96.86,96.94,96.61,96.7,381686.0
2023-09-26 11:10:00,96.71,96.73,96.51,96.52,354658.0,96.71,96.73,96.51,96.52,354658.0
2023-09-26 11:15:00,96.52,96.74,96.4,96.59,498393.0,96.52,96.74,96.4,96.59,498393.0
2023-09-26 11:20:00,96.59,96.73,96.36,96.38,389038.0,96.59,96.73,96.36,96.38,389038.0
2023-09-26 11:25:00,96.38,96.39,96.16,96.17,489447.0,96.38,96.39,96.16,96.17,489447.0
2023-09-26 11:30:00,96.17,96.33,96.08,96.29,580834.0,96.17,96.33,96.08,96.29,580834.0
2023-09-26 11:35:00,96.29,96.29,96.11,96.13,289438.0,96.29,96.29,96.11,96.13,289438.0
2023-09-26 11:40:00,96.12,96.43,96.04,96.33,459828.0,96.12,96.43,96.04,96.33,459828.0
2023-09-26 11:45:00,96.35,96.43,96.26,96.4,265373.0,96.35,96.43,96.26,96.4,265373.0
2023-09-26 11:50:00,96.41,96.42,96.1,96.17,377678.0,96.41,96.42,96.1,96.17,377678.0
2023-09-26 11:55:00,96.17,96.18,95.9,96.02,393390.0,96.17,96.18,95.9,96.02,393390.0
2023-09-26 12:00:00,96.02,96.06,95.84,95.95,328962.0,96.02,96.06,95.84,95.95,328962.0
2023-09-26 12:05:00,95.93,96.06,95.83,96.0,295965.0,95.93,96.06,95.83,96.0,295965.0
2023-09-26 12:10:00,95.99,96.26,95.98,96.16,327444.0,95.99,96.26,95.98,96.16,327444.0
2023-09-26 12:15:00,96.16,96.23,96.04,96.11,238269.0,96.16,96.23,96.04,96.11,238269.0
2023-09-26 12:20:00,96.11,96.39,96.06,96.39,219687.0,96.11,96.39,96.06,96.39,219687.0
2023-09-26 12:25:00,96.37,96.38,96.18,96.23,184391.0,96.37,96.38,96.18,96.23,184391.0
2023-09-26 12:30:00,96.23,96.31,96.13,96.19,176324.0,96.23,96.31,96.13,96.19,176324.0
2023-09-26 12:35:00,96.18,96.34,96.18,96.26,167336.0,96.18,96.34,96.18,96.26,167336.0
2023-09-26 12:40:00,96.26,96.37,96.11,96.18,173945.0,96.26,96.37,96.11,96.18,173945.0
2023-09-26 12:45:00,96.19,96.27,96.09,96.25,191705.0,96.19,96.27,96.09,96.25,191705.0
2023-09-26 12:50:00,96.24,96.36,96.21,96.24,165964.0,96.24,96.36,96.21,96.24,165964.0
2023-09-26 12:55:00,96.24,96.24,96.02,96.04,188565.0,96.24,96.24,96.02,96.04,188565.0
2023-09-26 13:00:00,96.04,96.16,95.94,96.11,324514.0,96.04,96.16,95.94,96.11,324514.0
2023-09-26 13:05:00,96.11,96.21,95.86,96.2,358266.0,96.11,96.21,95.86,96.2,358266.0
2023-09-26 13:10:00,96.22,96.32,96.15,96.28,216294.0,96.22,96.32,96.15,96.28,216294.0
2023-09-26 13:15:00,96.28,96.31,96.08,96.13,222206.0,96.28,96.31,96.08,96.13,222206.0
2023-09-26 13:20:00,96.13,96.14,96.03,96.03,207811.0,96.13,96.14,96.03,96.03,207811.0
2023-09-26 13:25:00,96.03,96.08,95.86,95.88,278425.0,96.03,96.08,95.86,95.88,278425.0
2023-09-26 13:30:00,95.87,96.01,95.84,95.89,314886.0,95.87,96.01,95.84,95.89,314886.0
2023-09-26 13:35:00,95.89,95.95,95.53,95.59,531615.0,95.89,95.95,95.53,95.59,531615.0
2023-09-26 13:40:00,95.62,95.67,95.5,95.62,280986.0,95.62,95.67,95.5,95.62,280986.0
2023-09-26 13:45:00,95.61,95.65,95.54,95.62,175987.0,95.61,95.65,95.54,95.62,175987.0
2023-09-26 13:50:00,95.63,95.99,95.61,95.97,450085.0,95.63,95.99,95.61,95.97,450085.0
2023-09-26 13:55:00,95.97,96.14,95.95,96.1,294541.0,95.97,96.14,95.95,96.1,294541.0
2023-09-26 14:00:00,96.1,96.12,95.96,96.0,229002.0,96.1,96.12,95.96,96.0,229002.0
2023-09-26 14:05:00,95.99,96.01,95.88,95.93,258327.0,95.99,96.01,95.88,95.93,258327.0
2023-09-26 14:10:00,95.95,95.96,95.67,95.75,333532.0,95.95,95.96,95.67,95.75,333532.0
2023-09-26 14:15:00,95.73,95.84,95.63,95.72,326883.0,95.73,95.84,95.63,95.72,326883.0
2023-09-26 14:20:00,95.71,96.08,95.7,96.0,364794.0,95.71,96.08,95.7,96.0,364794.0
2023-09-26 14:25:00,95.99,96.04,95.87,95.95,239769.0,95.99,96.04,95.87,95.95,239769.0
2023-09-26 14:30:00,95.94,96.12,95.92,95.98,399593.0,95.94,96.12,95.92,95.98,399593.0
2023-09-26 14:35:00,95.98,96.03,95.67,95.69,333339.0,95.98,96.03,95.67,95.69,333339.0
2023-09-26 14:40:00,95.71,95.78,95.59,95.61,445753.0,95.71,95.78,95.59,95.61,445753.0
2023-09-26 14:45:00,95.6,95.75,95.54,95.7,394374.0,95.6,95.75,95.54,95.7,394374.0
2023-09-26 14:50:00,95.7,95.75,95.59,95.61,238015.0,95.7,95.75,95.59,95.61,238015.0
2023-09-26 14:55:00,95.59,95.78,95.55,95.76,289989.0,95.59,95.78,95.55,95.76,289989.0
2023-09-26 15:00:00,95.75,95.77,95.57,95.58,276346.0,95.75,95.77,95.57,95.58,276346.0
2023-09-26 15:05:00,95.58,95.7,95.56,95.66,258382.0,95.58,95.7,95.56,95.66,258382.0
2023-09-26 15:10:00,95.65,95.83,95.63,95.65,386375.0,95.65,95.83,95.63,95.65,386375.0
2023-09-26 15:15:00,95.66,95.68,95.42,95.5,394463.0,95.66,95.68,95.42,95.5,394463.0
2023-09-26 15:20:00,95.49,95.59,95.46,95.48,340635.0,95.49,95.59,95.46,95.48,340635.0
2023-09-26 15:25:00,95.48,95.52,95.34,95.43,543262.0,95.48,95.52,95.34,95.43,543262.0
2023-09-26 15:30:00,95.44,95.64,95.39,95.44,572702.0,95.44,95.64,95.39,95.44,572702.0
2023-09-26 15:35:00,95.45,95.57,95.4,95.49,410584.0,95.45,95.57,95.4,95.49,410584.0
2023-09-26 15:40:00,95.5,95.76,95.49,95.73,416158.0,95.5,95.76,95.49,95.73,416158.0
2023-09-26 15:45:00,95.74,95.79,95.65,95.75,366861.0,95.74,95.79,95.65,95.75,366861.0
2023-09-26 15:50:00,95.75,95.99,95.66,95.94,810615.0,95.75,95.99,95.66,95.94,810615.0
2023-09-26 15:55:00,95.93,96.02,95.86,95.96,1065115.0,95.93,96.02,95.86,95.96,1065115.0
2023-09-27 09:30:00,96.82,97.25,96.46,96.57,1269846.0,96.82,97.25,96.46,96.57,1269846.0
2023-09-27 09:35:00,96.59,97.18,96.35,96.95,1142678.0,96.59,97.18,96.35,96.95,1142678.0
2023-09-27 09:40:00,96.97,97.48,96.77,97.47,1096015.0,96.97,97.48,96.77,97.47,1096015.0
2023-09-27 09:45:00,97.47,97.92,97.46,97.79,1344480.0,97.47,97.92,97.46,97.79,1344480.0
2023-09-27 09:50:00,97.8,98.35,97.55,98.12,1115762.0,97.8,98.35,97.55,98.12,1115762.0
2023-09-27 09:55:00,98.11,98.12,97.58,97.75,832266.0,98.11,98.12,97.58,97.75,832266.0
2023-09-27 10:00:00,97.77,98.02,97.39,97.46,1022002.0,97.77,98.02,97.39,97.46,1022002.0
2023-09-27 10:05:00,97.48,97.56,97.11,97.17,802020.0,97.48,97.56,97.11,97.17,802020.0
2023-09-27 10:10:00,97.18,97.35,96.98,97.29,862232.0,97.18,97.35,96.98,97.29,862232.0
2023-09-27 10:15:00,97.27,97.74,97.11,97.67,806133.0,97.27,97.74,97.11,97.67,806133.0
2023-09-27 10:20:00,97.7,98.15,97.7,98.08,845464.0,97.7,98.15,97.7,98.08,845464.0
2023-09-27 10:25:00,98.09,98.39,97.9,98.36,909284.0,98.09,98.39,97.9,98.36,909284.0
2023-09-27 10:30:00,98.36,98.74,98.17,98.72,1209924.0,98.36,98.74,98.17,98.72,1209924.0
2023-09-27 10:35:00,98.72,98.75,98.08,98.1,867063.0,98.72,98.75,98.08,98.1,867063.0
2023-09-27 10:40:00,98.11,98.11,97.88,98.01,639652.0,98.11,98.11,97.88,98.01,639652.0
2023-09-27 10:45:00,98.02,98.48,97.9,98.3,708974.0,98.02,98.48,97.9,98.3,708974.0
2023-09-27 10:50:00,98.29,98.3,97.68,97.75,724298.0,98.29,98.3,97.68,97.75,724298.0
2023-09-27 10:55:00,97.75,97.8,97.57,97.71,441349.0,97.75,97.8,97.57,97.71,441349.0
2023-09-27 11:00:00,97.7,98.02,97.68,97.81,607434.0,97.7,98.02,97.68,97.81,607434.0
2023-09-27 11:05:00,97.82,98.44,97.78,98.44,632725.0,97.82,98.44,97.78,98.44,632725.0
2023-09-27 11:10:00,98.45,98.51,98.22,98.37,585901.0,98.45,98.51,98.22,98.37,585901.0
2023-09-27 11:15:00,98.37,98.38,98.05,98.07,393911.0,98.37,98.38,98.05,98.07,393911.0
2023-09-27 11:20:00,98.07,98.26,97.9,98.16,548375.0,98.07,98.26,97.9,98.16,548375.0
2023-09-27 11:25:00,98.16,98.26,98.0,98.2,356008.0,98.16,98.26,98.0,98.2,356008.0
2023-09-27 11:30:00,98.2,98.2,97.86,97.94,429258.0,98.2,98.2,97.86,97.94,429258.0
2023-09-27 11:35:00,97.94,97.96,97.79,97.87,312422.0,97.94,97.96,97.79,97.87,312422.0
2023-09-27 11:40:00,97.88,97.91,97.45,97.53,457960.0,97.88,97.91,97.45,97.53,457960.0
2023-09-27 11:45:00,97.54,97.63,97.35,97.61,448277.0,97.54,97.63,97.35,97.61,448277.0
2023-09-27 11:50:00,97.6,97.69,97.52,97.64,287847.0,97.6,97.69,97.52,97.64,287847.0
2023-09-27 11:55:00,97.65,97.86,97.6,97.69,367860.0,97.65,97.86,97.6,97.69,367860.0
2023-09-27 12:00:00,97.69,97.72,97.45,97.48,385490.0,97.69,97.72,97.45,97.48,385490.0
2023-09-27 12:05:00,97.47,97.62,97.36,97.39,495515.0,97.47,97.62,97.36,97.39,495515.0
2023-09-27 12:10:00,97.39,97.6,97.39,97.57,282885.0,97.39,97.6,97.39,97.57,282885.0
2023-09-27 12:15:00,97.58,97.64,97.27,97.37,415455.0,97.58,97.64,97.27,97.37,415455.0
2023-09-27 12:20:00,97.35,97.39,97.15,97.22,301267.0,97.35,97.39,97.15,97.22,301267.0
2023-09-27 12:25:00,97.21,97.55,97.21,97.55,433458.0,97.21,97.55,97.21,97.55,433458.0
2023-09-27 12:30:00,97.55,97.64,97.38,97.56,449926.0,97.55,97.64,97.38,97.56,449926.0
2023-09-27 12:35:00,97.57,97.57,97.34,97.37,211428.0,97.57,97.57,97.34,97.37,211428.0
2023-09-27 12:40:00,97.36,97.5,97.3,97.47,331302.0,97.36,97.5,97.3,97.47,331302.0
2023-09-27 12:45:00,97.47,97.61,97.45,97.54,267093.0,97.47,97.61,97.45,97.54,267093.0
2023-09-27 12:50:00,97.55,97.55,97.34,97.34,239870.0,97.55,97.55,97.34,97.34,239870.0
2023-09-27 12:55:00,97.34,97.35,97.17,97.27,230872.0,97.34,97.35,97.17,97.27,230872.0
2023-09-27 13:00:00,97.27,97.66,97.26,97.54,494116.0,97.27,97.66,97.26,97.54,494116.0
2023-09-27 13:05:00,97.54,97.6,97.44,97.51,362614.0,97.54,97.6,97.44,97.51,362614.0
2023-09-27 13:10:00,97.52,97.54,97.07,97.1,332909.0,97.52,97.54,97.07,97.1,332909.0
2023-09-27 13:15:00,97.11,97.27,96.91,97.15,423293.0,97.11,97.27,96.91,97.15,423293.0
2023-09-27 13:20:00,97.15,97.16,96.82,96.91,369164.0,97.15,97.16,96.82,96.91,369164.0
2023-09-27 13:25:00,96.9,96.95,96.76,96.79,220467.0,96.9,96.95,96.76,96.79,220467.0
2023-09-27 13:30:00,96.79,97.0,96.76,96.95,326763.0,96.79,97.0,96.76,96.95,326763.0
2023-09-27 13:35:00,96.94,97.0,96.81,96.82,200830.0,96.94,97.0,96.81,96.82,200830.0
2023-09-27 13:40:00,96.82,96.85,96.54,96.74,466754.0,96.82,96.85,96.54,96.74,466754.0
2023-09-27 13:45:00,96.74,96.93,96.69,96.91,312891.0,96.74,96.93,96.69,96.91,312891.0
2023-09-27 13:50:00,96.91,97.09,96.81,97.08,302186.0,96.91,97.09,96.81,97.08,302186.0
2023-09-27 13:55:00,97.08,97.1,96.96,97.06,193247.0,97.08,97.1,96.96,97.06,193247.0
2023-09-27 14:00:00,97.06,97.13,96.93,97.05,217135.0,97.06,97.13,96.93,97.05,217135.0
2023-09-27 14:05:00,97.06,97.18,96.87,97.05,319505.0,97.06,97.18,96.87,97.05,319505.0
2023-09-27 14:10:00,97.04,97.14,96.93,97.09,221322.0,97.04,97.14,96.93,97.09,221322.0
2023-09-27 14:15:00,97.1,97.27,97.09,97.2,337745.0,97.1,97.27,97.09,97.2,337745.0
2023-09-27 14:20:00,97.19,97.31,97.12,97.29,299138.0,97.19,97.31,97.12,97.29,299138.0
2023-09-27 14:25:00,97.28,97.52,97.22,97.48,400635.0,97.28,97.52,97.22,97.48,400635.0
2023-09-27 14:30:00,97.49,97.83,97.49,97.81,464657.0,97.49,97.83,97.49,97.81,464657.0
2023-09-27 14:35:00,97.81,98.33,97.81,98.3,559343.0,97.81,98.33,97.81,98.3,559343.0
2023-09-27 14:40:00,98.29,98.43,98.12,98.38,541664.0,98.29,98.43,98.12,98.38,541664.0
2023-09-27 14:45:00,98.39,98.51,98.2,98.24,454181.0,98.39,98.51,98.2,98.24,454181.0
2023-09-27 14:50:00,98.22,98.29,98.07,98.26,376210.0,98.22,98.29,98.07,98.26,376210.0
2023-09-27 14:55:00,98.25,98.4,98.24,98.33,337351.0,98.25,98.4,98.24,98.33,337351.0
2023-09-27 15:00:00,98.32,98.66,98.25,98.63,626837.0,98.32,98.66,98.25,98.63,626837.0
2023-09-27 15:05:00,98.62,98.96,98.61,98.94,636252.0,98.62,98.96,98.61,98.94,636252.0
2023-09-27 15:10:00,98.94,99.23,98.85,98.88,893205.0,98.94,99.23,98.85,98.88,893205.0
2023-09-27 15:15:00,98.89,98.95,98.51,98.56,575250.0,98.89,98.95,98.51,98.56,575250.0
2023-09-27 15:20:00,98.55,98.66,98.33,98.43,464573.0,98.55,98.66,98.33,98.43,464573.0
2023-09-27 15:25:00,98.42,98.58,98.35,98.45,390320.0,98.42,98.58,98.35,98.45,390320.0
2023-09-27 15:30:00,98.42,98.49,98.34,98.45,362416.0,98.42,98.49,98.34,98.45,362416.0
2023-09-27 15:35:00,98.44,98.44,98.02,98.14,572693.0,98.44,98.44,98.02,98.14,572693.0
2023-09-27 15:40:00,98.13,98.16,97.8,97.92,578232.0,98.13,98.16,97.8,97.92,578232.0
2023-09-27 15:45:00,97.89,98.14,97.82,97.97,521271.0,97.89,98.14,97.82,97.97,521271.0
2023-09-27 15:50:00,97.98,98.22,97.82,98.02,723036.0,97.98,98.22,97.82,98.02,723036.0
2023-09-27 15:55:00,98.02,98.11,97.94,98.09,909448.0,98.02,98.11,97.94,98.09,909448.0
2023-09-28 09:30:00,97.99,99.02,97.76,98.82,1671332.0,97.99,99.02,97.76,98.82,1671332.0
2023-09-28 09:35:00,98.81,99.94,98.35,99.57,1622140.0,98.81,99.94,98.35,99.57,1622140.0
2023-09-28 09:40:00,99.57,99.8,99.14,99.67,1381535.0,99.57,99.8,99.14,99.67,1381535.0
2023-09-28 09:45:00,99.66,100.2,99.6,99.79,1174991.0,99.66,100.2,99.6,99.79,1174991.0
2023-09-28 09:50:00,99.78,100.49,99.78,100.24,1306750.0,99.78,100.49,99.78,100.24,1306750.0
2023-09-28 09:55:00,100.24,100.9,100.01,100.85,1335959.0,100.24,100.9,100.01,100.85,1335959.0
2023-09-28 10:00:00,100.84,101.27,100.7,100.98,1637892.0,100.84,101.27,100.7,100.98,1637892.0
2023-09-28 10:05:00,100.99,101.18,100.65,101.07,1144155.0,100.99,101.18,100.65,101.07,1144155.0
2023-09-28 10:10:00,101.08,101.18,100.88,101.12,744463.0,101.08,101.18,100.88,101.12,744463.0
2023-09-28 10:15:00,101.12,101.38,100.6,100.95,1259032.0,101.12,101.38,100.6,100.95,1259032.0
2023-09-28 10:20:00,100.95,101.32,100.8,100.91,837466.0,100.95,101.32,100.8,100.91,837466.0
2023-09-28 10:25:00,100.93,101.24,100.75,101.19,808098.0,100.93,101.24,100.75,101.19,808098.0
2023-09-28 10:30:00,101.2,101.36,100.4,100.66,1187378.0,101.2,101.36,100.4,100.66,1187378.0
2023-09-28 10:35:00,100.68,101.14,100.48,101.14,769326.0,100.68,101.14,100.48,101.14,769326.0
2023-09-28 10:40:00,101.13,101.39,100.84,101.37,920555.0,101.13,101.39,100.84,101.37,920555.0
2023-09-28 10:45:00,101.37,101.5,101.2,101.45,873834.0,101.37,101.5,101.2,101.45,873834.0
2023-09-28 10:50:00,101.44,101.58,101.27,101.53,826866.0,101.44,101.58,101.27,101.53,826866.0
2023-09-28 10:55:00,101.53,101.97,101.51,101.93,1045349.0,101.53,101.97,101.51,101.93,1045349.0
2023-09-28 11:00:00,101.92,101.99,101.65,101.75,782949.0,101.92,101.99,101.65,101.75,782949.0
2023-09-28 11:05:00,101.77,102.1,101.72,102.03,959863.0,101.77,102.1,101.72,102.03,959863.0
2023-09-28 11:10:00,102.04,102.2,101.89,102.07,993376.0,102.04,102.2,101.89,102.07,993376.0
2023-09-28 11:15:00,102.05,102.05,101.69,101.8,681815.0,102.05,102.05,101.69,101.8,681815.0
2023-09-28 11:20:00,101.79,102.61,101.78,102.52,826712.0,101.79,102.61,101.78,102.52,826712.0
2023-09-28 11:25:00,102.53,102.64,102.26,102.52,753717.0,102.53,102.64,102.26,102.52,753717.0
2023-09-28 11:30:00,102.51,102.79,102.44,102.64,1015235.0,102.51,102.79,102.44,102.64,1015235.0
2023-09-28 11:35:00,102.65,102.93,102.58,102.82,625797.0,102.65,102.93,102.58,102.82,625797.0
2023-09-28 11:40:00,102.82,102.94,102.72,102.85,640587.0,102.82,102.94,102.72,102.85,640587.0
2023-09-28 11:45:00,102.84,103.01,102.78,102.97,714889.0,102.84,103.01,102.78,102.97,714889.0
2023-09-28 11:50:00,102.95,103.44,102.93,103.44,1033248.0,102.95,103.44,102.93,103.44,1033248.0
2023-09-28 11:55:00,103.42,103.56,103.24,103.55,1029440.0,103.42,103.56,103.24,103.55,1029440.0
2023-09-28 12:00:00,103.55,103.88,103.41,103.6,1290860.0,103.55,103.88,103.41,103.6,1290860.0
2023-09-28 12:05:00,103.59,103.6,103.26,103.29,520558.0,103.59,103.6,103.26,103.29,520558.0
2023-09-28 12:10:00,103.3,103.55,103.19,103.54,727214.0,103.3,103.55,103.19,103.54,727214.0
2023-09-28 12:15:00,103.54,103.77,103.38,103.71,876555.0,103.54,103.77,103.38,103.71,876555.0
2023-09-28 12:20:00,103.71,103.95,103.61,103.61,1119481.0,103.71,103.95,103.61,103.61,1119481.0
2023-09-28 12:25:00,103.61,104.2,103.53,104.13,1194225.0,103.61,104.2,103.53,104.13,1194225.0
2023-09-28 12:30:00,104.15,104.17,103.68,103.73,772445.0,104.15,104.17,103.68,103.73,772445.0
2023-09-28 12:35:00,103.73,103.77,103.56,103.59,527863.0,103.73,103.77,103.56,103.59,527863.0
2023-09-28 12:40:00,103.6,103.7,103.43,103.46,564271.0,103.6,103.7,103.43,103.46,564271.0
2023-09-28 12:45:00,103.46,103.56,103.17,103.18,706060.0,103.46,103.56,103.17,103.18,706060.0
2023-09-28 12:50:00,103.18,103.54,103.02,103.02,658853.0,103.18,103.54,103.02,103.02,658853.0
2023-09-28 12:55:00,103.03,103.3,103.02,103.2,569185.0,103.03,103.3,103.02,103.2,569185.0
2023-09-28 13:00:00,103.22,103.46,103.15,103.18,541752.0,103.22,103.46,103.15,103.18,541752.0
2023-09-28 13:05:00,103.18,103.43,102.96,103.4,598577.0,103.18,103.43,102.96,103.4,598577.0
2023-09-28 13:10:00,103.4,103.54,103.36,103.52,398353.0,103.4,103.54,103.36,103.52,398353.0
2023-09-28 13:15:00,103.52,103.53,103.15,103.23,466406.0,103.52,103.53,103.15,103.23,466406.0
2023-09-28 13:20:00,103.24,103.49,103.18,103.45,376473.0,103.24,103.49,103.18,103.45,376473.0
2023-09-28 13:25:00,103.43,103.44,102.84,102.88,694147.0,103.43,103.44,102.84,102.88,694147.0
2023-09-28 13:30:00,102.88,102.98,102.75,102.83,754220.0,102.88,102.98,102.75,102.83,754220.0
2023-09-28 13:35:00,102.83,102.95,102.62,102.66,532556.0,102.83,102.95,102.62,102.66,532556.0
2023-09-28 13:40:00,102.64,102.74,102.46,102.65,752523.0,102.64,102.74,102.46,102.65,752523.0
2023-09-28 13:45:00,102.65,102.85,102.54,102.65,832955.0,102.65,102.85,102.54,102.65,832955.0
2023-09-28 13:50:00,102.65,102.85,102.55,102.68,452398.0,102.65,102.85,102.55,102.68,452398.0
2023-09-28 13:55:00,102.67,102.82,102.62,102.72,436850.0,102.67,102.82,102.62,102.72,436850.0
2023-09-28 14:00:00,102.73,102.89,102.6,102.6,643970.0,102.73,102.89,102.6,102.6,643970.0
2023-09-28 14:05:00,102.61,102.78,102.42,102.71,498544.0,102.61,102.78,102.42,102.71,498544.0
2023-09-28 14:10:00,102.7,102.78,102.51,102.74,481249.0,102.7,102.78,102.51,102.74,481249.0
2023-09-28 14:15:00,102.73,103.05,102.66,102.94,708444.0,102.73,103.05,102.66,102.94,708444.0
2023-09-28 14:20:00,102.94,103.16,102.87,102.93,504147.0,102.94,103.16,102.87,102.93,504147.0
2023-09-28 14:25:00,102.93,103.09,102.88,102.98,332637.0,102.93,103.09,102.88,102.98,332637.0
2023-09-28 14:30:00,102.99,103.0,102.46,102.46,498507.0,102.99,103.0,102.46,102.46,498507.0
2023-09-28 14:35:00,102.45,102.53,102.12,102.44,1028566.0,102.45,102.53,102.12,102.44,1028566.0
2023-09-28 14:40:00,102.44,102.55,102.31,102.39,479050.0,102.44,102.55,102.31,102.39,479050.0
2023-09-28 14:45:00,102.38,102.4,102.21,102.3,433864.0,102.38,102.4,102.21,102.3,433864.0
2023-09-28 14:50:00,102.31,102.47,102.03,102.23,710840.0,102.31,102.47,102.03,102.23,710840.0
2023-09-28 14:55:00,102.25,102.49,102.17,102.48,508083.0,102.25,102.49,102.17,102.48,508083.0
2023-09-28 15:00:00,102.48,102.62,102.42,102.61,501871.0,102.48,102.62,102.42,102.61,501871.0
2023-09-28 15:05:00,102.62,102.71,102.52,102.69,430218.0,102.62,102.71,102.52,102.69,430218.0
2023-09-28 15:10:00,102.69,102.96,102.63,102.94,471216.0,102.69,102.96,102.63,102.94,471216.0
2023-09-28 15:15:00,102.95,103.28,102.93,103.16,757774.0,102.95,103.28,102.93,103.16,757774.0
2023-09-28 15:20:00,103.16,103.27,103.04,103.22,561498.0,103.16,103.27,103.04,103.22,561498.0
2023-09-28 15:25:00,103.24,103.35,103.12,103.2,604959.0,103.24,103.35,103.12,103.2,604959.0
2023-09-28 15:30:00,103.19,103.25,103.04,103.07,552592.0,103.19,103.25,103.04,103.07,552592.0
2023-09-28 15:35:00,103.06,103.07,102.62,102.64,773072.0,103.06,103.07,102.62,102.64,773072.0
2023-09-28 15:40:00,102.64,102.89,102.61,102.89,664825.0,102.64,102.89,102.61,102.89,664825.0
2023-09-28 15:45:00,102.89,102.93,102.64,102.7,668267.0,102.89,102.93,102.64,102.7,668267.0
2023-09-28 15:50:00,102.71,102.88,102.68,102.73,830529.0,102.71,102.88,102.68,102.73,830529.0
2023-09-28 15:55:00,102.73,102.97,102.73,102.78,1350097.0,102.73,102.97,102.73,102.78,1350097.0
2023-09-29 09:30:00,104.64,104.94,103.68,103.93,1722249.0,104.64,104.94,103.68,103.93,1722249.0
2023-09-29 09:35:00,103.92,104.14,103.16,103.2,1401776.0,103.92,104.14,103.16,103.2,1401776.0
2023-09-29 09:40:00,103.2,103.47,102.7,103.04,1588606.0,103.2,103.47,102.7,103.04,1588606.0
2023-09-29 09:45:00,103.03,103.85,103.0,103.77,1515842.0,103.03,103.85,103.0,103.77,1515842.0
2023-09-29 09:50:00,103.77,104.14,103.73,104.12,1174552.0,103.77,104.14,103.73,104.12,1174552.0
2023-09-29 09:55:00,104.12,104.33,103.95,104.23,1086587.0,104.12,104.33,103.95,104.23,1086587.0
2023-09-29 10:00:00,104.23,104.33,103.93,104.09,793682.0,104.23,104.33,103.93,104.09,793682.0
2023-09-29 10:05:00,104.1,104.12,103.52,103.72,899136.0,104.1,104.12,103.52,103.72,899136.0
2023-09-29 10:10:00,103.73,104.3,103.68,104.2,1015120.0,103.73,104.3,103.68,104.2,1015120.0
2023-09-29 10:15:00,104.19,104.49,104.07,104.37,924372.0,104.19,104.49,104.07,104.37,924372.0
2023-09-29 10:20:00,104.38,104.61,104.19,104.23,1054473.0,104.38,104.61,104.19,104.23,1054473.0
2023-09-29 10:25:00,104.2,104.38,103.56,103.69,993344.0,104.2,104.38,103.56,103.69,993344.0
2023-09-29 10:30:00,103.7,104.16,103.66,104.03,668095.0,103.7,104.16,103.66,104.03,668095.0
2023-09-29 10:35:00,104.03,104.21,103.83,104.13,638921.0,104.03,104.21,103.83,104.13,638921.0
2023-09-29 10:40:00,104.14,104.17,103.79,104.02,681485.0,104.14,104.17,103.79,104.02,681485.0
2023-09-29 10:45:00,104.02,104.2,103.95,104.11,479839.0,104.02,104.2,103.95,104.11,479839.0
2023-09-29 10:50:00,104.12,104.48,103.89,104.35,624867.0,104.12,104.48,103.89,104.35,624867.0
2023-09-29 10:55:00,104.33,104.37,103.74,103.78,645063.0,104.33,104.37,103.74,103.78,645063.0
2023-09-29 11:00:00,103.8,103.98,103.71,103.93,568143.0,103.8,103.98,103.71,103.93,568143.0
2023-09-29 11:05:00,103.92,103.98,103.76,103.89,456821.0,103.92,103.98,103.76,103.89,456821.0
2023-09-29 11:10:00,103.89,103.98,103.37,103.42,591540.0,103.89,103.98,103.37,103.42,591540.0
2023-09-29 11:15:00,103.41,103.49,103.19,103.49,856626.0,103.41,103.49,103.19,103.49,856626.0
2023-09-29 11:20:00,103.49,103.79,103.45,103.7,610426.0,103.49,103.79,103.45,103.7,610426.0
2023-09-29 11:25:00,103.69,103.7,103.38,103.47,484265.0,103.69,103.7,103.38,103.47,484265.0
2023-09-29 11:30:00,103.47,103.51,103.24,103.25,386178.0,103.47,103.51,103.24,103.25,386178.0
2023-09-29 11:35:00,103.25,103.45,103.2,103.39,436893.0,103.25,103.45,103.2,103.39,436893.0
2023-09-29 11:40:00,103.39,103.72,103.3,103.47,580305.0,103.39,103.72,103.3,103.47,580305.0
2023-09-29 11:45:00,103.48,103.58,103.36,103.5,388521.0,103.48,103.58,103.36,103.5,388521.0
2023-09-29 11:50:00,103.48,103.73,103.22,103.57,571794.0,103.48,103.73,103.22,103.57,571794.0
2023-09-29 11:55:00,103.58,103.8,103.51,103.7,464896.0,103.58,103.8,103.51,103.7,464896.0
2023-09-29 12:00:00,103.7,103.88,103.65,103.82,430777.0,103.7,103.88,103.65,103.82,430777.0
2023-09-29 12:05:00,103.81,103.93,103.72,103.83,294830.0,103.81,103.93,103.72,103.83,294830.0
2023-09-29 12:10:00,103.83,103.85,103.43,103.52,407450.0,103.83,103.85,103.43,103.52,407450.0
2023-09-29 12:15:00,103.53,103.87,103.52,103.87,373267.0,103.53,103.87,103.52,103.87,373267.0
2023-09-29 12:20:00,103.86,104.2,103.82,104.14,639439.0,103.86,104.2,103.82,104.14,639439.0
2023-09-29 12:25:00,104.12,104.24,104.03,104.07,464371.0,104.12,104.24,104.03,104.07,464371.0
2023-09-29 12:30:00,104.06,104.29,104.01,104.09,414281.0,104.06,104.29,104.01,104.09,414281.0
2023-09-29 12:35:00,104.12,104.27,103.97,104.04,368400.0,104.12,104.27,103.97,104.04,368400.0
2023-09-29 12:40:00,104.04,104.13,103.83,103.87,331177.0,104.04,104.13,103.83,103.87,331177.0
2023-09-29 12:45:00,103.88,104.08,103.65,103.74,375202.0,103.88,104.08,103.65,103.74,375202.0
2023-09-29 12:50:00,103.75,103.81,103.43,103.45,380600.0,103.75,103.81,103.43,103.45,380600.0
2023-09-29 12:55:00,103.49,103.54,103.4,103.53,297236.0,103.49,103.54,103.4,103.53,297236.0
2023-09-29 13:00:00,103.52,103.52,103.26,103.41,534332.0,103.52,103.52,103.26,103.41,534332.0
2023-09-29 13:05:00,103.41,103.42,103.03,103.11,625360.0,103.41,103.42,103.03,103.11,625360.0
2023-09-29 13:10:00,103.11,103.28,103.06,103.09,437615.0,103.11,103.28,103.06,103.09,437615.0
2023-09-29 13:15:00,103.1,103.24,102.91,103.15,716116.0,103.1,103.24,102.91,103.15,716116.0
2023-09-29 13:20:00,103.15,103.3,103.11,103.18,442412.0,103.15,103.3,103.11,103.18,442412.0
2023-09-29 13:25:00,103.18,103.44,103.16,103.42,438328.0,103.18,103.44,103.16,103.42,438328.0
2023-09-29 13:30:00,103.41,103.56,103.24,103.31,518803.0,103.41,103.56,103.24,103.31,518803.0
2023-09-29 13:35:00,103.31,103.41,103.17,103.24,424649.0,103.31,103.41,103.17,103.24,424649.0
2023-09-29 13:40:00,103.26,103.45,103.24,103.38,277156.0,103.26,103.45,103.24,103.38,277156.0
2023-09-29 13:45:00,103.37,103.4,103.08,103.19,301652.0,103.37,103.4,103.08,103.19,301652.0
2023-09-29 13:50:00,103.19,103.23,102.98,103.04,334621.0,103.19,103.23,102.98,103.04,334621.0
2023-09-29 13:55:00,103.05,103.16,102.84,102.87,463398.0,103.05,103.16,102.84,102.87,463398.0
2023-09-29 14:00:00,102.88,103.15,102.84,103.12,420752.0,102.88,103.15,102.84,103.12,420752.0
2023-09-29 14:05:00,103.1,103.22,103.01,103.07,420543.0,103.1,103.22,103.01,103.07,420543.0
2023-09-29 14:10:00,103.06,103.18,103.01,103.03,229631.0,103.06,103.18,103.01,103.03,229631.0
2023-09-29 14:15:00,103.02,103.16,102.9,102.99,292860.0,103.02,103.16,102.9,102.99,292860.0
2023-09-29 14:20:00,102.99,103.25,102.96,103.23,373782.0,102.99,103.25,102.96,103.23,373782.0
2023-09-29 14:25:00,103.23,103.32,102.94,103.0,386413.0,103.23,103.32,102.94,103.0,386413.0
2023-09-29 14:30:00,102.99,103.34,102.97,103.3,472509.0,102.99,103.34,102.97,103.3,472509.0
2023-09-29 14:35:00,103.31,103.38,103.23,103.33,316545.0,103.31,103.38,103.23,103.33,316545.0
2023-09-29 14:40:00,103.32,103.71,103.32,103.64,487406.0,103.32,103.71,103.32,103.64,487406.0
2023-09-29 14:45:00,103.66,103.7,103.4,103.44,386099.0,103.66,103.7,103.4,103.44,386099.0
2023-09-29 14:50:00,103.42,103.57,103.38,103.55,353714.0,103.42,103.57,103.38,103.55,353714.0
2023-09-29 14:55:00,103.55,103.87,103.54,103.85,512555.0,103.55,103.87,103.54,103.85,512555.0
2023-09-29 15:00:00,103.85,103.92,103.51,103.63,543806.0,103.85,103.92,103.51,103.63,543806.0
2023-09-29 15:05:00,103.65,103.89,103.63,103.7,434265.0,103.65,103.89,103.63,103.7,434265.0
2023-09-29 15:10:00,103.69,103.94,103.59,103.71,502011.0,103.69,103.94,103.59,103.71,502011.0
2023-09-29 15:15:00,103.69,103.81,103.56,103.71,413002.0,103.69,103.81,103.56,103.71,413002.0
2023-09-29 15:20:00,103.7,103.73,103.56,103.59,369156.0,103.7,103.73,103.56,103.59,369156.0
2023-09-29 15:25:00,103.62,103.63,103.36,103.47,427323.0,103.62,103.63,103.36,103.47,427323.0
2023-09-29 15:30:00,103.46,103.49,103.25,103.3,396445.0,103.46,103.49,103.25,103.3,396445.0
2023-09-29 15:35:00,103.31,103.43,103.27,103.36,317696.0,103.31,103.43,103.27,103.36,317696.0
2023-09-29 15:40:00,103.35,103.38,103.06,103.1,416166.0,103.35,103.38,103.06,103.1,416166.0
2023-09-29 15:45:00,103.1,103.28,103.04,103.23,504263.0,103.1,103.28,103.04,103.23,504263.0
2023-09-29 15:50:00,103.22,103.52,102.88,102.99,1128105.0,103.22,103.52,102.88,102.99,1128105.0
2023-09-29 15:55:00,102.99,103.0,102.56,102.82,1878962.0,102.99,103.0,102.56,102.82,1878962.0
2023-10-02 09:30:00,102.34,103.4,102.13,103.06,1443926.0,102.34,103.4,102.13,103.06,1443926.0
2023-10-02 09:35:00,103.07,103.6,102.91,103.34,1068773.0,103.07,103.6,102.91,103.34,1068773.0
2023-10-02 09:40:00,103.34,103.55,103.02,103.29,889234.0,103.34,103.55,103.02,103.29,889234.0
2023-10-02 09:45:00,103.28,103.34,102.79,102.96,781412.0,103.28,103.34,102.79,102.96,781412.0
2023-10-02 09:50:00,102.96,103.03,102.64,103.02,641806.0,102.96,103.03,102.64,103.02,641806.0
2023-10-02 09:55:00,103.01,103.33,102.98,103.03,731191.0,103.01,103.33,102.98,103.03,731191.0
2023-10-02 10:00:00,103.03,103.59,102.86,103.57,1074607.0,103.03,103.59,102.86,103.57,1074607.0
2023-10-02 10:05:00,103.57,103.71,102.94,102.98,851198.0,103.57,103.71,102.94,102.98,851198.0
2023-10-02 10:10:00,102.98,103.05,102.47,102.51,973318.0,102.98,103.05,102.47,102.51,973318.0
2023-10-02 10:15:00,102.52,102.79,102.25,102.31,874449.0,102.52,102.79,102.25,102.31,874449.0
2023-10-02 10:20:00,102.29,102.63,102.15,102.59,808123.0,102.29,102.63,102.15,102.59,808123.0
2023-10-02 10:25:00,102.59,102.73,102.04,102.16,798625.0,102.59,102.73,102.04,102.16,798625.0
2023-10-02 10:30:00,102.15,102.27,101.7,102.16,963972.0,102.15,102.27,101.7,102.16,963972.0
2023-10-02 10:35:00,102.18,102.26,101.87,102.01,635832.0,102.18,102.26,101.87,102.01,635832.0
2023-10-02 10:40:00,102.02,102.21,101.91,102.08,429045.0,102.02,102.21,101.91,102.08,429045.0
2023-10-02 10:45:00,102.11,102.54,102.1,102.34,664306.0,102.11,102.54,102.1,102.34,664306.0
2023-10-02 10:50:00,102.36,102.53,102.17,102.28,433022.0,102.36,102.53,102.17,102.28,433022.0
2023-10-02 10:55:00,102.3,102.31,102.05,102.05,402140.0,102.3,102.31,102.05,102.05,402140.0
2023-10-02 11:00:00,102.07,102.51,102.03,102.38,531074.0,102.07,102.51,102.03,102.38,531074.0
2023-10-02 11:05:00,102.39,102.5,102.19,102.29,402389.0,102.39,102.5,102.19,102.29,402389.0
2023-10-02 11:10:00,102.28,102.76,102.25,102.71,419887.0,102.28,102.76,102.25,102.71,419887.0
2023-10-02 11:15:00,102.71,103.03,102.71,103.02,651445.0,102.71,103.03,102.71,103.02,651445.0
2023-10-02 11:20:00,103.02,103.3,103.0,103.12,613910.0,103.02,103.3,103.0,103.12,613910.0
2023-10-02 11:25:00,103.12,103.22,103.06,103.14,370265.0,103.12,103.22,103.06,103.14,370265.0
2023-10-02 11:30:00,103.16,103.23,102.84,102.86,437751.0,103.16,103.23,102.84,102.86,437751.0
2023-10-02 11:35:00,102.86,102.97,102.72,102.96,361780.0,102.86,102.97,102.72,102.96,361780.0
2023-10-02 11:40:00,102.95,103.03,102.81,102.88,379636.0,102.95,103.03,102.81,102.88,379636.0
2023-10-02 11:45:00,102.87,102.94,102.53,102.72,361674.0,102.87,102.94,102.53,102.72,361674.0
2023-10-02 11:50:00,102.72,103.01,102.53,102.7,451118.0,102.72,103.01,102.53,102.7,451118.0
2023-10-02 11:55:00,102.69,102.79,102.6,102.7,286562.0,102.69,102.79,102.6,102.7,286562.0
2023-10-02 12:00:00,102.68,102.75,102.33,102.48,362234.0,102.68,102.75,102.33,102.48,362234.0
2023-10-02 12:05:00,102.47,102.55,102.3,102.37,298711.0,102.47,102.55,102.3,102.37,298711.0
2023-10-02 12:10:00,102.37,102.73,102.32,102.69,349841.0,102.37,102.73,102.32,102.69,349841.0
2023-10-02 12:15:00,102.71,102.87,102.6,102.6,351872.0,102.71,102.87,102.6,102.6,351872.0
2023-10-02 12:20:00,102.61,102.64,102.46,102.64,275636.0,102.61,102.64,102.46,102.64,275636.0
2023-10-02 12:25:00,102.64,102.73,102.37,102.43,353892.0,102.64,102.73,102.37,102.43,353892.0
2023-10-02 12:30:00,102.42,102.58,102.35,102.57,281905.0,102.42,102.58,102.35,102.57,281905.0
2023-10-02 12:35:00,102.56,102.79,102.53,102.72,330737.0,102.56,102.79,102.53,102.72,330737.0
2023-10-02 12:40:00,102.72,102.82,102.65,102.67,219836.0,102.72,102.82,102.65,102.67,219836.0
2023-10-02 12:45:00,102.67,102.79,102.49,102.49,323885.0,102.67,102.79,102.49,102.49,323885.0
2023-10-02 12:50:00,102.52,102.56,102.37,102.51,274012.0,102.52,102.56,102.37,102.51,274012.0
2023-10-02 12:55:00,102.52,102.72,102.49,102.62,264088.0,102.52,102.72,102.49,102.62,264088.0
2023-10-02 13:00:00,102.62,102.94,102.6,102.88,413487.0,102.62,102.94,102.6,102.88,413487.0
2023-10-02 13:05:00,102.89,102.94,102.51,102.59,338894.0,102.89,102.94,102.51,102.59,338894.0
2023-10-02 13:10:00,102.59,102.6,102.31,102.34,317087.0,102.59,102.6,102.31,102.34,317087.0
2023-10-02 13:15:00,102.34,102.7,102.32,102.64,329264.0,102.34,102.7,102.32,102.64,329264.0
2023-10-02 13:20:00,102.65,102.88,102.65,102.82,369362.0,102.65,102.88,102.65,102.82,369362.0
2023-10-02 13:25:00,102.82,102.98,102.8,102.89,252197.0,102.82,102.98,102.8,102.89,252197.0
2023-10-02 13:30:00,102.9,102.99,102.77,102.82,325566.0,102.9,102.99,102.77,102.82,325566.0
2023-10-02 13:35:00,102.81,102.9,102.77,102.8,180519.0,102.81,102.9,102.77,102.8,180519.0
2023-10-02 13:40:00,102.8,103.01,102.79,102.86,272923.0,102.8,103.01,102.79,102.86,272923.0
2023-10-02 13:45:00,102.85,102.97,102.79,102.84,209026.0,102.85,102.97,102.79,102.84,209026.0
2023-10-02 13:50:00,102.83,102.97,102.74,102.95,223876.0,102.83,102.97,102.74,102.95,223876.0
2023-10-02 13:55:00,102.97,102.98,102.63,102.64,326958.0,102.97,102.98,102.63,102.64,326958.0
2023-10-02 14:00:00,102.63,102.7,102.4,102.55,420215.0,102.63,102.7,102.4,102.55,420215.0
2023-10-02 14:05:00,102.57,102.65,102.15,102.17,412832.0,102.57,102.65,102.15,102.17,412832.0
2023-10-02 14:10:00,102.16,102.59,102.12,102.48,580231.0,102.16,102.59,102.12,102.48,580231.0
2023-10-02 14:15:00,102.48,102.59,102.25,102.4,346642.0,102.48,102.59,102.25,102.4,346642.0
2023-10-02 14:20:00,102.4,102.45,102.16,102.38,295207.0,102.4,102.45,102.16,102.38,295207.0
2023-10-02 14:25:00,102.38,102.43,101.99,102.01,297189.0,102.38,102.43,101.99,102.01,297189.0
2023-10-02 14:30:00,102.01,102.09,101.9,101.97,414159.0,102.01,102.09,101.9,101.97,414159.0
2023-10-02 14:35:00,101.99,102.08,101.9,101.91,253798.0,101.99,102.08,101.9,101.91,253798.0
2023-10-02 14:40:00,101.91,101.96,101.73,101.82,363741.0,101.91,101.96,101.73,101.82,363741.0
2023-10-02 14:45:00,101.81,102.06,101.8,102.05,258935.0,101.81,102.06,101.8,102.05,258935.0
2023-10-02 14:50:00,102.05,102.28,102.03,102.1,419980.0,102.05,102.28,102.03,102.1,419980.0
2023-10-02 14:55:00,102.09,102.21,102.0,102.16,307033.0,102.09,102.21,102.0,102.16,307033.0
2023-10-02 15:00:00,102.16,102.2,101.94,102.01,276323.0,102.16,102.2,101.94,102.01,276323.0
2023-10-02 15:05:00,102.02,102.27,101.91,102.23,277766.0,102.02,102.27,101.91,102.23,277766.0
2023-10-02 15:10:00,102.23,102.33,102.03,102.06,313132.0,102.23,102.33,102.03,102.06,313132.0
2023-10-02 15:15:00,102.05,102.25,102.05,102.09,267921.0,102.05,102.25,102.05,102.09,267921.0
2023-10-02 15:20:00,102.07,102.45,102.04,102.44,350712.0,102.07,102.45,102.04,102.44,350712.0
2023-10-02 15:25:00,102.43,102.44,102.26,102.33,270395.0,102.43,102.44,102.26,102.33,270395.0
2023-10-02 15:30:00,102.33,102.6,102.29,102.55,414118.0,102.33,102.6,102.29,102.55,414118.0
2023-10-02 15:35:00,102.56,102.58,102.42,102.55,259434.0,102.56,102.58,102.42,102.55,259434.0
2023-10-02 15:40:00,102.53,102.63,102.46,102.55,297207.0,102.53,102.63,102.46,102.55,297207.0
2023-10-02 15:45:00,102.53,102.66,102.49,102.57,350597.0,102.53,102.66,102.49,102.57,350597.0
2023-10-02 15:50:00,102.55,103.1,102.43,103.08,859621.0,102.55,103.1,102.43,103.08,859621.0
2023-10-02 15:55:00,103.09,103.28,103.02,103.28,1210452.0,103.09,103.28,103.02,103.28,1210452.0
2023-10-03 09:30:00,101.8,102.52,101.7,102.23,1336769.0,101.8,102.52,101.7,102.23,1336769.0
2023-10-03 09:35:00,102.24,102.8,102.14,102.29,1204586.0,102.24,102.8,102.14,102.29,1204586.0
2023-10-03 09:40:00,102.28,102.57,102.04,102.12,895769.0,102.28,102.57,102.04,102.12,895769.0
2023-10-03 09:45:00,102.11,102.42,101.8,102.41,959686.0,102.11,102.42,101.8,102.41,959686.0
2023-10-03 09:50:00,102.41,103.19,102.4,103.08,1216747.0,102.41,103.19,102.4,103.08,1216747.0
2023-10-03 09:55:00,103.09,103.29,102.84,103.08,709538.0,103.09,103.29,102.84,103.08,709538.0
2023-10-03 10:00:00,103.09,103.14,102.13,102.17,1200491.0,103.09,103.14,102.13,102.17,1200491.0
2023-10-03 10:05:00,102.17,102.33,101.93,101.97,710232.0,102.17,102.33,101.93,101.97,710232.0
2023-10-03 10:10:00,101.97,102.72,101.87,102.14,1019245.0,101.97,102.72,101.87,102.14,1019245.0
2023-10-03 10:15:00,102.16,102.2,101.79,102.16,949107.0,102.16,102.2,101.79,102.16,949107.0
2023-10-03 10:20:00,102.16,102.34,101.88,101.9,719753.0,102.16,102.34,101.88,101.9,719753.0
2023-10-03 10:25:00,101.89,102.35,101.83,101.9,681739.0,101.89,102.35,101.83,101.9,681739.0
2023-10-03 10:30:00,101.89,102.17,101.67,101.97,784610.0,101.89,102.17,101.67,101.97,784610.0
2023-10-03 10:35:00,101.98,102.09,101.31,101.35,876209.0,101.98,102.09,101.31,101.35,876209.0
2023-10-03 10:40:00,101.34,101.58,101.31,101.4,550826.0,101.34,101.58,101.31,101.4,550826.0
2023-10-03 10:45:00,101.4,101.47,100.85,100.91,868200.0,101.4,101.47,100.85,100.91,868200.0
2023-10-03 10:50:00,100.92,100.99,100.49,100.51,824608.0,100.92,100.99,100.49,100.51,824608.0
2023-10-03 10:55:00,100.53,100.66,100.18,100.22,764584.0,100.53,100.66,100.18,100.22,764584.0
2023-10-03 11:00:00,100.2,100.4,100.02,100.29,932678.0,100.2,100.4,100.02,100.29,932678.0
2023-10-03 11:05:00,100.29,100.55,100.23,100.4,683174.0,100.29,100.55,100.23,100.4,683174.0
2023-10-03 11:10:00,100.44,100.63,100.41,100.53,440026.0,100.44,100.63,100.41,100.53,440026.0
2023-10-03 11:15:00,100.54,100.69,100.44,100.56,388938.0,100.54,100.69,100.44,100.56,388938.0
2023-10-03 11:20:00,100.56,100.74,100.46,100.63,425046.0,100.56,100.74,100.46,100.63,425046.0
2023-10-03 11:25:00,100.64,100.76,100.54,100.66,330464.0,100.64,100.76,100.54,100.66,330464.0
2023-10-03 11:30:00,100.65,100.85,100.35,100.41,428211.0,100.65,100.85,100.35,100.41,428211.0
2023-10-03 11:35:00,100.4,100.5,100.25,100.37,298014.0,100.4,100.5,100.25,100.37,298014.0
2023-10-03 11:40:00,100.39,100.6,100.38,100.54,269132.0,100.39,100.6,100.38,100.54,269132.0
2023-10-03 11:45:00,100.52,100.68,100.46,100.6,257757.0,100.52,100.68,100.46,100.6,257757.0
2023-10-03 11:50:00,100.59,100.59,100.13,100.17,502519.0,100.59,100.59,100.13,100.17,502519.0
2023-10-03 11:55:00,100.19,100.35,100.03,100.3,476138.0,100.19,100.35,100.03,100.3,476138.0
2023-10-03 12:00:00,100.29,100.62,100.18,100.57,480399.0,100.29,100.62,100.18,100.57,480399.0
2023-10-03 12:05:00,100.55,100.61,100.4,100.45,396908.0,100.55,100.61,100.4,100.45,396908.0
2023-10-03 12:10:00,100.45,100.7,100.41,100.68,231534.0,100.45,100.7,100.41,100.68,231534.0
2023-10-03 12:15:00,100.68,100.89,100.59,100.84,445246.0,100.68,100.89,100.59,100.84,445246.0
2023-10-03 12:20:00,100.85,100.88,100.66,100.83,360979.0,100.85,100.88,100.66,100.83,360979.0
2023-10-03 12:25:00,100.81,101.06,100.71,100.87,344222.0,100.81,101.06,100.71,100.87,344222.0
2023-10-03 12:30:00,100.88,101.03,100.79,100.79,322281.0,100.88,101.03,100.79,100.79,322281.0
2023-10-03 12:35:00,100.8,100.94,100.71,100.91,261416.0,100.8,100.94,100.71,100.91,261416.0
2023-10-03 12:40:00,100.91,101.09,100.91,100.94,315545.0,100.91,101.09,100.91,100.94,315545.0
2023-10-03 12:45:00,100.96,101.06,100.91,101.01,223202.0,100.96,101.06,100.91,101.01,223202.0
2023-10-03 12:50:00,101.01,101.17,100.88,100.94,345279.0,101.01,101.17,100.88,100.94,345279.0
2023-10-03 12:55:00,100.94,101.09,100.84,100.97,305314.0,100.94,101.09,100.84,100.97,305314.0
2023-10-03 13:00:00,100.96,101.22,100.95,101.08,294227.0,100.96,101.22,100.95,101.08,294227.0
2023-10-03 13:05:00,101.09,101.15,100.75,100.75,264676.0,101.09,101.15,100.75,100.75,264676.0
2023-10-03 13:10:00,100.77,100.81,100.62,100.67,273782.0,100.77,100.81,100.62,100.67,273782.0
2023-10-03 13:15:00,100.68,100.75,100.46,100.52,276759.0,100.68,100.75,100.46,100.52,276759.0
2023-10-03 13:20:00,100.51,100.55,100.38,100.46,318969.0,100.51,100.55,100.38,100.46,318969.0
2023-10-03 13:25:00,100.46,100.52,100.21,100.28,306960.0,100.46,100.52,100.21,100.28,306960.0
2023-10-03 13:30:00,100.28,100.34,100.14,100.21,251606.0,100.28,100.34,100.14,100.21,251606.0
2023-10-03 13:35:00,100.23,100.24,99.98,100.06,508999.0,100.23,100.24,99.98,100.06,508999.0
2023-10-03 13:40:00,100.04,100.19,100.03,100.1,396827.0,100.04,100.19,100.03,100.1,396827.0
2023-10-03 13:45:00,100.1,100.19,99.93,99.96,304791.0,100.1,100.19,99.93,99.96,304791.0
2023-10-03 13:50:00,99.95,100.08,99.84,99.99,437254.0,99.95,100.08,99.84,99.99,437254.0
2023-10-03 13:55:00,99.99,100.1,99.85,100.07,285441.0,99.99,100.1,99.85,100.07,285441.0
2023-10-03 14:00:00,100.04,100.23,100.01,100.06,297121.0,100.04,100.23,100.01,100.06,297121.0
2023-10-03 14:05:00,100.06,100.14,99.94,100.04,259977.0,100.06,100.14,99.94,100.04,259977.0
2023-10-03 14:10:00,100.05,100.13,99.77,99.82,367124.0,100.05,100.13,99.77,99.82,367124.0
2023-10-03 14:15:00,99.85,99.85,99.56,99.78,556816.0,99.85,99.85,99.56,99.78,556816.0
2023-10-03 14:20:00,99.78,99.85,99.63,99.79,307484.0,99.78,99.85,99.63,99.79,307484.0
2023-10-03 14:25:00,99.77,99.81,99.54,99.67,319483.0,99.77,99.81,99.54,99.67,319483.0
2023-10-03 14:30:00,99.67,99.93,99.62,99.9,379927.0,99.67,99.93,99.62,99.9,379927.0
2023-10-03 14:35:00,99.92,100.09,99.87,100.06,351783.0,99.92,100.09,99.87,100.06,351783.0
2023-10-03 14:40:00,100.06,100.08,99.9,100.0,270260.0,100.06,100.08,99.9,100.0,270260.0
2023-10-03 14:45:00,100.0,100.05,99.91,100.0,218471.0,100.0,100.05,99.91,100.0,218471.0
2023-10-03 14:50:00,99.99,100.05,99.74,99.84,248631.0,99.99,100.05,99.74,99.84,248631.0
2023-10-03 14:55:00,99.83,99.83,99.6,99.67,295454.0,99.83,99.83,99.6,99.67,295454.0
2023-10-03 15:00:00,99.66,99.94,99.58,99.83,342403.0,99.66,99.94,99.58,99.83,342403.0
2023-10-03 15:05:00,99.84,99.85,99.36,99.48,541889.0,99.84,99.85,99.36,99.48,541889.0
2023-10-03 15:10:00,99.47,99.49,99.32,99.4,323565.0,99.47,99.49,99.32,99.4,323565.0
2023-10-03 15:15:00,99.4,99.64,99.35,99.57,381424.0,99.4,99.64,99.35,99.57,381424.0
2023-10-03 15:20:00,99.56,99.7,99.52,99.62,374677.0,99.56,99.7,99.52,99.62,374677.0
2023-10-03 15:25:00,99.63,99.64,99.35,99.36,375333.0,99.63,99.64,99.35,99.36,375333.0
2023-10-03 15:30:00,99.37,99.49,99.17,99.19,537817.0,99.37,99.49,99.17,99.19,537817.0
2023-10-03 15:35:00,99.19,99.37,99.19,99.36,390489.0,99.19,99.37,99.19,99.36,390489.0
2023-10-03 15:40:00,99.36,99.61,99.34,99.54,469784.0,99.36,99.61,99.34,99.54,469784.0
2023-10-03 15:45:00,99.54,99.74,99.5,99.7,554791.0,99.54,99.74,99.5,99.7,554791.0
2023-10-03 15:50:00,99.7,99.96,99.68,99.89,845891.0,99.7,99.96,99.68,99.89,845891.0
2023-10-03 15:55:00,99.88,100.1,99.86,100.07,1176754.0,99.88,100.1,99.86,100.07,1176754.0
2023-10-04 09:30:00,100.68,101.12,100.34,100.62,1080137.0,100.68,101.12,100.34,100.62,1080137.0
2023-10-04 09:35:00,100.6,101.32,100.58,100.84,1019571.0,100.6,101.32,100.58,100.84,1019571.0
2023-10-04 09:40:00,100.86,101.14,100.63,101.01,800850.0,100.86,101.14,100.63,101.01,800850.0
2023-10-04 09:45:00,101.01,101.42,100.74,101.18,976958.0,101.01,101.42,100.74,101.18,976958.0
2023-10-04 09:50:00,101.18,101.37,100.57,101.28,1163649.0,101.18,101.37,100.57,101.28,1163649.0
2023-10-04 09:55:00,101.26,101.37,100.95,101.1,725446.0,101.26,101.37,100.95,101.1,725446.0
2023-10-04 10:00:00,101.11,101.15,100.48,100.76,863555.0,101.11,101.15,100.48,100.76,863555.0
2023-10-04 10:05:00,100.77,100.98,100.34,100.56,609512.0,100.77,100.98,100.34,100.56,609512.0
2023-10-04 10:10:00,100.58,101.17,100.57,101.14,634470.0,100.58,101.17,100.57,101.14,634470.0
2023-10-04 10:15:00,101.14,101.64,100.88,101.58,967876.0,101.14,101.64,100.88,101.58,967876.0
2023-10-04 10:20:00,101.57,101.63,100.93,101.16,837003.0,101.57,101.63,100.93,101.16,837003.0
2023-10-04 10:25:00,101.16,101.36,100.73,100.76,685745.0,101.16,101.36,100.73,100.76,685745.0
2023-10-04 10:30:00,100.78,101.42,100.78,101.42,663065.0,100.78,101.42,100.78,101.42,663065.0
2023-10-04 10:35:00,101.42,101.88,101.41,101.75,913168.0,101.42,101.88,101.41,101.75,913168.0
2023-10-04 10:40:00,101.74,102.26,101.73,102.17,893588.0,101.74,102.26,101.73,102.17,893588.0
2023-10-04 10:45:00,102.16,102.24,101.44,101.49,710053.0,102.16,102.24,101.44,101.49,710053.0
2023-10-04 10:50:00,101.49,101.69,101.33,101.35,470756.0,101.49,101.69,101.33,101.35,470756.0
2023-10-04 10:55:00,101.35,101.48,101.22,101.34,506644.0,101.35,101.48,101.22,101.34,506644.0
2023-10-04 11:00:00,101.35,101.42,101.03,101.31,613936.0,101.35,101.42,101.03,101.31,613936.0
2023-10-04 11:05:00,101.28,101.48,101.2,101.31,406060.0,101.28,101.48,101.2,101.31,406060.0
2023-10-04 11:10:00,101.31,101.61,101.3,101.51,465071.0,101.31,101.61,101.3,101.51,465071.0
2023-10-04 11:15:00,101.5,101.95,101.49,101.92,467462.0,101.5,101.95,101.49,101.92,467462.0
2023-10-04 11:20:00,101.9,102.08,101.83,101.88,617893.0,101.9,102.08,101.83,101.88,617893.0
2023-10-04 11:25:00,101.89,102.07,101.85,102.05,392094.0,101.89,102.07,101.85,102.05,392094.0
2023-10-04 11:30:00,102.06,102.2,101.95,102.15,387008.0,102.06,102.2,101.95,102.15,387008.0
2023-10-04 11:35:00,102.17,102.56,102.07,102.55,626200.0,102.17,102.56,102.07,102.55,626200.0
2023-10-04 11:40:00,102.56,102.61,102.2,102.3,535382.0,102.56,102.61,102.2,102.3,535382.0
2023-10-04 11:45:00,102.3,102.7,102.22,102.48,474547.0,102.3,102.7,102.22,102.48,474547.0
2023-10-04 11:50:00,102.47,102.5,102.26,102.39,334969.0,102.47,102.5,102.26,102.39,334969.0
2023-10-04 11:55:00,102.41,102.61,102.31,102.57,348126.0,102.41,102.61,102.31,102.57,348126.0
2023-10-04 12:00:00,102.56,102.59,102.24,102.29,387874.0,102.56,102.59,102.24,102.29,387874.0
2023-10-04 12:05:00,102.3,102.48,102.21,102.33,266073.0,102.3,102.48,102.21,102.33,266073.0
2023-10-04 12:10:00,102.34,102.46,102.13,102.22,370513.0,102.34,102.46,102.13,102.22,370513.0
2023-10-04 12:15:00,102.21,102.5,102.15,102.43,327767.0,102.21,102.5,102.15,102.43,327767.0
2023-10-04 12:20:00,102.45,102.54,102.23,102.25,291314.0,102.45,102.54,102.23,102.25,291314.0
2023-10-04 12:25:00,102.25,102.4,102.24,102.37,223610.0,102.25,102.4,102.24,102.37,223610.0
2023-10-04 12:30:00,102.37,102.54,102.26,102.48,265548.0,102.37,102.54,102.26,102.48,265548.0
2023-10-04 12:35:00,102.5,102.53,102.31,102.44,215406.0,102.5,102.53,102.31,102.44,215406.0
2023-10-04 12:40:00,102.43,102.5,102.24,102.26,195659.0,102.43,102.5,102.24,102.26,195659.0
2023-10-04 12:45:00,102.26,102.6,102.25,102.59,294232.0,102.26,102.6,102.25,102.59,294232.0
2023-10-04 12:50:00,102.59,102.69,102.47,102.53,362858.0,102.59,102.69,102.47,102.53,362858.0
2023-10-04 12:55:00,102.53,102.64,102.44,102.51,212716.0,102.53,102.64,102.44,102.51,212716.0
2023-10-04 13:00:00,102.5,102.59,102.35,102.35,227011.0,102.5,102.59,102.35,102.35,227011.0
2023-10-04 13:05:00,102.36,102.51,102.36,102.49,180033.0,102.36,102.51,102.36,102.49,180033.0
2023-10-04 13:10:00,102.51,102.6,102.36,102.37,218026.0,102.51,102.6,102.36,102.37,218026.0
2023-10-04 13:15:00,102.37,102.57,102.36,102.45,216633.0,102.37,102.57,102.36,102.45,216633.0
2023-10-04 13:20:00,102.43,102.48,102.16,102.18,280330.0,102.43,102.48,102.16,102.18,280330.0
2023-10-04 13:25:00,102.16,102.18,101.96,102.0,386202.0,102.16,102.18,101.96,102.0,386202.0
2023-10-04 13:30:00,102.0,102.13,101.9,102.07,340862.0,102.0,102.13,101.9,102.07,340862.0
2023-10-04 13:35:00,102.08,102.17,102.02,102.15,271096.0,102.08,102.17,102.02,102.15,271096.0
2023-10-04 13:40:00,102.15,102.23,102.02,102.21,248683.0,102.15,102.23,102.02,102.21,248683.0
2023-10-04 13:45:00,102.21,102.28,102.14,102.24,238465.0,102.21,102.28,102.14,102.24,238465.0
2023-10-04 13:50:00,102.23,102.26,101.83,101.89,304106.0,102.23,102.26,101.83,101.89,304106.0
2023-10-04 13:55:00,101.88,102.05,101.83,101.89,217010.0,101.88,102.05,101.83,101.89,217010.0
2023-10-04 14:00:00,101.88,102.09,101.73,102.09,360541.0,101.88,102.09,101.73,102.09,360541.0
2023-10-04 14:05:00,102.08,102.13,101.84,101.89,188736.0,102.08,102.13,101.84,101.89,188736.0
2023-10-04 14:10:00,101.88,102.14,101.87,102.12,226504.0,101.88,102.14,101.87,102.12,226504.0
2023-10-04 14:15:00,102.11,102.34,102.1,102.26,309145.0,102.11,102.34,102.1,102.26,309145.0
2023-10-04 14:20:00,102.27,102.31,101.86,101.94,267334.0,102.27,102.31,101.86,101.94,267334.0
2023-10-04 14:25:00,101.92,102.27,101.9,102.25,275241.0,101.92,102.27,101.9,102.25,275241.0
2023-10-04 14:30:00,102.24,102.48,102.24,102.4,507802.0,102.24,102.48,102.24,102.4,507802.0
2023-10-04 14:35:00,102.39,102.73,102.33,102.7,585470.0,102.39,102.73,102.33,102.7,585470.0
2023-10-04 14:40:00,102.7,102.89,102.65,102.87,576595.0,102.7,102.89,102.65,102.87,576595.0
2023-10-04 14:45:00,102.87,102.92,102.75,102.76,332031.0,102.87,102.92,102.75,102.76,332031.0
2023-10-04 14:50:00,102.76,102.93,102.63,102.93,643904.0,102.76,102.93,102.63,102.93,643904.0
2023-10-04 14:55:00,102.92,103.21,102.86,103.11,733500.0,102.92,103.21,102.86,103.11,733500.0
2023-10-04 15:00:00,103.11,103.24,103.05,103.08,477961.0,103.11,103.24,103.05,103.08,477961.0
2023-10-04 15:05:00,103.08,103.38,102.91,103.3,887186.0,103.08,103.38,102.91,103.3,887186.0
2023-10-04 15:10:00,103.29,103.7,103.25,103.62,862034.0,103.29,103.7,103.25,103.62,862034.0
2023-10-04 15:15:00,103.65,103.84,103.56,103.76,969454.0,103.65,103.84,103.56,103.76,969454.0
2023-10-04 15:20:00,103.75,104.05,103.73,104.04,911243.0,103.75,104.05,103.73,104.04,911243.0
2023-10-04 15:25:00,104.03,104.09,103.97,104.04,657753.0,104.03,104.09,103.97,104.04,657753.0
2023-10-04 15:30:00,104.06,104.38,103.98,104.19,1110088.0,104.06,104.38,103.98,104.19,1110088.0
2023-10-04 15:35:00,104.17,104.37,104.16,104.21,572248.0,104.17,104.37,104.16,104.21,572248.0
2023-10-04 15:40:00,104.2,104.4,104.2,104.23,465599.0,104.2,104.4,104.2,104.23,465599.0
2023-10-04 15:45:00,104.22,104.37,104.11,104.14,735751.0,104.22,104.37,104.11,104.14,735751.0
2023-10-04 15:50:00,104.13,104.27,103.94,104.1,1100725.0,104.13,104.27,103.94,104.1,1100725.0
2023-10-04 15:55:00,104.1,104.24,104.03,104.04,1472684.0,104.1,104.24,104.03,104.04,1472684.0
2023-10-05 09:30:00,103.41,103.74,102.43,102.86,1589073.0,103.41,103.74,102.43,102.86,1589073.0
2023-10-05 09:35:00,102.87,103.09,102.25,102.42,1118722.0,102.87,103.09,102.25,102.42,1118722.0
2023-10-05 09:40:00,102.41,102.43,101.9,102.19,1261981.0,102.41,102.43,101.9,102.19,1261981.0
2023-10-05 09:45:00,102.19,102.24,101.65,101.72,917072.0,102.19,102.24,101.65,101.72,917072.0
2023-10-05 09:50:00,101.71,101.73,100.82,101.1,1550384.0,101.71,101.73,100.82,101.1,1550384.0
2023-10-05 09:55:00,101.11,101.38,100.85,101.08,989316.0,101.11,101.38,100.85,101.08,989316.0
2023-10-05 10:00:00,101.08,101.1,100.33,100.38,1271825.0,101.08,101.1,100.33,100.38,1271825.0
2023-10-05 10:05:00,100.39,100.71,100.27,100.65,836604.0,100.39,100.71,100.27,100.65,836604.0
2023-10-05 10:10:00,100.65,101.1,100.43,100.83,752600.0,100.65,101.1,100.43,100.83,752600.0
2023-10-05 10:15:00,100.83,101.13,100.53,101.01,988358.0,100.83,101.13,100.53,101.01,988358.0
2023-10-05 10:20:00,101.0,101.12,100.81,101.01,774702.0,101.0,101.12,100.81,101.01,774702.0
2023-10-05 10:25:00,101.01,102.03,101.0,101.89,1592214.0,101.01,102.03,101.0,101.89,1592214.0
2023-10-05 10:30:00,101.88,101.91,101.63,101.67,819298.0,101.88,101.91,101.63,101.67,819298.0
2023-10-05 10:35:00,101.67,101.78,100.92,100.96,1173128.0,101.67,101.78,100.92,100.96,1173128.0
2023-10-05 10:40:00,100.97,101.13,100.7,101.04,828605.0,100.97,101.13,100.7,101.04,828605.0
2023-10-05 10:45:00,101.02,101.3,100.95,100.96,630490.0,101.02,101.3,100.95,100.96,630490.0
2023-10-05 10:50:00,100.97,101.34,100.86,101.28,576750.0,100.97,101.34,100.86,101.28,576750.0
2023-10-05 10:55:00,101.3,101.4,101.15,101.26,495009.0,101.3,101.4,101.15,101.26,495009.0
2023-10-05 11:00:00,101.23,101.65,101.17,101.5,619463.0,101.23,101.65,101.17,101.5,619463.0
2023-10-05 11:05:00,101.5,101.77,101.41,101.69,612092.0,101.5,101.77,101.41,101.69,612092.0
2023-10-05 11:10:00,101.7,101.78,101.52,101.56,422134.0,101.7,101.78,101.52,101.56,422134.0
2023-10-05 11:15:00,101.55,101.77,101.5,101.51,471051.0,101.55,101.77,101.5,101.51,471051.0
2023-10-05 11:20:00,101.54,101.9,101.51,101.85,397400.0,101.54,101.9,101.51,101.85,397400.0
2023-10-05 11:25:00,101.85,101.87,101.55,101.65,420288.0,101.85,101.87,101.55,101.65,420288.0
2023-10-05 11:30:00,101.64,101.69,101.34,101.51,566771.0,101.64,101.69,101.34,101.51,566771.0
2023-10-05 11:35:00,101.52,101.77,101.5,101.74,515277.0,101.52,101.77,101.5,101.74,515277.0
2023-10-05 11:40:00,101.72,101.94,101.65,101.67,490235.0,101.72,101.94,101.65,101.67,490235.0
2023-10-05 11:45:00,101.64,101.87,101.6,101.69,371638.0,101.64,101.87,101.6,101.69,371638.0
2023-10-05 11:50:00,101.68,101.88,101.64,101.85,295900.0,101.68,101.88,101.64,101.85,295900.0
2023-10-05 11:55:00,101.86,101.89,101.46,101.54,409844.0,101.86,101.89,101.46,101.54,409844.0
2023-10-05 12:00:00,101.56,102.04,101.52,101.98,561938.0,101.56,102.04,101.52,101.98,561938.0
2023-10-05 12:05:00,102.0,102.13,101.88,102.12,438198.0,102.0,102.13,101.88,102.12,438198.0
2023-10-05 12:10:00,102.11,102.45,102.08,102.41,575576.0,102.11,102.45,102.08,102.41,575576.0
2023-10-05 12:15:00,102.41,102.42,102.23,102.29,384968.0,102.41,102.42,102.23,102.29,384968.0
2023-10-05 12:20:00,102.29,102.41,102.19,102.29,257499.0,102.29,102.41,102.19,102.29,257499.0
2023-10-05 12:25:00,102.3,102.49,102.24,102.41,344426.0,102.3,102.49,102.24,102.41,344426.0
2023-10-05 12:30:00,102.41,102.59,102.27,102.32,475712.0,102.41,102.59,102.27,102.32,475712.0
2023-10-05 12:35:00,102.32,102.52,102.26,102.36,465161.0,102.32,102.52,102.26,102.36,465161.0
2023-10-05 12:40:00,102.36,102.37,102.15,102.28,376668.0,102.36,102.37,102.15,102.28,376668.0
2023-10-05 12:45:00,102.27,102.31,102.07,102.12,384998.0,102.27,102.31,102.07,102.12,384998.0
2023-10-05 12:50:00,102.12,102.34,102.11,102.31,284004.0,102.12,102.34,102.11,102.31,284004.0
2023-10-05 12:55:00,102.31,102.37,102.15,102.37,288382.0,102.31,102.37,102.15,102.37,288382.0
2023-10-05 13:00:00,102.36,102.39,102.08,102.09,405152.0,102.36,102.39,102.08,102.09,405152.0
2023-10-05 13:05:00,102.1,102.11,101.98,102.03,395446.0,102.1,102.11,101.98,102.03,395446.0
2023-10-05 13:10:00,102.03,102.32,102.0,102.29,363909.0,102.03,102.32,102.0,102.29,363909.0
2023-10-05 13:15:00,102.29,102.39,102.19,102.28,266978.0,102.29,102.39,102.19,102.28,266978.0
2023-10-05 13:20:00,102.3,102.45,102.21,102.42,299019.0,102.3,102.45,102.21,102.42,299019.0
2023-10-05 13:25:00,102.4,102.49,102.31,102.47,316476.0,102.4,102.49,102.31,102.47,316476.0
2023-10-05 13:30:00,102.47,102.57,102.23,102.54,448904.0,102.47,102.57,102.23,102.54,448904.0
2023-10-05 13:35:00,102.53,102.84,102.53,102.73,645470.0,102.53,102.84,102.53,102.73,645470.0
2023-10-05 13:40:00,102.75,102.9,102.67,102.8,351028.0,102.75,102.9,102.67,102.8,351028.0
2023-10-05 13:45:00,102.81,102.9,102.76,102.83,332077.0,102.81,102.9,102.76,102.83,332077.0
2023-10-05 13:50:00,102.82,102.99,102.74,102.79,443782.0,102.82,102.99,102.74,102.79,443782.0
2023-10-05 13:55:00,102.76,102.9,102.67,102.87,341694.0,102.76,102.9,102.67,102.87,341694.0
2023-10-05 14:00:00,102.87,103.13,102.86,103.04,495673.0,102.87,103.13,102.86,103.04,495673.0
2023-10-05 14:05:00,103.04,103.06,102.81,102.83,301413.0,103.04,103.06,102.81,102.83,301413.0
2023-10-05 14:10:00,102.84,102.85,102.66,102.76,486019.0,102.84,102.85,102.66,102.76,486019.0
2023-10-05 14:15:00,102.77,102.91,102.76,102.82,322585.0,102.77,102.91,102.76,102.82,322585.0
2023-10-05 14:20:00,102.83,102.84,102.63,102.66,274473.0,102.83,102.84,102.63,102.66,274473.0
2023-10-05 14:25:00,102.66,102.72,102.5,102.7,373589.0,102.66,102.72,102.5,102.7,373589.0
2023-10-05 14:30:00,102.69,103.03,102.62,103.03,400936.0,102.69,103.03,102.62,103.03,400936.0
2023-10-05 14:35:00,103.03,103.27,102.93,103.24,497273.0,103.03,103.27,102.93,103.24,497273.0
2023-10-05 14:40:00,103.23,103.3,103.07,103.14,394417.0,103.23,103.3,103.07,103.14,394417.0
2023-10-05 14:45:00,103.12,103.18,103.05,103.12,264220.0,103.12,103.18,103.05,103.12,264220.0
2023-10-05 14:50:00,103.12,103.27,103.11,103.22,332300.0,103.12,103.27,103.11,103.22,332300.0
2023-10-05 14:55:00,103.22,103.28,103.07,103.22,357243.0,103.22,103.28,103.07,103.22,357243.0
2023-10-05 15:00:00,103.22,103.28,103.05,103.19,344969.0,103.22,103.28,103.05,103.19,344969.0
2023-10-05 15:05:00,103.2,103.32,103.13,103.19,448872.0,103.2,103.32,103.13,103.19,448872.0
2023-10-05 15:10:00,103.18,103.27,103.02,103.17,428328.0,103.18,103.27,103.02,103.17,428328.0
2023-10-05 15:15:00,103.17,103.27,103.03,103.05,475761.0,103.17,103.27,103.03,103.05,475761.0
2023-10-05 15:20:00,103.04,103.15,102.93,102.93,445297.0,103.04,103.15,102.93,102.93,445297.0
2023-10-05 15:25:00,102.94,103.23,102.94,103.21,462056.0,102.94,103.23,102.94,103.21,462056.0
2023-10-05 15:30:00,103.23,103.26,103.08,103.1,328258.0,103.23,103.26,103.08,103.1,328258.0
2023-10-05 15:35:00,103.1,103.2,103.05,103.13,278851.0,103.1,103.2,103.05,103.13,278851.0
2023-10-05 15:40:00,103.13,103.19,103.07,103.17,247232.0,103.13,103.19,103.07,103.17,247232.0
2023-10-05 15:45:00,103.16,103.3,102.97,103.11,485029.0,103.16,103.3,102.97,103.11,485029.0
2023-10-05 15:50:00,103.11,103.21,102.93,103.04,688271.0,103.11,103.21,102.93,103.04,688271.0
2023-10-05 15:55:00,103.03,103.07,102.86,102.89,988836.0,103.03,103.07,102.86,102.89,988836.0
2023-10-06 09:30:00,102.16,103.77,102.03,103.5,1853130.0,102.16,103.77,102.03,103.5,1853130.0
2023-10-06 09:35:00,103.52,103.91,102.93,103.19,1666995.0,103.52,103.91,102.93,103.19,1666995.0
2023-10-06 09:40:00,103.17,103.45,102.66,103.16,1080927.0,103.17,103.45,102.66,103.16,1080927.0
2023-10-06 09:45:00,103.16,103.81,102.93,102.94,1233337.0,103.16,103.81,102.93,102.94,1233337.0
2023-10-06 09:50:00,102.95,103.59,102.91,103.43,902320.0,102.95,103.59,102.91,103.43,902320.0
2023-10-06 09:55:00,103.44,103.53,102.96,103.07,880945.0,103.44,103.53,102.96,103.07,880945.0
2023-10-06 10:00:00,103.05,103.1,102.07,102.32,1237484.0,103.05,103.1,102.07,102.32,1237484.0
2023-10-06 10:05:00,102.34,102.66,102.1,102.6,833532.0,102.34,102.66,102.1,102.6,833532.0
2023-10-06 10:10:00,102.6,103.49,102.53,103.43,1122994.0,102.6,103.49,102.53,103.43,1122994.0
2023-10-06 10:15:00,103.43,103.65,103.17,103.24,961491.0,103.43,103.65,103.17,103.24,961491.0
2023-10-06 10:20:00,103.22,104.27,102.96,104.22,1289668.0,103.22,104.27,102.96,104.22,1289668.0
2023-10-06 10:25:00,104.21,104.52,104.08,104.42,1092364.0,104.21,104.52,104.08,104.42,1092364.0
2023-10-06 10:30:00,104.43,105.02,104.4,104.86,1363004.0,104.43,105.02,104.4,104.86,1363004.0
2023-10-06 10:35:00,104.83,105.15,104.66,104.9,1052376.0,104.83,105.15,104.66,104.9,1052376.0
2023-10-06 10:40:00,104.9,105.07,104.63,105.04,868540.0,104.9,105.07,104.63,105.04,868540.0
2023-10-06 10:45:00,105.05,105.46,104.98,105.2,1053528.0,105.05,105.46,104.98,105.2,1053528.0
2023-10-06 10:50:00,105.21,105.47,105.12,105.17,743592.0,105.21,105.47,105.12,105.17,743592.0
2023-10-06 10:55:00,105.16,105.55,105.07,105.48,775907.0,105.16,105.55,105.07,105.48,775907.0
2023-10-06 11:00:00,105.49,105.86,105.44,105.83,841406.0,105.49,105.86,105.44,105.83,841406.0
2023-10-06 11:05:00,105.83,106.03,105.68,105.95,1169241.0,105.83,106.03,105.68,105.95,1169241.0
2023-10-06 11:10:00,105.95,106.2,105.81,105.88,971161.0,105.95,106.2,105.81,105.88,971161.0
2023-10-06 11:15:00,105.88,105.98,105.56,105.63,785873.0,105.88,105.98,105.56,105.63,785873.0
2023-10-06 11:20:00,105.63,105.75,105.5,105.71,511073.0,105.63,105.75,105.5,105.71,511073.0
2023-10-06 11:25:00,105.69,105.99,105.65,105.69,860516.0,105.69,105.99,105.65,105.69,860516.0
2023-10-06 11:30:00,105.69,106.15,105.64,106.12,719963.0,105.69,106.15,105.64,106.12,719963.0
2023-10-06 11:35:00,106.13,106.31,106.06,106.19,753470.0,106.13,106.31,106.06,106.19,753470.0
2023-10-06 11:40:00,106.19,106.44,106.14,106.23,735101.0,106.19,106.44,106.14,106.23,735101.0
2023-10-06 11:45:00,106.24,106.58,106.18,106.56,672654.0,106.24,106.58,106.18,106.56,672654.0
2023-10-06 11:50:00,106.56,106.6,106.34,106.39,644437.0,106.56,106.6,106.34,106.39,644437.0
2023-10-06 11:55:00,106.38,106.75,106.11,106.75,854802.0,106.38,106.75,106.11,106.75,854802.0
2023-10-06 12:00:00,106.74,106.86,106.59,106.8,686094.0,106.74,106.86,106.59,106.8,686094.0
2023-10-06 12:05:00,106.78,106.85,106.54,106.7,656035.0,106.78,106.85,106.54,106.7,656035.0
2023-10-06 12:10:00,106.71,106.72,106.45,106.48,508140.0,106.71,106.72,106.45,106.48,508140.0
2023-10-06 12:15:00,106.48,106.83,106.48,106.73,476858.0,106.48,106.83,106.48,106.73,476858.0
2023-10-06 12:20:00,106.73,106.74,106.33,106.41,645972.0,106.73,106.74,106.33,106.41,645972.0
2023-10-06 12:25:00,106.43,106.65,106.25,106.58,650467.0,106.43,106.65,106.25,106.58,650467.0
2023-10-06 12:30:00,106.58,106.64,106.31,106.31,427385.0,106.58,106.64,106.31,106.31,427385.0
2023-10-06 12:35:00,106.33,106.77,106.29,106.69,587761.0,106.33,106.77,106.29,106.69,587761.0
2023-10-06 12:40:00,106.69,106.9,106.67,106.77,494654.0,106.69,106.9,106.67,106.77,494654.0
2023-10-06 12:45:00,106.77,107.03,106.75,106.86,773110.0,106.77,107.03,106.75,106.86,773110.0
2023-10-06 12:50:00,106.86,107.0,106.64,106.79,529580.0,106.86,107.0,106.64,106.79,529580.0
2023-10-06 12:55:00,106.78,106.91,106.76,106.84,311702.0,106.78,106.91,106.76,106.84,311702.0
2023-10-06 13:00:00,106.84,106.92,106.72,106.75,285412.0,106.84,106.92,106.72,106.75,285412.0
2023-10-06 13:05:00,106.76,106.87,106.68,106.76,198072.0,106.76,106.87,106.68,106.76,198072.0
2023-10-06 13:10:00,106.76,106.92,106.6,106.92,440764.0,106.76,106.92,106.6,106.92,440764.0
2023-10-06 13:15:00,106.93,106.95,106.85,106.95,290297.0,106.93,106.95,106.85,106.95,290297.0
2023-10-06 13:20:00,106.94,107.09,106.88,106.95,555143.0,106.94,107.09,106.88,106.95,555143.0
2023-10-06 13:25:00,106.95,107.04,106.88,106.95,295683.0,106.95,107.04,106.88,106.95,295683.0
2023-10-06 13:30:00,106.95,107.02,106.82,106.94,325806.0,106.95,107.02,106.82,106.94,325806.0
2023-10-06 13:35:00,106.94,106.98,106.77,106.92,362017.0,106.94,106.98,106.77,106.92,362017.0
2023-10-06 13:40:00,106.91,106.97,106.61,106.69,376288.0,106.91,106.97,106.61,106.69,376288.0
2023-10-06 13:45:00,106.69,106.79,106.55,106.74,425407.0,106.69,106.79,106.55,106.74,425407.0
2023-10-06 13:50:00,106.72,106.85,106.7,106.8,349958.0,106.72,106.85,106.7,106.8,349958.0
2023-10-06 13:55:00,106.79,106.97,106.77,106.95,351783.0,106.79,106.97,106.77,106.95,351783.0
2023-10-06 14:00:00,106.94,106.97,106.76,106.92,409526.0,106.94,106.97,106.76,106.92,409526.0
2023-10-06 14:05:00,106.92,106.98,106.76,106.89,342660.0,106.92,106.98,106.76,106.89,342660.0
2023-10-06 14:10:00,106.9,107.07,106.86,106.9,434729.0,106.9,107.07,106.86,106.9,434729.0
2023-10-06 14:15:00,106.91,106.91,106.72,106.77,307107.0,106.91,106.91,106.72,106.77,307107.0
2023-10-06 14:20:00,106.76,106.9,106.75,106.86,317544.0,106.76,106.9,106.75,106.86,317544.0
2023-10-06 14:25:00,106.87,107.06,106.83,107.01,360202.0,106.87,107.06,106.83,107.01,360202.0
2023-10-06 14:30:00,107.02,107.04,106.85,106.94,323879.0,107.02,107.04,106.85,106.94,323879.0
2023-10-06 14:35:00,106.94,107.07,106.88,106.98,476041.0,106.94,107.07,106.88,106.98,476041.0
2023-10-06 14:40:00,106.98,107.11,106.94,107.04,654532.0,106.98,107.11,106.94,107.04,654532.0
2023-10-06 14:45:00,107.05,107.25,107.04,107.15,594639.0,107.05,107.25,107.04,107.15,594639.0
2023-10-06 14:50:00,107.15,107.18,106.98,107.08,453328.0,107.15,107.18,106.98,107.08,453328.0
2023-10-06 14:55:00,107.08,107.27,107.04,107.27,519195.0,107.08,107.27,107.04,107.27,519195.0
2023-10-06 15:00:00,107.27,107.3,107.08,107.17,511746.0,107.27,107.3,107.08,107.17,511746.0
2023-10-06 15:05:00,107.18,107.5,107.12,107.47,887208.0,107.18,107.5,107.12,107.47,887208.0
2023-10-06 15:10:00,107.47,107.48,107.24,107.3,557270.0,107.47,107.48,107.24,107.3,557270.0
2023-10-06 15:15:00,107.31,107.43,107.25,107.27,532917.0,107.31,107.43,107.25,107.27,532917.0
2023-10-06 15:20:00,107.28,107.5,107.24,107.48,502592.0,107.28,107.5,107.24,107.48,502592.0
2023-10-06 15:25:00,107.48,107.66,107.41,107.62,658851.0,107.48,107.66,107.41,107.62,658851.0
2023-10-06 15:30:00,107.63,107.72,107.52,107.54,603533.0,107.63,107.72,107.52,107.54,603533.0
2023-10-06 15:35:00,107.54,107.82,107.5,107.81,644263.0,107.54,107.82,107.5,107.81,644263.0
2023-10-06 15:40:00,107.82,107.87,107.59,107.63,739262.0,107.82,107.87,107.59,107.63,739262.0
2023-10-06 15:45:00,107.63,107.65,107.49,107.53,510710.0,107.63,107.65,107.49,107.53,510710.0
2023-10-06 15:50:00,107.53,107.6,107.19,107.28,1019996.0,107.53,107.6,107.19,107.28,1019996.0
2023-10-06 15:55:00,107.27,107.36,107.14,107.27,1379447.0,107.27,107.36,107.14,107.27,1379447.0
2023-10-09 09:30:00,106.0,106.47,105.32,105.53,1426097.0,106.0,106.47,105.32,105.53,1426097.0
2023-10-09 09:35:00,105.54,105.92,105.22,105.76,852824.0,105.54,105.92,105.22,105.76,852824.0
2023-10-09 09:40:00,105.77,106.34,105.53,106.29,934856.0,105.77,106.34,105.53,106.29,934856.0
2023-10-09 09:45:00,106.3,106.47,105.64,106.39,1069460.0,106.3,106.47,105.64,106.39,1069460.0
2023-10-09 09:50:00,106.41,106.43,105.74,106.16,763916.0,106.41,106.43,105.74,106.16,763916.0
2023-10-09 09:55:00,106.13,106.23,105.67,105.78,803837.0,106.13,106.23,105.67,105.78,803837.0
2023-10-09 10:00:00,105.78,106.12,104.79,104.92,1528976.0,105.78,106.12,104.79,104.92,1528976.0
2023-10-09 10:05:00,104.95,105.53,104.9,105.33,941513.0,104.95,105.53,104.9,105.33,941513.0
2023-10-09 10:10:00,105.35,105.59,105.06,105.45,629135.0,105.35,105.59,105.06,105.45,629135.0
2023-10-09 10:15:00,105.44,105.92,105.41,105.87,692263.0,105.44,105.92,105.41,105.87,692263.0
2023-10-09 10:20:00,105.86,106.12,105.65,106.05,526445.0,105.86,106.12,105.65,106.05,526445.0
2023-10-09 10:25:00,106.06,106.12,105.65,105.76,518833.0,106.06,106.12,105.65,105.76,518833.0
2023-10-09 10:30:00,105.75,105.97,105.57,105.76,500662.0,105.75,105.97,105.57,105.76,500662.0
2023-10-09 10:35:00,105.75,105.91,105.43,105.64,605441.0,105.75,105.91,105.43,105.64,605441.0
2023-10-09 10:40:00,105.65,105.8,105.45,105.73,356944.0,105.65,105.8,105.45,105.73,356944.0
2023-10-09 10:45:00,105.71,105.72,105.18,105.23,390287.0,105.71,105.72,105.18,105.23,390287.0
2023-10-09 10:50:00,105.24,105.44,105.16,105.33,485585.0,105.24,105.44,105.16,105.33,485585.0
2023-10-09 10:55:00,105.33,105.45,105.1,105.15,498530.0,105.33,105.45,105.1,105.15,498530.0
2023-10-09 11:00:00,105.17,105.26,104.98,105.18,442955.0,105.17,105.26,104.98,105.18,442955.0
2023-10-09 11:05:00,105.18,105.19,104.9,105.04,432521.0,105.18,105.19,104.9,105.04,432521.0
2023-10-09 11:10:00,105.03,105.13,104.79,105.07,500424.0,105.03,105.13,104.79,105.07,500424.0
2023-10-09 11:15:00,105.08,105.29,105.07,105.28,407920.0,105.08,105.29,105.07,105.28,407920.0
2023-10-09 11:20:00,105.28,105.48,105.15,105.34,386193.0,105.28,105.48,105.15,105.34,386193.0
2023-10-09 11:25:00,105.34,105.64,105.29,105.58,314325.0,105.34,105.64,105.29,105.58,314325.0
2023-10-09 11:30:00,105.57,105.69,105.47,105.53,363056.0,105.57,105.69,105.47,105.53,363056.0
2023-10-09 11:35:00,105.52,105.62,105.43,105.5,237006.0,105.52,105.62,105.43,105.5,237006.0
2023-10-09 11:40:00,105.49,105.56,105.39,105.48,269687.0,105.49,105.56,105.39,105.48,269687.0
2023-10-09 11:45:00,105.48,105.71,105.41,105.68,413643.0,105.48,105.71,105.41,105.68,413643.0
2023-10-09 11:50:00,105.69,105.8,105.52,105.63,344782.0,105.69,105.8,105.52,105.63,344782.0
2023-10-09 11:55:00,105.63,105.71,105.52,105.64,259557.0,105.63,105.71,105.52,105.64,259557.0
2023-10-09 12:00:00,105.65,105.8,105.58,105.63,330773.0,105.65,105.8,105.58,105.63,330773.0
2023-10-09 12:05:00,105.61,105.82,105.57,105.68,253068.0,105.61,105.82,105.57,105.68,253068.0
2023-10-09 12:10:00,105.69,105.75,105.57,105.63,203640.0,105.69,105.75,105.57,105.63,203640.0
2023-10-09 12:15:00,105.64,105.81,105.55,105.8,295953.0,105.64,105.81,105.55,105.8,295953.0
2023-10-09 12:20:00,105.79,106.05,105.76,105.91,403832.0,105.79,106.05,105.76,105.91,403832.0
2023-10-09 12:25:00,105.91,105.94,105.73,105.8,243621.0,105.91,105.94,105.73,105.8,243621.0
2023-10-09 12:30:00,105.82,105.95,105.74,105.85,257201.0,105.82,105.95,105.74,105.85,257201.0
2023-10-09 12:35:00,105.88,105.88,105.66,105.76,174889.0,105.88,105.88,105.66,105.76,174889.0
2023-10-09 12:40:00,105.77,105.79,105.56,105.58,194952.0,105.77,105.79,105.56,105.58,194952.0
2023-10-09 12:45:00,105.58,105.68,105.42,105.63,350358.0,105.58,105.68,105.42,105.63,350358.0
2023-10-09 12:50:00,105.62,105.7,105.55,105.61,189496.0,105.62,105.7,105.55,105.61,189496.0
2023-10-09 12:55:00,105.61,105.67,105.42,105.61,202447.0,105.61,105.67,105.42,105.61,202447.0
2023-10-09 13:00:00,105.61,105.82,105.6,105.71,312013.0,105.61,105.82,105.6,105.71,312013.0
2023-10-09 13:05:00,105.71,105.8,105.67,105.8,138672.0,105.71,105.8,105.67,105.8,138672.0
2023-10-09 13:10:00,105.8,105.81,105.63,105.65,161622.0,105.8,105.81,105.63,105.65,161622.0
2023-10-09 13:15:00,105.65,105.8,105.64,105.78,146271.0,105.65,105.8,105.64,105.78,146271.0
2023-10-09 13:20:00,105.78,105.96,105.75,105.96,241692.0,105.78,105.96,105.75,105.96,241692.0
2023-10-09 13:25:00,105.96,106.35,105.96,106.28,475004.0,105.96,106.35,105.96,106.28,475004.0
2023-10-09 13:30:00,106.29,106.52,106.28,106.42,510399.0,106.29,106.52,106.28,106.42,510399.0
2023-10-09 13:35:00,106.41,106.62,106.35,106.62,381670.0,106.41,106.62,106.35,106.62,381670.0
2023-10-09 13:40:00,106.62,107.03,106.59,106.98,585294.0,106.62,107.03,106.59,106.98,585294.0
2023-10-09 13:45:00,106.97,107.16,106.9,106.96,625196.0,106.97,107.16,106.9,106.96,625196.0
2023-10-09 13:50:00,106.97,107.07,106.87,106.94,319351.0,106.97,107.07,106.87,106.94,319351.0
2023-10-09 13:55:00,106.93,107.06,106.85,107.04,374243.0,106.93,107.06,106.85,107.04,374243.0
2023-10-09 14:00:00,107.04,107.06,106.73,107.04,472954.0,107.04,107.06,106.73,107.04,472954.0
2023-10-09 14:05:00,107.03,107.28,106.94,107.08,565619.0,107.03,107.28,106.94,107.08,565619.0
2023-10-09 14:10:00,107.08,107.15,106.9,106.9,325625.0,107.08,107.15,106.9,106.9,325625.0
2023-10-09 14:15:00,106.91,107.09,106.91,106.96,208151.0,106.91,107.09,106.91,106.96,208151.0
2023-10-09 14:20:00,106.97,107.12,106.94,106.99,199338.0,106.97,107.12,106.94,106.99,199338.0
2023-10-09 14:25:00,107.0,107.15,106.89,107.09,299072.0,107.0,107.15,106.89,107.09,299072.0
2023-10-09 14:30:00,107.1,107.16,106.88,106.88,284634.0,107.1,107.16,106.88,106.88,284634.0
2023-10-09 14:35:00,106.89,107.02,106.74,106.99,340565.0,106.89,107.02,106.74,106.99,340565.0
2023-10-09 14:40:00,106.97,107.2,106.96,107.17,303693.0,106.97,107.2,106.96,107.17,303693.0
2023-10-09 14:45:00,107.17,107.18,106.99,107.08,191539.0,107.17,107.18,106.99,107.08,191539.0
2023-10-09 14:50:00,107.07,107.19,106.98,107.18,190191.0,107.07,107.19,106.98,107.18,190191.0
2023-10-09 14:55:00,107.18,107.31,107.05,107.06,398553.0,107.18,107.31,107.05,107.06,398553.0
2023-10-09 15:00:00,107.04,107.19,106.87,107.12,395056.0,107.04,107.19,106.87,107.12,395056.0
2023-10-09 15:05:00,107.13,107.29,107.11,107.17,301109.0,107.13,107.29,107.11,107.17,301109.0
2023-10-09 15:10:00,107.18,107.3,107.03,107.12,301303.0,107.18,107.3,107.03,107.12,301303.0
2023-10-09 15:15:00,107.12,107.12,106.92,106.96,376493.0,107.12,107.12,106.92,106.96,376493.0
2023-10-09 15:20:00,106.96,107.22,106.95,107.21,346617.0,106.96,107.22,106.95,107.21,346617.0
2023-10-09 15:25:00,107.2,107.31,107.11,107.25,390620.0,107.2,107.31,107.11,107.25,390620.0
2023-10-09 15:30:00,107.24,107.26,107.07,107.11,242811.0,107.24,107.26,107.07,107.11,242811.0
2023-10-09 15:35:00,107.1,107.17,107.03,107.1,220160.0,107.1,107.17,107.03,107.1,220160.0
2023-10-09 15:40:00,107.11,107.14,107.0,107.05,255347.0,107.11,107.14,107.0,107.05,255347.0
2023-10-09 15:45:00,107.05,107.05,106.92,107.01,338874.0,107.05,107.05,106.92,107.01,338874.0
2023-10-09 15:50:00,107.01,107.05,106.81,106.98,614529.0,107.01,107.05,106.81,106.98,614529.0
2023-10-09 15:55:00,106.99,107.08,106.94,106.98,816182.0,106.99,107.08,106.94,106.98,816182.0
2023-10-10 09:30:00,107.43,108.3,106.76,106.77,1931737.0,107.43,108.3,106.76,106.77,1931737.0
2023-10-10 09:35:00,106.76,106.89,106.4,106.88,1153865.0,106.76,106.89,106.4,106.88,1153865.0
2023-10-10 09:40:00,106.88,107.75,106.82,107.17,1562780.0,106.88,107.75,106.82,107.17,1562780.0
2023-10-10 09:45:00,107.16,107.37,106.81,107.03,878605.0,107.16,107.37,106.81,107.03,878605.0
2023-10-10 09:50:00,107.04,107.56,107.04,107.42,737853.0,107.04,107.56,107.04,107.42,737853.0
2023-10-10 09:55:00,107.41,107.72,107.23,107.65,902251.0,107.41,107.72,107.23,107.65,902251.0
2023-10-10 10:00:00,107.66,108.07,107.56,107.92,1090426.0,107.66,108.07,107.56,107.92,1090426.0
2023-10-10 10:05:00,107.94,108.03,107.67,107.76,639344.0,107.94,108.03,107.67,107.76,639344.0
2023-10-10 10:10:00,107.76,107.99,107.54,107.95,701393.0,107.76,107.99,107.54,107.95,701393.0
2023-10-10 10:15:00,107.95,108.02,107.64,107.78,475160.0,107.95,108.02,107.64,107.78,475160.0
2023-10-10 10:20:00,107.78,107.97,107.55,107.89,481513.0,107.78,107.97,107.55,107.89,481513.0
2023-10-10 10:25:00,107.91,108.24,107.84,108.12,863718.0,107.91,108.24,107.84,108.12,863718.0
2023-10-10 10:30:00,108.13,108.55,108.11,108.47,823117.0,108.13,108.55,108.11,108.47,823117.0
2023-10-10 10:35:00,108.48,108.6,108.36,108.4,682329.0,108.48,108.6,108.36,108.4,682329.0
2023-10-10 10:40:00,108.39,108.73,108.37,108.68,720023.0,108.39,108.73,108.37,108.68,720023.0
2023-10-10 10:45:00,108.69,108.84,108.28,108.34,714785.0,108.69,108.84,108.28,108.34,714785.0
2023-10-10 10:50:00,108.35,108.45,108.14,108.29,492817.0,108.35,108.45,108.14,108.29,492817.0
2023-10-10 10:55:00,108.28,108.39,108.16,108.27,335827.0,108.28,108.39,108.16,108.27,335827.0
2023-10-10 11:00:00,108.29,108.56,108.26,108.55,482833.0,108.29,108.56,108.26,108.55,482833.0
2023-10-10 11:05:00,108.55,109.01,108.44,108.46,992382.0,108.55,109.01,108.44,108.46,992382.0
2023-10-10 11:10:00,108.47,108.56,108.23,108.55,565352.0,108.47,108.56,108.23,108.55,565352.0
2023-10-10 11:15:00,108.55,108.73,108.53,108.71,479638.0,108.55,108.73,108.53,108.71,479638.0
2023-10-10 11:20:00,108.7,108.71,108.44,108.53,426629.0,108.7,108.71,108.44,108.53,426629.0
2023-10-10 11:25:00,108.53,108.59,108.39,108.58,347097.0,108.53,108.59,108.39,108.58,347097.0
2023-10-10 11:30:00,108.59,108.74,108.43,108.67,521215.0,108.59,108.74,108.43,108.67,521215.0
2023-10-10 11:35:00,108.67,108.77,108.53,108.64,517202.0,108.67,108.77,108.53,108.64,517202.0
2023-10-10 11:40:00,108.64,109.43,108.59,109.24,1942336.0,108.64,109.43,108.59,109.24,1942336.0
2023-10-10 11:45:00,109.27,109.76,109.15,109.74,1209558.0,109.27,109.76,109.15,109.74,1209558.0
2023-10-10 11:50:00,109.75,109.86,109.37,109.65,985661.0,109.75,109.86,109.37,109.65,985661.0
2023-10-10 11:55:00,109.64,109.77,109.52,109.6,524364.0,109.64,109.77,109.52,109.6,524364.0
2023-10-10 12:00:00,109.59,109.7,109.38,109.44,477335.0,109.59,109.7,109.38,109.44,477335.0
2023-10-10 12:05:00,109.44,109.65,109.41,109.58,426557.0,109.44,109.65,109.41,109.58,426557.0
2023-10-10 12:10:00,109.59,109.69,109.41,109.64,457023.0,109.59,109.69,109.41,109.64,457023.0
2023-10-10 12:15:00,109.65,109.8,109.6,109.76,505167.0,109.65,109.8,109.6,109.76,505167.0
2023-10-10 12:20:00,109.76,109.79,109.39,109.46,497901.0,109.76,109.79,109.39,109.46,497901.0
2023-10-10 12:25:00,109.46,109.61,109.44,109.59,267935.0,109.46,109.61,109.44,109.59,267935.0
2023-10-10 12:30:00,109.59,109.72,109.55,109.66,322207.0,109.59,109.72,109.55,109.66,322207.0
2023-10-10 12:35:00,109.66,109.94,109.62,109.9,415783.0,109.66,109.94,109.62,109.9,415783.0
2023-10-10 12:40:00,109.9,109.94,109.83,109.92,365145.0,109.9,109.94,109.83,109.92,365145.0
2023-10-10 12:45:00,109.91,110.12,109.7,109.7,642310.0,109.91,110.12,109.7,109.7,642310.0
2023-10-10 12:50:00,109.72,110.08,109.71,110.01,416951.0,109.72,110.08,109.71,110.01,416951.0
2023-10-10 12:55:00,110.0,110.06,109.89,110.03,381051.0,110.0,110.06,109.89,110.03,381051.0
2023-10-10 13:00:00,110.03,110.1,109.3,109.3,839648.0,110.03,110.1,109.3,109.3,839648.0
2023-10-10 13:05:00,109.31,109.32,108.75,108.87,933872.0,109.31,109.32,108.75,108.87,933872.0
2023-10-10 13:10:00,108.88,109.06,108.48,108.57,809032.0,108.88,109.06,108.48,108.57,809032.0
2023-10-10 13:15:00,108.58,108.67,108.38,108.47,562221.0,108.58,108.67,108.38,108.47,562221.0
2023-10-10 13:20:00,108.47,108.7,108.45,108.62,416234.0,108.47,108.7,108.45,108.62,416234.0
2023-10-10 13:25:00,108.61,108.79,108.52,108.79,435184.0,108.61,108.79,108.52,108.79,435184.0
2023-10-10 13:30:00,108.79,108.85,108.55,108.69,475511.0,108.79,108.85,108.55,108.69,475511.0
2023-10-10 13:35:00,108.69,108.78,108.58,108.68,338483.0,108.69,108.78,108.58,108.68,338483.0
2023-10-10 13:40:00,108.66,109.0,108.63,108.98,395111.0,108.66,109.0,108.63,108.98,395111.0
2023-10-10 13:45:00,108.99,109.07,108.85,109.01,394520.0,108.99,109.07,108.85,109.01,394520.0
2023-10-10 13:50:00,109.02,109.04,108.65,108.83,363960.0,109.02,109.04,108.65,108.83,363960.0
2023-10-10 13:55:00,108.84,108.99,108.8,108.91,309917.0,108.84,108.99,108.8,108.91,309917.0
2023-10-10 14:00:00,108.9,109.12,108.78,109.08,380122.0,108.9,109.12,108.78,109.08,380122.0
2023-10-10 14:05:00,109.08,109.09,108.88,108.92,249520.0,109.08,109.09,108.88,108.92,249520.0
2023-10-10 14:10:00,108.92,109.06,108.75,108.77,270005.0,108.92,109.06,108.75,108.77,270005.0
2023-10-10 14:15:00,108.77,108.96,108.74,108.92,340929.0,108.77,108.96,108.74,108.92,340929.0
2023-10-10 14:20:00,108.93,108.99,108.7,108.71,223725.0,108.93,108.99,108.7,108.71,223725.0
2023-10-10 14:25:00,108.71,108.75,108.45,108.49,527566.0,108.71,108.75,108.45,108.49,527566.0
2023-10-10 14:30:00,108.51,108.66,108.48,108.59,237502.0,108.51,108.66,108.48,108.59,237502.0
2023-10-10 14:35:00,108.59,108.7,108.22,108.37,640027.0,108.59,108.7,108.22,108.37,640027.0
2023-10-10 14:40:00,108.37,108.49,108.29,108.47,510620.0,108.37,108.49,108.29,108.47,510620.0
2023-10-10 14:45:00,108.46,108.94,108.44,108.76,623628.0,108.46,108.94,108.44,108.76,623628.0
2023-10-10 14:50:00,108.77,108.91,108.67,108.74,430424.0,108.77,108.91,108.67,108.74,430424.0
2023-10-10 14:55:00,108.73,108.98,108.69,108.96,476429.0,108.73,108.98,108.69,108.96,476429.0
2023-10-10 15:00:00,108.96,109.22,108.87,109.13,573014.0,108.96,109.22,108.87,109.13,573014.0
2023-10-10 15:05:00,109.13,109.2,109.03,109.17,333647.0,109.13,109.2,109.03,109.17,333647.0
2023-10-10 15:10:00,109.18,109.19,108.92,108.95,409217.0,109.18,109.19,108.92,108.95,409217.0
2023-10-10 15:15:00,108.95,109.1,108.89,109.0,367442.0,108.95,109.1,108.89,109.0,367442.0
2023-10-10 15:20:00,108.99,109.08,108.7,109.07,484543.0,108.99,109.08,108.7,109.07,484543.0
2023-10-10 15:25:00,109.07,109.13,108.93,109.08,388531.0,109.07,109.13,108.93,109.08,388531.0
2023-10-10 15:30:00,109.09,109.12,108.91,109.06,611929.0,109.09,109.12,108.91,109.06,611929.0
2023-10-10 15:35:00,109.06,109.12,108.81,108.88,348740.0,109.06,109.12,108.81,108.88,348740.0
2023-10-10 15:40:00,108.88,109.08,108.87,109.01,287970.0,108.88,109.08,108.87,109.01,287970.0
2023-10-10 15:45:00,109.01,109.16,108.92,109.16,451388.0,109.01,109.16,108.92,109.16,451388.0
2023-10-10 15:50:00,109.15,109.26,108.91,109.01,808479.0,109.15,109.26,108.91,109.01,808479.0
2023-10-10 15:55:00,109.01,109.15,108.98,109.01,1158462.0,109.01,109.15,108.98,109.01,1158462.0
2023-10-11 09:30:00,109.15,110.06,108.78,110.01,1650775.0,109.15,110.06,108.78,110.01,1650775.0
2023-10-11 09:35:00,110.02,110.1,109.53,109.68,1225911.0,110.02,110.1,109.53,109.68,1225911.0
2023-10-11 09:40:00,109.67,109.73,109.16,109.2,944825.0,109.67,109.73,109.16,109.2,944825.0
2023-10-11 09:45:00,109.2,109.5,108.94,108.95,962933.0,109.2,109.5,108.94,108.95,962933.0
2023-10-11 09:50:00,108.95,109.1,108.39,108.68,1045972.0,108.95,109.1,108.39,108.68,1045972.0
2023-10-11 09:55:00,108.68,108.85,108.55,108.82,601544.0,108.68,108.85,108.55,108.82,601544.0
2023-10-11 10:00:00,108.82,108.85,108.24,108.43,684899.0,108.82,108.85,108.24,108.43,684899.0
2023-10-11 10:05:00,108.41,108.73,108.34,108.56,675984.0,108.41,108.73,108.34,108.56,675984.0
2023-10-11 10:10:00,108.56,108.83,108.37,108.49,738927.0,108.56,108.83,108.37,108.49,738927.0
2023-10-11 10:15:00,108.49,108.63,108.37,108.48,459075.0,108.49,108.63,108.37,108.48,459075.0
2023-10-11 10:20:00,108.49,108.78,108.42,108.73,618483.0,108.49,108.78,108.42,108.73,618483.0
2023-10-11 10:25:00,108.73,108.75,108.22,108.28,669452.0,108.73,108.75,108.22,108.28,669452.0
2023-10-11 10:30:00,108.29,108.59,107.89,108.5,995682.0,108.29,108.59,107.89,108.5,995682.0
2023-10-11 10:35:00,108.5,108.82,108.39,108.75,508083.0,108.5,108.82,108.39,108.75,508083.0
2023-10-11 10:40:00,108.76,108.89,108.67,108.78,618802.0,108.76,108.89,108.67,108.78,618802.0
2023-10-11 10:45:00,108.79,108.82,108.45,108.58,544932.0,108.79,108.82,108.45,108.58,544932.0
2023-10-11 10:50:00,108.61,109.04,108.61,108.99,771880.0,108.61,109.04,108.61,108.99,771880.0
2023-10-11 10:55:00,109.0,109.14,108.86,109.11,481355.0,109.0,109.14,108.86,109.11,481355.0
2023-10-11 11:00:00,109.11,109.37,109.06,109.11,746042.0,109.11,109.37,109.06,109.11,746042.0
2023-10-11 11:05:00,109.12,109.33,109.11,109.28,460714.0,109.12,109.33,109.11,109.28,460714.0
2023-10-11 11:10:00,109.28,109.47,109.18,109.21,514204.0,109.28,109.47,109.18,109.21,514204.0
2023-10-11 11:15:00,109.22,109.23,108.39,108.45,789625.0,109.22,109.23,108.39,108.45,789625.0
2023-10-11 11:20:00,108.46,108.63,108.39,108.55,590289.0,108.46,108.63,108.39,108.55,590289.0
2023-10-11 11:25:00,108.57,108.62,108.2,108.3,446682.0,108.57,108.62,108.2,108.3,446682.0
2023-10-11 11:30:00,108.3,108.41,108.26,108.31,297419.0,108.3,108.41,108.26,108.31,297419.0
2023-10-11 11:35:00,108.3,108.32,108.08,108.1,398937.0,108.3,108.32,108.08,108.1,398937.0
2023-10-11 11:40:00,108.1,108.12,107.7,107.77,748342.0,108.1,108.12,107.7,107.77,748342.0
2023-10-11 11:45:00,107.77,107.96,107.75,107.89,524248.0,107.77,107.96,107.75,107.89,524248.0
2023-10-11 11:50:00,107.9,108.05,107.85,107.87,508233.0,107.9,108.05,107.85,107.87,508233.0
2023-10-11 11:55:00,107.88,108.02,107.77,107.96,472250.0,107.88,108.02,107.77,107.96,472250.0
2023-10-11 12:00:00,107.95,108.08,107.88,107.97,380799.0,107.95,108.08,107.88,107.97,380799.0
2023-10-11 12:05:00,107.97,107.98,107.79,107.89,412995.0,107.97,107.98,107.79,107.89,412995.0
2023-10-11 12:10:00,107.89,107.9,107.62,107.7,495034.0,107.89,107.9,107.62,107.7,495034.0
2023-10-11 12:15:00,107.71,107.71,107.43,107.52,580214.0,107.71,107.71,107.43,107.52,580214.0
2023-10-11 12:20:00,107.54,107.72,107.45,107.72,331753.0,107.54,107.72,107.45,107.72,331753.0
2023-10-11 12:25:00,107.72,107.92,107.67,107.9,392022.0,107.72,107.92,107.67,107.9,392022.0
2023-10-11 12:30:00,107.91,108.07,107.87,107.97,453946.0,107.91,108.07,107.87,107.97,453946.0
2023-10-11 12:35:00,107.97,107.99,107.76,107.93,396210.0,107.97,107.99,107.76,107.93,396210.0
2023-10-11 12:40:00,107.94,108.0,107.87,107.87,183377.0,107.94,108.0,107.87,107.87,183377.0
2023-10-11 12:45:00,107.86,107.88,107.76,107.83,221882.0,107.86,107.88,107.76,107.83,221882.0
2023-10-11 12:50:00,107.82,107.9,107.65,107.76,278880.0,107.82,107.9,107.65,107.76,278880.0
2023-10-11 12:55:00,107.76,108.13,107.71,108.11,365151.0,107.76,108.13,107.71,108.11,365151.0
2023-10-11 13:00:00,108.1,108.2,107.88,108.06,498805.0,108.1,108.2,107.88,108.06,498805.0
2023-10-11 13:05:00,108.07,108.14,108.0,108.03,189954.0,108.07,108.14,108.0,108.03,189954.0
2023-10-11 13:10:00,108.01,108.11,108.0,108.1,222477.0,108.01,108.11,108.0,108.1,222477.0
2023-10-11 13:15:00,108.09,108.1,107.47,107.51,606225.0,108.09,108.1,107.47,107.51,606225.0
2023-10-11 13:20:00,107.5,107.8,107.44,107.73,460498.0,107.5,107.8,107.44,107.73,460498.0
2023-10-11 13:25:00,107.74,107.8,107.62,107.67,374581.0,107.74,107.8,107.62,107.67,374581.0
2023-10-11 13:30:00,107.65,107.67,107.29,107.38,594094.0,107.65,107.67,107.29,107.38,594094.0
2023-10-11 13:35:00,107.38,107.38,106.94,106.95,801265.0,107.38,107.38,106.94,106.95,801265.0
2023-10-11 13:40:00,106.95,107.26,106.93,107.25,437001.0,106.95,107.26,106.93,107.25,437001.0
2023-10-11 13:45:00,107.25,107.37,107.22,107.3,296249.0,107.25,107.37,107.22,107.3,296249.0
2023-10-11 13:50:00,107.31,107.56,107.3,107.55,301009.0,107.31,107.56,107.3,107.55,301009.0
2023-10-11 13:55:00,107.55,107.61,107.47,107.52,292736.0,107.55,107.61,107.47,107.52,292736.0
2023-10-11 14:00:00,107.52,107.79,107.49,107.52,484324.0,107.52,107.79,107.49,107.52,484324.0
2023-10-11 14:05:00,107.51,107.71,107.47,107.64,462670.0,107.51,107.71,107.47,107.64,462670.0
2023-10-11 14:10:00,107.63,107.71,107.5,107.52,365336.0,107.63,107.71,107.5,107.52,365336.0
2023-10-11 14:15:00,107.53,107.75,107.52,107.63,398307.0,107.53,107.75,107.52,107.63,398307.0
2023-10-11 14:20:00,107.63,108.02,107.62,108.0,606905.0,107.63,108.02,107.62,108.0,606905.0
2023-10-11 14:25:00,108.0,108.16,107.78,107.83,527104.0,108.0,108.16,107.78,107.83,527104.0
2023-10-11 14:30:00,107.83,107.92,107.74,107.86,417232.0,107.83,107.92,107.74,107.86,417232.0
2023-10-11 14:35:00,107.87,108.0,107.82,107.84,335554.0,107.87,108.0,107.82,107.84,335554.0
2023-10-11 14:40:00,107.84,107.99,107.82,107.98,354481.0,107.84,107.99,107.82,107.98,354481.0
2023-10-11 14:45:00,107.98,108.09,107.89,108.0,334162.0,107.98,108.09,107.89,108.0,334162.0
2023-10-11 14:50:00,108.0,108.08,107.91,108.02,208233.0,108.0,108.08,107.91,108.02,208233.0
2023-10-11 14:55:00,108.01,108.06,107.92,108.02,227590.0,108.01,108.06,107.92,108.02,227590.0
2023-10-11 15:00:00,108.01,108.13,107.97,108.05,301830.0,108.01,108.13,107.97,108.05,301830.0
2023-10-11 15:05:00,108.04,108.05,107.66,107.78,448345.0,108.04,108.05,107.66,107.78,448345.0
2023-10-11 15:10:00,107.78,107.84,107.64,107.65,346688.0,107.78,107.84,107.64,107.65,346688.0
2023-10-11 15:15:00,107.66,107.8,107.59,107.75,398199.0,107.66,107.8,107.59,107.75,398199.0
2023-10-11 15:20:00,107.74,107.76,107.63,107.75,378536.0,107.74,107.76,107.63,107.75,378536.0
2023-10-11 15:25:00,107.76,107.95,107.66,107.89,482837.0,107.76,107.95,107.66,107.89,482837.0
2023-10-11 15:30:00,107.88,107.92,107.72,107.78,417796.0,107.88,107.92,107.72,107.78,417796.0
2023-10-11 15:35:00,107.78,107.98,107.65,107.95,520351.0,107.78,107.98,107.65,107.95,520351.0
2023-10-11 15:40:00,107.95,108.05,107.86,107.97,530522.0,107.95,108.05,107.86,107.97,530522.0
2023-10-11 15:45:00,107.96,108.14,107.95,108.08,622286.0,107.96,108.14,107.95,108.08,622286.0
2023-10-11 15:50:00,108.06,108.31,108.06,108.19,966410.0,108.06,108.31,108.06,108.19,966410.0
2023-10-11 15:55:00,108.2,108.36,108.12,108.29,1155977.0,108.2,108.36,108.12,108.29,1155977.0
2023-10-12 09:30:00,108.4,108.97,107.96,108.58,1216327.0,108.4,108.97,107.96,108.58,1216327.0
2023-10-12 09:35:00,108.57,109.71,108.56,109.48,1440597.0,108.57,109.71,108.56,109.48,1440597.0
2023-10-12 09:40:00,109.49,109.76,108.99,109.4,1221738.0,109.49,109.76,108.99,109.4,1221738.0
2023-10-12 09:45:00,109.41,109.55,108.66,109.14,914456.0,109.41,109.55,108.66,109.14,914456.0
2023-10-12 09:50:00,109.12,110.07,109.05,109.73,1648673.0,109.12,110.07,109.05,109.73,1648673.0
2023-10-12 09:55:00,109.74,110.07,109.64,109.99,1088525.0,109.74,110.07,109.64,109.99,1088525.0
2023-10-12 10:00:00,110.0,110.36,109.78,110.25,1412725.0,110.0,110.36,109.78,110.25,1412725.0
2023-10-12 10:05:00,110.25,110.94,110.19,110.73,1546675.0,110.25,110.94,110.19,110.73,1546675.0
2023-10-12 10:10:00,110.74,111.31,110.72,110.85,1639401.0,110.74,111.31,110.72,110.85,1639401.0
2023-10-12 10:15:00,110.84,110.86,110.07,110.3,1393674.0,110.84,110.86,110.07,110.3,1393674.0
2023-10-12 10:20:00,110.31,110.6,110.12,110.27,899661.0,110.31,110.6,110.12,110.27,899661.0
2023-10-12 10:25:00,110.26,110.8,109.85,110.03,935994.0,110.26,110.8,109.85,110.03,935994.0
2023-10-12 10:30:00,110.04,110.53,109.92,110.51,674380.0,110.04,110.53,109.92,110.51,674380.0
2023-10-12 10:35:00,110.51,110.79,110.32,110.67,926844.0,110.51,110.79,110.32,110.67,926844.0
2023-10-12 10:40:00,110.65,110.94,110.47,110.52,948304.0,110.65,110.94,110.47,110.52,948304.0
2023-10-12 10:45:00,110.5,110.96,110.45,110.78,697654.0,110.5,110.96,110.45,110.78,697654.0
2023-10-12 10:50:00,110.78,110.8,110.37,110.46,597528.0,110.78,110.8,110.37,110.46,597528.0
2023-10-12 10:55:00,110.46,110.5,110.22,110.46,617816.0,110.46,110.5,110.22,110.46,617816.0
2023-10-12 11:00:00,110.45,110.45,109.87,110.13,831060.0,110.45,110.45,109.87,110.13,831060.0
2023-10-12 11:05:00,110.12,110.41,109.95,110.36,588322.0,110.12,110.41,109.95,110.36,588322.0
2023-10-12 11:10:00,110.35,110.77,110.35,110.72,688562.0,110.35,110.77,110.35,110.72,688562.0
2023-10-12 11:15:00,110.71,110.85,110.65,110.83,621574.0,110.71,110.85,110.65,110.83,621574.0
2023-10-12 11:20:00,110.82,110.84,110.43,110.44,487442.0,110.82,110.84,110.43,110.44,487442.0
2023-10-12 11:25:00,110.43,110.5,110.07,110.11,489062.0,110.43,110.5,110.07,110.11,489062.0
2023-10-12 11:30:00,110.11,110.18,109.98,110.09,508863.0,110.11,110.18,109.98,110.09,508863.0
2023-10-12 11:35:00,110.1,110.14,109.81,110.06,497548.0,110.1,110.14,109.81,110.06,497548.0
2023-10-12 11:40:00,110.07,110.18,109.85,110.16,502269.0,110.07,110.18,109.85,110.16,502269.0
2023-10-12 11:45:00,110.16,110.23,109.95,109.98,475549.0,110.16,110.23,109.95,109.98,475549.0
2023-10-12 11:50:00,109.97,110.2,109.93,110.14,412513.0,109.97,110.2,109.93,110.14,412513.0
2023-10-12 11:55:00,110.12,110.17,109.99,110.15,274041.0,110.12,110.17,109.99,110.15,274041.0
2023-10-12 12:00:00,110.17,110.34,109.9,109.95,733888.0,110.17,110.34,109.9,109.95,733888.0
2023-10-12 12:05:00,109.96,110.08,109.88,109.92,427890.0,109.96,110.08,109.88,109.92,427890.0
2023-10-12 12:10:00,109.92,110.0,109.69,109.76,575948.0,109.92,110.0,109.69,109.76,575948.0
2023-10-12 12:15:00,109.76,110.09,109.76,109.95,526352.0,109.76,110.09,109.76,109.95,526352.0
2023-10-12 12:20:00,109.97,110.15,109.84,109.98,554213.0,109.97,110.15,109.84,109.98,554213.0
2023-10-12 12:25:00,109.97,110.24,109.87,110.07,466559.0,109.97,110.24,109.87,110.07,466559.0
2023-10-12 12:30:00,110.07,110.2,110.0,110.02,291322.0,110.07,110.2,110.0,110.02,291322.0
2023-10-12 12:35:00,110.03,110.21,110.01,110.19,315826.0,110.03,110.21,110.01,110.19,315826.0
2023-10-12 12:40:00,110.2,110.37,110.19,110.31,369440.0,110.2,110.37,110.19,110.31,369440.0
2023-10-12 12:45:00,110.31,110.31,110.04,110.12,366123.0,110.31,110.31,110.04,110.12,366123.0
2023-10-12 12:50:00,110.12,110.49,110.05,110.45,533558.0,110.12,110.49,110.05,110.45,533558.0
2023-10-12 12:55:00,110.45,110.48,109.89,110.06,734214.0,110.45,110.48,109.89,110.06,734214.0
2023-10-12 13:00:00,110.06,110.09,109.46,109.64,692040.0,110.06,110.09,109.46,109.64,692040.0
2023-10-12 13:05:00,109.64,109.7,109.21,109.28,749391.0,109.64,109.7,109.21,109.28,749391.0
2023-10-12 13:10:00,109.29,109.33,108.85,108.86,791851.0,109.29,109.33,108.85,108.86,791851.0
2023-10-12 13:15:00,108.85,108.92,108.72,108.88,510882.0,108.85,108.92,108.72,108.88,510882.0
2023-10-12 13:20:00,108.88,109.0,108.58,108.64,596098.0,108.88,109.0,108.58,108.64,596098.0
2023-10-12 13:25:00,108.63,108.68,108.48,108.62,513729.0,108.63,108.68,108.48,108.62,513729.0
2023-10-12 13:30:00,108.61,108.92,108.55,108.62,601647.0,108.61,108.92,108.55,108.62,601647.0
2023-10-12 13:35:00,108.63,108.73,108.51,108.55,523220.0,108.63,108.73,108.51,108.55,523220.0
2023-10-12 13:40:00,108.54,108.61,108.32,108.5,512832.0,108.54,108.61,108.32,108.5,512832.0
2023-10-12 13:45:00,108.51,108.73,108.49,108.67,476341.0,108.51,108.73,108.49,108.67,476341.0
2023-10-12 13:50:00,108.67,108.7,108.4,108.51,449717.0,108.67,108.7,108.4,108.51,449717.0
2023-10-12 13:55:00,108.51,108.67,108.31,108.41,493610.0,108.51,108.67,108.31,108.41,493610.0
2023-10-12 14:00:00,108.41,108.53,108.17,108.19,548574.0,108.41,108.53,108.17,108.19,548574.0
2023-10-12 14:05:00,108.18,108.27,107.81,107.84,628673.0,108.18,108.27,107.81,107.84,628673.0
2023-10-12 14:10:00,107.82,107.87,107.51,107.71,682979.0,107.82,107.87,107.51,107.71,682979.0
2023-10-12 14:15:00,107.72,107.78,107.54,107.58,410709.0,107.72,107.78,107.54,107.58,410709.0
2023-10-12 14:20:00,107.58,108.15,107.57,108.09,737879.0,107.58,108.15,107.57,108.09,737879.0
2023-10-12 14:25:00,108.09,108.24,108.01,108.2,503103.0,108.09,108.24,108.01,108.2,503103.0
2023-10-12 14:30:00,108.22,108.4,108.03,108.4,488802.0,108.22,108.4,108.03,108.4,488802.0
2023-10-12 14:35:00,108.39,108.44,108.25,108.44,400695.0,108.39,108.44,108.25,108.44,400695.0
2023-10-12 14:40:00,108.44,108.54,108.32,108.51,338026.0,108.44,108.54,108.32,108.51,338026.0
2023-10-12 14:45:00,108.5,108.7,108.41,108.64,423130.0,108.5,108.7,108.41,108.64,423130.0
2023-10-12 14:50:00,108.64,108.66,108.37,108.44,363522.0,108.64,108.66,108.37,108.44,363522.0
2023-10-12 14:55:00,108.43,108.5,108.31,108.39,219493.0,108.43,108.5,108.31,108.39,219493.0
2023-10-12 15:00:00,108.4,108.65,108.37,108.62,308525.0,108.4,108.65,108.37,108.62,308525.0
2023-10-12 15:05:00,108.61,108.65,108.41,108.59,276366.0,108.61,108.65,108.41,108.59,276366.0
2023-10-12 15:10:00,108.59,108.72,108.37,108.7,365291.0,108.59,108.72,108.37,108.7,365291.0
2023-10-12 15:15:00,108.69,108.9,108.53,108.86,430429.0,108.69,108.9,108.53,108.86,430429.0
2023-10-12 15:20:00,108.85,108.92,108.61,108.66,495888.0,108.85,108.92,108.61,108.66,495888.0
2023-10-12 15:25:00,108.64,108.75,108.54,108.68,429916.0,108.64,108.75,108.54,108.68,429916.0
2023-10-12 15:30:00,108.67,108.98,108.67,108.87,408078.0,108.67,108.98,108.67,108.87,408078.0
2023-10-12 15:35:00,108.88,109.06,108.87,108.96,408980.0,108.88,109.06,108.87,108.96,408980.0
2023-10-12 15:40:00,108.96,108.99,108.79,108.82,371827.0,108.96,108.99,108.79,108.82,371827.0
2023-10-12 15:45:00,108.82,108.91,108.78,108.9,316433.0,108.82,108.91,108.78,108.9,316433.0
2023-10-12 15:50:00,108.9,109.12,108.87,108.96,718633.0,108.9,109.12,108.87,108.96,718633.0
2023-10-12 15:55:00,108.97,108.97,108.77,108.78,833606.0,108.97,108.97,108.77,108.78,833606.0
2023-10-13 09:30:00,108.65,108.97,107.46,107.52,1208747.0,108.65,108.97,107.46,107.52,1208747.0
2023-10-13 09:35:00,107.51,107.51,106.64,107.3,1621477.0,107.51,107.51,106.64,107.3,1621477.0
2023-10-13 09:40:00,107.31,107.49,106.85,107.35,1182792.0,107.31,107.49,106.85,107.35,1182792.0
2023-10-13 09:45:00,107.34,107.41,106.93,107.39,1012763.0,107.34,107.41,106.93,107.39,1012763.0
2023-10-13 09:50:00,107.38,107.67,107.02,107.18,1106898.0,107.38,107.67,107.02,107.18,1106898.0
2023-10-13 09:55:00,107.2,107.49,107.0,107.12,1012220.0,107.2,107.49,107.0,107.12,1012220.0
2023-10-13 10:00:00,107.09,107.22,106.43,106.56,1561669.0,107.09,107.22,106.43,106.56,1561669.0
2023-10-13 10:05:00,106.57,106.8,106.25,106.79,1129070.0,106.57,106.8,106.25,106.79,1129070.0
2023-10-13 10:10:00,106.8,106.84,106.38,106.64,750570.0,106.8,106.84,106.38,106.64,750570.0
2023-10-13 10:15:00,106.69,107.06,106.67,106.88,809869.0,106.69,107.06,106.67,106.88,809869.0
2023-10-13 10:20:00,106.89,107.12,106.46,106.53,869905.0,106.89,107.12,106.46,106.53,869905.0
2023-10-13 10:25:00,106.55,107.1,106.52,106.84,702998.0,106.55,107.1,106.52,106.84,702998.0
2023-10-13 10:30:00,106.84,107.37,106.7,107.37,714360.0,106.84,107.37,106.7,107.37,714360.0
2023-10-13 10:35:00,107.35,107.5,107.18,107.2,687428.0,107.35,107.5,107.18,107.2,687428.0
2023-10-13 10:40:00,107.21,107.58,107.09,107.48,637613.0,107.21,107.58,107.09,107.48,637613.0
2023-10-13 10:45:00,107.48,107.55,107.05,107.22,586317.0,107.48,107.55,107.05,107.22,586317.0
2023-10-13 10:50:00,107.2,107.23,106.63,106.89,836864.0,107.2,107.23,106.63,106.89,836864.0
2023-10-13 10:55:00,106.9,106.9,106.55,106.62,474278.0,106.9,106.9,106.55,106.62,474278.0
2023-10-13 11:00:00,106.63,106.69,106.45,106.61,558992.0,106.63,106.69,106.45,106.61,558992.0
2023-10-13 11:05:00,106.62,106.89,106.49,106.89,475826.0,106.62,106.89,106.49,106.89,475826.0
2023-10-13 11:10:00,106.89,107.02,106.5,106.63,679744.0,106.89,107.02,106.5,106.63,679744.0
2023-10-13 11:15:00,106.59,106.59,106.14,106.18,690404.0,106.59,106.59,106.14,106.18,690404.0
2023-10-13 11:20:00,106.2,106.24,105.87,105.92,852702.0,106.2,106.24,105.87,105.92,852702.0
2023-10-13 11:25:00,105.92,106.05,105.9,105.98,498994.0,105.92,106.05,105.9,105.98,498994.0
2023-10-13 11:30:00,105.98,106.25,105.82,106.2,546558.0,105.98,106.25,105.82,106.2,546558.0
2023-10-13 11:35:00,106.18,106.32,106.07,106.29,324532.0,106.18,106.32,106.07,106.29,324532.0
2023-10-13 11:40:00,106.28,106.29,105.88,105.96,462026.0,106.28,106.29,105.88,105.96,462026.0
2023-10-13 11:45:00,105.96,105.99,105.73,105.76,463513.0,105.96,105.99,105.73,105.76,463513.0
2023-10-13 11:50:00,105.76,105.77,105.38,105.51,716076.0,105.76,105.77,105.38,105.51,716076.0
2023-10-13 11:55:00,105.5,105.79,105.33,105.71,488170.0,105.5,105.79,105.33,105.71,488170.0
2023-10-13 12:00:00,105.72,105.91,105.65,105.67,381675.0,105.72,105.91,105.65,105.67,381675.0
2023-10-13 12:05:00,105.67,105.83,105.59,105.8,378655.0,105.67,105.83,105.59,105.8,378655.0
2023-10-13 12:10:00,105.78,105.79,105.39,105.45,358552.0,105.78,105.79,105.39,105.45,358552.0
2023-10-13 12:15:00,105.44,105.96,105.37,105.88,541053.0,105.44,105.96,105.37,105.88,541053.0
2023-10-13 12:20:00,105.87,106.1,105.85,106.02,373316.0,105.87,106.1,105.85,106.02,373316.0
2023-10-13 12:25:00,106.03,106.14,105.88,106.06,390731.0,106.03,106.14,105.88,106.06,390731.0
2023-10-13 12:30:00,106.07,106.22,105.96,106.14,411816.0,106.07,106.22,105.96,106.14,411816.0
2023-10-13 12:35:00,106.15,106.17,105.75,105.87,483673.0,106.15,106.17,105.75,105.87,483673.0
2023-10-13 12:40:00,105.88,106.04,105.82,105.97,256831.0,105.88,106.04,105.82,105.97,256831.0
2023-10-13 12:45:00,105.97,106.06,105.84,105.84,215924.0,105.97,106.06,105.84,105.84,215924.0
2023-10-13 12:50:00,105.85,106.04,105.72,105.95,406396.0,105.85,106.04,105.72,105.95,406396.0
2023-10-13 12:55:00,105.97,105.99,105.83,105.92,145164.0,105.97,105.99,105.83,105.92,145164.0
2023-10-13 13:00:00,105.92,106.0,105.81,105.85,147297.0,105.92,106.0,105.81,105.85,147297.0
2023-10-13 13:05:00,105.85,105.86,105.38,105.48,528333.0,105.85,105.86,105.38,105.48,528333.0
2023-10-13 13:10:00,105.48,105.58,105.26,105.29,474859.0,105.48,105.58,105.26,105.29,474859.0
2023-10-13 13:15:00,105.29,105.54,105.28,105.38,312250.0,105.29,105.54,105.28,105.38,312250.0
2023-10-13 13:20:00,105.39,105.53,105.31,105.34,272167.0,105.39,105.53,105.31,105.34,272167.0
2023-10-13 13:25:00,105.35,105.39,104.95,105.03,594657.0,105.35,105.39,104.95,105.03,594657.0
2023-10-13 13:30:00,105.03,105.11,104.91,105.08,399894.0,105.03,105.11,104.91,105.08,399894.0
2023-10-13 13:35:00,105.07,105.08,104.75,104.77,443228.0,105.07,105.08,104.75,104.77,443228.0
2023-10-13 13:40:00,104.77,105.26,104.75,105.12,661547.0,104.77,105.26,104.75,105.12,661547.0
2023-10-13 13:45:00,105.11,105.23,105.05,105.12,263967.0,105.11,105.23,105.05,105.12,263967.0
2023-10-13 13:50:00,105.13,105.33,105.1,105.17,281880.0,105.13,105.33,105.1,105.17,281880.0
2023-10-13 13:55:00,105.14,105.29,105.07,105.12,304747.0,105.14,105.29,105.07,105.12,304747.0
2023-10-13 14:00:00,105.12,105.17,105.01,105.08,233739.0,105.12,105.17,105.01,105.08,233739.0
2023-10-13 14:05:00,105.08,105.44,105.04,105.11,387043.0,105.08,105.44,105.04,105.11,387043.0
2023-10-13 14:10:00,105.12,105.15,104.99,105.08,240001.0,105.12,105.15,104.99,105.08,240001.0
2023-10-13 14:15:00,105.07,105.14,104.82,105.01,479287.0,105.07,105.14,104.82,105.01,479287.0
2023-10-13 14:20:00,105.03,105.07,104.75,104.8,361842.0,105.03,105.07,104.75,104.8,361842.0
2023-10-13 14:25:00,104.79,105.05,104.75,105.03,477039.0,104.79,105.05,104.75,105.03,477039.0
2023-10-13 14:30:00,105.03,105.3,105.02,105.2,425638.0,105.03,105.3,105.02,105.2,425638.0
2023-10-13 14:35:00,105.21,105.28,105.01,105.2,360250.0,105.21,105.28,105.01,105.2,360250.0
2023-10-13 14:40:00,105.18,105.4,105.15,105.27,262448.0,105.18,105.4,105.15,105.27,262448.0
2023-10-13 14:45:00,105.27,105.47,105.2,105.37,371317.0,105.27,105.47,105.2,105.37,371317.0
2023-10-13 14:50:00,105.36,105.51,105.29,105.38,357727.0,105.36,105.51,105.29,105.38,357727.0
2023-10-13 14:55:00,105.37,105.52,105.19,105.45,463323.0,105.37,105.52,105.19,105.45,463323.0
2023-10-13 15:00:00,105.45,105.69,105.33,105.55,427223.0,105.45,105.69,105.33,105.55,427223.0
2023-10-13 15:05:00,105.53,105.63,105.22,105.57,439589.0,105.53,105.63,105.22,105.57,439589.0
2023-10-13 15:10:00,105.57,105.9,105.47,105.67,392621.0,105.57,105.9,105.47,105.67,392621.0
2023-10-13 15:15:00,105.66,105.67,105.28,105.32,459899.0,105.66,105.67,105.28,105.32,459899.0
2023-10-13 15:20:00,105.34,105.34,105.13,105.29,375225.0,105.34,105.34,105.13,105.29,375225.0
2023-10-13 15:25:00,105.29,105.34,105.11,105.18,313559.0,105.29,105.34,105.11,105.18,313559.0
2023-10-13 15:30:00,105.19,105.3,105.12,105.12,324409.0,105.19,105.3,105.12,105.12,324409.0
2023-10-13 15:35:00,105.13,105.24,105.07,105.21,369008.0,105.13,105.24,105.07,105.21,369008.0
2023-10-13 15:40:00,105.2,105.25,104.99,105.11,494285.0,105.2,105.25,104.99,105.11,494285.0
2023-10-13 15:45:00,105.12,105.32,105.11,105.31,505753.0,105.12,105.32,105.11,105.31,505753.0
2023-10-13 15:50:00,105.3,105.31,105.01,105.26,609770.0,105.3,105.31,105.01,105.26,609770.0
2023-10-13 15:55:00,105.24,105.25,104.99,105.1,1159174.0,105.24,105.25,104.99,105.1,1159174.0
2023-10-16 09:30:00,105.45,106.38,105.03,106.33,1433704.0,105.45,106.38,105.03,106.33,1433704.0
2023-10-16 09:35:00,106.3,107.02,106.26,106.74,1214709.0,106.3,107.02,106.26,106.74,1214709.0
2023-10-16 09:40:00,106.74,107.12,106.22,106.28,1336654.0,106.74,107.12,106.22,106.28,1336654.0
2023-10-16 09:45:00,106.3,106.46,105.77,105.94,924573.0,106.3,106.46,105.77,105.94,924573.0
2023-10-16 09:50:00,105.93,106.21,105.75,105.92,725976.0,105.93,106.21,105.75,105.92,725976.0
2023-10-16 09:55:00,105.94,106.26,105.7,106.22,957723.0,105.94,106.26,105.7,106.22,957723.0
2023-10-16 10:00:00,106.24,106.41,105.87,106.13,598353.0,106.24,106.41,105.87,106.13,598353.0
2023-10-16 10:05:00,106.15,106.53,106.05,106.5,601525.0,106.15,106.53,106.05,106.5,601525.0
2023-10-16 10:10:00,106.5,107.18,106.48,106.83,934801.0,106.5,107.18,106.48,106.83,934801.0
2023-10-16 10:15:00,106.84,107.04,106.71,106.93,479594.0,106.84,107.04,106.71,106.93,479594.0
2023-10-16 10:20:00,106.94,107.16,106.8,107.16,746296.0,106.94,107.16,106.8,107.16,746296.0
2023-10-16 10:25:00,107.15,107.33,106.99,107.26,603971.0,107.15,107.33,106.99,107.26,603971.0
2023-10-16 10:30:00,107.26,107.48,107.15,107.24,652346.0,107.26,107.48,107.15,107.24,652346.0
2023-10-16 10:35:00,107.26,107.37,106.93,107.02,399762.0,107.26,107.37,106.93,107.02,399762.0
2023-10-16 10:40:00,107.02,107.1,106.84,107.05,347379.0,107.02,107.1,106.84,107.05,347379.0
2023-10-16 10:45:00,107.05,107.09,106.65,106.78,428377.0,107.05,107.09,106.65,106.78,428377.0
2023-10-16 10:50:00,106.77,106.85,106.56,106.63,394453.0,106.77,106.85,106.56,106.63,394453.0
2023-10-16 10:55:00,106.64,107.05,106.61,107.05,502187.0,106.64,107.05,106.61,107.05,502187.0
2023-10-16 11:00:00,107.05,107.21,106.68,106.73,540004.0,107.05,107.21,106.68,106.73,540004.0
2023-10-16 11:05:00,106.75,107.21,106.75,107.13,435750.0,106.75,107.21,106.75,107.13,435750.0
2023-10-16 11:10:00,107.13,107.14,106.93,107.02,309978.0,107.13,107.14,106.93,107.02,309978.0
2023-10-16 11:15:00,107.03,107.24,106.86,106.92,510470.0,107.03,107.24,106.86,106.92,510470.0
2023-10-16 11:20:00,106.91,106.98,106.78,106.92,287997.0,106.91,106.98,106.78,106.92,287997.0
2023-10-16 11:25:00,106.93,107.11,106.8,107.05,325281.0,106.93,107.11,106.8,107.05,325281.0
2023-10-16 11:30:00,107.07,107.24,106.94,107.17,455913.0,107.07,107.24,106.94,107.17,455913.0
2023-10-16 11:35:00,107.16,107.27,106.94,106.96,362547.0,107.16,107.27,106.94,106.96,362547.0
2023-10-16 11:40:00,106.95,107.14,106.91,106.97,291335.0,106.95,107.14,106.91,106.97,291335.0
2023-10-16 11:45:00,106.99,107.2,106.93,107.18,292343.0,106.99,107.2,106.93,107.18,292343.0
2023-10-16 11:50:00,107.19,107.25,106.81,106.85,398152.0,107.19,107.25,106.81,106.85,398152.0
2023-10-16 11:55:00,106.84,106.91,106.65,106.65,291935.0,106.84,106.91,106.65,106.65,291935.0
2023-10-16 12:00:00,106.65,106.72,106.51,106.69,390767.0,106.65,106.72,106.51,106.69,390767.0
2023-10-16 12:05:00,106.68,107.02,106.64,106.99,457899.0,106.68,107.02,106.64,106.99,457899.0
2023-10-16 12:10:00,106.99,106.99,106.64,106.68,333430.0,106.99,106.99,106.64,106.68,333430.0
2023-10-16 12:15:00,106.69,106.95,106.68,106.9,321178.0,106.69,106.95,106.68,106.9,321178.0
2023-10-16 12:20:00,106.9,107.05,106.81,106.95,370796.0,106.9,107.05,106.81,106.95,370796.0
2023-10-16 12:25:00,106.95,106.98,106.78,106.9,242289.0,106.95,106.98,106.78,106.9,242289.0
2023-10-16 12:30:00,106.92,107.01,106.81,106.85,208612.0,106.92,107.01,106.81,106.85,208612.0
2023-10-16 12:35:00,106.86,106.92,106.73,106.84,183769.0,106.86,106.92,106.73,106.84,183769.0
2023-10-16 12:40:00,106.84,106.96,106.81,106.92,141991.0,106.84,106.96,106.81,106.92,141991.0
2023-10-16 12:45:00,106.92,107.08,106.85,106.88,273793.0,106.92,107.08,106.85,106.88,273793.0
2023-10-16 12:50:00,106.9,106.99,106.83,106.94,169230.0,106.9,106.99,106.83,106.94,169230.0
2023-10-16 12:55:00,106.92,106.96,106.63,106.96,249109.0,106.92,106.96,106.63,106.96,249109.0
2023-10-16 13:00:00,106.95,107.06,106.93,107.05,244949.0,106.95,107.06,106.93,107.05,244949.0
2023-10-16 13:05:00,107.06,107.29,107.02,107.29,318117.0,107.06,107.29,107.02,107.29,318117.0
2023-10-16 13:10:00,107.29,107.43,107.19,107.22,432343.0,107.29,107.43,107.19,107.22,432343.0
2023-10-16 13:15:00,107.21,107.26,106.85,106.85,385519.0,107.21,107.26,106.85,106.85,385519.0
2023-10-16 13:20:00,106.86,106.86,106.11,106.17,703876.0,106.86,106.86,106.11,106.17,703876.0
2023-10-16 13:25:00,106.17,106.36,105.9,106.27,620646.0,106.17,106.36,105.9,106.27,620646.0
2023-10-16 13:30:00,106.28,106.42,106.18,106.32,319817.0,106.28,106.42,106.18,106.32,319817.0
2023-10-16 13:35:00,106.3,106.48,106.26,106.37,303057.0,106.3,106.48,106.26,106.37,303057.0
2023-10-16 13:40:00,106.38,106.56,106.37,106.51,317537.0,106.38,106.56,106.37,106.51,317537.0
2023-10-16 13:45:00,106.51,106.53,106.34,106.4,232839.0,106.51,106.53,106.34,106.4,232839.0
2023-10-16 13:50:00,106.4,106.46,106.28,106.41,183863.0,106.4,106.46,106.28,106.41,183863.0
2023-10-16 13:55:00,106.41,106.5,106.36,106.48,229178.0,106.41,106.5,106.36,106.48,229178.0
2023-10-16 14:00:00,106.48,106.49,106.22,106.28,225885.0,106.48,106.49,106.22,106.28,225885.0
2023-10-16 14:05:00,106.3,106.61,106.22,106.55,349433.0,106.3,106.61,106.22,106.55,349433.0
2023-10-16 14:10:00,106.55,106.63,106.48,106.48,190202.0,106.55,106.63,106.48,106.48,190202.0
2023-10-16 14:15:00,106.48,106.52,106.36,106.46,209648.0,106.48,106.52,106.36,106.46,209648.0
2023-10-16 14:20:00,106.48,106.51,106.31,106.5,245702.0,106.48,106.51,106.31,106.5,245702.0
2023-10-16 14:25:00,106.5,106.66,106.34,106.37,290661.0,106.5,106.66,106.34,106.37,290661.0
2023-10-16 14:30:00,106.37,106.41,106.21,106.38,246376.0,106.37,106.41,106.21,106.38,246376.0
2023-10-16 14:35:00,106.36,106.37,105.99,106.16,347158.0,106.36,106.37,105.99,106.16,347158.0
2023-10-16 14:40:00,106.16,106.26,106.05,106.24,260771.0,106.16,106.26,106.05,106.24,260771.0
2023-10-16 14:45:00,106.25,106.25,106.1,106.12,200358.0,106.25,106.25,106.1,106.12,200358.0
2023-10-16 14:50:00,106.12,106.28,106.09,106.26,206715.0,106.12,106.28,106.09,106.26,206715.0
2023-10-16 14:55:00,106.26,106.36,106.19,106.34,217999.0,106.26,106.36,106.19,106.34,217999.0
2023-10-16 15:00:00,106.34,106.36,106.12,106.26,230048.0,106.34,106.36,106.12,106.26,230048.0
2023-10-16 15:05:00,106.27,106.45,106.27,106.34,215809.0,106.27,106.45,106.27,106.34,215809.0
2023-10-16 15:10:00,106.33,106.47,106.24,106.26,300659.0,106.33,106.47,106.24,106.26,300659.0
2023-10-16 15:15:00,106.25,106.45,106.24,106.33,265181.0,106.25,106.45,106.24,106.33,265181.0
2023-10-16 15:20:00,106.32,106.47,106.32,106.41,191337.0,106.32,106.47,106.32,106.41,191337.0
2023-10-16 15:25:00,106.4,106.62,106.38,106.6,442854.0,106.4,106.62,106.38,106.6,442854.0
2023-10-16 15:30:00,106.6,106.65,106.49,106.56,535884.0,106.6,106.65,106.49,106.56,535884.0
2023-10-16 15:35:00,106.58,106.7,106.52,106.68,407198.0,106.58,106.7,106.52,106.68,407198.0
2023-10-16 15:40:00,106.69,106.77,106.54,106.59,439626.0,106.69,106.77,106.54,106.59,439626.0
2023-10-16 15:45:00,106.59,106.59,106.41,106.46,348851.0,106.59,106.59,106.41,106.46,348851.0
2023-10-16 15:50:00,106.45,106.72,106.36,106.69,632532.0,106.45,106.72,106.36,106.69,632532.0
2023-10-16 15:55:00,106.69,106.72,106.36,106.45,1310418.0,106.69,106.72,106.36,106.45,1310418.0
2023-10-17 09:30:00,103.57,103.59,102.56,102.84,1971920.0,103.57,103.59,102.56,102.84,1971920.0
2023-10-17 09:35:00,102.84,103.26,102.39,103.04,1204189.0,102.84,103.26,102.39,103.04,1204189.0
2023-10-17 09:40:00,103.09,103.51,102.72,103.28,987032.0,103.09,103.51,102.72,103.28,987032.0
2023-10-17 09:45:00,103.27,103.28,102.17,102.59,1452382.0,103.27,103.28,102.17,102.59,1452382.0
2023-10-17 09:50:00,102.57,102.61,101.66,102.2,1362448.0,102.57,102.61,101.66,102.2,1362448.0
2023-10-17 09:55:00,102.2,102.65,102.13,102.48,819615.0,102.2,102.65,102.13,102.48,819615.0
2023-10-17 10:00:00,102.48,102.95,102.29,102.77,906939.0,102.48,102.95,102.29,102.77,906939.0
2023-10-17 10:05:00,102.78,103.72,102.72,103.7,1336721.0,102.78,103.72,102.72,103.7,1336721.0
2023-10-17 10:10:00,103.69,103.91,103.5,103.56,1005290.0,103.69,103.91,103.5,103.56,1005290.0
2023-10-17 10:15:00,103.57,104.39,103.56,104.38,1157177.0,103.57,104.39,103.56,104.38,1157177.0
2023-10-17 10:20:00,104.38,104.81,104.24,104.56,1476860.0,104.38,104.81,104.24,104.56,1476860.0
2023-10-17 10:25:00,104.55,104.78,104.43,104.67,716957.0,104.55,104.78,104.43,104.67,716957.0
2023-10-17 10:30:00,104.68,105.08,104.67,105.05,886281.0,104.68,105.08,104.67,105.05,886281.0
2023-10-17 10:35:00,105.05,105.42,104.87,105.09,753907.0,105.05,105.42,104.87,105.09,753907.0
2023-10-17 10:40:00,105.08,105.25,104.93,105.07,484811.0,105.08,105.25,104.93,105.07,484811.0
2023-10-17 10:45:00,105.06,105.91,105.05,105.77,952380.0,105.06,105.91,105.05,105.77,952380.0
2023-10-17 10:50:00,105.77,105.77,105.24,105.32,574051.0,105.77,105.77,105.24,105.32,574051.0
2023-10-17 10:55:00,105.33,105.74,105.32,105.49,556646.0,105.33,105.74,105.32,105.49,556646.0
2023-10-17 11:00:00,105.47,105.5,104.95,105.03,540161.0,105.47,105.5,104.95,105.03,540161.0
2023-10-17 11:05:00,105.05,105.32,105.0,105.17,409285.0,105.05,105.32,105.0,105.17,409285.0
2023-10-17 11:10:00,105.2,105.58,105.18,105.35,501841.0,105.2,105.58,105.18,105.35,501841.0
2023-10-17 11:15:00,105.35,105.74,105.19,105.74,478725.0,105.35,105.74,105.19,105.74,478725.0
2023-10-17 11:20:00,105.73,105.78,105.48,105.55,373939.0,105.73,105.78,105.48,105.55,373939.0
2023-10-17 11:25:00,105.54,105.79,105.43,105.53,364651.0,105.54,105.79,105.43,105.53,364651.0
2023-10-17 11:30:00,105.55,106.14,105.49,106.09,613392.0,105.55,106.14,105.49,106.09,613392.0
2023-10-17 11:35:00,106.1,106.29,105.93,105.96,680798.0,106.1,106.29,105.93,105.96,680798.0
2023-10-17 11:40:00,105.95,106.09,105.86,105.99,291256.0,105.95,106.09,105.86,105.99,291256.0
2023-10-17 11:45:00,105.98,106.06,105.84,106.04,409982.0,105.98,106.06,105.84,106.04,409982.0
2023-10-17 11:50:00,106.04,106.04,105.64,105.79,364115.0,106.04,106.04,105.64,105.79,364115.0
2023-10-17 11:55:00,105.78,106.0,105.77,105.86,333420.0,105.78,106.0,105.77,105.86,333420.0
2023-10-17 12:00:00,105.87,106.14,105.7,105.77,442678.0,105.87,106.14,105.7,105.77,442678.0
2023-10-17 12:05:00,105.75,106.06,105.7,106.06,382581.0,105.75,106.06,105.7,106.06,382581.0
2023-10-17 12:10:00,106.05,106.28,105.88,106.19,542729.0,106.05,106.28,105.88,106.19,542729.0
2023-10-17 12:15:00,106.18,106.25,105.9,105.99,365659.0,106.18,106.25,105.9,105.99,365659.0
2023-10-17 12:20:00,106.0,106.19,105.9,106.04,329472.0,106.0,106.19,105.9,106.04,329472.0
2023-10-17 12:25:00,106.04,106.14,105.87,106.14,397409.0,106.04,106.14,105.87,106.14,397409.0
2023-10-17 12:30:00,106.12,106.17,105.81,105.89,302528.0,106.12,106.17,105.81,105.89,302528.0
2023-10-17 12:35:00,105.88,105.89,105.68,105.76,295715.0,105.88,105.89,105.68,105.76,295715.0
2023-10-17 12:40:00,105.74,105.85,105.6,105.73,299646.0,105.74,105.85,105.6,105.73,299646.0
2023-10-17 12:45:00,105.72,105.77,105.42,105.67,377453.0,105.72,105.77,105.42,105.67,377453.0
2023-10-17 12:50:00,105.65,105.92,105.63,105.88,261926.0,105.65,105.92,105.63,105.88,261926.0
2023-10-17 12:55:00,105.86,105.98,105.63,105.73,318018.0,105.86,105.98,105.63,105.73,318018.0
2023-10-17 13:00:00,105.73,105.85,105.62,105.63,214739.0,105.73,105.85,105.62,105.63,214739.0
2023-10-17 13:05:00,105.64,105.77,105.54,105.65,322390.0,105.64,105.77,105.54,105.65,322390.0
2023-10-17 13:10:00,105.66,105.84,105.6,105.61,303895.0,105.66,105.84,105.6,105.61,303895.0
2023-10-17 13:15:00,105.6,105.8,105.6,105.71,226265.0,105.6,105.8,105.6,105.71,226265.0
2023-10-17 13:20:00,105.7,105.88,105.66,105.67,299999.0,105.7,105.88,105.66,105.67,299999.0
2023-10-17 13:25:00,105.69,105.85,105.54,105.54,210206.0,105.69,105.85,105.54,105.54,210206.0
2023-10-17 13:30:00,105.55,105.55,105.17,105.23,543193.0,105.55,105.55,105.17,105.23,543193.0
2023-10-17 13:35:00,105.22,105.24,105.07,105.14,355687.0,105.22,105.24,105.07,105.14,355687.0
2023-10-17 13:40:00,105.15,105.23,104.97,105.19,396301.0,105.15,105.23,104.97,105.19,396301.0
2023-10-17 13:45:00,105.19,105.2,104.92,105.12,383194.0,105.19,105.2,104.92,105.12,383194.0
2023-10-17 13:50:00,105.11,105.11,104.64,104.71,450615.0,105.11,105.11,104.64,104.71,450615.0
2023-10-17 13:55:00,104.7,104.82,104.53,104.71,393855.0,104.7,104.82,104.53,104.71,393855.0
2023-10-17 14:00:00,104.72,104.8,104.64,104.76,361181.0,104.72,104.8,104.64,104.76,361181.0
2023-10-17 14:05:00,104.76,104.85,104.69,104.84,401734.0,104.76,104.85,104.69,104.84,401734.0
2023-10-17 14:10:00,104.83,104.96,104.68,104.92,369264.0,104.83,104.96,104.68,104.92,369264.0
2023-10-17 14:15:00,104.93,105.17,104.84,104.9,474481.0,104.93,105.17,104.84,104.9,474481.0
2023-10-17 14:20:00,104.9,105.15,104.88,105.04,255533.0,104.9,105.15,104.88,105.04,255533.0
2023-10-17 14:25:00,105.06,105.15,104.98,105.07,203661.0,105.06,105.15,104.98,105.07,203661.0
2023-10-17 14:30:00,105.07,105.18,104.92,105.05,276447.0,105.07,105.18,104.92,105.05,276447.0
2023-10-17 14:35:00,105.06,105.24,104.94,105.15,311121.0,105.06,105.24,104.94,105.15,311121.0
2023-10-17 14:40:00,105.16,105.24,105.06,105.11,254342.0,105.16,105.24,105.06,105.11,254342.0
2023-10-17 14:45:00,105.11,105.32,105.05,105.2,272197.0,105.11,105.32,105.05,105.2,272197.0
2023-10-17 14:50:00,105.2,105.2,104.64,104.71,417957.0,105.2,105.2,104.64,104.71,417957.0
2023-10-17 14:55:00,104.71,104.8,104.48,104.57,559953.0,104.71,104.8,104.48,104.57,559953.0
2023-10-17 15:00:00,104.57,104.68,104.35,104.42,550429.0,104.57,104.68,104.35,104.42,550429.0
2023-10-17 15:05:00,104.41,104.73,104.36,104.62,535270.0,104.41,104.73,104.36,104.62,535270.0
2023-10-17 15:10:00,104.62,104.78,104.59,104.68,303191.0,104.62,104.78,104.59,104.68,303191.0
2023-10-17 15:15:00,104.69,104.85,104.65,104.83,343694.0,104.69,104.85,104.65,104.83,343694.0
2023-10-17 15:20:00,104.82,104.98,104.78,104.81,308481.0,104.82,104.98,104.78,104.81,308481.0
2023-10-17 15:25:00,104.83,104.97,104.73,104.88,288000.0,104.83,104.97,104.73,104.88,288000.0
2023-10-17 15:30:00,104.88,104.96,104.8,104.82,336842.0,104.88,104.96,104.8,104.82,336842.0
2023-10-17 15:35:00,104.82,104.96,104.81,104.86,269132.0,104.82,104.96,104.81,104.86,269132.0
2023-10-17 15:40:00,104.87,104.97,104.68,104.75,400459.0,104.87,104.97,104.68,104.75,400459.0
2023-10-17 15:45:00,104.75,104.91,104.67,104.83,520271.0,104.75,104.91,104.67,104.83,520271.0
2023-10-17 15:50:00,104.83,105.09,104.71,105.06,543840.0,104.83,105.09,104.71,105.06,543840.0
2023-10-17 15:55:00,105.07,105.2,105.04,105.14,967721.0,105.07,105.2,105.04,105.14,967721.0
2023-10-18 09:30:00,103.43,104.05,102.95,103.98,1590030.0,103.43,104.05,102.95,103.98,1590030.0
2023-10-18 09:35:00,103.98,104.36,102.73,102.86,1577220.0,103.98,104.36,102.73,102.86,1577220.0
2023-10-18 09:40:00,102.85,103.07,102.47,102.48,1290896.0,102.85,103.07,102.47,102.48,1290896.0
2023-10-18 09:45:00,102.46,102.79,102.29,102.4,1120353.0,102.46,102.79,102.29,102.4,1120353.0
2023-10-18 09:50:00,102.41,103.23,102.31,103.16,940728.0,102.41,103.23,102.31,103.16,940728.0
2023-10-18 09:55:00,103.14,103.49,103.0,103.28,802282.0,103.14,103.49,103.0,103.28,802282.0
2023-10-18 10:00:00,103.3,103.55,102.96,103.36,807635.0,103.3,103.55,102.96,103.36,807635.0
2023-10-18 10:05:00,103.35,103.88,103.16,103.65,1064602.0,103.35,103.88,103.16,103.65,1064602.0
2023-10-18 10:10:00,103.68,103.88,103.56,103.85,764711.0,103.68,103.88,103.56,103.85,764711.0
2023-10-18 10:15:00,103.85,104.4,103.65,104.37,1023895.0,103.85,104.4,103.65,104.37,1023895.0
2023-10-18 10:20:00,104.38,104.78,104.36,104.53,927096.0,104.38,104.78,104.36,104.53,927096.0
2023-10-18 10:25:00,104.54,104.65,103.98,103.99,829024.0,104.54,104.65,103.98,103.99,829024.0
2023-10-18 10:30:00,103.98,104.11,103.52,103.61,724633.0,103.98,104.11,103.52,103.61,724633.0
2023-10-18 10:35:00,103.61,103.69,103.2,103.3,757989.0,103.61,103.69,103.2,103.3,757989.0
2023-10-18 10:40:00,103.32,103.64,103.18,103.42,765540.0,103.32,103.64,103.18,103.42,765540.0
2023-10-18 10:45:00,103.43,103.59,103.33,103.33,510080.0,103.43,103.59,103.33,103.33,510080.0
2023-10-18 10:50:00,103.34,103.35,102.99,103.25,669355.0,103.34,103.35,102.99,103.25,669355.0
2023-10-18 10:55:00,103.26,103.35,102.85,102.89,614883.0,103.26,103.35,102.85,102.89,614883.0
2023-10-18 11:00:00,102.89,103.28,102.83,103.12,568414.0,102.89,103.28,102.83,103.12,568414.0
2023-10-18 11:05:00,103.11,103.12,102.91,103.02,417856.0,103.11,103.12,102.91,103.02,417856.0
2023-10-18 11:10:00,103.02,103.18,102.98,103.05,483426.0,103.02,103.18,102.98,103.05,483426.0
2023-10-18 11:15:00,103.05,103.48,103.04,103.36,607066.0,103.05,103.48,103.04,103.36,607066.0
2023-10-18 11:20:00,103.36,103.49,103.17,103.24,447421.0,103.36,103.49,103.17,103.24,447421.0
2023-10-18 11:25:00,103.25,103.57,103.13,103.24,531365.0,103.25,103.57,103.13,103.24,531365.0
2023-10-18 11:30:00,103.23,103.53,103.21,103.28,504190.0,103.23,103.53,103.21,103.28,504190.0
2023-10-18 11:35:00,103.26,103.38,103.17,103.29,416995.0,103.26,103.38,103.17,103.29,416995.0
2023-10-18 11:40:00,103.29,103.37,102.95,103.02,487856.0,103.29,103.37,102.95,103.02,487856.0
2023-10-18 11:45:00,103.02,103.18,102.9,103.1,414112.0,103.02,103.18,102.9,103.1,414112.0
2023-10-18 11:50:00,103.1,103.23,103.03,103.07,325786.0,103.1,103.23,103.03,103.07,325786.0
2023-10-18 11:55:00,103.07,103.38,103.01,103.08,366565.0,103.07,103.38,103.01,103.08,366565.0
2023-10-18 12:00:00,103.07,103.49,102.69,103.42,562975.0,103.07,103.49,102.69,103.42,562975.0
2023-10-18 12:05:00,103.44,103.54,103.21,103.49,471394.0,103.44,103.54,103.21,103.49,471394.0
2023-10-18 12:10:00,103.49,103.65,103.34,103.47,416760.0,103.49,103.65,103.34,103.47,416760.0
2023-10-18 12:15:00,103.47,103.58,103.28,103.29,348857.0,103.47,103.58,103.28,103.29,348857.0
2023-10-18 12:20:00,103.28,103.29,103.07,103.23,347721.0,103.28,103.29,103.07,103.23,347721.0
2023-10-18 12:25:00,103.22,103.41,103.13,103.22,250006.0,103.22,103.41,103.13,103.22,250006.0
2023-10-18 12:30:00,103.22,103.41,103.19,103.25,241558.0,103.22,103.41,103.19,103.25,241558.0
2023-10-18 12:35:00,103.3,103.47,103.12,103.16,268207.0,103.3,103.47,103.12,103.16,268207.0
2023-10-18 12:40:00,103.2,103.35,103.15,103.23,321422.0,103.2,103.35,103.15,103.23,321422.0
2023-10-18 12:45:00,103.21,103.29,102.88,102.96,271280.0,103.21,103.29,102.88,102.96,271280.0
2023-10-18 12:50:00,102.95,102.96,102.67,102.72,391337.0,102.95,102.96,102.67,102.72,391337.0
2023-10-18 12:55:00,102.72,102.89,102.68,102.8,332750.0,102.72,102.89,102.68,102.8,332750.0
2023-10-18 13:00:00,102.79,103.28,102.57,103.27,665936.0,102.79,103.28,102.57,103.27,665936.0
2023-10-18 13:05:00,103.26,103.34,103.15,103.27,306339.0,103.26,103.34,103.15,103.27,306339.0
2023-10-18 13:10:00,103.28,103.5,103.09,103.44,405975.0,103.28,103.5,103.09,103.44,405975.0
2023-10-18 13:15:00,103.43,103.62,103.37,103.47,396981.0,103.43,103.62,103.37,103.47,396981.0
2023-10-18 13:20:00,103.49,103.75,103.43,103.64,350250.0,103.49,103.75,103.43,103.64,350250.0
2023-10-18 13:25:00,103.64,103.66,103.47,103.57,229673.0,103.64,103.66,103.47,103.57,229673.0
2023-10-18 13:30:00,103.57,103.58,103.15,103.17,352875.0,103.57,103.58,103.15,103.17,352875.0
2023-10-18 13:35:00,103.15,103.15,102.81,102.85,389548.0,103.15,103.15,102.81,102.85,389548.0
2023-10-18 13:40:00,102.85,103.02,102.83,103.0,351514.0,102.85,103.02,102.83,103.0,351514.0
2023-10-18 13:45:00,103.0,103.02,102.79,103.0,348978.0,103.0,103.02,102.79,103.0,348978.0
2023-10-18 13:50:00,102.98,103.11,102.96,103.02,369049.0,102.98,103.11,102.96,103.02,369049.0
2023-10-18 13:55:00,103.01,103.14,102.95,103.07,279715.0,103.01,103.14,102.95,103.07,279715.0
2023-10-18 14:00:00,103.08,103.09,102.74,102.96,333745.0,103.08,103.09,102.74,102.96,333745.0
2023-10-18 14:05:00,102.97,103.13,102.69,102.98,542939.0,102.97,103.13,102.69,102.98,542939.0
2023-10-18 14:10:00,102.98,102.98,102.49,102.65,482649.0,102.98,102.98,102.49,102.65,482649.0
2023-10-18 14:15:00,102.63,102.66,102.41,102.42,313342.0,102.63,102.66,102.41,102.42,313342.0
2023-10-18 14:20:00,102.42,102.51,102.37,102.41,313284.0,102.42,102.51,102.37,102.41,313284.0
2023-10-18 14:25:00,102.4,102.53,102.28,102.48,530386.0,102.4,102.53,102.28,102.48,530386.0
2023-10-18 14:30:00,102.47,102.72,102.41,102.58,371356.0,102.47,102.72,102.41,102.58,371356.0
2023-10-18 14:35:00,102.57,102.61,102.32,102.33,472194.0,102.57,102.61,102.32,102.33,472194.0
2023-10-18 14:40:00,102.33,102.42,102.17,102.29,407586.0,102.33,102.42,102.17,102.29,407586.0
2023-10-18 14:45:00,102.3,102.35,102.06,102.07,405080.0,102.3,102.35,102.06,102.07,405080.0
2023-10-18 14:50:00,102.06,102.15,101.92,102.03,479742.0,102.06,102.15,101.92,102.03,479742.0
2023-10-18 14:55:00,102.05,102.23,101.98,102.06,397484.0,102.05,102.23,101.98,102.06,397484.0
2023-10-18 15:00:00,102.09,102.09,101.9,101.96,413793.0,102.09,102.09,101.9,101.96,413793.0
2023-10-18 15:05:00,101.96,102.0,101.74,101.9,535283.0,101.96,102.0,101.74,101.9,535283.0
2023-10-18 15:10:00,101.9,101.99,101.8,101.92,373284.0,101.9,101.99,101.8,101.92,373284.0
2023-10-18 15:15:00,101.92,102.08,101.78,101.99,405593.0,101.92,102.08,101.78,101.99,405593.0
2023-10-18 15:20:00,101.99,102.2,101.93,102.19,309665.0,101.99,102.2,101.93,102.19,309665.0
2023-10-18 15:25:00,102.18,102.23,102.04,102.17,373996.0,102.18,102.23,102.04,102.17,373996.0
2023-10-18 15:30:00,102.17,102.23,102.06,102.21,384386.0,102.17,102.23,102.06,102.21,384386.0
2023-10-18 15:35:00,102.2,102.32,102.11,102.18,379499.0,102.2,102.32,102.11,102.18,379499.0
2023-10-18 15:40:00,102.17,102.24,102.12,102.13,325709.0,102.17,102.24,102.12,102.13,325709.0
2023-10-18 15:45:00,102.12,102.12,101.85,101.94,740474.0,102.12,102.12,101.85,101.94,740474.0
2023-10-18 15:50:00,101.94,102.22,101.87,102.22,703860.0,101.94,102.22,101.87,102.22,703860.0
2023-10-18 15:55:00,102.22,102.39,102.14,102.21,1227306.0,102.22,102.39,102.14,102.21,1227306.0
2023-10-19 09:30:00,103.81,104.6,103.33,103.41,1800895.0,103.81,104.6,103.33,103.41,1800895.0
2023-10-19 09:35:00,103.41,103.63,102.93,103.1,966641.0,103.41,103.63,102.93,103.1,966641.0
2023-10-19 09:40:00,103.09,103.31,102.91,103.29,838247.0,103.09,103.31,102.91,103.29,838247.0
2023-10-19 09:45:00,103.3,103.65,103.03,103.39,857104.0,103.3,103.65,103.03,103.39,857104.0
2023-10-19 09:50:00,103.41,104.28,103.35,103.96,992399.0,103.41,104.28,103.35,103.96,992399.0
2023-10-19 09:55:00,103.97,104.1,103.63,103.83,814944.0,103.97,104.1,103.63,103.83,814944.0
2023-10-19 10:00:00,103.82,104.35,103.75,104.17,872085.0,103.82,104.35,103.75,104.17,872085.0
2023-10-19 10:05:00,104.17,104.69,104.09,104.63,896194.0,104.17,104.69,104.09,104.63,896194.0
2023-10-19 10:10:00,104.64,105.6,104.64,105.27,1443277.0,104.64,105.6,104.64,105.27,1443277.0
2023-10-19 10:15:00,105.26,105.43,105.02,105.17,732465.0,105.26,105.43,105.02,105.17,732465.0
2023-10-19 10:20:00,105.15,105.31,104.66,105.0,676868.0,105.15,105.31,104.66,105.0,676868.0
2023-10-19 10:25:00,105.0,105.0,104.2,104.22,592296.0,105.0,105.0,104.2,104.22,592296.0
2023-10-19 10:30:00,104.23,104.76,104.21,104.76,518458.0,104.23,104.76,104.21,104.76,518458.0
2023-10-19 10:35:00,104.76,104.99,104.69,104.85,667674.0,104.76,104.99,104.69,104.85,667674.0
2023-10-19 10:40:00,104.84,105.0,104.54,104.71,622090.0,104.84,105.0,104.54,104.71,622090.0
2023-10-19 10:45:00,104.7,104.79,104.32,104.54,623697.0,104.7,104.79,104.32,104.54,623697.0
2023-10-19 10:50:00,104.54,104.93,104.18,104.4,834479.0,104.54,104.93,104.18,104.4,834479.0
2023-10-19 10:55:00,104.4,104.72,104.27,104.38,435674.0,104.4,104.72,104.27,104.38,435674.0
2023-10-19 11:00:00,104.38,104.71,104.29,104.52,473382.0,104.38,104.71,104.29,104.52,473382.0
2023-10-19 11:05:00,104.53,104.7,104.27,104.4,395333.0,104.53,104.7,104.27,104.4,395333.0
2023-10-19 11:10:00,104.41,104.55,103.96,104.01,476690.0,104.41,104.55,103.96,104.01,476690.0
2023-10-19 11:15:00,104.01,104.14,103.66,103.83,616173.0,104.01,104.14,103.66,103.83,616173.0
2023-10-19 11:20:00,103.83,103.84,103.57,103.83,493488.0,103.83,103.84,103.57,103.83,493488.0
2023-10-19 11:25:00,103.83,104.03,103.66,104.01,523380.0,103.83,104.03,103.66,104.01,523380.0
2023-10-19 11:30:00,104.02,104.14,103.89,104.11,289344.0,104.02,104.14,103.89,104.11,289344.0
2023-10-19 11:35:00,104.08,104.27,104.01,104.02,362307.0,104.08,104.27,104.01,104.02,362307.0
2023-10-19 11:40:00,104.03,104.15,103.83,104.05,387077.0,104.03,104.15,103.83,104.05,387077.0
2023-10-19 11:45:00,104.02,104.32,103.99,104.29,402589.0,104.02,104.32,103.99,104.29,402589.0
2023-10-19 11:50:00,104.27,104.31,104.07,104.08,334325.0,104.27,104.31,104.07,104.08,334325.0
2023-10-19 11:55:00,104.1,104.18,103.87,103.89,297082.0,104.1,104.18,103.87,103.89,297082.0
2023-10-19 12:00:00,103.88,104.65,103.56,104.14,953797.0,103.88,104.65,103.56,104.14,953797.0
2023-10-19 12:05:00,104.15,104.29,103.77,103.77,547009.0,104.15,104.29,103.77,103.77,547009.0
2023-10-19 12:10:00,103.79,104.06,103.68,103.76,519691.0,103.79,104.06,103.68,103.76,519691.0
2023-10-19 12:15:00,103.74,104.35,103.62,104.24,507018.0,103.74,104.35,103.62,104.24,507018.0
2023-10-19 12:20:00,104.23,104.73,104.21,104.49,475070.0,104.23,104.73,104.21,104.49,475070.0
2023-10-19 12:25:00,104.48,104.52,103.81,103.95,590811.0,104.48,104.52,103.81,103.95,590811.0
2023-10-19 12:30:00,103.96,104.04,103.01,103.12,563164.0,103.96,104.04,103.01,103.12,563164.0
2023-10-19 12:35:00,103.11,103.2,102.82,103.19,694190.0,103.11,103.2,102.82,103.19,694190.0
2023-10-19 12:40:00,103.18,103.49,103.07,103.23,377744.0,103.18,103.49,103.07,103.23,377744.0
2023-10-19 12:45:00,103.23,103.93,103.19,103.88,503641.0,103.23,103.93,103.19,103.88,503641.0
2023-10-19 12:50:00,103.91,104.02,103.52,103.95,613728.0,103.91,104.02,103.52,103.95,613728.0
2023-10-19 12:55:00,103.94,104.07,103.65,103.83,451812.0,103.94,104.07,103.65,103.83,451812.0
2023-10-19 13:00:00,103.87,104.21,103.73,103.82,402505.0,103.87,104.21,103.73,103.82,402505.0
2023-10-19 13:05:00,103.83,104.26,103.73,104.1,418173.0,103.83,104.26,103.73,104.1,418173.0
2023-10-19 13:10:00,104.07,104.36,103.99,104.03,312512.0,104.07,104.36,103.99,104.03,312512.0
2023-10-19 13:15:00,104.04,104.2,103.78,103.98,353358.0,104.04,104.2,103.78,103.98,353358.0
2023-10-19 13:20:00,103.97,104.05,103.78,103.82,282318.0,103.97,104.05,103.78,103.82,282318.0
2023-10-19 13:25:00,103.82,103.94,103.55,103.68,433605.0,103.82,103.94,103.55,103.68,433605.0
2023-10-19 13:30:00,103.73,103.89,103.3,103.37,478418.0,103.73,103.89,103.3,103.37,478418.0
2023-10-19 13:35:00,103.4,103.43,102.97,103.11,546275.0,103.4,103.43,102.97,103.11,546275.0
2023-10-19 13:40:00,103.11,103.16,102.89,103.01,377688.0,103.11,103.16,102.89,103.01,377688.0
2023-10-19 13:45:00,103.02,103.15,102.91,103.03,328883.0,103.02,103.15,102.91,103.03,328883.0
2023-10-19 13:50:00,103.04,103.27,103.04,103.17,350172.0,103.04,103.27,103.04,103.17,350172.0
2023-10-19 13:55:00,103.14,103.56,103.14,103.23,594326.0,103.14,103.56,103.14,103.23,594326.0
2023-10-19 14:00:00,103.22,103.43,103.07,103.2,326219.0,103.22,103.43,103.07,103.2,326219.0
2023-10-19 14:05:00,103.2,103.33,103.04,103.17,241963.0,103.2,103.33,103.04,103.17,241963.0
2023-10-19 14:10:00,103.17,103.45,103.17,103.28,333183.0,103.17,103.45,103.17,103.28,333183.0
2023-10-19 14:15:00,103.26,103.53,103.13,103.4,359902.0,103.26,103.53,103.13,103.4,359902.0
2023-10-19 14:20:00,103.42,103.56,103.13,103.32,321615.0,103.42,103.56,103.13,103.32,321615.0
2023-10-19 14:25:00,103.32,103.56,103.29,103.43,627241.0,103.32,103.56,103.29,103.43,627241.0
2023-10-19 14:30:00,103.43,103.44,102.79,102.87,403199.0,103.43,103.44,102.79,102.87,403199.0
2023-10-19 14:35:00,102.87,102.88,102.65,102.78,453681.0,102.87,102.88,102.65,102.78,453681.0
2023-10-19 14:40:00,102.78,102.78,102.53,102.62,308089.0,102.78,102.78,102.53,102.62,308089.0
2023-10-19 14:45:00,102.62,102.71,102.38,102.53,424756.0,102.62,102.71,102.38,102.53,424756.0
2023-10-19 14:50:00,102.51,102.67,102.41,102.45,379315.0,102.51,102.67,102.41,102.45,379315.0
2023-10-19 14:55:00,102.43,102.6,102.28,102.32,370435.0,102.43,102.6,102.28,102.32,370435.0
2023-10-19 15:00:00,102.29,102.65,102.24,102.57,565847.0,102.29,102.65,102.24,102.57,565847.0
2023-10-19 15:05:00,102.57,102.69,102.4,102.44,335220.0,102.57,102.69,102.4,102.44,335220.0
2023-10-19 15:10:00,102.44,102.55,102.26,102.31,304849.0,102.44,102.55,102.26,102.31,304849.0
2023-10-19 15:15:00,102.33,102.52,102.2,102.43,405317.0,102.33,102.52,102.2,102.43,405317.0
2023-10-19 15:20:00,102.44,102.53,102.14,102.26,375121.0,102.44,102.53,102.14,102.26,375121.0
2023-10-19 15:25:00,102.27,102.3,102.04,102.29,375877.0,102.27,102.3,102.04,102.29,375877.0
2023-10-19 15:30:00,102.29,102.48,102.21,102.44,459391.0,102.29,102.48,102.21,102.44,459391.0
2023-10-19 15:35:00,102.43,102.5,102.23,102.25,323109.0,102.43,102.5,102.23,102.25,323109.0
2023-10-19 15:40:00,102.23,102.24,101.84,101.91,599227.0,102.23,102.24,101.84,101.91,599227.0
2023-10-19 15:45:00,101.92,102.35,101.86,102.34,635332.0,101.92,102.35,101.86,102.34,635332.0
2023-10-19 15:50:00,102.35,102.7,102.34,102.56,823034.0,102.35,102.7,102.34,102.56,823034.0
2023-10-19 15:55:00,102.55,102.68,102.33,102.37,1225250.0,102.55,102.68,102.33,102.37,1225250.0
2023-10-20 09:30:00,102.28,103.15,101.87,103.09,2010819.0,102.28,103.15,101.87,103.09,2010819.0
2023-10-20 09:35:00,103.12,103.8,102.57,103.57,1437549.0,103.12,103.8,102.57,103.57,1437549.0
2023-10-20 09:40:00,103.58,104.07,103.53,103.93,1257865.0,103.58,104.07,103.53,103.93,1257865.0
2023-10-20 09:45:00,103.94,104.34,103.68,103.81,1405572.0,103.94,104.34,103.68,103.81,1405572.0
2023-10-20 09:50:00,103.84,103.89,103.31,103.85,1015620.0,103.84,103.89,103.31,103.85,1015620.0
2023-10-20 09:55:00,103.86,104.04,103.45,103.47,727957.0,103.86,104.04,103.45,103.47,727957.0
2023-10-20 10:00:00,103.45,104.02,103.31,103.87,861843.0,103.45,104.02,103.31,103.87,861843.0
2023-10-20 10:05:00,103.89,104.15,103.45,103.66,945698.0,103.89,104.15,103.45,103.66,945698.0
2023-10-20 10:10:00,103.67,103.88,103.1,103.15,992342.0,103.67,103.88,103.1,103.15,992342.0
2023-10-20 10:15:00,103.13,103.54,102.91,103.09,927629.0,103.13,103.54,102.91,103.09,927629.0
2023-10-20 10:20:00,103.08,103.28,102.86,103.0,849099.0,103.08,103.28,102.86,103.0,849099.0
2023-10-20 10:25:00,102.98,103.09,102.76,103.03,696515.0,102.98,103.09,102.76,103.03,696515.0
2023-10-20 10:30:00,103.02,103.12,102.5,102.88,1033039.0,103.02,103.12,102.5,102.88,1033039.0
2023-10-20 10:35:00,102.88,102.95,102.42,102.53,685406.0,102.88,102.95,102.42,102.53,685406.0
2023-10-20 10:40:00,102.52,102.62,102.35,102.45,562092.0,102.52,102.62,102.35,102.45,562092.0
2023-10-20 10:45:00,102.45,102.54,102.22,102.32,550663.0,102.45,102.54,102.22,102.32,550663.0
2023-10-20 10:50:00,102.33,102.34,101.82,102.0,841265.0,102.33,102.34,101.82,102.0,841265.0
2023-10-20 10:55:00,102.0,102.01,101.51,101.51,835281.0,102.0,102.01,101.51,101.51,835281.0
2023-10-20 11:00:00,101.52,101.83,101.44,101.8,663640.0,101.52,101.83,101.44,101.8,663640.0
2023-10-20 11:05:00,101.79,102.26,101.78,102.08,928006.0,101.79,102.26,101.78,102.08,928006.0
2023-10-20 11:10:00,102.09,102.11,101.64,101.95,592132.0,102.09,102.11,101.64,101.95,592132.0
2023-10-20 11:15:00,101.95,102.0,101.58,101.77,459814.0,101.95,102.0,101.58,101.77,459814.0
2023-10-20 11:20:00,101.79,101.98,101.68,101.92,522745.0,101.79,101.98,101.68,101.92,522745.0
2023-10-20 11:25:00,101.91,101.95,101.62,101.67,382448.0,101.91,101.95,101.62,101.67,382448.0
2023-10-20 11:30:00,101.68,101.96,101.62,101.77,490618.0,101.68,101.96,101.62,101.77,490618.0
2023-10-20 11:35:00,101.78,101.94,101.65,101.8,445854.0,101.78,101.94,101.65,101.8,445854.0
2023-10-20 11:40:00,101.78,101.88,101.61,101.71,424685.0,101.78,101.88,101.61,101.71,424685.0
2023-10-20 11:45:00,101.72,102.31,101.68,102.28,665478.0,101.72,102.31,101.68,102.28,665478.0
2023-10-20 11:50:00,102.31,102.69,102.29,102.37,1108189.0,102.31,102.69,102.29,102.37,1108189.0
2023-10-20 11:55:00,102.36,102.59,102.19,102.27,498063.0,102.36,102.59,102.19,102.27,498063.0
2023-10-20 12:00:00,102.28,102.35,101.95,102.05,481379.0,102.28,102.35,101.95,102.05,481379.0
2023-10-20 12:05:00,102.03,102.09,101.76,101.8,479152.0,102.03,102.09,101.76,101.8,479152.0
2023-10-20 12:10:00,101.8,101.94,101.69,101.81,401593.0,101.8,101.94,101.69,101.81,401593.0
2023-10-20 12:15:00,101.81,101.96,101.7,101.85,353631.0,101.81,101.96,101.7,101.85,353631.0
2023-10-20 12:20:00,101.86,101.93,101.71,101.81,356402.0,101.86,101.93,101.71,101.81,356402.0
2023-10-20 12:25:00,101.8,101.87,101.55,101.58,408574.0,101.8,101.87,101.55,101.58,408574.0
2023-10-20 12:30:00,101.59,101.95,101.58,101.9,511576.0,101.59,101.95,101.58,101.9,511576.0
2023-10-20 12:35:00,101.89,102.1,101.78,101.88,644851.0,101.89,102.1,101.78,101.88,644851.0
2023-10-20 12:40:00,101.88,101.88,101.65,101.67,320251.0,101.88,101.88,101.65,101.67,320251.0
2023-10-20 12:45:00,101.67,102.07,101.67,102.02,472044.0,101.67,102.07,101.67,102.02,472044.0
2023-10-20 12:50:00,102.03,102.09,101.9,101.96,303284.0,102.03,102.09,101.9,101.96,303284.0
2023-10-20 12:55:00,101.97,102.34,101.95,102.33,530620.0,101.97,102.34,101.95,102.33,530620.0
2023-10-20 13:00:00,102.33,102.5,102.23,102.43,614617.0,102.33,102.5,102.23,102.43,614617.0
2023-10-20 13:05:00,102.44,102.48,102.2,102.21,537143.0,102.44,102.48,102.2,102.21,537143.0
2023-10-20 13:10:00,102.2,102.32,102.12,102.29,296301.0,102.2,102.32,102.12,102.29,296301.0
2023-10-20 13:15:00,102.27,102.93,102.22,102.8,621967.0,102.27,102.93,102.22,102.8,621967.0
2023-10-20 13:20:00,102.81,103.0,102.71,102.88,499322.0,102.81,103.0,102.71,102.88,499322.0
2023-10-20 13:25:00,102.89,102.98,102.74,102.87,392245.0,102.89,102.98,102.74,102.87,392245.0
2023-10-20 13:30:00,102.88,103.13,102.78,103.0,470757.0,102.88,103.13,102.78,103.0,470757.0
2023-10-20 13:35:00,103.0,103.11,102.68,102.69,338505.0,103.0,103.11,102.68,102.69,338505.0
2023-10-20 13:40:00,102.69,103.03,102.68,102.8,447833.0,102.69,103.03,102.68,102.8,447833.0
2023-10-20 13:45:00,102.8,102.9,102.47,102.52,428797.0,102.8,102.9,102.47,102.52,428797.0
2023-10-20 13:50:00,102.54,102.7,102.47,102.57,293748.0,102.54,102.7,102.47,102.57,293748.0
2023-10-20 13:55:00,102.55,102.67,102.48,102.67,254645.0,102.55,102.67,102.48,102.67,254645.0
2023-10-20 14:00:00,102.66,102.67,102.37,102.42,447737.0,102.66,102.67,102.37,102.42,447737.0
2023-10-20 14:05:00,102.44,102.55,102.36,102.45,279914.0,102.44,102.55,102.36,102.45,279914.0
2023-10-20 14:10:00,102.44,102.47,102.02,102.04,528115.0,102.44,102.47,102.02,102.04,528115.0
2023-10-20 14:15:00,102.03,102.1,101.73,101.81,661675.0,102.03,102.1,101.73,101.81,661675.0
2023-10-20 14:20:00,101.81,101.93,101.76,101.87,384392.0,101.81,101.93,101.76,101.87,384392.0
2023-10-20 14:25:00,101.88,101.91,101.67,101.7,330165.0,101.88,101.91,101.67,101.7,330165.0
2023-10-20 14:30:00,101.7,101.88,101.6,101.85,439445.0,101.7,101.88,101.6,101.85,439445.0
2023-10-20 14:35:00,101.84,101.99,101.51,101.59,463977.0,101.84,101.99,101.51,101.59,463977.0
2023-10-20 14:40:00,101.59,101.68,101.47,101.66,330456.0,101.59,101.68,101.47,101.66,330456.0
2023-10-20 14:45:00,101.66,101.73,101.54,101.65,342489.0,101.66,101.73,101.54,101.65,342489.0
2023-10-20 14:50:00,101.66,101.83,101.59,101.79,298764.0,101.66,101.83,101.59,101.79,298764.0
2023-10-20 14:55:00,101.79,102.0,101.69,101.72,402464.0,101.79,102.0,101.69,101.72,402464.0
2023-10-20 15:00:00,101.71,101.94,101.67,101.8,331744.0,101.71,101.94,101.67,101.8,331744.0
2023-10-20 15:05:00,101.8,101.91,101.62,101.63,357350.0,101.8,101.91,101.62,101.63,357350.0
2023-10-20 15:10:00,101.62,101.77,101.55,101.73,404866.0,101.62,101.77,101.55,101.73,404866.0
2023-10-20 15:15:00,101.73,101.94,101.65,101.91,522131.0,101.73,101.94,101.65,101.91,522131.0
2023-10-20 15:20:00,101.91,101.91,101.62,101.74,359439.0,101.91,101.91,101.62,101.74,359439.0
2023-10-20 15:25:00,101.74,101.99,101.68,101.98,532718.0,101.74,101.99,101.68,101.98,532718.0
2023-10-20 15:30:00,101.98,102.14,101.98,102.07,474373.0,101.98,102.14,101.98,102.07,474373.0
2023-10-20 15:35:00,102.07,102.15,101.93,102.03,454121.0,102.07,102.15,101.93,102.03,454121.0
2023-10-20 15:40:00,102.02,102.03,101.83,101.91,478950.0,102.02,102.03,101.83,101.91,478950.0
2023-10-20 15:45:00,101.91,102.0,101.82,101.91,433140.0,101.91,102.0,101.82,101.91,433140.0
2023-10-20 15:50:00,101.91,101.92,101.67,101.73,673735.0,101.91,101.92,101.67,101.73,673735.0
2023-10-20 15:55:00,101.74,102.0,101.74,101.82,1119528.0,101.74,102.0,101.74,101.82,1119528.0
2023-10-23 09:30:00,100.89,101.47,100.08,100.26,1291476.0,100.89,101.47,100.08,100.26,1291476.0
2023-10-23 09:35:00,100.22,100.39,99.79,99.99,1293449.0,100.22,100.39,99.79,99.99,1293449.0
2023-10-23 09:40:00,100.01,100.1,99.57,99.67,1091385.0,100.01,100.1,99.57,99.67,1091385.0
2023-10-23 09:45:00,99.67,100.3,99.31,100.19,1543175.0,99.67,100.3,99.31,100.19,1543175.0
2023-10-23 09:50:00,100.18,100.87,100.18,100.58,1282405.0,100.18,100.87,100.18,100.58,1282405.0
2023-10-23 09:55:00,100.59,101.0,100.5,100.78,776568.0,100.59,101.0,100.5,100.78,776568.0
2023-10-23 10:00:00,100.78,100.8,100.27,100.65,708249.0,100.78,100.8,100.27,100.65,708249.0
2023-10-23 10:05:00,100.66,100.75,100.35,100.35,528508.0,100.66,100.75,100.35,100.35,528508.0
2023-10-23 10:10:00,100.38,100.8,100.38,100.75,584257.0,100.38,100.8,100.38,100.75,584257.0
2023-10-23 10:15:00,100.75,101.25,100.42,101.23,864343.0,100.75,101.25,100.42,101.23,864343.0
2023-10-23 10:20:00,101.24,101.31,100.88,101.23,964649.0,101.24,101.31,100.88,101.23,964649.0
2023-10-23 10:25:00,101.23,101.28,100.96,101.17,492885.0,101.23,101.28,100.96,101.17,492885.0
2023-10-23 10:30:00,101.16,101.4,100.62,100.81,808427.0,101.16,101.4,100.62,100.81,808427.0
2023-10-23 10:35:00,100.83,101.24,100.51,101.14,610462.0,100.83,101.24,100.51,101.14,610462.0
2023-10-23 10:40:00,101.14,101.54,101.03,101.42,675775.0,101.14,101.54,101.03,101.42,675775.0
2023-10-23 10:45:00,101.41,101.44,101.02,101.12,523986.0,101.41,101.44,101.02,101.12,523986.0
2023-10-23 10:50:00,101.11,101.28,100.89,100.99,411928.0,101.11,101.28,100.89,100.99,411928.0
2023-10-23 10:55:00,100.97,101.21,100.89,101.2,376490.0,100.97,101.21,100.89,101.2,376490.0
2023-10-23 11:00:00,101.2,101.23,100.91,101.02,359728.0,101.2,101.23,100.91,101.02,359728.0
2023-10-23 11:05:00,101.03,101.33,100.93,101.17,434982.0,101.03,101.33,100.93,101.17,434982.0
2023-10-23 11:10:00,101.19,101.49,101.15,101.48,340845.0,101.19,101.49,101.15,101.48,340845.0
2023-10-23 11:15:00,101.49,101.72,101.45,101.69,590376.0,101.49,101.72,101.45,101.69,590376.0
2023-10-23 11:20:00,101.69,101.87,101.6,101.76,582861.0,101.69,101.87,101.6,101.76,582861.0
2023-10-23 11:25:00,101.77,101.88,101.64,101.74,458684.0,101.77,101.88,101.64,101.74,458684.0
2023-10-23 11:30:00,101.78,101.88,101.65,101.82,397707.0,101.78,101.88,101.65,101.82,397707.0
2023-10-23 11:35:00,101.81,102.14,101.74,102.06,569627.0,101.81,102.14,101.74,102.06,569627.0
2023-10-23 11:40:00,102.05,102.05,101.79,101.82,359511.0,102.05,102.05,101.79,101.82,359511.0
2023-10-23 11:45:00,101.82,101.87,101.64,101.71,369936.0,101.82,101.87,101.64,101.71,369936.0
2023-10-23 11:50:00,101.71,101.8,101.55,101.59,321202.0,101.71,101.8,101.55,101.59,321202.0
2023-10-23 11:55:00,101.59,101.71,101.49,101.69,367938.0,101.59,101.71,101.49,101.69,367938.0
2023-10-23 12:00:00,101.68,101.69,101.46,101.52,319898.0,101.68,101.69,101.46,101.52,319898.0
2023-10-23 12:05:00,101.52,101.85,101.51,101.76,397959.0,101.52,101.85,101.51,101.76,397959.0
2023-10-23 12:10:00,101.76,101.9,101.61,101.76,464978.0,101.76,101.9,101.61,101.76,464978.0
2023-10-23 12:15:00,101.75,102.1,101.7,101.74,585688.0,101.75,102.1,101.7,101.74,585688.0
2023-10-23 12:20:00,101.74,101.99,101.62,101.98,711441.0,101.74,101.99,101.62,101.98,711441.0
2023-10-23 12:25:00,101.98,102.2,101.87,102.1,500292.0,101.98,102.2,101.87,102.1,500292.0
2023-10-23 12:30:00,102.09,102.16,101.71,101.81,476971.0,102.09,102.16,101.71,101.81,476971.0
2023-10-23 12:35:00,101.82,102.12,101.72,101.99,392569.0,101.82,102.12,101.72,101.99,392569.0
2023-10-23 12:40:00,102.0,102.04,101.69,101.73,271672.0,102.0,102.04,101.69,101.73,271672.0
2023-10-23 12:45:00,101.73,101.85,101.68,101.74,206621.0,101.73,101.85,101.68,101.74,206621.0
2023-10-23 12:50:00,101.74,101.93,101.74,101.88,305247.0,101.74,101.93,101.74,101.88,305247.0
2023-10-23 12:55:00,101.88,102.41,101.86,102.41,605933.0,101.88,102.41,101.86,102.41,605933.0
2023-10-23 13:00:00,102.41,102.42,102.1,102.18,417608.0,102.41,102.42,102.1,102.18,417608.0
2023-10-23 13:05:00,102.2,102.26,102.11,102.14,177829.0,102.2,102.26,102.11,102.14,177829.0
2023-10-23 13:10:00,102.15,102.19,101.96,102.09,268488.0,102.15,102.19,101.96,102.09,268488.0
2023-10-23 13:15:00,102.09,102.13,101.81,101.83,277732.0,102.09,102.13,101.81,101.83,277732.0
2023-10-23 13:20:00,101.83,102.05,101.78,101.93,238507.0,101.83,102.05,101.78,101.93,238507.0
2023-10-23 13:25:00,101.94,102.01,101.84,101.92,331085.0,101.94,102.01,101.84,101.92,331085.0
2023-10-23 13:30:00,101.91,102.07,101.74,102.0,347620.0,101.91,102.07,101.74,102.0,347620.0
2023-10-23 13:35:00,102.01,102.18,102.01,102.08,279539.0,102.01,102.18,102.01,102.08,279539.0
2023-10-23 13:40:00,102.06,102.15,101.95,102.12,215535.0,102.06,102.15,101.95,102.12,215535.0
2023-10-23 13:45:00,102.12,102.24,102.01,102.16,298842.0,102.12,102.24,102.01,102.16,298842.0
2023-10-23 13:50:00,102.18,102.24,102.07,102.1,233743.0,102.18,102.24,102.07,102.1,233743.0
2023-10-23 13:55:00,102.1,102.13,101.96,102.05,295674.0,102.1,102.13,101.96,102.05,295674.0
2023-10-23 14:00:00,102.04,102.29,101.91,102.22,328595.0,102.04,102.29,101.91,102.22,328595.0
2023-10-23 14:05:00,102.23,102.36,102.21,102.28,309805.0,102.23,102.36,102.21,102.28,309805.0
2023-10-23 14:10:00,102.28,102.28,101.96,102.03,258085.0,102.28,102.28,101.96,102.03,258085.0
2023-10-23 14:15:00,102.03,102.14,101.83,101.88,257139.0,102.03,102.14,101.83,101.88,257139.0
2023-10-23 14:20:00,101.89,101.93,101.74,101.79,254825.0,101.89,101.93,101.74,101.79,254825.0
2023-10-23 14:25:00,101.78,101.92,101.72,101.79,300949.0,101.78,101.92,101.72,101.79,300949.0
2023-10-23 14:30:00,101.78,101.86,101.57,101.57,270906.0,101.78,101.86,101.57,101.57,270906.0
2023-10-23 14:35:00,101.57,101.72,101.52,101.69,268577.0,101.57,101.72,101.52,101.69,268577.0
2023-10-23 14:40:00,101.7,101.8,101.26,101.37,491949.0,101.7,101.8,101.26,101.37,491949.0
2023-10-23 14:45:00,101.37,101.59,101.25,101.5,508823.0,101.37,101.59,101.25,101.5,508823.0
2023-10-23 14:50:00,101.5,101.66,101.44,101.66,287814.0,101.5,101.66,101.44,101.66,287814.0
2023-10-23 14:55:00,101.66,101.9,100.57,101.12,1606603.0,101.66,101.9,100.57,101.12,1606603.0
2023-10-23 15:00:00,101.14,101.5,101.07,101.3,688483.0,101.14,101.5,101.07,101.3,688483.0
2023-10-23 15:05:00,101.3,101.32,100.65,100.87,813345.0,101.3,101.32,100.65,100.87,813345.0
2023-10-23 15:10:00,100.89,100.9,100.35,100.56,869525.0,100.89,100.9,100.35,100.56,869525.0
2023-10-23 15:15:00,100.56,100.82,100.5,100.61,681573.0,100.56,100.82,100.5,100.61,681573.0
2023-10-23 15:20:00,100.63,100.68,100.06,100.09,867911.0,100.63,100.68,100.06,100.09,867911.0
2023-10-23 15:25:00,100.09,100.43,100.03,100.38,639996.0,100.09,100.43,100.03,100.38,639996.0
2023-10-23 15:30:00,100.37,100.45,100.16,100.42,563228.0,100.37,100.45,100.16,100.42,563228.0
2023-10-23 15:35:00,100.42,100.45,100.15,100.19,440037.0,100.42,100.45,100.15,100.19,440037.0
2023-10-23 15:40:00,100.19,100.37,100.12,100.16,495038.0,100.19,100.37,100.12,100.16,495038.0
2023-10-23 15:45:00,100.15,100.3,100.04,100.25,669210.0,100.15,100.3,100.04,100.25,669210.0
2023-10-23 15:50:00,100.23,100.26,100.02,100.03,714186.0,100.23,100.26,100.02,100.03,714186.0
2023-10-23 15:55:00,100.04,100.23,99.94,100.0,1427249.0,100.04,100.23,99.94,100.0,1427249.0
2023-10-24 09:30:00,101.0,101.06,99.66,100.21,2417808.0,101.0,101.06,99.66,100.21,2417808.0
2023-10-24 09:35:00,100.2,100.29,99.73,100.16,1394211.0,100.2,100.29,99.73,100.16,1394211.0
2023-10-24 09:40:00,100.18,100.55,99.91,100.1,1294551.0,100.18,100.55,99.91,100.1,1294551.0
2023-10-24 09:45:00,100.09,100.48,99.62,99.91,1315188.0,100.09,100.48,99.62,99.91,1315188.0
2023-10-24 09:50:00,99.93,100.55,99.71,100.03,1225674.0,99.93,100.55,99.71,100.03,1225674.0
2023-10-24 09:55:00,100.02,100.45,99.83,100.33,922203.0,100.02,100.45,99.83,100.33,922203.0
2023-10-24 10:00:00,100.34,100.67,100.04,100.34,840725.0,100.34,100.67,100.04,100.34,840725.0
2023-10-24 10:05:00,100.38,100.76,100.31,100.68,1053882.0,100.38,100.76,100.31,100.68,1053882.0
2023-10-24 10:10:00,100.7,100.9,100.51,100.62,887070.0,100.7,100.9,100.51,100.62,887070.0
2023-10-24 10:15:00,100.64,100.74,100.13,100.18,697683.0,100.64,100.74,100.13,100.18,697683.0
2023-10-24 10:20:00,100.18,100.88,100.16,100.75,711406.0,100.18,100.88,100.16,100.75,711406.0
2023-10-24 10:25:00,100.77,100.92,100.47,100.82,680022.0,100.77,100.92,100.47,100.82,680022.0
2023-10-24 10:30:00,100.81,100.97,100.6,100.79,507328.0,100.81,100.97,100.6,100.79,507328.0
2023-10-24 10:35:00,100.8,101.05,100.61,100.95,597425.0,100.8,101.05,100.61,100.95,597425.0
2023-10-24 10:40:00,100.93,101.04,100.67,101.0,541634.0,100.93,101.04,100.67,101.0,541634.0
2023-10-24 10:45:00,101.01,101.17,100.9,101.03,785753.0,101.01,101.17,100.9,101.03,785753.0
2023-10-24 10:50:00,101.03,101.03,100.64,100.7,583869.0,101.03,101.03,100.64,100.7,583869.0
2023-10-24 10:55:00,100.7,100.81,100.51,100.6,404131.0,100.7,100.81,100.51,100.6,404131.0
2023-10-24 11:00:00,100.62,100.7,100.33,100.7,536618.0,100.62,100.7,100.33,100.7,536618.0
2023-10-24 11:05:00,100.69,100.69,100.4,100.42,401953.0,100.69,100.69,100.4,100.42,401953.0
2023-10-24 11:10:00,100.42,100.5,100.34,100.38,521449.0,100.42,100.5,100.34,100.38,521449.0
2023-10-24 11:15:00,100.37,100.62,100.24,100.46,633606.0,100.37,100.62,100.24,100.46,633606.0
2023-10-24 11:20:00,100.47,100.64,100.13,100.53,581063.0,100.47,100.64,100.13,100.53,581063.0
2023-10-24 11:25:00,100.53,100.57,100.3,100.34,430204.0,100.53,100.57,100.3,100.34,430204.0
2023-10-24 11:30:00,100.35,100.41,100.19,100.32,324466.0,100.35,100.41,100.19,100.32,324466.0
2023-10-24 11:35:00,100.32,100.32,99.91,100.01,446675.0,100.32,100.32,99.91,100.01,446675.0
2023-10-24 11:40:00,100.04,100.29,99.99,100.22,318980.0,100.04,100.29,99.99,100.22,318980.0
2023-10-24 11:45:00,100.18,100.38,100.16,100.29,289190.0,100.18,100.38,100.16,100.29,289190.0
2023-10-24 11:50:00,100.28,100.39,100.2,100.37,265422.0,100.28,100.39,100.2,100.37,265422.0
2023-10-24 11:55:00,100.38,100.48,100.11,100.48,395260.0,100.38,100.48,100.11,100.48,395260.0
2023-10-24 12:00:00,100.46,100.59,100.18,100.24,315486.0,100.46,100.59,100.18,100.24,315486.0
2023-10-24 12:05:00,100.24,100.29,100.14,100.18,221348.0,100.24,100.29,100.14,100.18,221348.0
2023-10-24 12:10:00,100.18,100.26,100.04,100.19,321057.0,100.18,100.26,100.04,100.19,321057.0
2023-10-24 12:15:00,100.17,100.18,99.93,100.0,359808.0,100.17,100.18,99.93,100.0,359808.0
2023-10-24 12:20:00,100.01,100.07,99.88,99.91,313328.0,100.01,100.07,99.88,99.91,313328.0
2023-10-24 12:25:00,99.9,99.92,99.7,99.75,526981.0,99.9,99.92,99.7,99.75,526981.0
2023-10-24 12:30:00,99.75,99.82,99.63,99.64,343736.0,99.75,99.82,99.63,99.64,343736.0
2023-10-24 12:35:00,99.63,99.66,99.45,99.53,546051.0,99.63,99.66,99.45,99.53,546051.0
2023-10-24 12:40:00,99.54,99.57,99.38,99.44,364276.0,99.54,99.57,99.38,99.44,364276.0
2023-10-24 12:45:00,99.43,99.6,99.4,99.56,361842.0,99.43,99.6,99.4,99.56,361842.0
2023-10-24 12:50:00,99.57,99.66,99.52,99.63,317901.0,99.57,99.66,99.52,99.63,317901.0
2023-10-24 12:55:00,99.63,99.76,99.55,99.75,251610.0,99.63,99.76,99.55,99.75,251610.0
2023-10-24 13:00:00,99.75,99.9,99.72,99.84,357462.0,99.75,99.9,99.72,99.84,357462.0
2023-10-24 13:05:00,99.83,100.05,99.81,100.0,342401.0,99.83,100.05,99.81,100.0,342401.0
2023-10-24 13:10:00,99.99,100.01,99.79,99.89,346929.0,99.99,100.01,99.79,99.89,346929.0
2023-10-24 13:15:00,99.88,100.06,99.8,100.05,240462.0,99.88,100.06,99.8,100.05,240462.0
2023-10-24 13:20:00,100.05,100.24,100.04,100.2,390333.0,100.05,100.24,100.04,100.2,390333.0
2023-10-24 13:25:00,100.21,100.29,100.14,100.29,284367.0,100.21,100.29,100.14,100.29,284367.0
2023-10-24 13:30:00,100.27,100.4,100.12,100.13,428008.0,100.27,100.4,100.12,100.13,428008.0
2023-10-24 13:35:00,100.14,100.18,100.02,100.09,285345.0,100.14,100.18,100.02,100.09,285345.0
2023-10-24 13:40:00,100.08,100.18,100.01,100.09,230699.0,100.08,100.18,100.01,100.09,230699.0
2023-10-24 13:45:00,100.08,100.16,100.0,100.08,235618.0,100.08,100.16,100.0,100.08,235618.0
2023-10-24 13:50:00,100.08,100.29,100.06,100.18,315519.0,100.08,100.29,100.06,100.18,315519.0
2023-10-24 13:55:00,100.18,100.26,100.08,100.24,289132.0,100.18,100.26,100.08,100.24,289132.0
2023-10-24 14:00:00,100.23,100.41,100.19,100.23,386579.0,100.23,100.41,100.19,100.23,386579.0
2023-10-24 14:05:00,100.22,100.41,100.22,100.33,261443.0,100.22,100.41,100.22,100.33,261443.0
2023-10-24 14:10:00,100.33,100.36,100.1,100.23,314823.0,100.33,100.36,100.1,100.23,314823.0
2023-10-24 14:15:00,100.25,100.29,100.11,100.17,225195.0,100.25,100.29,100.11,100.17,225195.0
2023-10-24 14:20:00,100.17,100.33,100.09,100.29,255085.0,100.17,100.33,100.09,100.29,255085.0
2023-10-24 14:25:00,100.3,100.46,100.3,100.43,333537.0,100.3,100.46,100.3,100.43,333537.0
2023-10-24 14:30:00,100.43,100.55,100.38,100.4,514202.0,100.43,100.55,100.38,100.4,514202.0
2023-10-24 14:35:00,100.4,100.58,100.4,100.56,385268.0,100.4,100.58,100.4,100.56,385268.0
2023-10-24 14:40:00,100.57,100.75,100.53,100.74,419581.0,100.57,100.75,100.53,100.74,419581.0
2023-10-24 14:45:00,100.75,100.92,100.69,100.9,353793.0,100.75,100.92,100.69,100.9,353793.0
2023-10-24 14:50:00,100.91,101.06,100.77,100.99,568633.0,100.91,101.06,100.77,100.99,568633.0
2023-10-24 14:55:00,100.99,101.03,100.86,100.97,401113.0,100.99,101.03,100.86,100.97,401113.0
2023-10-24 15:00:00,100.95,101.12,100.91,100.98,502291.0,100.95,101.12,100.91,100.98,502291.0
2023-10-24 15:05:00,100.99,101.0,100.88,100.92,353827.0,100.99,101.0,100.88,100.92,353827.0
2023-10-24 15:10:00,100.92,101.16,100.92,101.12,501448.0,100.92,101.16,100.92,101.12,501448.0
2023-10-24 15:15:00,101.12,101.4,101.12,101.29,674926.0,101.12,101.4,101.12,101.29,674926.0
2023-10-24 15:20:00,101.29,101.35,101.22,101.31,247637.0,101.29,101.35,101.22,101.31,247637.0
2023-10-24 15:25:00,101.32,101.39,101.24,101.32,291708.0,101.32,101.39,101.24,101.32,291708.0
2023-10-24 15:30:00,101.33,101.68,101.32,101.55,679648.0,101.33,101.68,101.32,101.55,679648.0
2023-10-24 15:35:00,101.56,101.59,101.43,101.47,373744.0,101.56,101.59,101.43,101.47,373744.0
2023-10-24 15:40:00,101.47,101.67,101.47,101.6,421859.0,101.47,101.67,101.47,101.6,421859.0
2023-10-24 15:45:00,101.6,101.69,101.51,101.55,400898.0,101.6,101.69,101.51,101.55,400898.0
2023-10-24 15:50:00,101.56,101.79,101.42,101.6,797619.0,101.56,101.79,101.42,101.6,797619.0
2023-10-24 15:55:00,101.59,101.74,101.55,101.68,1017968.0,101.59,101.74,101.55,101.68,1017968.0
2023-10-25 09:30:00,100.38,101.03,99.98,100.08,1071830.0,100.38,101.03,99.98,100.08,1071830.0
2023-10-25 09:35:00,100.09,100.4,99.81,100.05,911978.0,100.09,100.4,99.81,100.05,911978.0
2023-10-25 09:40:00,100.06,100.2,99.82,99.88,628797.0,100.06,100.2,99.82,99.88,628797.0
2023-10-25 09:45:00,99.87,100.05,99.48,99.55,836246.0,99.87,100.05,99.48,99.55,836246.0
2023-10-25 09:50:00,99.54,99.72,99.3,99.55,659037.0,99.54,99.72,99.3,99.55,659037.0
2023-10-25 09:55:00,99.54,99.94,99.53,99.92,768763.0,99.54,99.94,99.53,99.92,768763.0
2023-10-25 10:00:00,99.91,99.95,99.5,99.74,662643.0,99.91,99.95,99.5,99.74,662643.0
2023-10-25 10:05:00,99.76,100.2,99.7,100.15,503912.0,99.76,100.2,99.7,100.15,503912.0
2023-10-25 10:10:00,100.14,100.16,99.75,99.77,444284.0,100.14,100.16,99.75,99.77,444284.0
2023-10-25 10:15:00,99.75,99.93,99.62,99.63,424631.0,99.75,99.93,99.62,99.63,424631.0
2023-10-25 10:20:00,99.63,99.93,99.54,99.87,456666.0,99.63,99.93,99.54,99.87,456666.0
2023-10-25 10:25:00,99.88,99.92,99.54,99.57,435776.0,99.88,99.92,99.54,99.57,435776.0
2023-10-25 10:30:00,99.56,99.81,99.41,99.68,651039.0,99.56,99.81,99.41,99.68,651039.0
2023-10-25 10:35:00,99.7,99.88,99.47,99.71,435878.0,99.7,99.88,99.47,99.71,435878.0
2023-10-25 10:40:00,99.69,99.79,99.41,99.42,451630.0,99.69,99.79,99.41,99.42,451630.0
2023-10-25 10:45:00,99.43,99.78,99.41,99.62,540453.0,99.43,99.78,99.41,99.62,540453.0
2023-10-25 10:50:00,99.6,99.63,99.02,99.09,695943.0,99.6,99.63,99.02,99.09,695943.0
2023-10-25 10:55:00,99.11,99.21,98.86,98.86,634667.0,99.11,99.21,98.86,98.86,634667.0
2023-10-25 11:00:00,98.86,99.36,98.85,99.17,733995.0,98.86,99.36,98.85,99.17,733995.0
2023-10-25 11:05:00,99.15,99.37,99.03,99.16,347172.0,99.15,99.37,99.03,99.16,347172.0
2023-10-25 11:10:00,99.15,99.34,99.09,99.31,360060.0,99.15,99.34,99.09,99.31,360060.0
2023-10-25 11:15:00,99.3,99.34,98.92,99.17,379853.0,99.3,99.34,98.92,99.17,379853.0
2023-10-25 11:20:00,99.16,99.25,98.58,98.58,683501.0,99.16,99.25,98.58,98.58,683501.0
2023-10-25 11:25:00,98.59,98.89,98.47,98.82,655065.0,98.59,98.89,98.47,98.82,655065.0
2023-10-25 11:30:00,98.81,98.95,98.71,98.88,331354.0,98.81,98.95,98.71,98.88,331354.0
2023-10-25 11:35:00,98.9,98.93,98.66,98.71,252188.0,98.9,98.93,98.66,98.71,252188.0
2023-10-25 11:40:00,98.71,98.85,98.49,98.64,351723.0,98.71,98.85,98.49,98.64,351723.0
2023-10-25 11:45:00,98.65,98.88,98.39,98.42,473264.0,98.65,98.88,98.39,98.42,473264.0
2023-10-25 11:50:00,98.42,98.42,98.12,98.17,637694.0,98.42,98.42,98.12,98.17,637694.0
2023-10-25 11:55:00,98.16,98.27,98.14,98.21,256768.0,98.16,98.27,98.14,98.21,256768.0
2023-10-25 12:00:00,98.2,98.31,98.03,98.2,457391.0,98.2,98.31,98.03,98.2,457391.0
2023-10-25 12:05:00,98.19,98.23,97.98,98.03,416817.0,98.19,98.23,97.98,98.03,416817.0
2023-10-25 12:10:00,98.03,98.07,97.87,97.99,403659.0,98.03,98.07,97.87,97.99,403659.0
2023-10-25 12:15:00,97.98,98.03,97.73,97.74,358256.0,97.98,98.03,97.73,97.74,358256.0
2023-10-25 12:20:00,97.74,97.87,97.54,97.8,640485.0,97.74,97.87,97.54,97.8,640485.0
2023-10-25 12:25:00,97.79,97.95,97.71,97.88,324857.0,97.79,97.95,97.71,97.88,324857.0
2023-10-25 12:30:00,97.89,98.09,97.84,97.98,398882.0,97.89,98.09,97.84,97.98,398882.0
2023-10-25 12:35:00,97.97,97.98,97.6,97.62,460786.0,97.97,97.98,97.6,97.62,460786.0
2023-10-25 12:40:00,97.62,97.62,97.12,97.23,798458.0,97.62,97.62,97.12,97.23,798458.0
2023-10-25 12:45:00,97.23,97.28,96.96,97.11,611389.0,97.23,97.28,96.96,97.11,611389.0
2023-10-25 12:50:00,97.11,97.33,97.08,97.24,360976.0,97.11,97.33,97.08,97.24,360976.0
2023-10-25 12:55:00,97.24,97.32,97.13,97.25,329464.0,97.24,97.32,97.13,97.25,329464.0
2023-10-25 13:00:00,97.24,97.35,96.67,96.74,591035.0,97.24,97.35,96.67,96.74,591035.0
2023-10-25 13:05:00,96.76,96.98,96.72,96.88,431423.0,96.76,96.98,96.72,96.88,431423.0
2023-10-25 13:10:00,96.89,96.89,96.58,96.76,407545.0,96.89,96.89,96.58,96.76,407545.0
2023-10-25 13:15:00,96.76,96.86,96.52,96.73,430105.0,96.76,96.86,96.52,96.73,430105.0
2023-10-25 13:20:00,96.73,96.73,96.46,96.65,348503.0,96.73,96.73,96.46,96.65,348503.0
2023-10-25 13:25:00,96.64,96.68,96.3,96.47,498645.0,96.64,96.68,96.3,96.47,498645.0
2023-10-25 13:30:00,96.47,96.53,96.28,96.4,372207.0,96.47,96.53,96.28,96.4,372207.0
2023-10-25 13:35:00,96.4,96.43,95.99,96.02,616948.0,96.4,96.43,95.99,96.02,616948.0
2023-10-25 13:40:00,96.02,96.04,95.71,95.77,653450.0,96.02,96.04,95.71,95.77,653450.0
2023-10-25 13:45:00,95.77,95.89,95.62,95.65,608421.0,95.77,95.89,95.62,95.65,608421.0
2023-10-25 13:50:00,95.63,95.86,95.57,95.63,659954.0,95.63,95.86,95.57,95.63,659954.0
2023-10-25 13:55:00,95.62,95.93,95.62,95.91,548972.0,95.62,95.93,95.62,95.91,548972.0
2023-10-25 14:00:00,95.92,96.11,95.91,95.97,542290.0,95.92,96.11,95.91,95.97,542290.0
2023-10-25 14:05:00,95.97,96.28,95.95,96.19,525440.0,95.97,96.28,95.95,96.19,525440.0
2023-10-25 14:10:00,96.18,96.29,95.99,96.24,559663.0,96.18,96.29,95.99,96.24,559663.0
2023-10-25 14:15:00,96.25,96.43,96.23,96.29,536329.0,96.25,96.43,96.23,96.29,536329.0
2023-10-25 14:20:00,96.29,96.36,96.12,96.33,483135.0,96.29,96.36,96.12,96.33,483135.0
2023-10-25 14:25:00,96.33,96.36,96.1,96.14,339275.0,96.33,96.36,96.1,96.14,339275.0
2023-10-25 14:30:00,96.16,96.32,96.01,96.05,391254.0,96.16,96.32,96.01,96.05,391254.0
2023-10-25 14:35:00,96.05,96.08,95.71,95.72,534001.0,96.05,96.08,95.71,95.72,534001.0
2023-10-25 14:40:00,95.72,95.82,95.52,95.6,533409.0,95.72,95.82,95.52,95.6,533409.0
2023-10-25 14:45:00,95.59,95.72,95.48,95.53,465163.0,95.59,95.72,95.48,95.53,465163.0
2023-10-25 14:50:00,95.52,95.67,95.42,95.62,510982.0,95.52,95.67,95.42,95.62,510982.0
2023-10-25 14:55:00,95.63,95.79,95.53,95.59,430890.0,95.63,95.79,95.53,95.59,430890.0
2023-10-25 15:00:00,95.59,95.77,95.52,95.56,421662.0,95.59,95.77,95.52,95.56,421662.0
2023-10-25 15:05:00,95.57,95.58,95.23,95.42,1005934.0,95.57,95.58,95.23,95.42,1005934.0
2023-10-25 15:10:00,95.42,95.65,95.42,95.53,715540.0,95.42,95.65,95.42,95.53,715540.0
2023-10-25 15:15:00,95.53,95.73,95.5,95.58,552399.0,95.53,95.73,95.5,95.58,552399.0
2023-10-25 15:20:00,95.57,95.82,95.55,95.8,500720.0,95.57,95.82,95.55,95.8,500720.0
2023-10-25 15:25:00,95.81,96.05,95.67,96.03,558472.0,95.81,96.05,95.67,96.03,558472.0
2023-10-25 15:30:00,96.05,96.17,95.95,95.97,666342.0,96.05,96.17,95.95,95.97,666342.0
2023-10-25 15:35:00,95.97,96.23,95.95,96.18,501643.0,95.97,96.23,95.95,96.18,501643.0
2023-10-25 15:40:00,96.18,96.19,95.8,95.89,688854.0,96.18,96.19,95.8,95.89,688854.0
2023-10-25 15:45:00,95.89,96.13,95.79,96.07,681836.0,95.89,96.13,95.79,96.07,681836.0
2023-10-25 15:50:00,96.08,96.12,95.86,96.0,961541.0,96.08,96.12,95.86,96.0,961541.0
2023-10-25 15:55:00,96.01,96.16,95.95,96.06,1384148.0,96.01,96.16,95.95,96.06,1384148.0
2023-10-26 09:30:00,95.97,97.2,95.78,96.83,1688013.0,95.97,97.2,95.78,96.83,1688013.0
2023-10-26 09:35:00,96.82,97.52,96.08,96.17,1225160.0,96.82,97.52,96.08,96.17,1225160.0
2023-10-26 09:40:00,96.18,97.05,96.12,96.75,1023218.0,96.18,97.05,96.12,96.75,1023218.0
2023-10-26 09:45:00,96.76,96.88,95.56,95.61,940459.0,96.76,96.88,95.56,95.61,940459.0
2023-10-26 09:50:00,95.61,95.77,95.15,95.29,1161684.0,95.61,95.77,95.15,95.29,1161684.0
2023-10-26 09:55:00,95.3,95.72,95.15,95.59,797969.0,95.3,95.72,95.15,95.59,797969.0
2023-10-26 10:00:00,95.57,96.03,95.34,95.5,825109.0,95.57,96.03,95.34,95.5,825109.0
2023-10-26 10:05:00,95.48,95.84,95.01,95.02,821170.0,95.48,95.84,95.01,95.02,821170.0
2023-10-26 10:10:00,95.04,95.4,94.67,94.77,789820.0,95.04,95.4,94.67,94.77,789820.0
2023-10-26 10:15:00,94.77,94.96,94.07,94.07,760922.0,94.77,94.96,94.07,94.07,760922.0
2023-10-26 10:20:00,94.1,94.42,93.51,93.54,1247343.0,94.1,94.42,93.51,93.54,1247343.0
2023-10-26 10:25:00,93.53,94.47,93.36,94.39,1156701.0,93.53,94.47,93.36,94.39,1156701.0
2023-10-26 10:30:00,94.37,94.58,94.14,94.35,606365.0,94.37,94.58,94.14,94.35,606365.0
2023-10-26 10:35:00,94.35,94.39,93.87,94.18,614337.0,94.35,94.39,93.87,94.18,614337.0
2023-10-26 10:40:00,94.19,94.76,94.15,94.7,609133.0,94.19,94.76,94.15,94.7,609133.0
2023-10-26 10:45:00,94.71,95.42,94.58,95.32,948067.0,94.71,95.42,94.58,95.32,948067.0
2023-10-26 10:50:00,95.31,95.39,95.05,95.24,487882.0,95.31,95.39,95.05,95.24,487882.0
2023-10-26 10:55:00,95.25,95.44,94.97,95.06,556205.0,95.25,95.44,94.97,95.06,556205.0
2023-10-26 11:00:00,95.07,95.16,94.54,94.61,660561.0,95.07,95.16,94.54,94.61,660561.0
2023-10-26 11:05:00,94.6,94.87,94.52,94.73,479760.0,94.6,94.87,94.52,94.73,479760.0
2023-10-26 11:10:00,94.74,94.98,94.36,94.6,585212.0,94.74,94.98,94.36,94.6,585212.0
2023-10-26 11:15:00,94.6,94.66,94.37,94.38,400243.0,94.6,94.66,94.37,94.38,400243.0
2023-10-26 11:20:00,94.38,94.42,93.85,93.96,610282.0,94.38,94.42,93.85,93.96,610282.0
2023-10-26 11:25:00,93.96,94.23,93.82,93.96,458995.0,93.96,94.23,93.82,93.96,458995.0
2023-10-26 11:30:00,93.95,94.46,93.91,94.29,381073.0,93.95,94.46,93.91,94.29,381073.0
2023-10-26 11:35:00,94.29,94.3,94.03,94.2,339726.0,94.29,94.3,94.03,94.2,339726.0
2023-10-26 11:40:00,94.2,94.28,93.84,93.89,467482.0,94.2,94.28,93.84,93.89,467482.0
2023-10-26 11:45:00,93.89,94.31,93.85,94.26,373897.0,93.89,94.31,93.85,94.26,373897.0
2023-10-26 11:50:00,94.26,94.47,94.21,94.43,297447.0,94.26,94.47,94.21,94.43,297447.0
2023-10-26 11:55:00,94.43,94.75,94.42,94.62,390750.0,94.43,94.75,94.42,94.62,390750.0
2023-10-26 12:00:00,94.61,94.79,94.45,94.52,291324.0,94.61,94.79,94.45,94.52,291324.0
2023-10-26 12:05:00,94.51,94.56,94.16,94.23,406615.0,94.51,94.56,94.16,94.23,406615.0
2023-10-26 12:10:00,94.24,94.29,94.04,94.11,207720.0,94.24,94.29,94.04,94.11,207720.0
2023-10-26 12:15:00,94.09,94.09,93.67,93.68,450910.0,94.09,94.09,93.67,93.68,450910.0
2023-10-26 12:20:00,93.68,93.94,93.66,93.76,369070.0,93.68,93.94,93.66,93.76,369070.0
2023-10-26 12:25:00,93.75,94.03,93.74,93.89,250985.0,93.75,94.03,93.74,93.89,250985.0
2023-10-26 12:30:00,93.9,93.96,93.72,93.73,175871.0,93.9,93.96,93.72,93.73,175871.0
2023-10-26 12:35:00,93.72,93.75,93.44,93.45,462408.0,93.72,93.75,93.44,93.45,462408.0
2023-10-26 12:40:00,93.45,93.81,93.4,93.73,363119.0,93.45,93.81,93.4,93.73,363119.0
2023-10-26 12:45:00,93.72,93.74,93.34,93.37,363445.0,93.72,93.74,93.34,93.37,363445.0
2023-10-26 12:50:00,93.38,93.44,93.28,93.35,355140.0,93.38,93.44,93.28,93.35,355140.0
2023-10-26 12:55:00,93.34,93.5,93.18,93.22,411727.0,93.34,93.5,93.18,93.22,411727.0
2023-10-26 13:00:00,93.22,93.75,93.11,93.6,731095.0,93.22,93.75,93.11,93.6,731095.0
2023-10-26 13:05:00,93.6,93.88,93.53,93.84,488934.0,93.6,93.88,93.53,93.84,488934.0
2023-10-26 13:10:00,93.84,93.99,93.78,93.99,265155.0,93.84,93.99,93.78,93.99,265155.0
2023-10-26 13:15:00,93.97,94.17,93.94,93.95,342676.0,93.97,94.17,93.94,93.95,342676.0
2023-10-26 13:20:00,93.95,93.95,93.56,93.6,571915.0,93.95,93.95,93.56,93.6,571915.0
2023-10-26 13:25:00,93.63,93.82,93.57,93.67,239508.0,93.63,93.82,93.57,93.67,239508.0
2023-10-26 13:30:00,93.67,93.86,93.45,93.82,398293.0,93.67,93.86,93.45,93.82,398293.0
2023-10-26 13:35:00,93.82,93.92,93.76,93.84,213326.0,93.82,93.92,93.76,93.84,213326.0
2023-10-26 13:40:00,93.86,94.23,93.78,94.17,316141.0,93.86,94.23,93.78,94.17,316141.0
2023-10-26 13:45:00,94.18,94.49,94.17,94.47,403008.0,94.18,94.49,94.17,94.47,403008.0
2023-10-26 13:50:00,94.45,94.57,94.13,94.28,351492.0,94.45,94.57,94.13,94.28,351492.0
2023-10-26 13:55:00,94.27,94.37,94.12,94.28,265208.0,94.27,94.37,94.12,94.28,265208.0
2023-10-26 14:00:00,94.28,94.38,93.95,94.0,426833.0,94.28,94.38,93.95,94.0,426833.0
2023-10-26 14:05:00,94.01,94.22,93.98,94.06,334497.0,94.01,94.22,93.98,94.06,334497.0
2023-10-26 14:10:00,94.06,94.3,94.04,94.14,311304.0,94.06,94.3,94.04,94.14,311304.0
2023-10-26 14:15:00,94.15,94.22,93.97,94.08,282032.0,94.15,94.22,93.97,94.08,282032.0
2023-10-26 14:20:00,94.08,94.17,93.97,94.02,239629.0,94.08,94.17,93.97,94.02,239629.0
2023-10-26 14:25:00,94.01,94.45,93.84,94.44,433644.0,94.01,94.45,93.84,94.44,433644.0
2023-10-26 14:30:00,94.44,94.8,94.3,94.74,390349.0,94.44,94.8,94.3,94.74,390349.0
2023-10-26 14:35:00,94.73,94.73,94.51,94.58,234466.0,94.73,94.73,94.51,94.58,234466.0
2023-10-26 14:40:00,94.58,94.68,94.41,94.49,257136.0,94.58,94.68,94.41,94.49,257136.0
2023-10-26 14:45:00,94.5,94.99,94.46,94.88,352307.0,94.5,94.99,94.46,94.88,352307.0
2023-10-26 14:50:00,94.88,95.13,94.81,95.02,405512.0,94.88,95.13,94.81,95.02,405512.0
2023-10-26 14:55:00,95.02,95.14,94.96,95.13,288582.0,95.02,95.14,94.96,95.13,288582.0
2023-10-26 15:00:00,95.13,95.28,94.99,95.11,351563.0,95.13,95.28,94.99,95.11,351563.0
2023-10-26 15:05:00,95.12,95.15,94.82,94.88,334411.0,95.12,95.15,94.82,94.88,334411.0
2023-10-26 15:10:00,94.88,94.89,94.51,94.56,356846.0,94.88,94.89,94.51,94.56,356846.0
2023-10-26 15:15:00,94.55,94.74,94.48,94.63,332824.0,94.55,94.74,94.48,94.63,332824.0
2023-10-26 15:20:00,94.62,94.73,94.53,94.67,253590.0,94.62,94.73,94.53,94.67,253590.0
2023-10-26 15:25:00,94.67,94.77,94.52,94.53,231880.0,94.67,94.77,94.52,94.53,231880.0
2023-10-26 15:30:00,94.52,94.57,94.18,94.21,561205.0,94.52,94.57,94.18,94.21,561205.0
2023-10-26 15:35:00,94.2,94.2,93.84,93.91,471869.0,94.2,94.2,93.84,93.91,471869.0
2023-10-26 15:40:00,93.9,93.96,93.74,93.78,448739.0,93.9,93.96,93.74,93.78,448739.0
2023-10-26 15:45:00,93.77,93.83,93.53,93.64,608120.0,93.77,93.83,93.53,93.64,608120.0
2023-10-26 15:50:00,93.66,94.01,93.63,93.73,691523.0,93.66,94.01,93.63,93.73,691523.0
2023-10-26 15:55:00,93.74,93.77,93.6,93.63,1085941.0,93.74,93.77,93.6,93.63,1085941.0
2023-10-27 09:30:00,95.77,95.95,94.75,94.92,1837994.0,95.77,95.95,94.75,94.92,1837994.0
2023-10-27 09:35:00,94.92,95.56,94.59,94.99,1174762.0,94.92,95.56,94.59,94.99,1174762.0
2023-10-27 09:40:00,94.99,95.64,94.89,95.61,882807.0,94.99,95.64,94.89,95.61,882807.0
2023-10-27 09:45:00,95.61,95.66,94.69,94.89,933256.0,95.61,95.66,94.69,94.89,933256.0
2023-10-27 09:50:00,94.89,95.55,94.8,95.13,946182.0,94.89,95.55,94.8,95.13,946182.0
2023-10-27 09:55:00,95.13,95.74,95.11,95.48,899874.0,95.13,95.74,95.11,95.48,899874.0
2023-10-27 10:00:00,95.49,95.49,95.03,95.45,760325.0,95.49,95.49,95.03,95.45,760325.0
2023-10-27 10:05:00,95.45,95.68,94.91,95.05,825275.0,95.45,95.68,94.91,95.05,825275.0
2023-10-27 10:10:00,95.08,95.89,95.07,95.6,747648.0,95.08,95.89,95.07,95.6,747648.0
2023-10-27 10:15:00,95.6,95.68,95.25,95.43,546545.0,95.6,95.68,95.25,95.43,546545.0
2023-10-27 10:20:00,95.46,96.23,95.42,96.05,1099106.0,95.46,96.23,95.42,96.05,1099106.0
2023-10-27 10:25:00,96.05,96.45,95.81,95.91,862255.0,96.05,96.45,95.81,95.91,862255.0
2023-10-27 10:30:00,95.89,96.04,95.7,95.98,602739.0,95.89,96.04,95.7,95.98,602739.0
2023-10-27 10:35:00,95.97,96.21,95.86,95.93,623687.0,95.97,96.21,95.86,95.93,623687.0
2023-10-27 10:40:00,95.93,95.97,95.55,95.59,617999.0,95.93,95.97,95.55,95.59,617999.0
2023-10-27 10:45:00,95.58,95.81,95.51,95.69,497116.0,95.58,95.81,95.51,95.69,497116.0
2023-10-27 10:50:00,95.69,96.1,95.66,95.85,691740.0,95.69,96.1,95.66,95.85,691740.0
2023-10-27 10:55:00,95.85,96.32,95.82,96.21,568418.0,95.85,96.32,95.82,96.21,568418.0
2023-10-27 11:00:00,96.21,96.28,95.93,96.18,470590.0,96.21,96.28,95.93,96.18,470590.0
2023-10-27 11:05:00,96.18,96.38,96.13,96.22,443940.0,96.18,96.38,96.13,96.22,443940.0
2023-10-27 11:10:00,96.22,96.43,96.14,96.41,654640.0,96.22,96.43,96.14,96.41,654640.0
2023-10-27 11:15:00,96.4,96.86,96.4,96.62,881180.0,96.4,96.86,96.4,96.62,881180.0
2023-10-27 11:20:00,96.64,97.1,96.52,97.06,879227.0,96.64,97.1,96.52,97.06,879227.0
2023-10-27 11:25:00,97.05,97.14,96.76,96.81,639186.0,97.05,97.14,96.76,96.81,639186.0
2023-10-27 11:30:00,96.8,96.85,96.37,96.39,728076.0,96.8,96.85,96.37,96.39,728076.0
2023-10-27 11:35:00,96.39,96.76,96.37,96.58,527119.0,96.39,96.76,96.37,96.58,527119.0
2023-10-27 11:40:00,96.58,96.65,96.32,96.34,390808.0,96.58,96.65,96.32,96.34,390808.0
2023-10-27 11:45:00,96.34,96.46,96.17,96.43,501213.0,96.34,96.46,96.17,96.43,501213.0
2023-10-27 11:50:00,96.43,96.84,96.41,96.73,600193.0,96.43,96.84,96.41,96.73,600193.0
2023-10-27 11:55:00,96.73,97.22,96.7,97.22,707198.0,96.73,97.22,96.7,97.22,707198.0
2023-10-27 12:00:00,97.22,97.35,96.92,97.07,719742.0,97.22,97.35,96.92,97.07,719742.0
2023-10-27 12:05:00,97.09,97.25,96.96,97.09,480931.0,97.09,97.25,96.96,97.09,480931.0
2023-10-27 12:10:00,97.06,97.08,96.76,96.81,393981.0,97.06,97.08,96.76,96.81,393981.0
2023-10-27 12:15:00,96.81,97.22,96.77,97.21,407586.0,96.81,97.22,96.77,97.21,407586.0
2023-10-27 12:20:00,97.2,97.23,96.96,97.0,293992.0,97.2,97.23,96.96,97.0,293992.0
2023-10-27 12:25:00,97.01,97.09,96.61,96.83,407884.0,97.01,97.09,96.61,96.83,407884.0
2023-10-27 12:30:00,96.83,97.04,96.73,97.0,364496.0,96.83,97.04,96.73,97.0,364496.0
2023-10-27 12:35:00,97.0,97.18,96.95,97.09,353717.0,97.0,97.18,96.95,97.09,353717.0
2023-10-27 12:40:00,97.09,97.14,97.01,97.04,223315.0,97.09,97.14,97.01,97.04,223315.0
2023-10-27 12:45:00,97.03,97.04,96.79,96.86,356183.0,97.03,97.04,96.79,96.86,356183.0
2023-10-27 12:50:00,96.88,97.1,96.77,97.09,370740.0,96.88,97.1,96.77,97.09,370740.0
2023-10-27 12:55:00,97.09,97.14,96.96,97.12,323175.0,97.09,97.14,96.96,97.12,323175.0
2023-10-27 13:00:00,97.12,97.19,96.9,96.9,382770.0,97.12,97.19,96.9,96.9,382770.0
2023-10-27 13:05:00,96.9,96.9,96.46,96.58,492690.0,96.9,96.9,96.46,96.58,492690.0
2023-10-27 13:10:00,96.56,96.73,96.4,96.47,427996.0,96.56,96.73,96.4,96.47,427996.0
2023-10-27 13:15:00,96.48,96.59,96.31,96.38,518286.0,96.48,96.59,96.31,96.38,518286.0
2023-10-27 13:20:00,96.38,96.67,96.33,96.62,414570.0,96.38,96.67,96.33,96.62,414570.0
2023-10-27 13:25:00,96.61,96.71,96.49,96.54,332243.0,96.61,96.71,96.49,96.54,332243.0
2023-10-27 13:30:00,96.54,96.84,96.35,96.79,341662.0,96.54,96.84,96.35,96.79,341662.0
2023-10-27 13:35:00,96.8,96.93,96.64,96.77,441513.0,96.8,96.93,96.64,96.77,441513.0
2023-10-27 13:40:00,96.76,96.94,96.6,96.83,406134.0,96.76,96.94,96.6,96.83,406134.0
2023-10-27 13:45:00,96.84,96.91,96.72,96.81,298452.0,96.84,96.91,96.72,96.81,298452.0
2023-10-27 13:50:00,96.8,97.0,96.58,96.59,425631.0,96.8,97.0,96.58,96.59,425631.0
2023-10-27 13:55:00,96.56,96.8,96.47,96.72,443680.0,96.56,96.8,96.47,96.72,443680.0
2023-10-27 14:00:00,96.73,96.84,96.53,96.62,366137.0,96.73,96.84,96.53,96.62,366137.0
2023-10-27 14:05:00,96.61,96.66,96.32,96.34,432364.0,96.61,96.66,96.32,96.34,432364.0
2023-10-27 14:10:00,96.34,96.5,96.27,96.36,333988.0,96.34,96.5,96.27,96.36,333988.0
2023-10-27 14:15:00,96.36,96.72,96.35,96.58,465169.0,96.36,96.72,96.35,96.58,465169.0
2023-10-27 14:20:00,96.58,96.63,96.26,96.39,329725.0,96.58,96.63,96.26,96.39,329725.0
2023-10-27 14:25:00,96.39,96.54,96.36,96.53,293062.0,96.39,96.54,96.36,96.53,293062.0
2023-10-27 14:30:00,96.54,96.96,96.41,96.77,506367.0,96.54,96.96,96.41,96.77,506367.0
2023-10-27 14:35:00,96.77,97.05,96.72,96.93,395367.0,96.77,97.05,96.72,96.93,395367.0
2023-10-27 14:40:00,96.94,97.03,96.85,96.88,330508.0,96.94,97.03,96.85,96.88,330508.0
2023-10-27 14:45:00,96.88,97.03,96.64,96.67,401789.0,96.88,97.03,96.64,96.67,401789.0
2023-10-27 14:50:00,96.67,96.79,96.55,96.66,330611.0,96.67,96.79,96.55,96.66,330611.0
2023-10-27 14:55:00,96.67,96.69,96.46,96.57,341165.0,96.67,96.69,96.46,96.57,341165.0
2023-10-27 15:00:00,96.56,96.69,96.39,96.42,351823.0,96.56,96.69,96.39,96.42,351823.0
2023-10-27 15:05:00,96.41,96.68,96.36,96.58,398538.0,96.41,96.68,96.36,96.58,398538.0
2023-10-27 15:10:00,96.57,96.7,96.44,96.46,407899.0,96.57,96.7,96.44,96.46,407899.0
2023-10-27 15:15:00,96.45,96.61,96.41,96.46,315204.0,96.45,96.61,96.41,96.46,315204.0
2023-10-27 15:20:00,96.45,96.51,96.24,96.34,401410.0,96.45,96.51,96.24,96.34,401410.0
2023-10-27 15:25:00,96.34,96.47,96.13,96.17,546886.0,96.34,96.47,96.13,96.17,546886.0
2023-10-27 15:30:00,96.18,96.3,96.03,96.05,554501.0,96.18,96.3,96.03,96.05,554501.0
2023-10-27 15:35:00,96.05,96.07,95.83,95.85,575278.0,96.05,96.07,95.83,95.85,575278.0
2023-10-27 15:40:00,95.86,96.06,95.8,95.97,496022.0,95.86,96.06,95.8,95.97,496022.0
2023-10-27 15:45:00,95.96,96.14,95.91,96.12,613640.0,95.96,96.14,95.91,96.12,613640.0
2023-10-27 15:50:00,96.1,96.33,95.98,96.29,706252.0,96.1,96.33,95.98,96.29,706252.0
2023-10-27 15:55:00,96.29,96.49,96.05,96.48,1381157.0,96.29,96.49,96.05,96.48,1381157.0
2023-10-30 09:30:00,96.17,96.41,95.46,96.25,1558878.0,96.17,96.41,95.46,96.25,1558878.0
2023-10-30 09:35:00,96.23,96.46,95.78,96.28,1100275.0,96.23,96.46,95.78,96.28,1100275.0
2023-10-30 09:40:00,96.29,96.44,95.94,96.43,790103.0,96.29,96.44,95.94,96.43,790103.0
2023-10-30 09:45:00,96.43,97.04,96.18,96.91,1163143.0,96.43,97.04,96.18,96.91,1163143.0
2023-10-30 09:50:00,96.92,96.92,96.21,96.31,825740.0,96.92,96.92,96.21,96.31,825740.0
2023-10-30 09:55:00,96.31,96.36,95.85,96.31,1038908.0,96.31,96.36,95.85,96.31,1038908.0
2023-10-30 10:00:00,96.33,96.38,95.93,96.22,598854.0,96.33,96.38,95.93,96.22,598854.0
2023-10-30 10:05:00,96.2,96.3,95.98,96.12,499911.0,96.2,96.3,95.98,96.12,499911.0
2023-10-30 10:10:00,96.11,96.26,95.81,96.02,554040.0,96.11,96.26,95.81,96.02,554040.0
2023-10-30 10:15:00,96.04,96.05,95.29,95.36,661768.0,96.04,96.05,95.29,95.36,661768.0
2023-10-30 10:20:00,95.35,95.4,94.87,95.1,710723.0,95.35,95.4,94.87,95.1,710723.0
2023-10-30 10:25:00,95.08,95.27,94.99,95.17,449321.0,95.08,95.27,94.99,95.17,449321.0
2023-10-30 10:30:00,95.17,95.29,94.94,95.22,456878.0,95.17,95.29,94.94,95.22,456878.0
2023-10-30 10:35:00,95.23,95.31,95.06,95.22,341096.0,95.23,95.31,95.06,95.22,341096.0
2023-10-30 10:40:00,95.24,95.37,94.78,94.8,412126.0,95.24,95.37,94.78,94.8,412126.0
2023-10-30 10:45:00,94.81,94.97,94.7,94.93,458344.0,94.81,94.97,94.7,94.93,458344.0
2023-10-30 10:50:00,94.92,95.63,94.92,95.51,687582.0,94.92,95.63,94.92,95.51,687582.0
2023-10-30 10:55:00,95.51,95.53,95.12,95.24,409338.0,95.51,95.53,95.12,95.24,409338.0
2023-10-30 11:00:00,95.24,95.67,95.24,95.57,427914.0,95.24,95.67,95.24,95.57,427914.0
2023-10-30 11:05:00,95.56,95.61,95.22,95.33,352823.0,95.56,95.61,95.22,95.33,352823.0
2023-10-30 11:10:00,95.33,95.49,94.96,95.0,326906.0,95.33,95.49,94.96,95.0,326906.0
2023-10-30 11:15:00,95.01,95.24,94.93,95.2,320206.0,95.01,95.24,94.93,95.2,320206.0
2023-10-30 11:20:00,95.22,95.33,94.88,94.94,362917.0,95.22,95.33,94.88,94.94,362917.0
2023-10-30 11:25:00,94.95,95.06,94.86,95.04,281860.0,94.95,95.06,94.86,95.04,281860.0
2023-10-30 11:30:00,95.04,95.2,94.91,95.04,391590.0,95.04,95.2,94.91,95.04,391590.0
2023-10-30 11:35:00,95.06,95.34,94.94,94.95,405076.0,95.06,95.34,94.94,94.95,405076.0
2023-10-30 11:40:00,94.94,95.25,94.89,95.21,288832.0,94.94,95.25,94.89,95.21,288832.0
2023-10-30 11:45:00,95.21,95.38,95.18,95.35,273127.0,95.21,95.38,95.18,95.35,273127.0
2023-10-30 11:50:00,95.34,95.66,95.27,95.6,400814.0,95.34,95.66,95.27,95.6,400814.0
2023-10-30 11:55:00,95.6,95.82,95.51,95.79,370874.0,95.6,95.82,95.51,95.79,370874.0
2023-10-30 12:00:00,95.78,95.89,95.6,95.7,341262.0,95.78,95.89,95.6,95.7,341262.0
2023-10-30 12:05:00,95.66,95.73,95.48,95.66,275436.0,95.66,95.73,95.48,95.66,275436.0
2023-10-30 12:10:00,95.66,95.72,95.55,95.68,252226.0,95.66,95.72,95.55,95.68,252226.0
2023-10-30 12:15:00,95.67,95.74,95.3,95.32,286869.0,95.67,95.74,95.3,95.32,286869.0
2023-10-30 12:20:00,95.33,95.33,95.11,95.2,277777.0,95.33,95.33,95.11,95.2,277777.0
2023-10-30 12:25:00,95.21,95.32,95.16,95.25,255993.0,95.21,95.32,95.16,95.25,255993.0
2023-10-30 12:30:00,95.25,95.49,95.23,95.4,308156.0,95.25,95.49,95.23,95.4,308156.0
2023-10-30 12:35:00,95.4,95.63,95.36,95.4,352674.0,95.4,95.63,95.36,95.4,352674.0
2023-10-30 12:40:00,95.39,95.47,95.08,95.1,286869.0,95.39,95.47,95.08,95.1,286869.0
2023-10-30 12:45:00,95.1,95.15,94.97,95.09,433547.0,95.1,95.15,94.97,95.09,433547.0
2023-10-30 12:50:00,95.09,95.23,94.93,94.95,407631.0,95.09,95.23,94.93,94.95,407631.0
2023-10-30 12:55:00,94.96,95.13,94.95,95.11,301034.0,94.96,95.13,94.95,95.11,301034.0
2023-10-30 13:00:00,95.1,95.17,94.92,95.11,351078.0,95.1,95.17,94.92,95.11,351078.0
2023-10-30 13:05:00,95.13,95.22,95.07,95.12,249653.0,95.13,95.22,95.07,95.12,249653.0
2023-10-30 13:10:00,95.11,95.21,94.89,95.0,282772.0,95.11,95.21,94.89,95.0,282772.0
2023-10-30 13:15:00,95.01,95.09,94.97,94.98,162072.0,95.01,95.09,94.97,94.98,162072.0
2023-10-30 13:20:00,94.98,95.32,94.91,95.3,400672.0,94.98,95.32,94.91,95.3,400672.0
2023-10-30 13:25:00,95.29,95.54,95.24,95.49,326480.0,95.29,95.54,95.24,95.49,326480.0
2023-10-30 13:30:00,95.49,95.67,95.46,95.53,366004.0,95.49,95.67,95.46,95.53,366004.0
2023-10-30 13:35:00,95.52,95.63,95.37,95.59,228107.0,95.52,95.63,95.37,95.59,228107.0
2023-10-30 13:40:00,95.59,95.71,95.57,95.62,262295.0,95.59,95.71,95.57,95.62,262295.0
2023-10-30 13:45:00,95.62,95.92,95.55,95.9,399728.0,95.62,95.92,95.55,95.9,399728.0
2023-10-30 13:50:00,95.9,96.19,95.89,96.15,471042.0,95.9,96.19,95.89,96.15,471042.0
2023-10-30 13:55:00,96.15,96.28,96.0,96.2,408188.0,96.15,96.28,96.0,96.2,408188.0
2023-10-30 14:00:00,96.2,96.26,96.11,96.19,261038.0,96.2,96.26,96.11,96.19,261038.0
2023-10-30 14:05:00,96.2,96.23,95.95,96.09,321691.0,96.2,96.23,95.95,96.09,321691.0
2023-10-30 14:10:00,96.1,96.17,95.92,95.94,227392.0,96.1,96.17,95.92,95.94,227392.0
2023-10-30 14:15:00,95.92,96.04,95.8,95.97,319985.0,95.92,96.04,95.8,95.97,319985.0
2023-10-30 14:20:00,95.96,96.16,95.93,96.1,267304.0,95.96,96.16,95.93,96.1,267304.0
2023-10-30 14:25:00,96.08,96.2,95.95,96.13,253242.0,96.08,96.2,95.95,96.13,253242.0
2023-10-30 14:30:00,96.14,96.44,96.12,96.39,398898.0,96.14,96.44,96.12,96.39,398898.0
2023-10-30 14:35:00,96.39,96.62,96.35,96.48,474799.0,96.39,96.62,96.35,96.48,474799.0
2023-10-30 14:40:00,96.49,96.59,96.42,96.51,353099.0,96.49,96.59,96.42,96.51,353099.0
2023-10-30 14:45:00,96.5,96.61,96.42,96.57,287479.0,96.5,96.61,96.42,96.57,287479.0
2023-10-30 14:50:00,96.57,96.59,96.36,96.45,233883.0,96.57,96.59,96.36,96.45,233883.0
2023-10-30 14:55:00,96.45,96.58,96.37,96.54,259133.0,96.45,96.58,96.37,96.54,259133.0
2023-10-30 15:00:00,96.55,96.77,96.38,96.7,588069.0,96.55,96.77,96.38,96.7,588069.0
2023-10-30 15:05:00,96.7,96.88,96.54,96.61,403810.0,96.7,96.88,96.54,96.61,403810.0
2023-10-30 15:10:00,96.61,96.68,96.51,96.65,324951.0,96.61,96.68,96.51,96.65,324951.0
2023-10-30 15:15:00,96.66,96.68,96.52,96.63,226499.0,96.66,96.68,96.52,96.63,226499.0
2023-10-30 15:20:00,96.63,96.95,96.57,96.95,382387.0,96.63,96.95,96.57,96.95,382387.0
2023-10-30 15:25:00,96.94,96.95,96.63,96.66,465225.0,96.94,96.95,96.63,96.66,465225.0
2023-10-30 15:30:00,96.65,96.72,96.53,96.58,498372.0,96.65,96.72,96.53,96.58,498372.0
2023-10-30 15:35:00,96.57,96.72,96.49,96.66,533806.0,96.57,96.72,96.49,96.66,533806.0
2023-10-30 15:40:00,96.67,96.7,96.52,96.59,314746.0,96.67,96.7,96.52,96.59,314746.0
2023-10-30 15:45:00,96.58,96.58,96.41,96.47,616380.0,96.58,96.58,96.41,96.47,616380.0
2023-10-30 15:50:00,96.48,96.52,96.22,96.3,634224.0,96.48,96.52,96.22,96.3,634224.0
2023-10-30 15:55:00,96.3,96.44,96.15,96.17,1006962.0,96.3,96.44,96.15,96.17,1006962.0
2023-10-31 09:30:00,96.23,96.24,95.11,95.28,1254288.0,96.23,96.24,95.11,95.28,1254288.0
2023-10-31 09:35:00,95.29,95.33,94.16,94.43,1167635.0,95.29,95.33,94.16,94.43,1167635.0
2023-10-31 09:40:00,94.44,94.8,94.07,94.62,979313.0,94.44,94.8,94.07,94.62,979313.0
2023-10-31 09:45:00,94.61,95.25,94.6,95.21,1091763.0,94.61,95.25,94.6,95.21,1091763.0
2023-10-31 09:50:00,95.2,95.48,94.91,95.29,967266.0,95.2,95.48,94.91,95.29,967266.0
2023-10-31 09:55:00,95.3,95.32,94.91,95.08,529708.0,95.3,95.32,94.91,95.08,529708.0
2023-10-31 10:00:00,95.08,95.38,94.85,95.19,823339.0,95.08,95.38,94.85,95.19,823339.0
2023-10-31 10:05:00,95.18,95.35,94.92,95.25,728264.0,95.18,95.35,94.92,95.25,728264.0
2023-10-31 10:10:00,95.23,95.52,95.16,95.32,843393.0,95.23,95.52,95.16,95.32,843393.0
2023-10-31 10:15:00,95.33,95.83,95.31,95.66,726110.0,95.33,95.83,95.31,95.66,726110.0
2023-10-31 10:20:00,95.66,96.09,95.57,95.95,856756.0,95.66,96.09,95.57,95.95,856756.0
2023-10-31 10:25:00,95.95,96.12,95.88,96.03,636885.0,95.95,96.12,95.88,96.03,636885.0
2023-10-31 10:30:00,96.04,96.18,95.76,95.86,587915.0,96.04,96.18,95.76,95.86,587915.0
2023-10-31 10:35:00,95.82,95.83,95.27,95.29,633556.0,95.82,95.83,95.27,95.29,633556.0
2023-10-31 10:40:00,95.3,96.07,95.21,96.01,696189.0,95.3,96.07,95.21,96.01,696189.0
2023-10-31 10:45:00,95.99,96.18,95.97,96.04,599881.0,95.99,96.18,95.97,96.04,599881.0
2023-10-31 10:50:00,96.05,96.9,96.04,96.76,1066502.0,96.05,96.9,96.04,96.76,1066502.0
2023-10-31 10:55:00,96.76,97.27,96.55,97.09,1284869.0,96.76,97.27,96.55,97.09,1284869.0
2023-10-31 11:00:00,97.09,97.49,97.08,97.24,914540.0,97.09,97.49,97.08,97.24,914540.0
2023-10-31 11:05:00,97.25,97.31,96.93,97.28,751346.0,97.25,97.31,96.93,97.28,751346.0
2023-10-31 11:10:00,97.28,97.3,96.82,97.05,712609.0,97.28,97.3,96.82,97.05,712609.0
2023-10-31 11:15:00,97.05,97.09,96.64,96.8,425228.0,97.05,97.09,96.64,96.8,425228.0
2023-10-31 11:20:00,96.8,96.81,96.4,96.47,536221.0,96.8,96.81,96.4,96.47,536221.0
2023-10-31 11:25:00,96.48,96.72,96.3,96.31,538745.0,96.48,96.72,96.3,96.31,538745.0
2023-10-31 11:30:00,96.33,96.95,96.22,96.94,690009.0,96.33,96.95,96.22,96.94,690009.0
2023-10-31 11:35:00,96.93,96.98,96.6,96.69,667929.0,96.93,96.98,96.6,96.69,667929.0
2023-10-31 11:40:00,96.68,96.73,96.22,96.35,522315.0,96.68,96.73,96.22,96.35,522315.0
2023-10-31 11:45:00,96.35,96.36,96.02,96.06,489295.0,96.35,96.36,96.02,96.06,489295.0
2023-10-31 11:50:00,96.03,96.25,95.97,96.14,496583.0,96.03,96.25,95.97,96.14,496583.0
2023-10-31 11:55:00,96.14,96.55,96.14,96.54,465011.0,96.14,96.55,96.14,96.54,465011.0
2023-10-31 12:00:00,96.52,96.95,96.43,96.8,1498560.0,96.52,96.95,96.43,96.8,1498560.0
2023-10-31 12:05:00,96.81,97.04,96.73,96.95,798813.0,96.81,97.04,96.73,96.95,798813.0
2023-10-31 12:10:00,96.94,96.94,96.51,96.53,609850.0,96.94,96.94,96.51,96.53,609850.0
2023-10-31 12:15:00,96.54,96.75,96.52,96.54,428115.0,96.54,96.75,96.52,96.54,428115.0
2023-10-31 12:20:00,96.53,96.8,96.46,96.74,495088.0,96.53,96.8,96.46,96.74,495088.0
2023-10-31 12:25:00,96.75,97.1,96.73,97.04,582524.0,96.75,97.1,96.73,97.04,582524.0
2023-10-31 12:30:00,97.05,97.3,96.97,97.19,631768.0,97.05,97.3,96.97,97.19,631768.0
2023-10-31 12:35:00,97.2,97.55,96.79,97.5,925249.0,97.2,97.55,96.79,97.5,925249.0
2023-10-31 12:40:00,97.51,97.61,97.29,97.3,741919.0,97.51,97.61,97.29,97.3,741919.0
2023-10-31 12:45:00,97.31,97.67,97.3,97.66,722445.0,97.31,97.67,97.3,97.66,722445.0
2023-10-31 12:50:00,97.67,97.71,97.39,97.46,592575.0,97.67,97.71,97.39,97.46,592575.0
2023-10-31 12:55:00,97.46,97.71,97.42,97.69,451588.0,97.46,97.71,97.42,97.69,451588.0
2023-10-31 13:00:00,97.7,97.76,97.43,97.45,643463.0,97.7,97.76,97.43,97.45,643463.0
2023-10-31 13:05:00,97.46,97.57,97.35,97.39,468726.0,97.46,97.57,97.35,97.39,468726.0
2023-10-31 13:10:00,97.39,97.41,97.11,97.29,598346.0,97.39,97.41,97.11,97.29,598346.0
2023-10-31 13:15:00,97.28,97.49,97.28,97.37,394040.0,97.28,97.49,97.28,97.37,394040.0
2023-10-31 13:20:00,97.38,97.52,97.3,97.32,412637.0,97.38,97.52,97.3,97.32,412637.0
2023-10-31 13:25:00,97.33,97.38,97.14,97.24,402129.0,97.33,97.38,97.14,97.24,402129.0
2023-10-31 13:30:00,97.25,97.54,97.22,97.53,467681.0,97.25,97.54,97.22,97.53,467681.0
2023-10-31 13:35:00,97.53,97.65,97.39,97.58,480453.0,97.53,97.65,97.39,97.58,480453.0
2023-10-31 13:40:00,97.57,97.92,97.48,97.79,641153.0,97.57,97.92,97.48,97.79,641153.0
2023-10-31 13:45:00,97.79,97.79,97.61,97.67,417388.0,97.79,97.79,97.61,97.67,417388.0
2023-10-31 13:50:00,97.68,98.05,97.56,97.96,564215.0,97.68,98.05,97.56,97.96,564215.0
2023-10-31 13:55:00,97.97,98.14,97.92,98.04,587593.0,97.97,98.14,97.92,98.04,587593.0
2023-10-31 14:00:00,98.03,98.27,98.01,98.23,664223.0,98.03,98.27,98.01,98.23,664223.0
2023-10-31 14:05:00,98.22,98.23,98.07,98.13,491742.0,98.22,98.23,98.07,98.13,491742.0
2023-10-31 14:10:00,98.13,98.33,98.04,98.23,577243.0,98.13,98.33,98.04,98.23,577243.0
2023-10-31 14:15:00,98.25,98.38,98.12,98.19,657984.0,98.25,98.38,98.12,98.19,657984.0
2023-10-31 14:20:00,98.19,98.24,98.05,98.06,572746.0,98.19,98.24,98.05,98.06,572746.0
2023-10-31 14:25:00,98.06,98.07,97.84,97.84,560426.0,98.06,98.07,97.84,97.84,560426.0
2023-10-31 14:30:00,97.84,98.24,97.83,98.14,533403.0,97.84,98.24,97.83,98.14,533403.0
2023-10-31 14:35:00,98.15,98.32,98.12,98.21,508482.0,98.15,98.32,98.12,98.21,508482.0
2023-10-31 14:40:00,98.2,98.29,98.14,98.25,512022.0,98.2,98.29,98.14,98.25,512022.0
2023-10-31 14:45:00,98.25,98.37,98.13,98.18,533557.0,98.25,98.37,98.13,98.18,533557.0
2023-10-31 14:50:00,98.19,98.26,98.06,98.25,431396.0,98.19,98.26,98.06,98.25,431396.0
2023-10-31 14:55:00,98.26,98.43,98.22,98.27,670448.0,98.26,98.43,98.22,98.27,670448.0
2023-10-31 15:00:00,98.28,98.68,98.26,98.59,816591.0,98.28,98.68,98.26,98.59,816591.0
2023-10-31 15:05:00,98.58,98.62,98.36,98.47,520286.0,98.58,98.62,98.36,98.47,520286.0
2023-10-31 15:10:00,98.48,98.54,98.31,98.33,545617.0,98.48,98.54,98.31,98.33,545617.0
2023-10-31 15:15:00,98.34,98.49,98.27,98.47,543420.0,98.34,98.49,98.27,98.47,543420.0
2023-10-31 15:20:00,98.48,98.5,98.14,98.17,678620.0,98.48,98.5,98.14,98.17,678620.0
2023-10-31 15:25:00,98.17,98.43,98.14,98.4,633758.0,98.17,98.43,98.14,98.4,633758.0
2023-10-31 15:30:00,98.4,98.59,98.31,98.34,881558.0,98.4,98.59,98.31,98.34,881558.0
2023-10-31 15:35:00,98.33,98.48,98.25,98.41,651336.0,98.33,98.48,98.25,98.41,651336.0
2023-10-31 15:40:00,98.4,98.66,98.3,98.58,1014865.0,98.4,98.66,98.3,98.58,1014865.0
2023-10-31 15:45:00,98.58,98.58,98.28,98.32,953769.0,98.58,98.58,98.28,98.32,953769.0
2023-10-31 15:50:00,98.32,98.49,98.09,98.48,1334642.0,98.32,98.49,98.09,98.48,1334642.0
2023-10-31 15:55:00,98.48,98.82,98.38,98.51,2701574.0,98.48,98.82,98.38,98.51,2701574.0
2023-11-01 09:30:00,98.58,101.83,98.5,101.35,6551797.0,98.58,101.83,98.5,101.35,6551797.0
2023-11-01 09:35:00,101.38,101.7,100.51,100.72,2951602.0,101.38,101.7,100.51,100.72,2951602.0
2023-11-01 09:40:00,100.7,102.31,100.27,102.28,3932809.0,100.7,102.31,100.27,102.28,3932809.0
2023-11-01 09:45:00,102.28,102.84,101.61,102.59,3321385.0,102.28,102.84,101.61,102.59,3321385.0
2023-11-01 09:50:00,102.59,103.14,102.26,102.96,2575890.0,102.59,103.14,102.26,102.96,2575890.0
2023-11-01 09:55:00,102.97,103.13,102.07,102.32,2271920.0,102.97,103.13,102.07,102.32,2271920.0
2023-11-01 10:00:00,102.34,103.25,102.32,103.09,2142015.0,102.34,103.25,102.32,103.09,2142015.0
2023-11-01 10:05:00,103.08,103.32,102.6,103.1,1663354.0,103.08,103.32,102.6,103.1,1663354.0
2023-11-01 10:10:00,103.1,103.5,102.83,103.33,1941535.0,103.1,103.5,102.83,103.33,1941535.0
2023-11-01 10:15:00,103.32,103.49,102.89,103.13,1657257.0,103.32,103.49,102.89,103.13,1657257.0
2023-11-01 10:20:00,103.12,104.0,103.11,103.89,1989146.0,103.12,104.0,103.11,103.89,1989146.0
2023-11-01 10:25:00,103.89,104.35,103.88,104.33,1726908.0,103.89,104.35,103.88,104.33,1726908.0
2023-11-01 10:30:00,104.33,104.68,104.21,104.52,1694329.0,104.33,104.68,104.21,104.52,1694329.0
2023-11-01 10:35:00,104.52,104.84,104.35,104.81,1498110.0,104.52,104.84,104.35,104.81,1498110.0
2023-11-01 10:40:00,104.83,105.02,104.62,104.98,1723631.0,104.83,105.02,104.62,104.98,1723631.0
2023-11-01 10:45:00,104.98,105.34,104.75,105.25,1776659.0,104.98,105.34,104.75,105.25,1776659.0
2023-11-01 10:50:00,105.26,105.69,105.12,105.37,1915421.0,105.26,105.69,105.12,105.37,1915421.0
2023-11-01 10:55:00,105.37,106.15,105.36,106.01,2481632.0,105.37,106.15,105.36,106.01,2481632.0
2023-11-01 11:00:00,106.01,106.48,106.01,106.42,2090981.0,106.01,106.48,106.01,106.42,2090981.0
2023-11-01 11:05:00,106.43,106.45,105.65,105.77,2361645.0,106.43,106.45,105.65,105.77,2361645.0
2023-11-01 11:10:00,105.77,106.13,105.44,105.74,2074704.0,105.77,106.13,105.44,105.74,2074704.0
2023-11-01 11:15:00,105.74,105.75,105.26,105.6,1304015.0,105.74,105.75,105.26,105.6,1304015.0
2023-11-01 11:20:00,105.6,106.0,105.2,105.98,1525847.0,105.6,106.0,105.2,105.98,1525847.0
2023-11-01 11:25:00,105.99,106.09,105.81,106.05,1406535.0,105.99,106.09,105.81,106.05,1406535.0
2023-11-01 11:30:00,106.06,106.3,105.84,105.91,1239058.0,106.06,106.3,105.84,105.91,1239058.0
2023-11-01 11:35:00,105.9,106.21,105.88,105.94,802773.0,105.9,106.21,105.88,105.94,802773.0
2023-11-01 11:40:00,105.95,106.59,105.88,106.51,1262013.0,105.95,106.59,105.88,106.51,1262013.0
2023-11-01 11:45:00,106.51,106.65,105.67,105.78,1521721.0,106.51,106.65,105.67,105.78,1521721.0
2023-11-01 11:50:00,105.79,106.09,105.52,105.79,1264909.0,105.79,106.09,105.52,105.79,1264909.0
2023-11-01 11:55:00,105.78,106.22,105.76,106.01,895127.0,105.78,106.22,105.76,106.01,895127.0
2023-11-01 12:00:00,106.01,106.53,105.88,106.47,1100073.0,106.01,106.53,105.88,106.47,1100073.0
2023-11-01 12:05:00,106.45,106.84,106.31,106.8,1200082.0,106.45,106.84,106.31,106.8,1200082.0
2023-11-01 12:10:00,106.79,106.94,106.43,106.48,1209095.0,106.79,106.94,106.43,106.48,1209095.0
2023-11-01 12:15:00,106.48,106.49,106.01,106.1,864918.0,106.48,106.49,106.01,106.1,864918.0
2023-11-01 12:20:00,106.1,106.11,105.77,105.92,980255.0,106.1,106.11,105.77,105.92,980255.0
2023-11-01 12:25:00,105.91,106.15,105.8,105.99,868404.0,105.91,106.15,105.8,105.99,868404.0
2023-11-01 12:30:00,105.99,106.21,105.86,105.92,850711.0,105.99,106.21,105.86,105.92,850711.0
2023-11-01 12:35:00,105.93,106.0,105.54,105.82,1046717.0,105.93,106.0,105.54,105.82,1046717.0
2023-11-01 12:40:00,105.83,105.86,105.31,105.56,1234667.0,105.83,105.86,105.31,105.56,1234667.0
2023-11-01 12:45:00,105.55,105.94,105.48,105.9,879707.0,105.55,105.94,105.48,105.9,879707.0
2023-11-01 12:50:00,105.89,106.29,105.89,106.23,1099910.0,105.89,106.29,105.89,106.23,1099910.0
2023-11-01 12:55:00,106.23,106.43,106.13,106.37,917460.0,106.23,106.43,106.13,106.37,917460.0
2023-11-01 13:00:00,106.35,106.46,106.1,106.17,668710.0,106.35,106.46,106.1,106.17,668710.0
2023-11-01 13:05:00,106.16,106.7,106.01,106.66,1083812.0,106.16,106.7,106.01,106.66,1083812.0
2023-11-01 13:10:00,106.67,106.91,106.65,106.75,1075839.0,106.67,106.91,106.65,106.75,1075839.0
2023-11-01 13:15:00,106.76,106.95,106.53,106.93,908334.0,106.76,106.95,106.53,106.93,908334.0
2023-11-01 13:20:00,106.92,106.93,106.52,106.55,780667.0,106.92,106.93,106.52,106.55,780667.0
2023-11-01 13:25:00,106.55,106.79,106.43,106.66,670987.0,106.55,106.79,106.43,106.66,670987.0
2023-11-01 13:30:00,106.65,106.83,106.54,106.66,549028.0,106.65,106.83,106.54,106.66,549028.0
2023-11-01 13:35:00,106.66,107.1,106.63,106.89,1233512.0,106.66,107.1,106.63,106.89,1233512.0
2023-11-01 13:40:00,106.91,107.22,106.86,107.05,826940.0,106.91,107.22,106.86,107.05,826940.0
2023-11-01 13:45:00,107.04,107.05,106.5,106.62,891941.0,107.04,107.05,106.5,106.62,891941.0
2023-11-01 13:50:00,106.63,106.71,106.5,106.57,517213.0,106.63,106.71,106.5,106.57,517213.0
2023-11-01 13:55:00,106.58,106.82,106.53,106.8,485659.0,106.58,106.82,106.53,106.8,485659.0
2023-11-01 14:00:00,106.81,107.14,106.72,106.77,1094020.0,106.81,107.14,106.72,106.77,1094020.0
2023-11-01 14:05:00,106.76,106.95,106.47,106.55,896883.0,106.76,106.95,106.47,106.55,896883.0
2023-11-01 14:10:00,106.55,106.75,106.09,106.09,966987.0,106.55,106.75,106.09,106.09,966987.0
2023-11-01 14:15:00,106.09,106.63,106.06,106.2,1248293.0,106.09,106.63,106.06,106.2,1248293.0
2023-11-01 14:20:00,106.18,106.46,106.17,106.31,534306.0,106.18,106.46,106.17,106.31,534306.0
2023-11-01 14:25:00,106.32,106.65,106.19,106.54,986916.0,106.32,106.65,106.19,106.54,986916.0
2023-11-01 14:30:00,106.54,107.19,106.53,107.03,1243197.0,106.54,107.19,106.53,107.03,1243197.0
2023-11-01 14:35:00,107.06,107.12,106.31,106.48,1173738.0,107.06,107.12,106.31,106.48,1173738.0
2023-11-01 14:40:00,106.48,106.54,105.9,106.15,1523622.0,106.48,106.54,105.9,106.15,1523622.0
2023-11-01 14:45:00,106.15,106.49,105.79,106.08,1339082.0,106.15,106.49,105.79,106.08,1339082.0
2023-11-01 14:50:00,106.09,106.73,106.08,106.49,1223704.0,106.09,106.73,106.08,106.49,1223704.0
2023-11-01 14:55:00,106.49,107.18,106.49,106.97,1358166.0,106.49,107.18,106.49,106.97,1358166.0
2023-11-01 15:00:00,106.97,107.44,106.92,107.13,1636055.0,106.97,107.44,106.92,107.13,1636055.0
2023-11-01 15:05:00,107.15,107.53,106.94,107.41,1420851.0,107.15,107.53,106.94,107.41,1420851.0
2023-11-01 15:10:00,107.4,107.72,107.33,107.37,1269336.0,107.4,107.72,107.33,107.37,1269336.0
2023-11-01 15:15:00,107.37,107.74,107.35,107.53,966446.0,107.37,107.74,107.35,107.53,966446.0
2023-11-01 15:20:00,107.54,107.98,107.45,107.9,1212458.0,107.54,107.98,107.45,107.9,1212458.0
2023-11-01 15:25:00,107.9,108.0,107.55,107.74,1235897.0,107.9,108.0,107.55,107.74,1235897.0
2023-11-01 15:30:00,107.72,108.1,107.56,108.02,1263459.0,107.72,108.1,107.56,108.02,1263459.0
2023-11-01 15:35:00,108.03,108.04,107.59,107.71,1189772.0,108.03,108.04,107.59,107.71,1189772.0
2023-11-01 15:40:00,107.71,107.89,107.6,107.71,1039910.0,107.71,107.89,107.6,107.71,1039910.0
2023-11-01 15:45:00,107.72,108.08,107.64,107.99,1319156.0,107.72,108.08,107.64,107.99,1319156.0
2023-11-01 15:50:00,107.99,108.15,107.86,108.1,1525650.0,107.99,108.15,107.86,108.1,1525650.0
2023-11-01 15:55:00,108.09,108.14,107.91,108.12,2805454.0,108.09,108.14,107.91,108.12,2805454.0
2023-11-02 09:30:00,107.91,108.1,106.25,106.46,3145469.0,107.91,108.1,106.25,106.46,3145469.0
2023-11-02 09:35:00,106.47,107.88,106.4,107.8,1792470.0,106.47,107.88,106.4,107.8,1792470.0
2023-11-02 09:40:00,107.81,108.58,107.63,108.08,2260689.0,107.81,108.58,107.63,108.08,2260689.0
2023-11-02 09:45:00,108.07,108.08,106.47,107.33,2069691.0,108.07,108.08,106.47,107.33,2069691.0
2023-11-02 09:50:00,107.29,107.39,106.18,106.25,1343033.0,107.29,107.39,106.18,106.25,1343033.0
2023-11-02 09:55:00,106.24,106.94,105.91,106.84,1795846.0,106.24,106.94,105.91,106.84,1795846.0
2023-11-02 10:00:00,106.85,107.34,106.5,107.05,1147247.0,106.85,107.34,106.5,107.05,1147247.0
2023-11-02 10:05:00,107.06,108.03,106.73,107.99,1319883.0,107.06,108.03,106.73,107.99,1319883.0
2023-11-02 10:10:00,107.98,108.02,107.35,107.67,1105310.0,107.98,108.02,107.35,107.67,1105310.0
2023-11-02 10:15:00,107.67,108.23,107.07,108.2,1410617.0,107.67,108.23,107.07,108.2,1410617.0
2023-11-02 10:20:00,108.22,108.6,107.83,108.15,1313532.0,108.22,108.6,107.83,108.15,1313532.0
2023-11-02 10:25:00,108.14,109.33,108.11,109.33,1573779.0,108.14,109.33,108.11,109.33,1573779.0
2023-11-02 10:30:00,109.34,109.41,108.64,108.95,1556745.0,109.34,109.41,108.64,108.95,1556745.0
2023-11-02 10:35:00,108.97,109.35,108.82,109.24,955970.0,108.97,109.35,108.82,109.24,955970.0
2023-11-02 10:40:00,109.24,109.39,108.92,109.27,943273.0,109.24,109.39,108.92,109.27,943273.0
2023-11-02 10:45:00,109.28,109.28,108.75,108.81,773281.0,109.28,109.28,108.75,108.81,773281.0
2023-11-02 10:50:00,108.82,108.97,108.22,108.26,877961.0,108.82,108.97,108.22,108.26,877961.0
2023-11-02 10:55:00,108.26,108.34,107.63,107.89,1226367.0,108.26,108.34,107.63,107.89,1226367.0
2023-11-02 11:00:00,107.9,108.38,107.83,108.1,1098091.0,107.9,108.38,107.83,108.1,1098091.0
2023-11-02 11:05:00,108.08,108.09,107.31,107.46,875452.0,108.08,108.09,107.31,107.46,875452.0
2023-11-02 11:10:00,107.46,107.87,107.44,107.6,677894.0,107.46,107.87,107.44,107.6,677894.0
2023-11-02 11:15:00,107.61,108.04,107.56,108.03,589388.0,107.61,108.04,107.56,108.03,589388.0
2023-11-02 11:20:00,108.03,108.3,107.93,108.27,615895.0,108.03,108.3,107.93,108.27,615895.0
2023-11-02 11:25:00,108.26,108.3,107.92,108.01,509506.0,108.26,108.3,107.92,108.01,509506.0
2023-11-02 11:30:00,108.02,108.16,107.61,107.75,609182.0,108.02,108.16,107.61,107.75,609182.0
2023-11-02 11:35:00,107.75,107.96,107.63,107.82,417774.0,107.75,107.96,107.63,107.82,417774.0
2023-11-02 11:40:00,107.83,107.9,107.6,107.78,398984.0,107.83,107.9,107.6,107.78,398984.0
2023-11-02 11:45:00,107.78,108.07,107.77,107.95,501117.0,107.78,108.07,107.77,107.95,501117.0
2023-11-02 11:50:00,107.96,108.15,107.44,107.61,607304.0,107.96,108.15,107.44,107.61,607304.0
2023-11-02 11:55:00,107.61,107.68,107.46,107.52,383466.0,107.61,107.68,107.46,107.52,383466.0
2023-11-02 12:00:00,107.53,107.71,107.35,107.61,492321.0,107.53,107.71,107.35,107.61,492321.0
2023-11-02 12:05:00,107.59,107.71,107.45,107.59,404817.0,107.59,107.71,107.45,107.59,404817.0
2023-11-02 12:10:00,107.59,107.79,107.52,107.59,471831.0,107.59,107.79,107.52,107.59,471831.0
2023-11-02 12:15:00,107.59,107.7,107.15,107.39,650837.0,107.59,107.7,107.15,107.39,650837.0
2023-11-02 12:20:00,107.4,107.4,107.08,107.29,475776.0,107.4,107.4,107.08,107.29,475776.0
2023-11-02 12:25:00,107.29,107.38,107.1,107.31,429770.0,107.29,107.38,107.1,107.31,429770.0
2023-11-02 12:30:00,107.3,107.51,107.15,107.43,459502.0,107.3,107.51,107.15,107.43,459502.0
2023-11-02 12:35:00,107.43,107.8,107.37,107.74,806606.0,107.43,107.8,107.37,107.74,806606.0
2023-11-02 12:40:00,107.73,107.74,107.41,107.57,764139.0,107.73,107.74,107.41,107.57,764139.0
2023-11-02 12:45:00,107.58,107.58,107.36,107.45,314295.0,107.58,107.58,107.36,107.45,314295.0
2023-11-02 12:50:00,107.45,107.73,107.41,107.63,427000.0,107.45,107.73,107.41,107.63,427000.0
2023-11-02 12:55:00,107.65,107.8,107.54,107.6,374703.0,107.65,107.8,107.54,107.6,374703.0
2023-11-02 13:00:00,107.59,107.68,107.45,107.47,382737.0,107.59,107.68,107.45,107.47,382737.0
2023-11-02 13:05:00,107.46,107.59,107.36,107.48,306439.0,107.46,107.59,107.36,107.48,306439.0
2023-11-02 13:10:00,107.47,107.68,107.45,107.64,383473.0,107.47,107.68,107.45,107.64,383473.0
2023-11-02 13:15:00,107.62,107.73,107.55,107.66,252126.0,107.62,107.73,107.55,107.66,252126.0
2023-11-02 13:20:00,107.66,107.68,107.58,107.65,200394.0,107.66,107.68,107.58,107.65,200394.0
2023-11-02 13:25:00,107.65,107.99,107.56,107.99,509837.0,107.65,107.99,107.56,107.99,509837.0
2023-11-02 13:30:00,107.99,108.18,107.99,108.12,429611.0,107.99,108.18,107.99,108.12,429611.0
2023-11-02 13:35:00,108.13,108.13,107.85,108.02,350378.0,108.13,108.13,107.85,108.02,350378.0
2023-11-02 13:40:00,108.02,108.05,107.81,107.83,266271.0,108.02,108.05,107.81,107.83,266271.0
2023-11-02 13:45:00,107.83,108.04,107.82,107.99,284937.0,107.83,108.04,107.82,107.99,284937.0
2023-11-02 13:50:00,107.96,108.33,107.93,108.33,612843.0,107.96,108.33,107.93,108.33,612843.0
2023-11-02 13:55:00,108.31,108.36,108.08,108.13,399621.0,108.31,108.36,108.08,108.13,399621.0
2023-11-02 14:00:00,108.15,108.15,107.95,108.0,287406.0,108.15,108.15,107.95,108.0,287406.0
2023-11-02 14:05:00,107.99,108.1,107.91,108.01,260062.0,107.99,108.1,107.91,108.01,260062.0
2023-11-02 14:10:00,108.02,108.02,107.76,107.92,407966.0,108.02,108.02,107.76,107.92,407966.0
2023-11-02 14:15:00,107.91,107.98,107.8,107.9,256637.0,107.91,107.98,107.8,107.9,256637.0
2023-11-02 14:20:00,107.91,108.0,107.87,107.98,291191.0,107.91,108.0,107.87,107.98,291191.0
2023-11-02 14:25:00,107.98,108.1,107.9,108.06,345589.0,107.98,108.1,107.9,108.06,345589.0
2023-11-02 14:30:00,108.07,108.19,108.0,108.12,402628.0,108.07,108.19,108.0,108.12,402628.0
2023-11-02 14:35:00,108.12,108.18,108.03,108.07,226632.0,108.12,108.18,108.03,108.07,226632.0
2023-11-02 14:40:00,108.07,108.23,108.01,108.17,397181.0,108.07,108.23,108.01,108.17,397181.0
2023-11-02 14:45:00,108.17,108.17,107.85,107.93,384137.0,108.17,108.17,107.85,107.93,384137.0
2023-11-02 14:50:00,107.92,108.09,107.78,108.08,288226.0,107.92,108.09,107.78,108.08,288226.0
2023-11-02 14:55:00,108.08,108.24,108.03,108.23,448129.0,108.08,108.24,108.03,108.23,448129.0
2023-11-02 15:00:00,108.23,108.25,108.06,108.19,398973.0,108.23,108.25,108.06,108.19,398973.0
2023-11-02 15:05:00,108.19,108.54,108.17,108.5,663474.0,108.19,108.54,108.17,108.5,663474.0
2023-11-02 15:10:00,108.49,108.57,108.36,108.56,499116.0,108.49,108.57,108.36,108.56,499116.0
2023-11-02 15:15:00,108.56,108.59,108.32,108.46,411145.0,108.56,108.59,108.32,108.46,411145.0
2023-11-02 15:20:00,108.45,108.54,108.39,108.43,291463.0,108.45,108.54,108.39,108.43,291463.0
2023-11-02 15:25:00,108.42,108.43,108.17,108.2,447219.0,108.42,108.43,108.17,108.2,447219.0
2023-11-02 15:30:00,108.2,108.28,108.1,108.19,383625.0,108.2,108.28,108.1,108.19,383625.0
2023-11-02 15:35:00,108.19,108.57,108.12,108.55,528283.0,108.19,108.57,108.12,108.55,528283.0
2023-11-02 15:40:00,108.55,108.55,108.13,108.19,492953.0,108.55,108.55,108.13,108.19,492953.0
2023-11-02 15:45:00,108.17,108.29,108.17,108.2,458560.0,108.17,108.29,108.17,108.2,458560.0
2023-11-02 15:50:00,108.21,108.28,107.89,107.94,709710.0,108.21,108.28,107.89,107.94,709710.0
2023-11-02 15:55:00,107.93,107.94,107.77,107.84,1408527.0,107.93,107.94,107.77,107.84,1408527.0
2023-11-03 09:30:00,109.05,109.54,108.28,108.43,1573222.0,109.05,109.54,108.28,108.43,1573222.0
2023-11-03 09:35:00,108.44,108.85,107.86,107.86,965855.0,108.44,108.85,107.86,107.86,965855.0
2023-11-03 09:40:00,107.88,108.49,107.86,108.3,1011762.0,107.88,108.49,107.86,108.3,1011762.0
2023-11-03 09:45:00,108.28,109.31,108.26,108.9,1531861.0,108.28,109.31,108.26,108.9,1531861.0
2023-11-03 09:50:00,108.91,109.4,108.75,109.36,884811.0,108.91,109.4,108.75,109.36,884811.0
2023-11-03 09:55:00,109.38,110.02,109.19,109.75,1378733.0,109.38,110.02,109.19,109.75,1378733.0
2023-11-03 10:00:00,109.76,110.14,109.66,109.85,1192916.0,109.76,110.14,109.66,109.85,1192916.0
2023-11-03 10:05:00,109.87,110.12,109.6,109.76,950102.0,109.87,110.12,109.6,109.76,950102.0
2023-11-03 10:10:00,109.78,110.21,109.67,109.95,931285.0,109.78,110.21,109.67,109.95,931285.0
2023-11-03 10:15:00,109.95,110.37,109.64,110.19,1032114.0,109.95,110.37,109.64,110.19,1032114.0
2023-11-03 10:20:00,110.21,110.27,109.7,109.74,778602.0,110.21,110.27,109.7,109.74,778602.0
2023-11-03 10:25:00,109.75,109.8,109.39,109.59,781910.0,109.75,109.8,109.39,109.59,781910.0
2023-11-03 10:30:00,109.58,110.07,109.55,109.81,798868.0,109.58,110.07,109.55,109.81,798868.0
2023-11-03 10:35:00,109.8,110.38,109.64,110.13,804190.0,109.8,110.38,109.64,110.13,804190.0
2023-11-03 10:40:00,110.13,110.34,110.01,110.26,752826.0,110.13,110.34,110.01,110.26,752826.0
2023-11-03 10:45:00,110.28,111.06,110.28,111.03,1742201.0,110.28,111.06,110.28,111.03,1742201.0
2023-11-03 10:50:00,111.04,111.05,110.51,110.6,766640.0,111.04,111.05,110.51,110.6,766640.0
2023-11-03 10:55:00,110.59,110.8,110.42,110.8,560284.0,110.59,110.8,110.42,110.8,560284.0
2023-11-03 11:00:00,110.8,111.18,110.76,111.02,933782.0,110.8,111.18,110.76,111.02,933782.0
2023-11-03 11:05:00,111.03,111.09,110.61,110.7,571430.0,111.03,111.09,110.61,110.7,571430.0
2023-11-03 11:10:00,110.7,110.7,110.4,110.57,434002.0,110.7,110.7,110.4,110.57,434002.0
2023-11-03 11:15:00,110.57,110.7,110.46,110.56,316496.0,110.57,110.7,110.46,110.56,316496.0
2023-11-03 11:20:00,110.57,110.79,110.34,110.7,497714.0,110.57,110.79,110.34,110.7,497714.0
2023-11-03 11:25:00,110.69,111.07,110.66,110.8,664906.0,110.69,111.07,110.66,110.8,664906.0
2023-11-03 11:30:00,110.8,110.99,110.72,110.84,437276.0,110.8,110.99,110.72,110.84,437276.0
2023-11-03 11:35:00,110.86,110.93,110.72,110.81,258202.0,110.86,110.93,110.72,110.81,258202.0
2023-11-03 11:40:00,110.79,110.89,110.65,110.86,335562.0,110.79,110.89,110.65,110.86,335562.0
2023-11-03 11:45:00,110.86,110.86,110.62,110.67,386026.0,110.86,110.86,110.62,110.67,386026.0
2023-11-03 11:50:00,110.66,110.85,110.57,110.66,381008.0,110.66,110.85,110.57,110.66,381008.0
2023-11-03 11:55:00,110.65,110.96,110.64,110.75,388343.0,110.65,110.96,110.64,110.75,388343.0
2023-11-03 12:00:00,110.75,110.82,110.58,110.65,303149.0,110.75,110.82,110.58,110.65,303149.0
2023-11-03 12:05:00,110.66,110.87,110.62,110.73,303768.0,110.66,110.87,110.62,110.73,303768.0
2023-11-03 12:10:00,110.72,110.75,110.49,110.66,276110.0,110.72,110.75,110.49,110.66,276110.0
2023-11-03 12:15:00,110.65,111.08,110.63,111.04,639319.0,110.65,111.08,110.63,111.04,639319.0
2023-11-03 12:20:00,111.05,111.12,110.88,111.01,387798.0,111.05,111.12,110.88,111.01,387798.0
2023-11-03 12:25:00,111.02,111.17,110.95,111.06,372404.0,111.02,111.17,110.95,111.06,372404.0
2023-11-03 12:30:00,111.06,111.46,111.06,111.33,1123751.0,111.06,111.46,111.06,111.33,1123751.0
2023-11-03 12:35:00,111.34,111.5,111.15,111.19,655893.0,111.34,111.5,111.15,111.19,655893.0
2023-11-03 12:40:00,111.2,111.31,111.1,111.3,419028.0,111.2,111.31,111.1,111.3,419028.0
2023-11-03 12:45:00,111.29,111.41,111.25,111.32,459251.0,111.29,111.41,111.25,111.32,459251.0
2023-11-03 12:50:00,111.33,111.56,111.31,111.48,542471.0,111.33,111.56,111.31,111.48,542471.0
2023-11-03 12:55:00,111.49,111.68,111.48,111.62,556867.0,111.49,111.68,111.48,111.62,556867.0
2023-11-03 13:00:00,111.62,111.74,111.57,111.7,538066.0,111.62,111.74,111.57,111.7,538066.0
2023-11-03 13:05:00,111.7,111.97,111.67,111.93,797269.0,111.7,111.97,111.67,111.93,797269.0
2023-11-03 13:10:00,111.93,112.0,111.65,111.73,643437.0,111.93,112.0,111.65,111.73,643437.0
2023-11-03 13:15:00,111.73,111.79,111.57,111.65,410438.0,111.73,111.79,111.57,111.65,410438.0
2023-11-03 13:20:00,111.64,111.65,111.37,111.4,591267.0,111.64,111.65,111.37,111.4,591267.0
2023-11-03 13:25:00,111.4,111.67,111.29,111.67,599833.0,111.4,111.67,111.29,111.67,599833.0
2023-11-03 13:30:00,111.65,111.98,111.65,111.91,698275.0,111.65,111.98,111.65,111.91,698275.0
2023-11-03 13:35:00,111.9,112.01,111.85,111.94,554915.0,111.9,112.01,111.85,111.94,554915.0
2023-11-03 13:40:00,111.94,112.08,111.93,112.02,581776.0,111.94,112.08,111.93,112.02,581776.0
2023-11-03 13:45:00,112.01,112.24,111.84,112.15,796766.0,112.01,112.24,111.84,112.15,796766.0
2023-11-03 13:50:00,112.13,112.24,112.02,112.23,404473.0,112.13,112.24,112.02,112.23,404473.0
2023-11-03 13:55:00,112.23,112.45,112.16,112.38,696495.0,112.23,112.45,112.16,112.38,696495.0
2023-11-03 14:00:00,112.38,112.45,112.28,112.43,546929.0,112.38,112.45,112.28,112.43,546929.0
2023-11-03 14:05:00,112.44,112.45,112.16,112.35,623152.0,112.44,112.45,112.16,112.35,623152.0
2023-11-03 14:10:00,112.35,112.54,112.26,112.45,556919.0,112.35,112.54,112.26,112.45,556919.0
2023-11-03 14:15:00,112.45,112.9,112.43,112.89,762074.0,112.45,112.9,112.43,112.89,762074.0
2023-11-03 14:20:00,112.9,113.0,112.76,112.82,1305253.0,112.9,113.0,112.76,112.82,1305253.0
2023-11-03 14:25:00,112.82,113.21,112.73,113.18,913238.0,112.82,113.21,112.73,113.18,913238.0
2023-11-03 14:30:00,113.19,113.2,113.0,113.14,529962.0,113.19,113.2,113.0,113.14,529962.0
2023-11-03 14:35:00,113.14,113.39,113.11,113.22,778032.0,113.14,113.39,113.11,113.22,778032.0
2023-11-03 14:40:00,113.21,113.26,113.03,113.05,513146.0,113.21,113.26,113.03,113.05,513146.0
2023-11-03 14:45:00,113.05,113.08,112.92,112.96,502254.0,113.05,113.08,112.92,112.96,502254.0
2023-11-03 14:50:00,112.97,113.0,112.81,112.82,599308.0,112.97,113.0,112.81,112.82,599308.0
2023-11-03 14:55:00,112.83,113.12,112.76,113.06,718987.0,112.83,113.12,112.76,113.06,718987.0
2023-11-03 15:00:00,113.06,113.23,112.94,113.22,567168.0,113.06,113.23,112.94,113.22,567168.0
2023-11-03 15:05:00,113.22,113.28,112.95,112.95,556084.0,113.22,113.28,112.95,112.95,556084.0
2023-11-03 15:10:00,112.95,113.17,112.84,113.14,541564.0,112.95,113.17,112.84,113.14,541564.0
2023-11-03 15:15:00,113.13,113.17,112.94,112.98,374257.0,113.13,113.17,112.94,112.98,374257.0
2023-11-03 15:20:00,112.98,113.16,112.93,113.01,571038.0,112.98,113.16,112.93,113.01,571038.0
2023-11-03 15:25:00,113.0,113.12,112.85,112.88,498690.0,113.0,113.12,112.85,112.88,498690.0
2023-11-03 15:30:00,112.88,112.95,112.66,112.69,785717.0,112.88,112.95,112.66,112.69,785717.0
2023-11-03 15:35:00,112.68,112.78,112.54,112.77,659990.0,112.68,112.78,112.54,112.77,659990.0
2023-11-03 15:40:00,112.77,112.79,112.61,112.7,621382.0,112.77,112.79,112.61,112.7,621382.0
2023-11-03 15:45:00,112.7,112.78,112.62,112.63,534206.0,112.7,112.78,112.62,112.63,534206.0
2023-11-03 15:50:00,112.62,112.71,112.2,112.28,1297809.0,112.62,112.71,112.2,112.28,1297809.0
2023-11-03 15:55:00,112.27,112.39,112.12,112.23,1853173.0,112.27,112.39,112.12,112.23,1853173.0
2023-11-06 09:30:00,112.6,112.88,111.6,111.74,1558550.0,112.6,112.88,111.6,111.74,1558550.0
2023-11-06 09:35:00,111.75,112.83,111.44,112.59,1368082.0,111.75,112.83,111.44,112.59,1368082.0
2023-11-06 09:40:00,112.59,113.08,111.69,111.75,1743610.0,112.59,113.08,111.69,111.75,1743610.0
2023-11-06 09:45:00,111.76,112.19,111.45,111.66,1291289.0,111.76,112.19,111.45,111.66,1291289.0
2023-11-06 09:50:00,111.66,111.91,111.36,111.42,947853.0,111.66,111.91,111.36,111.42,947853.0
2023-11-06 09:55:00,111.43,111.87,111.23,111.45,899365.0,111.43,111.87,111.23,111.45,899365.0
2023-11-06 10:00:00,111.45,112.0,111.44,111.83,635168.0,111.45,112.0,111.44,111.83,635168.0
2023-11-06 10:05:00,111.84,111.98,111.48,111.62,575367.0,111.84,111.98,111.48,111.62,575367.0
2023-11-06 10:10:00,111.63,111.65,110.87,110.95,980101.0,111.63,111.65,110.87,110.95,980101.0
2023-11-06 10:15:00,110.94,111.55,110.93,111.47,827649.0,110.94,111.55,110.93,111.47,827649.0
2023-11-06 10:20:00,111.48,111.78,111.41,111.72,651101.0,111.48,111.78,111.41,111.72,651101.0
2023-11-06 10:25:00,111.72,112.0,111.66,111.99,561742.0,111.72,112.0,111.66,111.99,561742.0
2023-11-06 10:30:00,111.99,112.03,111.77,111.98,558600.0,111.99,112.03,111.77,111.98,558600.0
2023-11-06 10:35:00,111.97,112.13,111.73,112.12,658451.0,111.97,112.13,111.73,112.12,658451.0
2023-11-06 10:40:00,112.12,112.52,112.08,112.44,785288.0,112.12,112.52,112.08,112.44,785288.0
2023-11-06 10:45:00,112.43,112.43,112.0,112.15,705893.0,112.43,112.43,112.0,112.15,705893.0
2023-11-06 10:50:00,112.15,112.48,112.0,112.15,725542.0,112.15,112.48,112.0,112.15,725542.0
2023-11-06 10:55:00,112.14,112.21,111.72,111.76,630474.0,112.14,112.21,111.72,111.76,630474.0
2023-11-06 11:00:00,111.76,111.81,111.53,111.64,601481.0,111.76,111.81,111.53,111.64,601481.0
2023-11-06 11:05:00,111.64,111.87,111.58,111.74,456750.0,111.64,111.87,111.58,111.74,456750.0
2023-11-06 11:10:00,111.72,111.75,111.41,111.75,478319.0,111.72,111.75,111.41,111.75,478319.0
2023-11-06 11:15:00,111.74,111.82,111.57,111.71,374190.0,111.74,111.82,111.57,111.71,374190.0
2023-11-06 11:20:00,111.71,111.75,111.42,111.52,344005.0,111.71,111.75,111.42,111.52,344005.0
2023-11-06 11:25:00,111.53,111.64,111.44,111.53,356283.0,111.53,111.64,111.44,111.53,356283.0
2023-11-06 11:30:00,111.54,111.69,111.47,111.56,269392.0,111.54,111.69,111.47,111.56,269392.0
2023-11-06 11:35:00,111.56,111.66,111.37,111.39,317115.0,111.56,111.66,111.37,111.39,317115.0
2023-11-06 11:40:00,111.4,111.5,111.34,111.39,259617.0,111.4,111.5,111.34,111.39,259617.0
2023-11-06 11:45:00,111.39,111.53,111.24,111.29,354452.0,111.39,111.53,111.24,111.29,354452.0
2023-11-06 11:50:00,111.3,111.43,111.25,111.41,320323.0,111.3,111.43,111.25,111.41,320323.0
2023-11-06 11:55:00,111.4,111.59,111.36,111.56,337830.0,111.4,111.59,111.36,111.56,337830.0
2023-11-06 12:00:00,111.56,111.57,111.28,111.4,321383.0,111.56,111.57,111.28,111.4,321383.0
2023-11-06 12:05:00,111.4,111.5,111.28,111.49,210532.0,111.4,111.5,111.28,111.49,210532.0
2023-11-06 12:10:00,111.5,111.54,111.37,111.43,222894.0,111.5,111.54,111.37,111.43,222894.0
2023-11-06 12:15:00,111.44,111.46,111.21,111.23,378799.0,111.44,111.46,111.21,111.23,378799.0
2023-11-06 12:20:00,111.24,111.37,111.07,111.35,362209.0,111.24,111.37,111.07,111.35,362209.0
2023-11-06 12:25:00,111.36,111.49,111.18,111.47,375074.0,111.36,111.49,111.18,111.47,375074.0
2023-11-06 12:30:00,111.46,111.78,111.44,111.66,441108.0,111.46,111.78,111.44,111.66,441108.0
2023-11-06 12:35:00,111.67,111.7,111.52,111.64,305765.0,111.67,111.7,111.52,111.64,305765.0
2023-11-06 12:40:00,111.65,111.65,111.35,111.38,276868.0,111.65,111.65,111.35,111.38,276868.0
2023-11-06 12:45:00,111.37,111.42,111.17,111.32,288187.0,111.37,111.42,111.17,111.32,288187.0
2023-11-06 12:50:00,111.31,111.31,110.97,111.0,488611.0,111.31,111.31,110.97,111.0,488611.0
2023-11-06 12:55:00,111.01,111.23,110.98,111.18,373282.0,111.01,111.23,110.98,111.18,373282.0
2023-11-06 13:00:00,111.19,111.25,110.8,110.86,500362.0,111.19,111.25,110.8,110.86,500362.0
2023-11-06 13:05:00,110.85,110.92,110.68,110.72,495068.0,110.85,110.92,110.68,110.72,495068.0
2023-11-06 13:10:00,110.72,110.87,110.63,110.71,305831.0,110.72,110.87,110.63,110.71,305831.0
2023-11-06 13:15:00,110.71,110.84,110.36,110.39,550599.0,110.71,110.84,110.36,110.39,550599.0
2023-11-06 13:20:00,110.4,110.47,110.22,110.41,530615.0,110.4,110.47,110.22,110.41,530615.0
2023-11-06 13:25:00,110.42,110.49,110.33,110.42,275384.0,110.42,110.49,110.33,110.42,275384.0
2023-11-06 13:30:00,110.41,110.67,110.37,110.67,389657.0,110.41,110.67,110.37,110.67,389657.0
2023-11-06 13:35:00,110.67,110.91,110.61,110.88,402108.0,110.67,110.91,110.61,110.88,402108.0
2023-11-06 13:40:00,110.88,110.94,110.75,110.9,359860.0,110.88,110.94,110.75,110.9,359860.0
2023-11-06 13:45:00,110.91,110.92,110.61,110.66,306679.0,110.91,110.92,110.61,110.66,306679.0
2023-11-06 13:50:00,110.66,110.72,110.44,110.44,317582.0,110.66,110.72,110.44,110.44,317582.0
2023-11-06 13:55:00,110.45,110.67,110.33,110.63,317337.0,110.45,110.67,110.33,110.63,317337.0
2023-11-06 14:00:00,110.63,110.67,110.38,110.56,265262.0,110.63,110.67,110.38,110.56,265262.0
2023-11-06 14:05:00,110.57,110.64,110.39,110.54,314216.0,110.57,110.64,110.39,110.54,314216.0
2023-11-06 14:10:00,110.53,110.58,110.4,110.58,257409.0,110.53,110.58,110.4,110.58,257409.0
2023-11-06 14:15:00,110.57,110.67,110.48,110.63,380870.0,110.57,110.67,110.48,110.63,380870.0
2023-11-06 14:20:00,110.63,110.72,110.54,110.68,282540.0,110.63,110.72,110.54,110.68,282540.0
2023-11-06 14:25:00,110.68,110.86,110.66,110.85,327676.0,110.68,110.86,110.66,110.85,327676.0
2023-11-06 14:30:00,110.84,111.0,110.83,110.99,395968.0,110.84,111.0,110.83,110.99,395968.0
2023-11-06 14:35:00,110.99,111.0,110.82,110.93,306382.0,110.99,111.0,110.82,110.93,306382.0
2023-11-06 14:40:00,110.93,111.37,110.88,111.17,780401.0,110.93,111.37,110.88,111.17,780401.0
2023-11-06 14:45:00,111.16,111.2,111.03,111.09,484842.0,111.16,111.2,111.03,111.09,484842.0
2023-11-06 14:50:00,111.09,111.22,111.07,111.19,327823.0,111.09,111.22,111.07,111.19,327823.0
2023-11-06 14:55:00,111.19,111.4,111.16,111.39,468488.0,111.19,111.4,111.16,111.39,468488.0
2023-11-06 15:00:00,111.38,111.42,111.12,111.18,451905.0,111.38,111.42,111.12,111.18,451905.0
2023-11-06 15:05:00,111.19,111.2,111.01,111.12,444285.0,111.19,111.2,111.01,111.12,444285.0
2023-11-06 15:10:00,111.12,111.22,111.04,111.1,303949.0,111.12,111.22,111.04,111.1,303949.0
2023-11-06 15:15:00,111.11,111.37,111.08,111.34,326043.0,111.11,111.37,111.08,111.34,326043.0
2023-11-06 15:20:00,111.33,111.34,111.07,111.23,343218.0,111.33,111.34,111.07,111.23,343218.0
2023-11-06 15:25:00,111.23,111.26,111.12,111.22,254849.0,111.23,111.26,111.12,111.22,254849.0
2023-11-06 15:30:00,111.22,111.37,111.16,111.36,355132.0,111.22,111.37,111.16,111.36,355132.0
2023-11-06 15:35:00,111.37,111.46,111.24,111.31,295300.0,111.37,111.46,111.24,111.31,295300.0
2023-11-06 15:40:00,111.3,111.47,111.27,111.39,388298.0,111.3,111.47,111.27,111.39,388298.0
2023-11-06 15:45:00,111.39,111.5,111.34,111.48,384835.0,111.39,111.5,111.34,111.48,384835.0
2023-11-06 15:50:00,111.47,111.71,111.46,111.61,673002.0,111.47,111.71,111.46,111.61,673002.0
2023-11-06 15:55:00,111.61,111.81,111.57,111.77,909861.0,111.61,111.81,111.57,111.77,909861.0
2023-11-07 09:30:00,111.89,112.28,111.43,111.58,1400479.0,111.89,112.28,111.43,111.58,1400479.0
2023-11-07 09:35:00,111.56,111.95,111.22,111.38,780046.0,111.56,111.95,111.22,111.38,780046.0
2023-11-07 09:40:00,111.43,112.23,111.35,112.16,959936.0,111.43,112.23,111.35,112.16,959936.0
2023-11-07 09:45:00,112.18,112.2,111.28,111.43,1037521.0,112.18,112.2,111.28,111.43,1037521.0
2023-11-07 09:50:00,111.41,111.96,111.34,111.92,669833.0,111.41,111.96,111.34,111.92,669833.0
2023-11-07 09:55:00,111.91,112.42,111.85,112.31,961947.0,111.91,112.42,111.85,112.31,961947.0
2023-11-07 10:00:00,112.3,113.17,112.29,112.97,1789978.0,112.3,113.17,112.29,112.97,1789978.0
2023-11-07 10:05:00,112.97,113.22,112.6,112.71,1095061.0,112.97,113.22,112.6,112.71,1095061.0
2023-11-07 10:10:00,112.72,113.53,112.6,113.22,1206192.0,112.72,113.53,112.6,113.22,1206192.0
2023-11-07 10:15:00,113.2,113.66,112.96,113.55,1018383.0,113.2,113.66,112.96,113.55,1018383.0
2023-11-07 10:20:00,113.57,113.76,113.3,113.57,957046.0,113.57,113.76,113.3,113.57,957046.0
2023-11-07 10:25:00,113.55,113.71,113.31,113.67,777336.0,113.55,113.71,113.31,113.67,777336.0
2023-11-07 10:30:00,113.67,114.04,113.55,113.85,1001092.0,113.67,114.04,113.55,113.85,1001092.0
2023-11-07 10:35:00,113.85,113.93,113.6,113.81,593658.0,113.85,113.93,113.6,113.81,593658.0
2023-11-07 10:40:00,113.81,114.03,113.64,113.92,597376.0,113.81,114.03,113.64,113.92,597376.0
2023-11-07 10:45:00,113.93,114.36,113.79,114.32,1048587.0,113.93,114.36,113.79,114.32,1048587.0
2023-11-07 10:50:00,114.31,114.5,114.13,114.22,785169.0,114.31,114.5,114.13,114.22,785169.0
2023-11-07 10:55:00,114.21,114.43,114.15,114.42,570268.0,114.21,114.43,114.15,114.42,570268.0
2023-11-07 11:00:00,114.43,114.49,114.0,114.03,658060.0,114.43,114.49,114.0,114.03,658060.0
2023-11-07 11:05:00,114.04,114.59,114.02,114.43,888374.0,114.04,114.59,114.02,114.43,888374.0
2023-11-07 11:10:00,114.44,114.65,114.15,114.18,573083.0,114.44,114.65,114.15,114.18,573083.0
2023-11-07 11:15:00,114.18,114.24,114.04,114.05,369716.0,114.18,114.24,114.04,114.05,369716.0
2023-11-07 11:20:00,114.05,114.09,113.72,113.73,578858.0,114.05,114.09,113.72,113.73,578858.0
2023-11-07 11:25:00,113.73,113.9,113.68,113.81,391633.0,113.73,113.9,113.68,113.81,391633.0
2023-11-07 11:30:00,113.81,114.1,113.74,114.02,617347.0,113.81,114.1,113.74,114.02,617347.0
2023-11-07 11:35:00,114.01,114.04,113.77,113.84,374903.0,114.01,114.04,113.77,113.84,374903.0
2023-11-07 11:40:00,113.83,113.9,113.57,113.71,463470.0,113.83,113.9,113.57,113.71,463470.0
2023-11-07 11:45:00,113.71,113.74,113.27,113.51,677041.0,113.71,113.74,113.27,113.51,677041.0
2023-11-07 11:50:00,113.5,113.67,113.4,113.48,315557.0,113.5,113.67,113.4,113.48,315557.0
2023-11-07 11:55:00,113.49,113.65,113.43,113.61,320892.0,113.49,113.65,113.43,113.61,320892.0
2023-11-07 12:00:00,113.61,113.65,113.18,113.19,447032.0,113.61,113.65,113.18,113.19,447032.0
2023-11-07 12:05:00,113.18,113.41,113.06,113.23,515891.0,113.18,113.41,113.06,113.23,515891.0
2023-11-07 12:10:00,113.24,113.33,113.14,113.32,232861.0,113.24,113.33,113.14,113.32,232861.0
2023-11-07 12:15:00,113.32,113.37,113.1,113.14,291840.0,113.32,113.37,113.1,113.14,291840.0
2023-11-07 12:20:00,113.15,113.2,112.83,112.96,714017.0,113.15,113.2,112.83,112.96,714017.0
2023-11-07 12:25:00,112.96,113.1,112.81,112.94,381202.0,112.96,113.1,112.81,112.94,381202.0
2023-11-07 12:30:00,112.95,113.24,112.86,113.13,521558.0,112.95,113.24,112.86,113.13,521558.0
2023-11-07 12:35:00,113.12,113.37,113.08,113.37,422109.0,113.12,113.37,113.08,113.37,422109.0
2023-11-07 12:40:00,113.35,113.45,113.17,113.41,335300.0,113.35,113.45,113.17,113.41,335300.0
2023-11-07 12:45:00,113.42,113.52,113.11,113.16,387913.0,113.42,113.52,113.11,113.16,387913.0
2023-11-07 12:50:00,113.14,113.36,113.14,113.25,330691.0,113.14,113.36,113.14,113.25,330691.0
2023-11-07 12:55:00,113.24,113.36,113.18,113.32,272058.0,113.24,113.36,113.18,113.32,272058.0
2023-11-07 13:00:00,113.32,113.47,113.21,113.25,362842.0,113.32,113.47,113.21,113.25,362842.0
2023-11-07 13:05:00,113.25,113.53,113.24,113.43,321224.0,113.25,113.53,113.24,113.43,321224.0
2023-11-07 13:10:00,113.43,113.59,113.4,113.58,346190.0,113.43,113.59,113.4,113.58,346190.0
2023-11-07 13:15:00,113.58,113.82,113.5,113.8,591156.0,113.58,113.82,113.5,113.8,591156.0
2023-11-07 13:20:00,113.79,113.85,113.64,113.8,392430.0,113.79,113.85,113.64,113.8,392430.0
2023-11-07 13:25:00,113.82,113.84,113.64,113.67,375670.0,113.82,113.84,113.64,113.67,375670.0
2023-11-07 13:30:00,113.68,113.95,113.65,113.82,416448.0,113.68,113.95,113.65,113.82,416448.0
2023-11-07 13:35:00,113.81,113.85,113.68,113.76,233239.0,113.81,113.85,113.68,113.76,233239.0
2023-11-07 13:40:00,113.76,113.76,113.58,113.61,239592.0,113.76,113.76,113.58,113.61,239592.0
2023-11-07 13:45:00,113.61,113.92,113.6,113.82,351310.0,113.61,113.92,113.6,113.82,351310.0
2023-11-07 13:50:00,113.81,113.85,113.68,113.77,208237.0,113.81,113.85,113.68,113.77,208237.0
2023-11-07 13:55:00,113.76,113.79,113.58,113.6,202057.0,113.76,113.79,113.58,113.6,202057.0
2023-11-07 14:00:00,113.61,113.85,113.6,113.75,272594.0,113.61,113.85,113.6,113.75,272594.0
2023-11-07 14:05:00,113.76,113.8,113.63,113.7,199956.0,113.76,113.8,113.63,113.7,199956.0
2023-11-07 14:10:00,113.69,113.83,113.66,113.67,190493.0,113.69,113.83,113.66,113.67,190493.0
2023-11-07 14:15:00,113.67,113.89,113.64,113.84,226491.0,113.67,113.89,113.64,113.84,226491.0
2023-11-07 14:20:00,113.83,113.93,113.8,113.92,233827.0,113.83,113.93,113.8,113.92,233827.0
2023-11-07 14:25:00,113.9,113.91,113.72,113.77,217823.0,113.9,113.91,113.72,113.77,217823.0
2023-11-07 14:30:00,113.77,114.02,113.77,113.95,334090.0,113.77,114.02,113.77,113.95,334090.0
2023-11-07 14:35:00,113.95,114.06,113.86,113.86,335204.0,113.95,114.06,113.86,113.86,335204.0
2023-11-07 14:40:00,113.87,113.9,113.44,113.57,438806.0,113.87,113.9,113.44,113.57,438806.0
2023-11-07 14:45:00,113.56,113.76,113.52,113.57,353180.0,113.56,113.76,113.52,113.57,353180.0
2023-11-07 14:50:00,113.58,113.58,113.44,113.54,237189.0,113.58,113.58,113.44,113.54,237189.0
2023-11-07 14:55:00,113.53,113.75,113.52,113.71,342019.0,113.53,113.75,113.52,113.71,342019.0
2023-11-07 15:00:00,113.72,113.73,113.41,113.42,400512.0,113.72,113.73,113.41,113.42,400512.0
2023-11-07 15:05:00,113.42,113.49,113.24,113.49,463807.0,113.42,113.49,113.24,113.49,463807.0
2023-11-07 15:10:00,113.49,113.65,113.45,113.55,366259.0,113.49,113.65,113.45,113.55,366259.0
2023-11-07 15:15:00,113.55,113.65,113.48,113.63,257460.0,113.55,113.65,113.48,113.63,257460.0
2023-11-07 15:20:00,113.63,113.86,113.51,113.84,530620.0,113.63,113.86,113.51,113.84,530620.0
2023-11-07 15:25:00,113.84,113.99,113.78,113.96,374672.0,113.84,113.99,113.78,113.96,374672.0
2023-11-07 15:30:00,113.97,113.99,113.89,113.95,238780.0,113.97,113.99,113.89,113.95,238780.0
2023-11-07 15:35:00,113.94,114.05,113.9,114.04,281882.0,113.94,114.05,113.9,114.04,281882.0
2023-11-07 15:40:00,114.04,114.04,113.87,113.92,389134.0,114.04,114.04,113.87,113.92,389134.0
2023-11-07 15:45:00,113.91,113.91,113.73,113.78,439341.0,113.91,113.91,113.73,113.78,439341.0
2023-11-07 15:50:00,113.77,113.79,113.4,113.46,573254.0,113.77,113.79,113.4,113.46,573254.0
2023-11-07 15:55:00,113.46,113.51,113.31,113.46,1078699.0,113.46,113.51,113.31,113.46,1078699.0
2023-11-08 09:30:00,113.55,113.9,112.92,113.75,1253026.0,113.55,113.9,112.92,113.75,1253026.0
2023-11-08 09:35:00,113.75,114.98,113.62,114.93,1806892.0,113.75,114.98,113.62,114.93,1806892.0
2023-11-08 09:40:00,114.93,115.32,114.57,114.75,1765690.0,114.93,115.32,114.57,114.75,1765690.0
2023-11-08 09:45:00,114.76,115.02,114.31,114.4,907072.0,114.76,115.02,114.31,114.4,907072.0
2023-11-08 09:50:00,114.42,115.15,114.41,114.89,1035684.0,114.42,115.15,114.41,114.89,1035684.0
2023-11-08 09:55:00,114.89,115.13,114.06,114.24,936699.0,114.89,115.13,114.06,114.24,936699.0
2023-11-08 10:00:00,114.24,114.46,113.82,113.93,902195.0,114.24,114.46,113.82,113.93,902195.0
2023-11-08 10:05:00,113.95,114.31,113.8,114.2,628503.0,113.95,114.31,113.8,114.2,628503.0
2023-11-08 10:10:00,114.19,114.32,113.82,113.87,570932.0,114.19,114.32,113.82,113.87,570932.0
2023-11-08 10:15:00,113.87,114.23,113.72,113.89,651332.0,113.87,114.23,113.72,113.89,651332.0
2023-11-08 10:20:00,113.91,113.93,113.51,113.83,644900.0,113.91,113.93,113.51,113.83,644900.0
2023-11-08 10:25:00,113.82,113.83,113.53,113.8,452573.0,113.82,113.83,113.53,113.8,452573.0
2023-11-08 10:30:00,113.77,113.95,113.66,113.84,509486.0,113.77,113.95,113.66,113.84,509486.0
2023-11-08 10:35:00,113.83,113.93,113.3,113.3,545556.0,113.83,113.93,113.3,113.3,545556.0
2023-11-08 10:40:00,113.31,113.48,113.1,113.43,690338.0,113.31,113.48,113.1,113.43,690338.0
2023-11-08 10:45:00,113.42,113.49,113.17,113.35,483970.0,113.42,113.49,113.17,113.35,483970.0
2023-11-08 10:50:00,113.34,113.44,113.11,113.29,542537.0,113.34,113.44,113.11,113.29,542537.0
2023-11-08 10:55:00,113.29,113.6,113.17,113.26,487820.0,113.29,113.6,113.17,113.26,487820.0
2023-11-08 11:00:00,113.28,113.65,113.21,113.57,491695.0,113.28,113.65,113.21,113.57,491695.0
2023-11-08 11:05:00,113.57,113.65,113.37,113.43,350909.0,113.57,113.65,113.37,113.43,350909.0
2023-11-08 11:10:00,113.42,113.66,113.41,113.61,338764.0,113.42,113.66,113.41,113.61,338764.0
2023-11-08 11:15:00,113.61,113.76,113.53,113.75,406021.0,113.61,113.76,113.53,113.75,406021.0
2023-11-08 11:20:00,113.74,113.76,113.39,113.5,347660.0,113.74,113.76,113.39,113.5,347660.0
2023-11-08 11:25:00,113.51,113.53,113.3,113.37,261413.0,113.51,113.53,113.3,113.37,261413.0
2023-11-08 11:30:00,113.39,113.66,113.33,113.45,351483.0,113.39,113.66,113.33,113.45,351483.0
2023-11-08 11:35:00,113.46,113.78,113.44,113.65,338118.0,113.46,113.78,113.44,113.65,338118.0
2023-11-08 11:40:00,113.66,113.82,113.54,113.67,284280.0,113.66,113.82,113.54,113.67,284280.0
2023-11-08 11:45:00,113.68,113.96,113.68,113.83,329418.0,113.68,113.96,113.68,113.83,329418.0
2023-11-08 11:50:00,113.83,113.88,113.71,113.87,234061.0,113.83,113.88,113.71,113.87,234061.0
2023-11-08 11:55:00,113.87,113.88,113.57,113.6,213711.0,113.87,113.88,113.57,113.6,213711.0
2023-11-08 12:00:00,113.59,113.67,113.45,113.52,255585.0,113.59,113.67,113.45,113.52,255585.0
2023-11-08 12:05:00,113.52,113.54,113.03,113.19,464458.0,113.52,113.54,113.03,113.19,464458.0
2023-11-08 12:10:00,113.19,113.42,113.16,113.31,257712.0,113.19,113.42,113.16,113.31,257712.0
2023-11-08 12:15:00,113.29,113.48,113.24,113.42,201408.0,113.29,113.48,113.24,113.42,201408.0
2023-11-08 12:20:00,113.42,113.51,113.38,113.42,163200.0,113.42,113.51,113.38,113.42,163200.0
2023-11-08 12:25:00,113.41,113.44,113.3,113.42,266500.0,113.41,113.44,113.3,113.42,266500.0
2023-11-08 12:30:00,113.38,113.43,113.28,113.37,204602.0,113.38,113.43,113.28,113.37,204602.0
2023-11-08 12:35:00,113.37,113.51,113.23,113.49,271075.0,113.37,113.51,113.23,113.49,271075.0
2023-11-08 12:40:00,113.5,113.53,113.43,113.5,163016.0,113.5,113.53,113.43,113.5,163016.0
2023-11-08 12:45:00,113.5,113.56,113.31,113.41,258621.0,113.5,113.56,113.31,113.41,258621.0
2023-11-08 12:50:00,113.41,113.46,113.31,113.43,180293.0,113.41,113.46,113.31,113.43,180293.0
2023-11-08 12:55:00,113.42,113.45,113.24,113.29,210961.0,113.42,113.45,113.24,113.29,210961.0
2023-11-08 13:00:00,113.28,113.5,113.16,113.43,350828.0,113.28,113.5,113.16,113.43,350828.0
2023-11-08 13:05:00,113.42,113.65,113.4,113.61,382121.0,113.42,113.65,113.4,113.61,382121.0
2023-11-08 13:10:00,113.62,113.64,113.48,113.53,339490.0,113.62,113.64,113.48,113.53,339490.0
2023-11-08 13:15:00,113.54,113.54,113.34,113.38,213249.0,113.54,113.54,113.34,113.38,213249.0
2023-11-08 13:20:00,113.38,113.65,113.23,113.64,264113.0,113.38,113.65,113.23,113.64,264113.0
2023-11-08 13:25:00,113.62,113.7,113.58,113.68,240694.0,113.62,113.7,113.58,113.68,240694.0
2023-11-08 13:30:00,113.69,113.73,113.61,113.62,243793.0,113.69,113.73,113.61,113.62,243793.0
2023-11-08 13:35:00,113.63,113.75,113.57,113.6,211722.0,113.63,113.75,113.57,113.6,211722.0
2023-11-08 13:40:00,113.6,113.68,113.57,113.63,139911.0,113.6,113.68,113.57,113.63,139911.0
2023-11-08 13:45:00,113.63,113.74,113.56,113.62,284989.0,113.63,113.74,113.56,113.62,284989.0
2023-11-08 13:50:00,113.61,113.76,113.53,113.6,247208.0,113.61,113.76,113.53,113.6,247208.0
2023-11-08 13:55:00,113.6,113.64,113.5,113.57,181903.0,113.6,113.64,113.5,113.57,181903.0
2023-11-08 14:00:00,113.57,113.69,113.47,113.63,214596.0,113.57,113.69,113.47,113.63,214596.0
2023-11-08 14:05:00,113.63,113.85,113.61,113.81,273689.0,113.63,113.85,113.61,113.81,273689.0
2023-11-08 14:10:00,113.82,113.83,113.71,113.72,224506.0,113.82,113.83,113.71,113.72,224506.0
2023-11-08 14:15:00,113.72,113.83,113.69,113.7,179920.0,113.72,113.83,113.69,113.7,179920.0
2023-11-08 14:20:00,113.71,113.78,113.65,113.67,187495.0,113.71,113.78,113.65,113.67,187495.0
2023-11-08 14:25:00,113.67,113.68,113.59,113.64,192239.0,113.67,113.68,113.59,113.64,192239.0
2023-11-08 14:30:00,113.63,113.76,113.52,113.54,203539.0,113.63,113.76,113.52,113.54,203539.0
2023-11-08 14:35:00,113.54,113.83,113.52,113.81,220672.0,113.54,113.83,113.52,113.81,220672.0
2023-11-08 14:40:00,113.82,113.85,113.68,113.77,240996.0,113.82,113.85,113.68,113.77,240996.0
2023-11-08 14:45:00,113.77,113.79,113.58,113.62,217841.0,113.77,113.79,113.58,113.62,217841.0
2023-11-08 14:50:00,113.6,113.61,113.42,113.45,295094.0,113.6,113.61,113.42,113.45,295094.0
2023-11-08 14:55:00,113.46,113.46,113.12,113.17,340614.0,113.46,113.46,113.12,113.17,340614.0
2023-11-08 15:00:00,113.16,113.3,113.15,113.26,310280.0,113.16,113.3,113.15,113.26,310280.0
2023-11-08 15:05:00,113.25,113.28,113.04,113.07,366885.0,113.25,113.28,113.04,113.07,366885.0
2023-11-08 15:10:00,113.08,113.16,112.88,113.14,557259.0,113.08,113.16,112.88,113.14,557259.0
2023-11-08 15:15:00,113.14,113.25,113.11,113.19,352447.0,113.14,113.25,113.11,113.19,352447.0
2023-11-08 15:20:00,113.2,113.41,113.15,113.38,474241.0,113.2,113.41,113.15,113.38,474241.0
2023-11-08 15:25:00,113.37,113.51,113.34,113.43,484103.0,113.37,113.51,113.34,113.43,484103.0
2023-11-08 15:30:00,113.43,113.49,113.3,113.33,398578.0,113.43,113.49,113.3,113.33,398578.0
2023-11-08 15:35:00,113.32,113.4,113.22,113.4,406585.0,113.32,113.4,113.22,113.4,406585.0
2023-11-08 15:40:00,113.39,113.68,113.38,113.59,519383.0,113.39,113.68,113.38,113.59,519383.0
2023-11-08 15:45:00,113.59,113.67,113.47,113.49,372114.0,113.59,113.67,113.47,113.49,372114.0
2023-11-08 15:50:00,113.48,113.59,113.37,113.58,568344.0,113.48,113.59,113.37,113.58,568344.0
2023-11-08 15:55:00,113.6,113.7,113.52,113.58,862663.0,113.6,113.7,113.52,113.58,862663.0
2023-11-09 09:30:00,114.09,115.09,113.93,114.58,1852856.0,114.09,115.09,113.93,114.58,1852856.0
2023-11-09 09:35:00,114.57,114.98,113.86,113.9,1356479.0,114.57,114.98,113.86,113.9,1356479.0
2023-11-09 09:40:00,113.92,114.54,113.52,113.68,1371546.0,113.92,114.54,113.52,113.68,1371546.0
2023-11-09 09:45:00,113.75,114.17,113.54,113.93,1030784.0,113.75,114.17,113.54,113.93,1030784.0
2023-11-09 09:50:00,113.94,114.8,113.79,114.6,1015399.0,113.94,114.8,113.79,114.6,1015399.0
2023-11-09 09:55:00,114.6,114.94,114.41,114.88,834415.0,114.6,114.94,114.41,114.88,834415.0
2023-11-09 10:00:00,114.9,115.06,114.59,114.72,1093914.0,114.9,115.06,114.59,114.72,1093914.0
2023-11-09 10:05:00,114.72,114.93,114.2,114.73,944505.0,114.72,114.93,114.2,114.73,944505.0
2023-11-09 10:10:00,114.72,114.85,114.51,114.8,671673.0,114.72,114.85,114.51,114.8,671673.0
2023-11-09 10:15:00,114.82,115.23,114.8,114.86,1043972.0,114.82,115.23,114.8,114.86,1043972.0
2023-11-09 10:20:00,114.84,114.89,114.4,114.62,746985.0,114.84,114.89,114.4,114.62,746985.0
2023-11-09 10:25:00,114.61,114.68,114.12,114.22,561285.0,114.61,114.68,114.12,114.22,561285.0
2023-11-09 10:30:00,114.21,114.49,113.99,114.38,701127.0,114.21,114.49,113.99,114.38,701127.0
2023-11-09 10:35:00,114.4,114.81,114.23,114.63,680910.0,114.4,114.81,114.23,114.63,680910.0
2023-11-09 10:40:00,114.61,114.66,114.24,114.65,553063.0,114.61,114.66,114.24,114.65,553063.0
2023-11-09 10:45:00,114.64,114.65,114.16,114.33,423004.0,114.64,114.65,114.16,114.33,423004.0
2023-11-09 10:50:00,114.32,114.64,114.32,114.38,358332.0,114.32,114.64,114.32,114.38,358332.0
2023-11-09 10:55:00,114.4,114.69,114.28,114.66,397394.0,114.4,114.69,114.28,114.66,397394.0
2023-11-09 11:00:00,114.66,114.92,114.57,114.88,437364.0,114.66,114.92,114.57,114.88,437364.0
2023-11-09 11:05:00,114.89,115.24,114.87,115.09,827027.0,114.89,115.24,114.87,115.09,827027.0
2023-11-09 11:10:00,115.1,115.19,114.96,115.11,506892.0,115.1,115.19,114.96,115.11,506892.0
2023-11-09 11:15:00,115.12,115.44,114.75,114.77,1065116.0,115.12,115.44,114.75,114.77,1065116.0
2023-11-09 11:20:00,114.78,115.04,114.68,114.95,597614.0,114.78,115.04,114.68,114.95,597614.0
2023-11-09 11:25:00,114.96,115.05,114.72,114.73,516044.0,114.96,115.05,114.72,114.73,516044.0
2023-11-09 11:30:00,114.73,114.92,114.6,114.92,493801.0,114.73,114.92,114.6,114.92,493801.0
2023-11-09 11:35:00,114.91,115.04,114.72,115.02,448177.0,114.91,115.04,114.72,115.02,448177.0
2023-11-09 11:40:00,115.02,115.08,114.82,115.02,411239.0,115.02,115.08,114.82,115.02,411239.0
2023-11-09 11:45:00,115.02,115.14,114.9,115.03,539734.0,115.02,115.14,114.9,115.03,539734.0
2023-11-09 11:50:00,115.04,115.64,115.0,115.6,1076540.0,115.04,115.64,115.0,115.6,1076540.0
2023-11-09 11:55:00,115.61,115.65,115.41,115.54,647907.0,115.61,115.65,115.41,115.54,647907.0
2023-11-09 12:00:00,115.54,115.57,115.18,115.5,739058.0,115.54,115.57,115.18,115.5,739058.0
2023-11-09 12:05:00,115.49,115.67,115.42,115.59,512869.0,115.49,115.67,115.42,115.59,512869.0
2023-11-09 12:10:00,115.6,115.69,115.26,115.38,505518.0,115.6,115.69,115.26,115.38,505518.0
2023-11-09 12:15:00,115.35,115.38,115.11,115.19,414865.0,115.35,115.38,115.11,115.19,414865.0
2023-11-09 12:20:00,115.18,115.47,115.18,115.43,277576.0,115.18,115.47,115.18,115.43,277576.0
2023-11-09 12:25:00,115.43,115.43,115.13,115.22,346157.0,115.43,115.43,115.13,115.22,346157.0
2023-11-09 12:30:00,115.21,115.43,115.2,115.37,307196.0,115.21,115.43,115.2,115.37,307196.0
2023-11-09 12:35:00,115.37,115.38,115.02,115.03,328809.0,115.37,115.38,115.02,115.03,328809.0
2023-11-09 12:40:00,115.02,115.23,114.94,115.17,393881.0,115.02,115.23,114.94,115.17,393881.0
2023-11-09 12:45:00,115.17,115.56,115.15,115.56,527542.0,115.17,115.56,115.15,115.56,527542.0
2023-11-09 12:50:00,115.56,115.81,115.51,115.75,602114.0,115.56,115.81,115.51,115.75,602114.0
2023-11-09 12:55:00,115.76,115.76,115.5,115.54,367800.0,115.76,115.76,115.5,115.54,367800.0
2023-11-09 13:00:00,115.56,115.63,114.47,114.64,978215.0,115.56,115.63,114.47,114.64,978215.0
2023-11-09 13:05:00,114.64,114.7,114.01,114.3,980436.0,114.64,114.7,114.01,114.3,980436.0
2023-11-09 13:10:00,114.3,114.99,114.18,114.96,834192.0,114.3,114.99,114.18,114.96,834192.0
2023-11-09 13:15:00,114.97,114.97,114.63,114.86,511250.0,114.97,114.97,114.63,114.86,511250.0
2023-11-09 13:20:00,114.86,115.05,114.79,114.98,431126.0,114.86,115.05,114.79,114.98,431126.0
2023-11-09 13:25:00,114.98,115.1,114.75,114.94,399326.0,114.98,115.1,114.75,114.94,399326.0
2023-11-09 13:30:00,114.94,115.0,114.73,115.0,333670.0,114.94,115.0,114.73,115.0,333670.0
2023-11-09 13:35:00,114.99,115.22,114.78,114.8,428849.0,114.99,115.22,114.78,114.8,428849.0
2023-11-09 13:40:00,114.8,114.89,114.51,114.56,444074.0,114.8,114.89,114.51,114.56,444074.0
2023-11-09 13:45:00,114.56,114.68,114.48,114.57,395547.0,114.56,114.68,114.48,114.57,395547.0
2023-11-09 13:50:00,114.56,114.59,114.26,114.33,432918.0,114.56,114.59,114.26,114.33,432918.0
2023-11-09 13:55:00,114.34,114.5,114.23,114.49,543900.0,114.34,114.5,114.23,114.49,543900.0
2023-11-09 14:00:00,114.5,114.5,113.48,113.78,1105245.0,114.5,114.5,113.48,113.78,1105245.0
2023-11-09 14:05:00,113.77,114.1,113.58,114.06,567665.0,113.77,114.1,113.58,114.06,567665.0
2023-11-09 14:10:00,114.05,114.06,113.65,113.73,449219.0,114.05,114.06,113.65,113.73,449219.0
2023-11-09 14:15:00,113.74,113.75,113.43,113.51,592480.0,113.74,113.75,113.43,113.51,592480.0
2023-11-09 14:20:00,113.52,113.92,113.5,113.84,376819.0,113.52,113.92,113.5,113.84,376819.0
2023-11-09 14:25:00,113.84,114.06,113.79,114.02,560546.0,113.84,114.06,113.79,114.02,560546.0
2023-11-09 14:30:00,114.0,114.19,113.64,113.71,531941.0,114.0,114.19,113.64,113.71,531941.0
2023-11-09 14:35:00,113.7,113.83,113.46,113.76,551978.0,113.7,113.83,113.46,113.76,551978.0
2023-11-09 14:40:00,113.76,113.78,113.27,113.42,581578.0,113.76,113.78,113.27,113.42,581578.0
2023-11-09 14:45:00,113.42,113.82,113.34,113.78,442419.0,113.42,113.82,113.34,113.78,442419.0
2023-11-09 14:50:00,113.77,113.78,113.49,113.59,420916.0,113.77,113.78,113.49,113.59,420916.0
2023-11-09 14:55:00,113.6,113.69,113.44,113.57,439186.0,113.6,113.69,113.44,113.57,439186.0
2023-11-09 15:00:00,113.56,113.56,113.09,113.24,693104.0,113.56,113.56,113.09,113.24,693104.0
2023-11-09 15:05:00,113.22,113.26,113.06,113.22,437614.0,113.22,113.26,113.06,113.22,437614.0
2023-11-09 15:10:00,113.25,113.49,113.14,113.41,450412.0,113.25,113.49,113.14,113.41,450412.0
2023-11-09 15:15:00,113.4,113.54,113.33,113.47,322472.0,113.4,113.54,113.33,113.47,322472.0
2023-11-09 15:20:00,113.48,113.59,113.27,113.52,361665.0,113.48,113.59,113.27,113.52,361665.0
2023-11-09 15:25:00,113.53,113.71,113.44,113.52,384600.0,113.53,113.71,113.44,113.52,384600.0
2023-11-09 15:30:00,113.52,113.71,113.49,113.56,331591.0,113.52,113.71,113.49,113.56,331591.0
2023-11-09 15:35:00,113.55,113.62,113.31,113.47,469499.0,113.55,113.62,113.31,113.47,469499.0
2023-11-09 15:40:00,113.47,113.56,113.34,113.42,415840.0,113.47,113.56,113.34,113.42,415840.0
2023-11-09 15:45:00,113.43,113.5,113.29,113.36,432804.0,113.43,113.5,113.29,113.36,432804.0
2023-11-09 15:50:00,113.37,113.61,113.28,113.49,836820.0,113.37,113.61,113.28,113.49,836820.0
2023-11-09 15:55:00,113.47,113.65,113.36,113.49,1563583.0,113.47,113.65,113.36,113.49,1563583.0
2023-11-10 09:30:00,114.32,114.84,114.03,114.16,1492623.0,114.32,114.84,114.03,114.16,1492623.0
2023-11-10 09:35:00,114.17,116.08,114.08,115.94,2660862.0,114.17,116.08,114.08,115.94,2660862.0
2023-11-10 09:40:00,115.93,117.37,115.92,116.96,2503105.0,115.93,117.37,115.92,116.96,2503105.0
2023-11-10 09:45:00,116.96,117.33,116.82,117.21,1533626.0,116.96,117.33,116.82,117.21,1533626.0
2023-11-10 09:50:00,117.22,117.85,117.04,117.15,1938040.0,117.22,117.85,117.04,117.15,1938040.0
2023-11-10 09:55:00,117.14,117.35,116.84,116.97,1124532.0,117.14,117.35,116.84,116.97,1124532.0
2023-11-10 10:00:00,116.95,117.07,116.56,116.86,1027731.0,116.95,117.07,116.56,116.86,1027731.0
2023-11-10 10:05:00,116.84,117.46,116.55,117.1,1402844.0,116.84,117.46,116.55,117.1,1402844.0
2023-11-10 10:10:00,117.09,117.69,116.83,117.36,1188715.0,117.09,117.69,116.83,117.36,1188715.0
2023-11-10 10:15:00,117.35,117.47,116.84,116.97,827593.0,117.35,117.47,116.84,116.97,827593.0
2023-11-10 10:20:00,116.95,117.83,116.78,117.53,1354276.0,116.95,117.83,116.78,117.53,1354276.0
2023-11-10 10:25:00,117.53,117.72,116.96,117.29,1026759.0,117.53,117.72,116.96,117.29,1026759.0
2023-11-10 10:30:00,117.29,117.5,117.2,117.22,800604.0,117.29,117.5,117.2,117.22,800604.0
2023-11-10 10:35:00,117.24,117.48,117.02,117.13,636315.0,117.24,117.48,117.02,117.13,636315.0
2023-11-10 10:40:00,117.11,117.14,116.68,116.73,685352.0,117.11,117.14,116.68,116.73,685352.0
2023-11-10 10:45:00,116.72,117.14,116.46,116.95,1118717.0,116.72,117.14,116.46,116.95,1118717.0
2023-11-10 10:50:00,116.98,117.14,116.79,117.07,529674.0,116.98,117.14,116.79,117.07,529674.0
2023-11-10 10:55:00,117.07,117.41,117.05,117.39,653159.0,117.07,117.41,117.05,117.39,653159.0
2023-11-10 11:00:00,117.39,117.71,117.34,117.59,699032.0,117.39,117.71,117.34,117.59,699032.0
2023-11-10 11:05:00,117.59,117.93,117.57,117.81,1050708.0,117.59,117.93,117.57,117.81,1050708.0
2023-11-10 11:10:00,117.81,118.0,117.8,117.94,841018.0,117.81,118.0,117.8,117.94,841018.0
2023-11-10 11:15:00,117.95,118.12,117.67,118.09,947558.0,117.95,118.12,117.67,118.09,947558.0
2023-11-10 11:20:00,118.1,118.24,118.0,118.06,607226.0,118.1,118.24,118.0,118.06,607226.0
2023-11-10 11:25:00,118.06,118.08,117.8,117.94,548862.0,118.06,118.08,117.8,117.94,548862.0
2023-11-10 11:30:00,117.93,118.05,117.8,117.87,367454.0,117.93,118.05,117.8,117.87,367454.0
2023-11-10 11:35:00,117.88,117.96,117.56,117.62,554459.0,117.88,117.96,117.56,117.62,554459.0
2023-11-10 11:40:00,117.63,117.73,117.45,117.54,472311.0,117.63,117.73,117.45,117.54,472311.0
2023-11-10 11:45:00,117.54,117.77,117.52,117.66,418733.0,117.54,117.77,117.52,117.66,418733.0
2023-11-10 11:50:00,117.68,117.99,117.68,117.89,450608.0,117.68,117.99,117.68,117.89,450608.0
2023-11-10 11:55:00,117.89,118.09,117.82,118.08,547642.0,117.89,118.09,117.82,118.08,547642.0
2023-11-10 12:00:00,118.06,118.24,117.96,118.15,627865.0,118.06,118.24,117.96,118.15,627865.0
2023-11-10 12:05:00,118.14,118.49,118.04,118.41,711151.0,118.14,118.49,118.04,118.41,711151.0
2023-11-10 12:10:00,118.4,118.57,118.39,118.49,707040.0,118.4,118.57,118.39,118.49,707040.0
2023-11-10 12:15:00,118.49,118.62,118.36,118.62,414568.0,118.49,118.62,118.36,118.62,414568.0
2023-11-10 12:20:00,118.62,118.72,118.55,118.65,599001.0,118.62,118.72,118.55,118.65,599001.0
2023-11-10 12:25:00,118.64,118.79,118.58,118.64,537912.0,118.64,118.79,118.58,118.64,537912.0
2023-11-10 12:30:00,118.65,119.0,118.52,118.97,1206415.0,118.65,119.0,118.52,118.97,1206415.0
2023-11-10 12:35:00,118.96,119.23,118.92,119.21,1048297.0,118.96,119.23,118.92,119.21,1048297.0
2023-11-10 12:40:00,119.22,119.7,119.17,119.59,1310284.0,119.22,119.7,119.17,119.59,1310284.0
2023-11-10 12:45:00,119.58,119.58,119.11,119.4,1022402.0,119.58,119.58,119.11,119.4,1022402.0
2023-11-10 12:50:00,119.4,119.41,119.11,119.38,603011.0,119.4,119.41,119.11,119.38,603011.0
2023-11-10 12:55:00,119.38,119.38,119.02,119.09,642763.0,119.38,119.38,119.02,119.09,642763.0
2023-11-10 13:00:00,119.09,119.22,119.05,119.22,435582.0,119.09,119.22,119.05,119.22,435582.0
2023-11-10 13:05:00,119.22,119.25,118.88,118.95,616763.0,119.22,119.25,118.88,118.95,616763.0
2023-11-10 13:10:00,118.95,119.05,118.74,118.77,691520.0,118.95,119.05,118.74,118.77,691520.0
2023-11-10 13:15:00,118.77,118.88,118.62,118.82,558920.0,118.77,118.88,118.62,118.82,558920.0
2023-11-10 13:20:00,118.81,119.19,118.81,119.14,648478.0,118.81,119.19,118.81,119.14,648478.0
2023-11-10 13:25:00,119.14,119.38,119.12,119.32,726554.0,119.14,119.38,119.12,119.32,726554.0
2023-11-10 13:30:00,119.32,119.48,119.32,119.43,567733.0,119.32,119.48,119.32,119.43,567733.0
2023-11-10 13:35:00,119.42,119.46,119.23,119.32,374042.0,119.42,119.46,119.23,119.32,374042.0
2023-11-10 13:40:00,119.32,119.52,119.28,119.39,476398.0,119.32,119.52,119.28,119.39,476398.0
2023-11-10 13:45:00,119.41,119.42,119.23,119.25,398996.0,119.41,119.42,119.23,119.25,398996.0
2023-11-10 13:50:00,119.25,119.28,118.88,118.88,535555.0,119.25,119.28,118.88,118.88,535555.0
2023-11-10 13:55:00,118.88,119.07,118.8,118.91,440458.0,118.88,119.07,118.8,118.91,440458.0
2023-11-10 14:00:00,118.92,119.03,118.85,118.96,335178.0,118.92,119.03,118.85,118.96,335178.0
2023-11-10 14:05:00,118.99,119.11,118.88,119.08,414123.0,118.99,119.11,118.88,119.08,414123.0
2023-11-10 14:10:00,119.08,119.16,118.84,118.94,531271.0,119.08,119.16,118.84,118.94,531271.0
2023-11-10 14:15:00,118.93,118.95,118.45,118.59,691209.0,118.93,118.95,118.45,118.59,691209.0
2023-11-10 14:20:00,118.59,118.72,118.55,118.6,469108.0,118.59,118.72,118.55,118.6,469108.0
2023-11-10 14:25:00,118.6,118.7,118.48,118.61,543427.0,118.6,118.7,118.48,118.61,543427.0
2023-11-10 14:30:00,118.61,118.62,118.3,118.44,558910.0,118.61,118.62,118.3,118.44,558910.0
2023-11-10 14:35:00,118.45,118.82,118.43,118.81,565694.0,118.45,118.82,118.43,118.81,565694.0
2023-11-10 14:40:00,118.82,118.92,118.71,118.83,535045.0,118.82,118.92,118.71,118.83,535045.0
2023-11-10 14:45:00,118.82,118.95,118.74,118.87,434766.0,118.82,118.95,118.74,118.87,434766.0
2023-11-10 14:50:00,118.87,119.03,118.86,118.98,552257.0,118.87,119.03,118.86,118.98,552257.0
2023-11-10 14:55:00,118.98,119.0,118.7,118.83,428969.0,118.98,119.0,118.7,118.83,428969.0
2023-11-10 15:00:00,118.82,118.92,118.73,118.79,366420.0,118.82,118.92,118.73,118.79,366420.0
2023-11-10 15:05:00,118.78,118.93,118.75,118.91,471077.0,118.78,118.93,118.75,118.91,471077.0
2023-11-10 15:10:00,118.91,118.96,118.82,118.95,392248.0,118.91,118.96,118.82,118.95,392248.0
2023-11-10 15:15:00,118.96,119.03,118.84,118.99,551661.0,118.96,119.03,118.84,118.99,551661.0
2023-11-10 15:20:00,118.99,119.0,118.85,118.91,399168.0,118.99,119.0,118.85,118.91,399168.0
2023-11-10 15:25:00,118.9,118.91,118.78,118.83,467583.0,118.9,118.91,118.78,118.83,467583.0
2023-11-10 15:30:00,118.83,118.84,118.63,118.68,659265.0,118.83,118.84,118.63,118.68,659265.0
2023-11-10 15:35:00,118.69,118.8,118.61,118.71,509147.0,118.69,118.8,118.61,118.71,509147.0
2023-11-10 15:40:00,118.7,118.87,118.66,118.79,662961.0,118.7,118.87,118.66,118.79,662961.0
2023-11-10 15:45:00,118.79,118.97,118.77,118.81,667937.0,118.79,118.97,118.77,118.81,667937.0
2023-11-10 15:50:00,118.8,118.82,118.37,118.38,1007788.0,118.8,118.82,118.37,118.38,1007788.0
2023-11-10 15:55:00,118.38,118.61,118.35,118.59,1536944.0,118.38,118.61,118.35,118.59,1536944.0
2023-11-13 09:30:00,118.39,118.68,117.54,117.78,1884019.0,118.39,118.68,117.54,117.78,1884019.0
2023-11-13 09:35:00,117.77,118.62,116.96,116.96,1512372.0,117.77,118.62,116.96,116.96,1512372.0
2023-11-13 09:40:00,116.96,117.27,116.75,116.88,1151532.0,116.96,117.27,116.75,116.88,1151532.0
2023-11-13 09:45:00,116.9,117.05,116.64,116.83,732225.0,116.9,117.05,116.64,116.83,732225.0
2023-11-13 09:50:00,116.84,117.22,116.52,116.54,1092236.0,116.84,117.22,116.52,116.54,1092236.0
2023-11-13 09:55:00,116.54,116.82,116.22,116.65,904776.0,116.54,116.82,116.22,116.65,904776.0
2023-11-13 10:00:00,116.63,117.04,116.56,116.82,894743.0,116.63,117.04,116.56,116.82,894743.0
2023-11-13 10:05:00,116.82,116.89,116.4,116.72,739897.0,116.82,116.89,116.4,116.72,739897.0
2023-11-13 10:10:00,116.72,117.7,116.71,117.6,1044986.0,116.72,117.7,116.71,117.6,1044986.0
2023-11-13 10:15:00,117.6,117.6,116.76,117.16,1088665.0,117.6,117.6,116.76,117.16,1088665.0
2023-11-13 10:20:00,117.15,117.15,116.66,116.73,654217.0,117.15,117.15,116.66,116.73,654217.0
2023-11-13 10:25:00,116.72,116.96,116.46,116.66,784272.0,116.72,116.96,116.46,116.66,784272.0
2023-11-13 10:30:00,116.65,116.8,116.24,116.64,773131.0,116.65,116.8,116.24,116.64,773131.0
2023-11-13 10:35:00,116.63,116.8,116.45,116.72,459759.0,116.63,116.8,116.45,116.72,459759.0
2023-11-13 10:40:00,116.74,117.11,116.55,117.1,611069.0,116.74,117.11,116.55,117.1,611069.0
2023-11-13 10:45:00,117.09,117.52,117.03,117.07,815891.0,117.09,117.52,117.03,117.07,815891.0
2023-11-13 10:50:00,117.07,117.14,116.84,117.0,599986.0,117.07,117.14,116.84,117.0,599986.0
2023-11-13 10:55:00,117.01,117.17,116.92,117.01,477449.0,117.01,117.17,116.92,117.01,477449.0
2023-11-13 11:00:00,117.01,117.24,116.81,116.88,538547.0,117.01,117.24,116.81,116.88,538547.0
2023-11-13 11:05:00,116.89,117.38,116.81,117.25,509053.0,116.89,117.38,116.81,117.25,509053.0
2023-11-13 11:10:00,117.25,117.3,117.03,117.09,349030.0,117.25,117.3,117.03,117.09,349030.0
2023-11-13 11:15:00,117.08,117.21,116.85,116.86,489767.0,117.08,117.21,116.85,116.86,489767.0
2023-11-13 11:20:00,116.86,117.02,116.62,116.81,558989.0,116.86,117.02,116.62,116.81,558989.0
2023-11-13 11:25:00,116.82,117.16,116.79,117.11,341861.0,116.82,117.16,116.79,117.11,341861.0
2023-11-13 11:30:00,117.11,117.3,117.02,117.1,460049.0,117.11,117.3,117.02,117.1,460049.0
2023-11-13 11:35:00,117.09,117.34,117.05,117.1,366119.0,117.09,117.34,117.05,117.1,366119.0
2023-11-13 11:40:00,117.11,117.29,116.96,117.04,432288.0,117.11,117.29,116.96,117.04,432288.0
2023-11-13 11:45:00,117.01,117.11,116.91,117.08,374266.0,117.01,117.11,116.91,117.08,374266.0
2023-11-13 11:50:00,117.07,117.08,116.44,116.45,702636.0,117.07,117.08,116.44,116.45,702636.0
2023-11-13 11:55:00,116.46,116.7,116.42,116.48,497885.0,116.46,116.7,116.42,116.48,497885.0
2023-11-13 12:00:00,116.47,116.65,116.41,116.51,479436.0,116.47,116.65,116.41,116.51,479436.0
2023-11-13 12:05:00,116.51,116.53,116.15,116.22,681995.0,116.51,116.53,116.15,116.22,681995.0
2023-11-13 12:10:00,116.22,116.5,116.0,116.26,743904.0,116.22,116.5,116.0,116.26,743904.0
2023-11-13 12:15:00,116.26,116.5,116.02,116.04,425116.0,116.26,116.5,116.02,116.04,425116.0
2023-11-13 12:20:00,116.06,116.35,116.0,116.31,308859.0,116.06,116.35,116.0,116.31,308859.0
2023-11-13 12:25:00,116.3,116.3,116.06,116.17,248170.0,116.3,116.3,116.06,116.17,248170.0
2023-11-13 12:30:00,116.2,116.35,116.05,116.3,213686.0,116.2,116.35,116.05,116.3,213686.0
2023-11-13 12:35:00,116.31,116.45,116.25,116.35,364790.0,116.31,116.45,116.25,116.35,364790.0
2023-11-13 12:40:00,116.37,116.44,116.29,116.36,187323.0,116.37,116.44,116.29,116.36,187323.0
2023-11-13 12:45:00,116.37,116.39,116.17,116.32,317592.0,116.37,116.39,116.17,116.32,317592.0
2023-11-13 12:50:00,116.33,116.49,116.3,116.46,192299.0,116.33,116.49,116.3,116.46,192299.0
2023-11-13 12:55:00,116.45,116.62,116.34,116.56,268662.0,116.45,116.62,116.34,116.56,268662.0
2023-11-13 13:00:00,116.56,116.61,116.51,116.53,211681.0,116.56,116.61,116.51,116.53,211681.0
2023-11-13 13:05:00,116.53,116.61,116.44,116.55,328810.0,116.53,116.61,116.44,116.55,328810.0
2023-11-13 13:10:00,116.55,116.61,116.44,116.58,228355.0,116.55,116.61,116.44,116.58,228355.0
2023-11-13 13:15:00,116.57,116.73,116.53,116.58,385823.0,116.57,116.73,116.53,116.58,385823.0
2023-11-13 13:20:00,116.58,116.66,116.37,116.65,420925.0,116.58,116.66,116.37,116.65,420925.0
2023-11-13 13:25:00,116.65,116.68,116.34,116.35,248999.0,116.65,116.68,116.34,116.35,248999.0
2023-11-13 13:30:00,116.35,116.63,116.28,116.52,334205.0,116.35,116.63,116.28,116.52,334205.0
2023-11-13 13:35:00,116.54,116.75,116.51,116.73,351986.0,116.54,116.75,116.51,116.73,351986.0
2023-11-13 13:40:00,116.74,116.78,116.63,116.72,331329.0,116.74,116.78,116.63,116.72,331329.0
2023-11-13 13:45:00,116.73,116.93,116.69,116.93,293192.0,116.73,116.93,116.69,116.93,293192.0
2023-11-13 13:50:00,116.92,116.96,116.69,116.73,321307.0,116.92,116.96,116.69,116.73,321307.0
2023-11-13 13:55:00,116.73,116.79,116.66,116.7,156410.0,116.73,116.79,116.66,116.7,156410.0
2023-11-13 14:00:00,116.7,116.77,116.57,116.76,240041.0,116.7,116.77,116.57,116.76,240041.0
2023-11-13 14:05:00,116.76,116.81,116.67,116.78,206098.0,116.76,116.81,116.67,116.78,206098.0
2023-11-13 14:10:00,116.78,116.88,116.7,116.86,260725.0,116.78,116.88,116.7,116.86,260725.0
2023-11-13 14:15:00,116.85,116.93,116.76,116.81,286031.0,116.85,116.93,116.76,116.81,286031.0
2023-11-13 14:20:00,116.81,116.92,116.76,116.91,195306.0,116.81,116.92,116.76,116.91,195306.0
2023-11-13 14:25:00,116.9,116.98,116.8,116.84,316093.0,116.9,116.98,116.8,116.84,316093.0
2023-11-13 14:30:00,116.86,116.87,116.6,116.65,312906.0,116.86,116.87,116.6,116.65,312906.0
2023-11-13 14:35:00,116.66,116.78,116.65,116.68,207858.0,116.66,116.78,116.65,116.68,207858.0
2023-11-13 14:40:00,116.68,116.86,116.66,116.8,199254.0,116.68,116.86,116.66,116.8,199254.0
2023-11-13 14:45:00,116.8,116.9,116.7,116.72,208281.0,116.8,116.9,116.7,116.72,208281.0
2023-11-13 14:50:00,116.71,116.73,116.58,116.72,250462.0,116.71,116.73,116.58,116.72,250462.0
2023-11-13 14:55:00,116.73,116.83,116.68,116.74,211065.0,116.73,116.83,116.68,116.74,211065.0
2023-11-13 15:00:00,116.74,116.76,116.53,116.56,300312.0,116.74,116.76,116.53,116.56,300312.0
2023-11-13 15:05:00,116.55,116.82,116.44,116.78,418105.0,116.55,116.82,116.44,116.78,418105.0
2023-11-13 15:10:00,116.78,116.79,116.59,116.6,253797.0,116.78,116.79,116.59,116.6,253797.0
2023-11-13 15:15:00,116.6,116.64,116.48,116.6,228416.0,116.6,116.64,116.48,116.6,228416.0
2023-11-13 15:20:00,116.61,116.85,116.61,116.85,365304.0,116.61,116.85,116.61,116.85,365304.0
2023-11-13 15:25:00,116.84,116.98,116.72,116.83,407419.0,116.84,116.98,116.72,116.83,407419.0
2023-11-13 15:30:00,116.83,116.95,116.79,116.95,296315.0,116.83,116.95,116.79,116.95,296315.0
2023-11-13 15:35:00,116.95,116.96,116.85,116.9,327571.0,116.95,116.96,116.85,116.9,327571.0
2023-11-13 15:40:00,116.9,116.96,116.79,116.8,337891.0,116.9,116.96,116.79,116.8,337891.0
2023-11-13 15:45:00,116.8,116.96,116.79,116.94,425596.0,116.8,116.96,116.79,116.94,425596.0
2023-11-13 15:50:00,116.94,116.95,116.69,116.88,683120.0,116.94,116.95,116.69,116.88,683120.0
2023-11-13 15:55:00,116.89,116.89,116.74,116.77,1028429.0,116.89,116.89,116.74,116.77,1028429.0
2023-11-14 09:30:00,119.7,120.94,119.61,120.37,2784973.0,119.7,120.94,119.61,120.37,2784973.0
2023-11-14 09:35:00,120.41,121.04,120.3,120.37,1522630.0,120.41,121.04,120.3,120.37,1522630.0
2023-11-14 09:40:00,120.37,121.09,120.31,120.91,1264735.0,120.37,121.09,120.31,120.91,1264735.0
2023-11-14 09:45:00,120.94,121.26,120.24,120.27,1223346.0,120.94,121.26,120.24,120.27,1223346.0
2023-11-14 09:50:00,120.29,120.82,120.2,120.3,1067811.0,120.29,120.82,120.2,120.3,1067811.0
2023-11-14 09:55:00,120.28,120.59,119.98,120.42,984729.0,120.28,120.59,119.98,120.42,984729.0
2023-11-14 10:00:00,120.4,120.77,120.36,120.58,718524.0,120.4,120.77,120.36,120.58,718524.0
2023-11-14 10:05:00,120.59,120.8,120.12,120.21,1065764.0,120.59,120.8,120.12,120.21,1065764.0
2023-11-14 10:10:00,120.21,120.27,119.72,119.8,1049310.0,120.21,120.27,119.72,119.8,1049310.0
2023-11-14 10:15:00,119.81,120.1,119.52,119.88,851299.0,119.81,120.1,119.52,119.88,851299.0
2023-11-14 10:20:00,119.89,120.78,119.85,120.71,985265.0,119.89,120.78,119.85,120.71,985265.0
2023-11-14 10:25:00,120.71,121.21,120.63,121.02,1243001.0,120.71,121.21,120.63,121.02,1243001.0
2023-11-14 10:30:00,121.02,121.18,120.99,121.12,919975.0,121.02,121.18,120.99,121.12,919975.0
2023-11-14 10:35:00,121.1,121.79,121.1,121.65,1352305.0,121.1,121.79,121.1,121.65,1352305.0
2023-11-14 10:40:00,121.66,121.87,121.53,121.84,763741.0,121.66,121.87,121.53,121.84,763741.0
2023-11-14 10:45:00,121.85,122.11,121.76,121.89,974778.0,121.85,122.11,121.76,121.89,974778.0
2023-11-14 10:50:00,121.9,122.08,121.71,121.95,776386.0,121.9,122.08,121.71,121.95,776386.0
2023-11-14 10:55:00,121.96,121.98,121.47,121.56,778740.0,121.96,121.98,121.47,121.56,778740.0
2023-11-14 11:00:00,121.55,121.72,121.53,121.62,540286.0,121.55,121.72,121.53,121.62,540286.0
2023-11-14 11:05:00,121.62,121.67,121.51,121.52,301446.0,121.62,121.67,121.51,121.52,301446.0
2023-11-14 11:10:00,121.5,121.64,121.42,121.47,364660.0,121.5,121.64,121.42,121.47,364660.0
2023-11-14 11:15:00,121.46,121.62,121.3,121.31,448756.0,121.46,121.62,121.3,121.31,448756.0
2023-11-14 11:20:00,121.31,121.48,121.2,121.47,537194.0,121.31,121.48,121.2,121.47,537194.0
2023-11-14 11:25:00,121.48,121.71,121.45,121.54,612511.0,121.48,121.71,121.45,121.54,612511.0
2023-11-14 11:30:00,121.56,121.6,121.16,121.21,654543.0,121.56,121.6,121.16,121.21,654543.0
2023-11-14 11:35:00,121.21,121.26,121.03,121.05,458135.0,121.21,121.26,121.03,121.05,458135.0
2023-11-14 11:40:00,121.06,121.09,120.94,121.01,505029.0,121.06,121.09,120.94,121.01,505029.0
2023-11-14 11:45:00,121.0,121.07,120.79,120.84,582364.0,121.0,121.07,120.79,120.84,582364.0
2023-11-14 11:50:00,120.86,120.86,120.38,120.74,925258.0,120.86,120.86,120.38,120.74,925258.0
2023-11-14 11:55:00,120.73,120.79,120.56,120.63,503403.0,120.73,120.79,120.56,120.63,503403.0
2023-11-14 12:00:00,120.63,120.75,120.5,120.55,385919.0,120.63,120.75,120.5,120.55,385919.0
2023-11-14 12:05:00,120.53,120.75,120.27,120.71,648416.0,120.53,120.75,120.27,120.71,648416.0
2023-11-14 12:10:00,120.72,120.75,120.45,120.68,369966.0,120.72,120.75,120.45,120.68,369966.0
2023-11-14 12:15:00,120.69,120.71,120.51,120.63,247430.0,120.69,120.71,120.51,120.63,247430.0
2023-11-14 12:20:00,120.64,120.72,120.61,120.65,283069.0,120.64,120.72,120.61,120.65,283069.0
2023-11-14 12:25:00,120.65,120.78,120.52,120.54,409908.0,120.65,120.78,120.52,120.54,409908.0
2023-11-14 12:30:00,120.54,120.87,120.53,120.81,431457.0,120.54,120.87,120.53,120.81,431457.0
2023-11-14 12:35:00,120.81,120.86,120.7,120.78,292546.0,120.81,120.86,120.7,120.78,292546.0
2023-11-14 12:40:00,120.77,120.88,120.64,120.84,329693.0,120.77,120.88,120.64,120.84,329693.0
2023-11-14 12:45:00,120.83,120.97,120.77,120.95,298612.0,120.83,120.97,120.77,120.95,298612.0
2023-11-14 12:50:00,120.94,120.98,120.77,120.96,333552.0,120.94,120.98,120.77,120.96,333552.0
2023-11-14 12:55:00,120.98,121.04,120.84,120.98,321284.0,120.98,121.04,120.84,120.98,321284.0
2023-11-14 13:00:00,120.98,120.98,120.72,120.77,253076.0,120.98,120.98,120.72,120.77,253076.0
2023-11-14 13:05:00,120.76,120.78,120.59,120.67,309661.0,120.76,120.78,120.59,120.67,309661.0
2023-11-14 13:10:00,120.68,120.82,120.6,120.65,282445.0,120.68,120.82,120.6,120.65,282445.0
2023-11-14 13:15:00,120.65,120.84,120.64,120.83,270714.0,120.65,120.84,120.64,120.83,270714.0
2023-11-14 13:20:00,120.82,120.83,120.44,120.48,508911.0,120.82,120.83,120.44,120.48,508911.0
2023-11-14 13:25:00,120.48,120.53,120.44,120.46,267180.0,120.48,120.53,120.44,120.46,267180.0
2023-11-14 13:30:00,120.46,120.48,120.15,120.23,318442.0,120.46,120.48,120.15,120.23,318442.0
2023-11-14 13:35:00,120.23,120.33,120.11,120.11,360247.0,120.23,120.33,120.11,120.11,360247.0
2023-11-14 13:40:00,120.12,120.12,119.74,119.95,657153.0,120.12,120.12,119.74,119.95,657153.0
2023-11-14 13:45:00,119.95,120.02,119.8,119.98,329798.0,119.95,120.02,119.8,119.98,329798.0
2023-11-14 13:50:00,119.99,120.07,119.85,119.91,362751.0,119.99,120.07,119.85,119.91,362751.0
2023-11-14 13:55:00,119.9,119.93,119.78,119.82,233592.0,119.9,119.93,119.78,119.82,233592.0
2023-11-14 14:00:00,119.83,119.84,119.6,119.65,432911.0,119.83,119.84,119.6,119.65,432911.0
2023-11-14 14:05:00,119.64,119.67,119.44,119.6,516361.0,119.64,119.67,119.44,119.6,516361.0
2023-11-14 14:10:00,119.61,119.71,119.54,119.64,332219.0,119.61,119.71,119.54,119.64,332219.0
2023-11-14 14:15:00,119.64,119.65,119.48,119.54,252453.0,119.64,119.65,119.48,119.54,252453.0
2023-11-14 14:20:00,119.54,119.55,119.22,119.31,472732.0,119.54,119.55,119.22,119.31,472732.0
2023-11-14 14:25:00,119.31,119.66,119.22,119.62,405015.0,119.31,119.66,119.22,119.62,405015.0
2023-11-14 14:30:00,119.63,119.83,119.63,119.77,468971.0,119.63,119.83,119.63,119.77,468971.0
2023-11-14 14:35:00,119.77,119.94,119.75,119.91,431953.0,119.77,119.94,119.75,119.91,431953.0
2023-11-14 14:40:00,119.91,120.03,119.81,119.85,418463.0,119.91,120.03,119.81,119.85,418463.0
2023-11-14 14:45:00,119.86,120.05,119.85,120.0,305237.0,119.86,120.05,119.85,120.0,305237.0
2023-11-14 14:50:00,120.01,120.27,119.99,120.25,455820.0,120.01,120.27,119.99,120.25,455820.0
2023-11-14 14:55:00,120.26,120.3,120.09,120.15,405364.0,120.26,120.3,120.09,120.15,405364.0
2023-11-14 15:00:00,120.14,120.15,119.98,120.13,376107.0,120.14,120.15,119.98,120.13,376107.0
2023-11-14 15:05:00,120.13,120.24,120.08,120.2,410161.0,120.13,120.24,120.08,120.2,410161.0
2023-11-14 15:10:00,120.21,120.38,120.18,120.34,437520.0,120.21,120.38,120.18,120.34,437520.0
2023-11-14 15:15:00,120.34,120.46,120.33,120.38,368685.0,120.34,120.46,120.33,120.38,368685.0
2023-11-14 15:20:00,120.38,120.38,120.2,120.25,422767.0,120.38,120.38,120.2,120.25,422767.0
2023-11-14 15:25:00,120.24,120.25,120.13,120.23,460046.0,120.24,120.25,120.13,120.23,460046.0
2023-11-14 15:30:00,120.22,120.31,120.11,120.18,450219.0,120.22,120.31,120.11,120.18,450219.0
2023-11-14 15:35:00,120.18,120.26,120.01,120.09,412891.0,120.18,120.26,120.01,120.09,412891.0
2023-11-14 15:40:00,120.09,120.22,120.06,120.1,407930.0,120.09,120.22,120.06,120.1,407930.0
2023-11-14 15:45:00,120.09,120.11,119.97,120.01,509571.0,120.09,120.11,119.97,120.01,509571.0
2023-11-14 15:50:00,120.0,120.01,119.78,119.79,892761.0,120.0,120.01,119.78,119.79,892761.0
2023-11-14 15:55:00,119.8,119.95,119.69,119.88,1284364.0,119.8,119.95,119.69,119.88,1284364.0
2023-11-15 09:30:00,120.57,120.59,119.21,119.83,1658743.0,120.57,120.59,119.21,119.83,1658743.0
2023-11-15 09:35:00,119.85,119.88,118.94,119.26,1241044.0,119.85,119.88,118.94,119.26,1241044.0
2023-11-15 09:40:00,119.27,119.4,118.82,119.03,1088900.0,119.27,119.4,118.82,119.03,1088900.0
2023-11-15 09:45:00,119.03,119.07,118.57,118.76,832692.0,119.03,119.07,118.57,118.76,832692.0
2023-11-15 09:50:00,118.76,118.8,117.58,117.65,1476175.0,118.76,118.8,117.58,117.65,1476175.0
2023-11-15 09:55:00,117.65,117.77,117.16,117.29,1674715.0,117.65,117.77,117.16,117.29,1674715.0
2023-11-15 10:00:00,117.29,117.43,116.93,117.18,1458473.0,117.29,117.43,116.93,117.18,1458473.0
2023-11-15 10:05:00,117.18,118.29,117.15,118.24,1612287.0,117.18,118.29,117.15,118.24,1612287.0
2023-11-15 10:10:00,118.22,118.56,117.96,118.55,1126925.0,118.22,118.56,117.96,118.55,1126925.0
2023-11-15 10:15:00,118.54,119.11,118.51,118.71,1582404.0,118.54,119.11,118.51,118.71,1582404.0
2023-11-15 10:20:00,118.7,119.11,118.54,119.04,935358.0,118.7,119.11,118.54,119.04,935358.0
2023-11-15 10:25:00,119.04,119.08,118.41,118.5,810151.0,119.04,119.08,118.41,118.5,810151.0
2023-11-15 10:30:00,118.5,118.75,118.3,118.72,711411.0,118.5,118.75,118.3,118.72,711411.0
2023-11-15 10:35:00,118.71,118.79,118.42,118.75,585087.0,118.71,118.79,118.42,118.75,585087.0
2023-11-15 10:40:00,118.76,119.16,118.75,118.9,847711.0,118.76,119.16,118.75,118.9,847711.0
2023-11-15 10:45:00,118.9,119.07,118.66,118.81,630276.0,118.9,119.07,118.66,118.81,630276.0
2023-11-15 10:50:00,118.81,119.12,118.75,119.03,561228.0,118.81,119.12,118.75,119.03,561228.0
2023-11-15 10:55:00,119.02,119.14,118.7,118.86,508522.0,119.02,119.14,118.7,118.86,508522.0
2023-11-15 11:00:00,118.87,120.17,118.65,119.5,2046860.0,118.87,120.17,118.65,119.5,2046860.0
2023-11-15 11:05:00,119.48,119.73,118.89,119.45,1144528.0,119.48,119.73,118.89,119.45,1144528.0
2023-11-15 11:10:00,119.45,119.89,119.32,119.41,689386.0,119.45,119.89,119.32,119.41,689386.0
2023-11-15 11:15:00,119.4,119.4,119.12,119.37,428262.0,119.4,119.4,119.12,119.37,428262.0
2023-11-15 11:20:00,119.37,119.54,119.07,119.5,550989.0,119.37,119.54,119.07,119.5,550989.0
2023-11-15 11:25:00,119.49,119.69,119.32,119.66,453000.0,119.49,119.69,119.32,119.66,453000.0
2023-11-15 11:30:00,119.67,119.85,119.47,119.82,570561.0,119.67,119.85,119.47,119.82,570561.0
2023-11-15 11:35:00,119.82,119.99,119.46,119.94,692832.0,119.82,119.99,119.46,119.94,692832.0
2023-11-15 11:40:00,119.94,119.95,119.3,119.44,616029.0,119.94,119.95,119.3,119.44,616029.0
2023-11-15 11:45:00,119.44,119.72,119.41,119.46,372765.0,119.44,119.72,119.41,119.46,372765.0
2023-11-15 11:50:00,119.47,119.47,118.81,118.86,595677.0,119.47,119.47,118.81,118.86,595677.0
2023-11-15 11:55:00,118.87,119.13,118.84,119.0,366960.0,118.87,119.13,118.84,119.0,366960.0
2023-11-15 12:00:00,119.02,119.05,118.73,118.78,420569.0,119.02,119.05,118.73,118.78,420569.0
2023-11-15 12:05:00,118.79,119.08,118.73,119.04,390086.0,118.79,119.08,118.73,119.04,390086.0
2023-11-15 12:10:00,119.02,119.09,118.6,118.83,415010.0,119.02,119.09,118.6,118.83,415010.0
2023-11-15 12:15:00,118.83,118.84,118.31,118.34,444335.0,118.83,118.84,118.31,118.34,444335.0
2023-11-15 12:20:00,118.35,118.48,118.07,118.18,833002.0,118.35,118.48,118.07,118.18,833002.0
2023-11-15 12:25:00,118.16,118.67,118.07,118.59,592559.0,118.16,118.67,118.07,118.59,592559.0
2023-11-15 12:30:00,118.58,118.62,118.28,118.5,415182.0,118.58,118.62,118.28,118.5,415182.0
2023-11-15 12:35:00,118.51,118.56,118.17,118.21,416129.0,118.51,118.56,118.17,118.21,416129.0
2023-11-15 12:40:00,118.21,118.23,117.85,117.91,580406.0,118.21,118.23,117.85,117.91,580406.0
2023-11-15 12:45:00,117.91,118.08,117.78,118.03,515452.0,117.91,118.08,117.78,118.03,515452.0
2023-11-15 12:50:00,118.04,118.25,117.93,118.22,389691.0,118.04,118.25,117.93,118.22,389691.0
2023-11-15 12:55:00,118.22,118.22,117.84,117.84,375491.0,118.22,118.22,117.84,117.84,375491.0
2023-11-15 13:00:00,117.83,117.83,117.44,117.73,775258.0,117.83,117.83,117.44,117.73,775258.0
2023-11-15 13:05:00,117.72,117.8,117.38,117.4,423074.0,117.72,117.8,117.38,117.4,423074.0
2023-11-15 13:10:00,117.39,117.51,117.04,117.09,712988.0,117.39,117.51,117.04,117.09,712988.0
2023-11-15 13:15:00,117.08,117.38,116.87,117.27,648875.0,117.08,117.38,116.87,117.27,648875.0
2023-11-15 13:20:00,117.27,117.64,117.25,117.59,440645.0,117.27,117.64,117.25,117.59,440645.0
2023-11-15 13:25:00,117.58,117.78,117.56,117.71,323055.0,117.58,117.78,117.56,117.71,323055.0
2023-11-15 13:30:00,117.71,118.03,117.63,118.0,346862.0,117.71,118.03,117.63,118.0,346862.0
2023-11-15 13:35:00,118.0,118.08,117.79,117.89,394969.0,118.0,118.08,117.79,117.89,394969.0
2023-11-15 13:40:00,117.88,118.0,117.8,117.88,300243.0,117.88,118.0,117.8,117.88,300243.0
2023-11-15 13:45:00,117.9,117.98,117.83,117.88,162767.0,117.9,117.98,117.83,117.88,162767.0
2023-11-15 13:50:00,117.89,117.99,117.76,117.88,218625.0,117.89,117.99,117.76,117.88,218625.0
2023-11-15 13:55:00,117.89,117.92,117.8,117.88,150140.0,117.89,117.92,117.8,117.88,150140.0
2023-11-15 14:00:00,117.88,117.92,117.77,117.78,197256.0,117.88,117.92,117.77,117.78,197256.0
2023-11-15 14:05:00,117.78,118.03,117.77,117.86,289090.0,117.78,118.03,117.77,117.86,289090.0
2023-11-15 14:10:00,117.86,117.94,117.8,117.81,186915.0,117.86,117.94,117.8,117.81,186915.0
2023-11-15 14:15:00,117.82,117.83,117.57,117.66,286490.0,117.82,117.83,117.57,117.66,286490.0
2023-11-15 14:20:00,117.66,117.72,117.53,117.63,253102.0,117.66,117.72,117.53,117.63,253102.0
2023-11-15 14:25:00,117.63,117.81,117.62,117.78,281969.0,117.63,117.81,117.62,117.78,281969.0
2023-11-15 14:30:00,117.77,117.8,117.69,117.76,166430.0,117.77,117.8,117.69,117.76,166430.0
2023-11-15 14:35:00,117.76,117.76,117.54,117.6,289340.0,117.76,117.76,117.54,117.6,289340.0
2023-11-15 14:40:00,117.59,117.75,117.49,117.54,348759.0,117.59,117.75,117.49,117.54,348759.0
2023-11-15 14:45:00,117.54,117.6,117.42,117.5,281204.0,117.54,117.6,117.42,117.5,281204.0
2023-11-15 14:50:00,117.5,117.54,117.35,117.45,297057.0,117.5,117.54,117.35,117.45,297057.0
2023-11-15 14:55:00,117.44,117.66,117.44,117.63,262943.0,117.44,117.66,117.44,117.63,262943.0
2023-11-15 15:00:00,117.64,117.66,117.27,117.28,306240.0,117.64,117.66,117.27,117.28,306240.0
2023-11-15 15:05:00,117.29,117.42,117.25,117.31,339459.0,117.29,117.42,117.25,117.31,339459.0
2023-11-15 15:10:00,117.3,117.56,117.29,117.52,350509.0,117.3,117.56,117.29,117.52,350509.0
2023-11-15 15:15:00,117.52,117.73,117.43,117.71,491415.0,117.52,117.73,117.43,117.71,491415.0
2023-11-15 15:20:00,117.71,117.81,117.57,117.59,366211.0,117.71,117.81,117.57,117.59,366211.0
2023-11-15 15:25:00,117.6,117.63,117.29,117.34,504622.0,117.6,117.63,117.29,117.34,504622.0
2023-11-15 15:30:00,117.36,117.55,117.1,117.55,668056.0,117.36,117.55,117.1,117.55,668056.0
2023-11-15 15:35:00,117.54,117.63,117.42,117.51,434674.0,117.54,117.63,117.42,117.51,434674.0
2023-11-15 15:40:00,117.5,117.7,117.49,117.7,371535.0,117.5,117.7,117.49,117.7,371535.0
2023-11-15 15:45:00,117.69,117.93,117.66,117.67,551696.0,117.69,117.93,117.66,117.67,551696.0
2023-11-15 15:50:00,117.68,117.97,117.63,117.95,699990.0,117.68,117.97,117.63,117.95,699990.0
2023-11-15 15:55:00,117.94,118.05,117.83,118.0,1187397.0,117.94,118.05,117.83,118.0,1187397.0
2023-11-16 09:30:00,117.2,117.94,116.41,117.78,1479727.0,117.2,117.94,116.41,117.78,1479727.0
2023-11-16 09:35:00,117.89,118.24,117.3,118.08,1295771.0,117.89,118.24,117.3,118.08,1295771.0
2023-11-16 09:40:00,118.09,118.58,117.88,118.31,1015869.0,118.09,118.58,117.88,118.31,1015869.0
2023-11-16 09:45:00,118.3,119.08,118.27,118.97,1467592.0,118.3,119.08,118.27,118.97,1467592.0
2023-11-16 09:50:00,119.0,119.17,118.72,119.03,835354.0,119.0,119.17,118.72,119.03,835354.0
2023-11-16 09:55:00,119.05,119.47,118.98,119.15,1042916.0,119.05,119.47,118.98,119.15,1042916.0
2023-11-16 10:00:00,119.15,119.72,119.15,119.44,1073833.0,119.15,119.72,119.15,119.44,1073833.0
2023-11-16 10:05:00,119.42,119.85,119.18,119.34,934065.0,119.42,119.85,119.18,119.34,934065.0
2023-11-16 10:10:00,119.33,119.71,118.92,119.6,977142.0,119.33,119.71,118.92,119.6,977142.0
2023-11-16 10:15:00,119.63,119.63,118.88,118.92,700989.0,119.63,119.63,118.88,118.92,700989.0
2023-11-16 10:20:00,118.92,119.35,118.7,119.34,796110.0,118.92,119.35,118.7,119.34,796110.0
2023-11-16 10:25:00,119.34,119.38,118.61,118.76,803897.0,119.34,119.38,118.61,118.76,803897.0
2023-11-16 10:30:00,118.75,118.99,118.6,118.77,686516.0,118.75,118.99,118.6,118.77,686516.0
2023-11-16 10:35:00,118.79,118.89,118.51,118.81,491517.0,118.79,118.89,118.51,118.81,491517.0
2023-11-16 10:40:00,118.8,119.07,118.55,118.9,806731.0,118.8,119.07,118.55,118.9,806731.0
2023-11-16 10:45:00,118.89,119.59,118.86,119.49,708000.0,118.89,119.59,118.86,119.49,708000.0
2023-11-16 10:50:00,119.5,119.51,118.82,118.94,685859.0,119.5,119.51,118.82,118.94,685859.0
2023-11-16 10:55:00,118.97,119.69,118.89,119.67,680629.0,118.97,119.69,118.89,119.67,680629.0
2023-11-16 11:00:00,119.68,119.82,119.4,119.74,624378.0,119.68,119.82,119.4,119.74,624378.0
2023-11-16 11:05:00,119.75,119.75,119.44,119.56,466112.0,119.75,119.75,119.44,119.56,466112.0
2023-11-16 11:10:00,119.57,119.74,119.31,119.69,620895.0,119.57,119.74,119.31,119.69,620895.0
2023-11-16 11:15:00,119.67,119.84,119.18,119.39,736992.0,119.67,119.84,119.18,119.39,736992.0
2023-11-16 11:20:00,119.39,119.52,119.12,119.19,356144.0,119.39,119.52,119.12,119.19,356144.0
2023-11-16 11:25:00,119.18,119.26,119.06,119.09,323213.0,119.18,119.26,119.06,119.09,323213.0
2023-11-16 11:30:00,119.09,119.34,119.02,119.22,366950.0,119.09,119.34,119.02,119.22,366950.0
2023-11-16 11:35:00,119.21,119.22,118.89,119.11,402099.0,119.21,119.22,118.89,119.11,402099.0
2023-11-16 11:40:00,119.12,119.41,119.12,119.41,329441.0,119.12,119.41,119.12,119.41,329441.0
2023-11-16 11:45:00,119.39,119.82,119.38,119.78,449612.0,119.39,119.82,119.38,119.78,449612.0
2023-11-16 11:50:00,119.78,120.02,119.74,119.9,678146.0,119.78,120.02,119.74,119.9,678146.0
2023-11-16 11:55:00,119.89,120.1,119.82,119.86,551370.0,119.89,120.1,119.82,119.86,551370.0
2023-11-16 12:00:00,119.87,120.03,119.74,119.97,379609.0,119.87,120.03,119.74,119.97,379609.0
2023-11-16 12:05:00,119.96,120.19,119.93,120.14,556204.0,119.96,120.19,119.93,120.14,556204.0
2023-11-16 12:10:00,120.13,120.39,120.12,120.29,517133.0,120.13,120.39,120.12,120.29,517133.0
2023-11-16 12:15:00,120.27,120.45,120.17,120.31,469363.0,120.27,120.45,120.17,120.31,469363.0
2023-11-16 12:20:00,120.31,120.48,120.27,120.36,265989.0,120.31,120.48,120.27,120.36,265989.0
2023-11-16 12:25:00,120.36,120.66,120.31,120.51,383329.0,120.36,120.66,120.31,120.51,383329.0
2023-11-16 12:30:00,120.51,120.58,120.37,120.38,232950.0,120.51,120.58,120.37,120.38,232950.0
2023-11-16 12:35:00,120.39,120.55,120.34,120.5,245940.0,120.39,120.55,120.34,120.5,245940.0
2023-11-16 12:40:00,120.5,120.68,120.49,120.52,383493.0,120.5,120.68,120.49,120.52,383493.0
2023-11-16 12:45:00,120.52,120.73,120.5,120.58,319780.0,120.52,120.73,120.5,120.58,319780.0
2023-11-16 12:50:00,120.59,120.6,120.28,120.3,417437.0,120.59,120.6,120.28,120.3,417437.0
2023-11-16 12:55:00,120.3,120.49,120.29,120.41,290670.0,120.3,120.49,120.29,120.41,290670.0
2023-11-16 13:00:00,120.42,120.49,120.27,120.32,220191.0,120.42,120.49,120.27,120.32,220191.0
2023-11-16 13:05:00,120.31,120.45,120.04,120.06,299081.0,120.31,120.45,120.04,120.06,299081.0
2023-11-16 13:10:00,120.06,120.12,119.86,119.93,333581.0,120.06,120.12,119.86,119.93,333581.0
2023-11-16 13:15:00,119.93,120.18,119.88,120.07,348142.0,119.93,120.18,119.88,120.07,348142.0
2023-11-16 13:20:00,120.08,120.08,119.75,119.92,432606.0,120.08,120.08,119.75,119.92,432606.0
2023-11-16 13:25:00,119.93,120.2,119.93,120.12,312341.0,119.93,120.2,119.93,120.12,312341.0
2023-11-16 13:30:00,120.13,120.22,119.97,120.01,281523.0,120.13,120.22,119.97,120.01,281523.0
2023-11-16 13:35:00,120.04,120.38,120.03,120.19,388700.0,120.04,120.38,120.03,120.19,388700.0
2023-11-16 13:40:00,120.2,120.24,119.97,120.08,296284.0,120.2,120.24,119.97,120.08,296284.0
2023-11-16 13:45:00,120.06,120.06,119.76,119.91,294453.0,120.06,120.06,119.76,119.91,294453.0
2023-11-16 13:50:00,119.9,120.04,119.89,119.96,253054.0,119.9,120.04,119.89,119.96,253054.0
2023-11-16 13:55:00,119.96,119.96,119.74,119.89,235404.0,119.96,119.96,119.74,119.89,235404.0
2023-11-16 14:00:00,119.88,119.99,119.79,119.95,209665.0,119.88,119.99,119.79,119.95,209665.0
2023-11-16 14:05:00,119.94,120.01,119.82,119.98,232825.0,119.94,120.01,119.82,119.98,232825.0
2023-11-16 14:10:00,119.97,120.19,119.92,120.09,293787.0,119.97,120.19,119.92,120.09,293787.0
2023-11-16 14:15:00,120.1,120.13,119.97,120.07,207989.0,120.1,120.13,119.97,120.07,207989.0
2023-11-16 14:20:00,120.06,120.08,119.89,119.9,182817.0,120.06,120.08,119.89,119.9,182817.0
2023-11-16 14:25:00,119.89,119.98,119.82,119.94,201623.0,119.89,119.98,119.82,119.94,201623.0
2023-11-16 14:30:00,119.95,120.01,119.83,119.83,205835.0,119.95,120.01,119.83,119.83,205835.0
2023-11-16 14:35:00,119.85,120.12,119.84,120.06,257717.0,119.85,120.12,119.84,120.06,257717.0
2023-11-16 14:40:00,120.07,120.27,120.06,120.27,250517.0,120.07,120.27,120.06,120.27,250517.0
2023-11-16 14:45:00,120.27,120.31,120.17,120.29,250870.0,120.27,120.31,120.17,120.29,250870.0
2023-11-16 14:50:00,120.29,120.31,119.85,119.86,343929.0,120.29,120.31,119.85,119.86,343929.0
2023-11-16 14:55:00,119.86,119.97,119.81,119.89,264124.0,119.86,119.97,119.81,119.89,264124.0
2023-11-16 15:00:00,119.88,119.95,119.81,119.86,238112.0,119.88,119.95,119.81,119.86,238112.0
2023-11-16 15:05:00,119.86,119.93,119.71,119.9,271386.0,119.86,119.93,119.71,119.9,271386.0
2023-11-16 15:10:00,119.91,119.97,119.78,119.79,181693.0,119.91,119.97,119.78,119.79,181693.0
2023-11-16 15:15:00,119.79,119.88,119.71,119.82,278138.0,119.79,119.88,119.71,119.82,278138.0
2023-11-16 15:20:00,119.82,119.88,119.68,119.71,346500.0,119.82,119.88,119.68,119.71,346500.0
2023-11-16 15:25:00,119.72,119.79,119.68,119.69,285726.0,119.72,119.79,119.68,119.69,285726.0
2023-11-16 15:30:00,119.69,119.7,119.54,119.67,376505.0,119.69,119.7,119.54,119.67,376505.0
2023-11-16 15:35:00,119.66,119.67,119.54,119.63,243582.0,119.66,119.67,119.54,119.63,243582.0
2023-11-16 15:40:00,119.63,119.79,119.61,119.74,386385.0,119.63,119.79,119.61,119.74,386385.0
2023-11-16 15:45:00,119.74,120.0,119.69,119.92,608297.0,119.74,120.0,119.69,119.92,608297.0
2023-11-16 15:50:00,119.93,120.07,119.9,119.93,645246.0,119.93,120.07,119.9,119.93,645246.0
2023-11-16 15:55:00,119.92,119.92,119.65,119.82,1064980.0,119.92,119.92,119.65,119.82,1064980.0
2023-11-17 09:30:00,119.71,119.97,119.21,119.5,1579994.0,119.71,119.97,119.21,119.5,1579994.0
2023-11-17 09:35:00,119.5,119.54,119.05,119.16,817579.0,119.5,119.54,119.05,119.16,817579.0
2023-11-17 09:40:00,119.15,119.3,118.82,119.2,764654.0,119.15,119.3,118.82,119.2,764654.0
2023-11-17 09:45:00,119.18,119.89,119.08,119.54,925602.0,119.18,119.89,119.08,119.54,925602.0
2023-11-17 09:50:00,119.55,120.1,119.53,119.81,820510.0,119.55,120.1,119.53,119.81,820510.0
2023-11-17 09:55:00,119.78,119.97,119.5,119.83,679094.0,119.78,119.97,119.5,119.83,679094.0
2023-11-17 10:00:00,119.85,119.85,119.38,119.75,580299.0,119.85,119.85,119.38,119.75,580299.0
2023-11-17 10:05:00,119.75,120.2,119.74,119.85,688756.0,119.75,120.2,119.74,119.85,688756.0
2023-11-17 10:10:00,119.84,120.09,119.67,119.95,540189.0,119.84,120.09,119.67,119.95,540189.0
2023-11-17 10:15:00,119.95,120.38,119.86,120.3,744776.0,119.95,120.38,119.86,120.3,744776.0
2023-11-17 10:20:00,120.33,120.38,119.76,119.86,687682.0,120.33,120.38,119.76,119.86,687682.0
2023-11-17 10:25:00,119.87,119.91,119.42,119.55,568117.0,119.87,119.91,119.42,119.55,568117.0
2023-11-17 10:30:00,119.54,119.72,119.31,119.52,537766.0,119.54,119.72,119.31,119.52,537766.0
2023-11-17 10:35:00,119.52,119.82,119.39,119.73,364961.0,119.52,119.82,119.39,119.73,364961.0
2023-11-17 10:40:00,119.72,119.85,119.56,119.73,369879.0,119.72,119.85,119.56,119.73,369879.0
2023-11-17 10:45:00,119.73,119.8,119.41,119.68,330059.0,119.73,119.8,119.41,119.68,330059.0
2023-11-17 10:50:00,119.67,119.99,119.59,119.96,375412.0,119.67,119.99,119.59,119.96,375412.0
2023-11-17 10:55:00,119.95,120.18,119.89,120.14,482890.0,119.95,120.18,119.89,120.14,482890.0
2023-11-17 11:00:00,120.15,120.27,119.81,119.89,609112.0,120.15,120.27,119.81,119.89,609112.0
2023-11-17 11:05:00,119.89,120.03,119.65,120.02,509694.0,119.89,120.03,119.65,120.02,509694.0
2023-11-17 11:10:00,120.02,120.32,119.99,120.31,468528.0,120.02,120.32,119.99,120.31,468528.0
2023-11-17 11:15:00,120.3,120.34,120.1,120.16,320727.0,120.3,120.34,120.1,120.16,320727.0
2023-11-17 11:20:00,120.16,120.67,120.05,120.53,669444.0,120.16,120.67,120.05,120.53,669444.0
2023-11-17 11:25:00,120.5,120.57,120.32,120.52,400210.0,120.5,120.57,120.32,120.52,400210.0
2023-11-17 11:30:00,120.53,120.69,120.4,120.64,530033.0,120.53,120.69,120.4,120.64,530033.0
2023-11-17 11:35:00,120.65,120.83,120.56,120.66,486193.0,120.65,120.83,120.56,120.66,486193.0
2023-11-17 11:40:00,120.65,121.04,120.52,120.98,774491.0,120.65,121.04,120.52,120.98,774491.0
2023-11-17 11:45:00,120.99,121.12,120.84,120.93,495143.0,120.99,121.12,120.84,120.93,495143.0
2023-11-17 11:50:00,120.91,121.07,120.79,120.92,405247.0,120.91,121.07,120.79,120.92,405247.0
2023-11-17 11:55:00,120.91,121.05,120.8,121.05,328901.0,120.91,121.05,120.8,121.05,328901.0
2023-11-17 12:00:00,121.04,121.18,120.87,121.07,466901.0,121.04,121.18,120.87,121.07,466901.0
2023-11-17 12:05:00,121.06,121.29,121.01,121.16,410752.0,121.06,121.29,121.01,121.16,410752.0
2023-11-17 12:10:00,121.16,121.18,121.05,121.1,200813.0,121.16,121.18,121.05,121.1,200813.0
2023-11-17 12:15:00,121.11,121.19,121.0,121.01,256305.0,121.11,121.19,121.0,121.01,256305.0
2023-11-17 12:20:00,121.02,121.02,120.82,120.91,352910.0,121.02,121.02,120.82,120.91,352910.0
2023-11-17 12:25:00,120.9,120.91,120.72,120.85,318832.0,120.9,120.91,120.72,120.85,318832.0
2023-11-17 12:30:00,120.85,120.98,120.81,120.86,249809.0,120.85,120.98,120.81,120.86,249809.0
2023-11-17 12:35:00,120.86,120.98,120.78,120.85,206250.0,120.86,120.98,120.78,120.85,206250.0
2023-11-17 12:40:00,120.84,121.01,120.82,120.91,216769.0,120.84,121.01,120.82,120.91,216769.0
2023-11-17 12:45:00,120.91,120.98,120.78,120.92,232139.0,120.91,120.98,120.78,120.92,232139.0
2023-11-17 12:50:00,120.91,120.99,120.88,120.98,112443.0,120.91,120.99,120.88,120.98,112443.0
2023-11-17 12:55:00,120.98,121.07,120.89,121.06,184434.0,120.98,121.07,120.89,121.06,184434.0
2023-11-17 13:00:00,121.07,121.22,121.03,121.06,290683.0,121.07,121.22,121.03,121.06,290683.0
2023-11-17 13:05:00,121.08,121.2,121.0,121.18,196612.0,121.08,121.2,121.0,121.18,196612.0
2023-11-17 13:10:00,121.18,121.32,121.12,121.26,304891.0,121.18,121.32,121.12,121.26,304891.0
2023-11-17 13:15:00,121.25,121.28,121.11,121.17,170235.0,121.25,121.28,121.11,121.17,170235.0
2023-11-17 13:20:00,121.17,121.4,121.15,121.28,411547.0,121.17,121.4,121.15,121.28,411547.0
2023-11-17 13:25:00,121.28,121.42,121.23,121.34,254391.0,121.28,121.42,121.23,121.34,254391.0
2023-11-17 13:30:00,121.35,121.49,121.27,121.31,312405.0,121.35,121.49,121.27,121.31,312405.0
2023-11-17 13:35:00,121.31,121.42,121.25,121.39,180709.0,121.31,121.42,121.25,121.39,180709.0
2023-11-17 13:40:00,121.38,121.4,121.16,121.18,195366.0,121.38,121.4,121.16,121.18,195366.0
2023-11-17 13:45:00,121.18,121.18,121.01,121.04,313298.0,121.18,121.18,121.01,121.04,313298.0
2023-11-17 13:50:00,121.04,121.08,120.97,121.07,258194.0,121.04,121.08,120.97,121.07,258194.0
2023-11-17 13:55:00,121.07,121.1,120.99,121.05,263443.0,121.07,121.1,120.99,121.05,263443.0
2023-11-17 14:00:00,121.06,121.25,121.05,121.22,290404.0,121.06,121.25,121.05,121.22,290404.0
2023-11-17 14:05:00,121.23,121.4,121.21,121.39,215166.0,121.23,121.4,121.21,121.39,215166.0
2023-11-17 14:10:00,121.39,121.45,121.25,121.28,210544.0,121.39,121.45,121.25,121.28,210544.0
2023-11-17 14:15:00,121.27,121.38,121.27,121.32,175909.0,121.27,121.38,121.27,121.32,175909.0
2023-11-17 14:20:00,121.32,121.34,121.2,121.22,157540.0,121.32,121.34,121.2,121.22,157540.0
2023-11-17 14:25:00,121.23,121.3,121.18,121.25,148175.0,121.23,121.3,121.18,121.25,148175.0
2023-11-17 14:30:00,121.26,121.36,121.24,121.34,193704.0,121.26,121.36,121.24,121.34,193704.0
2023-11-17 14:35:00,121.33,121.34,121.09,121.09,176668.0,121.33,121.34,121.09,121.09,176668.0
2023-11-17 14:40:00,121.09,121.18,121.05,121.18,181472.0,121.09,121.18,121.05,121.18,181472.0
2023-11-17 14:45:00,121.17,121.22,121.01,121.04,195751.0,121.17,121.22,121.01,121.04,195751.0
2023-11-17 14:50:00,121.03,121.09,120.93,120.98,188862.0,121.03,121.09,120.93,120.98,188862.0
2023-11-17 14:55:00,121.0,121.15,121.0,121.1,162440.0,121.0,121.15,121.0,121.1,162440.0
2023-11-17 15:00:00,121.11,121.15,120.94,120.95,222238.0,121.11,121.15,120.94,120.95,222238.0
2023-11-17 15:05:00,120.95,120.99,120.89,120.94,171210.0,120.95,120.99,120.89,120.94,171210.0
2023-11-17 15:10:00,120.95,121.04,120.85,121.0,210677.0,120.95,121.04,120.85,121.0,210677.0
2023-11-17 15:15:00,121.0,121.08,120.92,120.97,201178.0,121.0,121.08,120.92,120.97,201178.0
2023-11-17 15:20:00,120.97,121.04,120.88,121.04,200220.0,120.97,121.04,120.88,121.04,200220.0
2023-11-17 15:25:00,121.02,121.08,120.93,120.98,258210.0,121.02,121.08,120.93,120.98,258210.0
2023-11-17 15:30:00,120.97,121.03,120.64,120.7,530847.0,120.97,121.03,120.64,120.7,530847.0
2023-11-17 15:35:00,120.7,120.74,120.52,120.57,376775.0,120.7,120.74,120.52,120.57,376775.0
2023-11-17 15:40:00,120.58,120.68,120.53,120.59,367231.0,120.58,120.68,120.53,120.59,367231.0
2023-11-17 15:45:00,120.59,120.64,120.42,120.47,357237.0,120.59,120.64,120.42,120.47,357237.0
2023-11-17 15:50:00,120.48,120.8,120.4,120.73,520641.0,120.48,120.8,120.4,120.73,520641.0
2023-11-17 15:55:00,120.74,120.8,120.58,120.65,1068990.0,120.74,120.8,120.58,120.65,1068990.0
2023-11-20 09:30:00,120.7,120.94,120.25,120.73,1156607.0,120.7,120.94,120.25,120.73,1156607.0
2023-11-20 09:35:00,120.73,120.88,120.19,120.28,952965.0,120.73,120.88,120.19,120.28,952965.0
2023-11-20 09:40:00,120.3,120.55,120.07,120.2,873978.0,120.3,120.55,120.07,120.2,873978.0
2023-11-20 09:45:00,120.18,120.52,120.08,120.43,838891.0,120.18,120.52,120.08,120.43,838891.0
2023-11-20 09:50:00,120.41,121.03,120.41,120.88,1129368.0,120.41,121.03,120.41,120.88,1129368.0
2023-11-20 09:55:00,120.87,121.06,120.73,121.06,864131.0,120.87,121.06,120.73,121.06,864131.0
2023-11-20 10:00:00,121.06,121.42,120.76,121.39,1066844.0,121.06,121.42,120.76,121.39,1066844.0
2023-11-20 10:05:00,121.4,121.78,121.39,121.53,1156715.0,121.4,121.78,121.39,121.53,1156715.0
2023-11-20 10:10:00,121.55,121.87,121.35,121.49,959021.0,121.55,121.87,121.35,121.49,959021.0
2023-11-20 10:15:00,121.5,121.53,121.3,121.4,485406.0,121.5,121.53,121.3,121.4,485406.0
2023-11-20 10:20:00,121.4,121.44,120.76,120.81,915664.0,121.4,121.44,120.76,120.81,915664.0
2023-11-20 10:25:00,120.8,120.97,120.58,120.9,773173.0,120.8,120.97,120.58,120.9,773173.0
2023-11-20 10:30:00,120.91,121.05,120.58,120.86,724204.0,120.91,121.05,120.58,120.86,724204.0
2023-11-20 10:35:00,120.85,121.33,120.78,121.27,680604.0,120.85,121.33,120.78,121.27,680604.0
2023-11-20 10:40:00,121.27,121.44,121.23,121.34,531563.0,121.27,121.44,121.23,121.34,531563.0
2023-11-20 10:45:00,121.35,121.44,121.2,121.37,451186.0,121.35,121.44,121.2,121.37,451186.0
2023-11-20 10:50:00,121.35,121.52,121.25,121.34,415811.0,121.35,121.52,121.25,121.34,415811.0
2023-11-20 10:55:00,121.33,121.61,121.32,121.58,437163.0,121.33,121.61,121.32,121.58,437163.0
2023-11-20 11:00:00,121.58,121.92,121.47,121.91,584232.0,121.58,121.92,121.47,121.91,584232.0
2023-11-20 11:05:00,121.91,121.93,121.67,121.71,493565.0,121.91,121.93,121.67,121.71,493565.0
2023-11-20 11:10:00,121.71,121.71,121.54,121.59,312539.0,121.71,121.71,121.54,121.59,312539.0
2023-11-20 11:15:00,121.59,121.67,121.45,121.46,271670.0,121.59,121.67,121.45,121.46,271670.0
2023-11-20 11:20:00,121.46,121.64,121.37,121.54,329372.0,121.46,121.64,121.37,121.54,329372.0
2023-11-20 11:25:00,121.53,121.59,121.38,121.5,245489.0,121.53,121.59,121.38,121.5,245489.0
2023-11-20 11:30:00,121.5,121.56,121.33,121.39,230555.0,121.5,121.56,121.33,121.39,230555.0
2023-11-20 11:35:00,121.4,121.4,121.23,121.32,326182.0,121.4,121.4,121.23,121.32,326182.0
2023-11-20 11:40:00,121.32,121.39,121.21,121.35,308960.0,121.32,121.39,121.21,121.35,308960.0
2023-11-20 11:45:00,121.35,121.44,121.16,121.44,455301.0,121.35,121.44,121.16,121.44,455301.0
2023-11-20 11:50:00,121.44,121.54,121.24,121.28,323599.0,121.44,121.54,121.24,121.28,323599.0
2023-11-20 11:55:00,121.29,121.41,121.15,121.16,300971.0,121.29,121.41,121.15,121.16,300971.0
2023-11-20 12:00:00,121.15,121.16,120.94,121.09,509431.0,121.15,121.16,120.94,121.09,509431.0
2023-11-20 12:05:00,121.08,121.27,121.03,121.18,284171.0,121.08,121.27,121.03,121.18,284171.0
2023-11-20 12:10:00,121.18,121.3,121.17,121.27,183174.0,121.18,121.3,121.17,121.27,183174.0
2023-11-20 12:15:00,121.27,121.29,121.04,121.12,290862.0,121.27,121.29,121.04,121.12,290862.0
2023-11-20 12:20:00,121.11,121.25,121.06,121.2,210057.0,121.11,121.25,121.06,121.2,210057.0
2023-11-20 12:25:00,121.2,121.26,121.13,121.17,245448.0,121.2,121.26,121.13,121.17,245448.0
2023-11-20 12:30:00,121.17,121.17,121.03,121.06,284276.0,121.17,121.17,121.03,121.06,284276.0
2023-11-20 12:35:00,121.07,121.25,121.02,121.21,192653.0,121.07,121.25,121.02,121.21,192653.0
2023-11-20 12:40:00,121.2,121.22,121.04,121.04,215165.0,121.2,121.22,121.04,121.04,215165.0
2023-11-20 12:45:00,121.04,121.04,120.86,120.99,328013.0,121.04,121.04,120.86,120.99,328013.0
2023-11-20 12:50:00,121.0,121.02,120.87,120.88,167466.0,121.0,121.02,120.87,120.88,167466.0
2023-11-20 12:55:00,120.88,120.95,120.65,120.74,417028.0,120.88,120.95,120.65,120.74,417028.0
2023-11-20 13:00:00,120.75,121.12,120.69,121.1,425536.0,120.75,121.12,120.69,121.1,425536.0
2023-11-20 13:05:00,121.12,121.35,121.07,121.27,562480.0,121.12,121.35,121.07,121.27,562480.0
2023-11-20 13:10:00,121.26,121.36,121.14,121.14,225839.0,121.26,121.36,121.14,121.14,225839.0
2023-11-20 13:15:00,121.16,121.23,121.03,121.13,282440.0,121.16,121.23,121.03,121.13,282440.0
2023-11-20 13:20:00,121.13,121.28,121.08,121.25,233044.0,121.13,121.28,121.08,121.25,233044.0
2023-11-20 13:25:00,121.26,121.34,121.14,121.2,226240.0,121.26,121.34,121.14,121.2,226240.0
2023-11-20 13:30:00,121.2,121.23,121.08,121.19,212312.0,121.2,121.23,121.08,121.19,212312.0
2023-11-20 13:35:00,121.2,121.2,121.01,121.03,179902.0,121.2,121.2,121.01,121.03,179902.0
2023-11-20 13:40:00,121.03,121.17,120.95,121.14,223993.0,121.03,121.17,120.95,121.14,223993.0
2023-11-20 13:45:00,121.15,121.28,121.11,121.24,156400.0,121.15,121.28,121.11,121.24,156400.0
2023-11-20 13:50:00,121.25,121.27,121.12,121.13,139422.0,121.25,121.27,121.12,121.13,139422.0
2023-11-20 13:55:00,121.13,121.36,121.13,121.29,314946.0,121.13,121.36,121.13,121.29,314946.0
2023-11-20 14:00:00,121.29,121.39,121.29,121.37,214557.0,121.29,121.39,121.29,121.37,214557.0
2023-11-20 14:05:00,121.36,121.4,121.3,121.32,138446.0,121.36,121.4,121.3,121.32,138446.0
2023-11-20 14:10:00,121.32,121.32,121.09,121.2,246142.0,121.32,121.32,121.09,121.2,246142.0
2023-11-20 14:15:00,121.2,121.36,121.14,121.29,192108.0,121.2,121.36,121.14,121.29,192108.0
2023-11-20 14:20:00,121.28,121.4,121.24,121.39,251093.0,121.28,121.4,121.24,121.39,251093.0
2023-11-20 14:25:00,121.4,121.52,121.39,121.47,324510.0,121.4,121.52,121.39,121.47,324510.0
2023-11-20 14:30:00,121.47,121.52,121.29,121.37,288313.0,121.47,121.52,121.29,121.37,288313.0
2023-11-20 14:35:00,121.37,121.49,121.37,121.47,195342.0,121.37,121.49,121.37,121.47,195342.0
2023-11-20 14:40:00,121.47,121.53,121.38,121.51,201658.0,121.47,121.53,121.38,121.51,201658.0
2023-11-20 14:45:00,121.52,121.61,121.51,121.59,227955.0,121.52,121.61,121.51,121.59,227955.0
2023-11-20 14:50:00,121.6,121.65,121.45,121.5,250087.0,121.6,121.65,121.45,121.5,250087.0
2023-11-20 14:55:00,121.5,121.57,121.47,121.54,228579.0,121.5,121.57,121.47,121.54,228579.0
2023-11-20 15:00:00,121.53,121.58,121.42,121.58,233716.0,121.53,121.58,121.42,121.58,233716.0
2023-11-20 15:05:00,121.58,121.74,121.56,121.72,270573.0,121.58,121.74,121.56,121.72,270573.0
2023-11-20 15:10:00,121.73,121.86,121.7,121.81,313093.0,121.73,121.86,121.7,121.81,313093.0
2023-11-20 15:15:00,121.8,121.83,121.67,121.82,213851.0,121.8,121.83,121.67,121.82,213851.0
2023-11-20 15:20:00,121.82,121.85,121.59,121.59,252873.0,121.82,121.85,121.59,121.59,252873.0
2023-11-20 15:25:00,121.59,121.8,121.58,121.73,288729.0,121.59,121.8,121.58,121.73,288729.0
2023-11-20 15:30:00,121.73,121.85,121.72,121.78,273135.0,121.73,121.85,121.72,121.78,273135.0
2023-11-20 15:35:00,121.79,121.8,121.68,121.71,308384.0,121.79,121.8,121.68,121.71,308384.0
2023-11-20 15:40:00,121.72,121.8,121.69,121.75,236434.0,121.72,121.8,121.69,121.75,236434.0
2023-11-20 15:45:00,121.74,121.75,121.64,121.66,305025.0,121.74,121.75,121.64,121.66,305025.0
2023-11-20 15:50:00,121.67,121.67,121.46,121.5,566514.0,121.67,121.67,121.46,121.5,566514.0
2023-11-20 15:55:00,121.49,121.56,121.47,121.56,656719.0,121.49,121.56,121.47,121.56,656719.0
2023-11-21 09:30:00,120.54,120.65,119.6,119.98,1466300.0,120.54,120.65,119.6,119.98,1466300.0
2023-11-21 09:35:00,120.0,120.5,119.99,120.2,936759.0,120.0,120.5,119.99,120.2,936759.0
2023-11-21 09:40:00,120.18,120.56,120.13,120.37,837007.0,120.18,120.56,120.13,120.37,837007.0
2023-11-21 09:45:00,120.35,120.44,119.61,119.75,1051997.0,120.35,120.44,119.61,119.75,1051997.0
2023-11-21 09:50:00,119.73,119.86,119.45,119.8,912493.0,119.73,119.86,119.45,119.8,912493.0
2023-11-21 09:55:00,119.79,119.92,119.58,119.63,563826.0,119.79,119.92,119.58,119.63,563826.0
2023-11-21 10:00:00,119.63,119.84,119.45,119.48,683671.0,119.63,119.84,119.45,119.48,683671.0
2023-11-21 10:05:00,119.48,119.77,119.29,119.73,703094.0,119.48,119.77,119.29,119.73,703094.0
2023-11-21 10:10:00,119.74,119.75,119.4,119.54,479465.0,119.74,119.75,119.4,119.54,479465.0
2023-11-21 10:15:00,119.56,119.64,119.12,119.23,641788.0,119.56,119.64,119.12,119.23,641788.0
2023-11-21 10:20:00,119.23,119.28,118.68,118.69,905638.0,119.23,119.28,118.68,118.69,905638.0
2023-11-21 10:25:00,118.68,118.83,118.24,118.43,986987.0,118.68,118.83,118.24,118.43,986987.0
2023-11-21 10:30:00,118.42,118.5,118.22,118.27,631174.0,118.42,118.5,118.22,118.27,631174.0
2023-11-21 10:35:00,118.25,118.6,117.96,118.11,1003848.0,118.25,118.6,117.96,118.11,1003848.0
2023-11-21 10:40:00,118.1,118.55,118.05,118.45,685880.0,118.1,118.55,118.05,118.45,685880.0
2023-11-21 10:45:00,118.46,118.81,118.43,118.73,598106.0,118.46,118.81,118.43,118.73,598106.0
2023-11-21 10:50:00,118.72,118.73,118.28,118.33,587444.0,118.72,118.73,118.28,118.33,587444.0
2023-11-21 10:55:00,118.32,118.4,118.22,118.26,441312.0,118.32,118.4,118.22,118.26,441312.0
2023-11-21 11:00:00,118.25,118.45,118.23,118.37,452261.0,118.25,118.45,118.23,118.37,452261.0
2023-11-21 11:05:00,118.38,118.89,118.35,118.81,575944.0,118.38,118.89,118.35,118.81,575944.0
2023-11-21 11:10:00,118.82,118.88,118.5,118.8,527807.0,118.82,118.88,118.5,118.8,527807.0
2023-11-21 11:15:00,118.8,119.01,118.72,118.86,429128.0,118.8,119.01,118.72,118.86,429128.0
2023-11-21 11:20:00,118.86,119.08,118.84,119.08,400289.0,118.86,119.08,118.84,119.08,400289.0
2023-11-21 11:25:00,119.08,119.13,118.88,118.93,360852.0,119.08,119.13,118.88,118.93,360852.0
2023-11-21 11:30:00,118.91,119.03,118.85,118.96,314510.0,118.91,119.03,118.85,118.96,314510.0
2023-11-21 11:35:00,118.96,119.02,118.85,118.92,279580.0,118.96,119.02,118.85,118.92,279580.0
2023-11-21 11:40:00,118.92,118.94,118.67,118.73,342810.0,118.92,118.94,118.67,118.73,342810.0
2023-11-21 11:45:00,118.74,118.8,118.58,118.76,254637.0,118.74,118.8,118.58,118.76,254637.0
2023-11-21 11:50:00,118.76,118.84,118.6,118.6,230840.0,118.76,118.84,118.6,118.6,230840.0
2023-11-21 11:55:00,118.61,118.72,118.52,118.71,299334.0,118.61,118.72,118.52,118.71,299334.0
2023-11-21 12:00:00,118.71,118.82,118.62,118.76,259233.0,118.71,118.82,118.62,118.76,259233.0
2023-11-21 12:05:00,118.75,118.81,118.65,118.75,197067.0,118.75,118.81,118.65,118.75,197067.0
2023-11-21 12:10:00,118.76,118.76,118.52,118.58,255343.0,118.76,118.76,118.52,118.58,255343.0
2023-11-21 12:15:00,118.58,118.69,118.52,118.69,220136.0,118.58,118.69,118.52,118.69,220136.0
2023-11-21 12:20:00,118.7,118.93,118.65,118.88,270324.0,118.7,118.93,118.65,118.88,270324.0
2023-11-21 12:25:00,118.87,118.94,118.77,118.86,267779.0,118.87,118.94,118.77,118.86,267779.0
2023-11-21 12:30:00,118.85,118.9,118.59,118.65,181137.0,118.85,118.9,118.59,118.65,181137.0
2023-11-21 12:35:00,118.65,118.86,118.6,118.8,201838.0,118.65,118.86,118.6,118.8,201838.0
2023-11-21 12:40:00,118.82,118.82,118.62,118.63,135155.0,118.82,118.82,118.62,118.63,135155.0
2023-11-21 12:45:00,118.63,118.82,118.61,118.8,151378.0,118.63,118.82,118.61,118.8,151378.0
2023-11-21 12:50:00,118.8,118.86,118.63,118.69,186982.0,118.8,118.86,118.63,118.69,186982.0
2023-11-21 12:55:00,118.69,118.84,118.63,118.83,178529.0,118.69,118.84,118.63,118.83,178529.0
2023-11-21 13:00:00,118.83,118.84,118.43,118.46,409911.0,118.83,118.84,118.43,118.46,409911.0
2023-11-21 13:05:00,118.46,118.66,118.41,118.66,215377.0,118.46,118.66,118.41,118.66,215377.0
2023-11-21 13:10:00,118.66,118.68,118.45,118.47,189906.0,118.66,118.68,118.45,118.47,189906.0
2023-11-21 13:15:00,118.48,118.58,118.4,118.43,193057.0,118.48,118.58,118.4,118.43,193057.0
2023-11-21 13:20:00,118.43,118.44,118.21,118.28,279375.0,118.43,118.44,118.21,118.28,279375.0
2023-11-21 13:25:00,118.28,118.49,118.23,118.47,201788.0,118.28,118.49,118.23,118.47,201788.0
2023-11-21 13:30:00,118.47,118.59,118.35,118.56,262162.0,118.47,118.59,118.35,118.56,262162.0
2023-11-21 13:35:00,118.56,118.6,118.41,118.59,183663.0,118.56,118.6,118.41,118.59,183663.0
2023-11-21 13:40:00,118.58,118.58,118.46,118.51,161352.0,118.58,118.58,118.46,118.51,161352.0
2023-11-21 13:45:00,118.51,118.63,118.44,118.61,206724.0,118.51,118.63,118.44,118.61,206724.0
2023-11-21 13:50:00,118.6,118.74,118.54,118.64,205845.0,118.6,118.74,118.54,118.64,205845.0
2023-11-21 13:55:00,118.64,118.74,118.62,118.71,159889.0,118.64,118.74,118.62,118.71,159889.0
2023-11-21 14:00:00,118.69,118.91,118.55,118.77,281819.0,118.69,118.91,118.55,118.77,281819.0
2023-11-21 14:05:00,118.78,118.78,118.5,118.61,238392.0,118.78,118.78,118.5,118.61,238392.0
2023-11-21 14:10:00,118.63,118.86,118.57,118.83,205108.0,118.63,118.86,118.57,118.83,205108.0
2023-11-21 14:15:00,118.84,118.96,118.72,118.75,266440.0,118.84,118.96,118.72,118.75,266440.0
2023-11-21 14:20:00,118.75,118.83,118.68,118.79,187959.0,118.75,118.83,118.68,118.79,187959.0
2023-11-21 14:25:00,118.79,118.88,118.72,118.77,176842.0,118.79,118.88,118.72,118.77,176842.0
2023-11-21 14:30:00,118.76,118.81,118.62,118.8,188234.0,118.76,118.81,118.62,118.8,188234.0
2023-11-21 14:35:00,118.8,118.86,118.71,118.73,229615.0,118.8,118.86,118.71,118.73,229615.0
2023-11-21 14:40:00,118.73,118.89,118.73,118.87,209458.0,118.73,118.89,118.73,118.87,209458.0
2023-11-21 14:45:00,118.86,119.02,118.81,118.95,252315.0,118.86,119.02,118.81,118.95,252315.0
2023-11-21 14:50:00,118.96,118.97,118.76,118.87,228074.0,118.96,118.97,118.76,118.87,228074.0
2023-11-21 14:55:00,118.87,118.93,118.79,118.88,146366.0,118.87,118.93,118.79,118.88,146366.0
2023-11-21 15:00:00,118.88,119.02,118.81,118.84,276562.0,118.88,119.02,118.81,118.84,276562.0
2023-11-21 15:05:00,118.84,118.98,118.76,118.8,219652.0,118.84,118.98,118.76,118.8,219652.0
2023-11-21 15:10:00,118.82,118.94,118.8,118.87,177587.0,118.82,118.94,118.8,118.87,177587.0
2023-11-21 15:15:00,118.87,119.04,118.84,118.93,254362.0,118.87,119.04,118.84,118.93,254362.0
2023-11-21 15:20:00,118.94,119.11,118.92,119.05,295644.0,118.94,119.11,118.92,119.05,295644.0
2023-11-21 15:25:00,119.04,119.26,119.03,119.23,287801.0,119.04,119.26,119.03,119.23,287801.0
2023-11-21 15:30:00,119.22,119.26,119.14,119.17,363571.0,119.22,119.26,119.14,119.17,363571.0
2023-11-21 15:35:00,119.16,119.2,119.03,119.14,402693.0,119.16,119.2,119.03,119.14,402693.0
2023-11-21 15:40:00,119.14,119.15,119.0,119.01,440247.0,119.14,119.15,119.0,119.01,440247.0
2023-11-21 15:45:00,119.02,119.17,118.93,119.17,475971.0,119.02,119.17,118.93,119.17,475971.0
2023-11-21 15:50:00,119.17,119.43,119.12,119.13,760339.0,119.17,119.43,119.12,119.13,760339.0
2023-11-21 15:55:00,119.16,119.22,118.94,119.16,1113468.0,119.16,119.22,118.94,119.16,1113468.0
2023-11-22 09:30:00,119.9,122.89,119.9,122.81,2859465.0,119.9,122.89,119.9,122.81,2859465.0
2023-11-22 09:35:00,122.81,123.96,122.8,123.54,3229399.0,122.81,123.96,122.8,123.54,3229399.0
2023-11-22 09:40:00,123.54,124.24,123.32,123.93,2438249.0,123.54,124.24,123.32,123.93,2438249.0
2023-11-22 09:45:00,123.94,124.77,123.54,124.7,2229557.0,123.94,124.77,123.54,124.7,2229557.0
2023-11-22 09:50:00,124.7,124.72,122.66,123.1,2351925.0,124.7,124.72,122.66,123.1,2351925.0
2023-11-22 09:55:00,123.11,123.46,122.57,123.21,1492753.0,123.11,123.46,122.57,123.21,1492753.0
2023-11-22 10:00:00,123.2,123.28,121.73,121.92,1592103.0,123.2,123.28,121.73,121.92,1592103.0
2023-11-22 10:05:00,121.92,122.35,121.73,121.79,1080968.0,121.92,122.35,121.73,121.79,1080968.0
2023-11-22 10:10:00,121.8,122.76,121.79,122.19,1146823.0,121.8,122.76,121.79,122.19,1146823.0
2023-11-22 10:15:00,122.2,122.2,121.45,121.65,1125840.0,122.2,122.2,121.45,121.65,1125840.0
2023-11-22 10:20:00,121.68,122.6,121.45,122.58,966974.0,121.68,122.6,121.45,122.58,966974.0
2023-11-22 10:25:00,122.56,122.74,122.21,122.72,794821.0,122.56,122.74,122.21,122.72,794821.0
2023-11-22 10:30:00,122.73,123.19,122.64,123.17,779309.0,122.73,123.19,122.64,123.17,779309.0
2023-11-22 10:35:00,123.19,123.37,122.96,123.02,815187.0,123.19,123.37,122.96,123.02,815187.0
2023-11-22 10:40:00,123.01,123.41,122.88,123.18,740634.0,123.01,123.41,122.88,123.18,740634.0
2023-11-22 10:45:00,123.17,123.62,123.01,123.09,747253.0,123.17,123.62,123.01,123.09,747253.0
2023-11-22 10:50:00,123.1,123.28,122.51,122.79,841487.0,123.1,123.28,122.51,122.79,841487.0
2023-11-22 10:55:00,122.81,123.15,122.8,122.97,610012.0,122.81,123.15,122.8,122.97,610012.0
2023-11-22 11:00:00,123.0,123.66,122.77,123.34,983887.0,123.0,123.66,122.77,123.34,983887.0
2023-11-22 11:05:00,123.36,123.44,122.83,122.9,625073.0,123.36,123.44,122.83,122.9,625073.0
2023-11-22 11:10:00,122.9,123.05,122.66,122.78,491687.0,122.9,123.05,122.66,122.78,491687.0
2023-11-22 11:15:00,122.78,123.0,122.39,122.51,572464.0,122.78,123.0,122.39,122.51,572464.0
2023-11-22 11:20:00,122.5,122.97,122.44,122.91,423963.0,122.5,122.97,122.44,122.91,423963.0
2023-11-22 11:25:00,122.9,123.01,122.77,123.0,410530.0,122.9,123.01,122.77,123.0,410530.0
2023-11-22 11:30:00,123.0,123.18,122.89,122.92,435111.0,123.0,123.18,122.89,122.92,435111.0
2023-11-22 11:35:00,122.93,123.05,122.68,122.72,339353.0,122.93,123.05,122.68,122.72,339353.0
2023-11-22 11:40:00,122.72,122.92,122.57,122.89,354429.0,122.72,122.92,122.57,122.89,354429.0
2023-11-22 11:45:00,122.89,122.94,122.73,122.74,256950.0,122.89,122.94,122.73,122.74,256950.0
2023-11-22 11:50:00,122.75,122.9,122.61,122.7,267327.0,122.75,122.9,122.61,122.7,267327.0
2023-11-22 11:55:00,122.69,123.04,122.67,122.95,346815.0,122.69,123.04,122.67,122.95,346815.0
2023-11-22 12:00:00,122.96,123.03,122.85,122.94,271945.0,122.96,123.03,122.85,122.94,271945.0
2023-11-22 12:05:00,122.93,123.09,122.89,123.07,297628.0,122.93,123.09,122.89,123.07,297628.0
2023-11-22 12:10:00,123.06,123.14,122.81,122.85,374410.0,123.06,123.14,122.81,122.85,374410.0
2023-11-22 12:15:00,122.85,123.03,122.81,123.01,306055.0,122.85,123.03,122.81,123.01,306055.0
2023-11-22 12:20:00,123.01,123.23,122.94,123.17,324991.0,123.01,123.23,122.94,123.17,324991.0
2023-11-22 12:25:00,123.18,123.53,123.18,123.47,462593.0,123.18,123.53,123.18,123.47,462593.0
2023-11-22 12:30:00,123.48,123.63,123.42,123.52,408641.0,123.48,123.63,123.42,123.52,408641.0
2023-11-22 12:35:00,123.52,123.75,123.47,123.62,401215.0,123.52,123.75,123.47,123.62,401215.0
2023-11-22 12:40:00,123.6,123.62,123.15,123.21,395061.0,123.6,123.62,123.15,123.21,395061.0
2023-11-22 12:45:00,123.21,123.22,123.0,123.03,380932.0,123.21,123.22,123.0,123.03,380932.0
2023-11-22 12:50:00,123.03,123.28,122.98,123.23,343158.0,123.03,123.28,122.98,123.23,343158.0
2023-11-22 12:55:00,123.23,123.55,123.21,123.54,477180.0,123.23,123.55,123.21,123.54,477180.0
2023-11-22 13:00:00,123.53,123.65,123.43,123.46,477900.0,123.53,123.65,123.43,123.46,477900.0
2023-11-22 13:05:00,123.46,123.48,123.23,123.26,296931.0,123.46,123.48,123.23,123.26,296931.0
2023-11-22 13:10:00,123.27,123.57,123.26,123.52,285388.0,123.27,123.57,123.26,123.52,285388.0
2023-11-22 13:15:00,123.52,123.56,123.27,123.34,311245.0,123.52,123.56,123.27,123.34,311245.0
2023-11-22 13:20:00,123.33,123.47,123.21,123.22,303819.0,123.33,123.47,123.21,123.22,303819.0
2023-11-22 13:25:00,123.22,123.46,123.21,123.41,209621.0,123.22,123.46,123.21,123.41,209621.0
2023-11-22 13:30:00,123.41,123.5,123.3,123.5,282353.0,123.41,123.5,123.3,123.5,282353.0
2023-11-22 13:35:00,123.48,123.57,123.38,123.4,255831.0,123.48,123.57,123.38,123.4,255831.0
2023-11-22 13:40:00,123.41,123.49,123.24,123.28,202860.0,123.41,123.49,123.24,123.28,202860.0
2023-11-22 13:45:00,123.28,123.38,123.21,123.27,203073.0,123.28,123.38,123.21,123.27,203073.0
2023-11-22 13:50:00,123.28,123.45,123.28,123.37,216764.0,123.28,123.45,123.28,123.37,216764.0
2023-11-22 13:55:00,123.38,123.59,123.38,123.5,288229.0,123.38,123.59,123.38,123.5,288229.0
2023-11-22 14:00:00,123.5,123.64,123.37,123.41,196979.0,123.5,123.64,123.37,123.41,196979.0
2023-11-22 14:05:00,123.41,123.5,123.23,123.31,248544.0,123.41,123.5,123.23,123.31,248544.0
2023-11-22 14:10:00,123.31,123.33,123.07,123.11,299544.0,123.31,123.33,123.07,123.11,299544.0
2023-11-22 14:15:00,123.12,123.26,123.07,123.09,235163.0,123.12,123.26,123.07,123.09,235163.0
2023-11-22 14:20:00,123.09,123.14,122.95,122.97,364050.0,123.09,123.14,122.95,122.97,364050.0
2023-11-22 14:25:00,122.97,123.13,122.97,123.07,203869.0,122.97,123.13,122.97,123.07,203869.0
2023-11-22 14:30:00,123.07,123.07,122.68,122.76,449712.0,123.07,123.07,122.68,122.76,449712.0
2023-11-22 14:35:00,122.77,122.8,122.27,122.3,490326.0,122.77,122.8,122.27,122.3,490326.0
2023-11-22 14:40:00,122.29,122.65,122.21,122.62,428424.0,122.29,122.65,122.21,122.62,428424.0
2023-11-22 14:45:00,122.62,122.63,122.32,122.46,308971.0,122.62,122.63,122.32,122.46,308971.0
2023-11-22 14:50:00,122.48,122.77,122.43,122.75,363869.0,122.48,122.77,122.43,122.75,363869.0
2023-11-22 14:55:00,122.74,122.86,122.7,122.72,348050.0,122.74,122.86,122.7,122.72,348050.0
2023-11-22 15:00:00,122.71,122.82,122.57,122.8,341288.0,122.71,122.82,122.57,122.8,341288.0
2023-11-22 15:05:00,122.81,122.93,122.75,122.77,289654.0,122.81,122.93,122.75,122.77,289654.0
2023-11-22 15:10:00,122.77,122.9,122.71,122.87,221221.0,122.77,122.9,122.71,122.87,221221.0
2023-11-22 15:15:00,122.88,122.93,122.72,122.87,248313.0,122.88,122.93,122.72,122.87,248313.0
2023-11-22 15:20:00,122.87,122.87,122.61,122.67,225613.0,122.87,122.87,122.61,122.67,225613.0
2023-11-22 15:25:00,122.66,122.82,122.58,122.8,302604.0,122.66,122.82,122.58,122.8,302604.0
2023-11-22 15:30:00,122.79,122.84,122.69,122.7,265120.0,122.79,122.84,122.69,122.7,265120.0
2023-11-22 15:35:00,122.7,122.76,122.64,122.71,233085.0,122.7,122.76,122.64,122.71,233085.0
2023-11-22 15:40:00,122.72,122.75,122.61,122.62,173947.0,122.72,122.75,122.61,122.62,173947.0
2023-11-22 15:45:00,122.63,122.71,122.5,122.57,351288.0,122.63,122.71,122.5,122.57,351288.0
2023-11-22 15:50:00,122.57,122.75,122.36,122.39,528669.0,122.57,122.75,122.36,122.39,528669.0
2023-11-22 15:55:00,122.39,122.67,122.38,122.49,1110646.0,122.39,122.67,122.38,122.49,1110646.0
2023-11-24 09:30:00,122.03,123.18,121.54,123.04,1249258.0,122.03,123.18,121.54,123.04,1249258.0
2023-11-24 09:35:00,123.04,123.25,122.21,122.64,850553.0,123.04,123.25,122.21,122.64,850553.0
2023-11-24 09:40:00,122.62,122.77,122.17,122.34,531986.0,122.62,122.77,122.17,122.34,531986.0
2023-11-24 09:45:00,122.37,122.84,122.37,122.55,533933.0,122.37,122.84,122.37,122.55,533933.0
2023-11-24 09:50:00,122.5,122.93,122.4,122.72,638305.0,122.5,122.93,122.4,122.72,638305.0
2023-11-24 09:55:00,122.7,122.95,122.61,122.73,400463.0,122.7,122.95,122.61,122.73,400463.0
2023-11-24 10:00:00,122.73,123.15,122.73,123.11,544216.0,122.73,123.15,122.73,123.11,544216.0
2023-11-24 10:05:00,123.12,123.17,122.83,123.0,544889.0,123.12,123.17,122.83,123.0,544889.0
2023-11-24 10:10:00,123.0,123.19,122.78,122.85,477484.0,123.0,123.19,122.78,122.85,477484.0
2023-11-24 10:15:00,122.83,122.83,122.43,122.69,516756.0,122.83,122.83,122.43,122.69,516756.0
2023-11-24 10:20:00,122.69,122.86,122.52,122.63,317207.0,122.69,122.86,122.52,122.63,317207.0
2023-11-24 10:25:00,122.63,122.66,122.31,122.36,375106.0,122.63,122.66,122.31,122.36,375106.0
2023-11-24 10:30:00,122.34,122.38,122.16,122.18,288704.0,122.34,122.38,122.16,122.18,288704.0
2023-11-24 10:35:00,122.17,122.43,122.15,122.43,340977.0,122.17,122.43,122.15,122.43,340977.0
2023-11-24 10:40:00,122.44,122.46,122.21,122.28,271802.0,122.44,122.46,122.21,122.28,271802.0
2023-11-24 10:45:00,122.28,122.29,122.09,122.09,298938.0,122.28,122.29,122.09,122.09,298938.0
2023-11-24 10:50:00,122.09,122.2,121.85,122.12,442570.0,122.09,122.2,121.85,122.12,442570.0
2023-11-24 10:55:00,122.12,122.32,122.01,122.3,318016.0,122.12,122.32,122.01,122.3,318016.0
2023-11-24 11:00:00,122.32,122.4,122.1,122.14,305141.0,122.32,122.4,122.1,122.14,305141.0
2023-11-24 11:05:00,122.13,122.24,122.07,122.21,222694.0,122.13,122.24,122.07,122.21,222694.0
2023-11-24 11:10:00,122.21,122.24,122.07,122.09,178974.0,122.21,122.24,122.07,122.09,178974.0
2023-11-24 11:15:00,122.09,122.33,122.04,122.21,249816.0,122.09,122.33,122.04,122.21,249816.0
2023-11-24 11:20:00,122.22,122.32,121.75,122.32,297517.0,122.22,122.32,121.75,122.32,297517.0
2023-11-24 11:25:00,122.32,122.37,122.14,122.22,184306.0,122.32,122.37,122.14,122.22,184306.0
2023-11-24 11:30:00,122.22,122.32,122.12,122.24,163622.0,122.22,122.32,122.12,122.24,163622.0
2023-11-24 11:35:00,122.25,122.53,122.24,122.39,327030.0,122.25,122.53,122.24,122.39,327030.0
2023-11-24 11:40:00,122.4,122.72,122.4,122.68,456114.0,122.4,122.72,122.4,122.68,456114.0
2023-11-24 11:45:00,122.69,122.82,122.62,122.66,358375.0,122.69,122.82,122.62,122.66,358375.0
2023-11-24 11:50:00,122.66,122.78,122.64,122.7,251254.0,122.66,122.78,122.64,122.7,251254.0
2023-11-24 11:55:00,122.71,122.89,122.69,122.76,310726.0,122.71,122.89,122.69,122.76,310726.0
2023-11-24 12:00:00,122.76,122.77,122.59,122.64,266157.0,122.76,122.77,122.59,122.64,266157.0
2023-11-24 12:05:00,122.63,122.63,122.41,122.45,295301.0,122.63,122.63,122.41,122.45,295301.0
2023-11-24 12:10:00,122.44,122.47,122.36,122.43,168397.0,122.44,122.47,122.36,122.43,168397.0
2023-11-24 12:15:00,122.42,122.53,122.36,122.44,193725.0,122.42,122.53,122.36,122.44,193725.0
2023-11-24 12:20:00,122.43,122.51,122.33,122.41,185285.0,122.43,122.51,122.33,122.41,185285.0
2023-11-24 12:25:00,122.41,122.47,122.36,122.39,144832.0,122.41,122.47,122.36,122.39,144832.0
2023-11-24 12:30:00,122.38,122.47,122.36,122.41,178640.0,122.38,122.47,122.36,122.41,178640.0
2023-11-24 12:35:00,122.41,122.65,122.4,122.59,282179.0,122.41,122.65,122.4,122.59,282179.0
2023-11-24 12:40:00,122.59,122.6,122.3,122.3,280233.0,122.59,122.6,122.3,122.3,280233.0
2023-11-24 12:45:00,122.29,122.36,122.23,122.26,292858.0,122.29,122.36,122.23,122.26,292858.0
2023-11-24 12:50:00,122.26,122.28,122.06,122.26,346172.0,122.26,122.28,122.06,122.26,346172.0
2023-11-24 12:55:00,122.26,122.34,122.15,122.29,596825.0,122.26,122.34,122.15,122.29,596825.0
2023-11-27 09:30:00,122.07,122.85,121.77,122.46,1305510.0,122.07,122.85,121.77,122.46,1305510.0
2023-11-27 09:35:00,122.49,123.7,122.36,123.52,1436023.0,122.49,123.7,122.36,123.52,1436023.0
2023-11-27 09:40:00,123.52,123.89,123.01,123.05,999918.0,123.52,123.89,123.01,123.05,999918.0
2023-11-27 09:45:00,123.05,123.26,122.68,122.87,719717.0,123.05,123.26,122.68,122.87,719717.0
2023-11-27 09:50:00,122.86,122.88,122.39,122.63,734215.0,122.86,122.88,122.39,122.63,734215.0
2023-11-27 09:55:00,122.65,122.97,122.48,122.95,600503.0,122.65,122.97,122.48,122.95,600503.0
2023-11-27 10:00:00,122.97,123.09,122.67,122.69,562790.0,122.97,123.09,122.67,122.69,562790.0
2023-11-27 10:05:00,122.7,122.95,122.48,122.92,553013.0,122.7,122.95,122.48,122.92,553013.0
2023-11-27 10:10:00,122.92,123.04,122.54,122.8,492420.0,122.92,123.04,122.54,122.8,492420.0
2023-11-27 10:15:00,122.79,122.82,122.38,122.52,491046.0,122.79,122.82,122.38,122.52,491046.0
2023-11-27 10:20:00,122.51,122.63,122.31,122.44,404777.0,122.51,122.63,122.31,122.44,404777.0
2023-11-27 10:25:00,122.43,122.79,122.42,122.59,499669.0,122.43,122.79,122.42,122.59,499669.0
2023-11-27 10:30:00,122.61,122.99,122.6,122.93,390304.0,122.61,122.99,122.6,122.93,390304.0
2023-11-27 10:35:00,122.95,123.01,122.76,122.82,411196.0,122.95,123.01,122.76,122.82,411196.0
2023-11-27 10:40:00,122.8,123.15,122.79,123.11,473905.0,122.8,123.15,122.79,123.11,473905.0
2023-11-27 10:45:00,123.1,123.22,122.87,123.17,419435.0,123.1,123.22,122.87,123.17,419435.0
2023-11-27 10:50:00,123.16,123.22,122.98,123.1,393026.0,123.16,123.22,122.98,123.1,393026.0
2023-11-27 10:55:00,123.12,123.19,123.02,123.04,226886.0,123.12,123.19,123.02,123.04,226886.0
2023-11-27 11:00:00,123.03,123.16,122.97,123.05,239923.0,123.03,123.16,122.97,123.05,239923.0
2023-11-27 11:05:00,123.04,123.06,122.72,123.0,390295.0,123.04,123.06,122.72,123.0,390295.0
2023-11-27 11:10:00,122.99,123.07,122.83,122.89,233859.0,122.99,123.07,122.83,122.89,233859.0
2023-11-27 11:15:00,122.89,122.99,122.79,122.97,292542.0,122.89,122.99,122.79,122.97,292542.0
2023-11-27 11:20:00,122.97,123.15,122.91,122.97,306532.0,122.97,123.15,122.91,122.97,306532.0
2023-11-27 11:25:00,122.96,123.04,122.91,123.03,154363.0,122.96,123.04,122.91,123.03,154363.0
2023-11-27 11:30:00,123.04,123.09,122.91,123.06,161125.0,123.04,123.09,122.91,123.06,161125.0
2023-11-27 11:35:00,123.06,123.26,123.03,123.21,287233.0,123.06,123.26,123.03,123.21,287233.0
2023-11-27 11:40:00,123.2,123.34,123.08,123.16,285907.0,123.2,123.34,123.08,123.16,285907.0
2023-11-27 11:45:00,123.16,123.39,123.11,123.35,275274.0,123.16,123.39,123.11,123.35,275274.0
2023-11-27 11:50:00,123.36,123.47,123.35,123.42,254274.0,123.36,123.47,123.35,123.42,254274.0
2023-11-27 11:55:00,123.42,123.56,123.37,123.46,297099.0,123.42,123.56,123.37,123.46,297099.0
2023-11-27 12:00:00,123.46,123.48,123.37,123.47,209604.0,123.46,123.48,123.37,123.47,209604.0
2023-11-27 12:05:00,123.47,123.6,123.44,123.52,253503.0,123.47,123.6,123.44,123.52,253503.0
2023-11-27 12:10:00,123.52,123.54,123.41,123.51,199823.0,123.52,123.54,123.41,123.51,199823.0
2023-11-27 12:15:00,123.5,123.54,123.43,123.45,145582.0,123.5,123.54,123.43,123.45,145582.0
2023-11-27 12:20:00,123.45,123.47,123.33,123.41,170579.0,123.45,123.47,123.33,123.41,170579.0
2023-11-27 12:25:00,123.42,123.48,123.32,123.46,192924.0,123.42,123.48,123.32,123.46,192924.0
2023-11-27 12:30:00,123.46,123.5,123.29,123.31,204098.0,123.46,123.5,123.29,123.31,204098.0
2023-11-27 12:35:00,123.31,123.43,123.3,123.35,188961.0,123.31,123.43,123.3,123.35,188961.0
2023-11-27 12:40:00,123.35,123.37,123.28,123.3,136938.0,123.35,123.37,123.28,123.3,136938.0
2023-11-27 12:45:00,123.29,123.32,123.21,123.23,183764.0,123.29,123.32,123.21,123.23,183764.0
2023-11-27 12:50:00,123.23,123.32,123.19,123.31,149928.0,123.23,123.32,123.19,123.31,149928.0
2023-11-27 12:55:00,123.3,123.41,123.29,123.38,188622.0,123.3,123.41,123.29,123.38,188622.0
2023-11-27 13:00:00,123.38,123.46,123.29,123.41,247835.0,123.38,123.46,123.29,123.41,247835.0
2023-11-27 13:05:00,123.41,123.54,123.37,123.41,223803.0,123.41,123.54,123.37,123.41,223803.0
2023-11-27 13:10:00,123.41,123.6,123.39,123.59,188322.0,123.41,123.6,123.39,123.59,188322.0
2023-11-27 13:15:00,123.6,123.67,123.52,123.53,249197.0,123.6,123.67,123.52,123.53,249197.0
2023-11-27 13:20:00,123.54,123.54,123.2,123.23,256351.0,123.54,123.54,123.2,123.23,256351.0
2023-11-27 13:25:00,123.23,123.3,123.12,123.29,294810.0,123.23,123.3,123.12,123.29,294810.0
2023-11-27 13:30:00,123.29,123.43,123.23,123.41,228216.0,123.29,123.43,123.23,123.41,228216.0
2023-11-27 13:35:00,123.4,123.49,123.28,123.32,288921.0,123.4,123.49,123.28,123.32,288921.0
2023-11-27 13:40:00,123.32,123.35,123.2,123.23,221125.0,123.32,123.35,123.2,123.23,221125.0
2023-11-27 13:45:00,123.23,123.37,123.21,123.25,220392.0,123.23,123.37,123.21,123.25,220392.0
2023-11-27 13:50:00,123.25,123.36,123.19,123.29,191792.0,123.25,123.36,123.19,123.29,191792.0
2023-11-27 13:55:00,123.29,123.32,123.17,123.28,248331.0,123.29,123.32,123.17,123.28,248331.0
2023-11-27 14:00:00,123.3,123.41,123.29,123.34,203326.0,123.3,123.41,123.29,123.34,203326.0
2023-11-27 14:05:00,123.33,123.33,123.2,123.27,221016.0,123.33,123.33,123.2,123.27,221016.0
2023-11-27 14:10:00,123.28,123.37,123.22,123.34,169662.0,123.28,123.37,123.22,123.34,169662.0
2023-11-27 14:15:00,123.33,123.34,123.09,123.1,267226.0,123.33,123.34,123.09,123.1,267226.0
2023-11-27 14:20:00,123.09,123.24,123.07,123.2,201178.0,123.09,123.24,123.07,123.2,201178.0
2023-11-27 14:25:00,123.21,123.23,123.1,123.22,193585.0,123.21,123.23,123.1,123.22,193585.0
2023-11-27 14:30:00,123.22,123.34,123.18,123.34,276237.0,123.22,123.34,123.18,123.34,276237.0
2023-11-27 14:35:00,123.34,123.36,123.25,123.26,244573.0,123.34,123.36,123.25,123.26,244573.0
2023-11-27 14:40:00,123.25,123.25,122.89,123.07,357125.0,123.25,123.25,122.89,123.07,357125.0
2023-11-27 14:45:00,123.06,123.12,122.93,122.94,290807.0,123.06,123.12,122.93,122.94,290807.0
2023-11-27 14:50:00,122.95,123.04,122.93,123.0,223541.0,122.95,123.04,122.93,123.0,223541.0
2023-11-27 14:55:00,122.99,123.1,122.96,123.09,231370.0,122.99,123.1,122.96,123.09,231370.0
2023-11-27 15:00:00,123.09,123.11,123.0,123.05,234096.0,123.09,123.11,123.0,123.05,234096.0
2023-11-27 15:05:00,123.05,123.15,123.02,123.07,258485.0,123.05,123.15,123.02,123.07,258485.0
2023-11-27 15:10:00,123.07,123.07,122.93,122.95,258708.0,123.07,123.07,122.93,122.95,258708.0
2023-11-27 15:15:00,122.95,123.07,122.9,123.07,328049.0,122.95,123.07,122.9,123.07,328049.0
2023-11-27 15:20:00,123.08,123.18,123.06,123.14,328487.0,123.08,123.18,123.06,123.14,328487.0
2023-11-27 15:25:00,123.15,123.19,123.05,123.09,278253.0,123.15,123.19,123.05,123.09,278253.0
2023-11-27 15:30:00,123.1,123.12,122.97,122.98,285813.0,123.1,123.12,122.97,122.98,285813.0
2023-11-27 15:35:00,122.97,123.14,122.92,123.1,372891.0,122.97,123.14,122.92,123.1,372891.0
2023-11-27 15:40:00,123.09,123.1,122.93,123.01,267501.0,123.09,123.1,122.93,123.01,267501.0
2023-11-27 15:45:00,123.0,123.0,122.87,122.99,396488.0,123.0,123.0,122.87,122.99,396488.0
2023-11-27 15:50:00,122.99,123.18,122.76,122.8,754840.0,122.99,123.18,122.76,122.8,754840.0
2023-11-27 15:55:00,122.8,122.8,122.6,122.64,1083357.0,122.8,122.8,122.6,122.64,1083357.0
2023-11-28 09:30:00,122.05,122.49,121.67,122.06,1145342.0,122.05,122.49,121.67,122.06,1145342.0
2023-11-28 09:35:00,122.07,122.18,121.76,121.85,708198.0,122.07,122.18,121.76,121.85,708198.0
2023-11-28 09:40:00,121.85,122.24,121.7,121.89,790547.0,121.85,122.24,121.7,121.89,790547.0
2023-11-28 09:45:00,121.89,121.99,121.39,121.4,945015.0,121.89,121.99,121.39,121.4,945015.0
2023-11-28 09:50:00,121.4,121.49,120.79,120.82,1071642.0,121.4,121.49,120.79,120.82,1071642.0
2023-11-28 09:55:00,120.83,121.22,120.79,121.07,743374.0,120.83,121.22,120.79,121.07,743374.0
2023-11-28 10:00:00,121.07,121.38,121.02,121.29,537984.0,121.07,121.38,121.02,121.29,537984.0
2023-11-28 10:05:00,121.27,121.33,121.0,121.32,446520.0,121.27,121.33,121.0,121.32,446520.0
2023-11-28 10:10:00,121.31,121.35,120.9,120.94,492875.0,121.31,121.35,120.9,120.94,492875.0
2023-11-28 10:15:00,120.95,121.19,120.92,121.01,392131.0,120.95,121.19,120.92,121.01,392131.0
2023-11-28 10:20:00,120.98,121.25,120.9,121.13,429934.0,120.98,121.25,120.9,121.13,429934.0
2023-11-28 10:25:00,121.12,121.31,121.05,121.08,341106.0,121.12,121.31,121.05,121.08,341106.0
2023-11-28 10:30:00,121.08,121.29,121.03,121.24,308524.0,121.08,121.29,121.03,121.24,308524.0
2023-11-28 10:35:00,121.24,121.62,120.95,121.56,672614.0,121.24,121.62,120.95,121.56,672614.0
2023-11-28 10:40:00,121.58,122.22,121.58,122.09,887493.0,121.58,122.22,121.58,122.09,887493.0
2023-11-28 10:45:00,122.08,122.09,121.77,121.83,457513.0,122.08,122.09,121.77,121.83,457513.0
2023-11-28 10:50:00,121.83,122.0,121.77,121.78,372692.0,121.83,122.0,121.77,121.78,372692.0
2023-11-28 10:55:00,121.79,122.15,121.72,122.02,498696.0,121.79,122.15,121.72,122.02,498696.0
2023-11-28 11:00:00,122.01,122.15,121.87,122.12,302864.0,122.01,122.15,121.87,122.12,302864.0
2023-11-28 11:05:00,122.12,122.3,122.06,122.09,350458.0,122.12,122.3,122.06,122.09,350458.0
2023-11-28 11:10:00,122.09,122.25,121.96,122.24,301493.0,122.09,122.25,121.96,122.24,301493.0
2023-11-28 11:15:00,122.25,122.29,122.05,122.23,249517.0,122.25,122.29,122.05,122.23,249517.0
2023-11-28 11:20:00,122.23,122.47,122.12,122.43,443484.0,122.23,122.47,122.12,122.43,443484.0
2023-11-28 11:25:00,122.42,122.51,122.29,122.33,358555.0,122.42,122.51,122.29,122.33,358555.0
2023-11-28 11:30:00,122.34,122.45,122.28,122.34,239178.0,122.34,122.45,122.28,122.34,239178.0
2023-11-28 11:35:00,122.35,122.54,122.3,122.49,228387.0,122.35,122.54,122.3,122.49,228387.0
2023-11-28 11:40:00,122.47,122.53,122.37,122.41,170665.0,122.47,122.53,122.37,122.41,170665.0
2023-11-28 11:45:00,122.41,122.45,122.24,122.34,189578.0,122.41,122.45,122.24,122.34,189578.0
2023-11-28 11:50:00,122.32,122.37,122.02,122.11,218225.0,122.32,122.37,122.02,122.11,218225.0
2023-11-28 11:55:00,122.09,122.18,122.07,122.18,173270.0,122.09,122.18,122.07,122.18,173270.0
2023-11-28 12:00:00,122.19,122.37,122.17,122.29,235807.0,122.19,122.37,122.17,122.29,235807.0
2023-11-28 12:05:00,122.29,122.32,122.15,122.2,176244.0,122.29,122.32,122.15,122.2,176244.0
2023-11-28 12:10:00,122.2,122.28,122.13,122.27,133238.0,122.2,122.28,122.13,122.27,133238.0
2023-11-28 12:15:00,122.27,122.4,122.26,122.28,188592.0,122.27,122.4,122.26,122.28,188592.0
2023-11-28 12:20:00,122.28,122.35,122.18,122.32,322817.0,122.28,122.35,122.18,122.32,322817.0
2023-11-28 12:25:00,122.33,122.37,122.11,122.16,198246.0,122.33,122.37,122.11,122.16,198246.0
2023-11-28 12:30:00,122.16,122.16,121.94,122.02,245134.0,122.16,122.16,121.94,122.02,245134.0
2023-11-28 12:35:00,122.04,122.13,121.92,121.99,174859.0,122.04,122.13,121.92,121.99,174859.0
2023-11-28 12:40:00,122.0,122.0,121.82,121.86,225740.0,122.0,122.0,121.82,121.86,225740.0
2023-11-28 12:45:00,121.87,121.87,121.64,121.68,275557.0,121.87,121.87,121.64,121.68,275557.0
2023-11-28 12:50:00,121.68,121.82,121.56,121.77,235873.0,121.68,121.82,121.56,121.77,235873.0
2023-11-28 12:55:00,121.75,121.88,121.72,121.76,180331.0,121.75,121.88,121.72,121.76,180331.0
2023-11-28 13:00:00,121.77,121.85,121.36,121.55,389974.0,121.77,121.85,121.36,121.55,389974.0
2023-11-28 13:05:00,121.6,121.72,121.48,121.53,195603.0,121.6,121.72,121.48,121.53,195603.0
2023-11-28 13:10:00,121.5,121.58,121.17,121.28,395937.0,121.5,121.58,121.17,121.28,395937.0
2023-11-28 13:15:00,121.28,121.38,121.11,121.37,346363.0,121.28,121.38,121.11,121.37,346363.0
2023-11-28 13:20:00,121.37,121.56,121.33,121.38,273893.0,121.37,121.56,121.33,121.38,273893.0
2023-11-28 13:25:00,121.37,121.67,121.34,121.62,235503.0,121.37,121.67,121.34,121.62,235503.0
2023-11-28 13:30:00,121.6,121.68,121.53,121.65,143426.0,121.6,121.68,121.53,121.65,143426.0
2023-11-28 13:35:00,121.64,121.77,121.61,121.67,203356.0,121.64,121.77,121.61,121.67,203356.0
2023-11-28 13:40:00,121.66,121.75,121.61,121.61,129293.0,121.66,121.75,121.61,121.61,129293.0
2023-11-28 13:45:00,121.62,121.81,121.56,121.67,169011.0,121.62,121.81,121.56,121.67,169011.0
2023-11-28 13:50:00,121.66,121.73,121.55,121.58,122542.0,121.66,121.73,121.55,121.58,122542.0
2023-11-28 13:55:00,121.59,121.59,121.44,121.47,190177.0,121.59,121.59,121.44,121.47,190177.0
2023-11-28 14:00:00,121.46,121.5,121.36,121.39,136015.0,121.46,121.5,121.36,121.39,136015.0
2023-11-28 14:05:00,121.41,121.47,121.32,121.43,207751.0,121.41,121.47,121.32,121.43,207751.0
2023-11-28 14:10:00,121.43,121.64,121.42,121.48,241133.0,121.43,121.64,121.42,121.48,241133.0
2023-11-28 14:15:00,121.47,121.72,121.47,121.63,198274.0,121.47,121.72,121.47,121.63,198274.0
2023-11-28 14:20:00,121.64,121.77,121.61,121.64,165160.0,121.64,121.77,121.61,121.64,165160.0
2023-11-28 14:25:00,121.64,121.77,121.63,121.63,116902.0,121.64,121.77,121.63,121.63,116902.0
2023-11-28 14:30:00,121.64,121.69,121.49,121.65,155536.0,121.64,121.69,121.49,121.65,155536.0
2023-11-28 14:35:00,121.65,121.82,121.64,121.81,223840.0,121.65,121.82,121.64,121.81,223840.0
2023-11-28 14:40:00,121.82,121.93,121.81,121.81,291623.0,121.82,121.93,121.81,121.81,291623.0
2023-11-28 14:45:00,121.83,121.89,121.71,121.76,201089.0,121.83,121.89,121.71,121.76,201089.0
2023-11-28 14:50:00,121.76,121.83,121.72,121.82,125788.0,121.76,121.83,121.72,121.82,125788.0
2023-11-28 14:55:00,121.82,121.84,121.7,121.75,106990.0,121.82,121.84,121.7,121.75,106990.0
2023-11-28 15:00:00,121.75,121.76,121.6,121.68,121785.0,121.75,121.76,121.6,121.68,121785.0
2023-11-28 15:05:00,121.68,121.68,121.54,121.56,158372.0,121.68,121.68,121.54,121.56,158372.0
2023-11-28 15:10:00,121.56,121.67,121.47,121.51,243420.0,121.56,121.67,121.47,121.51,243420.0
2023-11-28 15:15:00,121.5,121.52,121.41,121.42,235971.0,121.5,121.52,121.41,121.42,235971.0
2023-11-28 15:20:00,121.41,121.45,121.23,121.33,358375.0,121.41,121.45,121.23,121.33,358375.0
2023-11-28 15:25:00,121.32,121.43,121.27,121.36,194914.0,121.32,121.43,121.27,121.36,194914.0
2023-11-28 15:30:00,121.36,121.49,121.36,121.41,217144.0,121.36,121.49,121.36,121.41,217144.0
2023-11-28 15:35:00,121.4,121.52,121.35,121.52,259011.0,121.4,121.52,121.35,121.52,259011.0
2023-11-28 15:40:00,121.53,121.74,121.49,121.68,315932.0,121.53,121.74,121.49,121.68,315932.0
2023-11-28 15:45:00,121.68,121.82,121.68,121.78,402944.0,121.68,121.82,121.68,121.78,402944.0
2023-11-28 15:50:00,121.78,122.05,121.78,121.9,581729.0,121.78,122.05,121.78,121.9,581729.0
2023-11-28 15:55:00,121.9,122.08,121.79,122.02,817692.0,121.9,122.08,121.79,122.02,817692.0
2023-11-29 09:30:00,123.98,125.14,123.71,124.93,2620040.0,123.98,125.14,123.71,124.93,2620040.0
2023-11-29 09:35:00,124.94,125.63,124.81,125.38,1552673.0,124.94,125.63,124.81,125.38,1552673.0
2023-11-29 09:40:00,125.37,125.73,125.26,125.46,1159235.0,125.37,125.73,125.26,125.46,1159235.0
2023-11-29 09:45:00,125.47,125.59,125.03,125.26,837289.0,125.47,125.59,125.03,125.26,837289.0
2023-11-29 09:50:00,125.26,125.29,124.81,124.84,669997.0,125.26,125.29,124.81,124.84,669997.0
2023-11-29 09:55:00,124.84,125.43,124.78,125.31,812459.0,124.84,125.43,124.78,125.31,812459.0
2023-11-29 10:00:00,125.33,125.52,124.83,124.85,717172.0,125.33,125.52,124.83,124.85,717172.0
2023-11-29 10:05:00,124.87,124.95,124.33,124.53,815889.0,124.87,124.95,124.33,124.53,815889.0
2023-11-29 10:10:00,124.55,124.85,124.38,124.78,604705.0,124.55,124.85,124.38,124.78,604705.0
2023-11-29 10:15:00,124.79,124.87,124.51,124.65,411235.0,124.79,124.87,124.51,124.65,411235.0
2023-11-29 10:20:00,124.64,124.87,124.45,124.69,390214.0,124.64,124.87,124.45,124.69,390214.0
2023-11-29 10:25:00,124.69,125.19,124.68,125.16,562941.0,124.69,125.19,124.68,125.16,562941.0
2023-11-29 10:30:00,125.16,125.39,124.96,125.2,543044.0,125.16,125.39,124.96,125.2,543044.0
2023-11-29 10:35:00,125.21,125.29,124.92,125.23,421706.0,125.21,125.29,124.92,125.23,421706.0
2023-11-29 10:40:00,125.26,125.28,124.95,125.16,388065.0,125.26,125.28,124.95,125.16,388065.0
2023-11-29 10:45:00,125.16,125.34,125.01,125.32,283365.0,125.16,125.34,125.01,125.32,283365.0
2023-11-29 10:50:00,125.34,125.65,125.31,125.53,672620.0,125.34,125.65,125.31,125.53,672620.0
2023-11-29 10:55:00,125.54,125.7,125.5,125.55,472572.0,125.54,125.7,125.5,125.55,472572.0
2023-11-29 11:00:00,125.54,125.55,125.3,125.3,403622.0,125.54,125.55,125.3,125.3,403622.0
2023-11-29 11:05:00,125.31,125.36,124.92,125.13,506590.0,125.31,125.36,124.92,125.13,506590.0
2023-11-29 11:10:00,125.13,125.14,124.83,124.91,409349.0,125.13,125.14,124.83,124.91,409349.0
2023-11-29 11:15:00,124.91,124.96,124.59,124.7,324018.0,124.91,124.96,124.59,124.7,324018.0
2023-11-29 11:20:00,124.69,124.7,124.38,124.42,349137.0,124.69,124.7,124.38,124.42,349137.0
2023-11-29 11:25:00,124.43,124.52,124.29,124.41,349658.0,124.43,124.52,124.29,124.41,349658.0
2023-11-29 11:30:00,124.41,124.5,124.02,124.27,399162.0,124.41,124.5,124.02,124.27,399162.0
2023-11-29 11:35:00,124.27,124.49,124.25,124.36,293973.0,124.27,124.49,124.25,124.36,293973.0
2023-11-29 11:40:00,124.35,124.44,124.21,124.38,254459.0,124.35,124.44,124.21,124.38,254459.0
2023-11-29 11:45:00,124.37,124.52,124.34,124.42,226642.0,124.37,124.52,124.34,124.42,226642.0
2023-11-29 11:50:00,124.43,124.45,124.23,124.43,314556.0,124.43,124.45,124.23,124.43,314556.0
2023-11-29 11:55:00,124.42,124.43,124.15,124.22,236854.0,124.42,124.43,124.15,124.22,236854.0
2023-11-29 12:00:00,124.22,124.24,124.09,124.17,210579.0,124.22,124.24,124.09,124.17,210579.0
2023-11-29 12:05:00,124.17,124.36,124.13,124.34,198653.0,124.17,124.36,124.13,124.34,198653.0
2023-11-29 12:10:00,124.32,124.44,124.19,124.35,170685.0,124.32,124.44,124.19,124.35,170685.0
2023-11-29 12:15:00,124.37,124.47,124.25,124.26,199225.0,124.37,124.47,124.25,124.26,199225.0
2023-11-29 12:20:00,124.25,124.45,124.21,124.43,183127.0,124.25,124.45,124.21,124.43,183127.0
2023-11-29 12:25:00,124.43,124.59,124.33,124.59,249021.0,124.43,124.59,124.33,124.59,249021.0
2023-11-29 12:30:00,124.59,124.73,124.55,124.67,299994.0,124.59,124.73,124.55,124.67,299994.0
2023-11-29 12:35:00,124.67,124.69,124.51,124.61,163367.0,124.67,124.69,124.51,124.61,163367.0
2023-11-29 12:40:00,124.62,124.67,124.52,124.54,120527.0,124.62,124.67,124.52,124.54,120527.0
2023-11-29 12:45:00,124.54,124.63,124.45,124.61,150143.0,124.54,124.63,124.45,124.61,150143.0
2023-11-29 12:50:00,124.62,124.65,124.56,124.6,109272.0,124.62,124.65,124.56,124.6,109272.0
2023-11-29 12:55:00,124.59,124.62,124.53,124.59,74783.0,124.59,124.62,124.53,124.59,74783.0
2023-11-29 13:00:00,124.6,124.72,124.45,124.58,233898.0,124.6,124.72,124.45,124.58,233898.0
2023-11-29 13:05:00,124.57,124.62,124.35,124.45,190677.0,124.57,124.62,124.35,124.45,190677.0
2023-11-29 13:10:00,124.44,124.5,124.34,124.39,171394.0,124.44,124.5,124.34,124.39,171394.0
2023-11-29 13:15:00,124.38,124.42,124.31,124.38,131761.0,124.38,124.42,124.31,124.38,131761.0
2023-11-29 13:20:00,124.38,124.55,124.31,124.54,169776.0,124.38,124.55,124.31,124.54,169776.0
2023-11-29 13:25:00,124.53,124.69,124.46,124.66,202795.0,124.53,124.69,124.46,124.66,202795.0
2023-11-29 13:30:00,124.66,124.69,124.38,124.51,264458.0,124.66,124.69,124.38,124.51,264458.0
2023-11-29 13:35:00,124.5,124.81,124.46,124.78,266143.0,124.5,124.81,124.46,124.78,266143.0
2023-11-29 13:40:00,124.78,124.83,124.66,124.69,211151.0,124.78,124.83,124.66,124.69,211151.0
2023-11-29 13:45:00,124.69,124.86,124.67,124.76,227292.0,124.69,124.86,124.67,124.76,227292.0
2023-11-29 13:50:00,124.75,124.76,124.64,124.69,149665.0,124.75,124.76,124.64,124.69,149665.0
2023-11-29 13:55:00,124.67,124.71,124.61,124.64,129474.0,124.67,124.71,124.61,124.64,129474.0
2023-11-29 14:00:00,124.64,124.65,124.33,124.42,253386.0,124.64,124.65,124.33,124.42,253386.0
2023-11-29 14:05:00,124.43,124.59,124.38,124.51,197914.0,124.43,124.59,124.38,124.51,197914.0
2023-11-29 14:10:00,124.5,124.66,124.47,124.5,186739.0,124.5,124.66,124.47,124.5,186739.0
2023-11-29 14:15:00,124.48,124.63,124.46,124.55,170846.0,124.48,124.63,124.46,124.55,170846.0
2023-11-29 14:20:00,124.56,124.58,124.36,124.39,139899.0,124.56,124.58,124.36,124.39,139899.0
2023-11-29 14:25:00,124.39,124.39,124.17,124.25,284057.0,124.39,124.39,124.17,124.25,284057.0
2023-11-29 14:30:00,124.24,124.26,124.09,124.21,216393.0,124.24,124.26,124.09,124.21,216393.0
2023-11-29 14:35:00,124.2,124.23,123.84,123.86,342337.0,124.2,124.23,123.84,123.86,342337.0
2023-11-29 14:40:00,123.87,123.96,123.84,123.96,205290.0,123.87,123.96,123.84,123.96,205290.0
2023-11-29 14:45:00,123.93,124.13,123.92,124.1,317183.0,123.93,124.13,123.92,124.1,317183.0
2023-11-29 14:50:00,124.11,124.14,124.03,124.06,147767.0,124.11,124.14,124.03,124.06,147767.0
2023-11-29 14:55:00,124.06,124.14,124.0,124.06,176337.0,124.06,124.14,124.0,124.06,176337.0
2023-11-29 15:00:00,124.06,124.19,123.92,124.14,246060.0,124.06,124.19,123.92,124.14,246060.0
2023-11-29 15:05:00,124.14,124.24,124.11,124.21,206736.0,124.14,124.24,124.11,124.21,206736.0
2023-11-29 15:10:00,124.22,124.23,123.98,123.99,179117.0,124.22,124.23,123.98,123.99,179117.0
2023-11-29 15:15:00,124.0,124.04,123.77,123.89,248984.0,124.0,124.04,123.77,123.89,248984.0
2023-11-29 15:20:00,123.88,123.93,123.68,123.77,249483.0,123.88,123.93,123.68,123.77,249483.0
2023-11-29 15:25:00,123.78,123.79,123.59,123.67,221260.0,123.78,123.79,123.59,123.67,221260.0
2023-11-29 15:30:00,123.67,123.75,123.58,123.62,291108.0,123.67,123.75,123.58,123.62,291108.0
2023-11-29 15:35:00,123.61,123.64,123.48,123.48,360396.0,123.61,123.64,123.48,123.48,360396.0
2023-11-29 15:40:00,123.48,123.74,123.48,123.7,299765.0,123.48,123.74,123.48,123.7,299765.0
2023-11-29 15:45:00,123.69,123.74,123.61,123.71,305547.0,123.69,123.74,123.61,123.71,305547.0
2023-11-29 15:50:00,123.7,123.74,123.54,123.7,414378.0,123.7,123.74,123.54,123.7,414378.0
2023-11-29 15:55:00,123.74,123.87,123.68,123.83,973739.0,123.74,123.87,123.68,123.83,973739.0
2023-11-30 09:30:00,123.61,124.05,123.23,123.57,944759.0,123.61,124.05,123.23,123.57,944759.0
2023-11-30 09:35:00,123.57,123.6,122.44,122.45,850795.0,123.57,123.6,122.44,122.45,850795.0
2023-11-30 09:40:00,122.45,122.5,122.07,122.4,935270.0,122.45,122.5,122.07,122.4,935270.0
2023-11-30 09:45:00,122.4,122.41,121.72,121.88,777661.0,122.4,122.41,121.72,121.88,777661.0
2023-11-30 09:50:00,121.88,122.41,121.8,122.31,730183.0,121.88,122.41,121.8,122.31,730183.0
2023-11-30 09:55:00,122.31,122.55,122.11,122.4,558127.0,122.31,122.55,122.11,122.4,558127.0
2023-11-30 10:00:00,122.41,122.45,121.66,121.69,637834.0,122.41,122.45,121.66,121.69,637834.0
2023-11-30 10:05:00,121.7,122.12,121.7,121.93,564416.0,121.7,122.12,121.7,121.93,564416.0
2023-11-30 10:10:00,121.92,122.26,121.81,122.21,539292.0,121.92,122.26,121.81,122.21,539292.0
2023-11-30 10:15:00,122.2,122.7,122.17,122.52,667750.0,122.2,122.7,122.17,122.52,667750.0
2023-11-30 10:20:00,122.52,122.67,122.32,122.42,461617.0,122.52,122.67,122.32,122.42,461617.0
2023-11-30 10:25:00,122.41,122.47,122.03,122.08,454322.0,122.41,122.47,122.03,122.08,454322.0
2023-11-30 10:30:00,122.09,122.36,121.88,122.33,496141.0,122.09,122.36,121.88,122.33,496141.0
2023-11-30 10:35:00,122.33,122.4,121.61,121.65,445812.0,122.33,122.4,121.61,121.65,445812.0
2023-11-30 10:40:00,121.65,121.66,121.26,121.31,639918.0,121.65,121.66,121.26,121.31,639918.0
2023-11-30 10:45:00,121.32,121.35,120.62,120.66,1012383.0,121.32,121.35,120.62,120.66,1012383.0
2023-11-30 10:50:00,120.66,120.83,120.56,120.7,662000.0,120.66,120.83,120.56,120.7,662000.0
2023-11-30 10:55:00,120.7,121.01,120.51,120.99,654049.0,120.7,121.01,120.51,120.99,654049.0
2023-11-30 11:00:00,120.99,121.24,120.97,121.14,516478.0,120.99,121.24,120.97,121.14,516478.0
2023-11-30 11:05:00,121.14,121.24,120.65,120.67,433181.0,121.14,121.24,120.65,120.67,433181.0
2023-11-30 11:10:00,120.66,120.94,120.53,120.87,437188.0,120.66,120.94,120.53,120.87,437188.0
2023-11-30 11:15:00,120.85,121.07,120.76,120.82,299233.0,120.85,121.07,120.76,120.82,299233.0
2023-11-30 11:20:00,120.82,120.9,120.55,120.55,330629.0,120.82,120.9,120.55,120.55,330629.0
2023-11-30 11:25:00,120.57,120.63,120.41,120.48,486351.0,120.57,120.63,120.41,120.48,486351.0
2023-11-30 11:30:00,120.47,120.73,120.27,120.61,458035.0,120.47,120.73,120.27,120.61,458035.0
2023-11-30 11:35:00,120.63,120.76,120.46,120.47,306629.0,120.63,120.76,120.46,120.47,306629.0
2023-11-30 11:40:00,120.46,120.62,120.35,120.37,542250.0,120.46,120.62,120.35,120.37,542250.0
2023-11-30 11:45:00,120.37,120.42,120.21,120.23,397795.0,120.37,120.42,120.21,120.23,397795.0
2023-11-30 11:50:00,120.22,120.4,120.05,120.06,414977.0,120.22,120.4,120.05,120.06,414977.0
2023-11-30 11:55:00,120.06,120.1,119.72,119.78,765618.0,120.06,120.1,119.72,119.78,765618.0
2023-11-30 12:00:00,119.78,120.22,119.65,120.18,632869.0,119.78,120.22,119.65,120.18,632869.0
2023-11-30 12:05:00,120.19,120.35,120.15,120.33,283641.0,120.19,120.35,120.15,120.33,283641.0
2023-11-30 12:10:00,120.34,120.53,120.27,120.48,362759.0,120.34,120.53,120.27,120.48,362759.0
2023-11-30 12:15:00,120.47,120.58,120.32,120.4,260562.0,120.47,120.58,120.32,120.4,260562.0
2023-11-30 12:20:00,120.4,120.43,120.22,120.27,233617.0,120.4,120.43,120.22,120.27,233617.0
2023-11-30 12:25:00,120.27,120.31,120.14,120.22,187914.0,120.27,120.31,120.14,120.22,187914.0
2023-11-30 12:30:00,120.22,120.4,120.08,120.13,240368.0,120.22,120.4,120.08,120.13,240368.0
2023-11-30 12:35:00,120.12,120.27,120.09,120.14,214997.0,120.12,120.27,120.09,120.14,214997.0
2023-11-30 12:40:00,120.14,120.24,120.13,120.2,197175.0,120.14,120.24,120.13,120.2,197175.0
2023-11-30 12:45:00,120.18,120.52,120.13,120.51,222369.0,120.18,120.52,120.13,120.51,222369.0
2023-11-30 12:50:00,120.52,120.73,120.51,120.52,337993.0,120.52,120.73,120.51,120.52,337993.0
2023-11-30 12:55:00,120.52,120.66,120.48,120.65,204192.0,120.52,120.66,120.48,120.65,204192.0
2023-11-30 13:00:00,120.67,120.69,120.56,120.6,174561.0,120.67,120.69,120.56,120.6,174561.0
2023-11-30 13:05:00,120.59,120.61,120.32,120.34,221564.0,120.59,120.61,120.32,120.34,221564.0
2023-11-30 13:10:00,120.32,120.42,120.25,120.42,212006.0,120.32,120.42,120.25,120.42,212006.0
2023-11-30 13:15:00,120.42,120.5,120.2,120.23,272283.0,120.42,120.5,120.2,120.23,272283.0
2023-11-30 13:20:00,120.22,120.44,120.16,120.22,207583.0,120.22,120.44,120.16,120.22,207583.0
2023-11-30 13:25:00,120.23,120.37,120.21,120.23,233938.0,120.23,120.37,120.21,120.23,233938.0
2023-11-30 13:30:00,120.23,120.23,120.01,120.19,310884.0,120.23,120.23,120.01,120.19,310884.0
2023-11-30 13:35:00,120.21,120.24,120.1,120.14,174930.0,120.21,120.24,120.1,120.14,174930.0
2023-11-30 13:40:00,120.15,120.23,120.02,120.02,183671.0,120.15,120.23,120.02,120.02,183671.0
2023-11-30 13:45:00,120.03,120.1,119.94,119.96,268274.0,120.03,120.1,119.94,119.96,268274.0
2023-11-30 13:50:00,119.96,120.16,119.91,120.14,219055.0,119.96,120.16,119.91,120.14,219055.0
2023-11-30 13:55:00,120.14,120.29,120.14,120.28,177355.0,120.14,120.29,120.14,120.28,177355.0
2023-11-30 14:00:00,120.29,120.5,120.27,120.49,289816.0,120.29,120.5,120.27,120.49,289816.0
2023-11-30 14:05:00,120.49,120.54,120.44,120.51,149641.0,120.49,120.54,120.44,120.51,149641.0
2023-11-30 14:10:00,120.53,120.7,120.48,120.68,269352.0,120.53,120.7,120.48,120.68,269352.0
2023-11-30 14:15:00,120.69,120.72,120.47,120.51,289986.0,120.69,120.72,120.47,120.51,289986.0
2023-11-30 14:20:00,120.5,120.55,120.43,120.48,240228.0,120.5,120.55,120.43,120.48,240228.0
2023-11-30 14:25:00,120.47,120.47,120.17,120.19,350561.0,120.47,120.47,120.17,120.19,350561.0
2023-11-30 14:30:00,120.19,120.46,120.08,120.37,388097.0,120.19,120.46,120.08,120.37,388097.0
2023-11-30 14:35:00,120.38,120.42,120.33,120.4,150422.0,120.38,120.42,120.33,120.4,150422.0
2023-11-30 14:40:00,120.41,120.52,120.38,120.5,216520.0,120.41,120.52,120.38,120.5,216520.0
2023-11-30 14:45:00,120.51,120.68,120.48,120.67,295963.0,120.51,120.68,120.48,120.67,295963.0
2023-11-30 14:50:00,120.68,120.71,120.58,120.65,205677.0,120.68,120.71,120.58,120.65,205677.0
2023-11-30 14:55:00,120.65,120.7,120.62,120.64,158384.0,120.65,120.7,120.62,120.64,158384.0
2023-11-30 15:00:00,120.63,120.66,120.4,120.41,226465.0,120.63,120.66,120.4,120.41,226465.0
2023-11-30 15:05:00,120.4,120.4,120.12,120.12,240733.0,120.4,120.4,120.12,120.12,240733.0
2023-11-30 15:10:00,120.13,120.27,120.06,120.15,274976.0,120.13,120.27,120.06,120.15,274976.0
2023-11-30 15:15:00,120.15,120.25,120.1,120.23,229466.0,120.15,120.25,120.1,120.23,229466.0
2023-11-30 15:20:00,120.23,120.34,120.12,120.25,314395.0,120.23,120.34,120.12,120.25,314395.0
2023-11-30 15:25:00,120.26,120.27,120.02,120.24,349935.0,120.26,120.27,120.02,120.24,349935.0
2023-11-30 15:30:00,120.24,120.43,120.2,120.35,305780.0,120.24,120.43,120.2,120.35,305780.0
2023-11-30 15:35:00,120.35,120.38,120.19,120.26,308004.0,120.35,120.38,120.19,120.26,308004.0
2023-11-30 15:40:00,120.27,120.61,120.26,120.61,403972.0,120.27,120.61,120.26,120.61,403972.0
2023-11-30 15:45:00,120.6,120.69,120.45,120.47,469333.0,120.6,120.69,120.45,120.47,469333.0
2023-11-30 15:50:00,120.49,121.24,120.49,121.19,1008518.0,120.49,121.24,120.49,121.19,1008518.0
2023-11-30 15:55:00,121.18,121.27,120.91,121.18,1176505.0,121.18,121.27,120.91,121.18,1176505.0
2023-12-01 09:30:00,119.88,120.13,119.12,119.48,1245110.0,119.88,120.13,119.12,119.48,1245110.0
2023-12-01 09:35:00,119.48,120.82,119.05,120.79,1011246.0,119.48,120.82,119.05,120.79,1011246.0
2023-12-01 09:40:00,120.79,121.14,120.5,120.84,996078.0,120.79,121.14,120.5,120.84,996078.0
2023-12-01 09:45:00,120.84,121.29,120.65,120.68,646291.0,120.84,121.29,120.65,120.68,646291.0
2023-12-01 09:50:00,120.69,120.74,119.99,120.19,758501.0,120.69,120.74,119.99,120.19,758501.0
2023-12-01 09:55:00,120.19,120.22,119.44,119.66,783224.0,120.19,120.22,119.44,119.66,783224.0
2023-12-01 10:00:00,119.66,120.08,119.39,119.6,1005911.0,119.66,120.08,119.39,119.6,1005911.0
2023-12-01 10:05:00,119.6,119.71,119.26,119.32,607404.0,119.6,119.71,119.26,119.32,607404.0
2023-12-01 10:10:00,119.32,119.72,119.18,119.23,620800.0,119.32,119.72,119.18,119.23,620800.0
2023-12-01 10:15:00,119.23,119.33,118.75,118.97,962162.0,119.23,119.33,118.75,118.97,962162.0
2023-12-01 10:20:00,118.98,119.05,118.64,118.85,819994.0,118.98,119.05,118.64,118.85,819994.0
2023-12-01 10:25:00,118.86,119.04,118.72,118.87,504762.0,118.86,119.04,118.72,118.87,504762.0
2023-12-01 10:30:00,118.87,119.45,118.76,119.3,662026.0,118.87,119.45,118.76,119.3,662026.0
2023-12-01 10:35:00,119.3,119.57,119.24,119.46,479378.0,119.3,119.57,119.24,119.46,479378.0
2023-12-01 10:40:00,119.47,119.8,119.35,119.68,519859.0,119.47,119.8,119.35,119.68,519859.0
2023-12-01 10:45:00,119.68,119.73,119.43,119.54,341251.0,119.68,119.73,119.43,119.54,341251.0
2023-12-01 10:50:00,119.56,119.75,119.4,119.73,348543.0,119.56,119.75,119.4,119.73,348543.0
2023-12-01 10:55:00,119.75,120.07,119.75,120.01,448495.0,119.75,120.07,119.75,120.01,448495.0
2023-12-01 11:00:00,120.01,120.49,119.64,120.38,732500.0,120.01,120.49,119.64,120.38,732500.0
2023-12-01 11:05:00,120.39,120.41,119.96,120.37,399288.0,120.39,120.41,119.96,120.37,399288.0
2023-12-01 11:10:00,120.37,120.84,120.32,120.79,521285.0,120.37,120.84,120.32,120.79,521285.0
2023-12-01 11:15:00,120.78,120.83,120.52,120.65,410957.0,120.78,120.83,120.52,120.65,410957.0
2023-12-01 11:20:00,120.63,120.71,120.34,120.52,337167.0,120.63,120.71,120.34,120.52,337167.0
2023-12-01 11:25:00,120.51,120.67,120.37,120.53,280843.0,120.51,120.67,120.37,120.53,280843.0
2023-12-01 11:30:00,120.55,120.59,120.27,120.57,292586.0,120.55,120.59,120.27,120.57,292586.0
2023-12-01 11:35:00,120.56,120.6,120.23,120.58,316898.0,120.56,120.6,120.23,120.58,316898.0
2023-12-01 11:40:00,120.58,121.06,120.52,120.94,530340.0,120.58,121.06,120.52,120.94,530340.0
2023-12-01 11:45:00,120.92,120.95,120.43,120.49,434677.0,120.92,120.95,120.43,120.49,434677.0
2023-12-01 11:50:00,120.46,120.77,120.34,120.63,374776.0,120.46,120.77,120.34,120.63,374776.0
2023-12-01 11:55:00,120.64,120.74,120.53,120.64,199925.0,120.64,120.74,120.53,120.64,199925.0
2023-12-01 12:00:00,120.63,120.68,120.49,120.56,221874.0,120.63,120.68,120.49,120.56,221874.0
2023-12-01 12:05:00,120.54,120.67,120.44,120.52,200989.0,120.54,120.67,120.44,120.52,200989.0
2023-12-01 12:10:00,120.51,120.83,120.49,120.75,258221.0,120.51,120.83,120.49,120.75,258221.0
2023-12-01 12:15:00,120.76,120.8,120.46,120.51,228144.0,120.76,120.8,120.46,120.51,228144.0
2023-12-01 12:20:00,120.5,120.74,120.43,120.71,214216.0,120.5,120.74,120.43,120.71,214216.0
2023-12-01 12:25:00,120.71,121.01,120.63,120.94,259402.0,120.71,121.01,120.63,120.94,259402.0
2023-12-01 12:30:00,120.94,121.09,120.88,121.01,242646.0,120.94,121.09,120.88,121.01,242646.0
2023-12-01 12:35:00,121.01,121.01,120.79,120.91,178369.0,121.01,121.01,120.79,120.91,178369.0
2023-12-01 12:40:00,120.9,121.04,120.85,120.95,176046.0,120.9,121.04,120.85,120.95,176046.0
2023-12-01 12:45:00,120.95,121.13,120.9,121.13,213908.0,120.95,121.13,120.9,121.13,213908.0
2023-12-01 12:50:00,121.12,121.16,121.0,121.04,227970.0,121.12,121.16,121.0,121.04,227970.0
2023-12-01 12:55:00,121.05,121.14,120.96,121.01,278156.0,121.05,121.14,120.96,121.01,278156.0
2023-12-01 13:00:00,121.02,121.05,120.87,120.88,200920.0,121.02,121.05,120.87,120.88,200920.0
2023-12-01 13:05:00,120.87,120.95,120.81,120.92,206185.0,120.87,120.95,120.81,120.92,206185.0
2023-12-01 13:10:00,120.91,120.97,120.71,120.87,215910.0,120.91,120.97,120.71,120.87,215910.0
2023-12-01 13:15:00,120.88,120.89,120.69,120.86,232802.0,120.88,120.89,120.69,120.86,232802.0
2023-12-01 13:20:00,120.88,121.17,120.87,121.17,244971.0,120.88,121.17,120.87,121.17,244971.0
2023-12-01 13:25:00,121.17,121.21,121.05,121.08,317259.0,121.17,121.21,121.05,121.08,317259.0
2023-12-01 13:30:00,121.08,121.1,120.98,121.0,186465.0,121.08,121.1,120.98,121.0,186465.0
2023-12-01 13:35:00,120.98,121.05,120.76,120.81,202468.0,120.98,121.05,120.76,120.81,202468.0
2023-12-01 13:40:00,120.79,120.88,120.67,120.88,192610.0,120.79,120.88,120.67,120.88,192610.0
2023-12-01 13:45:00,120.88,120.94,120.82,120.88,121432.0,120.88,120.94,120.82,120.88,121432.0
2023-12-01 13:50:00,120.88,121.1,120.87,121.05,259792.0,120.88,121.1,120.87,121.05,259792.0
2023-12-01 13:55:00,121.05,121.21,121.04,121.17,302888.0,121.05,121.21,121.04,121.17,302888.0
2023-12-01 14:00:00,121.18,121.38,121.12,121.31,380968.0,121.18,121.38,121.12,121.31,380968.0
2023-12-01 14:05:00,121.31,121.38,121.21,121.25,245740.0,121.31,121.38,121.21,121.25,245740.0
2023-12-01 14:10:00,121.27,121.41,121.23,121.33,218043.0,121.27,121.41,121.23,121.33,218043.0
2023-12-01 14:15:00,121.33,121.37,121.17,121.18,183242.0,121.33,121.37,121.17,121.18,183242.0
2023-12-01 14:20:00,121.18,121.31,121.15,121.22,304186.0,121.18,121.31,121.15,121.22,304186.0
2023-12-01 14:25:00,121.23,121.25,121.1,121.21,177708.0,121.23,121.25,121.1,121.21,177708.0
2023-12-01 14:30:00,121.21,121.22,121.05,121.07,135330.0,121.21,121.22,121.05,121.07,135330.0
2023-12-01 14:35:00,121.06,121.19,120.98,121.18,170001.0,121.06,121.19,120.98,121.18,170001.0
2023-12-01 14:40:00,121.18,121.23,121.01,121.13,166088.0,121.18,121.23,121.01,121.13,166088.0
2023-12-01 14:45:00,121.13,121.17,121.03,121.13,110549.0,121.13,121.17,121.03,121.13,110549.0
2023-12-01 14:50:00,121.14,121.14,121.0,121.08,138337.0,121.14,121.14,121.0,121.08,138337.0
2023-12-01 14:55:00,121.08,121.26,121.06,121.24,171647.0,121.08,121.26,121.06,121.24,171647.0
2023-12-01 15:00:00,121.25,121.27,121.14,121.17,134720.0,121.25,121.27,121.14,121.17,134720.0
2023-12-01 15:05:00,121.17,121.19,120.89,121.08,209667.0,121.17,121.19,120.89,121.08,209667.0
2023-12-01 15:10:00,121.07,121.17,121.03,121.03,155268.0,121.07,121.17,121.03,121.03,155268.0
2023-12-01 15:15:00,121.04,121.07,120.93,121.02,162856.0,121.04,121.07,120.93,121.02,162856.0
2023-12-01 15:20:00,121.02,121.04,120.91,120.98,209767.0,121.02,121.04,120.91,120.98,209767.0
2023-12-01 15:25:00,120.99,121.1,120.96,121.09,229908.0,120.99,121.1,120.96,121.09,229908.0
2023-12-01 15:30:00,121.08,121.09,120.97,121.05,205461.0,121.08,121.09,120.97,121.05,205461.0
2023-12-01 15:35:00,121.05,121.06,120.83,120.91,248595.0,121.05,121.06,120.83,120.91,248595.0
2023-12-01 15:40:00,120.91,121.06,120.89,121.0,254555.0,120.91,121.06,120.89,121.0,254555.0
2023-12-01 15:45:00,120.98,121.01,120.87,120.98,241951.0,120.98,121.01,120.87,120.98,241951.0
2023-12-01 15:50:00,120.98,121.16,120.92,121.09,503255.0,120.98,121.16,120.92,121.09,503255.0
2023-12-01 15:55:00,121.1,121.4,121.1,121.37,1131376.0,121.1,121.4,121.1,121.37,1131376.0
2023-12-04 09:30:00,119.75,119.9,118.76,119.09,1222670.0,119.75,119.9,118.76,119.09,1222670.0
2023-12-04 09:35:00,119.07,119.09,118.27,118.74,1113164.0,119.07,119.09,118.27,118.74,1113164.0
2023-12-04 09:40:00,118.73,118.99,117.98,118.08,1027696.0,118.73,118.99,117.98,118.08,1027696.0
2023-12-04 09:45:00,118.09,118.25,117.75,117.86,897623.0,118.09,118.25,117.75,117.86,897623.0
2023-12-04 09:50:00,117.84,118.4,117.52,118.39,1062754.0,117.84,118.4,117.52,118.39,1062754.0
2023-12-04 09:55:00,118.37,118.59,118.13,118.25,767823.0,118.37,118.59,118.13,118.25,767823.0
2023-12-04 10:00:00,118.24,118.6,117.84,118.55,766626.0,118.24,118.6,117.84,118.55,766626.0
2023-12-04 10:05:00,118.56,118.74,118.24,118.32,546917.0,118.56,118.74,118.24,118.32,546917.0
2023-12-04 10:10:00,118.33,118.55,118.15,118.23,457683.0,118.33,118.55,118.15,118.23,457683.0
2023-12-04 10:15:00,118.24,118.3,117.39,117.45,894336.0,118.24,118.3,117.39,117.45,894336.0
2023-12-04 10:20:00,117.43,117.72,117.28,117.3,664985.0,117.43,117.72,117.28,117.3,664985.0
2023-12-04 10:25:00,117.31,117.42,116.85,117.04,749789.0,117.31,117.42,116.85,117.04,749789.0
2023-12-04 10:30:00,117.02,117.04,116.52,116.54,861817.0,117.02,117.04,116.52,116.54,861817.0
2023-12-04 10:35:00,116.55,116.68,116.5,116.65,629928.0,116.55,116.68,116.5,116.65,629928.0
2023-12-04 10:40:00,116.64,116.82,116.58,116.76,554900.0,116.64,116.82,116.58,116.76,554900.0
2023-12-04 10:45:00,116.76,116.9,116.5,116.88,510518.0,116.76,116.9,116.5,116.88,510518.0
2023-12-04 10:50:00,116.88,116.96,116.6,116.73,482698.0,116.88,116.96,116.6,116.73,482698.0
2023-12-04 10:55:00,116.72,116.99,116.61,116.72,391396.0,116.72,116.99,116.61,116.72,391396.0
2023-12-04 11:00:00,116.72,117.0,116.71,116.91,349132.0,116.72,117.0,116.71,116.91,349132.0
2023-12-04 11:05:00,116.91,117.07,116.63,116.65,441837.0,116.91,117.07,116.63,116.65,441837.0
2023-12-04 11:10:00,116.66,116.77,116.37,116.71,589538.0,116.66,116.77,116.37,116.71,589538.0
2023-12-04 11:15:00,116.7,117.02,116.66,116.89,499824.0,116.7,117.02,116.66,116.89,499824.0
2023-12-04 11:20:00,116.87,117.28,116.84,117.15,464630.0,116.87,117.28,116.84,117.15,464630.0
2023-12-04 11:25:00,117.15,117.35,117.13,117.33,425866.0,117.15,117.35,117.13,117.33,425866.0
2023-12-04 11:30:00,117.33,117.61,117.23,117.51,605841.0,117.33,117.61,117.23,117.51,605841.0
2023-12-04 11:35:00,117.51,117.72,117.49,117.67,369193.0,117.51,117.72,117.49,117.67,369193.0
2023-12-04 11:40:00,117.68,117.87,117.62,117.85,475880.0,117.68,117.87,117.62,117.85,475880.0
2023-12-04 11:45:00,117.85,118.12,117.85,118.03,508981.0,117.85,118.12,117.85,118.03,508981.0
2023-12-04 11:50:00,118.04,118.24,118.03,118.17,440737.0,118.04,118.24,118.03,118.17,440737.0
2023-12-04 11:55:00,118.17,118.39,118.14,118.36,413839.0,118.17,118.39,118.14,118.36,413839.0
2023-12-04 12:00:00,118.34,118.43,118.14,118.31,442297.0,118.34,118.43,118.14,118.31,442297.0
2023-12-04 12:05:00,118.29,118.41,118.14,118.4,392197.0,118.29,118.41,118.14,118.4,392197.0
2023-12-04 12:10:00,118.4,118.57,118.3,118.54,407551.0,118.4,118.57,118.3,118.54,407551.0
2023-12-04 12:15:00,118.54,118.8,118.53,118.69,518590.0,118.54,118.8,118.53,118.69,518590.0
2023-12-04 12:20:00,118.69,118.76,118.57,118.65,252937.0,118.69,118.76,118.57,118.65,252937.0
2023-12-04 12:25:00,118.66,118.92,118.65,118.75,336103.0,118.66,118.92,118.65,118.75,336103.0
2023-12-04 12:30:00,118.75,118.95,118.74,118.78,263890.0,118.75,118.95,118.74,118.78,263890.0
2023-12-04 12:35:00,118.76,118.92,118.76,118.9,190899.0,118.76,118.92,118.76,118.9,190899.0
2023-12-04 12:40:00,118.89,119.03,118.82,118.94,296990.0,118.89,119.03,118.82,118.94,296990.0
2023-12-04 12:45:00,118.95,118.95,118.66,118.7,243266.0,118.95,118.95,118.66,118.7,243266.0
2023-12-04 12:50:00,118.7,118.81,118.64,118.67,222954.0,118.7,118.81,118.64,118.67,222954.0
2023-12-04 12:55:00,118.67,118.9,118.67,118.82,163555.0,118.67,118.9,118.67,118.82,163555.0
2023-12-04 13:00:00,118.83,118.9,118.72,118.72,178909.0,118.83,118.9,118.72,118.72,178909.0
2023-12-04 13:05:00,118.73,118.78,118.64,118.68,184801.0,118.73,118.78,118.64,118.68,184801.0
2023-12-04 13:10:00,118.68,118.78,118.65,118.66,135681.0,118.68,118.78,118.65,118.66,135681.0
2023-12-04 13:15:00,118.66,118.72,118.58,118.64,161053.0,118.66,118.72,118.58,118.64,161053.0
2023-12-04 13:20:00,118.66,118.69,118.47,118.49,242762.0,118.66,118.69,118.47,118.49,242762.0
2023-12-04 13:25:00,118.48,118.53,118.4,118.43,216699.0,118.48,118.53,118.4,118.43,216699.0
2023-12-04 13:30:00,118.42,118.48,118.35,118.39,243297.0,118.42,118.48,118.35,118.39,243297.0
2023-12-04 13:35:00,118.39,118.61,118.34,118.42,282549.0,118.39,118.61,118.34,118.42,282549.0
2023-12-04 13:40:00,118.42,118.46,118.17,118.27,226686.0,118.42,118.46,118.17,118.27,226686.0
2023-12-04 13:45:00,118.26,118.37,118.22,118.26,229136.0,118.26,118.37,118.22,118.26,229136.0
2023-12-04 13:50:00,118.26,118.36,118.26,118.34,122695.0,118.26,118.36,118.26,118.34,122695.0
2023-12-04 13:55:00,118.34,118.42,118.32,118.33,153484.0,118.34,118.42,118.32,118.33,153484.0
2023-12-04 14:00:00,118.33,118.33,118.02,118.04,307439.0,118.33,118.33,118.02,118.04,307439.0
2023-12-04 14:05:00,118.04,118.17,118.01,118.16,249655.0,118.04,118.17,118.01,118.16,249655.0
2023-12-04 14:10:00,118.14,118.5,118.14,118.43,310386.0,118.14,118.5,118.14,118.43,310386.0
2023-12-04 14:15:00,118.43,118.5,118.37,118.45,189606.0,118.43,118.5,118.37,118.45,189606.0
2023-12-04 14:20:00,118.43,118.55,118.42,118.52,202000.0,118.43,118.55,118.42,118.52,202000.0
2023-12-04 14:25:00,118.52,118.61,118.46,118.49,174329.0,118.52,118.61,118.46,118.49,174329.0
2023-12-04 14:30:00,118.49,118.61,118.39,118.47,233407.0,118.49,118.61,118.39,118.47,233407.0
2023-12-04 14:35:00,118.49,118.62,118.47,118.51,164838.0,118.49,118.62,118.47,118.51,164838.0
2023-12-04 14:40:00,118.51,118.56,118.45,118.51,141720.0,118.51,118.56,118.45,118.51,141720.0
2023-12-04 14:45:00,118.5,118.52,118.31,118.34,231224.0,118.5,118.52,118.31,118.34,231224.0
2023-12-04 14:50:00,118.34,118.5,118.27,118.28,329427.0,118.34,118.5,118.27,118.28,329427.0
2023-12-04 14:55:00,118.28,118.48,118.27,118.33,175801.0,118.28,118.48,118.27,118.33,175801.0
2023-12-04 15:00:00,118.34,118.46,118.26,118.29,270501.0,118.34,118.46,118.26,118.29,270501.0
2023-12-04 15:05:00,118.29,118.31,118.16,118.18,350729.0,118.29,118.31,118.16,118.18,350729.0
2023-12-04 15:10:00,118.17,118.22,117.98,118.04,360700.0,118.17,118.22,117.98,118.04,360700.0
2023-12-04 15:15:00,118.04,118.13,117.9,118.11,306913.0,118.04,118.13,117.9,118.11,306913.0
2023-12-04 15:20:00,118.12,118.24,118.09,118.19,264150.0,118.12,118.24,118.09,118.19,264150.0
2023-12-04 15:25:00,118.2,118.31,118.13,118.31,266055.0,118.2,118.31,118.13,118.31,266055.0
2023-12-04 15:30:00,118.31,118.65,118.3,118.61,479095.0,118.31,118.65,118.3,118.61,479095.0
2023-12-04 15:35:00,118.62,118.63,118.4,118.49,349531.0,118.62,118.63,118.4,118.49,349531.0
2023-12-04 15:40:00,118.48,118.63,118.41,118.61,311914.0,118.48,118.63,118.41,118.61,311914.0
2023-12-04 15:45:00,118.61,118.67,118.54,118.55,356287.0,118.61,118.67,118.54,118.55,356287.0
2023-12-04 15:50:00,118.56,118.81,118.5,118.53,681868.0,118.56,118.81,118.5,118.53,681868.0
2023-12-04 15:55:00,118.52,118.63,118.49,118.6,690970.0,118.52,118.63,118.49,118.6,690970.0
2023-12-05 09:30:00,117.43,117.82,116.99,117.42,1165091.0,117.43,117.82,116.99,117.42,1165091.0
2023-12-05 09:35:00,117.42,118.13,117.14,117.27,1032007.0,117.42,118.13,117.14,117.27,1032007.0
2023-12-05 09:40:00,117.28,117.89,117.06,117.82,952010.0,117.28,117.89,117.06,117.82,952010.0
2023-12-05 09:45:00,117.82,117.84,117.26,117.38,680967.0,117.82,117.84,117.26,117.38,680967.0
2023-12-05 09:50:00,117.39,117.82,117.35,117.62,683269.0,117.39,117.82,117.35,117.62,683269.0
2023-12-05 09:55:00,117.62,118.06,117.61,117.91,646833.0,117.62,118.06,117.61,117.91,646833.0
2023-12-05 10:00:00,117.9,118.35,117.86,118.31,860062.0,117.9,118.35,117.86,118.31,860062.0
2023-12-05 10:05:00,118.3,118.32,117.72,117.79,761308.0,118.3,118.32,117.72,117.79,761308.0
2023-12-05 10:10:00,117.78,118.23,117.55,118.02,704439.0,117.78,118.23,117.55,118.02,704439.0
2023-12-05 10:15:00,118.02,118.14,117.87,118.11,469403.0,118.02,118.14,117.87,118.11,469403.0
2023-12-05 10:20:00,118.13,118.23,117.71,117.8,545024.0,118.13,118.23,117.71,117.8,545024.0
2023-12-05 10:25:00,117.8,117.83,117.25,117.38,660208.0,117.8,117.83,117.25,117.38,660208.0
2023-12-05 10:30:00,117.41,117.55,117.27,117.3,582019.0,117.41,117.55,117.27,117.3,582019.0
2023-12-05 10:35:00,117.31,117.59,117.15,117.35,625921.0,117.31,117.59,117.15,117.35,625921.0
2023-12-05 10:40:00,117.36,117.68,117.34,117.56,481613.0,117.36,117.68,117.34,117.56,481613.0
2023-12-05 10:45:00,117.57,117.93,117.57,117.92,590776.0,117.57,117.93,117.57,117.92,590776.0
2023-12-05 10:50:00,117.92,118.03,117.75,117.96,493590.0,117.92,118.03,117.75,117.96,493590.0
2023-12-05 10:55:00,117.97,118.02,117.85,117.92,326088.0,117.97,118.02,117.85,117.92,326088.0
2023-12-05 11:00:00,117.91,117.93,117.66,117.69,320782.0,117.91,117.93,117.66,117.69,320782.0
2023-12-05 11:05:00,117.69,117.74,117.56,117.61,282261.0,117.69,117.74,117.56,117.61,282261.0
2023-12-05 11:10:00,117.61,117.64,117.27,117.34,423898.0,117.61,117.64,117.27,117.34,423898.0
2023-12-05 11:15:00,117.35,117.36,116.75,116.75,745863.0,117.35,117.36,116.75,116.75,745863.0
2023-12-05 11:20:00,116.78,116.89,116.69,116.78,579661.0,116.78,116.89,116.69,116.78,579661.0
2023-12-05 11:25:00,116.77,116.92,116.47,116.47,642342.0,116.77,116.92,116.47,116.47,642342.0
2023-12-05 11:30:00,116.48,116.7,116.45,116.54,560628.0,116.48,116.7,116.45,116.54,560628.0
2023-12-05 11:35:00,116.55,116.77,116.51,116.73,394132.0,116.55,116.77,116.51,116.73,394132.0
2023-12-05 11:40:00,116.74,116.95,116.73,116.92,375637.0,116.74,116.95,116.73,116.92,375637.0
2023-12-05 11:45:00,116.93,117.18,116.85,117.14,347313.0,116.93,117.18,116.85,117.14,347313.0
2023-12-05 11:50:00,117.13,117.15,116.48,116.55,551805.0,117.13,117.15,116.48,116.55,551805.0
2023-12-05 11:55:00,116.54,116.9,116.51,116.9,404854.0,116.54,116.9,116.51,116.9,404854.0
2023-12-05 12:00:00,116.92,117.15,116.92,117.07,346673.0,116.92,117.15,116.92,117.07,346673.0
2023-12-05 12:05:00,117.06,117.31,117.01,117.25,310523.0,117.06,117.31,117.01,117.25,310523.0
2023-12-05 12:10:00,117.28,117.35,117.23,117.32,219018.0,117.28,117.35,117.23,117.32,219018.0
2023-12-05 12:15:00,117.32,117.43,117.29,117.36,297316.0,117.32,117.43,117.29,117.36,297316.0
2023-12-05 12:20:00,117.34,117.49,117.16,117.2,329585.0,117.34,117.49,117.16,117.2,329585.0
2023-12-05 12:25:00,117.21,117.58,117.21,117.49,312360.0,117.21,117.58,117.21,117.49,312360.0
2023-12-05 12:30:00,117.51,117.55,117.28,117.35,205365.0,117.51,117.55,117.28,117.35,205365.0
2023-12-05 12:35:00,117.37,117.47,117.26,117.36,164596.0,117.37,117.47,117.26,117.36,164596.0
2023-12-05 12:40:00,117.37,117.43,117.12,117.21,304323.0,117.37,117.43,117.12,117.21,304323.0
2023-12-05 12:45:00,117.2,117.42,117.1,117.42,290962.0,117.2,117.42,117.1,117.42,290962.0
2023-12-05 12:50:00,117.41,117.5,117.34,117.48,241392.0,117.41,117.5,117.34,117.48,241392.0
2023-12-05 12:55:00,117.48,117.73,117.45,117.72,312719.0,117.48,117.73,117.45,117.72,312719.0
2023-12-05 13:00:00,117.71,117.73,117.5,117.65,271331.0,117.71,117.73,117.5,117.65,271331.0
2023-12-05 13:05:00,117.64,117.82,117.59,117.77,268802.0,117.64,117.82,117.59,117.77,268802.0
2023-12-05 13:10:00,117.76,117.84,117.72,117.74,204972.0,117.76,117.84,117.72,117.74,204972.0
2023-12-05 13:15:00,117.75,117.81,117.6,117.75,190633.0,117.75,117.81,117.6,117.75,190633.0
2023-12-05 13:20:00,117.76,117.91,117.73,117.86,281049.0,117.76,117.91,117.73,117.86,281049.0
2023-12-05 13:25:00,117.87,117.89,117.71,117.73,197476.0,117.87,117.89,117.71,117.73,197476.0
2023-12-05 13:30:00,117.73,117.83,117.62,117.74,226606.0,117.73,117.83,117.62,117.74,226606.0
2023-12-05 13:35:00,117.75,117.89,117.66,117.87,313425.0,117.75,117.89,117.66,117.87,313425.0
2023-12-05 13:40:00,117.86,118.02,117.84,117.95,390548.0,117.86,118.02,117.84,117.95,390548.0
2023-12-05 13:45:00,117.96,118.0,117.81,117.87,238353.0,117.96,118.0,117.81,117.87,238353.0
2023-12-05 13:50:00,117.86,118.1,117.84,118.08,233960.0,117.86,118.1,117.84,118.08,233960.0
2023-12-05 13:55:00,118.09,118.13,117.99,118.04,348769.0,118.09,118.13,117.99,118.04,348769.0
2023-12-05 14:00:00,118.05,118.09,117.92,118.0,213381.0,118.05,118.09,117.92,118.0,213381.0
2023-12-05 14:05:00,117.98,118.17,117.91,118.17,249313.0,117.98,118.17,117.91,118.17,249313.0
2023-12-05 14:10:00,118.16,118.36,118.15,118.28,360152.0,118.16,118.36,118.15,118.28,360152.0
2023-12-05 14:15:00,118.28,118.49,118.26,118.48,325043.0,118.28,118.49,118.26,118.48,325043.0
2023-12-05 14:20:00,118.48,118.49,118.23,118.3,255005.0,118.48,118.49,118.23,118.3,255005.0
2023-12-05 14:25:00,118.3,118.37,118.27,118.27,235719.0,118.3,118.37,118.27,118.27,235719.0
2023-12-05 14:30:00,118.29,118.3,118.05,118.08,243798.0,118.29,118.3,118.05,118.08,243798.0
2023-12-05 14:35:00,118.09,118.11,117.97,118.03,284173.0,118.09,118.11,117.97,118.03,284173.0
2023-12-05 14:40:00,118.03,118.12,117.96,117.97,229736.0,118.03,118.12,117.96,117.97,229736.0
2023-12-05 14:45:00,117.96,118.05,117.88,117.93,281290.0,117.96,118.05,117.88,117.93,281290.0
2023-12-05 14:50:00,117.92,118.15,117.84,118.1,285661.0,117.92,118.15,117.84,118.1,285661.0
2023-12-05 14:55:00,118.11,118.18,118.05,118.13,253710.0,118.11,118.18,118.05,118.13,253710.0
2023-12-05 15:00:00,118.13,118.18,118.02,118.08,277747.0,118.13,118.18,118.02,118.08,277747.0
2023-12-05 15:05:00,118.09,118.14,117.96,118.12,290935.0,118.09,118.14,117.96,118.12,290935.0
2023-12-05 15:10:00,118.12,118.3,118.0,118.23,422312.0,118.12,118.3,118.0,118.23,422312.0
2023-12-05 15:15:00,118.22,118.33,118.17,118.24,238224.0,118.22,118.33,118.17,118.24,238224.0
2023-12-05 15:20:00,118.25,118.3,118.15,118.26,187986.0,118.25,118.3,118.15,118.26,187986.0
2023-12-05 15:25:00,118.27,118.28,118.14,118.17,184646.0,118.27,118.28,118.14,118.17,184646.0
2023-12-05 15:30:00,118.18,118.3,118.13,118.25,259578.0,118.18,118.3,118.13,118.25,259578.0
2023-12-05 15:35:00,118.25,118.34,118.2,118.21,322737.0,118.25,118.34,118.2,118.21,322737.0
2023-12-05 15:40:00,118.22,118.38,118.2,118.27,470149.0,118.22,118.38,118.2,118.27,470149.0
2023-12-05 15:45:00,118.27,118.42,118.15,118.34,468556.0,118.27,118.42,118.15,118.34,468556.0
2023-12-05 15:50:00,118.34,118.47,118.23,118.39,656636.0,118.34,118.47,118.23,118.39,656636.0
2023-12-05 15:55:00,118.39,118.43,118.25,118.39,950976.0,118.39,118.43,118.25,118.39,950976.0
2023-12-06 09:30:00,120.57,122.53,120.57,122.48,2851235.0,120.57,122.53,120.57,122.48,2851235.0
2023-12-06 09:35:00,122.47,122.84,120.71,120.71,2084587.0,122.47,122.84,120.71,120.71,2084587.0
2023-12-06 09:40:00,120.72,120.95,120.11,120.32,1775426.0,120.72,120.95,120.11,120.32,1775426.0
2023-12-06 09:45:00,120.3,120.48,119.82,119.97,1175744.0,120.3,120.48,119.82,119.97,1175744.0
2023-12-06 09:50:00,119.99,120.7,119.99,120.4,966261.0,119.99,120.7,119.99,120.4,966261.0
2023-12-06 09:55:00,120.39,120.69,120.06,120.36,783896.0,120.39,120.69,120.06,120.36,783896.0
2023-12-06 10:00:00,120.37,120.76,119.7,120.68,1128969.0,120.37,120.76,119.7,120.68,1128969.0
2023-12-06 10:05:00,120.68,121.06,120.54,121.0,823531.0,120.68,121.06,120.54,121.0,823531.0
2023-12-06 10:10:00,121.01,121.04,120.6,120.87,557058.0,121.01,121.04,120.6,120.87,557058.0
2023-12-06 10:15:00,120.87,121.05,120.52,120.74,555142.0,120.87,121.05,120.52,120.74,555142.0
2023-12-06 10:20:00,120.73,120.85,120.07,120.1,677062.0,120.73,120.85,120.07,120.1,677062.0
2023-12-06 10:25:00,120.08,120.15,119.63,119.82,784661.0,120.08,120.15,119.63,119.82,784661.0
2023-12-06 10:30:00,119.82,120.63,119.76,120.46,818903.0,119.82,120.63,119.76,120.46,818903.0
2023-12-06 10:35:00,120.46,120.6,120.29,120.32,345971.0,120.46,120.6,120.29,120.32,345971.0
2023-12-06 10:40:00,120.32,120.38,120.01,120.06,357944.0,120.32,120.38,120.01,120.06,357944.0
2023-12-06 10:45:00,120.08,120.22,119.81,119.87,390782.0,120.08,120.22,119.81,119.87,390782.0
2023-12-06 10:50:00,119.87,120.12,119.65,119.92,490005.0,119.87,120.12,119.65,119.92,490005.0
2023-12-06 10:55:00,119.92,120.13,119.81,120.01,330150.0,119.92,120.13,119.81,120.01,330150.0
2023-12-06 11:00:00,120.02,120.11,119.64,119.66,451325.0,120.02,120.11,119.64,119.66,451325.0
2023-12-06 11:05:00,119.66,119.83,119.56,119.76,345631.0,119.66,119.83,119.56,119.76,345631.0
2023-12-06 11:10:00,119.75,120.12,119.67,119.98,621077.0,119.75,120.12,119.67,119.98,621077.0
2023-12-06 11:15:00,119.99,120.03,119.82,119.97,457554.0,119.99,120.03,119.82,119.97,457554.0
2023-12-06 11:20:00,119.98,120.23,119.72,119.88,551087.0,119.98,120.23,119.72,119.88,551087.0
2023-12-06 11:25:00,119.88,120.22,119.83,119.99,419167.0,119.88,120.22,119.83,119.99,419167.0
2023-12-06 11:30:00,119.99,119.99,119.33,119.35,635008.0,119.99,119.99,119.33,119.35,635008.0
2023-12-06 11:35:00,119.36,119.55,119.28,119.42,447068.0,119.36,119.55,119.28,119.42,447068.0
2023-12-06 11:40:00,119.42,119.42,119.03,119.11,440661.0,119.42,119.42,119.03,119.11,440661.0
2023-12-06 11:45:00,119.1,119.24,119.07,119.09,240478.0,119.1,119.24,119.07,119.09,240478.0
2023-12-06 11:50:00,119.09,119.32,119.01,119.15,393803.0,119.09,119.32,119.01,119.15,393803.0
2023-12-06 11:55:00,119.16,119.38,119.15,119.33,289670.0,119.16,119.38,119.15,119.33,289670.0
2023-12-06 12:00:00,119.33,119.34,119.05,119.08,324534.0,119.33,119.34,119.05,119.08,324534.0
2023-12-06 12:05:00,119.09,119.3,119.08,119.28,268994.0,119.09,119.3,119.08,119.28,268994.0
2023-12-06 12:10:00,119.28,119.5,119.23,119.25,318570.0,119.28,119.5,119.23,119.25,318570.0
2023-12-06 12:15:00,119.24,119.61,119.23,119.54,519240.0,119.24,119.61,119.23,119.54,519240.0
2023-12-06 12:20:00,119.54,119.87,119.53,119.67,522782.0,119.54,119.87,119.53,119.67,522782.0
2023-12-06 12:25:00,119.66,119.72,119.56,119.58,315663.0,119.66,119.72,119.56,119.58,315663.0
2023-12-06 12:30:00,119.59,119.63,119.31,119.36,350208.0,119.59,119.63,119.31,119.36,350208.0
2023-12-06 12:35:00,119.36,119.49,119.22,119.43,301506.0,119.36,119.49,119.22,119.43,301506.0
2023-12-06 12:40:00,119.42,119.61,119.35,119.39,316316.0,119.42,119.61,119.35,119.39,316316.0
2023-12-06 12:45:00,119.39,119.43,118.98,119.06,448830.0,119.39,119.43,118.98,119.06,448830.0
2023-12-06 12:50:00,119.07,119.11,118.85,118.85,295444.0,119.07,119.11,118.85,118.85,295444.0
2023-12-06 12:55:00,118.86,118.87,118.47,118.55,491772.0,118.86,118.87,118.47,118.55,491772.0
2023-12-06 13:00:00,118.53,118.69,118.36,118.36,600377.0,118.53,118.69,118.36,118.36,600377.0
2023-12-06 13:05:00,118.36,118.6,118.06,118.6,865994.0,118.36,118.6,118.06,118.6,865994.0
2023-12-06 13:10:00,118.59,119.34,118.57,119.25,1125482.0,118.59,119.34,118.57,119.25,1125482.0
2023-12-06 13:15:00,119.26,119.49,118.61,118.83,1213898.0,119.26,119.49,118.61,118.83,1213898.0
2023-12-06 13:20:00,118.83,118.91,118.12,118.19,779384.0,118.83,118.91,118.12,118.19,779384.0
2023-12-06 13:25:00,118.19,118.47,117.9,118.31,830697.0,118.19,118.47,117.9,118.31,830697.0
2023-12-06 13:30:00,118.29,118.57,118.12,118.13,608207.0,118.29,118.57,118.12,118.13,608207.0
2023-12-06 13:35:00,118.14,118.15,117.5,117.52,752638.0,118.14,118.15,117.5,117.52,752638.0
2023-12-06 13:40:00,117.53,117.59,117.12,117.41,874137.0,117.53,117.59,117.12,117.41,874137.0
2023-12-06 13:45:00,117.42,117.71,117.06,117.63,1034032.0,117.42,117.71,117.06,117.63,1034032.0
2023-12-06 13:50:00,117.64,117.8,117.38,117.46,613037.0,117.64,117.8,117.38,117.46,613037.0
2023-12-06 13:55:00,117.46,117.77,117.41,117.7,548937.0,117.46,117.77,117.41,117.7,548937.0
2023-12-06 14:00:00,117.7,117.87,117.46,117.6,505521.0,117.7,117.87,117.46,117.6,505521.0
2023-12-06 14:05:00,117.6,117.6,117.05,117.18,582611.0,117.6,117.6,117.05,117.18,582611.0
2023-12-06 14:10:00,117.18,117.19,116.72,116.81,832801.0,117.18,117.19,116.72,116.81,832801.0
2023-12-06 14:15:00,116.81,116.97,116.63,116.64,557297.0,116.81,116.97,116.63,116.64,557297.0
2023-12-06 14:20:00,116.64,117.01,116.55,116.96,671002.0,116.64,117.01,116.55,116.96,671002.0
2023-12-06 14:25:00,116.96,117.03,116.81,116.83,457791.0,116.96,117.03,116.81,116.83,457791.0
2023-12-06 14:30:00,116.85,117.38,116.85,117.26,610382.0,116.85,117.38,116.85,117.26,610382.0
2023-12-06 14:35:00,117.25,117.33,117.05,117.12,368114.0,117.25,117.33,117.05,117.12,368114.0
2023-12-06 14:40:00,117.12,117.34,117.06,117.07,374100.0,117.12,117.34,117.06,117.07,374100.0
2023-12-06 14:45:00,117.07,117.28,116.95,117.24,407108.0,117.07,117.28,116.95,117.24,407108.0
2023-12-06 14:50:00,117.23,117.26,116.87,116.88,305212.0,117.23,117.26,116.87,116.88,305212.0
2023-12-06 14:55:00,116.87,117.26,116.86,116.87,631934.0,116.87,117.26,116.86,116.87,631934.0
2023-12-06 15:00:00,116.87,117.14,116.84,116.93,451671.0,116.87,117.14,116.84,116.93,451671.0
2023-12-06 15:05:00,116.93,117.13,116.91,117.05,288387.0,116.93,117.13,116.91,117.05,288387.0
2023-12-06 15:10:00,117.05,117.06,116.74,116.76,437617.0,117.05,117.06,116.74,116.76,437617.0
2023-12-06 15:15:00,116.76,116.87,116.65,116.69,455282.0,116.76,116.87,116.65,116.69,455282.0
2023-12-06 15:20:00,116.69,116.72,116.4,116.41,545782.0,116.69,116.72,116.4,116.41,545782.0
2023-12-06 15:25:00,116.41,116.61,116.38,116.59,487801.0,116.41,116.61,116.38,116.59,487801.0
2023-12-06 15:30:00,116.6,116.97,116.57,116.97,581471.0,116.6,116.97,116.57,116.97,581471.0
2023-12-06 15:35:00,116.97,117.13,116.86,117.02,596398.0,116.97,117.13,116.86,117.02,596398.0
2023-12-06 15:40:00,117.02,117.43,117.01,117.24,757748.0,117.02,117.43,117.01,117.24,757748.0
2023-12-06 15:45:00,117.23,117.29,117.06,117.2,496867.0,117.23,117.29,117.06,117.2,496867.0
2023-12-06 15:50:00,117.19,117.19,116.71,116.82,972877.0,117.19,117.19,116.71,116.82,972877.0
2023-12-06 15:55:00,116.83,116.87,116.65,116.85,1295659.0,116.83,116.87,116.65,116.85,1295659.0
2023-12-07 09:30:00,120.79,122.08,119.56,121.92,4903415.0,120.79,122.08,119.56,121.92,4903415.0
2023-12-07 09:35:00,121.91,123.16,121.62,122.64,4590232.0,121.91,123.16,121.62,122.64,4590232.0
2023-12-07 09:40:00,122.66,123.04,122.27,122.45,2603734.0,122.66,123.04,122.27,122.45,2603734.0
2023-12-07 09:45:00,122.45,122.74,121.96,122.24,1997913.0,122.45,122.74,121.96,122.24,1997913.0
2023-12-07 09:50:00,122.24,122.51,121.74,122.38,1655110.0,122.24,122.51,121.74,122.38,1655110.0
2023-12-07 09:55:00,122.38,122.83,121.29,121.45,1977660.0,122.38,122.83,121.29,121.45,1977660.0
2023-12-07 10:00:00,121.44,121.88,121.32,121.34,1110210.0,121.44,121.88,121.32,121.34,1110210.0
2023-12-07 10:05:00,121.33,121.68,121.0,121.4,1394813.0,121.33,121.68,121.0,121.4,1394813.0
2023-12-07 10:10:00,121.41,122.33,121.39,121.96,1398228.0,121.41,122.33,121.39,121.96,1398228.0
2023-12-07 10:15:00,121.97,122.58,121.96,122.24,1253348.0,121.97,122.58,121.96,122.24,1253348.0
2023-12-07 10:20:00,122.24,122.82,122.06,122.81,1034479.0,122.24,122.82,122.06,122.81,1034479.0
2023-12-07 10:25:00,122.81,123.45,122.55,123.41,1817898.0,122.81,123.45,122.55,123.41,1817898.0
2023-12-07 10:30:00,123.41,123.81,123.36,123.72,1736416.0,123.41,123.81,123.36,123.72,1736416.0
2023-12-07 10:35:00,123.7,124.02,123.69,123.95,1384220.0,123.7,124.02,123.69,123.95,1384220.0
2023-12-07 10:40:00,123.92,124.47,123.7,124.46,1491737.0,123.92,124.47,123.7,124.46,1491737.0
2023-12-07 10:45:00,124.47,125.4,124.39,125.21,2607338.0,124.47,125.4,124.39,125.21,2607338.0
2023-12-07 10:50:00,125.2,125.5,124.86,125.08,2209081.0,125.2,125.5,124.86,125.08,2209081.0
2023-12-07 10:55:00,125.08,125.6,124.8,125.53,1796631.0,125.08,125.6,124.8,125.53,1796631.0
2023-12-07 11:00:00,125.54,125.7,125.22,125.67,1590659.0,125.54,125.7,125.22,125.67,1590659.0
2023-12-07 11:05:00,125.7,125.96,125.4,125.73,1582519.0,125.7,125.96,125.4,125.73,1582519.0
2023-12-07 11:10:00,125.73,125.93,125.16,125.19,1392654.0,125.73,125.93,125.16,125.19,1392654.0
2023-12-07 11:15:00,125.18,125.22,124.47,124.7,1573192.0,125.18,125.22,124.47,124.7,1573192.0
2023-12-07 11:20:00,124.7,124.82,124.43,124.57,912980.0,124.7,124.82,124.43,124.57,912980.0
2023-12-07 11:25:00,124.57,125.41,124.55,125.13,1431967.0,124.57,125.41,124.55,125.13,1431967.0
2023-12-07 11:30:00,125.13,125.41,124.93,125.28,864796.0,125.13,125.41,124.93,125.28,864796.0
2023-12-07 11:35:00,125.27,125.34,125.06,125.34,571107.0,125.27,125.34,125.06,125.34,571107.0
2023-12-07 11:40:00,125.33,125.43,125.06,125.29,675670.0,125.33,125.43,125.06,125.29,675670.0
2023-12-07 11:45:00,125.3,125.56,125.27,125.56,636084.0,125.3,125.56,125.27,125.56,636084.0
2023-12-07 11:50:00,125.56,125.56,124.82,125.0,885360.0,125.56,125.56,124.82,125.0,885360.0
2023-12-07 11:55:00,125.0,125.11,124.9,124.98,575070.0,125.0,125.11,124.9,124.98,575070.0
2023-12-07 12:00:00,125.0,125.05,124.66,124.74,642579.0,125.0,125.05,124.66,124.74,642579.0
2023-12-07 12:05:00,124.74,124.95,124.66,124.91,615482.0,124.74,124.95,124.66,124.91,615482.0
2023-12-07 12:10:00,124.91,125.09,124.69,125.05,1028871.0,124.91,125.09,124.69,125.05,1028871.0
2023-12-07 12:15:00,125.06,126.41,125.05,126.28,2207181.0,125.06,126.41,125.05,126.28,2207181.0
2023-12-07 12:20:00,126.28,126.48,126.11,126.39,1028529.0,126.28,126.48,126.11,126.39,1028529.0
2023-12-07 12:25:00,126.39,126.58,126.22,126.57,1006570.0,126.39,126.58,126.22,126.57,1006570.0
2023-12-07 12:30:00,126.57,126.8,126.55,126.63,912680.0,126.57,126.8,126.55,126.63,912680.0
2023-12-07 12:35:00,126.64,126.64,126.08,126.25,687617.0,126.64,126.64,126.08,126.25,687617.0
2023-12-07 12:40:00,126.25,126.4,126.09,126.1,588675.0,126.25,126.4,126.09,126.1,588675.0
2023-12-07 12:45:00,126.11,126.33,126.01,126.27,557986.0,126.11,126.33,126.01,126.27,557986.0
2023-12-07 12:50:00,126.27,126.31,125.92,125.93,591342.0,126.27,126.31,125.92,125.93,591342.0
2023-12-07 12:55:00,125.94,126.21,125.86,126.18,740773.0,125.94,126.21,125.86,126.18,740773.0
2023-12-07 13:00:00,126.19,126.37,126.0,126.27,962204.0,126.19,126.37,126.0,126.27,962204.0
2023-12-07 13:05:00,126.26,126.69,126.23,126.64,771628.0,126.26,126.69,126.23,126.64,771628.0
2023-12-07 13:10:00,126.65,126.7,126.41,126.65,519228.0,126.65,126.7,126.41,126.65,519228.0
2023-12-07 13:15:00,126.66,126.67,126.17,126.6,901866.0,126.66,126.67,126.17,126.6,901866.0
2023-12-07 13:20:00,126.6,126.64,126.38,126.58,434422.0,126.6,126.64,126.38,126.58,434422.0
2023-12-07 13:25:00,126.59,126.6,126.41,126.5,443618.0,126.59,126.6,126.41,126.5,443618.0
2023-12-07 13:30:00,126.51,126.62,126.23,126.28,620676.0,126.51,126.62,126.23,126.28,620676.0
2023-12-07 13:35:00,126.3,126.54,126.21,126.52,497335.0,126.3,126.54,126.21,126.52,497335.0
2023-12-07 13:40:00,126.51,126.78,126.4,126.67,752827.0,126.51,126.78,126.4,126.67,752827.0
2023-12-07 13:45:00,126.67,126.85,126.51,126.79,809439.0,126.67,126.85,126.51,126.79,809439.0
2023-12-07 13:50:00,126.79,127.47,126.78,127.37,1531011.0,126.79,127.47,126.78,127.37,1531011.0
2023-12-07 13:55:00,127.36,127.5,127.12,127.38,1278774.0,127.36,127.5,127.12,127.38,1278774.0
2023-12-07 14:00:00,127.36,127.66,127.35,127.56,1094369.0,127.36,127.66,127.35,127.56,1094369.0
2023-12-07 14:05:00,127.57,127.87,127.46,127.87,988554.0,127.57,127.87,127.46,127.87,988554.0
2023-12-07 14:10:00,127.87,127.98,127.6,127.87,1415135.0,127.87,127.98,127.6,127.87,1415135.0
2023-12-07 14:15:00,127.87,128.07,127.67,127.99,1141562.0,127.87,128.07,127.67,127.99,1141562.0
2023-12-07 14:20:00,128.0,128.21,127.88,128.19,1042769.0,128.0,128.21,127.88,128.19,1042769.0
2023-12-07 14:25:00,128.2,128.49,128.16,128.49,1229006.0,128.2,128.49,128.16,128.49,1229006.0
2023-12-07 14:30:00,128.48,128.55,127.64,127.68,1694876.0,128.48,128.55,127.64,127.68,1694876.0
2023-12-07 14:35:00,127.68,128.01,127.4,127.48,1358393.0,127.68,128.01,127.4,127.48,1358393.0
2023-12-07 14:40:00,127.48,127.84,127.46,127.67,1021223.0,127.48,127.84,127.46,127.67,1021223.0
2023-12-07 14:45:00,127.68,128.09,127.41,128.06,1124027.0,127.68,128.09,127.41,128.06,1124027.0
2023-12-07 14:50:00,128.06,128.5,127.93,128.42,1476405.0,128.06,128.5,127.93,128.42,1476405.0
2023-12-07 14:55:00,128.41,128.51,128.15,128.38,1081893.0,128.41,128.51,128.15,128.38,1081893.0
2023-12-07 15:00:00,128.38,128.6,128.23,128.53,1091142.0,128.38,128.6,128.23,128.53,1091142.0
2023-12-07 15:05:00,128.53,128.6,128.1,128.44,1296159.0,128.53,128.6,128.1,128.44,1296159.0
2023-12-07 15:10:00,128.44,128.68,128.41,128.57,860485.0,128.44,128.68,128.41,128.57,860485.0
2023-12-07 15:15:00,128.57,128.62,128.23,128.29,961989.0,128.57,128.62,128.23,128.29,961989.0
2023-12-07 15:20:00,128.29,128.54,128.07,128.18,1060768.0,128.29,128.54,128.07,128.18,1060768.0
2023-12-07 15:25:00,128.19,128.19,127.68,127.79,1330451.0,128.19,128.19,127.68,127.79,1330451.0
2023-12-07 15:30:00,127.79,127.97,127.56,127.62,1069493.0,127.79,127.97,127.56,127.62,1069493.0
2023-12-07 15:35:00,127.61,127.94,127.53,127.79,1180986.0,127.61,127.94,127.53,127.79,1180986.0
2023-12-07 15:40:00,127.79,127.95,127.68,127.91,956170.0,127.79,127.95,127.68,127.91,956170.0
2023-12-07 15:45:00,127.9,128.28,127.71,128.25,1369042.0,127.9,128.28,127.71,128.25,1369042.0
2023-12-07 15:50:00,128.25,128.45,128.02,128.06,1586979.0,128.25,128.45,128.02,128.06,1586979.0
2023-12-07 15:55:00,128.1,128.45,128.09,128.31,2527966.0,128.1,128.45,128.09,128.31,2527966.0
2023-12-08 09:30:00,129.49,130.0,127.43,127.92,5031002.0,129.49,130.0,127.43,127.92,5031002.0
2023-12-08 09:35:00,127.92,129.34,127.47,129.27,3352279.0,127.92,129.34,127.47,129.27,3352279.0
2023-12-08 09:40:00,129.27,129.59,128.42,129.49,2664301.0,129.27,129.59,128.42,129.49,2664301.0
2023-12-08 09:45:00,129.49,129.75,127.8,128.25,2449455.0,129.49,129.75,127.8,128.25,2449455.0
2023-12-08 09:50:00,128.25,128.48,127.26,127.86,1856836.0,128.25,128.48,127.26,127.86,1856836.0
2023-12-08 09:55:00,127.85,128.7,127.81,128.4,1530828.0,127.85,128.7,127.81,128.4,1530828.0
2023-12-08 10:00:00,128.4,128.98,128.23,128.91,1675056.0,128.4,128.98,128.23,128.91,1675056.0
2023-12-08 10:05:00,128.92,129.88,128.78,129.6,2107708.0,128.92,129.88,128.78,129.6,2107708.0
2023-12-08 10:10:00,129.59,129.98,129.29,129.85,1619108.0,129.59,129.98,129.29,129.85,1619108.0
2023-12-08 10:15:00,129.87,130.23,129.81,130.06,1958711.0,129.87,130.23,129.81,130.06,1958711.0
2023-12-08 10:20:00,130.06,130.98,129.99,130.96,2130015.0,130.06,130.98,129.99,130.96,2130015.0
2023-12-08 10:25:00,130.96,131.0,130.5,130.73,1714676.0,130.96,131.0,130.5,130.73,1714676.0
2023-12-08 10:30:00,130.74,130.85,129.52,129.58,1957166.0,130.74,130.85,129.52,129.58,1957166.0
2023-12-08 10:35:00,129.56,129.61,128.97,129.29,1656015.0,129.56,129.61,128.97,129.29,1656015.0
2023-12-08 10:40:00,129.26,129.8,129.18,129.72,1284225.0,129.26,129.8,129.18,129.72,1284225.0
2023-12-08 10:45:00,129.72,129.79,129.54,129.68,736039.0,129.72,129.79,129.54,129.68,736039.0
2023-12-08 10:50:00,129.69,130.03,129.57,129.86,982403.0,129.69,130.03,129.57,129.86,982403.0
2023-12-08 10:55:00,129.86,129.88,129.56,129.63,768233.0,129.86,129.88,129.56,129.63,768233.0
2023-12-08 11:00:00,129.63,129.7,128.38,128.85,1619351.0,129.63,129.7,128.38,128.85,1619351.0
2023-12-08 11:05:00,128.87,129.27,128.67,129.08,965771.0,128.87,129.27,128.67,129.08,965771.0
2023-12-08 11:10:00,129.08,129.23,128.68,129.07,1002811.0,129.08,129.23,128.68,129.07,1002811.0
2023-12-08 11:15:00,129.08,129.18,128.64,128.79,821825.0,129.08,129.18,128.64,128.79,821825.0
2023-12-08 11:20:00,128.8,128.9,128.63,128.68,649075.0,128.8,128.9,128.63,128.68,649075.0
2023-12-08 11:25:00,128.69,128.85,128.48,128.68,678686.0,128.69,128.85,128.48,128.68,678686.0
2023-12-08 11:30:00,128.7,128.73,128.43,128.53,530265.0,128.7,128.73,128.43,128.53,530265.0
2023-12-08 11:35:00,128.53,128.71,128.04,128.16,817463.0,128.53,128.71,128.04,128.16,817463.0
2023-12-08 11:40:00,128.16,128.18,127.68,127.9,984358.0,128.16,128.18,127.68,127.9,984358.0
2023-12-08 11:45:00,127.9,128.09,127.63,127.71,845611.0,127.9,128.09,127.63,127.71,845611.0
2023-12-08 11:50:00,127.71,127.91,127.7,127.83,626601.0,127.71,127.91,127.7,127.83,626601.0
2023-12-08 11:55:00,127.84,127.94,127.42,127.49,850184.0,127.84,127.94,127.42,127.49,850184.0
2023-12-08 12:00:00,127.49,127.7,127.27,127.56,892478.0,127.49,127.7,127.27,127.56,892478.0
2023-12-08 12:05:00,127.55,127.79,127.37,127.51,740772.0,127.55,127.79,127.37,127.51,740772.0
2023-12-08 12:10:00,127.5,127.54,126.9,126.99,980682.0,127.5,127.54,126.9,126.99,980682.0
2023-12-08 12:15:00,126.99,127.36,126.89,127.33,771634.0,126.99,127.36,126.89,127.33,771634.0
2023-12-08 12:20:00,127.33,127.63,127.32,127.61,820036.0,127.33,127.63,127.32,127.61,820036.0
2023-12-08 12:25:00,127.61,127.84,127.47,127.73,740095.0,127.61,127.84,127.47,127.73,740095.0
2023-12-08 12:30:00,127.74,127.84,127.66,127.78,530897.0,127.74,127.84,127.66,127.78,530897.0
2023-12-08 12:35:00,127.77,127.98,127.74,127.84,587806.0,127.77,127.98,127.74,127.84,587806.0
2023-12-08 12:40:00,127.84,128.34,127.78,128.27,860068.0,127.84,128.34,127.78,128.27,860068.0
2023-12-08 12:45:00,128.27,128.31,128.13,128.19,509984.0,128.27,128.31,128.13,128.19,509984.0
2023-12-08 12:50:00,128.2,128.56,128.15,128.56,754646.0,128.2,128.56,128.15,128.56,754646.0
2023-12-08 12:55:00,128.55,128.97,128.55,128.97,1101252.0,128.55,128.97,128.55,128.97,1101252.0
2023-12-08 13:00:00,128.97,129.14,128.71,128.86,1010445.0,128.97,129.14,128.71,128.86,1010445.0
2023-12-08 13:05:00,128.87,129.06,128.8,128.96,722592.0,128.87,129.06,128.8,128.96,722592.0
2023-12-08 13:10:00,128.97,129.43,128.94,129.37,996756.0,128.97,129.43,128.94,129.37,996756.0
2023-12-08 13:15:00,129.36,129.46,128.88,128.89,822866.0,129.36,129.46,128.88,128.89,822866.0
2023-12-08 13:20:00,128.88,129.18,128.67,129.14,922489.0,128.88,129.18,128.67,129.14,922489.0
2023-12-08 13:25:00,129.14,129.25,129.09,129.2,417251.0,129.14,129.25,129.09,129.2,417251.0
2023-12-08 13:30:00,129.2,129.23,128.95,129.09,501031.0,129.2,129.23,128.95,129.09,501031.0
2023-12-08 13:35:00,129.09,129.17,128.99,129.08,346365.0,129.09,129.17,128.99,129.08,346365.0
2023-12-08 13:40:00,129.08,129.16,128.9,129.06,492451.0,129.08,129.16,128.9,129.06,492451.0
2023-12-08 13:45:00,129.07,129.24,129.02,129.17,468382.0,129.07,129.24,129.02,129.17,468382.0
2023-12-08 13:50:00,129.18,129.23,129.08,129.21,371643.0,129.18,129.23,129.08,129.21,371643.0
2023-12-08 13:55:00,129.19,129.23,129.12,129.2,313753.0,129.19,129.23,129.12,129.2,313753.0
2023-12-08 14:00:00,129.22,129.23,128.95,129.08,454830.0,129.22,129.23,128.95,129.08,454830.0
2023-12-08 14:05:00,129.08,129.1,128.85,128.85,383827.0,129.08,129.1,128.85,128.85,383827.0
2023-12-08 14:10:00,128.86,128.98,128.79,128.97,356804.0,128.86,128.98,128.79,128.97,356804.0
2023-12-08 14:15:00,128.97,129.22,128.96,129.19,466029.0,128.97,129.22,128.96,129.19,466029.0
2023-12-08 14:20:00,129.18,129.2,129.02,129.11,415916.0,129.18,129.2,129.02,129.11,415916.0
2023-12-08 14:25:00,129.1,129.1,128.92,129.08,344444.0,129.1,129.1,128.92,129.08,344444.0
2023-12-08 14:30:00,129.09,129.12,128.72,128.73,424237.0,129.09,129.12,128.72,128.73,424237.0
2023-12-08 14:35:00,128.73,128.83,128.52,128.53,552641.0,128.73,128.83,128.52,128.53,552641.0
2023-12-08 14:40:00,128.53,128.85,128.45,128.83,550675.0,128.53,128.85,128.45,128.83,550675.0
2023-12-08 14:45:00,128.83,128.98,128.73,128.97,484813.0,128.83,128.98,128.73,128.97,484813.0
2023-12-08 14:50:00,128.97,129.02,128.89,128.95,409530.0,128.97,129.02,128.89,128.95,409530.0
2023-12-08 14:55:00,128.94,129.32,128.93,129.31,617906.0,128.94,129.32,128.93,129.31,617906.0
2023-12-08 15:00:00,129.33,129.34,128.89,128.95,738702.0,129.33,129.34,128.89,128.95,738702.0
2023-12-08 15:05:00,128.95,129.11,128.67,129.03,785554.0,128.95,129.11,128.67,129.03,785554.0
2023-12-08 15:10:00,129.04,129.06,128.88,128.96,383630.0,129.04,129.06,128.88,128.96,383630.0
2023-12-08 15:15:00,128.97,129.08,128.87,128.91,354086.0,128.97,129.08,128.87,128.91,354086.0
2023-12-08 15:20:00,128.91,128.97,128.84,128.89,393454.0,128.91,128.97,128.84,128.89,393454.0
2023-12-08 15:25:00,128.9,129.0,128.85,128.97,379206.0,128.9,129.0,128.85,128.97,379206.0
2023-12-08 15:30:00,128.96,129.0,128.82,128.88,462969.0,128.96,129.0,128.82,128.88,462969.0
2023-12-08 15:35:00,128.88,128.99,128.82,128.97,409887.0,128.88,128.99,128.82,128.97,409887.0
2023-12-08 15:40:00,128.98,129.0,128.82,128.9,487074.0,128.98,129.0,128.82,128.9,487074.0
2023-12-08 15:45:00,128.9,128.95,128.82,128.85,393239.0,128.9,128.95,128.82,128.85,393239.0
2023-12-08 15:50:00,128.84,128.94,128.6,128.65,835806.0,128.84,128.94,128.6,128.65,835806.0
2023-12-08 15:55:00,128.66,128.95,128.63,128.95,1364513.0,128.66,128.95,128.63,128.95,1364513.0
2023-12-11 09:30:00,130.58,130.61,129.05,129.25,2597014.0,130.58,130.61,129.05,129.25,2597014.0
2023-12-11 09:35:00,129.24,129.83,128.25,129.82,1690527.0,129.24,129.83,128.25,129.82,1690527.0
2023-12-11 09:40:00,129.81,129.99,129.56,129.94,1304701.0,129.81,129.99,129.56,129.94,1304701.0
2023-12-11 09:45:00,129.95,131.39,129.88,131.38,2792104.0,129.95,131.39,129.88,131.38,2792104.0
2023-12-11 09:50:00,131.39,132.19,131.17,131.19,3048585.0,131.39,132.19,131.17,131.19,3048585.0
2023-12-11 09:55:00,131.18,131.99,131.11,131.83,1689400.0,131.18,131.99,131.11,131.83,1689400.0
2023-12-11 10:00:00,131.83,132.59,131.64,132.46,2322488.0,131.83,132.59,131.64,132.46,2322488.0
2023-12-11 10:05:00,132.47,133.11,132.26,133.1,2334963.0,132.47,133.11,132.26,133.1,2334963.0
2023-12-11 10:10:00,133.11,133.76,132.82,133.72,2296008.0,133.11,133.76,132.82,133.72,2296008.0
2023-12-11 10:15:00,133.73,133.99,132.9,132.93,2322913.0,133.73,133.99,132.9,132.93,2322913.0
2023-12-11 10:20:00,132.94,133.7,132.68,133.55,2127983.0,132.94,133.7,132.68,133.55,2127983.0
2023-12-11 10:25:00,133.55,133.7,132.75,132.9,1535777.0,133.55,133.7,132.75,132.9,1535777.0
2023-12-11 10:30:00,132.9,133.34,132.52,133.24,1524573.0,132.9,133.34,132.52,133.24,1524573.0
2023-12-11 10:35:00,133.23,134.15,133.13,133.95,2329091.0,133.23,134.15,133.13,133.95,2329091.0
2023-12-11 10:40:00,133.96,133.98,133.37,133.77,1300621.0,133.96,133.98,133.37,133.77,1300621.0
2023-12-11 10:45:00,133.78,134.5,133.76,134.43,1743935.0,133.78,134.5,133.76,134.43,1743935.0
2023-12-11 10:50:00,134.42,135.0,134.36,135.0,1761516.0,134.42,135.0,134.36,135.0,1761516.0
2023-12-11 10:55:00,134.91,135.0,133.72,133.79,1620141.0,134.91,135.0,133.72,133.79,1620141.0
2023-12-11 11:00:00,133.79,134.01,133.73,133.76,1163493.0,133.79,134.01,133.73,133.76,1163493.0
2023-12-11 11:05:00,133.77,133.81,133.36,133.59,1088536.0,133.77,133.81,133.36,133.59,1088536.0
2023-12-11 11:10:00,133.6,133.66,133.07,133.12,889993.0,133.6,133.66,133.07,133.12,889993.0
2023-12-11 11:15:00,133.12,133.4,132.76,132.91,1252645.0,133.12,133.4,132.76,132.91,1252645.0
2023-12-11 11:20:00,132.93,133.15,132.71,132.79,1024456.0,132.93,133.15,132.71,132.79,1024456.0
2023-12-11 11:25:00,132.79,133.4,132.78,133.27,1186318.0,132.79,133.4,132.78,133.27,1186318.0
2023-12-11 11:30:00,133.3,133.31,131.83,132.07,1646771.0,133.3,133.31,131.83,132.07,1646771.0
2023-12-11 11:35:00,132.06,132.59,131.9,132.42,1161389.0,132.06,132.59,131.9,132.42,1161389.0
2023-12-11 11:40:00,132.41,132.49,131.86,132.14,975144.0,132.41,132.49,131.86,132.14,975144.0
2023-12-11 11:45:00,132.16,132.34,131.91,132.15,783501.0,132.16,132.34,131.91,132.15,783501.0
2023-12-11 11:50:00,132.16,132.44,132.0,132.44,740556.0,132.16,132.44,132.0,132.44,740556.0
2023-12-11 11:55:00,132.43,132.45,132.01,132.16,649351.0,132.43,132.45,132.01,132.16,649351.0
2023-12-11 12:00:00,132.16,132.43,131.92,132.31,911588.0,132.16,132.43,131.92,132.31,911588.0
2023-12-11 12:05:00,132.34,132.91,132.33,132.75,1159595.0,132.34,132.91,132.33,132.75,1159595.0
2023-12-11 12:10:00,132.76,132.79,132.47,132.58,665787.0,132.76,132.79,132.47,132.58,665787.0
2023-12-11 12:15:00,132.58,132.6,132.02,132.23,784107.0,132.58,132.6,132.02,132.23,784107.0
2023-12-11 12:20:00,132.24,132.46,132.2,132.43,607505.0,132.24,132.46,132.2,132.43,607505.0
2023-12-11 12:25:00,132.43,132.97,132.43,132.94,853525.0,132.43,132.97,132.43,132.94,853525.0
2023-12-11 12:30:00,132.94,133.22,132.91,133.14,954806.0,132.94,133.22,132.91,133.14,954806.0
2023-12-11 12:35:00,133.15,133.27,132.91,133.26,720484.0,133.15,133.27,132.91,133.26,720484.0
2023-12-11 12:40:00,133.26,133.39,133.2,133.34,574419.0,133.26,133.39,133.2,133.34,574419.0
2023-12-11 12:45:00,133.34,133.78,133.33,133.57,1031893.0,133.34,133.78,133.33,133.57,1031893.0
2023-12-11 12:50:00,133.57,133.78,133.22,133.34,910706.0,133.57,133.78,133.22,133.34,910706.0
2023-12-11 12:55:00,133.31,133.51,133.15,133.48,550902.0,133.31,133.51,133.15,133.48,550902.0
2023-12-11 13:00:00,133.49,133.96,133.41,133.94,873641.0,133.49,133.96,133.41,133.94,873641.0
2023-12-11 13:05:00,133.94,133.95,133.53,133.59,683144.0,133.94,133.95,133.53,133.59,683144.0
2023-12-11 13:10:00,133.57,133.65,133.4,133.44,511896.0,133.57,133.65,133.4,133.44,511896.0
2023-12-11 13:15:00,133.45,133.89,133.38,133.77,620312.0,133.45,133.89,133.38,133.77,620312.0
2023-12-11 13:20:00,133.77,133.87,133.54,133.67,560276.0,133.77,133.87,133.54,133.67,560276.0
2023-12-11 13:25:00,133.67,133.93,133.61,133.77,592179.0,133.67,133.93,133.61,133.77,592179.0
2023-12-11 13:30:00,133.77,133.94,133.62,133.93,602722.0,133.77,133.94,133.62,133.93,602722.0
2023-12-11 13:35:00,133.93,133.94,133.57,133.69,619938.0,133.93,133.94,133.57,133.69,619938.0
2023-12-11 13:40:00,133.69,133.87,133.65,133.78,390958.0,133.69,133.87,133.65,133.78,390958.0
2023-12-11 13:45:00,133.77,134.1,133.76,134.02,741500.0,133.77,134.1,133.76,134.02,741500.0
2023-12-11 13:50:00,134.04,134.33,133.99,134.23,916530.0,134.04,134.33,133.99,134.23,916530.0
2023-12-11 13:55:00,134.24,134.3,133.98,134.0,857492.0,134.24,134.3,133.98,134.0,857492.0
2023-12-11 14:00:00,134.02,134.49,133.98,134.41,869649.0,134.02,134.49,133.98,134.41,869649.0
2023-12-11 14:05:00,134.42,134.5,134.27,134.36,613349.0,134.42,134.5,134.27,134.36,613349.0
2023-12-11 14:10:00,134.35,134.52,134.3,134.39,529531.0,134.35,134.52,134.3,134.39,529531.0
2023-12-11 14:15:00,134.39,134.47,134.18,134.29,592825.0,134.39,134.47,134.18,134.29,592825.0
2023-12-11 14:20:00,134.29,134.54,134.23,134.35,700206.0,134.29,134.54,134.23,134.35,700206.0
2023-12-11 14:25:00,134.36,134.48,134.32,134.44,442997.0,134.36,134.48,134.32,134.44,442997.0
2023-12-11 14:30:00,134.44,134.53,134.31,134.41,527095.0,134.44,134.53,134.31,134.41,527095.0
2023-12-11 14:35:00,134.41,134.41,134.16,134.32,534030.0,134.41,134.41,134.16,134.32,534030.0
2023-12-11 14:40:00,134.31,134.61,134.14,134.18,925723.0,134.31,134.61,134.14,134.18,925723.0
2023-12-11 14:45:00,134.17,134.39,134.15,134.37,614323.0,134.17,134.39,134.15,134.37,614323.0
2023-12-11 14:50:00,134.37,134.43,134.19,134.41,479450.0,134.37,134.43,134.19,134.41,479450.0
2023-12-11 14:55:00,134.42,134.48,134.24,134.44,585126.0,134.42,134.48,134.24,134.44,585126.0
2023-12-11 15:00:00,134.45,134.51,133.93,134.01,797394.0,134.45,134.51,133.93,134.01,797394.0
2023-12-11 15:05:00,133.99,134.43,133.98,134.39,730114.0,133.99,134.43,133.98,134.39,730114.0
2023-12-11 15:10:00,134.38,134.48,134.23,134.33,654290.0,134.38,134.48,134.23,134.33,654290.0
2023-12-11 15:15:00,134.33,134.49,134.27,134.42,508215.0,134.33,134.49,134.27,134.42,508215.0
2023-12-11 15:20:00,134.42,134.44,134.16,134.27,590296.0,134.42,134.44,134.16,134.27,590296.0
2023-12-11 15:25:00,134.27,134.32,134.0,134.07,643364.0,134.27,134.32,134.0,134.07,643364.0
2023-12-11 15:30:00,134.07,134.31,134.07,134.2,728067.0,134.07,134.31,134.07,134.2,728067.0
2023-12-11 15:35:00,134.19,134.3,133.95,134.25,739674.0,134.19,134.3,133.95,134.25,739674.0
2023-12-11 15:40:00,134.25,134.33,134.16,134.24,544477.0,134.25,134.33,134.16,134.24,544477.0
2023-12-11 15:45:00,134.24,134.49,134.21,134.42,938316.0,134.24,134.49,134.21,134.42,938316.0
2023-12-11 15:50:00,134.41,134.43,134.1,134.22,1182268.0,134.41,134.43,134.1,134.22,1182268.0
2023-12-11 15:55:00,134.22,134.54,134.01,134.46,2357706.0,134.22,134.54,134.01,134.46,2357706.0
2023-12-12 09:30:00,132.25,133.19,131.9,132.96,2919893.0,132.25,133.19,131.9,132.96,2919893.0
2023-12-12 09:35:00,132.95,134.14,132.71,133.94,2439433.0,132.95,134.14,132.71,133.94,2439433.0
2023-12-12 09:40:00,133.93,134.28,132.52,133.32,2089250.0,133.93,134.28,132.52,133.32,2089250.0
2023-12-12 09:45:00,133.32,133.64,132.82,133.61,1507428.0,133.32,133.64,132.82,133.61,1507428.0
2023-12-12 09:50:00,133.62,134.26,133.5,133.82,1755561.0,133.62,134.26,133.5,133.82,1755561.0
2023-12-12 09:55:00,133.8,134.89,133.79,134.68,2028773.0,133.8,134.89,133.79,134.68,2028773.0
2023-12-12 10:00:00,134.69,135.2,134.4,135.16,1940004.0,134.69,135.2,134.4,135.16,1940004.0
2023-12-12 10:05:00,135.14,135.15,134.68,134.92,1169199.0,135.14,135.15,134.68,134.92,1169199.0
2023-12-12 10:10:00,134.91,135.57,134.65,135.49,1687655.0,134.91,135.57,134.65,135.49,1687655.0
2023-12-12 10:15:00,135.49,136.28,135.46,135.87,2181924.0,135.49,136.28,135.46,135.87,2181924.0
2023-12-12 10:20:00,135.87,136.02,135.56,135.87,1316730.0,135.87,136.02,135.56,135.87,1316730.0
2023-12-12 10:25:00,135.88,136.06,135.71,135.96,1126156.0,135.88,136.06,135.71,135.96,1126156.0
2023-12-12 10:30:00,135.96,136.54,135.96,136.19,1588750.0,135.96,136.54,135.96,136.19,1588750.0
2023-12-12 10:35:00,136.2,137.03,136.1,136.98,1873808.0,136.2,137.03,136.1,136.98,1873808.0
2023-12-12 10:40:00,136.97,137.74,136.95,137.73,2124060.0,136.97,137.74,136.95,137.73,2124060.0
2023-12-12 10:45:00,137.74,137.74,137.18,137.31,1916846.0,137.74,137.74,137.18,137.31,1916846.0
2023-12-12 10:50:00,137.34,137.93,137.29,137.92,1825207.0,137.34,137.93,137.29,137.92,1825207.0
2023-12-12 10:55:00,137.93,138.58,137.9,138.47,2206384.0,137.93,138.58,137.9,138.47,2206384.0
2023-12-12 11:00:00,138.47,138.87,138.27,138.47,2179423.0,138.47,138.87,138.27,138.47,2179423.0
2023-12-12 11:05:00,138.47,138.87,138.36,138.71,1473302.0,138.47,138.87,138.36,138.71,1473302.0
2023-12-12 11:10:00,138.71,139.0,138.62,138.94,1780213.0,138.71,139.0,138.62,138.94,1780213.0
2023-12-12 11:15:00,138.94,139.54,138.94,139.31,2012094.0,138.94,139.54,138.94,139.31,2012094.0
2023-12-12 11:20:00,139.31,139.89,139.3,139.85,1921880.0,139.31,139.89,139.3,139.85,1921880.0
2023-12-12 11:25:00,139.85,139.86,138.8,138.82,2295375.0,139.85,139.86,138.8,138.82,2295375.0
2023-12-12 11:30:00,138.82,139.2,138.71,138.75,1868161.0,138.82,139.2,138.71,138.75,1868161.0
2023-12-12 11:35:00,138.75,139.47,138.43,139.31,1953515.0,138.75,139.47,138.43,139.31,1953515.0
2023-12-12 11:40:00,139.31,139.38,138.65,138.94,1184402.0,139.31,139.38,138.65,138.94,1184402.0
2023-12-12 11:45:00,138.94,139.14,138.61,138.71,1067935.0,138.94,139.14,138.61,138.71,1067935.0
2023-12-12 11:50:00,138.72,138.83,138.24,138.42,1247720.0,138.72,138.83,138.24,138.42,1247720.0
2023-12-12 11:55:00,138.42,138.59,138.16,138.25,929622.0,138.42,138.59,138.16,138.25,929622.0
2023-12-12 12:00:00,138.25,138.5,138.02,138.22,1407589.0,138.25,138.5,138.02,138.22,1407589.0
2023-12-12 12:05:00,138.24,138.26,137.51,137.6,1552459.0,138.24,138.26,137.51,137.6,1552459.0
2023-12-12 12:10:00,137.6,137.99,137.37,137.94,1386584.0,137.6,137.99,137.37,137.94,1386584.0
2023-12-12 12:15:00,137.93,138.09,137.63,138.02,1162098.0,137.93,138.09,137.63,138.02,1162098.0
2023-12-12 12:20:00,138.01,138.14,137.7,137.77,910902.0,138.01,138.14,137.7,137.77,910902.0
2023-12-12 12:25:00,137.77,137.84,137.43,137.52,753730.0,137.77,137.84,137.43,137.52,753730.0
2023-12-12 12:30:00,137.52,137.89,137.4,137.68,770191.0,137.52,137.89,137.4,137.68,770191.0
2023-12-12 12:35:00,137.67,137.68,137.16,137.21,922752.0,137.67,137.68,137.16,137.21,922752.0
2023-12-12 12:40:00,137.21,137.51,137.19,137.33,664932.0,137.21,137.51,137.19,137.33,664932.0
2023-12-12 12:45:00,137.33,137.59,137.04,137.09,903523.0,137.33,137.59,137.04,137.09,903523.0
2023-12-12 12:50:00,137.1,137.42,137.09,137.36,568792.0,137.1,137.42,137.09,137.36,568792.0
2023-12-12 12:55:00,137.35,137.54,137.19,137.31,697400.0,137.35,137.54,137.19,137.31,697400.0
2023-12-12 13:00:00,137.3,137.79,136.99,137.77,1127861.0,137.3,137.79,136.99,137.77,1127861.0
2023-12-12 13:05:00,137.78,137.79,137.12,137.13,785736.0,137.78,137.79,137.12,137.13,785736.0
2023-12-12 13:10:00,137.14,137.26,136.67,137.01,1210505.0,137.14,137.26,136.67,137.01,1210505.0
2023-12-12 13:15:00,137.01,137.34,136.7,136.71,969985.0,137.01,137.34,136.7,136.71,969985.0
2023-12-12 13:20:00,136.7,136.74,136.05,136.2,1297052.0,136.7,136.74,136.05,136.2,1297052.0
2023-12-12 13:25:00,136.19,136.48,136.1,136.46,973417.0,136.19,136.48,136.1,136.46,973417.0
2023-12-12 13:30:00,136.46,136.68,136.06,136.22,1228462.0,136.46,136.68,136.06,136.22,1228462.0
2023-12-12 13:35:00,136.22,136.41,135.71,135.91,1176499.0,136.22,136.41,135.71,135.91,1176499.0
2023-12-12 13:40:00,135.92,136.48,135.91,136.45,940830.0,135.92,136.48,135.91,136.45,940830.0
2023-12-12 13:45:00,136.44,136.98,136.39,136.91,1058733.0,136.44,136.98,136.39,136.91,1058733.0
2023-12-12 13:50:00,136.91,137.03,136.54,136.62,836747.0,136.91,137.03,136.54,136.62,836747.0
2023-12-12 13:55:00,136.62,136.82,136.38,136.67,663889.0,136.62,136.82,136.38,136.67,663889.0
2023-12-12 14:00:00,136.65,136.82,136.4,136.44,641035.0,136.65,136.82,136.4,136.44,641035.0
2023-12-12 14:05:00,136.44,136.79,136.32,136.77,623817.0,136.44,136.79,136.32,136.77,623817.0
2023-12-12 14:10:00,136.77,137.08,136.64,137.06,832891.0,136.77,137.08,136.64,137.06,832891.0
2023-12-12 14:15:00,137.07,137.14,136.77,136.85,610435.0,137.07,137.14,136.77,136.85,610435.0
2023-12-12 14:20:00,136.86,137.17,136.86,137.12,493737.0,136.86,137.17,136.86,137.12,493737.0
2023-12-12 14:25:00,137.12,137.13,136.77,137.02,581212.0,137.12,137.13,136.77,137.02,581212.0
2023-12-12 14:30:00,137.02,137.27,137.01,137.18,584119.0,137.02,137.27,137.01,137.18,584119.0
2023-12-12 14:35:00,137.18,137.43,137.17,137.29,687261.0,137.18,137.43,137.17,137.29,687261.0
2023-12-12 14:40:00,137.3,137.49,137.09,137.43,681744.0,137.3,137.49,137.09,137.43,681744.0
2023-12-12 14:45:00,137.42,137.49,137.29,137.45,602209.0,137.42,137.49,137.29,137.45,602209.0
2023-12-12 14:50:00,137.46,137.83,137.36,137.73,806463.0,137.46,137.83,137.36,137.73,806463.0
2023-12-12 14:55:00,137.71,137.94,137.69,137.76,793117.0,137.71,137.94,137.69,137.76,793117.0
2023-12-12 15:00:00,137.75,137.79,137.44,137.77,686362.0,137.75,137.79,137.44,137.77,686362.0
2023-12-12 15:05:00,137.77,137.95,137.66,137.87,802524.0,137.77,137.95,137.66,137.87,802524.0
2023-12-12 15:10:00,137.87,137.95,137.7,137.83,584409.0,137.87,137.95,137.7,137.83,584409.0
2023-12-12 15:15:00,137.84,137.94,137.57,137.68,613756.0,137.84,137.94,137.57,137.68,613756.0
2023-12-12 15:20:00,137.67,138.09,137.65,137.92,849761.0,137.67,138.09,137.65,137.92,849761.0
2023-12-12 15:25:00,137.92,138.04,137.86,137.97,573794.0,137.92,138.04,137.86,137.97,573794.0
2023-12-12 15:30:00,137.96,138.26,137.94,138.14,903546.0,137.96,138.26,137.94,138.14,903546.0
2023-12-12 15:35:00,138.14,138.14,137.62,137.7,772398.0,138.14,138.14,137.62,137.7,772398.0
2023-12-12 15:40:00,137.71,137.89,137.58,137.74,804015.0,137.71,137.89,137.58,137.74,804015.0
2023-12-12 15:45:00,137.74,137.98,137.74,137.84,730210.0,137.74,137.98,137.74,137.84,730210.0
2023-12-12 15:50:00,137.84,137.84,137.35,137.41,1136913.0,137.84,137.84,137.35,137.41,1136913.0
2023-12-12 15:55:00,137.41,137.69,137.41,137.6,1454392.0,137.41,137.69,137.41,137.6,1454392.0
2023-12-13 09:30:00,137.97,138.57,137.0,138.49,2796726.0,137.97,138.57,137.0,138.49,2796726.0
2023-12-13 09:35:00,138.5,138.91,137.04,137.25,2121802.0,138.5,138.91,137.04,137.25,2121802.0
2023-12-13 09:40:00,137.24,138.1,136.44,136.59,1746714.0,137.24,138.1,136.44,136.59,1746714.0
2023-12-13 09:45:00,136.6,136.8,136.12,136.34,1435911.0,136.6,136.8,136.12,136.34,1435911.0
2023-12-13 09:50:00,136.34,137.06,136.03,136.97,1567454.0,136.34,137.06,136.03,136.97,1567454.0
2023-12-13 09:55:00,136.96,137.26,136.33,137.22,1255176.0,136.96,137.26,136.33,137.22,1255176.0
2023-12-13 10:00:00,137.23,137.87,136.87,137.86,1490127.0,137.23,137.87,136.87,137.86,1490127.0
2023-12-13 10:05:00,137.84,138.25,137.7,137.93,1633222.0,137.84,138.25,137.7,137.93,1633222.0
2023-12-13 10:10:00,137.91,138.38,137.44,137.55,1560115.0,137.91,138.38,137.44,137.55,1560115.0
2023-12-13 10:15:00,137.55,137.84,137.28,137.73,1026682.0,137.55,137.84,137.28,137.73,1026682.0
2023-12-13 10:20:00,137.75,137.79,137.28,137.35,819253.0,137.75,137.79,137.28,137.35,819253.0
2023-12-13 10:25:00,137.35,137.45,136.64,137.25,1000971.0,137.35,137.45,136.64,137.25,1000971.0
2023-12-13 10:30:00,137.24,137.56,137.17,137.3,713131.0,137.24,137.56,137.17,137.3,713131.0
2023-12-13 10:35:00,137.31,137.87,137.22,137.72,830828.0,137.31,137.87,137.22,137.72,830828.0
2023-12-13 10:40:00,137.73,137.77,137.43,137.7,658341.0,137.73,137.77,137.43,137.7,658341.0
2023-12-13 10:45:00,137.69,137.75,137.27,137.45,601615.0,137.69,137.75,137.27,137.45,601615.0
2023-12-13 10:50:00,137.44,137.44,136.9,136.99,566866.0,137.44,137.44,136.9,136.99,566866.0
2023-12-13 10:55:00,137.0,137.65,136.9,137.52,881409.0,137.0,137.65,136.9,137.52,881409.0
2023-12-13 11:00:00,137.52,137.75,137.35,137.59,618551.0,137.52,137.75,137.35,137.59,618551.0
2023-12-13 11:05:00,137.59,137.61,137.19,137.34,472289.0,137.59,137.61,137.19,137.34,472289.0
2023-12-13 11:10:00,137.33,137.41,136.93,137.17,598519.0,137.33,137.41,136.93,137.17,598519.0
2023-12-13 11:15:00,137.18,137.27,136.92,136.94,474317.0,137.18,137.27,136.92,136.94,474317.0
2023-12-13 11:20:00,136.94,137.07,136.5,136.53,608942.0,136.94,137.07,136.5,136.53,608942.0
2023-12-13 11:25:00,136.54,136.79,136.5,136.69,611449.0,136.54,136.79,136.5,136.69,611449.0
2023-12-13 11:30:00,136.69,136.99,136.64,136.73,503606.0,136.69,136.99,136.64,136.73,503606.0
2023-12-13 11:35:00,136.73,136.88,136.69,136.78,285890.0,136.73,136.88,136.69,136.78,285890.0
2023-12-13 11:40:00,136.79,136.94,136.73,136.84,283221.0,136.79,136.94,136.73,136.84,283221.0
2023-12-13 11:45:00,136.84,137.0,136.82,136.91,327632.0,136.84,137.0,136.82,136.91,327632.0
2023-12-13 11:50:00,136.92,136.96,136.69,136.76,303115.0,136.92,136.96,136.69,136.76,303115.0
2023-12-13 11:55:00,136.78,136.79,136.43,136.6,438988.0,136.78,136.79,136.43,136.6,438988.0
2023-12-13 12:00:00,136.6,136.61,136.32,136.38,399498.0,136.6,136.61,136.32,136.38,399498.0
2023-12-13 12:05:00,136.38,136.78,136.35,136.77,380278.0,136.38,136.78,136.35,136.77,380278.0
2023-12-13 12:10:00,136.77,137.0,136.76,137.0,371548.0,136.77,137.0,136.76,137.0,371548.0
2023-12-13 12:15:00,136.99,137.07,136.9,136.97,364232.0,136.99,137.07,136.9,136.97,364232.0
2023-12-13 12:20:00,136.97,137.09,136.88,136.93,368433.0,136.97,137.09,136.88,136.93,368433.0
2023-12-13 12:25:00,136.9,137.4,136.81,137.29,542508.0,136.9,137.4,136.81,137.29,542508.0
2023-12-13 12:30:00,137.3,137.36,137.02,137.06,366869.0,137.3,137.36,137.02,137.06,366869.0
2023-12-13 12:35:00,137.06,137.18,136.88,137.12,326302.0,137.06,137.18,136.88,137.12,326302.0
2023-12-13 12:40:00,137.11,137.12,136.66,136.76,373402.0,137.11,137.12,136.66,136.76,373402.0
2023-12-13 12:45:00,136.77,136.86,136.7,136.84,251113.0,136.77,136.86,136.7,136.84,251113.0
2023-12-13 12:50:00,136.84,136.96,136.5,136.61,349404.0,136.84,136.96,136.5,136.61,349404.0
2023-12-13 12:55:00,136.63,136.65,136.45,136.57,337107.0,136.63,136.65,136.45,136.57,337107.0
2023-12-13 13:00:00,136.57,136.77,136.56,136.61,287558.0,136.57,136.77,136.56,136.61,287558.0
2023-12-13 13:05:00,136.61,136.72,136.53,136.58,185344.0,136.61,136.72,136.53,136.58,185344.0
2023-12-13 13:10:00,136.6,136.74,136.53,136.72,180443.0,136.6,136.74,136.53,136.72,180443.0
2023-12-13 13:15:00,136.72,136.75,136.51,136.53,166704.0,136.72,136.75,136.51,136.53,166704.0
2023-12-13 13:20:00,136.53,136.61,136.35,136.53,381028.0,136.53,136.61,136.35,136.53,381028.0
2023-12-13 13:25:00,136.54,136.69,136.46,136.63,290753.0,136.54,136.69,136.46,136.63,290753.0
2023-12-13 13:30:00,136.62,136.65,136.42,136.49,148162.0,136.62,136.65,136.42,136.49,148162.0
2023-12-13 13:35:00,136.5,136.56,136.38,136.45,153822.0,136.5,136.56,136.38,136.45,153822.0
2023-12-13 13:40:00,136.45,136.55,136.41,136.5,161175.0,136.45,136.55,136.41,136.5,161175.0
2023-12-13 13:45:00,136.5,136.9,136.48,136.89,480976.0,136.5,136.9,136.48,136.89,480976.0
2023-12-13 13:50:00,136.9,136.9,136.7,136.75,244604.0,136.9,136.9,136.7,136.75,244604.0
2023-12-13 13:55:00,136.75,136.93,136.7,136.83,208089.0,136.75,136.93,136.7,136.83,208089.0
2023-12-13 14:00:00,136.83,137.85,136.82,137.84,1365621.0,136.83,137.85,136.82,137.84,1365621.0
2023-12-13 14:05:00,137.84,138.24,137.7,138.08,1172811.0,137.84,138.24,137.7,138.08,1172811.0
2023-12-13 14:10:00,138.1,138.3,137.81,138.07,798154.0,138.1,138.3,137.81,138.07,798154.0
2023-12-13 14:15:00,138.08,138.46,138.07,138.44,763628.0,138.08,138.46,138.07,138.44,763628.0
2023-12-13 14:20:00,138.44,138.82,138.32,138.6,1089265.0,138.44,138.82,138.32,138.6,1089265.0
2023-12-13 14:25:00,138.59,138.62,138.22,138.3,761103.0,138.59,138.62,138.22,138.3,761103.0
2023-12-13 14:30:00,138.33,138.54,137.77,138.54,987026.0,138.33,138.54,137.77,138.54,987026.0
2023-12-13 14:35:00,138.54,138.67,138.39,138.57,723149.0,138.54,138.67,138.39,138.57,723149.0
2023-12-13 14:40:00,138.58,138.77,138.28,138.67,992613.0,138.58,138.77,138.28,138.67,992613.0
2023-12-13 14:45:00,138.67,138.67,138.05,138.25,852624.0,138.67,138.67,138.05,138.25,852624.0
2023-12-13 14:50:00,138.27,138.54,138.09,138.45,561363.0,138.27,138.54,138.09,138.45,561363.0
2023-12-13 14:55:00,138.45,138.66,138.25,138.39,707329.0,138.45,138.66,138.25,138.39,707329.0
2023-12-13 15:00:00,138.41,139.21,138.33,139.2,1157284.0,138.41,139.21,138.33,139.2,1157284.0
2023-12-13 15:05:00,139.19,139.24,138.57,138.88,958763.0,139.19,139.24,138.57,138.88,958763.0
2023-12-13 15:10:00,138.88,138.89,138.04,138.08,846665.0,138.88,138.89,138.04,138.08,846665.0
2023-12-13 15:15:00,138.08,138.23,137.77,137.81,702459.0,138.08,138.23,137.77,137.81,702459.0
2023-12-13 15:20:00,137.82,137.84,136.6,136.64,1018126.0,137.82,137.84,136.6,136.64,1018126.0
2023-12-13 15:25:00,136.63,137.2,136.28,137.14,1255911.0,136.63,137.2,136.28,137.14,1255911.0
2023-12-13 15:30:00,137.15,137.76,137.04,137.74,875942.0,137.15,137.76,137.04,137.74,875942.0
2023-12-13 15:35:00,137.72,138.02,137.62,137.76,807952.0,137.72,138.02,137.62,137.76,807952.0
2023-12-13 15:40:00,137.78,137.91,137.65,137.9,479502.0,137.78,137.91,137.65,137.9,479502.0
2023-12-13 15:45:00,137.89,138.16,137.71,138.14,574211.0,137.89,138.16,137.71,138.14,574211.0
2023-12-13 15:50:00,138.13,138.24,137.72,137.94,775632.0,138.13,138.24,137.72,137.94,775632.0
2023-12-13 15:55:00,137.93,138.25,137.75,138.21,1012959.0,137.93,138.25,137.75,138.21,1012959.0
2023-12-14 09:30:00,138.84,139.83,138.71,138.81,2311343.0,138.84,139.83,138.71,138.81,2311343.0
2023-12-14 09:35:00,138.79,139.79,138.58,139.69,1730776.0,138.79,139.79,138.58,139.69,1730776.0
2023-12-14 09:40:00,139.7,141.03,139.49,140.77,2323185.0,139.7,141.03,139.49,140.77,2323185.0
2023-12-14 09:45:00,140.77,141.31,140.62,140.74,1625509.0,140.77,141.31,140.62,140.74,1625509.0
2023-12-14 09:50:00,140.75,141.45,140.4,141.29,1505088.0,140.75,141.45,140.4,141.29,1505088.0
2023-12-14 09:55:00,141.29,141.56,140.98,141.1,1038095.0,141.29,141.56,140.98,141.1,1038095.0
2023-12-14 10:00:00,141.12,141.25,140.51,140.74,1206817.0,141.12,141.25,140.51,140.74,1206817.0
2023-12-14 10:05:00,140.74,141.36,140.59,141.17,1257705.0,140.74,141.36,140.59,141.17,1257705.0
2023-12-14 10:10:00,141.17,141.82,141.06,141.63,1321265.0,141.17,141.82,141.06,141.63,1321265.0
2023-12-14 10:15:00,141.63,141.79,141.09,141.4,1200730.0,141.63,141.79,141.09,141.4,1200730.0
2023-12-14 10:20:00,141.39,141.7,140.87,140.9,1282942.0,141.39,141.7,140.87,140.9,1282942.0
2023-12-14 10:25:00,140.9,141.0,140.11,140.87,1437337.0,140.9,141.0,140.11,140.87,1437337.0
2023-12-14 10:30:00,140.87,141.14,140.51,140.99,868348.0,140.87,141.14,140.51,140.99,868348.0
2023-12-14 10:35:00,140.97,141.01,140.27,140.28,834178.0,140.97,141.01,140.27,140.28,834178.0
2023-12-14 10:40:00,140.27,140.49,139.86,139.97,977968.0,140.27,140.49,139.86,139.97,977968.0
2023-12-14 10:45:00,139.97,140.17,139.26,139.38,1021032.0,139.97,140.17,139.26,139.38,1021032.0
2023-12-14 10:50:00,139.39,139.97,139.26,139.93,996890.0,139.39,139.97,139.26,139.93,996890.0
2023-12-14 10:55:00,139.94,140.39,139.9,140.39,990656.0,139.94,140.39,139.9,140.39,990656.0
2023-12-14 11:00:00,140.39,140.48,139.3,139.33,1084420.0,140.39,140.48,139.3,139.33,1084420.0
2023-12-14 11:05:00,139.33,139.65,138.83,138.92,1090149.0,139.33,139.65,138.83,138.92,1090149.0
2023-12-14 11:10:00,138.92,139.13,137.8,138.11,1600652.0,138.92,139.13,137.8,138.11,1600652.0
2023-12-14 11:15:00,138.11,138.72,137.84,138.68,1136676.0,138.11,138.72,137.84,138.68,1136676.0
2023-12-14 11:20:00,138.66,138.68,138.11,138.19,587077.0,138.66,138.68,138.11,138.19,587077.0
2023-12-14 11:25:00,138.2,138.2,137.91,138.0,744182.0,138.2,138.2,137.91,138.0,744182.0
2023-12-14 11:30:00,138.03,138.25,137.5,138.18,1114868.0,138.03,138.25,137.5,138.18,1114868.0
2023-12-14 11:35:00,138.16,138.34,137.39,137.48,948005.0,138.16,138.34,137.39,137.48,948005.0
2023-12-14 11:40:00,137.48,138.07,137.47,137.99,692338.0,137.48,138.07,137.47,137.99,692338.0
2023-12-14 11:45:00,137.99,138.14,137.5,137.89,820517.0,137.99,138.14,137.5,137.89,820517.0
2023-12-14 11:50:00,137.89,137.97,137.56,137.74,438720.0,137.89,137.97,137.56,137.74,438720.0
2023-12-14 11:55:00,137.76,137.84,137.61,137.73,324713.0,137.76,137.84,137.61,137.73,324713.0
2023-12-14 12:00:00,137.71,138.08,137.62,138.08,496099.0,137.71,138.08,137.62,138.08,496099.0
2023-12-14 12:05:00,138.06,138.11,137.75,137.79,537539.0,138.06,138.11,137.75,137.79,537539.0
2023-12-14 12:10:00,137.79,138.14,137.58,138.14,484150.0,137.79,138.14,137.58,138.14,484150.0
2023-12-14 12:15:00,138.12,138.27,137.64,137.73,705947.0,138.12,138.27,137.64,137.73,705947.0
2023-12-14 12:20:00,137.74,137.99,137.71,137.74,410031.0,137.74,137.99,137.71,137.74,410031.0
2023-12-14 12:25:00,137.74,138.02,137.71,137.8,395509.0,137.74,138.02,137.71,137.8,395509.0
2023-12-14 12:30:00,137.8,138.2,137.68,138.2,538447.0,137.8,138.2,137.68,138.2,538447.0
2023-12-14 12:35:00,138.21,138.23,137.97,138.01,502541.0,138.21,138.23,137.97,138.01,502541.0
2023-12-14 12:40:00,138.02,138.59,137.94,138.57,693555.0,138.02,138.59,137.94,138.57,693555.0
2023-12-14 12:45:00,138.58,138.74,138.2,138.21,829497.0,138.58,138.74,138.2,138.21,829497.0
2023-12-14 12:50:00,138.21,138.24,137.64,137.97,993995.0,138.21,138.24,137.64,137.97,993995.0
2023-12-14 12:55:00,137.96,138.05,137.61,137.65,602262.0,137.96,138.05,137.61,137.65,602262.0
2023-12-14 13:00:00,137.64,137.65,136.94,137.3,910541.0,137.64,137.65,136.94,137.3,910541.0
2023-12-14 13:05:00,137.31,137.44,136.99,137.21,486437.0,137.31,137.44,136.99,137.21,486437.0
2023-12-14 13:10:00,137.22,137.34,136.93,137.02,473070.0,137.22,137.34,136.93,137.02,473070.0
2023-12-14 13:15:00,137.01,137.05,136.66,136.77,693604.0,137.01,137.05,136.66,136.77,693604.0
2023-12-14 13:20:00,136.77,137.08,136.65,136.77,638934.0,136.77,137.08,136.65,136.77,638934.0
2023-12-14 13:25:00,136.76,136.8,136.41,136.58,616277.0,136.76,136.8,136.41,136.58,616277.0
2023-12-14 13:30:00,136.56,136.75,136.13,136.46,602193.0,136.56,136.75,136.13,136.46,602193.0
2023-12-14 13:35:00,136.48,136.68,136.43,136.58,463612.0,136.48,136.68,136.43,136.58,463612.0
2023-12-14 13:40:00,136.57,136.97,136.5,136.81,570324.0,136.57,136.97,136.5,136.81,570324.0
2023-12-14 13:45:00,136.8,136.84,136.54,136.69,384119.0,136.8,136.84,136.54,136.69,384119.0
2023-12-14 13:50:00,136.69,136.69,135.72,135.99,927679.0,136.69,136.69,135.72,135.99,927679.0
2023-12-14 13:55:00,135.98,136.59,135.89,136.55,560257.0,135.98,136.59,135.89,136.55,560257.0
2023-12-14 14:00:00,136.57,136.92,136.55,136.9,581072.0,136.57,136.92,136.55,136.9,581072.0
2023-12-14 14:05:00,136.9,136.93,136.57,136.66,468636.0,136.9,136.93,136.57,136.66,468636.0
2023-12-14 14:10:00,136.66,137.0,136.52,136.98,406286.0,136.66,137.0,136.52,136.98,406286.0
2023-12-14 14:15:00,136.97,137.23,136.9,137.21,481652.0,136.97,137.23,136.9,137.21,481652.0
2023-12-14 14:20:00,137.23,137.34,137.11,137.31,426227.0,137.23,137.34,137.11,137.31,426227.0
2023-12-14 14:25:00,137.31,137.48,137.23,137.47,393478.0,137.31,137.48,137.23,137.47,393478.0
2023-12-14 14:30:00,137.46,137.65,137.19,137.59,490644.0,137.46,137.65,137.19,137.59,490644.0
2023-12-14 14:35:00,137.59,137.67,137.41,137.6,350745.0,137.59,137.67,137.41,137.6,350745.0
2023-12-14 14:40:00,137.61,137.76,137.53,137.72,347827.0,137.61,137.76,137.53,137.72,347827.0
2023-12-14 14:45:00,137.71,138.04,137.69,138.01,411997.0,137.71,138.04,137.69,138.01,411997.0
2023-12-14 14:50:00,138.01,138.19,137.93,138.14,568029.0,138.01,138.19,137.93,138.14,568029.0
2023-12-14 14:55:00,138.13,138.28,138.01,138.14,583743.0,138.13,138.28,138.01,138.14,583743.0
2023-12-14 15:00:00,138.14,138.16,137.62,137.63,665971.0,138.14,138.16,137.62,137.63,665971.0
2023-12-14 15:05:00,137.63,137.84,137.55,137.57,605041.0,137.63,137.84,137.55,137.57,605041.0
2023-12-14 15:10:00,137.56,137.87,137.55,137.76,518959.0,137.56,137.87,137.55,137.76,518959.0
2023-12-14 15:15:00,137.77,137.88,137.62,137.73,399916.0,137.77,137.88,137.62,137.73,399916.0
2023-12-14 15:20:00,137.73,137.96,137.65,137.96,459033.0,137.73,137.96,137.65,137.96,459033.0
2023-12-14 15:25:00,137.96,137.98,137.61,137.63,419761.0,137.96,137.98,137.61,137.63,419761.0
2023-12-14 15:30:00,137.64,137.84,137.57,137.8,448533.0,137.64,137.84,137.57,137.8,448533.0
2023-12-14 15:35:00,137.81,137.88,137.26,137.38,603883.0,137.81,137.88,137.26,137.38,603883.0
2023-12-14 15:40:00,137.39,137.67,137.15,137.61,672346.0,137.39,137.67,137.15,137.61,672346.0
2023-12-14 15:45:00,137.61,137.97,137.6,137.84,621205.0,137.61,137.97,137.6,137.84,621205.0
2023-12-14 15:50:00,137.83,138.05,137.83,137.96,722341.0,137.83,138.05,137.83,137.96,722341.0
2023-12-14 15:55:00,137.96,138.09,137.79,138.02,943836.0,137.96,138.09,137.79,138.02,943836.0
2023-12-15 09:30:00,139.5,140.89,139.0,139.81,5642275.0,139.5,140.89,139.0,139.81,5642275.0
2023-12-15 09:35:00,139.79,140.19,138.41,138.64,1831518.0,139.79,140.19,138.41,138.64,1831518.0
2023-12-15 09:40:00,138.63,139.0,138.03,138.47,1598506.0,138.63,139.0,138.03,138.47,1598506.0
2023-12-15 09:45:00,138.48,139.0,137.25,138.57,2154403.0,138.48,139.0,137.25,138.57,2154403.0
2023-12-15 09:50:00,138.55,139.36,138.3,139.26,1497934.0,138.55,139.36,138.3,139.26,1497934.0
2023-12-15 09:55:00,139.25,139.49,138.62,139.12,1347577.0,139.25,139.49,138.62,139.12,1347577.0
2023-12-15 10:00:00,139.13,139.65,138.92,139.4,1289992.0,139.13,139.65,138.92,139.4,1289992.0
2023-12-15 10:05:00,139.37,139.99,139.35,139.56,1116601.0,139.37,139.99,139.35,139.56,1116601.0
2023-12-15 10:10:00,139.54,139.6,138.71,139.19,1195133.0,139.54,139.6,138.71,139.19,1195133.0
2023-12-15 10:15:00,139.17,139.19,138.73,138.98,877859.0,139.17,139.19,138.73,138.98,877859.0
2023-12-15 10:20:00,139.02,139.14,138.24,138.42,1056607.0,139.02,139.14,138.24,138.42,1056607.0
2023-12-15 10:25:00,138.43,138.97,138.37,138.94,786149.0,138.43,138.97,138.37,138.94,786149.0
2023-12-15 10:30:00,138.94,139.0,138.57,138.68,628468.0,138.94,139.0,138.57,138.68,628468.0
2023-12-15 10:35:00,138.68,138.91,138.51,138.83,523216.0,138.68,138.91,138.51,138.83,523216.0
2023-12-15 10:40:00,138.86,139.0,138.63,138.83,447792.0,138.86,139.0,138.63,138.83,447792.0
2023-12-15 10:45:00,138.81,139.1,138.69,139.08,571501.0,138.81,139.1,138.69,139.08,571501.0
2023-12-15 10:50:00,139.07,139.5,139.04,139.33,857110.0,139.07,139.5,139.04,139.33,857110.0
2023-12-15 10:55:00,139.33,139.36,138.75,138.95,619764.0,139.33,139.36,138.75,138.95,619764.0
2023-12-15 11:00:00,138.95,139.6,138.9,139.59,781281.0,138.95,139.6,138.9,139.59,781281.0
2023-12-15 11:05:00,139.6,139.62,139.17,139.5,715715.0,139.6,139.62,139.17,139.5,715715.0
2023-12-15 11:10:00,139.51,139.55,139.06,139.21,499651.0,139.51,139.55,139.06,139.21,499651.0
2023-12-15 11:15:00,139.21,139.37,138.87,139.21,606220.0,139.21,139.37,138.87,139.21,606220.0
2023-12-15 11:20:00,139.23,139.41,139.12,139.39,382443.0,139.23,139.41,139.12,139.39,382443.0
2023-12-15 11:25:00,139.39,139.48,139.06,139.27,402841.0,139.39,139.48,139.06,139.27,402841.0
2023-12-15 11:30:00,139.27,140.08,139.27,139.84,1333474.0,139.27,140.08,139.27,139.84,1333474.0
2023-12-15 11:35:00,139.84,140.17,139.79,140.08,883935.0,139.84,140.17,139.79,140.08,883935.0
2023-12-15 11:40:00,140.07,140.09,139.64,139.96,742017.0,140.07,140.09,139.64,139.96,742017.0
2023-12-15 11:45:00,139.97,140.09,139.71,139.89,637775.0,139.97,140.09,139.71,139.89,637775.0
2023-12-15 11:50:00,139.88,140.07,139.46,139.63,673539.0,139.88,140.07,139.46,139.63,673539.0
2023-12-15 11:55:00,139.62,139.69,139.44,139.47,510679.0,139.62,139.69,139.44,139.47,510679.0
2023-12-15 12:00:00,139.47,139.57,139.16,139.2,500559.0,139.47,139.57,139.16,139.2,500559.0
2023-12-15 12:05:00,139.22,139.43,139.07,139.16,466555.0,139.22,139.43,139.07,139.16,466555.0
2023-12-15 12:10:00,139.16,139.59,138.99,139.51,686473.0,139.16,139.59,138.99,139.51,686473.0
2023-12-15 12:15:00,139.51,139.58,139.01,139.18,558909.0,139.51,139.58,139.01,139.18,558909.0
2023-12-15 12:20:00,139.17,139.36,138.95,139.34,456349.0,139.17,139.36,138.95,139.34,456349.0
2023-12-15 12:25:00,139.34,139.4,139.21,139.36,306819.0,139.34,139.4,139.21,139.36,306819.0
2023-12-15 12:30:00,139.39,139.41,139.15,139.3,344742.0,139.39,139.41,139.15,139.3,344742.0
2023-12-15 12:35:00,139.3,139.38,139.11,139.18,312414.0,139.3,139.38,139.11,139.18,312414.0
2023-12-15 12:40:00,139.18,139.23,138.96,139.17,282331.0,139.18,139.23,138.96,139.17,282331.0
2023-12-15 12:45:00,139.2,139.24,138.95,139.18,417157.0,139.2,139.24,138.95,139.18,417157.0
2023-12-15 12:50:00,139.17,139.24,139.09,139.21,253514.0,139.17,139.24,139.09,139.21,253514.0
2023-12-15 12:55:00,139.2,139.23,139.01,139.07,280484.0,139.2,139.23,139.01,139.07,280484.0
2023-12-15 13:00:00,139.07,139.09,138.64,138.69,519850.0,139.07,139.09,138.64,138.69,519850.0
2023-12-15 13:05:00,138.69,139.05,138.68,138.93,364514.0,138.69,139.05,138.68,138.93,364514.0
2023-12-15 13:10:00,138.94,139.17,138.8,139.12,321336.0,138.94,139.17,138.8,139.12,321336.0
2023-12-15 13:15:00,139.12,139.17,138.85,139.04,367633.0,139.12,139.17,138.85,139.04,367633.0
2023-12-15 13:20:00,139.05,139.57,139.04,139.56,476594.0,139.05,139.57,139.04,139.56,476594.0
2023-12-15 13:25:00,139.56,139.85,139.5,139.81,560464.0,139.56,139.85,139.5,139.81,560464.0
2023-12-15 13:30:00,139.81,139.85,139.68,139.77,445613.0,139.81,139.85,139.68,139.77,445613.0
2023-12-15 13:35:00,139.76,139.79,139.28,139.28,500949.0,139.76,139.79,139.28,139.28,500949.0
2023-12-15 13:40:00,139.28,139.3,138.67,138.7,772628.0,139.28,139.3,138.67,138.7,772628.0
2023-12-15 13:45:00,138.71,138.83,138.47,138.74,662741.0,138.71,138.83,138.47,138.74,662741.0
2023-12-15 13:50:00,138.74,138.86,138.28,138.31,593712.0,138.74,138.86,138.28,138.31,593712.0
2023-12-15 13:55:00,138.32,138.47,138.1,138.4,591026.0,138.32,138.47,138.1,138.4,591026.0
2023-12-15 14:00:00,138.39,138.55,138.21,138.5,363298.0,138.39,138.55,138.21,138.5,363298.0
2023-12-15 14:05:00,138.49,138.74,138.27,138.69,399390.0,138.49,138.74,138.27,138.69,399390.0
2023-12-15 14:10:00,138.69,138.8,138.58,138.66,319042.0,138.69,138.8,138.58,138.66,319042.0
2023-12-15 14:15:00,138.68,138.74,138.52,138.71,307395.0,138.68,138.74,138.52,138.71,307395.0
2023-12-15 14:20:00,138.72,138.73,138.27,138.27,319291.0,138.72,138.73,138.27,138.27,319291.0
2023-12-15 14:25:00,138.27,138.49,138.22,138.29,354357.0,138.27,138.49,138.22,138.29,354357.0
2023-12-15 14:30:00,138.29,138.88,138.29,138.8,371155.0,138.29,138.88,138.29,138.8,371155.0
2023-12-15 14:35:00,138.8,138.93,138.66,138.69,380744.0,138.8,138.93,138.66,138.69,380744.0
2023-12-15 14:40:00,138.69,138.87,138.54,138.87,304150.0,138.69,138.87,138.54,138.87,304150.0
2023-12-15 14:45:00,138.86,138.94,138.71,138.83,344133.0,138.86,138.94,138.71,138.83,344133.0
2023-12-15 14:50:00,138.83,139.06,138.8,138.93,423048.0,138.83,139.06,138.8,138.93,423048.0
2023-12-15 14:55:00,138.93,138.99,138.74,138.99,415595.0,138.93,138.99,138.74,138.99,415595.0
2023-12-15 15:00:00,138.98,139.0,138.86,138.97,270919.0,138.98,139.0,138.86,138.97,270919.0
2023-12-15 15:05:00,138.97,138.98,138.66,138.73,348654.0,138.97,138.98,138.66,138.73,348654.0
2023-12-15 15:10:00,138.73,138.87,138.64,138.85,353137.0,138.73,138.87,138.64,138.85,353137.0
2023-12-15 15:15:00,138.85,138.94,138.73,138.82,296658.0,138.85,138.94,138.73,138.82,296658.0
2023-12-15 15:20:00,138.82,138.92,138.75,138.81,233339.0,138.82,138.92,138.75,138.81,233339.0
2023-12-15 15:25:00,138.82,138.89,138.78,138.84,271803.0,138.82,138.89,138.78,138.84,271803.0
2023-12-15 15:30:00,138.85,138.98,138.81,138.84,384647.0,138.85,138.98,138.81,138.84,384647.0
2023-12-15 15:35:00,138.84,138.96,138.76,138.92,329381.0,138.84,138.96,138.76,138.92,329381.0
2023-12-15 15:40:00,138.93,138.95,138.82,138.87,299946.0,138.93,138.95,138.82,138.87,299946.0
2023-12-15 15:45:00,138.88,139.05,138.83,139.05,456972.0,138.88,139.05,138.83,139.05,456972.0
2023-12-15 15:50:00,139.05,139.47,139.05,139.46,854376.0,139.05,139.47,139.05,139.46,854376.0
2023-12-15 15:55:00,139.46,139.47,139.04,139.14,1048146.0,139.46,139.47,139.04,139.14,1048146.0
2023-12-18 09:30:00,139.17,139.22,138.38,138.46,1747966.0,139.17,139.22,138.38,138.46,1747966.0
2023-12-18 09:35:00,138.46,138.76,138.09,138.3,1311250.0,138.46,138.76,138.09,138.3,1311250.0
2023-12-18 09:40:00,138.3,139.17,138.14,139.13,1178121.0,138.3,139.17,138.14,139.13,1178121.0
2023-12-18 09:45:00,139.14,139.44,138.82,138.88,1252457.0,139.14,139.44,138.82,138.88,1252457.0
2023-12-18 09:50:00,138.88,139.24,138.54,139.0,1175537.0,138.88,139.24,138.54,139.0,1175537.0
2023-12-18 09:55:00,139.01,139.37,138.96,139.32,914499.0,139.01,139.37,138.96,139.32,914499.0
2023-12-18 10:00:00,139.3,139.79,139.17,139.68,1136440.0,139.3,139.79,139.17,139.68,1136440.0
2023-12-18 10:05:00,139.69,139.7,139.29,139.39,785563.0,139.69,139.7,139.29,139.39,785563.0
2023-12-18 10:10:00,139.39,139.53,139.14,139.16,739914.0,139.39,139.53,139.14,139.16,739914.0
2023-12-18 10:15:00,139.17,139.52,139.1,139.18,836127.0,139.17,139.52,139.1,139.18,836127.0
2023-12-18 10:20:00,139.18,139.43,139.03,139.25,687165.0,139.18,139.43,139.03,139.25,687165.0
2023-12-18 10:25:00,139.26,139.3,138.92,139.11,677450.0,139.26,139.3,138.92,139.11,677450.0
2023-12-18 10:30:00,139.13,139.15,138.74,138.86,710603.0,139.13,139.15,138.74,138.86,710603.0
2023-12-18 10:35:00,138.86,138.94,138.57,138.64,645595.0,138.86,138.94,138.57,138.64,645595.0
2023-12-18 10:40:00,138.66,138.9,138.56,138.76,549796.0,138.66,138.9,138.56,138.76,549796.0
2023-12-18 10:45:00,138.76,138.8,138.47,138.53,533747.0,138.76,138.8,138.47,138.53,533747.0
2023-12-18 10:50:00,138.52,138.55,138.29,138.33,729805.0,138.52,138.55,138.29,138.33,729805.0
2023-12-18 10:55:00,138.33,138.34,137.94,138.03,867473.0,138.33,138.34,137.94,138.03,867473.0
2023-12-18 11:00:00,138.04,138.09,137.76,137.86,702781.0,138.04,138.09,137.76,137.86,702781.0
2023-12-18 11:05:00,137.86,137.9,137.65,137.82,765246.0,137.86,137.9,137.65,137.82,765246.0
2023-12-18 11:10:00,137.82,138.35,137.72,138.25,688652.0,137.82,138.35,137.72,138.25,688652.0
2023-12-18 11:15:00,138.25,138.53,138.24,138.34,522410.0,138.25,138.53,138.24,138.34,522410.0
2023-12-18 11:20:00,138.34,138.38,138.07,138.2,384079.0,138.34,138.38,138.07,138.2,384079.0
2023-12-18 11:25:00,138.21,138.36,138.14,138.32,327688.0,138.21,138.36,138.14,138.32,327688.0
2023-12-18 11:30:00,138.33,138.45,138.25,138.35,308512.0,138.33,138.45,138.25,138.35,308512.0
2023-12-18 11:35:00,138.36,138.49,138.29,138.37,276165.0,138.36,138.49,138.29,138.37,276165.0
2023-12-18 11:40:00,138.37,138.6,138.25,138.54,283851.0,138.37,138.6,138.25,138.54,283851.0
2023-12-18 11:45:00,138.54,138.7,138.44,138.49,352178.0,138.54,138.7,138.44,138.49,352178.0
2023-12-18 11:50:00,138.48,138.55,138.35,138.42,262051.0,138.48,138.55,138.35,138.42,262051.0
2023-12-18 11:55:00,138.41,138.5,138.32,138.35,179219.0,138.41,138.5,138.32,138.35,179219.0
2023-12-18 12:00:00,138.36,138.57,138.34,138.54,311227.0,138.36,138.57,138.34,138.54,311227.0
2023-12-18 12:05:00,138.53,138.78,138.49,138.68,364192.0,138.53,138.78,138.49,138.68,364192.0
2023-12-18 12:10:00,138.68,138.72,138.57,138.67,223639.0,138.68,138.72,138.57,138.67,223639.0
2023-12-18 12:15:00,138.67,138.83,138.66,138.74,366018.0,138.67,138.83,138.66,138.74,366018.0
2023-12-18 12:20:00,138.73,138.74,138.56,138.58,285870.0,138.73,138.74,138.56,138.58,285870.0
2023-12-18 12:25:00,138.59,138.62,138.5,138.52,213459.0,138.59,138.62,138.5,138.52,213459.0
2023-12-18 12:30:00,138.52,138.7,138.52,138.69,279718.0,138.52,138.7,138.52,138.69,279718.0
2023-12-18 12:35:00,138.69,138.74,138.62,138.71,173884.0,138.69,138.74,138.62,138.71,173884.0
2023-12-18 12:40:00,138.72,138.73,138.6,138.61,163315.0,138.72,138.73,138.6,138.61,163315.0
2023-12-18 12:45:00,138.61,138.64,138.56,138.61,163722.0,138.61,138.64,138.56,138.61,163722.0
2023-12-18 12:50:00,138.6,138.64,138.51,138.62,175234.0,138.6,138.64,138.51,138.62,175234.0
2023-12-18 12:55:00,138.63,138.63,138.49,138.57,191659.0,138.63,138.63,138.49,138.57,191659.0
2023-12-18 13:00:00,138.58,138.71,138.3,138.39,354193.0,138.58,138.71,138.3,138.39,354193.0
2023-12-18 13:05:00,138.39,138.63,138.38,138.52,341605.0,138.39,138.63,138.38,138.52,341605.0
2023-12-18 13:10:00,138.52,138.71,138.48,138.66,280576.0,138.52,138.71,138.48,138.66,280576.0
2023-12-18 13:15:00,138.65,138.88,138.6,138.84,320402.0,138.65,138.88,138.6,138.84,320402.0
2023-12-18 13:20:00,138.83,138.93,138.7,138.83,348172.0,138.83,138.93,138.7,138.83,348172.0
2023-12-18 13:25:00,138.82,138.86,138.65,138.77,260283.0,138.82,138.86,138.65,138.77,260283.0
2023-12-18 13:30:00,138.78,138.88,138.75,138.78,198941.0,138.78,138.88,138.75,138.78,198941.0
2023-12-18 13:35:00,138.78,138.82,138.62,138.63,182663.0,138.78,138.82,138.62,138.63,182663.0
2023-12-18 13:40:00,138.63,138.75,138.56,138.62,216880.0,138.63,138.75,138.56,138.62,216880.0
2023-12-18 13:45:00,138.63,138.71,138.54,138.68,170685.0,138.63,138.71,138.54,138.68,170685.0
2023-12-18 13:50:00,138.68,138.73,138.55,138.66,173623.0,138.68,138.73,138.55,138.66,173623.0
2023-12-18 13:55:00,138.66,138.73,138.56,138.7,180299.0,138.66,138.73,138.56,138.7,180299.0
2023-12-18 14:00:00,138.7,138.88,138.69,138.86,285421.0,138.7,138.88,138.69,138.86,285421.0
2023-12-18 14:05:00,138.86,138.88,138.67,138.83,250360.0,138.86,138.88,138.67,138.83,250360.0
2023-12-18 14:10:00,138.83,138.89,138.72,138.72,225828.0,138.83,138.89,138.72,138.72,225828.0
2023-12-18 14:15:00,138.74,138.87,138.72,138.83,225522.0,138.74,138.87,138.72,138.83,225522.0
2023-12-18 14:20:00,138.82,138.94,138.81,138.84,238707.0,138.82,138.94,138.81,138.84,238707.0
2023-12-18 14:25:00,138.84,138.98,138.82,138.86,260125.0,138.84,138.98,138.82,138.86,260125.0
2023-12-18 14:30:00,138.87,138.92,138.71,138.87,262726.0,138.87,138.92,138.71,138.87,262726.0
2023-12-18 14:35:00,138.87,138.94,138.82,138.9,131271.0,138.87,138.94,138.82,138.9,131271.0
2023-12-18 14:40:00,138.9,138.93,138.82,138.87,145854.0,138.9,138.93,138.82,138.87,145854.0
2023-12-18 14:45:00,138.86,138.87,138.79,138.84,117506.0,138.86,138.87,138.79,138.84,117506.0
2023-12-18 14:50:00,138.84,139.01,138.8,138.91,303351.0,138.84,139.01,138.8,138.91,303351.0
2023-12-18 14:55:00,138.9,138.9,138.61,138.64,323876.0,138.9,138.9,138.61,138.64,323876.0
2023-12-18 15:00:00,138.64,138.78,138.48,138.72,446316.0,138.64,138.78,138.48,138.72,446316.0
2023-12-18 15:05:00,138.73,138.78,138.63,138.7,199142.0,138.73,138.78,138.63,138.7,199142.0
2023-12-18 15:10:00,138.7,138.84,138.53,138.81,293209.0,138.7,138.84,138.53,138.81,293209.0
2023-12-18 15:15:00,138.82,138.99,138.79,138.94,447926.0,138.82,138.99,138.79,138.94,447926.0
2023-12-18 15:20:00,138.94,139.22,138.91,139.18,403284.0,138.94,139.22,138.91,139.18,403284.0
2023-12-18 15:25:00,139.18,139.4,139.1,139.38,613365.0,139.18,139.4,139.1,139.38,613365.0
2023-12-18 15:30:00,139.38,139.5,139.32,139.37,479250.0,139.38,139.5,139.32,139.37,479250.0
2023-12-18 15:35:00,139.36,139.4,139.11,139.18,446619.0,139.36,139.4,139.11,139.18,446619.0
2023-12-18 15:40:00,139.18,139.3,139.05,139.07,490765.0,139.18,139.3,139.05,139.07,490765.0
2023-12-18 15:45:00,139.08,139.09,138.84,139.0,475231.0,139.08,139.09,138.84,139.0,475231.0
2023-12-18 15:50:00,138.99,139.21,138.93,139.06,677963.0,138.99,139.21,138.93,139.06,677963.0
2023-12-18 15:55:00,139.05,139.08,138.84,138.87,727816.0,139.05,139.08,138.84,138.87,727816.0
2023-12-19 09:30:00,138.58,141.15,138.55,140.95,2559456.0,138.58,141.15,138.55,140.95,2559456.0
2023-12-19 09:35:00,140.95,142.3,140.71,142.01,2691174.0,140.95,142.3,140.71,142.01,2691174.0
2023-12-19 09:40:00,142.01,143.47,141.65,143.34,2827281.0,142.01,143.47,141.65,143.34,2827281.0
2023-12-19 09:45:00,143.34,143.4,141.65,141.97,2585255.0,143.34,143.4,141.65,141.97,2585255.0
2023-12-19 09:50:00,141.94,142.26,141.26,141.66,1988433.0,141.94,142.26,141.26,141.66,1988433.0
2023-12-19 09:55:00,141.67,142.22,141.07,142.01,1624150.0,141.67,142.22,141.07,142.01,1624150.0
2023-12-19 10:00:00,142.02,142.06,141.1,141.35,1443168.0,142.02,142.06,141.1,141.35,1443168.0
2023-12-19 10:05:00,141.34,141.42,140.54,140.7,1400014.0,141.34,141.42,140.54,140.7,1400014.0
2023-12-19 10:10:00,140.72,141.11,140.51,140.8,1092911.0,140.72,141.11,140.51,140.8,1092911.0
2023-12-19 10:15:00,140.82,141.59,140.82,141.57,1316610.0,140.82,141.59,140.82,141.57,1316610.0
2023-12-19 10:20:00,141.56,141.6,140.95,141.02,1033855.0,141.56,141.6,140.95,141.02,1033855.0
2023-12-19 10:25:00,141.01,141.42,140.99,141.35,814241.0,141.01,141.42,140.99,141.35,814241.0
2023-12-19 10:30:00,141.35,141.58,141.1,141.21,725046.0,141.35,141.58,141.1,141.21,725046.0
2023-12-19 10:35:00,141.21,141.23,140.5,140.52,1040905.0,141.21,141.23,140.5,140.52,1040905.0
2023-12-19 10:40:00,140.51,140.57,140.13,140.21,926990.0,140.51,140.57,140.13,140.21,926990.0
2023-12-19 10:45:00,140.21,140.34,139.9,140.13,907313.0,140.21,140.34,139.9,140.13,907313.0
2023-12-19 10:50:00,140.11,140.3,140.03,140.15,670782.0,140.11,140.3,140.03,140.15,670782.0
2023-12-19 10:55:00,140.15,140.26,139.87,139.96,642496.0,140.15,140.26,139.87,139.96,642496.0
2023-12-19 11:00:00,139.96,139.99,139.49,139.86,882819.0,139.96,139.99,139.49,139.86,882819.0
2023-12-19 11:05:00,139.86,139.97,139.34,139.4,767450.0,139.86,139.97,139.34,139.4,767450.0
2023-12-19 11:10:00,139.39,139.47,138.98,139.12,1004388.0,139.39,139.47,138.98,139.12,1004388.0
2023-12-19 11:15:00,139.13,139.37,138.81,139.22,952269.0,139.13,139.37,138.81,139.22,952269.0
2023-12-19 11:20:00,139.22,139.37,138.95,139.36,837995.0,139.22,139.37,138.95,139.36,837995.0
2023-12-19 11:25:00,139.35,139.64,139.16,139.56,772035.0,139.35,139.64,139.16,139.56,772035.0
2023-12-19 11:30:00,139.57,139.66,139.14,139.58,752636.0,139.57,139.66,139.14,139.58,752636.0
2023-12-19 11:35:00,139.57,139.86,139.4,139.77,618016.0,139.57,139.86,139.4,139.77,618016.0
2023-12-19 11:40:00,139.78,139.99,139.71,139.98,517827.0,139.78,139.99,139.71,139.98,517827.0
2023-12-19 11:45:00,139.99,140.12,139.81,139.87,684402.0,139.99,140.12,139.81,139.87,684402.0
2023-12-19 11:50:00,139.88,139.98,139.85,139.93,362427.0,139.88,139.98,139.85,139.93,362427.0
2023-12-19 11:55:00,139.93,139.94,139.26,139.27,665552.0,139.93,139.94,139.26,139.27,665552.0
2023-12-19 12:00:00,139.28,139.46,139.14,139.45,437595.0,139.28,139.46,139.14,139.45,437595.0
2023-12-19 12:05:00,139.45,139.74,139.39,139.52,406174.0,139.45,139.74,139.39,139.52,406174.0
2023-12-19 12:10:00,139.52,139.6,139.28,139.42,362488.0,139.52,139.6,139.28,139.42,362488.0
2023-12-19 12:15:00,139.42,139.74,139.38,139.69,593010.0,139.42,139.74,139.38,139.69,593010.0
2023-12-19 12:20:00,139.69,139.83,139.36,139.62,510627.0,139.69,139.83,139.36,139.62,510627.0
2023-12-19 12:25:00,139.62,139.92,139.62,139.67,481994.0,139.62,139.92,139.62,139.67,481994.0
2023-12-19 12:30:00,139.67,139.84,139.61,139.76,273221.0,139.67,139.84,139.61,139.76,273221.0
2023-12-19 12:35:00,139.76,139.8,139.53,139.71,304014.0,139.76,139.8,139.53,139.71,304014.0
2023-12-19 12:40:00,139.67,139.82,139.66,139.79,172026.0,139.67,139.82,139.66,139.79,172026.0
2023-12-19 12:45:00,139.79,140.13,139.78,140.06,521957.0,139.79,140.13,139.78,140.06,521957.0
2023-12-19 12:50:00,140.07,140.24,140.02,140.15,563662.0,140.07,140.24,140.02,140.15,563662.0
2023-12-19 12:55:00,140.14,140.2,139.93,140.01,254796.0,140.14,140.2,139.93,140.01,254796.0
2023-12-19 13:00:00,140.0,140.14,139.93,140.0,339302.0,140.0,140.14,139.93,140.0,339302.0
2023-12-19 13:05:00,140.0,140.05,139.66,139.69,341544.0,140.0,140.05,139.66,139.69,341544.0
2023-12-19 13:10:00,139.68,139.84,139.53,139.71,327044.0,139.68,139.84,139.53,139.71,327044.0
2023-12-19 13:15:00,139.7,139.74,139.54,139.6,224907.0,139.7,139.74,139.54,139.6,224907.0
2023-12-19 13:20:00,139.59,139.62,139.39,139.42,374912.0,139.59,139.62,139.39,139.42,374912.0
2023-12-19 13:25:00,139.42,139.71,139.39,139.69,355369.0,139.42,139.71,139.39,139.69,355369.0
2023-12-19 13:30:00,139.69,139.78,139.49,139.73,380242.0,139.69,139.78,139.49,139.73,380242.0
2023-12-19 13:35:00,139.73,139.9,139.53,139.9,328234.0,139.73,139.9,139.53,139.9,328234.0
2023-12-19 13:40:00,139.89,140.12,139.86,140.05,486818.0,139.89,140.12,139.86,140.05,486818.0
2023-12-19 13:45:00,140.05,140.19,140.04,140.13,367153.0,140.05,140.19,140.04,140.13,367153.0
2023-12-19 13:50:00,140.12,140.21,139.96,140.05,309860.0,140.12,140.21,139.96,140.05,309860.0
2023-12-19 13:55:00,140.06,140.38,139.91,140.34,492068.0,140.06,140.38,139.91,140.34,492068.0
2023-12-19 14:00:00,140.34,140.38,140.2,140.33,356087.0,140.34,140.38,140.2,140.33,356087.0
2023-12-19 14:05:00,140.32,140.36,140.18,140.28,272576.0,140.32,140.36,140.18,140.28,272576.0
2023-12-19 14:10:00,140.29,140.37,140.09,140.26,365812.0,140.29,140.37,140.09,140.26,365812.0
2023-12-19 14:15:00,140.26,140.47,140.25,140.44,406012.0,140.26,140.47,140.25,140.44,406012.0
2023-12-19 14:20:00,140.43,140.49,140.2,140.21,343981.0,140.43,140.49,140.2,140.21,343981.0
2023-12-19 14:25:00,140.21,140.43,140.2,140.38,241323.0,140.21,140.43,140.2,140.38,241323.0
2023-12-19 14:30:00,140.38,140.47,140.3,140.42,322341.0,140.38,140.47,140.3,140.42,322341.0
2023-12-19 14:35:00,140.42,140.56,140.26,140.36,390158.0,140.42,140.56,140.26,140.36,390158.0
2023-12-19 14:40:00,140.35,140.45,140.16,140.39,322017.0,140.35,140.45,140.16,140.39,322017.0
2023-12-19 14:45:00,140.39,140.44,140.26,140.29,189956.0,140.39,140.44,140.26,140.29,189956.0
2023-12-19 14:50:00,140.3,140.38,140.22,140.28,199803.0,140.3,140.38,140.22,140.28,199803.0
2023-12-19 14:55:00,140.27,140.31,140.05,140.15,335138.0,140.27,140.31,140.05,140.15,335138.0
2023-12-19 15:00:00,140.14,140.25,139.98,140.05,336279.0,140.14,140.25,139.98,140.05,336279.0
2023-12-19 15:05:00,140.03,140.11,139.76,139.93,512834.0,140.03,140.11,139.76,139.93,512834.0
2023-12-19 15:10:00,139.92,140.15,139.87,140.09,459148.0,139.92,140.15,139.87,140.09,459148.0
2023-12-19 15:15:00,140.09,140.25,140.05,140.18,366991.0,140.09,140.25,140.05,140.18,366991.0
2023-12-19 15:20:00,140.19,140.25,140.02,140.06,262612.0,140.19,140.25,140.02,140.06,262612.0
2023-12-19 15:25:00,140.06,140.12,139.82,140.11,423060.0,140.06,140.12,139.82,140.11,423060.0
2023-12-19 15:30:00,140.11,140.33,140.07,140.25,441548.0,140.11,140.33,140.07,140.25,441548.0
2023-12-19 15:35:00,140.24,140.24,140.05,140.06,275611.0,140.24,140.24,140.05,140.06,275611.0
2023-12-19 15:40:00,140.06,140.19,139.89,139.93,340167.0,140.06,140.19,139.89,139.93,340167.0
2023-12-19 15:45:00,139.92,139.92,139.75,139.84,404727.0,139.92,139.92,139.75,139.84,404727.0
2023-12-19 15:50:00,139.83,140.07,139.83,139.92,582639.0,139.83,140.07,139.83,139.92,582639.0
2023-12-19 15:55:00,139.91,140.15,139.89,140.14,898266.0,139.91,140.15,139.89,140.14,898266.0
2023-12-20 09:30:00,139.09,139.58,138.92,139.15,1422662.0,139.09,139.58,138.92,139.15,1422662.0
2023-12-20 09:35:00,139.16,139.45,138.69,139.18,1223296.0,139.16,139.45,138.69,139.18,1223296.0
2023-12-20 09:40:00,139.16,139.38,138.65,138.65,957220.0,139.16,139.38,138.65,138.65,957220.0
2023-12-20 09:45:00,138.65,138.77,138.2,138.4,1271155.0,138.65,138.77,138.2,138.4,1271155.0
2023-12-20 09:50:00,138.41,138.67,138.3,138.43,724925.0,138.41,138.67,138.3,138.43,724925.0
2023-12-20 09:55:00,138.43,138.47,137.98,138.14,948736.0,138.43,138.47,137.98,138.14,948736.0
2023-12-20 10:00:00,138.12,138.42,138.02,138.22,730722.0,138.12,138.42,138.02,138.22,730722.0
2023-12-20 10:05:00,138.22,138.34,137.91,137.99,734781.0,138.22,138.34,137.91,137.99,734781.0
2023-12-20 10:10:00,138.0,138.27,137.88,138.25,723210.0,138.0,138.27,137.88,138.25,723210.0
2023-12-20 10:15:00,138.26,138.57,138.08,138.12,957747.0,138.26,138.57,138.08,138.12,957747.0
2023-12-20 10:20:00,138.12,138.69,138.0,138.66,649352.0,138.12,138.69,138.0,138.66,649352.0
2023-12-20 10:25:00,138.66,138.68,138.23,138.5,560262.0,138.66,138.68,138.23,138.5,560262.0
2023-12-20 10:30:00,138.5,138.66,138.3,138.43,604037.0,138.5,138.66,138.3,138.43,604037.0
2023-12-20 10:35:00,138.44,138.6,138.3,138.45,492783.0,138.44,138.6,138.3,138.45,492783.0
2023-12-20 10:40:00,138.45,138.81,138.43,138.77,565525.0,138.45,138.81,138.43,138.77,565525.0
2023-12-20 10:45:00,138.77,138.87,138.56,138.83,537567.0,138.77,138.87,138.56,138.83,537567.0
2023-12-20 10:50:00,138.83,138.88,138.53,138.54,416527.0,138.83,138.88,138.53,138.54,416527.0
2023-12-20 10:55:00,138.55,138.74,138.4,138.49,572751.0,138.55,138.74,138.4,138.49,572751.0
2023-12-20 11:00:00,138.5,138.83,138.45,138.55,363648.0,138.5,138.83,138.45,138.55,363648.0
2023-12-20 11:05:00,138.56,138.64,138.35,138.41,499897.0,138.56,138.64,138.35,138.41,499897.0
2023-12-20 11:10:00,138.4,138.55,138.29,138.35,381143.0,138.4,138.55,138.29,138.35,381143.0
2023-12-20 11:15:00,138.35,138.83,138.32,138.82,385649.0,138.35,138.83,138.32,138.82,385649.0
2023-12-20 11:20:00,138.82,138.95,138.72,138.85,623825.0,138.82,138.95,138.72,138.85,623825.0
2023-12-20 11:25:00,138.85,138.96,138.63,138.77,446817.0,138.85,138.96,138.63,138.77,446817.0
2023-12-20 11:30:00,138.78,138.79,138.62,138.72,300785.0,138.78,138.79,138.62,138.72,300785.0
2023-12-20 11:35:00,138.72,138.93,138.7,138.9,286467.0,138.72,138.93,138.7,138.9,286467.0
2023-12-20 11:40:00,138.9,139.09,138.85,139.04,387865.0,138.9,139.09,138.85,139.04,387865.0
2023-12-20 11:45:00,139.03,139.3,139.03,139.24,438860.0,139.03,139.3,139.03,139.24,438860.0
2023-12-20 11:50:00,139.26,139.4,139.1,139.1,478350.0,139.26,139.4,139.1,139.1,478350.0
2023-12-20 11:55:00,139.1,139.15,138.99,139.05,319959.0,139.1,139.15,138.99,139.05,319959.0
2023-12-20 12:00:00,139.05,139.28,139.05,139.14,391255.0,139.05,139.28,139.05,139.14,391255.0
2023-12-20 12:05:00,139.13,139.18,139.01,139.02,195373.0,139.13,139.18,139.01,139.02,195373.0
2023-12-20 12:10:00,139.01,139.18,138.93,138.93,240899.0,139.01,139.18,138.93,138.93,240899.0
2023-12-20 12:15:00,138.93,139.11,138.93,139.07,229722.0,138.93,139.11,138.93,139.07,229722.0
2023-12-20 12:20:00,139.06,139.13,138.96,139.01,232167.0,139.06,139.13,138.96,139.01,232167.0
2023-12-20 12:25:00,139.02,139.07,138.85,138.92,236239.0,139.02,139.07,138.85,138.92,236239.0
2023-12-20 12:30:00,138.9,138.96,138.58,138.84,368640.0,138.9,138.96,138.58,138.84,368640.0
2023-12-20 12:35:00,138.86,139.04,138.75,138.97,313703.0,138.86,139.04,138.75,138.97,313703.0
2023-12-20 12:40:00,138.96,139.07,138.83,138.87,273496.0,138.96,139.07,138.83,138.87,273496.0
2023-12-20 12:45:00,138.87,138.93,138.77,138.81,207590.0,138.87,138.93,138.77,138.81,207590.0
2023-12-20 12:50:00,138.82,139.03,138.78,139.02,192052.0,138.82,139.03,138.78,139.02,192052.0
2023-12-20 12:55:00,139.02,139.24,138.99,139.21,381558.0,139.02,139.24,138.99,139.21,381558.0
2023-12-20 13:00:00,139.21,139.27,139.1,139.2,309164.0,139.21,139.27,139.1,139.2,309164.0
2023-12-20 13:05:00,139.21,139.23,139.09,139.12,203756.0,139.21,139.23,139.09,139.12,203756.0
2023-12-20 13:10:00,139.12,139.22,138.98,139.02,200046.0,139.12,139.22,138.98,139.02,200046.0
2023-12-20 13:15:00,139.01,139.11,138.99,139.02,190980.0,139.01,139.11,138.99,139.02,190980.0
2023-12-20 13:20:00,139.03,139.08,138.89,138.99,218776.0,139.03,139.08,138.89,138.99,218776.0
2023-12-20 13:25:00,138.98,139.12,138.96,139.03,177450.0,138.98,139.12,138.96,139.03,177450.0
2023-12-20 13:30:00,139.02,139.1,138.94,139.05,230571.0,139.02,139.1,138.94,139.05,230571.0
2023-12-20 13:35:00,139.05,139.1,138.95,138.97,199972.0,139.05,139.1,138.95,138.97,199972.0
2023-12-20 13:40:00,138.97,139.03,138.78,138.86,293264.0,138.97,139.03,138.78,138.86,293264.0
2023-12-20 13:45:00,138.86,138.88,138.71,138.76,251384.0,138.86,138.88,138.71,138.76,251384.0
2023-12-20 13:50:00,138.77,138.78,138.62,138.67,310699.0,138.77,138.78,138.62,138.67,310699.0
2023-12-20 13:55:00,138.67,138.8,138.56,138.74,367856.0,138.67,138.8,138.56,138.74,367856.0
2023-12-20 14:00:00,138.73,138.78,138.62,138.67,223169.0,138.73,138.78,138.62,138.67,223169.0
2023-12-20 14:05:00,138.65,138.78,138.65,138.65,140885.0,138.65,138.78,138.65,138.65,140885.0
2023-12-20 14:10:00,138.65,138.74,138.61,138.64,201319.0,138.65,138.74,138.61,138.64,201319.0
2023-12-20 14:15:00,138.65,138.7,138.61,138.61,154518.0,138.65,138.7,138.61,138.61,154518.0
2023-12-20 14:20:00,138.61,138.69,138.48,138.64,279735.0,138.61,138.69,138.48,138.64,279735.0
2023-12-20 14:25:00,138.63,138.68,138.48,138.52,201954.0,138.63,138.68,138.48,138.52,201954.0
2023-12-20 14:30:00,138.51,138.51,138.12,138.16,415019.0,138.51,138.51,138.12,138.16,415019.0
2023-12-20 14:35:00,138.17,138.2,137.4,137.48,905363.0,138.17,138.2,137.4,137.48,905363.0
2023-12-20 14:40:00,137.42,137.71,137.27,137.28,705036.0,137.42,137.71,137.27,137.28,705036.0
2023-12-20 14:45:00,137.28,137.42,136.79,136.99,895875.0,137.28,137.42,136.79,136.99,895875.0
2023-12-20 14:50:00,137.0,137.08,135.89,136.63,1453461.0,137.0,137.08,135.89,136.63,1453461.0
2023-12-20 14:55:00,136.65,136.89,136.2,136.21,911877.0,136.65,136.89,136.2,136.21,911877.0
2023-12-20 15:00:00,136.22,136.44,135.55,135.61,1158999.0,136.22,136.44,135.55,135.61,1158999.0
2023-12-20 15:05:00,135.61,136.13,135.37,136.13,1305748.0,135.61,136.13,135.37,136.13,1305748.0
2023-12-20 15:10:00,136.09,136.53,136.03,136.11,987596.0,136.09,136.53,136.03,136.11,987596.0
2023-12-20 15:15:00,136.13,136.96,136.13,136.6,1004184.0,136.13,136.96,136.13,136.6,1004184.0
2023-12-20 15:20:00,136.59,136.73,136.2,136.22,923512.0,136.59,136.73,136.2,136.22,923512.0
2023-12-20 15:25:00,136.21,136.31,135.71,135.74,984415.0,136.21,136.31,135.71,135.74,984415.0
2023-12-20 15:30:00,135.75,135.99,135.49,135.88,1121364.0,135.75,135.99,135.49,135.88,1121364.0
2023-12-20 15:35:00,135.89,135.92,135.5,135.56,810186.0,135.89,135.92,135.5,135.56,810186.0
2023-12-20 15:40:00,135.57,136.2,135.56,136.13,904986.0,135.57,136.2,135.56,136.13,904986.0
2023-12-20 15:45:00,136.13,136.25,135.92,136.14,832139.0,136.13,136.25,135.92,136.14,832139.0
2023-12-20 15:50:00,136.15,136.32,135.88,136.1,954700.0,136.15,136.32,135.88,136.1,954700.0
2023-12-20 15:55:00,136.1,136.1,135.42,135.43,1266459.0,136.1,136.1,135.42,135.43,1266459.0
2023-12-21 09:30:00,138.09,138.73,137.57,138.16,1692198.0,138.09,138.73,137.57,138.16,1692198.0
2023-12-21 09:35:00,138.18,138.37,137.57,137.74,1085437.0,138.18,138.37,137.57,137.74,1085437.0
2023-12-21 09:40:00,137.73,138.14,137.39,137.91,824752.0,137.73,138.14,137.39,137.91,824752.0
2023-12-21 09:45:00,137.92,137.94,137.38,137.49,986468.0,137.92,137.94,137.38,137.49,986468.0
2023-12-21 09:50:00,137.48,138.01,137.38,137.73,933004.0,137.48,138.01,137.38,137.73,933004.0
2023-12-21 09:55:00,137.71,138.01,137.52,137.76,532523.0,137.71,138.01,137.52,137.76,532523.0
2023-12-21 10:00:00,137.77,138.29,137.76,137.97,774736.0,137.77,138.29,137.76,137.97,774736.0
2023-12-21 10:05:00,137.95,138.0,137.44,137.47,617238.0,137.95,138.0,137.44,137.47,617238.0
2023-12-21 10:10:00,137.47,137.99,137.46,137.98,722056.0,137.47,137.99,137.46,137.98,722056.0
2023-12-21 10:15:00,137.99,138.73,137.82,138.59,962744.0,137.99,138.73,137.82,138.59,962744.0
2023-12-21 10:20:00,138.59,139.07,138.57,139.07,1217309.0,138.59,139.07,138.57,139.07,1217309.0
2023-12-21 10:25:00,139.08,139.15,138.44,138.59,968858.0,139.08,139.15,138.44,138.59,968858.0
2023-12-21 10:30:00,138.6,138.98,138.58,138.96,645549.0,138.6,138.98,138.58,138.96,645549.0
2023-12-21 10:35:00,138.98,139.09,138.72,138.79,569887.0,138.98,139.09,138.72,138.79,569887.0
2023-12-21 10:40:00,138.79,139.11,138.65,138.91,832183.0,138.79,139.11,138.65,138.91,832183.0
2023-12-21 10:45:00,138.91,139.14,138.88,139.08,515245.0,138.91,139.14,138.88,139.08,515245.0
2023-12-21 10:50:00,139.07,139.09,138.58,138.76,645575.0,139.07,139.09,138.58,138.76,645575.0
2023-12-21 10:55:00,138.74,138.99,138.64,138.98,420812.0,138.74,138.99,138.64,138.98,420812.0
2023-12-21 11:00:00,138.98,139.34,138.85,139.23,796923.0,138.98,139.34,138.85,139.23,796923.0
2023-12-21 11:05:00,139.24,139.32,138.92,139.09,642297.0,139.24,139.32,138.92,139.09,642297.0
2023-12-21 11:10:00,139.09,139.25,138.71,139.06,726278.0,139.09,139.25,138.71,139.06,726278.0
2023-12-21 11:15:00,139.06,139.13,138.77,138.98,465310.0,139.06,139.13,138.77,138.98,465310.0
2023-12-21 11:20:00,138.97,139.27,138.8,139.22,499564.0,138.97,139.27,138.8,139.22,499564.0
2023-12-21 11:25:00,139.21,139.35,139.12,139.31,500383.0,139.21,139.35,139.12,139.31,500383.0
2023-12-21 11:30:00,139.31,139.38,139.11,139.29,383805.0,139.31,139.38,139.11,139.29,383805.0
2023-12-21 11:35:00,139.3,139.51,139.22,139.42,629379.0,139.3,139.51,139.22,139.42,629379.0
2023-12-21 11:40:00,139.44,139.55,139.33,139.47,439392.0,139.44,139.55,139.33,139.47,439392.0
2023-12-21 11:45:00,139.47,139.66,139.44,139.56,485980.0,139.47,139.66,139.44,139.56,485980.0
2023-12-21 11:50:00,139.57,139.6,139.45,139.46,350880.0,139.57,139.6,139.45,139.46,350880.0
2023-12-21 11:55:00,139.46,139.48,139.21,139.3,368832.0,139.46,139.48,139.21,139.3,368832.0
2023-12-21 12:00:00,139.31,139.32,138.94,138.95,620050.0,139.31,139.32,138.94,138.95,620050.0
2023-12-21 12:05:00,138.96,139.14,138.85,138.91,381772.0,138.96,139.14,138.85,138.91,381772.0
2023-12-21 12:10:00,138.91,139.12,138.85,138.96,324093.0,138.91,139.12,138.85,138.96,324093.0
2023-12-21 12:15:00,138.97,139.25,138.92,139.1,395347.0,138.97,139.25,138.92,139.1,395347.0
2023-12-21 12:20:00,139.1,139.29,139.0,139.22,321923.0,139.1,139.29,139.0,139.22,321923.0
2023-12-21 12:25:00,139.23,139.34,139.11,139.21,285532.0,139.23,139.34,139.11,139.21,285532.0
2023-12-21 12:30:00,139.22,139.52,139.16,139.39,483456.0,139.22,139.52,139.16,139.39,483456.0
2023-12-21 12:35:00,139.38,139.61,139.33,139.47,326947.0,139.38,139.61,139.33,139.47,326947.0
2023-12-21 12:40:00,139.47,139.64,139.4,139.52,358687.0,139.47,139.64,139.4,139.52,358687.0
2023-12-21 12:45:00,139.52,139.52,139.34,139.42,245051.0,139.52,139.52,139.34,139.42,245051.0
2023-12-21 12:50:00,139.42,139.5,139.25,139.28,242315.0,139.42,139.5,139.25,139.28,242315.0
2023-12-21 12:55:00,139.28,139.29,138.97,139.14,349419.0,139.28,139.29,138.97,139.14,349419.0
2023-12-21 13:00:00,139.13,139.47,139.1,139.34,360678.0,139.13,139.47,139.1,139.34,360678.0
2023-12-21 13:05:00,139.33,139.45,139.2,139.3,270839.0,139.33,139.45,139.2,139.3,270839.0
2023-12-21 13:10:00,139.29,139.45,139.2,139.23,291466.0,139.29,139.45,139.2,139.23,291466.0
2023-12-21 13:15:00,139.25,139.27,138.66,138.74,387533.0,139.25,139.27,138.66,138.74,387533.0
2023-12-21 13:20:00,138.74,139.28,138.62,139.13,454861.0,138.74,139.28,138.62,139.13,454861.0
2023-12-21 13:25:00,139.14,139.18,138.92,139.15,315732.0,139.14,139.18,138.92,139.15,315732.0
2023-12-21 13:30:00,139.17,139.25,139.03,139.1,288515.0,139.17,139.25,139.03,139.1,288515.0
2023-12-21 13:35:00,139.11,139.12,138.74,138.75,359272.0,139.11,139.12,138.74,138.75,359272.0
2023-12-21 13:40:00,138.75,139.03,138.66,139.0,358470.0,138.75,139.03,138.66,139.0,358470.0
2023-12-21 13:45:00,139.0,139.14,138.77,138.88,308404.0,139.0,139.14,138.77,138.88,308404.0
2023-12-21 13:50:00,138.88,139.06,138.81,138.91,251976.0,138.88,139.06,138.81,138.91,251976.0
2023-12-21 13:55:00,138.9,139.03,138.79,138.99,265155.0,138.9,139.03,138.79,138.99,265155.0
2023-12-21 14:00:00,138.99,139.0,138.8,138.86,211620.0,138.99,139.0,138.8,138.86,211620.0
2023-12-21 14:05:00,138.87,138.96,138.81,138.91,172706.0,138.87,138.96,138.81,138.91,172706.0
2023-12-21 14:10:00,138.9,139.02,138.79,138.89,262349.0,138.9,139.02,138.79,138.89,262349.0
2023-12-21 14:15:00,138.88,139.1,138.83,139.05,275700.0,138.88,139.1,138.83,139.05,275700.0
2023-12-21 14:20:00,139.04,139.08,138.8,138.83,274278.0,139.04,139.08,138.8,138.83,274278.0
2023-12-21 14:25:00,138.83,138.97,138.78,138.92,256036.0,138.83,138.97,138.78,138.92,256036.0
2023-12-21 14:30:00,138.92,139.09,138.85,139.07,280101.0,138.92,139.09,138.85,139.07,280101.0
2023-12-21 14:35:00,139.07,139.17,138.95,139.07,247892.0,139.07,139.17,138.95,139.07,247892.0
2023-12-21 14:40:00,139.08,139.21,139.06,139.17,247458.0,139.08,139.21,139.06,139.17,247458.0
2023-12-21 14:45:00,139.16,139.25,139.01,139.03,244753.0,139.16,139.25,139.01,139.03,244753.0
2023-12-21 14:50:00,139.03,139.09,138.8,138.84,273195.0,139.03,139.09,138.8,138.84,273195.0
2023-12-21 14:55:00,138.84,138.9,138.57,138.72,339004.0,138.84,138.9,138.57,138.72,339004.0
2023-12-21 15:00:00,138.73,138.95,138.63,138.93,332725.0,138.73,138.95,138.63,138.93,332725.0
2023-12-21 15:05:00,138.94,139.0,138.74,138.94,290886.0,138.94,139.0,138.74,138.94,290886.0
2023-12-21 15:10:00,138.94,139.17,138.91,139.1,367123.0,138.94,139.17,138.91,139.1,367123.0
2023-12-21 15:15:00,139.11,139.3,139.02,139.25,283555.0,139.11,139.3,139.02,139.25,283555.0
2023-12-21 15:20:00,139.26,139.49,139.25,139.48,425828.0,139.26,139.49,139.25,139.48,425828.0
2023-12-21 15:25:00,139.47,139.95,139.43,139.87,819054.0,139.47,139.95,139.43,139.87,819054.0
2023-12-21 15:30:00,139.87,139.92,139.68,139.72,555571.0,139.87,139.92,139.68,139.72,555571.0
2023-12-21 15:35:00,139.71,139.8,139.64,139.7,380680.0,139.71,139.8,139.64,139.7,380680.0
2023-12-21 15:40:00,139.7,139.84,139.66,139.71,372937.0,139.7,139.84,139.66,139.71,372937.0
2023-12-21 15:45:00,139.71,139.91,139.7,139.85,505432.0,139.71,139.91,139.7,139.85,505432.0
2023-12-21 15:50:00,139.84,139.98,139.75,139.84,638006.0,139.84,139.98,139.75,139.84,638006.0
2023-12-21 15:55:00,139.81,139.93,139.74,139.86,1061246.0,139.81,139.93,139.74,139.86,1061246.0
2023-12-22 09:30:00,140.48,140.7,139.96,140.19,1255981.0,140.48,140.7,139.96,140.19,1255981.0
2023-12-22 09:35:00,140.16,140.3,139.65,140.28,880134.0,140.16,140.3,139.65,140.28,880134.0
2023-12-22 09:40:00,140.29,140.53,139.97,140.38,791457.0,140.29,140.53,139.97,140.38,791457.0
2023-12-22 09:45:00,140.39,140.45,139.83,139.87,717910.0,140.39,140.45,139.83,139.87,717910.0
2023-12-22 09:50:00,139.88,140.03,139.65,139.83,809144.0,139.88,140.03,139.65,139.83,809144.0
2023-12-22 09:55:00,139.81,139.91,139.51,139.78,797670.0,139.81,139.91,139.51,139.78,797670.0
2023-12-22 10:00:00,139.79,139.98,139.57,139.67,718095.0,139.79,139.98,139.57,139.67,718095.0
2023-12-22 10:05:00,139.68,139.87,139.26,139.81,711762.0,139.68,139.87,139.26,139.81,711762.0
2023-12-22 10:10:00,139.81,140.28,139.7,140.23,842462.0,139.81,140.28,139.7,140.23,842462.0
2023-12-22 10:15:00,140.23,140.25,139.98,140.08,720086.0,140.23,140.25,139.98,140.08,720086.0
2023-12-22 10:20:00,140.07,140.07,139.76,140.03,606477.0,140.07,140.07,139.76,140.03,606477.0
2023-12-22 10:25:00,140.02,140.27,139.93,140.21,687854.0,140.02,140.27,139.93,140.21,687854.0
2023-12-22 10:30:00,140.23,140.33,140.08,140.31,586202.0,140.23,140.33,140.08,140.31,586202.0
2023-12-22 10:35:00,140.31,140.38,139.93,140.18,579149.0,140.31,140.38,139.93,140.18,579149.0
2023-12-22 10:40:00,140.15,140.3,140.01,140.14,393512.0,140.15,140.3,140.01,140.14,393512.0
2023-12-22 10:45:00,140.15,140.19,139.97,140.01,320199.0,140.15,140.19,139.97,140.01,320199.0
2023-12-22 10:50:00,140.03,140.33,139.98,140.25,475827.0,140.03,140.33,139.98,140.25,475827.0
2023-12-22 10:55:00,140.25,140.32,139.79,139.79,495088.0,140.25,140.32,139.79,139.79,495088.0
2023-12-22 11:00:00,139.8,139.94,139.51,139.71,536265.0,139.8,139.94,139.51,139.71,536265.0
2023-12-22 11:05:00,139.71,139.72,139.34,139.65,487426.0,139.71,139.72,139.34,139.65,487426.0
2023-12-22 11:10:00,139.65,139.87,139.56,139.83,392273.0,139.65,139.87,139.56,139.83,392273.0
2023-12-22 11:15:00,139.83,139.85,139.6,139.62,280972.0,139.83,139.85,139.6,139.62,280972.0
2023-12-22 11:20:00,139.61,139.75,139.43,139.55,330726.0,139.61,139.75,139.43,139.55,330726.0
2023-12-22 11:25:00,139.54,139.69,139.47,139.55,264431.0,139.54,139.69,139.47,139.55,264431.0
2023-12-22 11:30:00,139.55,139.77,139.54,139.7,353587.0,139.55,139.77,139.54,139.7,353587.0
2023-12-22 11:35:00,139.69,139.69,139.45,139.5,271204.0,139.69,139.69,139.45,139.5,271204.0
2023-12-22 11:40:00,139.51,139.51,139.31,139.36,401062.0,139.51,139.51,139.31,139.36,401062.0
2023-12-22 11:45:00,139.35,139.5,139.28,139.37,368647.0,139.35,139.5,139.28,139.37,368647.0
2023-12-22 11:50:00,139.37,139.43,139.22,139.34,309405.0,139.37,139.43,139.22,139.34,309405.0
2023-12-22 11:55:00,139.34,139.61,139.34,139.58,355235.0,139.34,139.61,139.34,139.58,355235.0
2023-12-22 12:00:00,139.58,139.77,139.58,139.68,350554.0,139.58,139.77,139.58,139.68,350554.0
2023-12-22 12:05:00,139.68,139.76,139.32,139.49,410312.0,139.68,139.76,139.32,139.49,410312.0
2023-12-22 12:10:00,139.49,139.51,139.32,139.35,298021.0,139.49,139.51,139.32,139.35,298021.0
2023-12-22 12:15:00,139.34,139.54,139.29,139.47,242026.0,139.34,139.54,139.29,139.47,242026.0
2023-12-22 12:20:00,139.48,139.49,139.25,139.31,205614.0,139.48,139.49,139.25,139.31,205614.0
2023-12-22 12:25:00,139.31,139.65,139.3,139.62,258346.0,139.31,139.65,139.3,139.62,258346.0
2023-12-22 12:30:00,139.61,139.65,139.45,139.54,238970.0,139.61,139.65,139.45,139.54,238970.0
2023-12-22 12:35:00,139.53,139.66,139.5,139.57,171124.0,139.53,139.66,139.5,139.57,171124.0
2023-12-22 12:40:00,139.57,139.67,139.55,139.65,179851.0,139.57,139.67,139.55,139.65,179851.0
2023-12-22 12:45:00,139.65,139.71,139.56,139.63,188477.0,139.65,139.71,139.56,139.63,188477.0
2023-12-22 12:50:00,139.64,139.71,139.59,139.69,178085.0,139.64,139.71,139.59,139.69,178085.0
2023-12-22 12:55:00,139.68,139.69,139.59,139.66,123040.0,139.68,139.69,139.59,139.66,123040.0
2023-12-22 13:00:00,139.66,139.72,139.58,139.71,190290.0,139.66,139.72,139.58,139.71,190290.0
2023-12-22 13:05:00,139.72,139.81,139.69,139.76,216601.0,139.72,139.81,139.69,139.76,216601.0
2023-12-22 13:10:00,139.76,139.83,139.73,139.74,168155.0,139.76,139.83,139.73,139.74,168155.0
2023-12-22 13:15:00,139.73,139.78,139.66,139.72,180136.0,139.73,139.78,139.66,139.72,180136.0
2023-12-22 13:20:00,139.71,139.84,139.7,139.8,118725.0,139.71,139.84,139.7,139.8,118725.0
2023-12-22 13:25:00,139.8,139.84,139.74,139.75,129990.0,139.8,139.84,139.74,139.75,129990.0
2023-12-22 13:30:00,139.74,139.87,139.72,139.84,169358.0,139.74,139.87,139.72,139.84,169358.0
2023-12-22 13:35:00,139.85,139.95,139.82,139.91,312845.0,139.85,139.95,139.82,139.91,312845.0
2023-12-22 13:40:00,139.92,139.93,139.74,139.83,194115.0,139.92,139.93,139.74,139.83,194115.0
2023-12-22 13:45:00,139.82,139.83,139.67,139.76,158916.0,139.82,139.83,139.67,139.76,158916.0
2023-12-22 13:50:00,139.76,139.79,139.63,139.68,143046.0,139.76,139.79,139.63,139.68,143046.0
2023-12-22 13:55:00,139.67,139.73,139.51,139.56,207124.0,139.67,139.73,139.51,139.56,207124.0
2023-12-22 14:00:00,139.56,139.65,139.46,139.47,169851.0,139.56,139.65,139.46,139.47,169851.0
2023-12-22 14:05:00,139.46,139.47,138.97,139.14,494351.0,139.46,139.47,138.97,139.14,494351.0
2023-12-22 14:10:00,139.13,139.3,139.09,139.26,236874.0,139.13,139.3,139.09,139.26,236874.0
2023-12-22 14:15:00,139.26,139.27,138.74,138.86,420153.0,139.26,139.27,138.74,138.86,420153.0
2023-12-22 14:20:00,138.85,139.0,138.44,138.7,424780.0,138.85,139.0,138.44,138.7,424780.0
2023-12-22 14:25:00,138.67,138.82,138.47,138.67,438082.0,138.67,138.82,138.47,138.67,438082.0
2023-12-22 14:30:00,138.69,138.79,138.31,138.62,487540.0,138.69,138.79,138.31,138.62,487540.0
2023-12-22 14:35:00,138.64,138.97,138.58,138.86,253885.0,138.64,138.97,138.58,138.86,253885.0
2023-12-22 14:40:00,138.85,139.18,138.84,139.12,316404.0,138.85,139.18,138.84,139.12,316404.0
2023-12-22 14:45:00,139.1,139.22,139.07,139.17,220048.0,139.1,139.22,139.07,139.17,220048.0
2023-12-22 14:50:00,139.16,139.22,139.08,139.14,172475.0,139.16,139.22,139.08,139.14,172475.0
2023-12-22 14:55:00,139.14,139.32,139.12,139.32,156346.0,139.14,139.32,139.12,139.32,156346.0
2023-12-22 15:00:00,139.33,139.43,139.07,139.21,442806.0,139.33,139.43,139.07,139.21,442806.0
2023-12-22 15:05:00,139.21,139.32,139.05,139.08,202919.0,139.21,139.32,139.05,139.08,202919.0
2023-12-22 15:10:00,139.09,139.23,139.07,139.19,153127.0,139.09,139.23,139.07,139.19,153127.0
2023-12-22 15:15:00,139.18,139.22,139.07,139.15,161998.0,139.18,139.22,139.07,139.15,161998.0
2023-12-22 15:20:00,139.14,139.36,139.09,139.28,203317.0,139.14,139.36,139.09,139.28,203317.0
2023-12-22 15:25:00,139.27,139.42,139.2,139.39,320559.0,139.27,139.42,139.2,139.39,320559.0
2023-12-22 15:30:00,139.39,139.45,139.27,139.3,300491.0,139.39,139.45,139.27,139.3,300491.0
2023-12-22 15:35:00,139.3,139.48,139.23,139.34,225194.0,139.3,139.48,139.23,139.34,225194.0
2023-12-22 15:40:00,139.31,139.4,139.15,139.4,271754.0,139.31,139.4,139.15,139.4,271754.0
2023-12-22 15:45:00,139.4,139.49,139.35,139.4,250357.0,139.4,139.49,139.35,139.4,250357.0
2023-12-22 15:50:00,139.38,139.67,139.36,139.6,410564.0,139.38,139.67,139.36,139.6,410564.0
2023-12-22 15:55:00,139.59,139.66,139.4,139.61,570190.0,139.59,139.66,139.4,139.61,570190.0
2023-12-26 09:30:00,140.0,140.81,139.92,140.75,976605.0,140.0,140.81,139.92,140.75,976605.0
2023-12-26 09:35:00,140.76,141.61,140.58,141.61,1523213.0,140.76,141.61,140.58,141.61,1523213.0
2023-12-26 09:40:00,141.59,142.65,141.59,142.31,1899698.0,141.59,142.65,141.59,142.31,1899698.0
2023-12-26 09:45:00,142.3,142.48,142.07,142.35,907009.0,142.3,142.48,142.07,142.35,907009.0
2023-12-26 09:50:00,142.36,142.42,141.9,142.04,806849.0,142.36,142.42,141.9,142.04,806849.0
2023-12-26 09:55:00,142.04,142.23,141.95,142.13,738682.0,142.04,142.23,141.95,142.13,738682.0
2023-12-26 10:00:00,142.13,142.59,141.99,142.58,993795.0,142.13,142.59,141.99,142.58,993795.0
2023-12-26 10:05:00,142.55,142.6,142.25,142.44,733286.0,142.55,142.6,142.25,142.44,733286.0
2023-12-26 10:10:00,142.42,142.6,142.19,142.36,785965.0,142.42,142.6,142.19,142.36,785965.0
2023-12-26 10:15:00,142.38,142.53,142.34,142.47,516264.0,142.38,142.53,142.34,142.47,516264.0
2023-12-26 10:20:00,142.49,142.49,142.29,142.37,436044.0,142.49,142.49,142.29,142.37,436044.0
2023-12-26 10:25:00,142.36,142.37,142.02,142.09,560350.0,142.36,142.37,142.02,142.09,560350.0
2023-12-26 10:30:00,142.11,142.27,141.9,141.95,568467.0,142.11,142.27,141.9,141.95,568467.0
2023-12-26 10:35:00,141.96,142.2,141.87,142.07,659126.0,141.96,142.2,141.87,142.07,659126.0
2023-12-26 10:40:00,142.07,142.11,141.73,141.75,542969.0,142.07,142.11,141.73,141.75,542969.0
2023-12-26 10:45:00,141.75,141.83,141.63,141.69,499858.0,141.75,141.83,141.63,141.69,499858.0
2023-12-26 10:50:00,141.68,141.69,141.44,141.54,560908.0,141.68,141.69,141.44,141.54,560908.0
2023-12-26 10:55:00,141.54,141.73,141.4,141.45,378925.0,141.54,141.73,141.4,141.45,378925.0
2023-12-26 11:00:00,141.45,141.51,141.23,141.35,363924.0,141.45,141.51,141.23,141.35,363924.0
2023-12-26 11:05:00,141.35,141.42,141.16,141.32,324205.0,141.35,141.42,141.16,141.32,324205.0
2023-12-26 11:10:00,141.33,141.49,141.11,141.36,489320.0,141.33,141.49,141.11,141.36,489320.0
2023-12-26 11:15:00,141.35,141.39,141.17,141.2,316825.0,141.35,141.39,141.17,141.2,316825.0
2023-12-26 11:20:00,141.19,141.32,141.15,141.22,254733.0,141.19,141.32,141.15,141.22,254733.0
2023-12-26 11:25:00,141.22,141.48,141.17,141.46,397918.0,141.22,141.48,141.17,141.46,397918.0
2023-12-26 11:30:00,141.47,141.71,141.46,141.64,569056.0,141.47,141.71,141.46,141.64,569056.0
2023-12-26 11:35:00,141.63,141.73,141.51,141.7,415023.0,141.63,141.73,141.51,141.7,415023.0
2023-12-26 11:40:00,141.69,141.77,141.57,141.57,324071.0,141.69,141.77,141.57,141.57,324071.0
2023-12-26 11:45:00,141.57,141.67,141.52,141.63,231750.0,141.57,141.67,141.52,141.63,231750.0
2023-12-26 11:50:00,141.64,141.86,141.63,141.81,340073.0,141.64,141.86,141.63,141.81,340073.0
2023-12-26 11:55:00,141.81,141.86,141.7,141.83,263725.0,141.81,141.86,141.7,141.83,263725.0
2023-12-26 12:00:00,141.83,141.88,141.68,141.83,426674.0,141.83,141.88,141.68,141.83,426674.0
2023-12-26 12:05:00,141.82,141.85,141.64,141.76,318310.0,141.82,141.85,141.64,141.76,318310.0
2023-12-26 12:10:00,141.76,141.96,141.75,141.96,324088.0,141.76,141.96,141.75,141.96,324088.0
2023-12-26 12:15:00,141.95,142.0,141.83,141.88,266266.0,141.95,142.0,141.83,141.88,266266.0
2023-12-26 12:20:00,141.87,141.88,141.68,141.7,284656.0,141.87,141.88,141.68,141.7,284656.0
2023-12-26 12:25:00,141.71,141.77,141.66,141.69,268058.0,141.71,141.77,141.66,141.69,268058.0
2023-12-26 12:30:00,141.68,141.74,141.55,141.62,303021.0,141.68,141.74,141.55,141.62,303021.0
2023-12-26 12:35:00,141.61,141.69,141.53,141.56,258162.0,141.61,141.69,141.53,141.56,258162.0
2023-12-26 12:40:00,141.58,141.74,141.57,141.69,310915.0,141.58,141.74,141.57,141.69,310915.0
2023-12-26 12:45:00,141.69,141.82,141.68,141.78,207551.0,141.69,141.82,141.68,141.78,207551.0
2023-12-26 12:50:00,141.77,141.78,141.64,141.69,280040.0,141.77,141.78,141.64,141.69,280040.0
2023-12-26 12:55:00,141.69,141.71,141.52,141.56,224107.0,141.69,141.71,141.52,141.56,224107.0
2023-12-26 13:00:00,141.56,141.63,141.41,141.47,162569.0,141.56,141.63,141.41,141.47,162569.0
2023-12-26 13:05:00,141.47,141.51,141.38,141.43,155025.0,141.47,141.51,141.38,141.43,155025.0
2023-12-26 13:10:00,141.43,141.5,141.39,141.42,148553.0,141.43,141.5,141.39,141.42,148553.0
2023-12-26 13:15:00,141.41,141.41,141.26,141.3,198790.0,141.41,141.41,141.26,141.3,198790.0
2023-12-26 13:20:00,141.29,141.41,141.29,141.37,139566.0,141.29,141.41,141.29,141.37,139566.0
2023-12-26 13:25:00,141.37,141.38,141.27,141.35,184920.0,141.37,141.38,141.27,141.35,184920.0
2023-12-26 13:30:00,141.37,141.52,141.36,141.44,232916.0,141.37,141.52,141.36,141.44,232916.0
2023-12-26 13:35:00,141.44,141.47,141.39,141.41,117965.0,141.44,141.47,141.39,141.41,117965.0
2023-12-26 13:40:00,141.42,141.52,141.39,141.52,141956.0,141.42,141.52,141.39,141.52,141956.0
2023-12-26 13:45:00,141.51,141.75,141.51,141.71,357345.0,141.51,141.75,141.51,141.71,357345.0
2023-12-26 13:50:00,141.72,141.73,141.6,141.68,240046.0,141.72,141.73,141.6,141.68,240046.0
2023-12-26 13:55:00,141.67,141.74,141.47,141.63,245300.0,141.67,141.74,141.47,141.63,245300.0
2023-12-26 14:00:00,141.62,141.93,141.61,141.87,348135.0,141.62,141.93,141.61,141.87,348135.0
2023-12-26 14:05:00,141.88,141.97,141.84,141.95,245959.0,141.88,141.97,141.84,141.95,245959.0
2023-12-26 14:10:00,141.96,142.07,141.95,142.01,329543.0,141.96,142.07,141.95,142.01,329543.0
2023-12-26 14:15:00,142.0,142.14,141.98,142.1,371591.0,142.0,142.14,141.98,142.1,371591.0
2023-12-26 14:20:00,142.1,142.22,142.09,142.21,337300.0,142.1,142.22,142.09,142.21,337300.0
2023-12-26 14:25:00,142.21,142.54,142.18,142.53,760938.0,142.21,142.54,142.18,142.53,760938.0
2023-12-26 14:30:00,142.53,142.85,142.45,142.79,716060.0,142.53,142.85,142.45,142.79,716060.0
2023-12-26 14:35:00,142.8,142.9,142.64,142.66,649038.0,142.8,142.9,142.64,142.66,649038.0
2023-12-26 14:40:00,142.65,142.99,142.64,142.79,646655.0,142.65,142.99,142.64,142.79,646655.0
2023-12-26 14:45:00,142.79,143.15,142.74,143.13,817919.0,142.79,143.15,142.74,143.13,817919.0
2023-12-26 14:50:00,143.12,143.82,143.08,143.55,1376570.0,143.12,143.82,143.08,143.55,1376570.0
2023-12-26 14:55:00,143.56,143.56,143.12,143.28,797073.0,143.56,143.56,143.12,143.28,797073.0
2023-12-26 15:00:00,143.29,143.4,143.2,143.28,584741.0,143.29,143.4,143.2,143.28,584741.0
2023-12-26 15:05:00,143.28,143.44,143.15,143.17,517201.0,143.28,143.44,143.15,143.17,517201.0
2023-12-26 15:10:00,143.17,143.29,143.07,143.18,545457.0,143.17,143.29,143.07,143.18,545457.0
2023-12-26 15:15:00,143.17,143.66,143.17,143.64,782471.0,143.17,143.66,143.17,143.64,782471.0
2023-12-26 15:20:00,143.65,143.73,143.42,143.66,715607.0,143.65,143.73,143.42,143.66,715607.0
2023-12-26 15:25:00,143.67,143.83,143.64,143.67,713375.0,143.67,143.83,143.64,143.67,713375.0
2023-12-26 15:30:00,143.67,143.85,143.66,143.76,684752.0,143.67,143.85,143.66,143.76,684752.0
2023-12-26 15:35:00,143.77,143.79,143.52,143.74,646427.0,143.77,143.79,143.52,143.74,646427.0
2023-12-26 15:40:00,143.74,143.75,143.47,143.5,602214.0,143.74,143.75,143.47,143.5,602214.0
2023-12-26 15:45:00,143.5,143.67,143.49,143.52,574676.0,143.5,143.67,143.49,143.52,574676.0
2023-12-26 15:50:00,143.51,143.69,143.33,143.36,894028.0,143.51,143.69,143.33,143.36,894028.0
2023-12-26 15:55:00,143.37,143.53,143.35,143.45,1152911.0,143.37,143.53,143.35,143.45,1152911.0
2023-12-27 09:30:00,144.75,145.54,143.91,144.31,2569931.0,144.75,145.54,143.91,144.31,2569931.0
2023-12-27 09:35:00,144.31,145.25,143.94,143.97,1505498.0,144.31,145.25,143.94,143.97,1505498.0
2023-12-27 09:40:00,143.95,144.55,143.83,144.44,1150325.0,143.95,144.55,143.83,144.44,1150325.0
2023-12-27 09:45:00,144.47,144.5,143.88,144.09,1049388.0,144.47,144.5,143.88,144.09,1049388.0
2023-12-27 09:50:00,144.08,144.29,143.75,143.79,826231.0,144.08,144.29,143.75,143.79,826231.0
2023-12-27 09:55:00,143.79,144.38,143.62,144.32,1116711.0,143.79,144.38,143.62,144.32,1116711.0
2023-12-27 10:00:00,144.32,144.35,143.92,144.26,776689.0,144.32,144.35,143.92,144.26,776689.0
2023-12-27 10:05:00,144.27,144.53,144.21,144.33,770229.0,144.27,144.53,144.21,144.33,770229.0
2023-12-27 10:10:00,144.32,144.37,143.18,143.27,1104826.0,144.32,144.37,143.18,143.27,1104826.0
2023-12-27 10:15:00,143.28,143.99,143.27,143.92,901456.0,143.28,143.99,143.27,143.92,901456.0
2023-12-27 10:20:00,143.91,143.97,143.66,143.86,595311.0,143.91,143.97,143.66,143.86,595311.0
2023-12-27 10:25:00,143.87,144.14,143.57,144.02,516603.0,143.87,144.14,143.57,144.02,516603.0
2023-12-27 10:30:00,144.02,144.14,143.87,143.9,540552.0,144.02,144.14,143.87,143.9,540552.0
2023-12-27 10:35:00,143.91,144.09,143.79,144.06,455151.0,143.91,144.09,143.79,144.06,455151.0
2023-12-27 10:40:00,144.06,144.2,143.96,144.09,444375.0,144.06,144.2,143.96,144.09,444375.0
2023-12-27 10:45:00,144.06,144.22,143.84,144.18,480462.0,144.06,144.22,143.84,144.18,480462.0
2023-12-27 10:50:00,144.15,144.19,143.42,143.82,715974.0,144.15,144.19,143.42,143.82,715974.0
2023-12-27 10:55:00,143.81,144.13,143.78,143.94,471538.0,143.81,144.13,143.78,143.94,471538.0
2023-12-27 11:00:00,143.96,144.31,143.78,144.26,444708.0,143.96,144.31,143.78,144.26,444708.0
2023-12-27 11:05:00,144.25,144.49,144.24,144.43,504125.0,144.25,144.49,144.24,144.43,504125.0
2023-12-27 11:10:00,144.44,144.59,144.33,144.41,484700.0,144.44,144.59,144.33,144.41,484700.0
2023-12-27 11:15:00,144.42,144.55,144.31,144.35,319376.0,144.42,144.55,144.31,144.35,319376.0
2023-12-27 11:20:00,144.35,144.4,144.21,144.39,357382.0,144.35,144.4,144.21,144.39,357382.0
2023-12-27 11:25:00,144.39,144.7,144.31,144.65,477162.0,144.39,144.7,144.31,144.65,477162.0
2023-12-27 11:30:00,144.64,144.71,144.55,144.69,321936.0,144.64,144.71,144.55,144.69,321936.0
2023-12-27 11:35:00,144.7,144.89,144.62,144.88,544030.0,144.7,144.89,144.62,144.88,544030.0
2023-12-27 11:40:00,144.89,144.94,144.8,144.83,412505.0,144.89,144.94,144.8,144.83,412505.0
2023-12-27 11:45:00,144.83,144.83,144.5,144.59,484362.0,144.83,144.83,144.5,144.59,484362.0
2023-12-27 11:50:00,144.59,144.7,144.45,144.52,307869.0,144.59,144.7,144.45,144.52,307869.0
2023-12-27 11:55:00,144.52,144.84,144.46,144.8,438145.0,144.52,144.84,144.46,144.8,438145.0
2023-12-27 12:00:00,144.81,144.91,144.75,144.78,331321.0,144.81,144.91,144.75,144.78,331321.0
2023-12-27 12:05:00,144.76,144.81,144.62,144.73,212383.0,144.76,144.81,144.62,144.73,212383.0
2023-12-27 12:10:00,144.73,144.86,144.66,144.83,234130.0,144.73,144.86,144.66,144.83,234130.0
2023-12-27 12:15:00,144.83,144.86,144.73,144.84,224698.0,144.83,144.86,144.73,144.84,224698.0
2023-12-27 12:20:00,144.84,144.92,144.72,144.84,218237.0,144.84,144.92,144.72,144.84,218237.0
2023-12-27 12:25:00,144.84,144.98,144.8,144.94,294108.0,144.84,144.98,144.8,144.94,294108.0
2023-12-27 12:30:00,144.93,145.02,144.89,144.97,294765.0,144.93,145.02,144.89,144.97,294765.0
2023-12-27 12:35:00,144.97,144.98,144.77,144.84,293190.0,144.97,144.98,144.77,144.84,293190.0
2023-12-27 12:40:00,144.87,144.89,144.67,144.81,301095.0,144.87,144.89,144.67,144.81,301095.0
2023-12-27 12:45:00,144.81,144.9,144.77,144.81,173595.0,144.81,144.9,144.77,144.81,173595.0
2023-12-27 12:50:00,144.8,144.89,144.74,144.86,166873.0,144.8,144.89,144.74,144.86,166873.0
2023-12-27 12:55:00,144.86,144.97,144.83,144.89,252739.0,144.86,144.97,144.83,144.89,252739.0
2023-12-27 13:00:00,144.88,145.0,144.88,144.97,224003.0,144.88,145.0,144.88,144.97,224003.0
2023-12-27 13:05:00,144.95,145.23,144.85,145.17,625291.0,144.95,145.23,144.85,145.17,625291.0
2023-12-27 13:10:00,145.16,145.44,145.11,145.13,587930.0,145.16,145.44,145.11,145.13,587930.0
2023-12-27 13:15:00,145.11,145.21,145.04,145.14,353854.0,145.11,145.21,145.04,145.14,353854.0
2023-12-27 13:20:00,145.14,145.15,145.02,145.1,203561.0,145.14,145.15,145.02,145.1,203561.0
2023-12-27 13:25:00,145.1,145.35,145.07,145.32,386538.0,145.1,145.35,145.07,145.32,386538.0
2023-12-27 13:30:00,145.32,145.43,145.31,145.41,282260.0,145.32,145.43,145.31,145.41,282260.0
2023-12-27 13:35:00,145.42,145.58,145.39,145.56,382432.0,145.42,145.58,145.39,145.56,382432.0
2023-12-27 13:40:00,145.56,145.68,145.5,145.59,444453.0,145.56,145.68,145.5,145.59,444453.0
2023-12-27 13:45:00,145.6,145.69,145.4,145.48,480541.0,145.6,145.69,145.4,145.48,480541.0
2023-12-27 13:50:00,145.5,145.65,145.4,145.5,464603.0,145.5,145.65,145.4,145.5,464603.0
2023-12-27 13:55:00,145.51,145.64,145.41,145.43,305163.0,145.51,145.64,145.41,145.43,305163.0
2023-12-27 14:00:00,145.42,145.42,144.94,145.09,810646.0,145.42,145.42,144.94,145.09,810646.0
2023-12-27 14:05:00,145.09,145.42,144.91,145.34,564970.0,145.09,145.42,144.91,145.34,564970.0
2023-12-27 14:10:00,145.35,145.45,145.14,145.32,498729.0,145.35,145.45,145.14,145.32,498729.0
2023-12-27 14:15:00,145.35,145.47,145.26,145.44,327757.0,145.35,145.47,145.26,145.44,327757.0
2023-12-27 14:20:00,145.45,145.69,145.45,145.68,440085.0,145.45,145.69,145.45,145.68,440085.0
2023-12-27 14:25:00,145.68,145.81,145.58,145.78,601240.0,145.68,145.81,145.58,145.78,601240.0
2023-12-27 14:30:00,145.79,145.8,145.61,145.74,454232.0,145.79,145.8,145.61,145.74,454232.0
2023-12-27 14:35:00,145.74,145.86,145.68,145.78,354889.0,145.74,145.86,145.68,145.78,354889.0
2023-12-27 14:40:00,145.78,145.92,145.6,145.66,520727.0,145.78,145.92,145.6,145.66,520727.0
2023-12-27 14:45:00,145.66,145.89,145.65,145.88,406532.0,145.66,145.89,145.65,145.88,406532.0
2023-12-27 14:50:00,145.88,145.89,145.74,145.83,295782.0,145.88,145.89,145.74,145.83,295782.0
2023-12-27 14:55:00,145.83,145.88,145.58,145.61,426074.0,145.83,145.88,145.58,145.61,426074.0
2023-12-27 15:00:00,145.62,145.75,145.53,145.73,407220.0,145.62,145.75,145.53,145.73,407220.0
2023-12-27 15:05:00,145.74,145.89,145.7,145.85,394678.0,145.74,145.89,145.7,145.85,394678.0
2023-12-27 15:10:00,145.86,145.92,145.77,145.91,374241.0,145.86,145.92,145.77,145.91,374241.0
2023-12-27 15:15:00,145.91,146.01,145.85,145.98,603437.0,145.91,146.01,145.85,145.98,603437.0
2023-12-27 15:20:00,145.97,146.17,145.89,146.08,575154.0,145.97,146.17,145.89,146.08,575154.0
2023-12-27 15:25:00,146.08,146.19,145.92,146.09,490744.0,146.08,146.19,145.92,146.09,490744.0
2023-12-27 15:30:00,146.08,146.15,146.02,146.05,372000.0,146.08,146.15,146.02,146.05,372000.0
2023-12-27 15:35:00,146.05,146.18,145.99,146.14,405556.0,146.05,146.18,145.99,146.14,405556.0
2023-12-27 15:40:00,146.14,146.21,146.03,146.16,477928.0,146.14,146.21,146.03,146.16,477928.0
2023-12-27 15:45:00,146.15,146.25,145.96,146.04,570028.0,146.15,146.25,145.96,146.04,570028.0
2023-12-27 15:50:00,146.04,146.18,145.82,145.84,859020.0,146.04,146.18,145.82,145.84,859020.0
2023-12-27 15:55:00,145.85,146.2,145.85,146.11,1269223.0,145.85,146.2,145.85,146.11,1269223.0
2023-12-28 09:30:00,146.78,147.31,145.95,146.17,1762058.0,146.78,147.31,145.95,146.17,1762058.0
2023-12-28 09:35:00,146.22,146.63,146.02,146.51,847534.0,146.22,146.63,146.02,146.51,847534.0
2023-12-28 09:40:00,146.52,147.3,146.48,146.87,1471559.0,146.52,147.3,146.48,146.87,1471559.0
2023-12-28 09:45:00,146.86,147.08,146.61,146.79,867365.0,146.86,147.08,146.61,146.79,867365.0
2023-12-28 09:50:00,146.79,146.99,146.58,146.92,783858.0,146.79,146.99,146.58,146.92,783858.0
2023-12-28 09:55:00,146.91,147.48,146.81,147.33,1141684.0,146.91,147.48,146.81,147.33,1141684.0
2023-12-28 10:00:00,147.32,147.94,147.25,147.7,1435282.0,147.32,147.94,147.25,147.7,1435282.0
2023-12-28 10:05:00,147.7,147.81,147.38,147.79,1243873.0,147.7,147.81,147.38,147.79,1243873.0
2023-12-28 10:10:00,147.78,148.29,147.72,148.01,1564922.0,147.78,148.29,147.72,148.01,1564922.0
2023-12-28 10:15:00,148.0,148.37,147.79,147.91,1194606.0,148.0,148.37,147.79,147.91,1194606.0
2023-12-28 10:20:00,147.91,148.58,147.85,148.58,1188505.0,147.91,148.58,147.85,148.58,1188505.0
2023-12-28 10:25:00,148.57,149.34,148.56,149.18,1928698.0,148.57,149.34,148.56,149.18,1928698.0
2023-12-28 10:30:00,149.19,149.49,148.96,149.08,1621495.0,149.19,149.49,148.96,149.08,1621495.0
2023-12-28 10:35:00,149.08,149.92,149.07,149.77,1794587.0,149.08,149.92,149.07,149.77,1794587.0
2023-12-28 10:40:00,149.76,149.89,149.18,149.19,1525740.0,149.76,149.89,149.18,149.19,1525740.0
2023-12-28 10:45:00,149.19,149.6,149.06,149.28,1282650.0,149.19,149.6,149.06,149.28,1282650.0
2023-12-28 10:50:00,149.29,149.4,149.09,149.28,832538.0,149.29,149.4,149.09,149.28,832538.0
2023-12-28 10:55:00,149.28,149.7,149.15,149.44,1335983.0,149.28,149.7,149.15,149.44,1335983.0
2023-12-28 11:00:00,149.43,149.45,149.07,149.24,958673.0,149.43,149.45,149.07,149.24,958673.0
2023-12-28 11:05:00,149.25,149.47,149.03,149.05,840565.0,149.25,149.47,149.03,149.05,840565.0
2023-12-28 11:10:00,149.06,149.24,148.88,148.88,787383.0,149.06,149.24,148.88,148.88,787383.0
2023-12-28 11:15:00,148.88,149.2,148.85,148.91,699558.0,148.88,149.2,148.85,148.91,699558.0
2023-12-28 11:20:00,148.91,149.13,148.77,149.1,600773.0,148.91,149.13,148.77,149.1,600773.0
2023-12-28 11:25:00,149.1,149.22,148.96,149.2,581925.0,149.1,149.22,148.96,149.2,581925.0
2023-12-28 11:30:00,149.21,149.47,149.08,149.36,744328.0,149.21,149.47,149.08,149.36,744328.0
2023-12-28 11:35:00,149.36,149.5,149.11,149.18,610840.0,149.36,149.5,149.11,149.18,610840.0
2023-12-28 11:40:00,149.19,149.53,149.04,149.42,621104.0,149.19,149.53,149.04,149.42,621104.0
2023-12-28 11:45:00,149.42,149.44,149.28,149.39,428153.0,149.42,149.44,149.28,149.39,428153.0
2023-12-28 11:50:00,149.38,149.41,149.18,149.36,418250.0,149.38,149.41,149.18,149.36,418250.0
2023-12-28 11:55:00,149.38,149.44,149.26,149.39,356340.0,149.38,149.44,149.26,149.39,356340.0
2023-12-28 12:00:00,149.39,149.78,149.3,149.54,753826.0,149.39,149.78,149.3,149.54,753826.0
2023-12-28 12:05:00,149.54,149.6,149.26,149.3,547780.0,149.54,149.6,149.26,149.3,547780.0
2023-12-28 12:10:00,149.3,149.48,149.29,149.46,404462.0,149.3,149.48,149.29,149.46,404462.0
2023-12-28 12:15:00,149.46,149.82,149.44,149.81,681188.0,149.46,149.82,149.44,149.81,681188.0
2023-12-28 12:20:00,149.81,149.83,149.55,149.64,509993.0,149.81,149.83,149.55,149.64,509993.0
2023-12-28 12:25:00,149.64,149.73,149.58,149.62,338086.0,149.64,149.73,149.58,149.62,338086.0
2023-12-28 12:30:00,149.63,150.05,149.62,150.03,775895.0,149.63,150.05,149.62,150.03,775895.0
2023-12-28 12:35:00,150.04,150.41,150.0,150.08,1046339.0,150.04,150.41,150.0,150.08,1046339.0
2023-12-28 12:40:00,150.07,150.21,149.92,150.01,633625.0,150.07,150.21,149.92,150.01,633625.0
2023-12-28 12:45:00,150.01,150.12,149.81,149.85,507170.0,150.01,150.12,149.81,149.85,507170.0
2023-12-28 12:50:00,149.85,150.11,149.83,150.06,501656.0,149.85,150.11,149.83,150.06,501656.0
2023-12-28 12:55:00,150.06,150.12,149.96,150.03,365490.0,150.06,150.12,149.96,150.03,365490.0
2023-12-28 13:00:00,150.04,150.1,149.44,149.64,849709.0,150.04,150.1,149.44,149.64,849709.0
2023-12-28 13:05:00,149.65,149.85,149.3,149.8,644221.0,149.65,149.85,149.3,149.8,644221.0
2023-12-28 13:10:00,149.8,149.95,149.6,149.62,454578.0,149.8,149.95,149.6,149.62,454578.0
2023-12-28 13:15:00,149.63,149.81,149.51,149.65,377796.0,149.63,149.81,149.51,149.65,377796.0
2023-12-28 13:20:00,149.67,149.74,149.45,149.61,288802.0,149.67,149.74,149.45,149.61,288802.0
2023-12-28 13:25:00,149.6,149.64,149.46,149.52,202673.0,149.6,149.64,149.46,149.52,202673.0
2023-12-28 13:30:00,149.53,149.68,149.42,149.63,296224.0,149.53,149.68,149.42,149.63,296224.0
2023-12-28 13:35:00,149.63,149.88,149.61,149.76,376701.0,149.63,149.88,149.61,149.76,376701.0
2023-12-28 13:40:00,149.77,149.77,149.6,149.65,297622.0,149.77,149.77,149.6,149.65,297622.0
2023-12-28 13:45:00,149.65,149.68,149.51,149.54,202377.0,149.65,149.68,149.51,149.54,202377.0
2023-12-28 13:50:00,149.56,149.85,149.54,149.8,321889.0,149.56,149.85,149.54,149.8,321889.0
2023-12-28 13:55:00,149.8,149.82,149.6,149.74,244514.0,149.8,149.82,149.6,149.74,244514.0
2023-12-28 14:00:00,149.74,150.02,149.68,150.02,446137.0,149.74,150.02,149.68,150.02,446137.0
2023-12-28 14:05:00,150.01,150.02,149.86,149.88,345343.0,150.01,150.02,149.86,149.88,345343.0
2023-12-28 14:10:00,149.88,150.02,149.83,149.95,313744.0,149.88,150.02,149.83,149.95,313744.0
2023-12-28 14:15:00,149.96,150.15,149.9,150.03,465073.0,149.96,150.15,149.9,150.03,465073.0
2023-12-28 14:20:00,150.04,150.06,149.67,149.68,442816.0,150.04,150.06,149.67,149.68,442816.0
2023-12-28 14:25:00,149.67,149.8,149.65,149.72,268605.0,149.67,149.8,149.65,149.72,268605.0
2023-12-28 14:30:00,149.72,149.73,149.47,149.57,381786.0,149.72,149.73,149.47,149.57,381786.0
2023-12-28 14:35:00,149.56,149.73,149.52,149.58,424302.0,149.56,149.73,149.52,149.58,424302.0
2023-12-28 14:40:00,149.59,149.61,149.43,149.54,305102.0,149.59,149.61,149.43,149.54,305102.0
2023-12-28 14:45:00,149.55,149.55,149.31,149.37,413372.0,149.55,149.55,149.31,149.37,413372.0
2023-12-28 14:50:00,149.36,149.42,149.07,149.12,550976.0,149.36,149.42,149.07,149.12,550976.0
2023-12-28 14:55:00,149.11,149.25,149.06,149.22,464296.0,149.11,149.25,149.06,149.22,464296.0
2023-12-28 15:00:00,149.22,149.25,148.93,148.98,532709.0,149.22,149.25,148.93,148.98,532709.0
2023-12-28 15:05:00,148.97,149.12,148.89,148.98,513526.0,148.97,149.12,148.89,148.98,513526.0
2023-12-28 15:10:00,148.98,149.05,148.53,148.71,822275.0,148.98,149.05,148.53,148.71,822275.0
2023-12-28 15:15:00,148.71,148.92,148.57,148.89,660989.0,148.71,148.92,148.57,148.89,660989.0
2023-12-28 15:20:00,148.88,149.05,148.83,149.02,536626.0,148.88,149.05,148.83,149.02,536626.0
2023-12-28 15:25:00,149.01,149.04,148.87,148.98,412865.0,149.01,149.04,148.87,148.98,412865.0
2023-12-28 15:30:00,148.99,149.16,148.95,149.12,393320.0,148.99,149.16,148.95,149.12,393320.0
2023-12-28 15:35:00,149.12,149.22,149.04,149.18,424946.0,149.12,149.22,149.04,149.18,424946.0
2023-12-28 15:40:00,149.18,149.34,149.16,149.28,507164.0,149.18,149.34,149.16,149.28,507164.0
2023-12-28 15:45:00,149.28,149.3,148.99,149.06,463445.0,149.28,149.3,148.99,149.06,463445.0
2023-12-28 15:50:00,149.06,149.16,148.63,148.65,803970.0,149.06,149.16,148.63,148.65,803970.0
2023-12-28 15:55:00,148.64,148.89,148.63,148.76,1226271.0,148.64,148.89,148.63,148.76,1226271.0
2023-12-29 09:30:00,149.51,150.61,149.08,149.15,2402564.0,149.51,150.61,149.08,149.15,2402564.0
2023-12-29 09:35:00,149.15,150.14,149.02,149.9,1652577.0,149.15,150.14,149.02,149.9,1652577.0
2023-12-29 09:40:00,149.88,150.74,149.56,150.7,1766843.0,149.88,150.74,149.56,150.7,1766843.0
2023-12-29 09:45:00,150.7,151.05,150.28,150.28,1900677.0,150.7,151.05,150.28,150.28,1900677.0
2023-12-29 09:50:00,150.28,150.42,149.86,150.35,1516244.0,150.28,150.42,149.86,150.35,1516244.0
2023-12-29 09:55:00,150.36,150.48,150.11,150.3,796458.0,150.36,150.48,150.11,150.3,796458.0
2023-12-29 10:00:00,150.31,150.42,149.91,150.42,1008179.0,150.31,150.42,149.91,150.42,1008179.0
2023-12-29 10:05:00,150.41,150.74,150.26,150.33,1191429.0,150.41,150.74,150.26,150.33,1191429.0
2023-12-29 10:10:00,150.32,150.5,150.23,150.37,691753.0,150.32,150.5,150.23,150.37,691753.0
2023-12-29 10:15:00,150.36,150.48,150.22,150.27,511190.0,150.36,150.48,150.22,150.27,511190.0
2023-12-29 10:20:00,150.27,150.31,150.22,150.25,418159.0,150.27,150.31,150.22,150.25,418159.0
2023-12-29 10:25:00,150.23,150.83,150.16,150.75,1227665.0,150.23,150.83,150.16,150.75,1227665.0
2023-12-29 10:30:00,150.74,150.84,149.99,150.17,1340682.0,150.74,150.84,149.99,150.17,1340682.0
2023-12-29 10:35:00,150.18,150.35,149.36,149.38,1300033.0,150.18,150.35,149.36,149.38,1300033.0
2023-12-29 10:40:00,149.36,149.52,148.57,148.83,1701540.0,149.36,149.52,148.57,148.83,1701540.0
2023-12-29 10:45:00,148.82,149.04,148.14,148.16,1504208.0,148.82,149.04,148.14,148.16,1504208.0
2023-12-29 10:50:00,148.18,148.6,147.77,147.94,1526216.0,148.18,148.6,147.77,147.94,1526216.0
2023-12-29 10:55:00,147.93,148.56,147.84,148.26,1119200.0,147.93,148.56,147.84,148.26,1119200.0
2023-12-29 11:00:00,148.3,148.61,148.04,148.27,994937.0,148.3,148.61,148.04,148.27,994937.0
2023-12-29 11:05:00,148.26,148.26,147.65,147.94,1081035.0,148.26,148.26,147.65,147.94,1081035.0
2023-12-29 11:10:00,147.94,148.12,147.61,147.66,923828.0,147.94,148.12,147.61,147.66,923828.0
2023-12-29 11:15:00,147.66,147.91,147.2,147.75,1133565.0,147.66,147.91,147.2,147.75,1133565.0
2023-12-29 11:20:00,147.76,147.91,147.45,147.51,794646.0,147.76,147.91,147.45,147.51,794646.0
2023-12-29 11:25:00,147.55,147.7,147.24,147.64,727167.0,147.55,147.7,147.24,147.64,727167.0
2023-12-29 11:30:00,147.64,147.83,147.51,147.75,588630.0,147.64,147.83,147.51,147.75,588630.0
2023-12-29 11:35:00,147.74,147.84,147.51,147.79,550931.0,147.74,147.84,147.51,147.79,550931.0
2023-12-29 11:40:00,147.78,147.98,147.72,147.97,468960.0,147.78,147.98,147.72,147.97,468960.0
2023-12-29 11:45:00,147.97,148.41,147.72,148.4,950988.0,147.97,148.41,147.72,148.4,950988.0
2023-12-29 11:50:00,148.4,148.45,148.16,148.35,650369.0,148.4,148.45,148.16,148.35,650369.0
2023-12-29 11:55:00,148.34,148.5,148.2,148.27,444079.0,148.34,148.5,148.2,148.27,444079.0
2023-12-29 12:00:00,148.27,148.48,148.22,148.37,378997.0,148.27,148.48,148.22,148.37,378997.0
2023-12-29 12:05:00,148.38,148.38,147.76,147.86,597574.0,148.38,148.38,147.76,147.86,597574.0
2023-12-29 12:10:00,147.83,147.97,147.67,147.71,465124.0,147.83,147.97,147.67,147.71,465124.0
2023-12-29 12:15:00,147.69,147.97,147.69,147.87,413910.0,147.69,147.97,147.69,147.87,413910.0
2023-12-29 12:20:00,147.88,147.98,147.76,147.86,299418.0,147.88,147.98,147.76,147.86,299418.0
2023-12-29 12:25:00,147.85,147.85,147.38,147.41,575076.0,147.85,147.85,147.38,147.41,575076.0
2023-12-29 12:30:00,147.43,147.75,147.36,147.63,512876.0,147.43,147.75,147.36,147.63,512876.0
2023-12-29 12:35:00,147.63,147.92,147.56,147.88,367421.0,147.63,147.92,147.56,147.88,367421.0
2023-12-29 12:40:00,147.87,147.92,147.68,147.73,337732.0,147.87,147.92,147.68,147.73,337732.0
2023-12-29 12:45:00,147.72,147.99,147.69,147.83,394971.0,147.72,147.99,147.69,147.83,394971.0
2023-12-29 12:50:00,147.82,147.92,147.79,147.87,302902.0,147.82,147.92,147.79,147.87,302902.0
2023-12-29 12:55:00,147.86,147.95,147.65,147.84,467646.0,147.86,147.95,147.65,147.84,467646.0
2023-12-29 13:00:00,147.85,148.0,147.74,147.99,383880.0,147.85,148.0,147.74,147.99,383880.0
2023-12-29 13:05:00,148.0,148.34,148.0,148.29,520883.0,148.0,148.34,148.0,148.29,520883.0
2023-12-29 13:10:00,148.3,148.44,148.26,148.33,407557.0,148.3,148.44,148.26,148.33,407557.0
2023-12-29 13:15:00,148.33,148.49,148.16,148.47,625017.0,148.33,148.49,148.16,148.47,625017.0
2023-12-29 13:20:00,148.47,148.54,148.13,148.25,577611.0,148.47,148.54,148.13,148.25,577611.0
2023-12-29 13:25:00,148.25,148.36,148.13,148.36,313609.0,148.25,148.36,148.13,148.36,313609.0
2023-12-29 13:30:00,148.35,148.46,148.25,148.37,360042.0,148.35,148.46,148.25,148.37,360042.0
2023-12-29 13:35:00,148.36,148.53,148.34,148.52,339993.0,148.36,148.53,148.34,148.52,339993.0
2023-12-29 13:40:00,148.51,148.8,148.48,148.74,501291.0,148.51,148.8,148.48,148.74,501291.0
2023-12-29 13:45:00,148.74,148.95,148.63,148.86,469916.0,148.74,148.95,148.63,148.86,469916.0
2023-12-29 13:50:00,148.86,148.94,148.35,148.38,611778.0,148.86,148.94,148.35,148.38,611778.0
2023-12-29 13:55:00,148.38,148.66,148.33,148.65,568790.0,148.38,148.66,148.33,148.65,568790.0
2023-12-29 14:00:00,148.65,148.73,148.52,148.65,355768.0,148.65,148.73,148.52,148.65,355768.0
2023-12-29 14:05:00,148.65,148.69,148.52,148.56,274622.0,148.65,148.69,148.52,148.56,274622.0
2023-12-29 14:10:00,148.55,148.68,148.31,148.37,351615.0,148.55,148.68,148.31,148.37,351615.0
2023-12-29 14:15:00,148.34,148.51,148.33,148.45,324561.0,148.34,148.51,148.33,148.45,324561.0
2023-12-29 14:20:00,148.46,148.5,148.36,148.39,237967.0,148.46,148.5,148.36,148.39,237967.0
2023-12-29 14:25:00,148.39,148.46,148.06,148.09,366047.0,148.39,148.46,148.06,148.09,366047.0
2023-12-29 14:30:00,148.09,148.25,148.07,148.17,346264.0,148.09,148.25,148.07,148.17,346264.0
2023-12-29 14:35:00,148.18,148.31,148.11,148.11,301032.0,148.18,148.31,148.11,148.11,301032.0
2023-12-29 14:40:00,148.11,148.22,147.99,148.05,333671.0,148.11,148.22,147.99,148.05,333671.0
2023-12-29 14:45:00,148.05,148.2,147.92,148.19,355075.0,148.05,148.2,147.92,148.19,355075.0
2023-12-29 14:50:00,148.19,148.24,148.03,148.15,241496.0,148.19,148.24,148.03,148.15,241496.0
2023-12-29 14:55:00,148.15,148.27,148.11,148.22,283133.0,148.15,148.27,148.11,148.22,283133.0
2023-12-29 15:00:00,148.22,148.24,147.95,147.97,290781.0,148.22,148.24,147.95,147.97,290781.0
2023-12-29 15:05:00,147.97,148.13,147.79,148.11,432734.0,147.97,148.13,147.79,148.11,432734.0
2023-12-29 15:10:00,148.11,148.22,147.95,148.06,352031.0,148.11,148.22,147.95,148.06,352031.0
2023-12-29 15:15:00,148.06,148.1,147.95,148.05,266492.0,148.06,148.1,147.95,148.05,266492.0
2023-12-29 15:20:00,148.05,148.05,147.86,148.03,268807.0,148.05,148.05,147.86,148.03,268807.0
2023-12-29 15:25:00,148.03,148.06,147.95,148.03,205243.0,148.03,148.06,147.95,148.03,205243.0
2023-12-29 15:30:00,148.04,148.05,147.81,147.94,352346.0,148.04,148.05,147.81,147.94,352346.0
2023-12-29 15:35:00,147.93,147.97,147.83,147.89,346664.0,147.93,147.97,147.83,147.89,346664.0
2023-12-29 15:40:00,147.89,148.02,147.79,147.79,428383.0,147.89,148.02,147.79,147.79,428383.0
2023-12-29 15:45:00,147.8,147.89,147.67,147.68,559544.0,147.8,147.89,147.67,147.68,559544.0
2023-12-29 15:50:00,147.66,147.7,147.24,147.31,937643.0,147.66,147.7,147.24,147.31,937643.0
2023-12-29 15:55:00,147.29,147.54,147.28,147.43,1286290.0,147.29,147.54,147.28,147.43,1286290.0
2024-01-02 09:30:00,144.25,144.4,142.38,142.51,2325328.0,144.25,144.4,142.38,142.51,2325328.0
2024-01-02 09:35:00,142.53,143.18,142.22,142.47,1243160.0,142.53,143.18,142.22,142.47,1243160.0
2024-01-02 09:40:00,142.47,142.94,142.08,142.35,1132433.0,142.47,142.94,142.08,142.35,1132433.0
2024-01-02 09:45:00,142.36,142.41,140.32,140.57,1996950.0,142.36,142.41,140.32,140.57,1996950.0
2024-01-02 09:50:00,140.58,141.23,140.54,141.14,1149162.0,140.58,141.23,140.54,141.14,1149162.0
2024-01-02 09:55:00,141.15,141.48,140.54,140.95,1155121.0,141.15,141.48,140.54,140.95,1155121.0
2024-01-02 10:00:00,140.93,141.72,140.88,141.19,1118661.0,140.93,141.72,140.88,141.19,1118661.0
2024-01-02 10:05:00,141.2,141.21,140.55,140.83,939610.0,141.2,141.21,140.55,140.83,939610.0
2024-01-02 10:10:00,140.83,141.05,140.03,140.08,1103009.0,140.83,141.05,140.03,140.08,1103009.0
2024-01-02 10:15:00,140.07,140.1,139.55,139.72,1415839.0,140.07,140.1,139.55,139.72,1415839.0
2024-01-02 10:20:00,139.7,140.37,139.7,140.16,862802.0,139.7,140.37,139.7,140.16,862802.0
2024-01-02 10:25:00,140.18,140.2,139.22,139.39,1126057.0,140.18,140.2,139.22,139.39,1126057.0
2024-01-02 10:30:00,139.39,139.58,139.06,139.24,930268.0,139.39,139.58,139.06,139.24,930268.0
2024-01-02 10:35:00,139.23,139.24,138.89,138.99,912855.0,139.23,139.24,138.89,138.99,912855.0
2024-01-02 10:40:00,138.97,139.56,138.88,139.33,808422.0,138.97,139.56,138.88,139.33,808422.0
2024-01-02 10:45:00,139.29,139.49,138.97,138.97,751826.0,139.29,139.49,138.97,138.97,751826.0
2024-01-02 10:50:00,138.98,139.24,138.82,138.99,701587.0,138.98,139.24,138.82,138.99,701587.0
2024-01-02 10:55:00,138.99,139.23,138.68,138.86,834085.0,138.99,139.23,138.68,138.86,834085.0
2024-01-02 11:00:00,138.87,139.29,138.86,139.19,700847.0,138.87,139.29,138.86,139.19,700847.0
2024-01-02 11:05:00,139.18,139.29,138.99,139.11,524320.0,139.18,139.29,138.99,139.11,524320.0
2024-01-02 11:10:00,139.11,139.57,139.09,139.43,828011.0,139.11,139.57,139.09,139.43,828011.0
2024-01-02 11:15:00,139.43,139.52,139.23,139.47,560661.0,139.43,139.52,139.23,139.47,560661.0
2024-01-02 11:20:00,139.49,139.61,139.25,139.36,507965.0,139.49,139.61,139.25,139.36,507965.0
2024-01-02 11:25:00,139.35,139.87,139.33,139.86,656248.0,139.35,139.87,139.33,139.86,656248.0
2024-01-02 11:30:00,139.85,139.93,139.76,139.81,520774.0,139.85,139.93,139.76,139.81,520774.0
2024-01-02 11:35:00,139.81,139.91,139.6,139.69,451216.0,139.81,139.91,139.6,139.69,451216.0
2024-01-02 11:40:00,139.69,139.95,139.67,139.91,456709.0,139.69,139.95,139.67,139.91,456709.0
2024-01-02 11:45:00,139.92,140.24,139.87,140.12,661694.0,139.92,140.24,139.87,140.12,661694.0
2024-01-02 11:50:00,140.11,140.24,139.6,139.7,672523.0,140.11,140.24,139.6,139.7,672523.0
2024-01-02 11:55:00,139.7,140.07,139.66,139.98,472041.0,139.7,140.07,139.66,139.98,472041.0
2024-01-02 12:00:00,139.98,140.29,139.98,140.28,449320.0,139.98,140.29,139.98,140.28,449320.0
2024-01-02 12:05:00,140.28,140.51,140.22,140.33,561693.0,140.28,140.51,140.22,140.33,561693.0
2024-01-02 12:10:00,140.33,140.38,140.01,140.07,499454.0,140.33,140.38,140.01,140.07,499454.0
2024-01-02 12:15:00,140.07,140.07,139.53,139.55,581662.0,140.07,140.07,139.53,139.55,581662.0
2024-01-02 12:20:00,139.55,139.77,139.37,139.5,488508.0,139.55,139.77,139.37,139.5,488508.0
2024-01-02 12:25:00,139.49,139.65,139.25,139.26,530976.0,139.49,139.65,139.25,139.26,530976.0
2024-01-02 12:30:00,139.26,139.61,139.07,139.57,632403.0,139.26,139.61,139.07,139.57,632403.0
2024-01-02 12:35:00,139.57,139.7,139.46,139.61,362445.0,139.57,139.7,139.46,139.61,362445.0
2024-01-02 12:40:00,139.61,139.8,139.4,139.52,511214.0,139.61,139.8,139.4,139.52,511214.0
2024-01-02 12:45:00,139.5,139.61,139.2,139.38,383352.0,139.5,139.61,139.2,139.38,383352.0
2024-01-02 12:50:00,139.36,139.41,139.0,139.06,481902.0,139.36,139.41,139.0,139.06,481902.0
2024-01-02 12:55:00,139.06,139.07,138.73,138.84,545261.0,139.06,139.07,138.73,138.84,545261.0
2024-01-02 13:00:00,138.83,139.01,138.74,139.0,492745.0,138.83,139.01,138.74,139.0,492745.0
2024-01-02 13:05:00,138.99,139.01,138.53,138.68,490611.0,138.99,139.01,138.53,138.68,490611.0
2024-01-02 13:10:00,138.67,139.1,138.58,139.06,466292.0,138.67,139.1,138.58,139.06,466292.0
2024-01-02 13:15:00,139.06,139.15,138.84,138.91,342064.0,139.06,139.15,138.84,138.91,342064.0
2024-01-02 13:20:00,138.93,139.17,138.9,139.12,337030.0,138.93,139.17,138.9,139.12,337030.0
2024-01-02 13:25:00,139.12,139.23,139.04,139.18,283878.0,139.12,139.23,139.04,139.18,283878.0
2024-01-02 13:30:00,139.17,139.25,139.0,139.2,319630.0,139.17,139.25,139.0,139.2,319630.0
2024-01-02 13:35:00,139.2,139.23,138.98,139.02,310187.0,139.2,139.23,138.98,139.02,310187.0
2024-01-02 13:40:00,139.03,139.2,138.88,138.89,417344.0,139.03,139.2,138.88,138.89,417344.0
2024-01-02 13:45:00,138.88,139.1,138.82,138.89,312129.0,138.88,139.1,138.82,138.89,312129.0
2024-01-02 13:50:00,138.9,138.9,138.36,138.39,573831.0,138.9,138.9,138.36,138.39,573831.0
2024-01-02 13:55:00,138.38,138.42,138.18,138.36,582531.0,138.38,138.42,138.18,138.36,582531.0
2024-01-02 14:00:00,138.37,138.53,138.13,138.2,519354.0,138.37,138.53,138.13,138.2,519354.0
2024-01-02 14:05:00,138.2,138.29,138.05,138.28,481039.0,138.2,138.29,138.05,138.28,481039.0
2024-01-02 14:10:00,138.28,138.43,138.16,138.31,389408.0,138.28,138.43,138.16,138.31,389408.0
2024-01-02 14:15:00,138.31,138.57,138.23,138.41,344995.0,138.31,138.57,138.23,138.41,344995.0
2024-01-02 14:20:00,138.4,138.41,138.26,138.34,320113.0,138.4,138.41,138.26,138.34,320113.0
2024-01-02 14:25:00,138.33,138.52,138.27,138.46,338941.0,138.33,138.52,138.27,138.46,338941.0
2024-01-02 14:30:00,138.45,138.59,138.29,138.56,311617.0,138.45,138.59,138.29,138.56,311617.0
2024-01-02 14:35:00,138.57,138.61,138.42,138.42,333797.0,138.57,138.61,138.42,138.42,333797.0
2024-01-02 14:40:00,138.42,138.5,138.27,138.45,316087.0,138.42,138.5,138.27,138.45,316087.0
2024-01-02 14:45:00,138.46,138.49,138.24,138.25,280203.0,138.46,138.49,138.24,138.25,280203.0
2024-01-02 14:50:00,138.25,138.4,138.15,138.33,467876.0,138.25,138.4,138.15,138.33,467876.0
2024-01-02 14:55:00,138.34,138.34,138.04,138.05,384131.0,138.34,138.34,138.04,138.05,384131.0
2024-01-02 15:00:00,138.06,138.22,137.43,137.46,1099675.0,138.06,138.22,137.43,137.46,1099675.0
2024-01-02 15:05:00,137.46,137.98,137.44,137.86,709428.0,137.46,137.98,137.44,137.86,709428.0
2024-01-02 15:10:00,137.89,138.09,137.67,137.72,562145.0,137.89,138.09,137.67,137.72,562145.0
2024-01-02 15:15:00,137.73,138.03,137.62,137.99,565891.0,137.73,138.03,137.62,137.99,565891.0
2024-01-02 15:20:00,137.99,138.02,137.64,137.76,536546.0,137.99,138.02,137.64,137.76,536546.0
2024-01-02 15:25:00,137.76,137.84,137.54,137.83,465850.0,137.76,137.84,137.54,137.83,465850.0
2024-01-02 15:30:00,137.83,138.07,137.82,137.93,577200.0,137.83,138.07,137.82,137.93,577200.0
2024-01-02 15:35:00,137.91,137.99,137.69,137.78,535029.0,137.91,137.99,137.69,137.78,535029.0
2024-01-02 15:40:00,137.78,137.84,137.62,137.69,525328.0,137.78,137.84,137.62,137.69,525328.0
2024-01-02 15:45:00,137.71,137.93,137.69,137.89,643017.0,137.71,137.93,137.69,137.89,643017.0
2024-01-02 15:50:00,137.89,138.41,137.89,138.14,1311379.0,137.89,138.41,137.89,138.14,1311379.0
2024-01-02 15:55:00,138.15,138.73,138.15,138.6,1549553.0,138.15,138.73,138.15,138.6,1549553.0
2024-01-03 09:30:00,135.83,136.66,134.52,136.55,2380932.0,135.83,136.66,134.52,136.55,2380932.0
2024-01-03 09:35:00,136.55,137.43,135.91,135.92,1478705.0,136.55,137.43,135.91,135.92,1478705.0
2024-01-03 09:40:00,135.92,136.76,135.7,136.32,1301585.0,135.92,136.76,135.7,136.32,1301585.0
2024-01-03 09:45:00,136.35,136.54,135.85,135.94,1163048.0,136.35,136.54,135.85,135.94,1163048.0
2024-01-03 09:50:00,135.94,136.22,135.46,135.69,1243464.0,135.94,136.22,135.46,135.69,1243464.0
2024-01-03 09:55:00,135.7,136.0,135.35,135.81,1005536.0,135.7,136.0,135.35,135.81,1005536.0
2024-01-03 10:00:00,135.79,136.96,135.44,136.71,1502486.0,135.79,136.96,135.44,136.71,1502486.0
2024-01-03 10:05:00,136.73,136.8,135.7,135.72,1099170.0,136.73,136.8,135.7,135.72,1099170.0
2024-01-03 10:10:00,135.7,135.79,134.7,134.75,1288746.0,135.7,135.79,134.7,134.75,1288746.0
2024-01-03 10:15:00,134.75,134.88,134.45,134.47,1221758.0,134.75,134.88,134.45,134.47,1221758.0
2024-01-03 10:20:00,134.45,134.6,134.22,134.28,1041938.0,134.45,134.6,134.22,134.28,1041938.0
2024-01-03 10:25:00,134.3,134.92,134.05,134.7,1209501.0,134.3,134.92,134.05,134.7,1209501.0
2024-01-03 10:30:00,134.7,134.87,134.22,134.46,771051.0,134.7,134.87,134.22,134.46,771051.0
2024-01-03 10:35:00,134.45,134.49,133.74,133.86,1190152.0,134.45,134.49,133.74,133.86,1190152.0
2024-01-03 10:40:00,133.84,134.58,133.76,134.53,1021909.0,133.84,134.58,133.76,134.53,1021909.0
2024-01-03 10:45:00,134.53,134.72,134.3,134.62,746442.0,134.53,134.72,134.3,134.62,746442.0
2024-01-03 10:50:00,134.61,135.0,134.57,134.95,819558.0,134.61,135.0,134.57,134.95,819558.0
2024-01-03 10:55:00,134.95,135.26,134.63,135.24,871695.0,134.95,135.26,134.63,135.24,871695.0
2024-01-03 11:00:00,135.25,135.43,135.1,135.26,728514.0,135.25,135.43,135.1,135.26,728514.0
2024-01-03 11:05:00,135.27,135.47,135.15,135.23,533690.0,135.27,135.47,135.15,135.23,533690.0
2024-01-03 11:10:00,135.23,135.55,135.16,135.54,514773.0,135.23,135.55,135.16,135.54,514773.0
2024-01-03 11:15:00,135.54,135.84,135.2,135.24,889123.0,135.54,135.84,135.2,135.24,889123.0
2024-01-03 11:20:00,135.25,135.37,135.1,135.13,541126.0,135.25,135.37,135.1,135.13,541126.0
2024-01-03 11:25:00,135.12,135.33,134.77,134.89,717021.0,135.12,135.33,134.77,134.89,717021.0
2024-01-03 11:30:00,134.89,135.28,134.77,135.03,588494.0,134.89,135.28,134.77,135.03,588494.0
2024-01-03 11:35:00,135.03,135.08,134.7,134.78,550327.0,135.03,135.08,134.7,134.78,550327.0
2024-01-03 11:40:00,134.77,134.86,134.45,134.74,664561.0,134.77,134.86,134.45,134.74,664561.0
2024-01-03 11:45:00,134.75,135.18,134.6,135.16,520710.0,134.75,135.18,134.6,135.16,520710.0
2024-01-03 11:50:00,135.16,135.21,135.02,135.13,370757.0,135.16,135.21,135.02,135.13,370757.0
2024-01-03 11:55:00,135.14,135.14,134.81,134.92,327582.0,135.14,135.14,134.81,134.92,327582.0
2024-01-03 12:00:00,134.91,135.23,134.7,135.23,449396.0,134.91,135.23,134.7,135.23,449396.0
2024-01-03 12:05:00,135.21,135.25,134.96,135.02,356093.0,135.21,135.25,134.96,135.02,356093.0
2024-01-03 12:10:00,135.01,135.14,134.95,135.06,274366.0,135.01,135.14,134.95,135.06,274366.0
2024-01-03 12:15:00,135.04,135.05,134.81,134.92,277669.0,135.04,135.05,134.81,134.92,277669.0
2024-01-03 12:20:00,134.92,135.2,134.91,135.19,310086.0,134.92,135.2,134.91,135.19,310086.0
2024-01-03 12:25:00,135.17,135.38,135.1,135.38,379235.0,135.17,135.38,135.1,135.38,379235.0
2024-01-03 12:30:00,135.39,135.44,135.28,135.33,260680.0,135.39,135.44,135.28,135.33,260680.0
2024-01-03 12:35:00,135.33,135.41,134.98,135.04,329045.0,135.33,135.41,134.98,135.04,329045.0
2024-01-03 12:40:00,135.03,135.1,134.79,134.89,323162.0,135.03,135.1,134.79,134.89,323162.0
2024-01-03 12:45:00,134.9,134.95,134.62,134.62,307630.0,134.9,134.95,134.62,134.62,307630.0
2024-01-03 12:50:00,134.62,134.75,134.58,134.69,322107.0,134.62,134.75,134.58,134.69,322107.0
2024-01-03 12:55:00,134.69,135.16,134.68,135.04,405001.0,134.69,135.16,134.68,135.04,405001.0
2024-01-03 13:00:00,135.02,135.32,135.02,135.22,365021.0,135.02,135.32,135.02,135.22,365021.0
2024-01-03 13:05:00,135.22,135.24,135.02,135.06,211389.0,135.22,135.24,135.02,135.06,211389.0
2024-01-03 13:10:00,135.07,135.2,135.02,135.12,229525.0,135.07,135.2,135.02,135.12,229525.0
2024-01-03 13:15:00,135.11,135.18,134.99,135.03,174506.0,135.11,135.18,134.99,135.03,174506.0
2024-01-03 13:20:00,135.03,135.03,134.85,134.89,235450.0,135.03,135.03,134.85,134.89,235450.0
2024-01-03 13:25:00,134.9,135.15,134.82,135.13,259314.0,134.9,135.15,134.82,135.13,259314.0
2024-01-03 13:30:00,135.15,135.19,134.97,134.99,184876.0,135.15,135.19,134.97,134.99,184876.0
2024-01-03 13:35:00,134.99,135.34,134.89,135.31,336529.0,134.99,135.34,134.89,135.31,336529.0
2024-01-03 13:40:00,135.31,135.38,135.07,135.17,303660.0,135.31,135.38,135.07,135.17,303660.0
2024-01-03 13:45:00,135.16,135.3,135.0,135.28,208870.0,135.16,135.3,135.0,135.28,208870.0
2024-01-03 13:50:00,135.27,135.49,135.16,135.18,378024.0,135.27,135.49,135.16,135.18,378024.0
2024-01-03 13:55:00,135.18,135.34,135.09,135.25,284721.0,135.18,135.34,135.09,135.25,284721.0
2024-01-03 14:00:00,135.25,135.51,134.55,134.56,723525.0,135.25,135.51,134.55,134.56,723525.0
2024-01-03 14:05:00,134.56,134.98,134.25,134.76,873321.0,134.56,134.98,134.25,134.76,873321.0
2024-01-03 14:10:00,134.74,134.99,134.47,134.6,501122.0,134.74,134.99,134.47,134.6,501122.0
2024-01-03 14:15:00,134.61,134.81,134.42,134.8,457728.0,134.61,134.81,134.42,134.8,457728.0
2024-01-03 14:20:00,134.81,134.87,134.52,134.85,388240.0,134.81,134.87,134.52,134.85,388240.0
2024-01-03 14:25:00,134.86,135.51,134.8,135.38,704726.0,134.86,135.51,134.8,135.38,704726.0
2024-01-03 14:30:00,135.39,135.55,135.07,135.27,548467.0,135.39,135.55,135.07,135.27,548467.0
2024-01-03 14:35:00,135.26,135.34,135.02,135.14,452525.0,135.26,135.34,135.02,135.14,452525.0
2024-01-03 14:40:00,135.14,135.81,135.09,135.71,543693.0,135.14,135.81,135.09,135.71,543693.0
2024-01-03 14:45:00,135.71,135.87,135.51,135.52,559296.0,135.71,135.87,135.51,135.52,559296.0
2024-01-03 14:50:00,135.51,135.87,135.41,135.81,523760.0,135.51,135.87,135.41,135.81,523760.0
2024-01-03 14:55:00,135.81,136.03,135.73,135.89,661209.0,135.81,136.03,135.73,135.89,661209.0
2024-01-03 15:00:00,135.89,136.11,135.65,135.69,717390.0,135.89,136.11,135.65,135.69,717390.0
2024-01-03 15:05:00,135.72,135.72,135.24,135.42,637203.0,135.72,135.72,135.24,135.42,637203.0
2024-01-03 15:10:00,135.42,135.65,135.11,135.33,643308.0,135.42,135.65,135.11,135.33,643308.0
2024-01-03 15:15:00,135.32,135.37,135.04,135.11,453975.0,135.32,135.37,135.04,135.11,453975.0
2024-01-03 15:20:00,135.12,135.27,134.88,135.0,556882.0,135.12,135.27,134.88,135.0,556882.0
2024-01-03 15:25:00,135.0,135.28,134.92,135.24,424234.0,135.0,135.28,134.92,135.24,424234.0
2024-01-03 15:30:00,135.25,135.77,135.2,135.73,649519.0,135.25,135.77,135.2,135.73,649519.0
2024-01-03 15:35:00,135.74,135.88,135.49,135.63,708499.0,135.74,135.88,135.49,135.63,708499.0
2024-01-03 15:40:00,135.64,135.72,135.11,135.18,519355.0,135.64,135.72,135.11,135.18,519355.0
2024-01-03 15:45:00,135.18,135.29,135.07,135.13,629409.0,135.18,135.29,135.07,135.13,629409.0
2024-01-03 15:50:00,135.13,135.36,134.88,135.23,894530.0,135.13,135.36,134.88,135.23,894530.0
2024-01-03 15:55:00,135.26,135.53,135.26,135.37,1020785.0,135.26,135.53,135.26,135.37,1020785.0
2024-01-04 09:30:00,134.3,135.83,134.0,135.79,1940352.0,134.3,135.83,134.0,135.79,1940352.0
2024-01-04 09:35:00,135.8,136.83,135.71,136.34,1985437.0,135.8,136.83,135.71,136.34,1985437.0
2024-01-04 09:40:00,136.34,136.41,135.5,135.69,1002767.0,136.34,136.41,135.5,135.69,1002767.0
2024-01-04 09:45:00,135.65,136.55,135.56,135.62,1233235.0,135.65,136.55,135.56,135.62,1233235.0
2024-01-04 09:50:00,135.59,136.4,135.51,136.27,1134348.0,135.59,136.4,135.51,136.27,1134348.0
2024-01-04 09:55:00,136.29,136.38,135.05,135.36,1285117.0,136.29,136.38,135.05,135.36,1285117.0
2024-01-04 10:00:00,135.34,135.69,134.9,135.44,1048272.0,135.34,135.69,134.9,135.44,1048272.0
2024-01-04 10:05:00,135.45,135.99,135.14,135.99,1071862.0,135.45,135.99,135.14,135.99,1071862.0
2024-01-04 10:10:00,135.99,136.19,135.74,136.18,867195.0,135.99,136.19,135.74,136.18,867195.0
2024-01-04 10:15:00,136.18,136.79,136.11,136.29,1243626.0,136.18,136.79,136.11,136.29,1243626.0
2024-01-04 10:20:00,136.3,136.71,136.18,136.56,964450.0,136.3,136.71,136.18,136.56,964450.0
2024-01-04 10:25:00,136.56,136.7,136.0,136.64,818983.0,136.56,136.7,136.0,136.64,818983.0
2024-01-04 10:30:00,136.66,137.2,136.62,136.71,1192783.0,136.66,137.2,136.62,136.71,1192783.0
2024-01-04 10:35:00,136.72,136.98,136.56,136.84,797297.0,136.72,136.98,136.56,136.84,797297.0
2024-01-04 10:40:00,136.82,136.85,136.28,136.71,709574.0,136.82,136.85,136.28,136.71,709574.0
2024-01-04 10:45:00,136.71,136.71,136.4,136.59,472593.0,136.71,136.71,136.4,136.59,472593.0
2024-01-04 10:50:00,136.59,136.85,136.29,136.5,673594.0,136.59,136.85,136.29,136.5,673594.0
2024-01-04 10:55:00,136.48,136.58,136.11,136.51,564747.0,136.48,136.58,136.11,136.51,564747.0
2024-01-04 11:00:00,136.53,136.88,136.48,136.59,607584.0,136.53,136.88,136.48,136.59,607584.0
2024-01-04 11:05:00,136.59,137.05,136.49,137.04,511013.0,136.59,137.05,136.49,137.04,511013.0
2024-01-04 11:10:00,137.05,137.43,136.99,137.15,1137331.0,137.05,137.43,136.99,137.15,1137331.0
2024-01-04 11:15:00,137.14,137.41,137.09,137.29,656346.0,137.14,137.41,137.09,137.29,656346.0
2024-01-04 11:20:00,137.29,137.56,137.22,137.44,641028.0,137.29,137.56,137.22,137.44,641028.0
2024-01-04 11:25:00,137.44,137.64,137.36,137.52,547639.0,137.44,137.64,137.36,137.52,547639.0
2024-01-04 11:30:00,137.52,137.54,137.0,137.18,627971.0,137.52,137.54,137.0,137.18,627971.0
2024-01-04 11:35:00,137.17,137.56,137.16,137.37,582014.0,137.17,137.56,137.16,137.37,582014.0
2024-01-04 11:40:00,137.38,137.56,137.19,137.5,445393.0,137.38,137.56,137.19,137.5,445393.0
2024-01-04 11:45:00,137.49,137.7,137.32,137.35,636713.0,137.49,137.7,137.32,137.35,636713.0
2024-01-04 11:50:00,137.34,137.4,136.54,136.62,828509.0,137.34,137.4,136.54,136.62,828509.0
2024-01-04 11:55:00,136.64,136.73,136.55,136.63,387359.0,136.64,136.73,136.55,136.63,387359.0
2024-01-04 12:00:00,136.63,136.69,136.25,136.28,599081.0,136.63,136.69,136.25,136.28,599081.0
2024-01-04 12:05:00,136.28,136.29,136.0,136.16,686588.0,136.28,136.29,136.0,136.16,686588.0
2024-01-04 12:10:00,136.15,136.45,136.13,136.24,533536.0,136.15,136.45,136.13,136.24,533536.0
2024-01-04 12:15:00,136.23,136.28,135.91,136.17,623354.0,136.23,136.28,135.91,136.17,623354.0
2024-01-04 12:20:00,136.18,136.57,136.16,136.49,939373.0,136.18,136.57,136.16,136.49,939373.0
2024-01-04 12:25:00,136.49,136.68,136.4,136.67,584355.0,136.49,136.68,136.4,136.67,584355.0
2024-01-04 12:30:00,136.68,136.79,136.46,136.62,519942.0,136.68,136.79,136.46,136.62,519942.0
2024-01-04 12:35:00,136.61,136.72,136.45,136.66,423162.0,136.61,136.72,136.45,136.66,423162.0
2024-01-04 12:40:00,136.64,136.73,136.43,136.52,326248.0,136.64,136.73,136.43,136.52,326248.0
2024-01-04 12:45:00,136.52,136.53,136.13,136.35,475559.0,136.52,136.53,136.13,136.35,475559.0
2024-01-04 12:50:00,136.35,136.72,136.26,136.69,351414.0,136.35,136.72,136.26,136.69,351414.0
2024-01-04 12:55:00,136.69,136.77,136.54,136.75,300384.0,136.69,136.77,136.54,136.75,300384.0
2024-01-04 13:00:00,136.75,136.83,136.64,136.77,341298.0,136.75,136.83,136.64,136.77,341298.0
2024-01-04 13:05:00,136.77,136.8,136.58,136.73,261251.0,136.77,136.8,136.58,136.73,261251.0
2024-01-04 13:10:00,136.73,136.76,136.45,136.72,280396.0,136.73,136.76,136.45,136.72,280396.0
2024-01-04 13:15:00,136.71,136.76,136.52,136.62,274299.0,136.71,136.76,136.52,136.62,274299.0
2024-01-04 13:20:00,136.62,136.92,136.6,136.84,285322.0,136.62,136.92,136.6,136.84,285322.0
2024-01-04 13:25:00,136.85,137.05,136.84,137.03,404997.0,136.85,137.05,136.84,137.03,404997.0
2024-01-04 13:30:00,137.04,137.37,137.03,137.21,522062.0,137.04,137.37,137.03,137.21,522062.0
2024-01-04 13:35:00,137.21,137.48,137.18,137.22,429243.0,137.21,137.48,137.18,137.22,429243.0
2024-01-04 13:40:00,137.22,137.34,137.12,137.21,344578.0,137.22,137.34,137.12,137.21,344578.0
2024-01-04 13:45:00,137.2,137.32,137.18,137.18,273790.0,137.2,137.32,137.18,137.18,273790.0
2024-01-04 13:50:00,137.18,137.27,137.02,137.04,273336.0,137.18,137.27,137.02,137.04,273336.0
2024-01-04 13:55:00,137.05,137.37,137.03,137.24,332511.0,137.05,137.37,137.03,137.24,332511.0
2024-01-04 14:00:00,137.23,137.37,136.97,136.99,349374.0,137.23,137.37,136.97,136.99,349374.0
2024-01-04 14:05:00,137.0,137.15,136.92,136.97,302792.0,137.0,137.15,136.92,136.97,302792.0
2024-01-04 14:10:00,136.96,137.08,136.8,137.01,420632.0,136.96,137.08,136.8,137.01,420632.0
2024-01-04 14:15:00,137.01,137.12,136.82,136.83,273918.0,137.01,137.12,136.82,136.83,273918.0
2024-01-04 14:20:00,136.83,136.87,136.55,136.61,450273.0,136.83,136.87,136.55,136.61,450273.0
2024-01-04 14:25:00,136.61,136.72,136.53,136.55,393926.0,136.61,136.72,136.53,136.55,393926.0
2024-01-04 14:30:00,136.54,136.69,136.47,136.62,383599.0,136.54,136.69,136.47,136.62,383599.0
2024-01-04 14:35:00,136.61,136.68,136.5,136.65,283547.0,136.61,136.68,136.5,136.65,283547.0
2024-01-04 14:40:00,136.65,136.76,136.62,136.7,320482.0,136.65,136.76,136.62,136.7,320482.0
2024-01-04 14:45:00,136.69,136.92,136.51,136.86,451532.0,136.69,136.92,136.51,136.86,451532.0
2024-01-04 14:50:00,136.85,137.09,136.84,136.96,623043.0,136.85,137.09,136.84,136.96,623043.0
2024-01-04 14:55:00,136.95,137.07,136.79,136.84,322669.0,136.95,137.07,136.79,136.84,322669.0
2024-01-04 15:00:00,136.84,137.19,136.84,137.06,550859.0,136.84,137.19,136.84,137.06,550859.0
2024-01-04 15:05:00,137.07,137.28,137.04,137.2,492522.0,137.07,137.28,137.04,137.2,492522.0
2024-01-04 15:10:00,137.19,137.23,136.96,136.99,400041.0,137.19,137.23,136.96,136.99,400041.0
2024-01-04 15:15:00,136.98,137.04,136.71,136.97,404308.0,136.98,137.04,136.71,136.97,404308.0
2024-01-04 15:20:00,136.98,137.0,136.73,136.82,367837.0,136.98,137.0,136.73,136.82,367837.0
2024-01-04 15:25:00,136.81,136.9,136.56,136.7,386420.0,136.81,136.9,136.56,136.7,386420.0
2024-01-04 15:30:00,136.69,136.72,136.52,136.66,465582.0,136.69,136.72,136.52,136.66,465582.0
2024-01-04 15:35:00,136.66,136.9,136.61,136.68,452291.0,136.66,136.9,136.61,136.68,452291.0
2024-01-04 15:40:00,136.7,136.76,136.43,136.48,420440.0,136.7,136.76,136.43,136.48,420440.0
2024-01-04 15:45:00,136.49,136.5,136.28,136.29,355993.0,136.49,136.5,136.28,136.29,355993.0
2024-01-04 15:50:00,136.3,136.43,136.02,136.25,741700.0,136.3,136.43,136.02,136.25,741700.0
2024-01-04 15:55:00,136.27,136.27,135.96,136.04,1089490.0,136.27,136.27,135.96,136.04,1089490.0
2024-01-05 09:30:00,136.78,138.25,136.43,138.05,2549826.0,136.78,138.25,136.43,138.05,2549826.0
2024-01-05 09:35:00,138.05,138.1,137.06,137.35,1298121.0,138.05,138.1,137.06,137.35,1298121.0
2024-01-05 09:40:00,137.36,138.04,137.05,137.52,1221715.0,137.36,138.04,137.05,137.52,1221715.0
2024-01-05 09:45:00,137.51,138.22,137.47,137.85,1174567.0,137.51,138.22,137.47,137.85,1174567.0
2024-01-05 09:50:00,137.85,138.48,137.84,138.41,1371734.0,137.85,138.48,137.84,138.41,1371734.0
2024-01-05 09:55:00,138.4,138.77,138.11,138.28,1467694.0,138.4,138.77,138.11,138.28,1467694.0
2024-01-05 10:00:00,138.3,139.33,138.3,138.97,1908304.0,138.3,139.33,138.3,138.97,1908304.0
2024-01-05 10:05:00,138.99,139.3,138.85,139.28,999907.0,138.99,139.3,138.85,139.28,999907.0
2024-01-05 10:10:00,139.28,140.05,139.25,139.82,1897319.0,139.28,140.05,139.25,139.82,1897319.0
2024-01-05 10:15:00,139.81,139.99,139.37,139.51,1272340.0,139.81,139.99,139.37,139.51,1272340.0
2024-01-05 10:20:00,139.5,139.69,139.34,139.44,769245.0,139.5,139.69,139.34,139.44,769245.0
2024-01-05 10:25:00,139.45,139.89,139.42,139.88,839741.0,139.45,139.89,139.42,139.88,839741.0
2024-01-05 10:30:00,139.89,140.24,139.63,140.22,1274178.0,139.89,140.24,139.63,140.22,1274178.0
2024-01-05 10:35:00,140.2,140.52,140.08,140.32,1093031.0,140.2,140.52,140.08,140.32,1093031.0
2024-01-05 10:40:00,140.36,140.36,139.93,140.06,804093.0,140.36,140.36,139.93,140.06,804093.0
2024-01-05 10:45:00,140.05,140.25,139.74,139.85,717830.0,140.05,140.25,139.74,139.85,717830.0
2024-01-05 10:50:00,139.85,140.18,139.64,140.16,894310.0,139.85,140.18,139.64,140.16,894310.0
2024-01-05 10:55:00,140.17,140.26,139.99,140.14,664345.0,140.17,140.26,139.99,140.14,664345.0
2024-01-05 11:00:00,140.15,140.54,140.12,140.24,980246.0,140.15,140.54,140.12,140.24,980246.0
2024-01-05 11:05:00,140.25,140.49,140.2,140.37,547962.0,140.25,140.49,140.2,140.37,547962.0
2024-01-05 11:10:00,140.37,140.83,140.25,140.77,882363.0,140.37,140.83,140.25,140.77,882363.0
2024-01-05 11:15:00,140.77,141.01,140.34,140.34,1299057.0,140.77,141.01,140.34,140.34,1299057.0
2024-01-05 11:20:00,140.35,140.39,140.01,140.09,805160.0,140.35,140.39,140.01,140.09,805160.0
2024-01-05 11:25:00,140.09,140.22,139.85,139.91,719667.0,140.09,140.22,139.85,139.91,719667.0
2024-01-05 11:30:00,139.94,140.32,139.9,140.15,656152.0,139.94,140.32,139.9,140.15,656152.0
2024-01-05 11:35:00,140.15,140.16,139.77,139.96,578935.0,140.15,140.16,139.77,139.96,578935.0
2024-01-05 11:40:00,139.97,140.08,139.71,139.77,470029.0,139.97,140.08,139.71,139.77,470029.0
2024-01-05 11:45:00,139.79,140.08,139.68,139.75,512425.0,139.79,140.08,139.68,139.75,512425.0
2024-01-05 11:50:00,139.75,140.18,139.75,140.12,639807.0,139.75,140.18,139.75,140.12,639807.0
2024-01-05 11:55:00,140.12,140.13,139.94,140.06,414678.0,140.12,140.13,139.94,140.06,414678.0
2024-01-05 12:00:00,140.07,140.13,139.78,140.01,432239.0,140.07,140.13,139.78,140.01,432239.0
2024-01-05 12:05:00,140.03,140.03,139.35,139.41,587505.0,140.03,140.03,139.35,139.41,587505.0
2024-01-05 12:10:00,139.42,139.79,139.32,139.78,643263.0,139.42,139.79,139.32,139.78,643263.0
2024-01-05 12:15:00,139.79,139.92,139.45,139.47,539106.0,139.79,139.92,139.45,139.47,539106.0
2024-01-05 12:20:00,139.47,139.73,139.4,139.48,436020.0,139.47,139.73,139.4,139.48,436020.0
2024-01-05 12:25:00,139.48,139.67,139.19,139.23,564414.0,139.48,139.67,139.19,139.23,564414.0
2024-01-05 12:30:00,139.24,139.34,139.15,139.25,440545.0,139.24,139.34,139.15,139.25,440545.0
2024-01-05 12:35:00,139.25,139.56,139.24,139.32,509064.0,139.25,139.56,139.24,139.32,509064.0
2024-01-05 12:40:00,139.33,139.58,139.33,139.57,360801.0,139.33,139.58,139.33,139.57,360801.0
2024-01-05 12:45:00,139.56,139.58,139.23,139.25,323272.0,139.56,139.58,139.23,139.25,323272.0
2024-01-05 12:50:00,139.26,139.55,139.22,139.41,343243.0,139.26,139.55,139.22,139.41,343243.0
2024-01-05 12:55:00,139.42,139.52,139.34,139.47,288487.0,139.42,139.52,139.34,139.47,288487.0
2024-01-05 13:00:00,139.47,139.55,139.03,139.17,538056.0,139.47,139.55,139.03,139.17,538056.0
2024-01-05 13:05:00,139.16,139.35,139.11,139.24,437183.0,139.16,139.35,139.11,139.24,437183.0
2024-01-05 13:10:00,139.24,139.39,139.01,139.06,436339.0,139.24,139.39,139.01,139.06,436339.0
2024-01-05 13:15:00,139.07,139.19,138.7,138.77,623716.0,139.07,139.19,138.7,138.77,623716.0
2024-01-05 13:20:00,138.76,138.94,138.73,138.84,414038.0,138.76,138.94,138.73,138.84,414038.0
2024-01-05 13:25:00,138.84,139.12,138.83,139.12,553013.0,138.84,139.12,138.83,139.12,553013.0
2024-01-05 13:30:00,139.12,139.48,139.1,139.43,594069.0,139.12,139.48,139.1,139.43,594069.0
2024-01-05 13:35:00,139.43,139.72,139.39,139.65,636695.0,139.43,139.72,139.39,139.65,636695.0
2024-01-05 13:40:00,139.66,139.67,139.37,139.47,443709.0,139.66,139.67,139.37,139.47,443709.0
2024-01-05 13:45:00,139.47,139.6,139.29,139.39,618725.0,139.47,139.6,139.29,139.39,618725.0
2024-01-05 13:50:00,139.4,139.61,139.26,139.4,493070.0,139.4,139.61,139.26,139.4,493070.0
2024-01-05 13:55:00,139.39,139.46,138.91,138.91,547115.0,139.39,139.46,138.91,138.91,547115.0
2024-01-05 14:00:00,138.92,139.36,138.91,139.29,635551.0,138.92,139.36,138.91,139.29,635551.0
2024-01-05 14:05:00,139.29,139.49,139.2,139.48,451062.0,139.29,139.49,139.2,139.48,451062.0
2024-01-05 14:10:00,139.47,139.57,139.23,139.37,513676.0,139.47,139.57,139.23,139.37,513676.0
2024-01-05 14:15:00,139.36,139.48,139.01,139.07,527437.0,139.36,139.48,139.01,139.07,527437.0
2024-01-05 14:20:00,139.08,139.14,138.81,138.95,552393.0,139.08,139.14,138.81,138.95,552393.0
2024-01-05 14:25:00,138.94,139.03,138.81,138.85,333390.0,138.94,139.03,138.81,138.85,333390.0
2024-01-05 14:30:00,138.85,138.99,138.75,138.88,498866.0,138.85,138.99,138.75,138.88,498866.0
2024-01-05 14:35:00,138.88,138.98,138.73,138.76,439521.0,138.88,138.98,138.73,138.76,439521.0
2024-01-05 14:40:00,138.74,138.88,138.66,138.72,599115.0,138.74,138.88,138.66,138.72,599115.0
2024-01-05 14:45:00,138.73,138.92,138.41,138.52,686499.0,138.73,138.92,138.41,138.52,686499.0
2024-01-05 14:50:00,138.53,138.54,138.16,138.21,841151.0,138.53,138.54,138.16,138.21,841151.0
2024-01-05 14:55:00,138.21,138.36,137.93,138.05,775686.0,138.21,138.36,137.93,138.05,775686.0
2024-01-05 15:00:00,138.05,138.25,137.85,137.9,663020.0,138.05,138.25,137.85,137.9,663020.0
2024-01-05 15:05:00,137.9,138.14,137.86,138.12,699161.0,137.9,138.14,137.86,138.12,699161.0
2024-01-05 15:10:00,138.12,138.55,138.12,138.47,767925.0,138.12,138.55,138.12,138.47,767925.0
2024-01-05 15:15:00,138.47,138.49,138.01,138.04,871441.0,138.47,138.49,138.01,138.04,871441.0
2024-01-05 15:20:00,138.04,138.29,138.01,138.02,580936.0,138.04,138.29,138.01,138.02,580936.0
2024-01-05 15:25:00,138.01,138.18,137.75,137.97,780929.0,138.01,138.18,137.75,137.97,780929.0
2024-01-05 15:30:00,137.97,138.12,137.88,138.05,622595.0,137.97,138.12,137.88,138.05,622595.0
2024-01-05 15:35:00,138.05,138.45,138.05,138.08,833009.0,138.05,138.45,138.05,138.08,833009.0
2024-01-05 15:40:00,138.05,138.37,138.05,138.35,670081.0,138.05,138.37,138.05,138.35,670081.0
2024-01-05 15:45:00,138.35,138.52,138.24,138.41,863004.0,138.35,138.52,138.24,138.41,863004.0
2024-01-05 15:50:00,138.41,138.73,138.27,138.71,1187805.0,138.41,138.73,138.27,138.71,1187805.0
2024-01-05 15:55:00,138.71,138.84,138.51,138.63,1506908.0,138.71,138.84,138.51,138.63,1506908.0
2024-01-08 09:30:00,140.39,142.24,140.15,141.59,2680987.0,140.39,142.24,140.15,141.59,2680987.0
2024-01-08 09:35:00,141.61,142.05,141.34,141.77,1669922.0,141.61,142.05,141.34,141.77,1669922.0
2024-01-08 09:40:00,141.78,142.79,141.74,142.32,1779990.0,141.78,142.79,141.74,142.32,1779990.0
2024-01-08 09:45:00,142.31,143.0,141.93,142.3,1663195.0,142.31,143.0,141.93,142.3,1663195.0
2024-01-08 09:50:00,142.3,143.27,142.3,143.19,1434847.0,142.3,143.27,142.3,143.19,1434847.0
2024-01-08 09:55:00,143.19,143.28,142.72,143.13,1101912.0,143.19,143.28,142.72,143.13,1101912.0
2024-01-08 10:00:00,143.13,143.56,142.86,143.54,1089615.0,143.13,143.56,142.86,143.54,1089615.0
2024-01-08 10:05:00,143.53,144.09,143.4,143.9,1436619.0,143.53,144.09,143.4,143.9,1436619.0
2024-01-08 10:10:00,143.89,144.03,143.67,143.9,1143007.0,143.89,144.03,143.67,143.9,1143007.0
2024-01-08 10:15:00,143.9,144.25,143.8,144.11,1374522.0,143.9,144.25,143.8,144.11,1374522.0
2024-01-08 10:20:00,144.12,144.19,143.68,143.81,902598.0,144.12,144.19,143.68,143.81,902598.0
2024-01-08 10:25:00,143.83,144.13,143.75,143.87,944029.0,143.83,144.13,143.75,143.87,944029.0
2024-01-08 10:30:00,143.86,144.04,143.71,143.91,647420.0,143.86,144.04,143.71,143.91,647420.0
2024-01-08 10:35:00,143.9,144.0,143.78,143.9,469232.0,143.9,144.0,143.78,143.9,469232.0
2024-01-08 10:40:00,143.92,144.41,143.68,144.14,1156138.0,143.92,144.41,143.68,144.14,1156138.0
2024-01-08 10:45:00,144.16,144.5,144.15,144.35,940534.0,144.16,144.5,144.15,144.35,940534.0
2024-01-08 10:50:00,144.37,144.98,144.35,144.61,1326501.0,144.37,144.98,144.35,144.61,1326501.0
2024-01-08 10:55:00,144.61,145.17,144.6,145.05,1098339.0,144.61,145.17,144.6,145.05,1098339.0
2024-01-08 11:00:00,145.06,145.1,144.85,145.01,722933.0,145.06,145.1,144.85,145.01,722933.0
2024-01-08 11:05:00,145.0,145.12,144.77,144.92,769434.0,145.0,145.12,144.77,144.92,769434.0
2024-01-08 11:10:00,144.92,145.03,144.75,144.78,642175.0,144.92,145.03,144.75,144.78,642175.0
2024-01-08 11:15:00,144.79,144.87,144.33,144.69,799581.0,144.79,144.87,144.33,144.69,799581.0
2024-01-08 11:20:00,144.69,145.09,144.68,145.04,705668.0,144.69,145.09,144.68,145.04,705668.0
2024-01-08 11:25:00,145.05,145.22,144.74,144.98,734566.0,145.05,145.22,144.74,144.98,734566.0
2024-01-08 11:30:00,144.96,145.51,144.93,145.44,966577.0,144.96,145.51,144.93,145.44,966577.0
2024-01-08 11:35:00,145.44,145.57,145.37,145.37,787260.0,145.44,145.57,145.37,145.37,787260.0
2024-01-08 11:40:00,145.37,145.56,145.02,145.06,794424.0,145.37,145.56,145.02,145.06,794424.0
2024-01-08 11:45:00,145.06,145.22,144.89,145.15,587513.0,145.06,145.22,144.89,145.15,587513.0
2024-01-08 11:50:00,145.15,145.22,144.91,144.98,478807.0,145.15,145.22,144.91,144.98,478807.0
2024-01-08 11:55:00,144.98,145.66,144.83,145.59,829763.0,144.98,145.66,144.83,145.59,829763.0
2024-01-08 12:00:00,145.58,145.88,145.51,145.56,839222.0,145.58,145.88,145.51,145.56,839222.0
2024-01-08 12:05:00,145.56,145.74,145.46,145.63,429898.0,145.56,145.74,145.46,145.63,429898.0
2024-01-08 12:10:00,145.64,145.86,145.64,145.83,429775.0,145.64,145.86,145.64,145.83,429775.0
2024-01-08 12:15:00,145.82,146.07,145.68,146.03,634602.0,145.82,146.07,145.68,146.03,634602.0
2024-01-08 12:20:00,146.01,146.01,145.61,145.76,520821.0,146.01,146.01,145.61,145.76,520821.0
2024-01-08 12:25:00,145.75,145.77,145.5,145.77,475551.0,145.75,145.77,145.5,145.77,475551.0
2024-01-08 12:30:00,145.77,145.97,145.66,145.96,427304.0,145.77,145.97,145.66,145.96,427304.0
2024-01-08 12:35:00,145.94,146.19,145.79,146.08,651125.0,145.94,146.19,145.79,146.08,651125.0
2024-01-08 12:40:00,146.08,146.19,146.0,146.06,471012.0,146.08,146.19,146.0,146.06,471012.0
2024-01-08 12:45:00,146.06,146.09,145.78,145.83,373989.0,146.06,146.09,145.78,145.83,373989.0
2024-01-08 12:50:00,145.83,146.1,145.75,146.05,548428.0,145.83,146.1,145.75,146.05,548428.0
2024-01-08 12:55:00,146.04,146.2,145.91,146.1,505516.0,146.04,146.2,145.91,146.1,505516.0
2024-01-08 13:00:00,146.09,146.09,145.76,145.78,410268.0,146.09,146.09,145.76,145.78,410268.0
2024-01-08 13:05:00,145.78,145.97,145.75,145.9,410483.0,145.78,145.97,145.75,145.9,410483.0
2024-01-08 13:10:00,145.89,146.18,145.72,145.85,562686.0,145.89,146.18,145.72,145.85,562686.0
2024-01-08 13:15:00,145.87,146.0,145.76,145.79,363572.0,145.87,146.0,145.76,145.79,363572.0
2024-01-08 13:20:00,145.81,145.92,145.75,145.86,252079.0,145.81,145.92,145.75,145.86,252079.0
2024-01-08 13:25:00,145.87,146.16,145.79,146.13,482560.0,145.87,146.16,145.79,146.13,482560.0
2024-01-08 13:30:00,146.13,146.29,146.05,146.2,480242.0,146.13,146.29,146.05,146.2,480242.0
2024-01-08 13:35:00,146.22,146.28,146.09,146.23,358816.0,146.22,146.28,146.09,146.23,358816.0
2024-01-08 13:40:00,146.22,146.47,146.17,146.45,400158.0,146.22,146.47,146.17,146.45,400158.0
2024-01-08 13:45:00,146.45,146.64,146.26,146.61,654951.0,146.45,146.64,146.26,146.61,654951.0
2024-01-08 13:50:00,146.63,146.91,146.56,146.91,632205.0,146.63,146.91,146.56,146.91,632205.0
2024-01-08 13:55:00,146.91,147.0,146.71,146.81,666518.0,146.91,147.0,146.71,146.81,666518.0
2024-01-08 14:00:00,146.81,146.89,146.68,146.84,556678.0,146.81,146.89,146.68,146.84,556678.0
2024-01-08 14:05:00,146.84,147.09,146.83,146.94,668754.0,146.84,147.09,146.83,146.94,668754.0
2024-01-08 14:10:00,146.93,147.06,146.78,147.05,514910.0,146.93,147.06,146.78,147.05,514910.0
2024-01-08 14:15:00,147.06,147.15,146.77,146.91,582669.0,147.06,147.15,146.77,146.91,582669.0
2024-01-08 14:20:00,146.91,146.99,146.51,146.57,602420.0,146.91,146.99,146.51,146.57,602420.0
2024-01-08 14:25:00,146.57,146.61,146.31,146.47,613851.0,146.57,146.61,146.31,146.47,613851.0
2024-01-08 14:30:00,146.47,146.61,146.42,146.57,484511.0,146.47,146.61,146.42,146.57,484511.0
2024-01-08 14:35:00,146.59,146.66,146.35,146.49,450390.0,146.59,146.66,146.35,146.49,450390.0
2024-01-08 14:40:00,146.48,146.53,146.2,146.39,498910.0,146.48,146.53,146.2,146.39,498910.0
2024-01-08 14:45:00,146.39,146.44,146.3,146.34,317518.0,146.39,146.44,146.3,146.34,317518.0
2024-01-08 14:50:00,146.35,146.37,146.2,146.25,360589.0,146.35,146.37,146.2,146.25,360589.0
2024-01-08 14:55:00,146.25,146.54,146.23,146.25,620189.0,146.25,146.54,146.23,146.25,620189.0
2024-01-08 15:00:00,146.25,146.33,145.98,146.31,886158.0,146.25,146.33,145.98,146.31,886158.0
2024-01-08 15:05:00,146.3,146.4,146.18,146.29,543144.0,146.3,146.4,146.18,146.29,543144.0
2024-01-08 15:10:00,146.29,146.29,146.01,146.15,715843.0,146.29,146.29,146.01,146.15,715843.0
2024-01-08 15:15:00,146.15,146.31,145.88,146.26,889207.0,146.15,146.31,145.88,146.26,889207.0
2024-01-08 15:20:00,146.27,146.32,145.95,146.02,542083.0,146.27,146.32,145.95,146.02,542083.0
2024-01-08 15:25:00,146.02,146.04,145.78,145.81,589705.0,146.02,146.04,145.78,145.81,589705.0
2024-01-08 15:30:00,145.82,145.99,145.64,145.93,759006.0,145.82,145.99,145.64,145.93,759006.0
2024-01-08 15:35:00,145.92,146.36,145.92,146.34,863737.0,145.92,146.36,145.92,146.34,863737.0
2024-01-08 15:40:00,146.33,146.36,146.03,146.16,640678.0,146.33,146.36,146.03,146.16,640678.0
2024-01-08 15:45:00,146.16,146.2,145.86,145.98,735222.0,146.16,146.2,145.86,145.98,735222.0
2024-01-08 15:50:00,145.97,146.33,145.97,146.06,988712.0,145.97,146.33,145.97,146.06,988712.0
2024-01-08 15:55:00,146.05,146.29,145.96,146.14,1259084.0,146.05,146.29,145.96,146.14,1259084.0
2024-01-09 09:30:00,146.0,147.55,145.61,146.09,3188911.0,146.0,147.55,145.61,146.09,3188911.0
2024-01-09 09:35:00,146.08,146.11,145.08,145.85,1914632.0,146.08,146.11,145.08,145.85,1914632.0
2024-01-09 09:40:00,145.8,146.75,145.53,145.82,1696712.0,145.8,146.75,145.53,145.82,1696712.0
2024-01-09 09:45:00,145.81,146.77,145.8,146.48,1611791.0,145.81,146.77,145.8,146.48,1611791.0
2024-01-09 09:50:00,146.48,146.66,145.8,146.12,1077692.0,146.48,146.66,145.8,146.12,1077692.0
2024-01-09 09:55:00,146.09,147.14,145.87,147.13,1322470.0,146.09,147.14,145.87,147.13,1322470.0
2024-01-09 10:00:00,147.15,147.16,146.55,146.83,989992.0,147.15,147.16,146.55,146.83,989992.0
2024-01-09 10:05:00,146.82,147.65,146.75,147.64,1441434.0,146.82,147.65,146.75,147.64,1441434.0
2024-01-09 10:10:00,147.65,147.96,147.32,147.32,1506047.0,147.65,147.96,147.32,147.32,1506047.0
2024-01-09 10:15:00,147.33,147.97,147.29,147.68,1146840.0,147.33,147.97,147.29,147.68,1146840.0
2024-01-09 10:20:00,147.67,148.1,147.54,148.09,908682.0,147.67,148.1,147.54,148.09,908682.0
2024-01-09 10:25:00,148.08,148.19,147.54,147.91,1089455.0,148.08,148.19,147.54,147.91,1089455.0
2024-01-09 10:30:00,147.92,148.31,147.38,147.57,1267425.0,147.92,148.31,147.38,147.57,1267425.0
2024-01-09 10:35:00,147.57,148.27,147.56,148.17,706950.0,147.57,148.27,147.56,148.17,706950.0
2024-01-09 10:40:00,148.19,148.23,147.75,147.79,660799.0,148.19,148.23,147.75,147.79,660799.0
2024-01-09 10:45:00,147.79,147.88,147.56,147.76,616276.0,147.79,147.88,147.56,147.76,616276.0
2024-01-09 10:50:00,147.77,147.89,147.05,147.23,840871.0,147.77,147.89,147.05,147.23,840871.0
2024-01-09 10:55:00,147.23,147.4,147.07,147.21,744973.0,147.23,147.4,147.07,147.21,744973.0
2024-01-09 11:00:00,147.18,147.59,147.17,147.56,576570.0,147.18,147.59,147.17,147.56,576570.0
2024-01-09 11:05:00,147.55,147.6,147.21,147.57,743480.0,147.55,147.6,147.21,147.57,743480.0
2024-01-09 11:10:00,147.56,147.57,147.29,147.47,402093.0,147.56,147.57,147.29,147.47,402093.0
2024-01-09 11:15:00,147.46,147.88,147.43,147.74,648884.0,147.46,147.88,147.43,147.74,648884.0
2024-01-09 11:20:00,147.78,147.93,147.65,147.87,462451.0,147.78,147.93,147.65,147.87,462451.0
2024-01-09 11:25:00,147.85,148.07,147.8,148.0,564896.0,147.85,148.07,147.8,148.0,564896.0
2024-01-09 11:30:00,148.01,148.18,147.96,148.14,507184.0,148.01,148.18,147.96,148.14,507184.0
2024-01-09 11:35:00,148.15,148.46,148.07,148.35,806351.0,148.15,148.46,148.07,148.35,806351.0
2024-01-09 11:40:00,148.35,148.4,148.19,148.31,538636.0,148.35,148.4,148.19,148.31,538636.0
2024-01-09 11:45:00,148.3,148.59,148.29,148.59,587033.0,148.3,148.59,148.29,148.59,587033.0
2024-01-09 11:50:00,148.58,149.02,148.58,148.98,911031.0,148.58,149.02,148.58,148.98,911031.0
2024-01-09 11:55:00,148.99,149.05,148.76,148.86,674828.0,148.99,149.05,148.76,148.86,674828.0
2024-01-09 12:00:00,148.86,148.94,148.62,148.67,584065.0,148.86,148.94,148.62,148.67,584065.0
2024-01-09 12:05:00,148.66,148.9,148.64,148.82,432334.0,148.66,148.9,148.64,148.82,432334.0
2024-01-09 12:10:00,148.82,148.82,148.49,148.55,442861.0,148.82,148.82,148.49,148.55,442861.0
2024-01-09 12:15:00,148.55,148.65,148.43,148.48,290980.0,148.55,148.65,148.43,148.48,290980.0
2024-01-09 12:20:00,148.48,148.55,148.26,148.51,449561.0,148.48,148.55,148.26,148.51,449561.0
2024-01-09 12:25:00,148.51,148.64,148.41,148.64,488403.0,148.51,148.64,148.41,148.64,488403.0
2024-01-09 12:30:00,148.64,148.68,148.28,148.34,448251.0,148.64,148.68,148.28,148.34,448251.0
2024-01-09 12:35:00,148.34,148.84,148.34,148.7,565948.0,148.34,148.84,148.34,148.7,565948.0
2024-01-09 12:40:00,148.69,148.95,148.68,148.94,409568.0,148.69,148.95,148.68,148.94,409568.0
2024-01-09 12:45:00,148.93,149.07,148.91,148.97,503051.0,148.93,149.07,148.91,148.97,503051.0
2024-01-09 12:50:00,148.96,149.14,148.88,149.1,506414.0,148.96,149.14,148.88,149.1,506414.0
2024-01-09 12:55:00,149.11,149.36,148.97,149.33,578481.0,149.11,149.36,148.97,149.33,578481.0
2024-01-09 13:00:00,149.32,149.55,149.26,149.43,767139.0,149.32,149.55,149.26,149.43,767139.0
2024-01-09 13:05:00,149.42,149.49,149.15,149.32,439836.0,149.42,149.49,149.15,149.32,439836.0
2024-01-09 13:10:00,149.34,149.68,149.28,149.59,570614.0,149.34,149.68,149.28,149.59,570614.0
2024-01-09 13:15:00,149.59,149.69,149.51,149.55,407782.0,149.59,149.69,149.51,149.55,407782.0
2024-01-09 13:20:00,149.55,149.62,149.43,149.47,409352.0,149.55,149.62,149.43,149.47,409352.0
2024-01-09 13:25:00,149.46,149.49,149.14,149.19,479832.0,149.46,149.49,149.14,149.19,479832.0
2024-01-09 13:30:00,149.19,149.19,148.58,148.74,810145.0,149.19,149.19,148.58,148.74,810145.0
2024-01-09 13:35:00,148.75,149.07,148.72,148.89,559701.0,148.75,149.07,148.72,148.89,559701.0
2024-01-09 13:40:00,148.9,148.93,148.52,148.57,568005.0,148.9,148.93,148.52,148.57,568005.0
2024-01-09 13:45:00,148.58,148.92,148.49,148.8,595683.0,148.58,148.92,148.49,148.8,595683.0
2024-01-09 13:50:00,148.79,149.24,148.75,149.18,519740.0,148.79,149.24,148.75,149.18,519740.0
2024-01-09 13:55:00,149.18,149.2,148.89,148.89,437741.0,149.18,149.2,148.89,148.89,437741.0
2024-01-09 14:00:00,148.9,149.22,148.87,149.2,487345.0,148.9,149.22,148.87,149.2,487345.0
2024-01-09 14:05:00,149.21,149.48,149.19,149.33,495481.0,149.21,149.48,149.19,149.33,495481.0
2024-01-09 14:10:00,149.32,149.33,149.01,149.04,453710.0,149.32,149.33,149.01,149.04,453710.0
2024-01-09 14:15:00,149.03,149.1,148.82,148.92,526223.0,149.03,149.1,148.82,148.92,526223.0
2024-01-09 14:20:00,148.93,149.12,148.78,148.88,435393.0,148.93,149.12,148.78,148.88,435393.0
2024-01-09 14:25:00,148.86,148.99,148.62,148.8,426865.0,148.86,148.99,148.62,148.8,426865.0
2024-01-09 14:30:00,148.8,149.15,148.74,149.12,490332.0,148.8,149.15,148.74,149.12,490332.0
2024-01-09 14:35:00,149.11,149.24,148.95,149.0,456356.0,149.11,149.24,148.95,149.0,456356.0
2024-01-09 14:40:00,149.0,149.15,148.82,149.02,462665.0,149.0,149.15,148.82,149.02,462665.0
2024-01-09 14:45:00,149.02,149.23,148.9,149.22,459430.0,149.02,149.23,148.9,149.22,459430.0
2024-01-09 14:50:00,149.23,149.31,149.06,149.31,446941.0,149.23,149.31,149.06,149.31,446941.0
2024-01-09 14:55:00,149.3,149.39,149.21,149.38,429305.0,149.3,149.39,149.21,149.38,429305.0
2024-01-09 15:00:00,149.39,149.78,149.36,149.78,789200.0,149.39,149.78,149.36,149.78,789200.0
2024-01-09 15:05:00,149.78,149.86,149.02,149.33,929950.0,149.78,149.86,149.02,149.33,929950.0
2024-01-09 15:10:00,149.35,149.6,149.18,149.35,673273.0,149.35,149.6,149.18,149.35,673273.0
2024-01-09 15:15:00,149.35,149.58,149.21,149.31,506769.0,149.35,149.58,149.21,149.31,506769.0
2024-01-09 15:20:00,149.31,149.67,149.21,149.28,654426.0,149.31,149.67,149.21,149.28,654426.0
2024-01-09 15:25:00,149.28,149.42,149.05,149.19,615282.0,149.28,149.42,149.05,149.19,615282.0
2024-01-09 15:30:00,149.22,149.33,148.85,148.93,638986.0,149.22,149.33,148.85,148.93,638986.0
2024-01-09 15:35:00,148.92,148.97,148.74,148.92,629489.0,148.92,148.97,148.74,148.92,629489.0
2024-01-09 15:40:00,148.92,148.95,148.43,148.65,863389.0,148.92,148.95,148.43,148.65,863389.0
2024-01-09 15:45:00,148.65,148.73,148.34,148.44,757267.0,148.65,148.73,148.34,148.44,757267.0
2024-01-09 15:50:00,148.45,149.01,148.24,148.94,1019525.0,148.45,149.01,148.24,148.94,1019525.0
2024-01-09 15:55:00,148.95,149.25,148.95,149.24,1606795.0,148.95,149.25,148.95,149.24,1606795.0
2024-01-10 09:30:00,150.05,150.48,148.92,149.04,2543251.0,150.05,150.48,148.92,149.04,2543251.0
2024-01-10 09:35:00,149.02,150.88,148.74,148.81,1901134.0,149.02,150.88,148.74,148.81,1901134.0
2024-01-10 09:40:00,148.8,149.02,147.7,147.75,1888216.0,148.8,149.02,147.7,147.75,1888216.0
2024-01-10 09:45:00,147.75,148.07,147.25,147.79,1484006.0,147.75,148.07,147.25,147.79,1484006.0
2024-01-10 09:50:00,147.77,147.79,147.12,147.33,1201094.0,147.77,147.79,147.12,147.33,1201094.0
2024-01-10 09:55:00,147.34,147.56,146.65,147.47,1396060.0,147.34,147.56,146.65,147.47,1396060.0
2024-01-10 10:00:00,147.45,147.48,146.68,146.96,1231177.0,147.45,147.48,146.68,146.96,1231177.0
2024-01-10 10:05:00,146.97,147.47,146.82,147.46,1053846.0,146.97,147.47,146.82,147.46,1053846.0
2024-01-10 10:10:00,147.46,148.06,147.44,147.77,1299317.0,147.46,148.06,147.44,147.77,1299317.0
2024-01-10 10:15:00,147.77,148.41,147.76,148.26,1280037.0,147.77,148.41,147.76,148.26,1280037.0
2024-01-10 10:20:00,148.26,148.34,148.0,148.06,813360.0,148.26,148.34,148.0,148.06,813360.0
2024-01-10 10:25:00,148.07,148.58,148.03,148.38,895751.0,148.07,148.58,148.03,148.38,895751.0
2024-01-10 10:30:00,148.39,148.64,148.28,148.49,814030.0,148.39,148.64,148.28,148.49,814030.0
2024-01-10 10:35:00,148.49,148.66,148.35,148.5,724026.0,148.49,148.66,148.35,148.5,724026.0
2024-01-10 10:40:00,148.5,149.0,148.48,148.9,751306.0,148.5,149.0,148.48,148.9,751306.0
2024-01-10 10:45:00,148.91,149.06,148.77,149.04,814389.0,148.91,149.06,148.77,149.04,814389.0
2024-01-10 10:50:00,149.03,149.2,148.64,148.67,894909.0,149.03,149.2,148.64,148.67,894909.0
2024-01-10 10:55:00,148.68,148.86,148.63,148.74,557132.0,148.68,148.86,148.63,148.74,557132.0
2024-01-10 11:00:00,148.73,148.82,148.28,148.46,733986.0,148.73,148.82,148.28,148.46,733986.0
2024-01-10 11:05:00,148.47,148.52,147.97,148.09,760410.0,148.47,148.52,147.97,148.09,760410.0
2024-01-10 11:10:00,148.09,148.11,147.62,147.69,627850.0,148.09,148.11,147.62,147.69,627850.0
2024-01-10 11:15:00,147.7,147.73,147.39,147.52,879920.0,147.7,147.73,147.39,147.52,879920.0
2024-01-10 11:20:00,147.52,147.86,147.47,147.75,521709.0,147.52,147.86,147.47,147.75,521709.0
2024-01-10 11:25:00,147.74,147.97,147.73,147.91,424402.0,147.74,147.97,147.73,147.91,424402.0
2024-01-10 11:30:00,147.91,147.93,147.44,147.5,565549.0,147.91,147.93,147.44,147.5,565549.0
2024-01-10 11:35:00,147.52,147.88,147.5,147.78,383176.0,147.52,147.88,147.5,147.78,383176.0
2024-01-10 11:40:00,147.77,148.05,147.75,148.05,485796.0,147.77,148.05,147.75,148.05,485796.0
2024-01-10 11:45:00,148.03,148.21,147.95,148.18,422873.0,148.03,148.21,147.95,148.18,422873.0
2024-01-10 11:50:00,148.17,148.18,147.7,147.92,455636.0,148.17,148.18,147.7,147.92,455636.0
2024-01-10 11:55:00,147.9,148.17,147.85,147.93,428379.0,147.9,148.17,147.85,147.93,428379.0
2024-01-10 12:00:00,147.94,148.0,147.79,147.87,336055.0,147.94,148.0,147.79,147.87,336055.0
2024-01-10 12:05:00,147.86,147.95,147.63,147.94,425417.0,147.86,147.95,147.63,147.94,425417.0
2024-01-10 12:10:00,147.94,148.0,147.84,147.93,250073.0,147.94,148.0,147.84,147.93,250073.0
2024-01-10 12:15:00,147.93,147.96,147.81,147.92,242235.0,147.93,147.96,147.81,147.92,242235.0
2024-01-10 12:20:00,147.92,148.07,147.82,147.86,271544.0,147.92,148.07,147.82,147.86,271544.0
2024-01-10 12:25:00,147.87,147.9,147.63,147.68,336924.0,147.87,147.9,147.63,147.68,336924.0
2024-01-10 12:30:00,147.7,147.87,147.59,147.65,283231.0,147.7,147.87,147.59,147.65,283231.0
2024-01-10 12:35:00,147.63,147.89,147.61,147.85,262609.0,147.63,147.89,147.61,147.85,262609.0
2024-01-10 12:40:00,147.86,147.97,147.71,147.75,232968.0,147.86,147.97,147.71,147.75,232968.0
2024-01-10 12:45:00,147.73,147.96,147.65,147.89,303485.0,147.73,147.96,147.65,147.89,303485.0
2024-01-10 12:50:00,147.89,148.0,147.81,147.88,219618.0,147.89,148.0,147.81,147.88,219618.0
2024-01-10 12:55:00,147.88,148.11,147.84,148.06,241991.0,147.88,148.11,147.84,148.06,241991.0
2024-01-10 13:00:00,148.07,148.45,147.83,148.43,537173.0,148.07,148.45,147.83,148.43,537173.0
2024-01-10 13:05:00,148.43,148.48,148.09,148.15,416662.0,148.43,148.48,148.09,148.15,416662.0
2024-01-10 13:10:00,148.15,148.15,147.71,147.76,421813.0,148.15,148.15,147.71,147.76,421813.0
2024-01-10 13:15:00,147.74,147.82,147.57,147.72,374067.0,147.74,147.82,147.57,147.72,374067.0
2024-01-10 13:20:00,147.72,147.87,147.59,147.86,306549.0,147.72,147.87,147.59,147.86,306549.0
2024-01-10 13:25:00,147.86,147.94,147.77,147.86,333918.0,147.86,147.94,147.77,147.86,333918.0
2024-01-10 13:30:00,147.84,148.16,147.8,148.14,350799.0,147.84,148.16,147.8,148.14,350799.0
2024-01-10 13:35:00,148.13,148.18,148.0,148.15,315918.0,148.13,148.18,148.0,148.15,315918.0
2024-01-10 13:40:00,148.14,148.23,148.04,148.09,284009.0,148.14,148.23,148.04,148.09,284009.0
2024-01-10 13:45:00,148.1,148.29,147.94,148.14,362522.0,148.1,148.29,147.94,148.14,362522.0
2024-01-10 13:50:00,148.13,148.31,148.12,148.3,250125.0,148.13,148.31,148.12,148.3,250125.0
2024-01-10 13:55:00,148.28,148.39,148.28,148.34,265832.0,148.28,148.39,148.28,148.34,265832.0
2024-01-10 14:00:00,148.34,148.53,148.3,148.47,336956.0,148.34,148.53,148.3,148.47,336956.0
2024-01-10 14:05:00,148.47,148.66,148.46,148.62,395708.0,148.47,148.66,148.46,148.62,395708.0
2024-01-10 14:10:00,148.63,148.8,148.55,148.71,440832.0,148.63,148.8,148.55,148.71,440832.0
2024-01-10 14:15:00,148.73,148.86,148.59,148.78,476231.0,148.73,148.86,148.59,148.78,476231.0
2024-01-10 14:20:00,148.76,148.77,148.52,148.62,321822.0,148.76,148.77,148.52,148.62,321822.0
2024-01-10 14:25:00,148.61,148.72,148.42,148.43,425790.0,148.61,148.72,148.42,148.43,425790.0
2024-01-10 14:30:00,148.42,148.6,148.4,148.53,291411.0,148.42,148.6,148.4,148.53,291411.0
2024-01-10 14:35:00,148.53,148.64,148.43,148.63,317958.0,148.53,148.64,148.43,148.63,317958.0
2024-01-10 14:40:00,148.64,148.79,148.6,148.75,326477.0,148.64,148.79,148.6,148.75,326477.0
2024-01-10 14:45:00,148.76,148.82,148.65,148.69,335431.0,148.76,148.82,148.65,148.69,335431.0
2024-01-10 14:50:00,148.7,148.98,148.69,148.86,440938.0,148.7,148.98,148.69,148.86,440938.0
2024-01-10 14:55:00,148.88,149.02,148.86,148.99,363481.0,148.88,149.02,148.86,148.99,363481.0
2024-01-10 15:00:00,148.99,149.02,148.75,148.93,405806.0,148.99,149.02,148.75,148.93,405806.0
2024-01-10 15:05:00,148.93,149.01,148.81,149.0,297204.0,148.93,149.01,148.81,149.0,297204.0
2024-01-10 15:10:00,149.0,149.09,148.65,148.78,454854.0,149.0,149.09,148.65,148.78,454854.0
2024-01-10 15:15:00,148.77,148.84,148.55,148.67,405979.0,148.77,148.84,148.55,148.67,405979.0
2024-01-10 15:20:00,148.69,148.75,148.24,148.25,495297.0,148.69,148.75,148.24,148.25,495297.0
2024-01-10 15:25:00,148.28,148.54,148.2,148.43,463862.0,148.28,148.54,148.2,148.43,463862.0
2024-01-10 15:30:00,148.44,148.56,148.35,148.48,411388.0,148.44,148.56,148.35,148.48,411388.0
2024-01-10 15:35:00,148.49,148.51,148.33,148.44,309289.0,148.49,148.51,148.33,148.44,309289.0
2024-01-10 15:40:00,148.44,148.52,148.3,148.4,503393.0,148.44,148.52,148.3,148.4,503393.0
2024-01-10 15:45:00,148.39,148.47,147.95,147.99,668034.0,148.39,148.47,147.95,147.99,668034.0
2024-01-10 15:50:00,147.98,148.23,147.76,148.19,811810.0,147.98,148.23,147.76,148.19,811810.0
2024-01-10 15:55:00,148.21,148.67,148.15,148.52,1053812.0,148.21,148.67,148.15,148.52,1053812.0
2024-01-11 09:30:00,148.47,149.91,148.35,149.1,1744276.0,148.47,149.91,148.35,149.1,1744276.0
2024-01-11 09:35:00,149.15,150.13,149.0,149.88,1421054.0,149.15,150.13,149.0,149.88,1421054.0
2024-01-11 09:40:00,149.9,150.38,149.39,149.43,1323356.0,149.9,150.38,149.39,149.43,1323356.0
2024-01-11 09:45:00,149.44,149.46,148.02,148.02,1394900.0,149.44,149.46,148.02,148.02,1394900.0
2024-01-11 09:50:00,148.06,148.14,147.35,147.96,1338867.0,148.06,148.14,147.35,147.96,1338867.0
2024-01-11 09:55:00,147.97,148.48,147.91,148.34,961620.0,147.97,148.48,147.91,148.34,961620.0
2024-01-11 10:00:00,148.36,148.39,147.08,147.12,854237.0,148.36,148.39,147.08,147.12,854237.0
2024-01-11 10:05:00,147.12,147.14,145.7,145.72,1599405.0,147.12,147.14,145.7,145.72,1599405.0
2024-01-11 10:10:00,145.75,146.3,145.58,145.93,923351.0,145.75,146.3,145.58,145.93,923351.0
2024-01-11 10:15:00,145.95,146.61,145.71,146.52,894655.0,145.95,146.61,145.71,146.52,894655.0
2024-01-11 10:20:00,146.52,146.82,146.25,146.57,793678.0,146.52,146.82,146.25,146.57,793678.0
2024-01-11 10:25:00,146.59,147.31,146.56,147.3,863064.0,146.59,147.31,146.56,147.3,863064.0
2024-01-11 10:30:00,147.29,147.66,146.46,146.53,1213561.0,147.29,147.66,146.46,146.53,1213561.0
2024-01-11 10:35:00,146.55,147.23,146.52,146.92,869827.0,146.55,147.23,146.52,146.92,869827.0
2024-01-11 10:40:00,146.93,146.95,146.14,146.45,786343.0,146.93,146.95,146.14,146.45,786343.0
2024-01-11 10:45:00,146.46,146.51,145.7,146.06,737619.0,146.46,146.51,145.7,146.06,737619.0
2024-01-11 10:50:00,146.08,146.26,145.67,145.67,817505.0,146.08,146.26,145.67,145.67,817505.0
2024-01-11 10:55:00,145.69,146.26,145.64,146.15,681610.0,145.69,146.26,145.64,146.15,681610.0
2024-01-11 11:00:00,146.15,146.31,145.68,145.77,569830.0,146.15,146.31,145.68,145.77,569830.0
2024-01-11 11:05:00,145.77,145.81,145.02,145.08,918370.0,145.77,145.81,145.02,145.08,918370.0
2024-01-11 11:10:00,145.08,145.48,144.24,144.27,1067384.0,145.08,145.48,144.24,144.27,1067384.0
2024-01-11 11:15:00,144.24,144.61,143.69,144.56,1298133.0,144.24,144.61,143.69,144.56,1298133.0
2024-01-11 11:20:00,144.54,144.87,144.36,144.6,713181.0,144.54,144.87,144.36,144.6,713181.0
2024-01-11 11:25:00,144.6,144.78,144.39,144.62,454825.0,144.6,144.78,144.39,144.62,454825.0
2024-01-11 11:30:00,144.57,144.9,144.4,144.85,580627.0,144.57,144.9,144.4,144.85,580627.0
2024-01-11 11:35:00,144.84,144.96,144.5,144.55,589788.0,144.84,144.96,144.5,144.55,589788.0
2024-01-11 11:40:00,144.57,144.63,144.13,144.17,703232.0,144.57,144.63,144.13,144.17,703232.0
2024-01-11 11:45:00,144.19,144.44,143.77,144.37,959570.0,144.19,144.44,143.77,144.37,959570.0
2024-01-11 11:50:00,144.37,144.41,143.86,144.11,612337.0,144.37,144.41,143.86,144.11,612337.0
2024-01-11 11:55:00,144.12,144.35,144.02,144.2,444853.0,144.12,144.35,144.02,144.2,444853.0
2024-01-11 12:00:00,144.21,144.74,144.18,144.65,529379.0,144.21,144.74,144.18,144.65,529379.0
2024-01-11 12:05:00,144.65,144.94,144.53,144.88,467159.0,144.65,144.94,144.53,144.88,467159.0
2024-01-11 12:10:00,144.92,145.12,144.69,144.95,481593.0,144.92,145.12,144.69,144.95,481593.0
2024-01-11 12:15:00,144.94,145.01,144.48,144.62,412310.0,144.94,145.01,144.48,144.62,412310.0
2024-01-11 12:20:00,144.58,144.85,144.45,144.78,428547.0,144.58,144.85,144.45,144.78,428547.0
2024-01-11 12:25:00,144.77,144.9,144.5,144.54,312154.0,144.77,144.9,144.5,144.54,312154.0
2024-01-11 12:30:00,144.55,144.89,144.55,144.7,265524.0,144.55,144.89,144.55,144.7,265524.0
2024-01-11 12:35:00,144.72,145.03,144.6,144.98,287925.0,144.72,145.03,144.6,144.98,287925.0
2024-01-11 12:40:00,145.0,145.57,144.98,145.45,523214.0,145.0,145.57,144.98,145.45,523214.0
2024-01-11 12:45:00,145.46,145.6,145.42,145.53,382625.0,145.46,145.6,145.42,145.53,382625.0
2024-01-11 12:50:00,145.53,145.76,145.43,145.69,534304.0,145.53,145.76,145.43,145.69,534304.0
2024-01-11 12:55:00,145.69,145.85,145.63,145.78,410221.0,145.69,145.85,145.63,145.78,410221.0
2024-01-11 13:00:00,145.78,146.25,145.73,146.22,538560.0,145.78,146.25,145.73,146.22,538560.0
2024-01-11 13:05:00,146.22,146.4,145.96,146.04,566989.0,146.22,146.4,145.96,146.04,566989.0
2024-01-11 13:10:00,146.04,146.77,146.01,146.71,991226.0,146.04,146.77,146.01,146.71,991226.0
2024-01-11 13:15:00,146.71,146.8,146.5,146.64,582338.0,146.71,146.8,146.5,146.64,582338.0
2024-01-11 13:20:00,146.62,146.96,146.54,146.95,516889.0,146.62,146.96,146.54,146.95,516889.0
2024-01-11 13:25:00,146.95,147.32,146.84,146.96,822578.0,146.95,147.32,146.84,146.96,822578.0
2024-01-11 13:30:00,146.96,147.19,146.86,146.96,508644.0,146.96,147.19,146.86,146.96,508644.0
2024-01-11 13:35:00,146.97,147.17,146.95,147.05,372911.0,146.97,147.17,146.95,147.05,372911.0
2024-01-11 13:40:00,147.07,147.22,146.95,147.21,422385.0,147.07,147.22,146.95,147.21,422385.0
2024-01-11 13:45:00,147.19,147.53,147.17,147.35,592328.0,147.19,147.53,147.17,147.35,592328.0
2024-01-11 13:50:00,147.37,147.62,146.98,147.49,669927.0,147.37,147.62,146.98,147.49,669927.0
2024-01-11 13:55:00,147.49,147.77,147.43,147.64,519962.0,147.49,147.77,147.43,147.64,519962.0
2024-01-11 14:00:00,147.65,147.9,147.55,147.58,688080.0,147.65,147.9,147.55,147.58,688080.0
2024-01-11 14:05:00,147.58,147.59,147.22,147.26,413835.0,147.58,147.59,147.22,147.26,413835.0
2024-01-11 14:10:00,147.27,147.88,147.27,147.85,476412.0,147.27,147.88,147.27,147.85,476412.0
2024-01-11 14:15:00,147.85,147.86,147.49,147.5,384390.0,147.85,147.86,147.49,147.5,384390.0
2024-01-11 14:20:00,147.5,147.72,147.31,147.39,355558.0,147.5,147.72,147.31,147.39,355558.0
2024-01-11 14:25:00,147.37,147.8,147.36,147.76,337254.0,147.37,147.8,147.36,147.76,337254.0
2024-01-11 14:30:00,147.77,147.9,147.53,147.66,472771.0,147.77,147.9,147.53,147.66,472771.0
2024-01-11 14:35:00,147.65,147.88,147.64,147.79,370131.0,147.65,147.88,147.64,147.79,370131.0
2024-01-11 14:40:00,147.8,147.99,147.77,147.79,383938.0,147.8,147.99,147.77,147.79,383938.0
2024-01-11 14:45:00,147.79,148.15,147.76,148.09,506719.0,147.79,148.15,147.76,148.09,506719.0
2024-01-11 14:50:00,148.1,148.24,147.97,148.08,539918.0,148.1,148.24,147.97,148.08,539918.0
2024-01-11 14:55:00,148.07,148.33,148.01,148.25,478449.0,148.07,148.33,148.01,148.25,478449.0
2024-01-11 15:00:00,148.27,148.29,147.89,148.03,471966.0,148.27,148.29,147.89,148.03,471966.0
2024-01-11 15:05:00,148.04,148.09,147.91,147.98,286025.0,148.04,148.09,147.91,147.98,286025.0
2024-01-11 15:10:00,147.98,148.25,147.7,148.13,592826.0,147.98,148.25,147.7,148.13,592826.0
2024-01-11 15:15:00,148.12,148.14,147.62,147.79,445206.0,148.12,148.14,147.62,147.79,445206.0
2024-01-11 15:20:00,147.8,147.94,147.68,147.83,457411.0,147.8,147.94,147.68,147.83,457411.0
2024-01-11 15:25:00,147.81,148.05,147.68,147.75,431242.0,147.81,148.05,147.68,147.75,431242.0
2024-01-11 15:30:00,147.75,148.08,147.74,147.82,487246.0,147.75,148.08,147.74,147.82,487246.0
2024-01-11 15:35:00,147.82,147.82,147.42,147.57,467866.0,147.82,147.82,147.42,147.57,467866.0
2024-01-11 15:40:00,147.56,147.8,147.53,147.71,405082.0,147.56,147.8,147.53,147.71,405082.0
2024-01-11 15:45:00,147.7,148.05,147.68,147.94,446202.0,147.7,148.05,147.68,147.94,446202.0
2024-01-11 15:50:00,147.94,148.07,147.63,148.05,622942.0,147.94,148.07,147.63,148.05,622942.0
2024-01-11 15:55:00,148.06,148.15,147.81,148.06,1089359.0,148.06,148.15,147.81,148.06,1089359.0
2024-01-12 09:30:00,148.04,148.61,147.35,148.36,1511819.0,148.04,148.61,147.35,148.36,1511819.0
2024-01-12 09:35:00,148.37,148.48,147.55,147.75,994458.0,148.37,148.48,147.55,147.75,994458.0
2024-01-12 09:40:00,147.77,148.66,147.7,148.42,1195355.0,147.77,148.66,147.7,148.42,1195355.0
2024-01-12 09:45:00,148.44,148.75,148.0,148.39,1089689.0,148.44,148.75,148.0,148.39,1089689.0
2024-01-12 09:50:00,148.41,148.73,148.01,148.09,1060382.0,148.41,148.73,148.01,148.09,1060382.0
2024-01-12 09:55:00,148.06,148.61,147.54,147.58,951718.0,148.06,148.61,147.54,147.58,951718.0
2024-01-12 10:00:00,147.59,147.63,146.68,146.8,1153581.0,147.59,147.63,146.68,146.8,1153581.0
2024-01-12 10:05:00,146.78,147.41,146.74,146.97,981346.0,146.78,147.41,146.74,146.97,981346.0
2024-01-12 10:10:00,146.98,147.14,146.27,146.64,855756.0,146.98,147.14,146.27,146.64,855756.0
2024-01-12 10:15:00,146.65,147.01,146.27,146.48,982925.0,146.65,147.01,146.27,146.48,982925.0
2024-01-12 10:20:00,146.49,146.83,146.46,146.77,631706.0,146.49,146.83,146.46,146.77,631706.0
2024-01-12 10:25:00,146.75,146.93,146.4,146.52,667675.0,146.75,146.93,146.4,146.52,667675.0
2024-01-12 10:30:00,146.53,147.0,146.43,146.96,825971.0,146.53,147.0,146.43,146.96,825971.0
2024-01-12 10:35:00,146.96,147.07,146.06,146.18,807027.0,146.96,147.07,146.06,146.18,807027.0
2024-01-12 10:40:00,146.18,146.4,145.91,146.25,880938.0,146.18,146.4,145.91,146.25,880938.0
2024-01-12 10:45:00,146.25,146.34,145.71,145.79,656028.0,146.25,146.34,145.71,145.79,656028.0
2024-01-12 10:50:00,145.8,145.92,145.01,145.17,1125417.0,145.8,145.92,145.01,145.17,1125417.0
2024-01-12 10:55:00,145.17,145.82,145.0,145.71,1059769.0,145.17,145.82,145.0,145.71,1059769.0
2024-01-12 11:00:00,145.73,145.98,145.61,145.74,686524.0,145.73,145.98,145.61,145.74,686524.0
2024-01-12 11:05:00,145.71,146.41,145.62,146.36,789453.0,145.71,146.41,145.62,146.36,789453.0
2024-01-12 11:10:00,146.36,146.45,146.15,146.35,626624.0,146.36,146.45,146.15,146.35,626624.0
2024-01-12 11:15:00,146.34,146.68,146.29,146.47,657091.0,146.34,146.68,146.29,146.47,657091.0
2024-01-12 11:20:00,146.46,146.58,146.31,146.46,481186.0,146.46,146.58,146.31,146.46,481186.0
2024-01-12 11:25:00,146.43,146.74,146.4,146.61,509675.0,146.43,146.74,146.4,146.61,509675.0
2024-01-12 11:30:00,146.6,146.66,146.26,146.42,516589.0,146.6,146.66,146.26,146.42,516589.0
2024-01-12 11:35:00,146.41,146.42,145.7,145.94,655125.0,146.41,146.42,145.7,145.94,655125.0
2024-01-12 11:40:00,145.93,146.17,145.81,146.1,467529.0,145.93,146.17,145.81,146.1,467529.0
2024-01-12 11:45:00,146.08,146.19,145.92,146.01,362920.0,146.08,146.19,145.92,146.01,362920.0
2024-01-12 11:50:00,146.0,146.1,145.65,145.76,452387.0,146.0,146.1,145.65,145.76,452387.0
2024-01-12 11:55:00,145.77,145.79,145.28,145.65,498648.0,145.77,145.79,145.28,145.65,498648.0
2024-01-12 12:00:00,145.66,145.79,145.5,145.69,414773.0,145.66,145.79,145.5,145.69,414773.0
2024-01-12 12:05:00,145.71,145.92,145.68,145.92,338122.0,145.71,145.92,145.68,145.92,338122.0
2024-01-12 12:10:00,145.93,146.15,145.9,146.03,368165.0,145.93,146.15,145.9,146.03,368165.0
2024-01-12 12:15:00,146.03,146.17,145.97,146.07,362408.0,146.03,146.17,145.97,146.07,362408.0
2024-01-12 12:20:00,146.08,146.27,145.94,145.96,371961.0,146.08,146.27,145.94,145.96,371961.0
2024-01-12 12:25:00,145.95,146.02,145.69,145.89,459024.0,145.95,146.02,145.69,145.89,459024.0
2024-01-12 12:30:00,145.9,146.13,145.88,146.04,326344.0,145.9,146.13,145.88,146.04,326344.0
2024-01-12 12:35:00,146.04,146.04,145.78,145.92,222377.0,146.04,146.04,145.78,145.92,222377.0
2024-01-12 12:40:00,145.9,146.03,145.81,146.01,183027.0,145.9,146.03,145.81,146.01,183027.0
2024-01-12 12:45:00,146.01,146.04,145.73,145.81,207382.0,146.01,146.04,145.73,145.81,207382.0
2024-01-12 12:50:00,145.81,146.16,145.75,146.13,288075.0,145.81,146.16,145.75,146.13,288075.0
2024-01-12 12:55:00,146.13,146.2,145.83,145.94,307803.0,146.13,146.2,145.83,145.94,307803.0
2024-01-12 13:00:00,145.94,146.23,145.94,146.23,254991.0,145.94,146.23,145.94,146.23,254991.0
2024-01-12 13:05:00,146.24,146.27,146.06,146.22,241494.0,146.24,146.27,146.06,146.22,241494.0
2024-01-12 13:10:00,146.21,146.37,146.16,146.27,288319.0,146.21,146.37,146.16,146.27,288319.0
2024-01-12 13:15:00,146.27,146.32,146.08,146.17,254267.0,146.27,146.32,146.08,146.17,254267.0
2024-01-12 13:20:00,146.17,146.21,145.98,146.01,302446.0,146.17,146.21,145.98,146.01,302446.0
2024-01-12 13:25:00,146.0,146.1,145.86,145.86,267571.0,146.0,146.1,145.86,145.86,267571.0
2024-01-12 13:30:00,145.87,146.02,145.77,145.97,352643.0,145.87,146.02,145.77,145.97,352643.0
2024-01-12 13:35:00,145.96,146.0,145.73,145.92,447959.0,145.96,146.0,145.73,145.92,447959.0
2024-01-12 13:40:00,145.91,146.02,145.9,146.0,306632.0,145.91,146.02,145.9,146.0,306632.0
2024-01-12 13:45:00,146.01,146.05,145.83,146.03,310295.0,146.01,146.05,145.83,146.03,310295.0
2024-01-12 13:50:00,146.03,146.17,145.88,146.16,258514.0,146.03,146.17,145.88,146.16,258514.0
2024-01-12 13:55:00,146.17,146.25,146.0,146.21,306804.0,146.17,146.25,146.0,146.21,306804.0
2024-01-12 14:00:00,146.22,146.29,146.09,146.19,276042.0,146.22,146.29,146.09,146.19,276042.0
2024-01-12 14:05:00,146.2,146.24,146.07,146.2,208885.0,146.2,146.24,146.07,146.2,208885.0
2024-01-12 14:10:00,146.2,146.27,146.08,146.22,217253.0,146.2,146.27,146.08,146.22,217253.0
2024-01-12 14:15:00,146.22,146.41,146.08,146.33,399889.0,146.22,146.41,146.08,146.33,399889.0
2024-01-12 14:20:00,146.32,146.33,145.96,146.14,332102.0,146.32,146.33,145.96,146.14,332102.0
2024-01-12 14:25:00,146.13,146.13,145.9,145.99,267420.0,146.13,146.13,145.9,145.99,267420.0
2024-01-12 14:30:00,145.99,146.03,145.57,145.7,386448.0,145.99,146.03,145.57,145.7,386448.0
2024-01-12 14:35:00,145.71,145.81,145.57,145.81,330708.0,145.71,145.81,145.57,145.81,330708.0
2024-01-12 14:40:00,145.81,145.85,145.69,145.71,300667.0,145.81,145.85,145.69,145.71,300667.0
2024-01-12 14:45:00,145.7,145.79,145.65,145.77,231798.0,145.7,145.79,145.65,145.77,231798.0
2024-01-12 14:50:00,145.77,145.93,145.68,145.71,334137.0,145.77,145.93,145.68,145.71,334137.0
2024-01-12 14:55:00,145.7,145.93,145.64,145.8,328611.0,145.7,145.93,145.64,145.8,328611.0
2024-01-12 15:00:00,145.8,145.94,145.65,145.93,409270.0,145.8,145.94,145.65,145.93,409270.0
2024-01-12 15:05:00,145.92,146.11,145.89,146.05,382073.0,145.92,146.11,145.89,146.05,382073.0
2024-01-12 15:10:00,146.06,146.23,145.98,146.17,348521.0,146.06,146.23,145.98,146.17,348521.0
2024-01-12 15:15:00,146.18,146.22,145.97,146.15,383003.0,146.18,146.22,145.97,146.15,383003.0
2024-01-12 15:20:00,146.15,146.17,145.96,146.06,279316.0,146.15,146.17,145.96,146.06,279316.0
2024-01-12 15:25:00,146.06,146.39,146.05,146.31,330241.0,146.06,146.39,146.05,146.31,330241.0
2024-01-12 15:30:00,146.32,146.47,146.22,146.46,498974.0,146.32,146.47,146.22,146.46,498974.0
2024-01-12 15:35:00,146.47,146.6,146.31,146.53,527088.0,146.47,146.6,146.31,146.53,527088.0
2024-01-12 15:40:00,146.53,146.58,146.33,146.53,501497.0,146.53,146.58,146.33,146.53,501497.0
2024-01-12 15:45:00,146.52,146.57,146.36,146.48,389105.0,146.52,146.57,146.36,146.48,389105.0
2024-01-12 15:50:00,146.47,146.62,146.36,146.56,558133.0,146.47,146.62,146.36,146.56,558133.0
2024-01-12 15:55:00,146.56,146.72,146.41,146.51,936985.0,146.56,146.72,146.41,146.51,936985.0
2024-01-16 09:30:00,150.36,152.53,149.98,151.54,5069293.0,150.36,152.53,149.98,151.54,5069293.0
2024-01-16 09:35:00,151.57,153.02,151.05,152.16,2697060.0,151.57,153.02,151.05,152.16,2697060.0
2024-01-16 09:40:00,152.12,152.47,151.39,152.34,1794307.0,152.12,152.47,151.39,152.34,1794307.0
2024-01-16 09:45:00,152.34,153.38,152.1,153.32,2248153.0,152.34,153.38,152.1,153.32,2248153.0
2024-01-16 09:50:00,153.3,153.51,152.6,153.42,1520551.0,153.3,153.51,152.6,153.42,1520551.0
2024-01-16 09:55:00,153.44,154.14,153.4,154.1,1852525.0,153.44,154.14,153.4,154.1,1852525.0
2024-01-16 10:00:00,154.09,154.14,153.52,153.71,1224377.0,154.09,154.14,153.52,153.71,1224377.0
2024-01-16 10:05:00,153.72,154.95,153.57,154.92,1623988.0,153.72,154.95,153.57,154.92,1623988.0
2024-01-16 10:10:00,154.92,155.59,154.8,155.58,1845433.0,154.92,155.59,154.8,155.58,1845433.0
2024-01-16 10:15:00,155.58,156.64,155.42,156.29,2446488.0,155.58,156.64,155.42,156.29,2446488.0
2024-01-16 10:20:00,156.29,157.1,155.88,157.06,2128987.0,156.29,157.1,155.88,157.06,2128987.0
2024-01-16 10:25:00,157.06,157.5,156.77,157.15,1668560.0,157.06,157.5,156.77,157.15,1668560.0
2024-01-16 10:30:00,157.14,157.83,157.0,157.65,1598497.0,157.14,157.83,157.0,157.65,1598497.0
2024-01-16 10:35:00,157.67,158.15,157.4,157.84,2121739.0,157.67,158.15,157.4,157.84,2121739.0
2024-01-16 10:40:00,157.85,158.88,157.79,158.72,2363910.0,157.85,158.88,157.79,158.72,2363910.0
2024-01-16 10:45:00,158.73,159.11,158.39,159.09,1376869.0,158.73,159.11,158.39,159.09,1376869.0
2024-01-16 10:50:00,159.1,159.72,158.92,159.25,1900601.0,159.1,159.72,158.92,159.25,1900601.0
2024-01-16 10:55:00,159.24,159.49,159.02,159.37,1341588.0,159.24,159.49,159.02,159.37,1341588.0
2024-01-16 11:00:00,159.38,159.58,158.2,158.43,2316750.0,159.38,159.58,158.2,158.43,2316750.0
2024-01-16 11:05:00,158.44,159.1,158.12,158.41,1426093.0,158.44,159.1,158.12,158.41,1426093.0
2024-01-16 11:10:00,158.41,158.41,157.38,158.25,1949636.0,158.41,158.41,157.38,158.25,1949636.0
2024-01-16 11:15:00,158.26,158.56,157.96,158.2,1039634.0,158.26,158.56,157.96,158.2,1039634.0
2024-01-16 11:20:00,158.2,158.68,157.83,158.66,1109465.0,158.2,158.68,157.83,158.66,1109465.0
2024-01-16 11:25:00,158.66,158.99,158.45,158.71,1182918.0,158.66,158.99,158.45,158.71,1182918.0
2024-01-16 11:30:00,158.72,159.51,158.7,159.44,1278406.0,158.72,159.51,158.7,159.44,1278406.0
2024-01-16 11:35:00,159.42,159.51,159.03,159.45,1229749.0,159.42,159.51,159.03,159.45,1229749.0
2024-01-16 11:40:00,159.43,159.51,159.21,159.43,1023934.0,159.43,159.51,159.21,159.43,1023934.0
2024-01-16 11:45:00,159.44,159.5,158.86,158.86,1050865.0,159.44,159.5,158.86,158.86,1050865.0
2024-01-16 11:50:00,158.86,158.97,158.0,158.07,1113965.0,158.86,158.97,158.0,158.07,1113965.0
2024-01-16 11:55:00,158.06,158.46,157.93,158.28,1019228.0,158.06,158.46,157.93,158.28,1019228.0
2024-01-16 12:00:00,158.28,158.48,157.74,157.8,1029542.0,158.28,158.48,157.74,157.8,1029542.0
2024-01-16 12:05:00,157.8,158.1,157.57,157.77,898375.0,157.8,158.1,157.57,157.77,898375.0
2024-01-16 12:10:00,157.77,158.98,157.77,158.92,1340294.0,157.77,158.98,157.77,158.92,1340294.0
2024-01-16 12:15:00,158.9,159.31,158.01,158.32,1272756.0,158.9,159.31,158.01,158.32,1272756.0
2024-01-16 12:20:00,158.3,158.51,157.77,157.97,802708.0,158.3,158.51,157.77,157.97,802708.0
2024-01-16 12:25:00,157.98,158.15,157.5,157.74,829369.0,157.98,158.15,157.5,157.74,829369.0
2024-01-16 12:30:00,157.74,157.75,157.15,157.39,1117436.0,157.74,157.75,157.15,157.39,1117436.0
2024-01-16 12:35:00,157.39,157.75,157.27,157.6,643280.0,157.39,157.75,157.27,157.6,643280.0
2024-01-16 12:40:00,157.59,157.71,157.15,157.18,555659.0,157.59,157.71,157.15,157.18,555659.0
2024-01-16 12:45:00,157.17,157.36,156.84,156.94,772718.0,157.17,157.36,156.84,156.94,772718.0
2024-01-16 12:50:00,156.92,157.39,156.87,157.11,709476.0,156.92,157.39,156.87,157.11,709476.0
2024-01-16 12:55:00,157.12,157.23,156.66,156.83,674335.0,157.12,157.23,156.66,156.83,674335.0
2024-01-16 13:00:00,156.84,156.89,156.43,156.64,774908.0,156.84,156.89,156.43,156.64,774908.0
2024-01-16 13:05:00,156.65,156.97,156.57,156.7,653820.0,156.65,156.97,156.57,156.7,653820.0
2024-01-16 13:10:00,156.71,157.1,156.69,157.08,619279.0,156.71,157.1,156.69,157.08,619279.0
2024-01-16 13:15:00,157.08,157.55,157.0,157.38,978619.0,157.08,157.55,157.0,157.38,978619.0
2024-01-16 13:20:00,157.39,157.43,156.86,157.29,791100.0,157.39,157.43,156.86,157.29,791100.0
2024-01-16 13:25:00,157.29,157.53,157.06,157.53,613040.0,157.29,157.53,157.06,157.53,613040.0
2024-01-16 13:30:00,157.53,157.82,157.31,157.42,768600.0,157.53,157.82,157.31,157.42,768600.0
2024-01-16 13:35:00,157.41,157.57,157.15,157.19,546153.0,157.41,157.57,157.15,157.19,546153.0
2024-01-16 13:40:00,157.19,157.49,156.92,157.15,712278.0,157.19,157.49,156.92,157.15,712278.0
2024-01-16 13:45:00,157.14,157.15,156.81,157.05,624432.0,157.14,157.15,156.81,157.05,624432.0
2024-01-16 13:50:00,157.05,157.24,156.66,156.68,541627.0,157.05,157.24,156.66,156.68,541627.0
2024-01-16 13:55:00,156.67,156.88,156.35,156.61,815874.0,156.67,156.88,156.35,156.61,815874.0
2024-01-16 14:00:00,156.62,156.88,156.46,156.87,606113.0,156.62,156.88,156.46,156.87,606113.0
2024-01-16 14:05:00,156.85,157.06,156.6,156.68,664258.0,156.85,157.06,156.6,156.68,664258.0
2024-01-16 14:10:00,156.69,156.83,156.41,156.53,664210.0,156.69,156.83,156.41,156.53,664210.0
2024-01-16 14:15:00,156.52,156.7,155.96,156.03,1016267.0,156.52,156.7,155.96,156.03,1016267.0
2024-01-16 14:20:00,156.05,156.38,155.98,156.21,709949.0,156.05,156.38,155.98,156.21,709949.0
2024-01-16 14:25:00,156.21,156.83,156.01,156.77,806784.0,156.21,156.83,156.01,156.77,806784.0
2024-01-16 14:30:00,156.78,157.05,156.61,157.05,708832.0,156.78,157.05,156.61,157.05,708832.0
2024-01-16 14:35:00,157.04,157.06,156.64,157.0,763546.0,157.04,157.06,156.64,157.0,763546.0
2024-01-16 14:40:00,156.99,157.54,156.99,157.53,930502.0,156.99,157.54,156.99,157.53,930502.0
2024-01-16 14:45:00,157.53,157.94,157.48,157.82,1149603.0,157.53,157.94,157.48,157.82,1149603.0
2024-01-16 14:50:00,157.82,157.85,157.46,157.55,843239.0,157.82,157.85,157.46,157.55,843239.0
2024-01-16 14:55:00,157.53,157.81,157.43,157.79,646413.0,157.53,157.81,157.43,157.79,646413.0
2024-01-16 15:00:00,157.77,157.96,157.64,157.68,810473.0,157.77,157.96,157.64,157.68,810473.0
2024-01-16 15:05:00,157.69,157.89,157.57,157.71,642696.0,157.69,157.89,157.57,157.71,642696.0
2024-01-16 15:10:00,157.71,158.17,157.52,157.54,1080043.0,157.71,158.17,157.52,157.54,1080043.0
2024-01-16 15:15:00,157.55,158.1,157.42,158.02,913356.0,157.55,158.1,157.42,158.02,913356.0
2024-01-16 15:20:00,158.03,158.07,157.52,157.68,695233.0,158.03,158.07,157.52,157.68,695233.0
2024-01-16 15:25:00,157.66,157.8,157.26,157.36,680391.0,157.66,157.8,157.26,157.36,680391.0
2024-01-16 15:30:00,157.37,157.6,157.26,157.54,644958.0,157.37,157.6,157.26,157.54,644958.0
2024-01-16 15:35:00,157.53,157.97,157.42,157.72,798810.0,157.53,157.97,157.42,157.72,798810.0
2024-01-16 15:40:00,157.72,157.95,157.64,157.84,638095.0,157.72,157.95,157.64,157.84,638095.0
2024-01-16 15:45:00,157.84,158.26,157.83,158.07,1123756.0,157.84,158.26,157.83,158.07,1123756.0
2024-01-16 15:50:00,158.07,158.25,157.92,158.15,1168195.0,158.07,158.25,157.92,158.15,1168195.0
2024-01-16 15:55:00,158.15,158.92,158.14,158.71,2266513.0,158.15,158.92,158.14,158.71,2266513.0
2024-01-17 09:30:00,158.45,159.14,156.43,156.7,3516409.0,158.45,159.14,156.43,156.7,3516409.0
2024-01-17 09:35:00,156.73,158.46,156.66,158.11,2844456.0,156.73,158.46,156.66,158.11,2844456.0
2024-01-17 09:40:00,158.11,158.55,156.11,156.11,2509579.0,158.11,158.55,156.11,156.11,2509579.0
2024-01-17 09:45:00,156.12,156.46,155.77,156.05,2244370.0,156.12,156.46,155.77,156.05,2244370.0
2024-01-17 09:50:00,156.05,156.11,155.12,155.56,1999109.0,156.05,156.11,155.12,155.56,1999109.0
2024-01-17 09:55:00,155.53,155.89,154.59,154.64,1651184.0,155.53,155.89,154.59,154.64,1651184.0
2024-01-17 10:00:00,154.62,155.34,154.4,155.06,1893994.0,154.62,155.34,154.4,155.06,1893994.0
2024-01-17 10:05:00,155.06,155.81,154.73,155.39,1519953.0,155.06,155.81,154.73,155.39,1519953.0
2024-01-17 10:10:00,155.39,155.95,154.98,155.79,1393974.0,155.39,155.95,154.98,155.79,1393974.0
2024-01-17 10:15:00,155.79,156.25,155.67,156.03,1492822.0,155.79,156.25,155.67,156.03,1492822.0
2024-01-17 10:20:00,156.01,156.01,155.15,155.75,1283935.0,156.01,156.01,155.15,155.75,1283935.0
2024-01-17 10:25:00,155.74,156.83,155.74,156.52,1548397.0,155.74,156.83,155.74,156.52,1548397.0
2024-01-17 10:30:00,156.5,156.7,155.75,155.9,1303050.0,156.5,156.7,155.75,155.9,1303050.0
2024-01-17 10:35:00,155.9,156.56,155.37,156.4,1292599.0,155.9,156.56,155.37,156.4,1292599.0
2024-01-17 10:40:00,156.37,156.81,156.24,156.27,1010993.0,156.37,156.81,156.24,156.27,1010993.0
2024-01-17 10:45:00,156.29,156.84,156.25,156.56,1078320.0,156.29,156.84,156.25,156.56,1078320.0
2024-01-17 10:50:00,156.58,156.78,156.04,156.19,929657.0,156.58,156.78,156.04,156.19,929657.0
2024-01-17 10:55:00,156.2,156.23,155.69,155.98,941699.0,156.2,156.23,155.69,155.98,941699.0
2024-01-17 11:00:00,155.98,156.84,155.97,156.83,1030478.0,155.98,156.84,155.97,156.83,1030478.0
2024-01-17 11:05:00,156.83,157.29,156.83,156.91,1161179.0,156.83,157.29,156.83,156.91,1161179.0
2024-01-17 11:10:00,156.91,157.11,156.53,156.66,774053.0,156.91,157.11,156.53,156.66,774053.0
2024-01-17 11:15:00,156.69,157.4,156.63,157.18,857924.0,156.69,157.4,156.63,157.18,857924.0
2024-01-17 11:20:00,157.18,158.02,157.02,157.91,1281446.0,157.18,158.02,157.02,157.91,1281446.0
2024-01-17 11:25:00,157.92,157.98,157.67,157.71,638564.0,157.92,157.98,157.67,157.71,638564.0
2024-01-17 11:30:00,157.72,158.26,157.67,158.25,959246.0,157.72,158.26,157.67,158.25,959246.0
2024-01-17 11:35:00,158.24,158.47,158.16,158.47,983135.0,158.24,158.47,158.16,158.47,983135.0
2024-01-17 11:40:00,158.47,158.98,158.35,158.94,1390086.0,158.47,158.98,158.35,158.94,1390086.0
2024-01-17 11:45:00,158.95,159.2,158.2,158.67,1683725.0,158.95,159.2,158.2,158.67,1683725.0
2024-01-17 11:50:00,158.7,158.95,158.09,158.13,1346103.0,158.7,158.95,158.09,158.13,1346103.0
2024-01-17 11:55:00,158.14,158.43,158.02,158.24,901677.0,158.14,158.43,158.02,158.24,901677.0
2024-01-17 12:00:00,158.24,158.87,158.24,158.46,965187.0,158.24,158.87,158.24,158.46,965187.0
2024-01-17 12:05:00,158.46,158.67,158.25,158.31,696029.0,158.46,158.67,158.25,158.31,696029.0
2024-01-17 12:10:00,158.3,158.72,158.11,158.64,805090.0,158.3,158.72,158.11,158.64,805090.0
2024-01-17 12:15:00,158.64,158.96,158.48,158.69,939329.0,158.64,158.96,158.48,158.69,939329.0
2024-01-17 12:20:00,158.68,158.78,158.18,158.2,619975.0,158.68,158.78,158.18,158.2,619975.0
2024-01-17 12:25:00,158.18,158.38,157.83,158.06,819614.0,158.18,158.38,157.83,158.06,819614.0
2024-01-17 12:30:00,158.06,158.18,157.87,157.96,595423.0,158.06,158.18,157.87,157.96,595423.0
2024-01-17 12:35:00,157.96,158.28,157.51,157.54,852789.0,157.96,158.28,157.51,157.54,852789.0
2024-01-17 12:40:00,157.54,157.73,157.23,157.43,717669.0,157.54,157.73,157.23,157.43,717669.0
2024-01-17 12:45:00,157.43,157.88,157.32,157.75,701465.0,157.43,157.88,157.32,157.75,701465.0
2024-01-17 12:50:00,157.75,158.02,157.65,157.95,591179.0,157.75,158.02,157.65,157.95,591179.0
2024-01-17 12:55:00,157.96,158.19,157.83,158.07,537423.0,157.96,158.19,157.83,158.07,537423.0
2024-01-17 13:00:00,158.06,158.35,158.03,158.25,687096.0,158.06,158.35,158.03,158.25,687096.0
2024-01-17 13:05:00,158.24,158.25,157.91,157.92,490982.0,158.24,158.25,157.91,157.92,490982.0
2024-01-17 13:10:00,157.94,157.94,157.54,157.59,699008.0,157.94,157.94,157.54,157.59,699008.0
2024-01-17 13:15:00,157.59,157.59,157.29,157.4,503201.0,157.59,157.59,157.29,157.4,503201.0
2024-01-17 13:20:00,157.39,157.48,157.1,157.44,597777.0,157.39,157.48,157.1,157.44,597777.0
2024-01-17 13:25:00,157.45,157.6,157.26,157.42,527325.0,157.45,157.6,157.26,157.42,527325.0
2024-01-17 13:30:00,157.42,157.53,157.05,157.1,649594.0,157.42,157.53,157.05,157.1,649594.0
2024-01-17 13:35:00,157.09,157.29,157.0,157.13,608150.0,157.09,157.29,157.0,157.13,608150.0
2024-01-17 13:40:00,157.12,157.29,156.8,157.07,742869.0,157.12,157.29,156.8,157.07,742869.0
2024-01-17 13:45:00,157.08,157.1,156.44,156.53,774143.0,157.08,157.1,156.44,156.53,774143.0
2024-01-17 13:50:00,156.53,157.04,156.52,156.92,680224.0,156.53,157.04,156.52,156.92,680224.0
2024-01-17 13:55:00,156.95,157.34,156.79,157.19,675706.0,156.95,157.34,156.79,157.19,675706.0
2024-01-17 14:00:00,157.19,157.39,157.06,157.2,635332.0,157.19,157.39,157.06,157.2,635332.0
2024-01-17 14:05:00,157.17,157.25,156.95,157.2,556800.0,157.17,157.25,156.95,157.2,556800.0
2024-01-17 14:10:00,157.2,157.34,157.08,157.22,475371.0,157.2,157.34,157.08,157.22,475371.0
2024-01-17 14:15:00,157.22,157.66,157.02,157.62,651116.0,157.22,157.66,157.02,157.62,651116.0
2024-01-17 14:20:00,157.61,158.18,157.54,158.07,1076994.0,157.61,158.18,157.54,158.07,1076994.0
2024-01-17 14:25:00,158.07,158.58,158.01,158.49,1040076.0,158.07,158.58,158.01,158.49,1040076.0
2024-01-17 14:30:00,158.49,158.94,158.46,158.92,1353161.0,158.49,158.94,158.46,158.92,1353161.0
2024-01-17 14:35:00,158.92,159.99,158.83,159.97,2308444.0,158.92,159.99,158.83,159.97,2308444.0
2024-01-17 14:40:00,159.97,160.64,159.94,160.44,2378626.0,159.97,160.64,159.94,160.44,2378626.0
2024-01-17 14:45:00,160.45,160.48,159.55,159.85,1721860.0,160.45,160.48,159.55,159.85,1721860.0
2024-01-17 14:50:00,159.86,160.25,159.72,160.22,1082269.0,159.86,160.25,159.72,160.22,1082269.0
2024-01-17 14:55:00,160.22,160.25,159.82,160.06,975827.0,160.22,160.25,159.82,160.06,975827.0
2024-01-17 15:00:00,160.05,160.07,159.41,159.47,1090278.0,160.05,160.07,159.41,159.47,1090278.0
2024-01-17 15:05:00,159.48,160.02,159.43,159.66,1213886.0,159.48,160.02,159.43,159.66,1213886.0
2024-01-17 15:10:00,159.66,160.08,159.39,159.43,1257437.0,159.66,160.08,159.39,159.43,1257437.0
2024-01-17 15:15:00,159.44,159.88,159.41,159.59,1000319.0,159.44,159.88,159.41,159.59,1000319.0
2024-01-17 15:20:00,159.6,159.62,159.08,159.28,1241193.0,159.6,159.62,159.08,159.28,1241193.0
2024-01-17 15:25:00,159.3,159.48,159.2,159.3,896434.0,159.3,159.48,159.2,159.3,896434.0
2024-01-17 15:30:00,159.32,159.79,159.19,159.68,1139629.0,159.32,159.79,159.19,159.68,1139629.0
2024-01-17 15:35:00,159.69,159.95,159.51,159.95,1007264.0,159.69,159.95,159.51,159.95,1007264.0
2024-01-17 15:40:00,159.95,159.99,159.69,159.92,912253.0,159.95,159.99,159.69,159.92,912253.0
2024-01-17 15:45:00,159.92,160.26,159.87,160.13,1251618.0,159.92,160.26,159.87,160.13,1251618.0
2024-01-17 15:50:00,160.14,160.45,160.08,160.16,1384937.0,160.14,160.45,160.08,160.16,1384937.0
2024-01-17 15:55:00,160.16,160.41,160.12,160.13,1413104.0,160.16,160.41,160.12,160.13,1413104.0
2024-01-18 09:30:00,166.2,166.75,164.53,164.9,4525149.0,166.2,166.75,164.53,164.9,4525149.0
2024-01-18 09:35:00,164.89,167.6,164.71,167.25,3572812.0,164.89,167.6,164.71,167.25,3572812.0
2024-01-18 09:40:00,167.27,168.36,166.72,167.77,3772393.0,167.27,168.36,166.72,167.77,3772393.0
2024-01-18 09:45:00,167.84,168.6,167.19,167.19,3273062.0,167.84,168.6,167.19,167.19,3273062.0
2024-01-18 09:50:00,167.19,167.65,166.13,166.16,2723186.0,167.19,167.65,166.13,166.16,2723186.0
2024-01-18 09:55:00,166.15,166.49,165.57,165.68,2428638.0,166.15,166.49,165.57,165.68,2428638.0
2024-01-18 10:00:00,165.63,166.16,164.78,165.0,2191191.0,165.63,166.16,164.78,165.0,2191191.0
2024-01-18 10:05:00,165.02,165.53,164.7,165.14,1899938.0,165.02,165.53,164.7,165.14,1899938.0
2024-01-18 10:10:00,165.15,166.07,164.97,165.18,2161397.0,165.15,166.07,164.97,165.18,2161397.0
2024-01-18 10:15:00,165.16,165.87,164.92,165.09,1635996.0,165.16,165.87,164.92,165.09,1635996.0
2024-01-18 10:20:00,165.14,165.5,164.55,164.85,1768143.0,165.14,165.5,164.55,164.85,1768143.0
2024-01-18 10:25:00,164.85,165.0,163.96,164.23,2053611.0,164.85,165.0,163.96,164.23,2053611.0
2024-01-18 10:30:00,164.25,164.34,163.49,164.06,1944590.0,164.25,164.34,163.49,164.06,1944590.0
2024-01-18 10:35:00,164.05,164.87,164.03,164.69,1761218.0,164.05,164.87,164.03,164.69,1761218.0
2024-01-18 10:40:00,164.68,165.25,164.68,165.09,1561075.0,164.68,165.25,164.68,165.09,1561075.0
2024-01-18 10:45:00,165.09,165.22,164.54,164.87,1327004.0,165.09,165.22,164.54,164.87,1327004.0
2024-01-18 10:50:00,164.89,165.05,164.59,164.96,954335.0,164.89,165.05,164.59,164.96,954335.0
2024-01-18 10:55:00,164.97,165.37,163.9,164.12,1535648.0,164.97,165.37,163.9,164.12,1535648.0
2024-01-18 11:00:00,164.14,164.17,163.23,163.39,1284693.0,164.14,164.17,163.23,163.39,1284693.0
2024-01-18 11:05:00,163.4,163.68,162.85,162.92,1448576.0,163.4,163.68,162.85,162.92,1448576.0
2024-01-18 11:10:00,162.9,163.95,162.9,163.84,1140760.0,162.9,163.95,162.9,163.84,1140760.0
2024-01-18 11:15:00,163.85,164.07,163.48,163.95,1175491.0,163.85,164.07,163.48,163.95,1175491.0
2024-01-18 11:20:00,163.94,164.29,163.9,163.93,832574.0,163.94,164.29,163.9,163.93,832574.0
2024-01-18 11:25:00,163.91,164.06,163.52,163.7,871519.0,163.91,164.06,163.52,163.7,871519.0
2024-01-18 11:30:00,163.72,164.15,163.34,163.42,1096296.0,163.72,164.15,163.34,163.42,1096296.0
2024-01-18 11:35:00,163.42,163.76,163.06,163.09,755647.0,163.42,163.76,163.06,163.09,755647.0
2024-01-18 11:40:00,163.09,163.15,162.22,162.43,1494800.0,163.09,163.15,162.22,162.43,1494800.0
2024-01-18 11:45:00,162.45,162.88,162.44,162.73,1026960.0,162.45,162.88,162.44,162.73,1026960.0
2024-01-18 11:50:00,162.73,162.86,162.0,162.09,1186389.0,162.73,162.86,162.0,162.09,1186389.0
2024-01-18 11:55:00,162.12,162.25,161.79,162.16,1247011.0,162.12,162.25,161.79,162.16,1247011.0
2024-01-18 12:00:00,162.2,162.25,161.45,161.53,1501261.0,162.2,162.25,161.45,161.53,1501261.0
2024-01-18 12:05:00,161.53,161.69,160.77,161.07,1620453.0,161.53,161.69,160.77,161.07,1620453.0
2024-01-18 12:10:00,161.08,161.25,160.29,160.59,1812536.0,161.08,161.25,160.29,160.59,1812536.0
2024-01-18 12:15:00,160.59,161.2,160.53,160.82,1584938.0,160.59,161.2,160.53,160.82,1584938.0
2024-01-18 12:20:00,160.83,161.09,160.25,160.34,1104144.0,160.83,161.09,160.25,160.34,1104144.0
2024-01-18 12:25:00,160.34,161.08,160.26,161.07,1179843.0,160.34,161.08,160.26,161.07,1179843.0
2024-01-18 12:30:00,161.08,161.09,160.11,160.22,1178256.0,161.08,161.09,160.11,160.22,1178256.0
2024-01-18 12:35:00,160.24,161.03,160.11,161.0,1156575.0,160.24,161.03,160.11,161.0,1156575.0
2024-01-18 12:40:00,160.98,161.3,160.36,161.12,1076605.0,160.98,161.3,160.36,161.12,1076605.0
2024-01-18 12:45:00,161.11,161.34,160.89,160.91,945755.0,161.11,161.34,160.89,160.91,945755.0
2024-01-18 12:50:00,160.91,160.95,159.73,160.13,1528299.0,160.91,160.95,159.73,160.13,1528299.0
2024-01-18 12:55:00,160.12,160.56,160.03,160.29,1005431.0,160.12,160.56,160.03,160.29,1005431.0
2024-01-18 13:00:00,160.26,160.37,159.46,159.65,1321520.0,160.26,160.37,159.46,159.65,1321520.0
2024-01-18 13:05:00,159.66,159.69,159.14,159.57,1299304.0,159.66,159.69,159.14,159.57,1299304.0
2024-01-18 13:10:00,159.59,159.59,158.89,159.0,1146509.0,159.59,159.59,158.89,159.0,1146509.0
2024-01-18 13:15:00,159.0,159.19,158.49,158.75,1205584.0,159.0,159.19,158.49,158.75,1205584.0
2024-01-18 13:20:00,158.75,158.8,158.22,158.69,1428378.0,158.75,158.8,158.22,158.69,1428378.0
2024-01-18 13:25:00,158.69,159.06,158.42,158.6,1063770.0,158.69,159.06,158.42,158.6,1063770.0
2024-01-18 13:30:00,158.6,159.46,158.6,159.44,1197402.0,158.6,159.46,158.6,159.44,1197402.0
2024-01-18 13:35:00,159.44,159.96,159.22,159.93,1210971.0,159.44,159.96,159.22,159.93,1210971.0
2024-01-18 13:40:00,159.94,160.44,159.66,160.4,1423754.0,159.94,160.44,159.66,160.4,1423754.0
2024-01-18 13:45:00,160.4,160.5,160.17,160.41,939023.0,160.4,160.5,160.17,160.41,939023.0
2024-01-18 13:50:00,160.41,160.5,160.22,160.47,700170.0,160.41,160.5,160.22,160.47,700170.0
2024-01-18 13:55:00,160.44,160.93,160.22,160.74,1012883.0,160.44,160.93,160.22,160.74,1012883.0
2024-01-18 14:00:00,160.73,161.15,160.73,161.13,1097164.0,160.73,161.15,160.73,161.13,1097164.0
2024-01-18 14:05:00,161.13,161.21,160.86,161.07,1125843.0,161.13,161.21,160.86,161.07,1125843.0
2024-01-18 14:10:00,161.06,161.55,160.91,161.55,1037524.0,161.06,161.55,160.91,161.55,1037524.0
2024-01-18 14:15:00,161.55,161.83,161.2,161.38,1432755.0,161.55,161.83,161.2,161.38,1432755.0
2024-01-18 14:20:00,161.38,161.85,161.15,161.69,1067257.0,161.38,161.85,161.15,161.69,1067257.0
2024-01-18 14:25:00,161.71,161.92,161.39,161.82,944701.0,161.71,161.92,161.39,161.82,944701.0
2024-01-18 14:30:00,161.82,161.98,161.48,161.5,1064964.0,161.82,161.98,161.48,161.5,1064964.0
2024-01-18 14:35:00,161.48,161.88,161.44,161.72,783590.0,161.48,161.88,161.44,161.72,783590.0
2024-01-18 14:40:00,161.72,161.87,161.23,161.25,1005252.0,161.72,161.87,161.23,161.25,1005252.0
2024-01-18 14:45:00,161.26,162.16,161.23,162.02,1249380.0,161.26,162.16,161.23,162.02,1249380.0
2024-01-18 14:50:00,162.02,162.53,161.91,162.37,1341354.0,162.02,162.53,161.91,162.37,1341354.0
2024-01-18 14:55:00,162.39,162.44,161.81,162.08,1211860.0,162.39,162.44,161.81,162.08,1211860.0
2024-01-18 15:00:00,162.08,162.2,161.81,162.13,884421.0,162.08,162.2,161.81,162.13,884421.0
2024-01-18 15:05:00,162.12,162.63,162.12,162.56,1001844.0,162.12,162.63,162.12,162.56,1001844.0
2024-01-18 15:10:00,162.56,162.67,162.41,162.54,813273.0,162.56,162.67,162.41,162.54,813273.0
2024-01-18 15:15:00,162.56,162.85,162.31,162.4,1214527.0,162.56,162.85,162.31,162.4,1214527.0
2024-01-18 15:20:00,162.4,162.66,162.2,162.47,944345.0,162.4,162.66,162.2,162.47,944345.0
2024-01-18 15:25:00,162.47,162.65,162.34,162.62,650121.0,162.47,162.65,162.34,162.62,650121.0
2024-01-18 15:30:00,162.62,162.69,162.33,162.43,760659.0,162.62,162.69,162.33,162.43,760659.0
2024-01-18 15:35:00,162.44,162.65,162.1,162.14,1080220.0,162.44,162.65,162.1,162.14,1080220.0
2024-01-18 15:40:00,162.11,162.33,162.03,162.22,962773.0,162.11,162.33,162.03,162.22,962773.0
2024-01-18 15:45:00,162.22,162.67,162.19,162.5,1153811.0,162.22,162.67,162.19,162.5,1153811.0
2024-01-18 15:50:00,162.51,162.87,162.46,162.69,1448759.0,162.51,162.87,162.46,162.69,1448759.0
2024-01-18 15:55:00,162.66,162.77,162.45,162.67,1737340.0,162.66,162.77,162.45,162.67,1737340.0
2024-01-19 09:30:00,165.8,166.32,164.55,165.9,4914553.0,165.8,166.32,164.55,165.9,4914553.0
2024-01-19 09:35:00,165.87,167.3,164.32,164.47,4039130.0,165.87,167.3,164.32,164.47,4039130.0
2024-01-19 09:40:00,164.48,165.06,163.88,163.93,2701890.0,164.48,165.06,163.88,163.93,2701890.0
2024-01-19 09:45:00,163.93,165.41,163.93,164.11,2341347.0,163.93,165.41,163.93,164.11,2341347.0
2024-01-19 09:50:00,164.1,164.48,163.52,164.18,1797785.0,164.1,164.48,163.52,164.18,1797785.0
2024-01-19 09:55:00,164.18,164.3,163.55,163.68,1507149.0,164.18,164.3,163.55,163.68,1507149.0
2024-01-19 10:00:00,163.68,164.38,163.14,163.39,1704386.0,163.68,164.38,163.14,163.39,1704386.0
2024-01-19 10:05:00,163.42,163.49,162.2,162.41,1993033.0,163.42,163.49,162.2,162.41,1993033.0
2024-01-19 10:10:00,162.41,163.64,162.32,163.63,2132125.0,162.41,163.64,162.32,163.63,2132125.0
2024-01-19 10:15:00,163.63,164.24,163.56,164.18,1734654.0,163.63,164.24,163.56,164.18,1734654.0
2024-01-19 10:20:00,164.17,164.19,163.32,163.98,1284539.0,164.17,164.19,163.32,163.98,1284539.0
2024-01-19 10:25:00,163.96,164.78,163.96,164.74,1549100.0,163.96,164.78,163.96,164.74,1549100.0
2024-01-19 10:30:00,164.72,165.18,164.6,165.04,1640280.0,164.72,165.18,164.6,165.04,1640280.0
2024-01-19 10:35:00,165.03,166.31,165.0,166.29,2492299.0,165.03,166.31,165.0,166.29,2492299.0
2024-01-19 10:40:00,166.28,166.88,166.11,166.69,2288101.0,166.28,166.88,166.11,166.69,2288101.0
2024-01-19 10:45:00,166.69,166.98,166.12,166.13,1736264.0,166.69,166.98,166.12,166.13,1736264.0
2024-01-19 10:50:00,166.13,166.72,165.82,166.61,1615060.0,166.13,166.72,165.82,166.61,1615060.0
2024-01-19 10:55:00,166.61,167.25,166.46,166.78,1919437.0,166.61,167.25,166.46,166.78,1919437.0
2024-01-19 11:00:00,166.79,167.24,166.51,166.72,1728230.0,166.79,167.24,166.51,166.72,1728230.0
2024-01-19 11:05:00,166.71,167.43,166.7,167.17,1935017.0,166.71,167.43,166.7,167.17,1935017.0
2024-01-19 11:10:00,167.15,167.7,167.03,167.06,1806887.0,167.15,167.7,167.03,167.06,1806887.0
2024-01-19 11:15:00,167.05,167.39,166.68,166.92,1431097.0,167.05,167.39,166.68,166.92,1431097.0
2024-01-19 11:20:00,166.91,166.93,166.18,166.39,1351319.0,166.91,166.93,166.18,166.39,1351319.0
2024-01-19 11:25:00,166.36,166.76,166.19,166.52,1342126.0,166.36,166.76,166.19,166.52,1342126.0
2024-01-19 11:30:00,166.53,167.35,166.21,166.97,1510456.0,166.53,167.35,166.21,166.97,1510456.0
2024-01-19 11:35:00,166.97,166.98,166.12,166.27,1021985.0,166.97,166.98,166.12,166.27,1021985.0
2024-01-19 11:40:00,166.27,166.63,166.17,166.61,1056504.0,166.27,166.63,166.17,166.61,1056504.0
2024-01-19 11:45:00,166.61,166.62,165.7,166.34,1246267.0,166.61,166.62,165.7,166.34,1246267.0
2024-01-19 11:50:00,166.34,167.07,166.31,166.92,1255294.0,166.34,167.07,166.31,166.92,1255294.0
2024-01-19 11:55:00,166.92,167.47,166.78,167.37,1112012.0,166.92,167.47,166.78,167.37,1112012.0
2024-01-19 12:00:00,167.37,167.59,167.0,167.29,1017170.0,167.37,167.59,167.0,167.29,1017170.0
2024-01-19 12:05:00,167.29,167.75,167.2,167.64,1094742.0,167.29,167.75,167.2,167.64,1094742.0
2024-01-19 12:10:00,167.63,167.95,167.06,167.53,1815095.0,167.63,167.95,167.06,167.53,1815095.0
2024-01-19 12:15:00,167.55,168.41,167.52,168.39,1730943.0,167.55,168.41,167.52,168.39,1730943.0
2024-01-19 12:20:00,168.39,168.69,167.91,168.67,1670581.0,168.39,168.69,167.91,168.67,1670581.0
2024-01-19 12:25:00,168.65,168.95,168.56,168.77,1338431.0,168.65,168.95,168.56,168.77,1338431.0
2024-01-19 12:30:00,168.76,169.12,168.5,168.78,1412474.0,168.76,169.12,168.5,168.78,1412474.0
2024-01-19 12:35:00,168.78,168.98,168.59,168.61,898884.0,168.78,168.98,168.59,168.61,898884.0
2024-01-19 12:40:00,168.62,168.82,168.18,168.77,1153735.0,168.62,168.82,168.18,168.77,1153735.0
2024-01-19 12:45:00,168.76,168.79,168.19,168.24,758328.0,168.76,168.79,168.19,168.24,758328.0
2024-01-19 12:50:00,168.24,168.6,168.22,168.54,615979.0,168.24,168.6,168.22,168.54,615979.0
2024-01-19 12:55:00,168.53,168.6,167.79,167.8,898997.0,168.53,168.6,167.79,167.8,898997.0
2024-01-19 13:00:00,167.8,168.14,167.77,168.13,858912.0,167.8,168.14,167.77,168.13,858912.0
2024-01-19 13:05:00,168.12,168.39,167.96,168.28,747689.0,168.12,168.39,167.96,168.28,747689.0
2024-01-19 13:10:00,168.3,168.71,168.2,168.71,706648.0,168.3,168.71,168.2,168.71,706648.0
2024-01-19 13:15:00,168.71,168.97,168.67,168.9,861746.0,168.71,168.97,168.67,168.9,861746.0
2024-01-19 13:20:00,168.9,169.32,168.84,169.04,1168713.0,168.9,169.32,168.84,169.04,1168713.0
2024-01-19 13:25:00,169.04,169.05,168.74,168.81,714134.0,169.04,169.05,168.74,168.81,714134.0
2024-01-19 13:30:00,168.81,168.92,168.65,168.89,725654.0,168.81,168.92,168.65,168.89,725654.0
2024-01-19 13:35:00,168.9,169.42,168.84,169.3,1098702.0,168.9,169.42,168.84,169.3,1098702.0
2024-01-19 13:40:00,169.3,169.43,169.07,169.14,830567.0,169.3,169.43,169.07,169.14,830567.0
2024-01-19 13:45:00,169.14,169.38,168.92,168.99,890700.0,169.14,169.38,168.92,168.99,890700.0
2024-01-19 13:50:00,168.99,169.07,168.79,169.03,640683.0,168.99,169.07,168.79,169.03,640683.0
2024-01-19 13:55:00,169.03,169.08,168.74,168.85,559071.0,169.03,169.08,168.74,168.85,559071.0
2024-01-19 14:00:00,168.85,169.35,168.72,169.34,839406.0,168.85,169.35,168.72,169.34,839406.0
2024-01-19 14:05:00,169.34,169.74,169.3,169.55,1089842.0,169.34,169.74,169.3,169.55,1089842.0
2024-01-19 14:10:00,169.56,169.97,169.56,169.82,972922.0,169.56,169.97,169.56,169.82,972922.0
2024-01-19 14:15:00,169.82,169.89,169.42,169.54,881523.0,169.82,169.89,169.42,169.54,881523.0
2024-01-19 14:20:00,169.54,169.96,169.42,169.92,861756.0,169.54,169.96,169.42,169.92,861756.0
2024-01-19 14:25:00,169.92,169.98,169.54,169.69,804373.0,169.92,169.98,169.54,169.69,804373.0
2024-01-19 14:30:00,169.69,169.81,169.42,169.64,764622.0,169.69,169.81,169.42,169.64,764622.0
2024-01-19 14:35:00,169.68,170.22,169.32,170.1,1234719.0,169.68,170.22,169.32,170.1,1234719.0
2024-01-19 14:40:00,170.13,170.55,170.12,170.36,1676459.0,170.13,170.55,170.12,170.36,1676459.0
2024-01-19 14:45:00,170.36,170.51,170.15,170.37,995535.0,170.36,170.51,170.15,170.37,995535.0
2024-01-19 14:50:00,170.37,170.52,170.22,170.45,806019.0,170.37,170.52,170.22,170.45,806019.0
2024-01-19 14:55:00,170.45,171.05,170.44,170.97,1504608.0,170.45,171.05,170.44,170.97,1504608.0
2024-01-19 15:00:00,170.97,171.04,170.75,170.87,1103216.0,170.97,171.04,170.75,170.87,1103216.0
2024-01-19 15:05:00,170.88,171.15,170.6,171.01,1107578.0,170.88,171.15,170.6,171.01,1107578.0
2024-01-19 15:10:00,171.01,171.06,170.76,170.93,846742.0,171.01,171.06,170.76,170.93,846742.0
2024-01-19 15:15:00,170.94,171.96,170.91,171.93,2064432.0,170.94,171.96,170.91,171.93,2064432.0
2024-01-19 15:20:00,171.94,172.54,171.86,172.14,2355722.0,171.94,172.54,171.86,172.14,2355722.0
2024-01-19 15:25:00,172.13,172.64,171.96,172.22,1910271.0,172.13,172.64,171.96,172.22,1910271.0
2024-01-19 15:30:00,172.24,172.53,172.03,172.23,1408702.0,172.24,172.53,172.03,172.23,1408702.0
2024-01-19 15:35:00,172.24,173.08,172.23,172.96,2127205.0,172.24,173.08,172.23,172.96,2127205.0
2024-01-19 15:40:00,172.97,173.8,172.75,173.44,2677350.0,172.97,173.8,172.75,173.44,2677350.0
2024-01-19 15:45:00,173.43,173.84,173.21,173.51,2199926.0,173.43,173.84,173.21,173.51,2199926.0
2024-01-19 15:50:00,173.5,173.79,173.28,173.74,1955211.0,173.5,173.79,173.28,173.74,1955211.0
2024-01-19 15:55:00,173.74,174.25,173.43,174.23,3463284.0,173.74,174.25,173.43,174.23,3463284.0
2024-01-22 09:30:00,174.39,174.72,171.26,172.32,4987815.0,174.39,174.72,171.26,172.32,4987815.0
2024-01-22 09:35:00,172.36,173.12,170.66,170.78,3478256.0,172.36,173.12,170.66,170.78,3478256.0
2024-01-22 09:40:00,170.77,170.78,168.62,169.41,3237852.0,170.77,170.78,168.62,169.41,3237852.0
2024-01-22 09:45:00,169.41,170.97,169.24,170.25,2815653.0,169.41,170.97,169.24,170.25,2815653.0
2024-01-22 09:50:00,170.26,170.34,169.15,169.4,2178610.0,170.26,170.34,169.15,169.4,2178610.0
2024-01-22 09:55:00,169.41,170.42,169.2,169.31,1575993.0,169.41,170.42,169.2,169.31,1575993.0
2024-01-22 10:00:00,169.31,169.44,167.76,168.33,2611255.0,169.31,169.44,167.76,168.33,2611255.0
2024-01-22 10:05:00,168.32,169.69,168.02,169.5,1965253.0,168.32,169.69,168.02,169.5,1965253.0
2024-01-22 10:10:00,169.48,169.94,168.7,169.67,1752766.0,169.48,169.94,168.7,169.67,1752766.0
2024-01-22 10:15:00,169.65,169.69,168.0,168.01,1561618.0,169.65,169.69,168.0,168.01,1561618.0
2024-01-22 10:20:00,168.02,168.31,166.85,166.87,2420820.0,168.02,168.31,166.85,166.87,2420820.0
2024-01-22 10:25:00,166.88,167.25,165.76,165.87,2595988.0,166.88,167.25,165.76,165.87,2595988.0
2024-01-22 10:30:00,165.87,166.27,165.35,165.87,2413035.0,165.87,166.27,165.35,165.87,2413035.0
2024-01-22 10:35:00,165.88,166.17,164.74,166.13,2476276.0,165.88,166.17,164.74,166.13,2476276.0
2024-01-22 10:40:00,166.16,166.17,164.75,165.2,1954745.0,166.16,166.17,164.75,165.2,1954745.0
2024-01-22 10:45:00,165.17,165.48,164.17,164.81,2204691.0,165.17,165.48,164.17,164.81,2204691.0
2024-01-22 10:50:00,164.83,165.99,164.7,165.89,1877809.0,164.83,165.99,164.7,165.89,1877809.0
2024-01-22 10:55:00,165.89,165.92,164.23,164.31,1857521.0,165.89,165.92,164.23,164.31,1857521.0
2024-01-22 11:00:00,164.32,165.5,164.15,165.41,2020185.0,164.32,165.5,164.15,165.41,2020185.0
2024-01-22 11:05:00,165.42,166.47,165.37,165.68,1829255.0,165.42,166.47,165.37,165.68,1829255.0
2024-01-22 11:10:00,165.68,166.35,165.3,166.32,1560288.0,165.68,166.35,165.3,166.32,1560288.0
2024-01-22 11:15:00,166.32,166.62,166.01,166.36,1273879.0,166.32,166.62,166.01,166.36,1273879.0
2024-01-22 11:20:00,166.33,167.36,166.32,167.34,1363348.0,166.33,167.36,166.32,167.34,1363348.0
2024-01-22 11:25:00,167.34,167.43,167.01,167.36,1361299.0,167.34,167.43,167.01,167.36,1361299.0
2024-01-22 11:30:00,167.35,167.35,166.39,166.92,1273219.0,167.35,167.35,166.39,166.92,1273219.0
2024-01-22 11:35:00,166.91,167.6,166.91,167.32,1277470.0,166.91,167.6,166.91,167.32,1277470.0
2024-01-22 11:40:00,167.34,167.63,167.09,167.28,967026.0,167.34,167.63,167.09,167.28,967026.0
2024-01-22 11:45:00,167.27,167.89,167.27,167.81,1209147.0,167.27,167.89,167.27,167.81,1209147.0
2024-01-22 11:50:00,167.79,167.88,167.49,167.65,864779.0,167.79,167.88,167.49,167.65,864779.0
2024-01-22 11:55:00,167.67,168.38,167.67,168.36,1104065.0,167.67,168.38,167.67,168.36,1104065.0
2024-01-22 12:00:00,168.37,168.46,168.04,168.15,991277.0,168.37,168.46,168.04,168.15,991277.0
2024-01-22 12:05:00,168.17,168.3,166.68,166.73,1497776.0,168.17,168.3,166.68,166.73,1497776.0
2024-01-22 12:10:00,166.73,167.49,166.57,167.4,1340201.0,166.73,167.49,166.57,167.4,1340201.0
2024-01-22 12:15:00,167.41,167.67,167.19,167.6,723505.0,167.41,167.67,167.19,167.6,723505.0
2024-01-22 12:20:00,167.61,168.15,167.59,168.0,723153.0,167.61,168.15,167.59,168.0,723153.0
2024-01-22 12:25:00,168.0,168.12,167.77,168.06,767148.0,168.0,168.12,167.77,168.06,767148.0
2024-01-22 12:30:00,168.06,168.1,167.82,167.91,680131.0,168.06,168.1,167.82,167.91,680131.0
2024-01-22 12:35:00,167.92,168.28,167.59,168.07,1042936.0,167.92,168.28,167.59,168.07,1042936.0
2024-01-22 12:40:00,168.08,168.13,167.42,167.72,1109202.0,168.08,168.13,167.42,167.72,1109202.0
2024-01-22 12:45:00,167.72,167.93,167.23,167.28,830771.0,167.72,167.93,167.23,167.28,830771.0
2024-01-22 12:50:00,167.27,167.88,167.11,167.81,980517.0,167.27,167.88,167.11,167.81,980517.0
2024-01-22 12:55:00,167.81,167.88,167.27,167.39,813035.0,167.81,167.88,167.27,167.39,813035.0
2024-01-22 13:00:00,167.43,167.43,166.93,166.98,940253.0,167.43,167.43,166.93,166.98,940253.0
2024-01-22 13:05:00,166.99,167.56,166.95,167.41,883152.0,166.99,167.56,166.95,167.41,883152.0
2024-01-22 13:10:00,167.4,167.9,167.28,167.89,715229.0,167.4,167.9,167.28,167.89,715229.0
2024-01-22 13:15:00,167.89,168.05,167.5,167.59,757119.0,167.89,168.05,167.5,167.59,757119.0
2024-01-22 13:20:00,167.53,167.99,167.38,167.88,771131.0,167.53,167.99,167.38,167.88,771131.0
2024-01-22 13:25:00,167.89,168.11,167.45,167.61,905668.0,167.89,168.11,167.45,167.61,905668.0
2024-01-22 13:30:00,167.6,168.3,167.57,168.19,976577.0,167.6,168.3,167.57,168.19,976577.0
2024-01-22 13:35:00,168.18,168.68,168.06,168.61,873146.0,168.18,168.68,168.06,168.61,873146.0
2024-01-22 13:40:00,168.61,168.88,168.44,168.77,974799.0,168.61,168.88,168.44,168.77,974799.0
2024-01-22 13:45:00,168.78,168.87,168.38,168.46,707726.0,168.78,168.87,168.38,168.46,707726.0
2024-01-22 13:50:00,168.47,168.49,168.11,168.29,729380.0,168.47,168.49,168.11,168.29,729380.0
2024-01-22 13:55:00,168.29,168.29,167.78,167.95,702535.0,168.29,168.29,167.78,167.95,702535.0
2024-01-22 14:00:00,167.96,168.5,167.94,168.31,851677.0,167.96,168.5,167.94,168.31,851677.0
2024-01-22 14:05:00,168.3,168.43,168.05,168.08,489545.0,168.3,168.43,168.05,168.08,489545.0
2024-01-22 14:10:00,168.08,168.13,167.76,167.87,665367.0,168.08,168.13,167.76,167.87,665367.0
2024-01-22 14:15:00,167.86,168.18,167.77,167.81,636244.0,167.86,168.18,167.77,167.81,636244.0
2024-01-22 14:20:00,167.8,168.13,167.47,168.01,871023.0,167.8,168.13,167.47,168.01,871023.0
2024-01-22 14:25:00,168.01,168.24,167.9,168.17,634761.0,168.01,168.24,167.9,168.17,634761.0
2024-01-22 14:30:00,168.19,168.5,168.0,168.08,742652.0,168.19,168.5,168.0,168.08,742652.0
2024-01-22 14:35:00,168.09,168.47,167.95,168.43,583034.0,168.09,168.47,167.95,168.43,583034.0
2024-01-22 14:40:00,168.43,168.84,168.42,168.73,814427.0,168.43,168.84,168.42,168.73,814427.0
2024-01-22 14:45:00,168.73,169.02,168.62,168.9,934784.0,168.73,169.02,168.62,168.9,934784.0
2024-01-22 14:50:00,168.88,168.9,168.55,168.6,546326.0,168.88,168.9,168.55,168.6,546326.0
2024-01-22 14:55:00,168.59,169.0,168.44,168.93,721713.0,168.59,169.0,168.44,168.93,721713.0
2024-01-22 15:00:00,168.94,168.97,168.62,168.83,706694.0,168.94,168.97,168.62,168.83,706694.0
2024-01-22 15:05:00,168.82,168.97,168.67,168.93,525183.0,168.82,168.97,168.67,168.93,525183.0
2024-01-22 15:10:00,168.92,169.22,168.9,169.12,858674.0,168.92,169.22,168.9,169.12,858674.0
2024-01-22 15:15:00,169.12,169.43,169.03,169.4,891089.0,169.12,169.43,169.03,169.4,891089.0
2024-01-22 15:20:00,169.4,169.44,168.73,169.14,1101263.0,169.4,169.44,168.73,169.14,1101263.0
2024-01-22 15:25:00,169.14,169.34,169.08,169.25,774474.0,169.14,169.34,169.08,169.25,774474.0
2024-01-22 15:30:00,169.24,169.3,168.81,169.02,871501.0,169.24,169.3,168.81,169.02,871501.0
2024-01-22 15:35:00,169.02,169.21,168.97,168.99,618289.0,169.02,169.21,168.97,168.99,618289.0
2024-01-22 15:40:00,169.02,169.24,168.83,168.94,754653.0,169.02,169.24,168.83,168.94,754653.0
2024-01-22 15:45:00,168.93,168.93,168.31,168.37,1018412.0,168.93,168.93,168.31,168.37,1018412.0
2024-01-22 15:50:00,168.36,168.76,168.27,168.47,1135197.0,168.36,168.76,168.27,168.47,1135197.0
2024-01-22 15:55:00,168.46,168.48,168.1,168.18,1397295.0,168.46,168.48,168.1,168.18,1397295.0
2024-01-23 09:30:00,166.5,166.5,164.29,164.6,2725181.0,166.5,166.5,164.29,164.6,2725181.0
2024-01-23 09:35:00,164.58,167.43,164.27,166.93,2594884.0,164.58,167.43,164.27,166.93,2594884.0
2024-01-23 09:40:00,166.93,167.42,166.05,166.24,1635815.0,166.93,167.42,166.05,166.24,1635815.0
2024-01-23 09:45:00,166.23,167.74,165.98,167.66,1807503.0,166.23,167.74,165.98,167.66,1807503.0
2024-01-23 09:50:00,167.67,169.0,167.42,168.89,2152301.0,167.67,169.0,167.42,168.89,2152301.0
2024-01-23 09:55:00,168.89,169.0,168.31,168.53,1721033.0,168.89,169.0,168.31,168.53,1721033.0
2024-01-23 10:00:00,168.57,168.98,167.91,167.94,1499642.0,168.57,168.98,167.91,167.94,1499642.0
2024-01-23 10:05:00,167.94,167.95,167.12,167.47,1619275.0,167.94,167.95,167.12,167.47,1619275.0
2024-01-23 10:10:00,167.46,168.43,167.13,168.36,1357118.0,167.46,168.43,167.13,168.36,1357118.0
2024-01-23 10:15:00,168.36,168.5,166.66,166.72,1450241.0,168.36,168.5,166.66,166.72,1450241.0
2024-01-23 10:20:00,166.7,166.78,166.02,166.44,1669105.0,166.7,166.78,166.02,166.44,1669105.0
2024-01-23 10:25:00,166.44,167.38,166.27,167.34,1256127.0,166.44,167.38,166.27,167.34,1256127.0
2024-01-23 10:30:00,167.35,167.5,166.87,167.41,1005491.0,167.35,167.5,166.87,167.41,1005491.0
2024-01-23 10:35:00,167.41,168.07,167.38,167.92,1097963.0,167.41,168.07,167.38,167.92,1097963.0
2024-01-23 10:40:00,167.91,168.18,167.5,167.86,1066703.0,167.91,168.18,167.5,167.86,1066703.0
2024-01-23 10:45:00,167.84,168.16,167.62,168.07,892039.0,167.84,168.16,167.62,168.07,892039.0
2024-01-23 10:50:00,168.07,168.37,167.84,168.17,1145604.0,168.07,168.37,167.84,168.17,1145604.0
2024-01-23 10:55:00,168.18,168.19,167.51,167.64,851208.0,168.18,168.19,167.51,167.64,851208.0
2024-01-23 11:00:00,167.63,168.9,167.27,168.63,1294348.0,167.63,168.9,167.27,168.63,1294348.0
2024-01-23 11:05:00,168.63,169.0,168.33,168.37,1073649.0,168.63,169.0,168.33,168.37,1073649.0
2024-01-23 11:10:00,168.36,168.56,167.87,167.93,796238.0,168.36,168.56,167.87,167.93,796238.0
2024-01-23 11:15:00,167.92,168.11,167.6,168.08,801239.0,167.92,168.11,167.6,168.08,801239.0
2024-01-23 11:20:00,168.06,168.46,167.92,168.06,763848.0,168.06,168.46,167.92,168.06,763848.0
2024-01-23 11:25:00,168.06,168.42,168.01,168.27,640490.0,168.06,168.42,168.01,168.27,640490.0
2024-01-23 11:30:00,168.26,168.39,167.66,167.67,660484.0,168.26,168.39,167.66,167.67,660484.0
2024-01-23 11:35:00,167.67,168.04,167.6,167.66,634205.0,167.67,168.04,167.6,167.66,634205.0
2024-01-23 11:40:00,167.67,167.83,167.39,167.56,688101.0,167.67,167.83,167.39,167.56,688101.0
2024-01-23 11:45:00,167.56,167.87,167.45,167.72,537766.0,167.56,167.87,167.45,167.72,537766.0
2024-01-23 11:50:00,167.75,168.22,167.6,168.2,527116.0,167.75,168.22,167.6,168.2,527116.0
2024-01-23 11:55:00,168.19,168.45,168.08,168.3,574449.0,168.19,168.45,168.08,168.3,574449.0
2024-01-23 12:00:00,168.3,168.53,168.21,168.42,606714.0,168.3,168.53,168.21,168.42,606714.0
2024-01-23 12:05:00,168.43,168.7,168.38,168.64,556916.0,168.43,168.7,168.38,168.64,556916.0
2024-01-23 12:10:00,168.66,168.9,168.53,168.67,735613.0,168.66,168.9,168.53,168.67,735613.0
2024-01-23 12:15:00,168.66,168.78,168.41,168.51,655041.0,168.66,168.78,168.41,168.51,655041.0
2024-01-23 12:20:00,168.52,168.71,168.41,168.54,484245.0,168.52,168.71,168.41,168.54,484245.0
2024-01-23 12:25:00,168.5,169.0,168.5,168.87,719478.0,168.5,169.0,168.5,168.87,719478.0
2024-01-23 12:30:00,168.88,168.98,168.7,168.82,469637.0,168.88,168.98,168.7,168.82,469637.0
2024-01-23 12:35:00,168.82,169.09,168.73,168.98,620800.0,168.82,169.09,168.73,168.98,620800.0
2024-01-23 12:40:00,168.99,169.02,168.81,168.83,424882.0,168.99,169.02,168.81,168.83,424882.0
2024-01-23 12:45:00,168.84,169.06,168.62,168.91,652917.0,168.84,169.06,168.62,168.91,652917.0
2024-01-23 12:50:00,168.93,169.04,168.8,169.02,427477.0,168.93,169.04,168.8,169.02,427477.0
2024-01-23 12:55:00,169.03,169.43,168.83,169.4,711165.0,169.03,169.43,168.83,169.4,711165.0
2024-01-23 13:00:00,169.42,169.63,168.88,168.9,791855.0,169.42,169.63,168.88,168.9,791855.0
2024-01-23 13:05:00,168.89,168.89,168.27,168.34,950147.0,168.89,168.89,168.27,168.34,950147.0
2024-01-23 13:10:00,168.35,168.61,168.24,168.46,667841.0,168.35,168.61,168.24,168.46,667841.0
2024-01-23 13:15:00,168.47,168.73,168.4,168.7,558426.0,168.47,168.73,168.4,168.7,558426.0
2024-01-23 13:20:00,168.7,168.81,168.51,168.58,566767.0,168.7,168.81,168.51,168.58,566767.0
2024-01-23 13:25:00,168.58,168.77,168.46,168.62,472377.0,168.58,168.77,168.46,168.62,472377.0
2024-01-23 13:30:00,168.63,168.72,168.31,168.57,521184.0,168.63,168.72,168.31,168.57,521184.0
2024-01-23 13:35:00,168.57,168.57,168.02,168.23,564485.0,168.57,168.57,168.02,168.23,564485.0
2024-01-23 13:40:00,168.24,168.52,168.06,168.36,513850.0,168.24,168.52,168.06,168.36,513850.0
2024-01-23 13:45:00,168.36,168.45,168.28,168.37,458951.0,168.36,168.45,168.28,168.37,458951.0
2024-01-23 13:50:00,168.38,168.41,168.01,168.05,391321.0,168.38,168.41,168.01,168.05,391321.0
2024-01-23 13:55:00,168.05,168.25,167.81,168.23,576602.0,168.05,168.25,167.81,168.23,576602.0
2024-01-23 14:00:00,168.22,168.42,167.71,167.84,702820.0,168.22,168.42,167.71,167.84,702820.0
2024-01-23 14:05:00,167.85,168.15,167.79,168.13,459945.0,167.85,168.15,167.79,168.13,459945.0
2024-01-23 14:10:00,168.13,168.36,168.09,168.24,542832.0,168.13,168.36,168.09,168.24,542832.0
2024-01-23 14:15:00,168.23,168.35,167.89,168.15,480404.0,168.23,168.35,167.89,168.15,480404.0
2024-01-23 14:20:00,168.15,168.24,167.89,168.02,399280.0,168.15,168.24,167.89,168.02,399280.0
2024-01-23 14:25:00,168.03,168.03,167.54,167.58,598377.0,168.03,168.03,167.54,167.58,598377.0
2024-01-23 14:30:00,167.59,167.72,167.45,167.67,480055.0,167.59,167.72,167.45,167.67,480055.0
2024-01-23 14:35:00,167.67,168.0,167.66,167.96,407802.0,167.67,168.0,167.66,167.96,407802.0
2024-01-23 14:40:00,167.94,168.26,167.86,168.26,448398.0,167.94,168.26,167.86,168.26,448398.0
2024-01-23 14:45:00,168.26,168.36,168.09,168.23,490834.0,168.26,168.36,168.09,168.23,490834.0
2024-01-23 14:50:00,168.24,168.35,168.07,168.34,384665.0,168.24,168.35,168.07,168.34,384665.0
2024-01-23 14:55:00,168.35,168.61,168.34,168.58,583522.0,168.35,168.61,168.34,168.58,583522.0
2024-01-23 15:00:00,168.58,168.68,168.22,168.49,618525.0,168.58,168.68,168.22,168.49,618525.0
2024-01-23 15:05:00,168.49,168.5,168.16,168.17,479220.0,168.49,168.5,168.16,168.17,479220.0
2024-01-23 15:10:00,168.17,168.56,168.17,168.47,525468.0,168.17,168.56,168.17,168.47,525468.0
2024-01-23 15:15:00,168.48,168.49,168.27,168.36,371343.0,168.48,168.49,168.27,168.36,371343.0
2024-01-23 15:20:00,168.35,168.52,168.31,168.41,497037.0,168.35,168.52,168.31,168.41,497037.0
2024-01-23 15:25:00,168.39,168.41,168.17,168.3,413182.0,168.39,168.41,168.17,168.3,413182.0
2024-01-23 15:30:00,168.3,168.46,168.18,168.25,498967.0,168.3,168.46,168.18,168.25,498967.0
2024-01-23 15:35:00,168.25,168.28,168.0,168.18,520591.0,168.25,168.28,168.0,168.18,520591.0
2024-01-23 15:40:00,168.18,168.3,168.07,168.26,532944.0,168.18,168.3,168.07,168.26,532944.0
2024-01-23 15:45:00,168.27,168.48,168.06,168.22,816869.0,168.27,168.48,168.06,168.22,816869.0
2024-01-23 15:50:00,168.22,168.7,168.21,168.59,875386.0,168.22,168.7,168.21,168.59,875386.0
2024-01-23 15:55:00,168.59,168.69,168.31,168.4,1323422.0,168.59,168.69,168.31,168.4,1323422.0
2024-01-24 09:30:00,172.55,173.36,170.92,171.1,3226635.0,172.55,173.36,170.92,171.1,3226635.0
2024-01-24 09:35:00,171.08,171.99,170.56,171.15,1712618.0,171.08,171.99,170.56,171.15,1712618.0
2024-01-24 09:40:00,171.18,172.59,171.08,172.59,1672752.0,171.18,172.59,171.08,172.59,1672752.0
2024-01-24 09:45:00,172.52,174.25,172.26,174.22,3025821.0,172.52,174.25,172.26,174.22,3025821.0
2024-01-24 09:50:00,174.2,176.36,174.2,175.72,3920275.0,174.2,176.36,174.2,175.72,3920275.0
2024-01-24 09:55:00,175.72,176.14,175.2,175.62,2448043.0,175.72,176.14,175.2,175.62,2448043.0
2024-01-24 10:00:00,175.65,175.78,174.58,175.3,2328522.0,175.65,175.78,174.58,175.3,2328522.0
2024-01-24 10:05:00,175.3,176.12,174.71,175.8,2070984.0,175.3,176.12,174.71,175.8,2070984.0
2024-01-24 10:10:00,175.8,176.51,175.4,175.83,1987143.0,175.8,176.51,175.4,175.83,1987143.0
2024-01-24 10:15:00,175.87,176.41,175.1,175.28,1572732.0,175.87,176.41,175.1,175.28,1572732.0
2024-01-24 10:20:00,175.27,176.14,175.26,175.88,1351865.0,175.27,176.14,175.26,175.88,1351865.0
2024-01-24 10:25:00,175.91,176.35,175.65,175.94,1275026.0,175.91,176.35,175.65,175.94,1275026.0
2024-01-24 10:30:00,175.95,177.02,175.53,176.85,1996896.0,175.95,177.02,175.53,176.85,1996896.0
2024-01-24 10:35:00,176.86,177.9,176.86,177.69,1930616.0,176.86,177.9,176.86,177.69,1930616.0
2024-01-24 10:40:00,177.71,178.19,177.2,177.58,1658428.0,177.71,178.19,177.2,177.58,1658428.0
2024-01-24 10:45:00,177.57,177.68,176.9,177.67,1398843.0,177.57,177.68,176.9,177.67,1398843.0
2024-01-24 10:50:00,177.67,177.74,176.61,177.13,1479217.0,177.67,177.74,176.61,177.13,1479217.0
2024-01-24 10:55:00,177.14,177.75,176.83,177.74,1169213.0,177.14,177.75,176.83,177.74,1169213.0
2024-01-24 11:00:00,177.74,178.39,177.65,178.28,1386337.0,177.74,178.39,177.65,178.28,1386337.0
2024-01-24 11:05:00,178.28,178.47,177.09,177.52,1593496.0,178.28,178.47,177.09,177.52,1593496.0
2024-01-24 11:10:00,177.53,178.0,177.3,177.73,1303731.0,177.53,178.0,177.3,177.73,1303731.0
2024-01-24 11:15:00,177.74,178.45,177.68,178.37,1416708.0,177.74,178.45,177.68,178.37,1416708.0
2024-01-24 11:20:00,178.37,178.5,177.76,177.94,1253298.0,178.37,178.5,177.76,177.94,1253298.0
2024-01-24 11:25:00,177.94,178.31,177.92,178.15,1068529.0,177.94,178.31,177.92,178.15,1068529.0
2024-01-24 11:30:00,178.15,178.75,177.8,178.45,1396281.0,178.15,178.75,177.8,178.45,1396281.0
2024-01-24 11:35:00,178.46,179.11,178.45,178.94,1457603.0,178.46,179.11,178.45,178.94,1457603.0
2024-01-24 11:40:00,178.96,179.19,178.79,178.81,1071459.0,178.96,179.19,178.79,178.81,1071459.0
2024-01-24 11:45:00,178.82,179.34,178.69,179.1,1122023.0,178.82,179.34,178.69,179.1,1122023.0
2024-01-24 11:50:00,179.08,179.59,179.07,179.5,1100695.0,179.08,179.59,179.07,179.5,1100695.0
2024-01-24 11:55:00,179.51,179.53,179.15,179.29,1022756.0,179.51,179.53,179.15,179.29,1022756.0
2024-01-24 12:00:00,179.28,179.59,179.25,179.33,1013445.0,179.28,179.59,179.25,179.33,1013445.0
2024-01-24 12:05:00,179.33,179.5,179.03,179.46,1045228.0,179.33,179.5,179.03,179.46,1045228.0
2024-01-24 12:10:00,179.47,179.7,178.81,179.18,1498758.0,179.47,179.7,178.81,179.18,1498758.0
2024-01-24 12:15:00,179.18,179.29,178.86,179.08,944708.0,179.18,179.29,178.86,179.08,944708.0
2024-01-24 12:20:00,179.07,179.87,178.92,179.81,1195213.0,179.07,179.87,178.92,179.81,1195213.0
2024-01-24 12:25:00,179.8,180.19,179.78,179.81,1484120.0,179.8,180.19,179.78,179.81,1484120.0
2024-01-24 12:30:00,179.85,180.3,179.77,180.29,1064158.0,179.85,180.3,179.77,180.29,1064158.0
2024-01-24 12:35:00,180.3,180.45,179.88,180.22,1356335.0,180.3,180.45,179.88,180.22,1356335.0
2024-01-24 12:40:00,180.2,180.29,179.91,180.11,955713.0,180.2,180.29,179.91,180.11,955713.0
2024-01-24 12:45:00,180.13,180.27,179.81,180.16,1090910.0,180.13,180.27,179.81,180.16,1090910.0
2024-01-24 12:50:00,180.16,180.4,180.05,180.38,996263.0,180.16,180.4,180.05,180.38,996263.0
2024-01-24 12:55:00,180.39,180.58,180.13,180.29,1177218.0,180.39,180.58,180.13,180.29,1177218.0
2024-01-24 13:00:00,180.3,180.31,179.62,179.79,1139224.0,180.3,180.31,179.62,179.79,1139224.0
2024-01-24 13:05:00,179.8,179.98,179.33,179.73,1114708.0,179.8,179.98,179.33,179.73,1114708.0
2024-01-24 13:10:00,179.74,180.05,179.41,179.48,1140619.0,179.74,180.05,179.41,179.48,1140619.0
2024-01-24 13:15:00,179.46,179.62,178.8,178.97,1366951.0,179.46,179.62,178.8,178.97,1366951.0
2024-01-24 13:20:00,178.92,179.49,178.92,179.45,988910.0,178.92,179.49,178.92,179.45,988910.0
2024-01-24 13:25:00,179.43,179.84,179.43,179.57,1115910.0,179.43,179.84,179.43,179.57,1115910.0
2024-01-24 13:30:00,179.59,179.87,179.4,179.64,974595.0,179.59,179.87,179.4,179.64,974595.0
2024-01-24 13:35:00,179.64,179.73,178.6,178.62,1059979.0,179.64,179.73,178.6,178.62,1059979.0
2024-01-24 13:40:00,178.6,179.0,178.37,178.67,1294512.0,178.6,179.0,178.37,178.67,1294512.0
2024-01-24 13:45:00,178.68,178.76,178.01,178.34,1161002.0,178.68,178.76,178.01,178.34,1161002.0
2024-01-24 13:50:00,178.34,178.75,178.32,178.67,775614.0,178.34,178.75,178.32,178.67,775614.0
2024-01-24 13:55:00,178.67,179.0,178.6,178.77,779724.0,178.67,179.0,178.6,178.77,779724.0
2024-01-24 14:00:00,178.77,178.79,178.35,178.65,776176.0,178.77,178.79,178.35,178.65,776176.0
2024-01-24 14:05:00,178.65,178.91,178.16,178.21,697613.0,178.65,178.91,178.16,178.21,697613.0
2024-01-24 14:10:00,178.2,178.24,177.34,177.37,1268077.0,178.2,178.24,177.34,177.37,1268077.0
2024-01-24 14:15:00,177.36,177.39,176.53,177.25,1777640.0,177.36,177.39,176.53,177.25,1777640.0
2024-01-24 14:20:00,177.24,177.25,176.3,176.76,1668896.0,177.24,177.25,176.3,176.76,1668896.0
2024-01-24 14:25:00,176.77,177.67,176.76,177.24,1445876.0,176.77,177.67,176.76,177.24,1445876.0
2024-01-24 14:30:00,177.25,177.73,177.18,177.73,1009180.0,177.25,177.73,177.18,177.73,1009180.0
2024-01-24 14:35:00,177.71,178.18,177.66,178.08,1193416.0,177.71,178.18,177.66,178.08,1193416.0
2024-01-24 14:40:00,178.08,178.65,178.03,178.56,1272659.0,178.08,178.65,178.03,178.56,1272659.0
2024-01-24 14:45:00,178.55,178.71,178.32,178.52,968179.0,178.55,178.71,178.32,178.52,968179.0
2024-01-24 14:50:00,178.53,178.75,178.5,178.75,772251.0,178.53,178.75,178.5,178.75,772251.0
2024-01-24 14:55:00,178.74,178.75,178.31,178.45,912715.0,178.74,178.75,178.31,178.45,912715.0
2024-01-24 15:00:00,178.45,178.78,177.9,178.62,1459255.0,178.45,178.78,177.9,178.62,1459255.0
2024-01-24 15:05:00,178.61,178.98,178.58,178.87,978317.0,178.61,178.98,178.58,178.87,978317.0
2024-01-24 15:10:00,178.87,178.89,178.05,178.21,1369987.0,178.87,178.89,178.05,178.21,1369987.0
2024-01-24 15:15:00,178.18,178.21,177.21,177.38,1300058.0,178.18,178.21,177.21,177.38,1300058.0
2024-01-24 15:20:00,177.37,178.15,177.16,178.07,1125156.0,177.37,178.15,177.16,178.07,1125156.0
2024-01-24 15:25:00,178.06,178.21,177.42,177.51,920766.0,178.06,178.21,177.42,177.51,920766.0
2024-01-24 15:30:00,177.53,177.98,177.31,177.64,953669.0,177.53,177.98,177.31,177.64,953669.0
2024-01-24 15:35:00,177.64,178.15,177.47,178.15,937103.0,177.64,178.15,177.47,178.15,937103.0
2024-01-24 15:40:00,178.15,178.5,178.06,178.44,982046.0,178.15,178.5,178.06,178.44,982046.0
2024-01-24 15:45:00,178.44,178.46,177.73,177.81,1046513.0,178.44,178.46,177.73,177.81,1046513.0
2024-01-24 15:50:00,177.8,177.96,177.41,177.75,1279221.0,177.8,177.96,177.41,177.75,1279221.0
2024-01-24 15:55:00,177.75,178.47,177.74,178.27,1863151.0,177.75,178.47,177.74,178.27,1863151.0
2024-01-25 09:30:00,183.45,183.49,181.17,183.43,4319154.0,183.45,183.49,181.17,183.43,4319154.0
2024-01-25 09:35:00,183.38,184.47,182.53,184.11,3644317.0,183.38,184.47,182.53,184.11,3644317.0
2024-01-25 09:40:00,184.11,184.3,182.52,182.61,2603636.0,184.11,184.3,182.52,182.61,2603636.0
2024-01-25 09:45:00,182.62,183.39,181.75,182.81,2118808.0,182.62,183.39,181.75,182.81,2118808.0
2024-01-25 09:50:00,182.8,183.22,180.07,180.18,2850392.0,182.8,183.22,180.07,180.18,2850392.0
2024-01-25 09:55:00,180.18,180.96,179.04,179.21,2819551.0,180.18,180.96,179.04,179.21,2819551.0
2024-01-25 10:00:00,179.22,181.0,179.11,180.7,2324397.0,179.22,181.0,179.11,180.7,2324397.0
2024-01-25 10:05:00,180.67,181.75,180.6,181.55,1940056.0,180.67,181.75,180.6,181.55,1940056.0
2024-01-25 10:10:00,181.56,183.1,181.51,182.97,2438794.0,181.56,183.1,181.51,182.97,2438794.0
2024-01-25 10:15:00,182.99,182.99,182.01,182.93,1982050.0,182.99,182.99,182.01,182.93,1982050.0
2024-01-25 10:20:00,182.93,183.43,182.5,182.75,1740630.0,182.93,183.43,182.5,182.75,1740630.0
2024-01-25 10:25:00,182.76,183.37,182.45,183.1,1497502.0,182.76,183.37,182.45,183.1,1497502.0
2024-01-25 10:30:00,183.13,183.41,181.63,181.67,1856888.0,183.13,183.41,181.63,181.67,1856888.0
2024-01-25 10:35:00,181.65,182.33,181.0,182.07,2047401.0,181.65,182.33,181.0,182.07,2047401.0
2024-01-25 10:40:00,182.07,182.72,181.88,182.55,1320401.0,182.07,182.72,181.88,182.55,1320401.0
2024-01-25 10:45:00,182.55,182.88,181.34,181.43,1332917.0,182.55,182.88,181.34,181.43,1332917.0
2024-01-25 10:50:00,181.43,181.83,180.92,181.35,1290933.0,181.43,181.83,180.92,181.35,1290933.0
2024-01-25 10:55:00,181.31,182.06,180.91,181.51,1372809.0,181.31,182.06,180.91,181.51,1372809.0
2024-01-25 11:00:00,181.53,181.67,180.88,181.32,1086339.0,181.53,181.67,180.88,181.32,1086339.0
2024-01-25 11:05:00,181.36,181.55,181.05,181.45,880676.0,181.36,181.55,181.05,181.45,880676.0
2024-01-25 11:10:00,181.43,181.7,181.05,181.69,1143982.0,181.43,181.7,181.05,181.69,1143982.0
2024-01-25 11:15:00,181.69,182.1,181.52,181.95,1156606.0,181.69,182.1,181.52,181.95,1156606.0
2024-01-25 11:20:00,181.97,182.37,181.67,182.15,987777.0,181.97,182.37,181.67,182.15,987777.0
2024-01-25 11:25:00,182.16,182.17,181.31,181.93,969088.0,182.16,182.17,181.31,181.93,969088.0
2024-01-25 11:30:00,181.92,182.9,181.9,182.81,1263707.0,181.92,182.9,181.9,182.81,1263707.0
2024-01-25 11:35:00,182.83,183.18,182.78,182.96,1048315.0,182.83,183.18,182.78,182.96,1048315.0
2024-01-25 11:40:00,182.95,183.02,182.75,182.97,844936.0,182.95,183.02,182.75,182.97,844936.0
2024-01-25 11:45:00,182.94,183.9,182.76,183.76,1514018.0,182.94,183.9,182.76,183.76,1514018.0
2024-01-25 11:50:00,183.77,184.92,183.7,184.26,2153412.0,183.77,184.92,183.7,184.26,2153412.0
2024-01-25 11:55:00,184.26,184.42,183.66,184.11,1583586.0,184.26,184.42,183.66,184.11,1583586.0
2024-01-25 12:00:00,184.14,184.49,182.66,182.91,1890569.0,184.14,184.49,182.66,182.91,1890569.0
2024-01-25 12:05:00,182.91,182.92,181.4,182.03,2165022.0,182.91,182.92,181.4,182.03,2165022.0
2024-01-25 12:10:00,182.03,182.12,181.07,181.76,1414835.0,182.03,182.12,181.07,181.76,1414835.0
2024-01-25 12:15:00,181.74,181.93,181.25,181.38,1264433.0,181.74,181.93,181.25,181.38,1264433.0
2024-01-25 12:20:00,181.36,181.49,180.65,181.1,1277625.0,181.36,181.49,180.65,181.1,1277625.0
2024-01-25 12:25:00,181.11,181.49,180.59,181.06,1151433.0,181.11,181.49,180.59,181.06,1151433.0
2024-01-25 12:30:00,181.06,181.25,179.89,180.22,1457886.0,181.06,181.25,179.89,180.22,1457886.0
2024-01-25 12:35:00,180.22,180.87,180.05,180.66,1097286.0,180.22,180.87,180.05,180.66,1097286.0
2024-01-25 12:40:00,180.66,180.9,180.41,180.62,1032822.0,180.66,180.9,180.41,180.62,1032822.0
2024-01-25 12:45:00,180.63,180.67,180.1,180.37,901857.0,180.63,180.67,180.1,180.37,901857.0
2024-01-25 12:50:00,180.37,180.61,179.4,180.57,1236694.0,180.37,180.61,179.4,180.57,1236694.0
2024-01-25 12:55:00,180.56,180.88,180.22,180.57,1028179.0,180.56,180.88,180.22,180.57,1028179.0
2024-01-25 13:00:00,180.61,180.75,179.92,180.22,942993.0,180.61,180.75,179.92,180.22,942993.0
2024-01-25 13:05:00,180.24,181.25,180.21,180.62,1044516.0,180.24,181.25,180.21,180.62,1044516.0
2024-01-25 13:10:00,180.63,181.02,180.5,180.64,615333.0,180.63,181.02,180.5,180.64,615333.0
2024-01-25 13:15:00,180.67,180.67,179.85,180.11,1000033.0,180.67,180.67,179.85,180.11,1000033.0
2024-01-25 13:20:00,180.13,180.43,179.61,179.66,812646.0,180.13,180.43,179.61,179.66,812646.0
2024-01-25 13:25:00,179.66,180.56,179.53,180.1,900276.0,179.66,180.56,179.53,180.1,900276.0
2024-01-25 13:30:00,180.12,180.14,179.65,179.75,769458.0,180.12,180.14,179.65,179.75,769458.0
2024-01-25 13:35:00,179.75,180.7,179.52,180.54,982732.0,179.75,180.7,179.52,180.54,982732.0
2024-01-25 13:40:00,180.54,180.97,180.26,180.84,857886.0,180.54,180.97,180.26,180.84,857886.0
2024-01-25 13:45:00,180.82,180.91,180.35,180.66,772918.0,180.82,180.91,180.35,180.66,772918.0
2024-01-25 13:50:00,180.68,180.73,180.07,180.15,765186.0,180.68,180.73,180.07,180.15,765186.0
2024-01-25 13:55:00,180.17,180.25,178.36,178.55,1535222.0,180.17,180.25,178.36,178.55,1535222.0
2024-01-25 14:00:00,178.55,178.84,178.16,178.43,1336665.0,178.55,178.84,178.16,178.43,1336665.0
2024-01-25 14:05:00,178.42,179.38,177.63,178.08,1612884.0,178.42,179.38,177.63,178.08,1612884.0
2024-01-25 14:10:00,178.09,178.9,178.01,178.83,1094937.0,178.09,178.9,178.01,178.83,1094937.0
2024-01-25 14:15:00,178.87,179.17,178.51,179.13,907734.0,178.87,179.17,178.51,179.13,907734.0
2024-01-25 14:20:00,179.08,179.33,178.54,178.59,921279.0,179.08,179.33,178.54,178.59,921279.0
2024-01-25 14:25:00,178.58,179.28,178.54,179.28,718059.0,178.58,179.28,178.54,179.28,718059.0
2024-01-25 14:30:00,179.28,179.45,178.9,179.08,778887.0,179.28,179.45,178.9,179.08,778887.0
2024-01-25 14:35:00,179.09,179.36,178.42,178.89,877969.0,179.09,179.36,178.42,178.89,877969.0
2024-01-25 14:40:00,178.89,179.85,178.88,179.65,943145.0,178.89,179.85,178.88,179.65,943145.0
2024-01-25 14:45:00,179.66,180.21,179.64,179.98,941396.0,179.66,180.21,179.64,179.98,941396.0
2024-01-25 14:50:00,179.98,180.61,179.78,180.46,896620.0,179.98,180.61,179.78,180.46,896620.0
2024-01-25 14:55:00,180.44,180.84,180.39,180.82,949350.0,180.44,180.84,180.39,180.82,949350.0
2024-01-25 15:00:00,180.82,180.83,180.26,180.57,987790.0,180.82,180.83,180.26,180.57,987790.0
2024-01-25 15:05:00,180.58,180.67,180.07,180.46,798859.0,180.58,180.67,180.07,180.46,798859.0
2024-01-25 15:10:00,180.46,180.62,179.83,179.92,850694.0,180.46,180.62,179.83,179.92,850694.0
2024-01-25 15:15:00,179.95,180.47,179.9,180.46,745254.0,179.95,180.47,179.9,180.46,745254.0
2024-01-25 15:20:00,180.44,180.61,179.68,179.7,767597.0,180.44,180.61,179.68,179.7,767597.0
2024-01-25 15:25:00,179.7,179.97,179.69,179.9,556011.0,179.7,179.97,179.69,179.9,556011.0
2024-01-25 15:30:00,179.9,180.75,179.7,180.56,1032913.0,179.9,180.75,179.7,180.56,1032913.0
2024-01-25 15:35:00,180.57,180.76,179.97,180.07,870340.0,180.57,180.76,179.97,180.07,870340.0
2024-01-25 15:40:00,180.08,180.55,179.86,180.09,974476.0,180.08,180.55,179.86,180.09,974476.0
2024-01-25 15:45:00,180.1,180.51,180.09,180.39,845180.0,180.1,180.51,180.09,180.39,845180.0
2024-01-25 15:50:00,180.4,180.78,180.39,180.49,1120484.0,180.4,180.78,180.39,180.49,1120484.0
2024-01-25 15:55:00,180.49,180.66,179.93,180.32,1560904.0,180.49,180.66,179.93,180.32,1560904.0
2024-01-26 09:30:00,175.17,177.18,174.15,176.71,3385968.0,175.17,177.18,174.15,176.71,3385968.0
2024-01-26 09:35:00,176.69,176.95,175.75,176.84,1769987.0,176.69,176.95,175.75,176.84,1769987.0
2024-01-26 09:40:00,176.86,178.5,176.6,177.38,2305607.0,176.86,178.5,176.6,177.38,2305607.0
2024-01-26 09:45:00,177.37,177.41,176.14,176.43,2269027.0,177.37,177.41,176.14,176.43,2269027.0
2024-01-26 09:50:00,176.46,176.74,174.5,175.09,2327038.0,176.46,176.74,174.5,175.09,2327038.0
2024-01-26 09:55:00,175.08,176.38,174.75,176.27,1916292.0,175.08,176.38,174.75,176.27,1916292.0
2024-01-26 10:00:00,176.24,176.73,175.56,176.05,1503400.0,176.24,176.73,175.56,176.05,1503400.0
2024-01-26 10:05:00,176.05,177.61,175.73,177.16,1776922.0,176.05,177.61,175.73,177.16,1776922.0
2024-01-26 10:10:00,177.18,178.5,176.94,178.13,1559557.0,177.18,178.5,176.94,178.13,1559557.0
2024-01-26 10:15:00,178.15,178.2,177.44,177.87,1388185.0,178.15,178.2,177.44,177.87,1388185.0
2024-01-26 10:20:00,177.87,180.0,177.54,177.94,1857477.0,177.87,180.0,177.54,177.94,1857477.0
2024-01-26 10:25:00,177.96,179.47,177.93,179.13,1855523.0,177.96,179.47,177.93,179.13,1855523.0
2024-01-26 10:30:00,179.15,180.08,179.04,179.59,2030790.0,179.15,180.08,179.04,179.59,2030790.0
2024-01-26 10:35:00,179.6,180.45,179.13,179.92,1880168.0,179.6,180.45,179.13,179.92,1880168.0
2024-01-26 10:40:00,179.93,180.03,179.03,179.08,1465307.0,179.93,180.03,179.03,179.08,1465307.0
2024-01-26 10:45:00,179.08,179.19,178.76,179.04,1246999.0,179.08,179.19,178.76,179.04,1246999.0
2024-01-26 10:50:00,179.05,180.63,179.05,180.6,1981007.0,179.05,180.63,179.05,180.6,1981007.0
2024-01-26 10:55:00,180.6,181.23,180.41,180.56,2035694.0,180.6,181.23,180.41,180.56,2035694.0
2024-01-26 11:00:00,180.58,180.64,179.76,180.18,1378916.0,180.58,180.64,179.76,180.18,1378916.0
2024-01-26 11:05:00,180.17,180.6,179.84,180.47,1064822.0,180.17,180.6,179.84,180.47,1064822.0
2024-01-26 11:10:00,180.47,180.75,179.35,179.4,1350442.0,180.47,180.75,179.35,179.4,1350442.0
2024-01-26 11:15:00,179.41,180.09,179.37,179.99,973073.0,179.41,180.09,179.37,179.99,973073.0
2024-01-26 11:20:00,179.96,180.23,179.69,179.89,961026.0,179.96,180.23,179.69,179.89,961026.0
2024-01-26 11:25:00,179.9,180.29,179.62,179.65,794759.0,179.9,180.29,179.62,179.65,794759.0
2024-01-26 11:30:00,179.66,180.14,179.35,179.57,981130.0,179.66,180.14,179.35,179.57,981130.0
2024-01-26 11:35:00,179.58,179.65,178.57,178.63,1209315.0,179.58,179.65,178.57,178.63,1209315.0
2024-01-26 11:40:00,178.63,178.99,178.51,178.98,925548.0,178.63,178.99,178.51,178.98,925548.0
2024-01-26 11:45:00,178.99,179.03,178.28,178.78,941628.0,178.99,179.03,178.28,178.78,941628.0
2024-01-26 11:50:00,178.76,178.8,178.17,178.21,815062.0,178.76,178.8,178.17,178.21,815062.0
2024-01-26 11:55:00,178.2,178.85,178.02,178.65,1123225.0,178.2,178.85,178.02,178.65,1123225.0
2024-01-26 12:00:00,178.63,178.83,178.37,178.65,856736.0,178.63,178.83,178.37,178.65,856736.0
2024-01-26 12:05:00,178.66,178.81,178.09,178.19,768597.0,178.66,178.81,178.09,178.19,768597.0
2024-01-26 12:10:00,178.2,178.85,177.99,178.77,1096874.0,178.2,178.85,177.99,178.77,1096874.0
2024-01-26 12:15:00,178.75,179.08,178.31,178.36,849451.0,178.75,179.08,178.31,178.36,849451.0
2024-01-26 12:20:00,178.37,178.44,177.71,177.84,898037.0,178.37,178.44,177.71,177.84,898037.0
2024-01-26 12:25:00,177.85,177.89,177.41,177.46,869196.0,177.85,177.89,177.41,177.46,869196.0
2024-01-26 12:30:00,177.45,177.51,176.8,177.09,1191959.0,177.45,177.51,176.8,177.09,1191959.0
2024-01-26 12:35:00,177.09,177.2,176.34,176.59,1108656.0,177.09,177.2,176.34,176.59,1108656.0
2024-01-26 12:40:00,176.56,176.93,176.44,176.77,1044184.0,176.56,176.93,176.44,176.77,1044184.0
2024-01-26 12:45:00,176.78,177.03,176.37,176.4,912589.0,176.78,177.03,176.37,176.4,912589.0
2024-01-26 12:50:00,176.43,176.57,176.0,176.55,1096354.0,176.43,176.57,176.0,176.55,1096354.0
2024-01-26 12:55:00,176.54,176.56,176.05,176.42,1065266.0,176.54,176.56,176.05,176.42,1065266.0
2024-01-26 13:00:00,176.43,176.76,176.0,176.53,1201588.0,176.43,176.76,176.0,176.53,1201588.0
2024-01-26 13:05:00,176.52,177.08,176.27,177.06,971902.0,176.52,177.08,176.27,177.06,971902.0
2024-01-26 13:10:00,177.06,177.68,176.93,177.4,1195571.0,177.06,177.68,176.93,177.4,1195571.0
2024-01-26 13:15:00,177.42,177.56,177.02,177.06,908909.0,177.42,177.56,177.02,177.06,908909.0
2024-01-26 13:20:00,177.08,177.6,177.0,177.41,669024.0,177.08,177.6,177.0,177.41,669024.0
2024-01-26 13:25:00,177.41,177.82,177.39,177.7,789064.0,177.41,177.82,177.39,177.7,789064.0
2024-01-26 13:30:00,177.68,177.77,177.36,177.49,550203.0,177.68,177.77,177.36,177.49,550203.0
2024-01-26 13:35:00,177.5,177.88,177.47,177.58,574794.0,177.5,177.88,177.47,177.58,574794.0
2024-01-26 13:40:00,177.57,177.57,176.8,176.88,869199.0,177.57,177.57,176.8,176.88,869199.0
2024-01-26 13:45:00,176.88,176.94,176.28,176.3,890451.0,176.88,176.94,176.28,176.3,890451.0
2024-01-26 13:50:00,176.3,176.72,176.27,176.53,685461.0,176.3,176.72,176.27,176.53,685461.0
2024-01-26 13:55:00,176.52,177.11,176.3,176.72,752717.0,176.52,177.11,176.3,176.72,752717.0
2024-01-26 14:00:00,176.75,176.92,176.6,176.8,663205.0,176.75,176.92,176.6,176.8,663205.0
2024-01-26 14:05:00,176.8,176.91,176.45,176.49,542531.0,176.8,176.91,176.45,176.49,542531.0
2024-01-26 14:10:00,176.49,176.61,176.21,176.48,686595.0,176.49,176.61,176.21,176.48,686595.0
2024-01-26 14:15:00,176.49,176.87,176.42,176.72,579586.0,176.49,176.87,176.42,176.72,579586.0
2024-01-26 14:20:00,176.72,177.38,176.64,176.99,740586.0,176.72,177.38,176.64,176.99,740586.0
2024-01-26 14:25:00,177.0,177.29,176.72,176.75,616574.0,177.0,177.29,176.72,176.75,616574.0
2024-01-26 14:30:00,176.75,177.19,176.64,176.87,637312.0,176.75,177.19,176.64,176.87,637312.0
2024-01-26 14:35:00,176.88,177.58,176.85,177.58,824916.0,176.88,177.58,176.85,177.58,824916.0
2024-01-26 14:40:00,177.57,178.51,177.56,178.45,1419383.0,177.57,178.51,177.56,178.45,1419383.0
2024-01-26 14:45:00,178.44,178.61,178.16,178.49,963962.0,178.44,178.61,178.16,178.49,963962.0
2024-01-26 14:50:00,178.48,178.79,178.4,178.46,1076032.0,178.48,178.79,178.4,178.46,1076032.0
2024-01-26 14:55:00,178.49,178.89,178.27,178.66,999181.0,178.49,178.89,178.27,178.66,999181.0
2024-01-26 15:00:00,178.68,178.84,177.95,177.98,984960.0,178.68,178.84,177.95,177.98,984960.0
2024-01-26 15:05:00,177.96,178.2,177.72,177.84,819702.0,177.96,178.2,177.72,177.84,819702.0
2024-01-26 15:10:00,177.86,178.11,177.75,178.1,718970.0,177.86,178.11,177.75,178.1,718970.0
2024-01-26 15:15:00,178.09,178.47,178.07,178.08,875417.0,178.09,178.47,178.07,178.08,875417.0
2024-01-26 15:20:00,178.1,178.22,177.86,178.13,683486.0,178.1,178.22,177.86,178.13,683486.0
2024-01-26 15:25:00,178.13,178.21,177.58,177.63,653007.0,178.13,178.21,177.58,177.63,653007.0
2024-01-26 15:30:00,177.62,177.78,177.3,177.57,1010490.0,177.62,177.78,177.3,177.57,1010490.0
2024-01-26 15:35:00,177.56,177.72,177.38,177.4,714764.0,177.56,177.72,177.38,177.4,714764.0
2024-01-26 15:40:00,177.4,177.87,177.32,177.76,875332.0,177.4,177.87,177.32,177.76,875332.0
2024-01-26 15:45:00,177.75,178.01,177.39,177.79,1264530.0,177.75,178.01,177.39,177.79,1264530.0
2024-01-26 15:50:00,177.78,177.88,177.06,177.36,1411860.0,177.78,177.88,177.06,177.36,1411860.0
2024-01-26 15:55:00,177.36,177.53,177.06,177.26,1546941.0,177.36,177.53,177.06,177.26,1546941.0
2024-01-29 09:30:00,178.89,178.89,174.6,175.57,3863797.0,178.89,178.89,174.6,175.57,3863797.0
2024-01-29 09:35:00,175.58,177.7,175.34,176.9,2481936.0,175.58,177.7,175.34,176.9,2481936.0
2024-01-29 09:40:00,176.88,178.21,176.45,177.49,2145693.0,176.88,178.21,176.45,177.49,2145693.0
2024-01-29 09:45:00,177.49,177.7,176.57,177.38,1732944.0,177.49,177.7,176.57,177.38,1732944.0
2024-01-29 09:50:00,177.38,177.68,176.0,177.08,1900133.0,177.38,177.68,176.0,177.08,1900133.0
2024-01-29 09:55:00,177.05,177.17,175.65,175.92,1536927.0,177.05,177.17,175.65,175.92,1536927.0
2024-01-29 10:00:00,175.93,176.67,175.17,175.43,1764549.0,175.93,176.67,175.17,175.43,1764549.0
2024-01-29 10:05:00,175.45,177.28,175.1,176.94,1691245.0,175.45,177.28,175.1,176.94,1691245.0
2024-01-29 10:10:00,176.91,177.76,176.85,177.46,1480747.0,176.91,177.76,176.85,177.46,1480747.0
2024-01-29 10:15:00,177.46,178.22,177.37,177.88,1455482.0,177.46,178.22,177.37,177.88,1455482.0
2024-01-29 10:20:00,177.86,177.86,176.15,176.46,1616915.0,177.86,177.86,176.15,176.46,1616915.0
2024-01-29 10:25:00,176.47,176.72,176.07,176.54,1158092.0,176.47,176.72,176.07,176.54,1158092.0
2024-01-29 10:30:00,176.54,176.87,175.53,175.62,1230644.0,176.54,176.87,175.53,175.62,1230644.0
2024-01-29 10:35:00,175.6,175.72,174.4,175.09,2210382.0,175.6,175.72,174.4,175.09,2210382.0
2024-01-29 10:40:00,175.12,175.45,174.91,175.16,1106489.0,175.12,175.45,174.91,175.16,1106489.0
2024-01-29 10:45:00,175.15,175.72,174.62,174.96,1219056.0,175.15,175.72,174.62,174.96,1219056.0
2024-01-29 10:50:00,174.93,175.78,174.71,175.72,1278039.0,174.93,175.78,174.71,175.72,1278039.0
2024-01-29 10:55:00,175.7,175.94,174.88,175.22,1085587.0,175.7,175.94,174.88,175.22,1085587.0
2024-01-29 11:00:00,175.23,175.88,175.02,175.78,891352.0,175.23,175.88,175.02,175.78,891352.0
2024-01-29 11:05:00,175.79,175.79,175.26,175.69,722926.0,175.79,175.79,175.26,175.69,722926.0
2024-01-29 11:10:00,175.72,176.0,175.55,175.65,818422.0,175.72,176.0,175.55,175.65,818422.0
2024-01-29 11:15:00,175.65,176.41,175.6,176.19,880542.0,175.65,176.41,175.6,176.19,880542.0
2024-01-29 11:20:00,176.19,176.24,174.75,175.0,1101123.0,176.19,176.24,174.75,175.0,1101123.0
2024-01-29 11:25:00,175.0,175.77,174.75,175.67,975644.0,175.0,175.77,174.75,175.67,975644.0
2024-01-29 11:30:00,175.67,175.9,175.28,175.29,601951.0,175.67,175.9,175.28,175.29,601951.0
2024-01-29 11:35:00,175.29,176.07,175.2,175.73,730142.0,175.29,176.07,175.2,175.73,730142.0
2024-01-29 11:40:00,175.72,175.83,175.37,175.42,453022.0,175.72,175.83,175.37,175.42,453022.0
2024-01-29 11:45:00,175.44,175.75,175.31,175.6,499649.0,175.44,175.75,175.31,175.6,499649.0
2024-01-29 11:50:00,175.61,175.79,175.43,175.52,412271.0,175.61,175.79,175.43,175.52,412271.0
2024-01-29 11:55:00,175.53,175.76,175.18,175.53,572307.0,175.53,175.76,175.18,175.53,572307.0
2024-01-29 12:00:00,175.55,176.33,175.53,176.3,861051.0,175.55,176.33,175.53,176.3,861051.0
2024-01-29 12:05:00,176.28,176.54,176.16,176.41,788827.0,176.28,176.54,176.16,176.41,788827.0
2024-01-29 12:10:00,176.38,176.81,176.38,176.64,712353.0,176.38,176.81,176.38,176.64,712353.0
2024-01-29 12:15:00,176.63,176.79,176.3,176.3,530458.0,176.63,176.79,176.3,176.3,530458.0
2024-01-29 12:20:00,176.31,177.17,176.09,177.12,916043.0,176.31,177.17,176.09,177.12,916043.0
2024-01-29 12:25:00,177.11,177.22,176.8,176.95,754181.0,177.11,177.22,176.8,176.95,754181.0
2024-01-29 12:30:00,176.97,177.12,176.78,176.96,538844.0,176.97,177.12,176.78,176.96,538844.0
2024-01-29 12:35:00,176.97,177.08,176.81,177.0,466224.0,176.97,177.08,176.81,177.0,466224.0
2024-01-29 12:40:00,177.0,177.16,176.51,176.58,789314.0,177.0,177.16,176.51,176.58,789314.0
2024-01-29 12:45:00,176.56,176.87,176.41,176.75,600012.0,176.56,176.87,176.41,176.75,600012.0
2024-01-29 12:50:00,176.78,177.03,176.55,176.64,474131.0,176.78,177.03,176.55,176.64,474131.0
2024-01-29 12:55:00,176.63,177.02,176.51,176.54,499579.0,176.63,177.02,176.51,176.54,499579.0
2024-01-29 13:00:00,176.54,176.62,176.08,176.31,485132.0,176.54,176.62,176.08,176.31,485132.0
2024-01-29 13:05:00,176.3,176.51,176.18,176.31,538373.0,176.3,176.51,176.18,176.31,538373.0
2024-01-29 13:10:00,176.3,176.6,175.91,176.01,658826.0,176.3,176.6,175.91,176.01,658826.0
2024-01-29 13:15:00,176.01,176.34,175.98,176.19,443652.0,176.01,176.34,175.98,176.19,443652.0
2024-01-29 13:20:00,176.2,176.49,176.05,176.31,543330.0,176.2,176.49,176.05,176.31,543330.0
2024-01-29 13:25:00,176.33,176.48,176.22,176.42,337115.0,176.33,176.48,176.22,176.42,337115.0
2024-01-29 13:30:00,176.42,176.53,175.74,175.97,711881.0,176.42,176.53,175.74,175.97,711881.0
2024-01-29 13:35:00,176.0,176.18,175.88,176.02,499037.0,176.0,176.18,175.88,176.02,499037.0
2024-01-29 13:40:00,176.01,176.48,175.94,176.42,529747.0,176.01,176.48,175.94,176.42,529747.0
2024-01-29 13:45:00,176.4,176.58,176.23,176.29,454690.0,176.4,176.58,176.23,176.29,454690.0
2024-01-29 13:50:00,176.29,176.32,175.69,175.76,450907.0,176.29,176.32,175.69,175.76,450907.0
2024-01-29 13:55:00,175.77,175.8,175.51,175.64,505179.0,175.77,175.8,175.51,175.64,505179.0
2024-01-29 14:00:00,175.6,175.75,175.27,175.34,651421.0,175.6,175.75,175.27,175.34,651421.0
2024-01-29 14:05:00,175.34,175.53,175.13,175.47,686966.0,175.34,175.53,175.13,175.47,686966.0
2024-01-29 14:10:00,175.52,175.91,175.41,175.8,672162.0,175.52,175.91,175.41,175.8,672162.0
2024-01-29 14:15:00,175.79,175.9,175.05,175.13,760347.0,175.79,175.9,175.05,175.13,760347.0
2024-01-29 14:20:00,175.11,175.25,174.95,175.18,759464.0,175.11,175.25,174.95,175.18,759464.0
2024-01-29 14:25:00,175.18,175.46,175.08,175.27,591566.0,175.18,175.46,175.08,175.27,591566.0
2024-01-29 14:30:00,175.28,175.72,175.27,175.62,546018.0,175.28,175.72,175.27,175.62,546018.0
2024-01-29 14:35:00,175.63,175.77,175.51,175.63,554887.0,175.63,175.77,175.51,175.63,554887.0
2024-01-29 14:40:00,175.64,176.15,175.57,176.03,735843.0,175.64,176.15,175.57,176.03,735843.0
2024-01-29 14:45:00,176.05,176.08,175.5,175.56,570890.0,176.05,176.08,175.5,175.56,570890.0
2024-01-29 14:50:00,175.57,176.2,175.53,176.15,781134.0,175.57,176.2,175.53,176.15,781134.0
2024-01-29 14:55:00,176.16,176.22,175.73,175.76,531965.0,176.16,176.22,175.73,175.76,531965.0
2024-01-29 15:00:00,175.78,176.77,175.77,176.51,1073786.0,175.78,176.77,175.77,176.51,1073786.0
2024-01-29 15:05:00,176.53,176.86,176.4,176.69,687389.0,176.53,176.86,176.4,176.69,687389.0
2024-01-29 15:10:00,176.69,176.82,176.38,176.52,664268.0,176.69,176.82,176.38,176.52,664268.0
2024-01-29 15:15:00,176.51,176.99,176.51,176.96,645515.0,176.51,176.99,176.51,176.96,645515.0
2024-01-29 15:20:00,176.96,177.42,176.93,177.23,940193.0,176.96,177.42,176.93,177.23,940193.0
2024-01-29 15:25:00,177.22,177.55,177.13,177.36,1019582.0,177.22,177.55,177.13,177.36,1019582.0
2024-01-29 15:30:00,177.38,177.75,177.2,177.4,892374.0,177.38,177.75,177.2,177.4,892374.0
2024-01-29 15:35:00,177.4,177.69,177.13,177.16,990923.0,177.4,177.69,177.13,177.16,990923.0
2024-01-29 15:40:00,177.15,177.41,176.93,177.09,925706.0,177.15,177.41,176.93,177.09,925706.0
2024-01-29 15:45:00,177.06,177.33,176.86,177.02,805845.0,177.06,177.33,176.86,177.02,805845.0
2024-01-29 15:50:00,177.03,177.48,176.9,177.38,949703.0,177.03,177.48,176.9,177.38,949703.0
2024-01-29 15:55:00,177.39,177.85,177.33,177.83,1653590.0,177.39,177.85,177.33,177.83,1653590.0
2024-01-30 09:30:00,176.1,177.43,175.37,176.41,2535765.0,176.1,177.43,175.37,176.41,2535765.0
2024-01-30 09:35:00,176.38,178.33,176.13,178.08,1937484.0,176.38,178.33,176.13,178.08,1937484.0
2024-01-30 09:40:00,178.08,178.25,176.93,177.15,1674813.0,178.08,178.25,176.93,177.15,1674813.0
2024-01-30 09:45:00,177.17,177.24,176.0,176.16,1660638.0,177.17,177.24,176.0,176.16,1660638.0
2024-01-30 09:50:00,176.16,176.68,175.9,176.2,1308316.0,176.16,176.68,175.9,176.2,1308316.0
2024-01-30 09:55:00,176.18,176.35,175.75,176.11,1155244.0,176.18,176.35,175.75,176.11,1155244.0
2024-01-30 10:00:00,176.16,176.22,175.11,175.74,1696824.0,176.16,176.22,175.11,175.74,1696824.0
2024-01-30 10:05:00,175.73,176.87,175.31,176.42,1469210.0,175.73,176.87,175.31,176.42,1469210.0
2024-01-30 10:10:00,176.43,177.13,176.36,177.03,1161787.0,176.43,177.13,176.36,177.03,1161787.0
2024-01-30 10:15:00,177.02,177.62,176.87,177.46,1321066.0,177.02,177.62,176.87,177.46,1321066.0
2024-01-30 10:20:00,177.45,178.05,177.31,177.83,1394231.0,177.45,178.05,177.31,177.83,1394231.0
2024-01-30 10:25:00,177.81,177.94,177.0,177.4,1275477.0,177.81,177.94,177.0,177.4,1275477.0
2024-01-30 10:30:00,177.42,177.66,177.03,177.4,1017333.0,177.42,177.66,177.03,177.4,1017333.0
2024-01-30 10:35:00,177.42,178.48,177.21,178.02,1537493.0,177.42,178.48,177.21,178.02,1537493.0
2024-01-30 10:40:00,178.02,178.1,177.19,177.28,849766.0,178.02,178.1,177.19,177.28,849766.0
2024-01-30 10:45:00,177.29,177.29,176.81,176.9,874663.0,177.29,177.29,176.81,176.9,874663.0
2024-01-30 10:50:00,176.91,176.97,176.26,176.38,908867.0,176.91,176.97,176.26,176.38,908867.0
2024-01-30 10:55:00,176.39,176.88,176.25,176.77,832371.0,176.39,176.88,176.25,176.77,832371.0
2024-01-30 11:00:00,176.78,176.89,175.91,176.02,938212.0,176.78,176.89,175.91,176.02,938212.0
2024-01-30 11:05:00,176.02,176.68,175.93,176.63,772363.0,176.02,176.68,175.93,176.63,772363.0
2024-01-30 11:10:00,176.64,176.85,176.28,176.59,672557.0,176.64,176.85,176.28,176.59,672557.0
2024-01-30 11:15:00,176.61,176.8,176.34,176.44,429713.0,176.61,176.8,176.34,176.44,429713.0
2024-01-30 11:20:00,176.43,176.96,176.33,176.88,663770.0,176.43,176.96,176.33,176.88,663770.0
2024-01-30 11:25:00,176.89,177.35,176.85,177.01,937963.0,176.89,177.35,176.85,177.01,937963.0
2024-01-30 11:30:00,177.03,177.57,176.85,177.35,680710.0,177.03,177.57,176.85,177.35,680710.0
2024-01-30 11:35:00,177.41,177.62,177.13,177.33,673742.0,177.41,177.62,177.13,177.33,673742.0
2024-01-30 11:40:00,177.31,177.39,176.8,176.95,655104.0,177.31,177.39,176.8,176.95,655104.0
2024-01-30 11:45:00,176.96,177.49,176.95,177.31,644687.0,176.96,177.49,176.95,177.31,644687.0
2024-01-30 11:50:00,177.31,177.42,176.76,176.89,748337.0,177.31,177.42,176.76,176.89,748337.0
2024-01-30 11:55:00,176.91,176.95,176.39,176.85,726626.0,176.91,176.95,176.39,176.85,726626.0
2024-01-30 12:00:00,176.88,177.2,176.79,177.06,588989.0,176.88,177.2,176.79,177.06,588989.0
2024-01-30 12:05:00,177.08,177.22,176.79,176.83,595943.0,177.08,177.22,176.79,176.83,595943.0
2024-01-30 12:10:00,176.84,176.84,175.48,175.54,1202995.0,176.84,176.84,175.48,175.54,1202995.0
2024-01-30 12:15:00,175.55,175.59,174.73,174.8,1544405.0,175.55,175.59,174.73,174.8,1544405.0
2024-01-30 12:20:00,174.81,175.1,173.3,173.6,1857557.0,174.81,175.1,173.3,173.6,1857557.0
2024-01-30 12:25:00,173.62,174.0,173.26,173.65,1390334.0,173.62,174.0,173.26,173.65,1390334.0
2024-01-30 12:30:00,173.65,173.83,172.69,173.28,1555207.0,173.65,173.83,172.69,173.28,1555207.0
2024-01-30 12:35:00,173.27,173.32,172.76,173.08,957678.0,173.27,173.32,172.76,173.08,957678.0
2024-01-30 12:40:00,173.05,173.21,172.6,172.96,1037440.0,173.05,173.21,172.6,172.96,1037440.0
2024-01-30 12:45:00,172.96,173.41,172.81,173.17,1106194.0,172.96,173.41,172.81,173.17,1106194.0
2024-01-30 12:50:00,173.15,173.3,172.81,173.03,847840.0,173.15,173.3,172.81,173.03,847840.0
2024-01-30 12:55:00,173.02,173.65,172.82,173.38,1045556.0,173.02,173.65,172.82,173.38,1045556.0
2024-01-30 13:00:00,173.36,173.41,171.74,171.83,1892704.0,173.36,173.41,171.74,171.83,1892704.0
2024-01-30 13:05:00,171.83,172.47,171.56,172.36,1435734.0,171.83,172.47,171.56,172.36,1435734.0
2024-01-30 13:10:00,172.36,172.84,172.2,172.6,928779.0,172.36,172.84,172.2,172.6,928779.0
2024-01-30 13:15:00,172.61,172.87,172.43,172.73,795727.0,172.61,172.87,172.43,172.73,795727.0
2024-01-30 13:20:00,172.72,172.75,172.03,172.16,1033736.0,172.72,172.75,172.03,172.16,1033736.0
2024-01-30 13:25:00,172.17,172.56,171.98,172.39,972458.0,172.17,172.56,171.98,172.39,972458.0
2024-01-30 13:30:00,172.39,172.65,171.82,171.96,968848.0,172.39,172.65,171.82,171.96,968848.0
2024-01-30 13:35:00,171.96,172.18,171.23,171.37,1234280.0,171.96,172.18,171.23,171.37,1234280.0
2024-01-30 13:40:00,171.35,171.74,170.72,170.81,1388862.0,171.35,171.74,170.72,170.81,1388862.0
2024-01-30 13:45:00,170.82,170.85,170.18,170.2,1553407.0,170.82,170.85,170.18,170.2,1553407.0
2024-01-30 13:50:00,170.21,170.5,169.52,170.37,1791145.0,170.21,170.5,169.52,170.37,1791145.0
2024-01-30 13:55:00,170.39,170.94,170.38,170.72,1074997.0,170.39,170.94,170.38,170.72,1074997.0
2024-01-30 14:00:00,170.71,171.43,170.71,171.2,1430441.0,170.71,171.43,170.71,171.2,1430441.0
2024-01-30 14:05:00,171.19,171.21,170.53,170.58,1170468.0,171.19,171.21,170.53,170.58,1170468.0
2024-01-30 14:10:00,170.59,170.82,170.25,170.48,1207470.0,170.59,170.82,170.25,170.48,1207470.0
2024-01-30 14:15:00,170.5,170.9,169.61,169.97,1273280.0,170.5,170.9,169.61,169.97,1273280.0
2024-01-30 14:20:00,169.97,170.5,169.84,170.44,1173931.0,169.97,170.5,169.84,170.44,1173931.0
2024-01-30 14:25:00,170.43,170.76,170.31,170.48,875610.0,170.43,170.76,170.31,170.48,875610.0
2024-01-30 14:30:00,170.47,171.12,170.33,170.88,1085868.0,170.47,171.12,170.33,170.88,1085868.0
2024-01-30 14:35:00,170.88,171.29,170.66,170.84,928433.0,170.88,171.29,170.66,170.84,928433.0
2024-01-30 14:40:00,170.83,171.29,170.72,171.19,776448.0,170.83,171.29,170.72,171.19,776448.0
2024-01-30 14:45:00,171.17,171.71,171.15,171.66,1071977.0,171.17,171.71,171.15,171.66,1071977.0
2024-01-30 14:50:00,171.66,171.96,171.44,171.78,1064637.0,171.66,171.96,171.44,171.78,1064637.0
2024-01-30 14:55:00,171.81,171.94,171.61,171.7,875987.0,171.81,171.94,171.61,171.7,875987.0
2024-01-30 15:00:00,171.71,172.71,171.7,172.49,1638033.0,171.71,172.71,171.7,172.49,1638033.0
2024-01-30 15:05:00,172.49,172.87,172.33,172.39,1530413.0,172.49,172.87,172.33,172.39,1530413.0
2024-01-30 15:10:00,172.38,172.75,172.24,172.26,1101780.0,172.38,172.75,172.24,172.26,1101780.0
2024-01-30 15:15:00,172.26,172.68,172.18,172.46,823517.0,172.26,172.68,172.18,172.46,823517.0
2024-01-30 15:20:00,172.45,172.71,172.23,172.23,719483.0,172.45,172.71,172.23,172.23,719483.0
2024-01-30 15:25:00,172.24,173.09,172.16,172.88,1212052.0,172.24,173.09,172.16,172.88,1212052.0
2024-01-30 15:30:00,172.89,172.97,172.21,172.27,1019915.0,172.89,172.97,172.21,172.27,1019915.0
2024-01-30 15:35:00,172.28,172.67,172.07,172.2,1173279.0,172.28,172.67,172.07,172.2,1173279.0
2024-01-30 15:40:00,172.22,172.63,171.96,172.02,1372013.0,172.22,172.63,171.96,172.02,1372013.0
2024-01-30 15:45:00,172.03,172.16,171.77,171.89,1027434.0,172.03,172.16,171.77,171.89,1027434.0
2024-01-30 15:50:00,171.88,172.24,171.26,171.96,1711116.0,171.88,172.24,171.26,171.96,1711116.0
2024-01-30 15:55:00,171.98,172.49,171.75,171.99,1877223.0,171.98,172.49,171.75,171.99,1877223.0
2024-01-31 09:30:00,165.6,165.98,164.25,165.24,4798519.0,165.6,165.98,164.25,165.24,4798519.0
2024-01-31 09:35:00,165.21,165.57,162.56,164.13,3361627.0,165.21,165.57,162.56,164.13,3361627.0
2024-01-31 09:40:00,164.13,166.29,163.12,165.67,3419796.0,164.13,166.29,163.12,165.67,3419796.0
2024-01-31 09:45:00,165.67,168.79,165.52,168.75,4041948.0,165.67,168.79,165.52,168.75,4041948.0
2024-01-31 09:50:00,168.73,168.84,167.5,167.84,2631831.0,168.73,168.84,167.5,167.84,2631831.0
2024-01-31 09:55:00,167.83,168.78,166.57,166.58,2597836.0,167.83,168.78,166.57,166.58,2597836.0
2024-01-31 10:00:00,166.6,169.22,166.6,168.0,2570006.0,166.6,169.22,166.6,168.0,2570006.0
2024-01-31 10:05:00,167.98,168.19,166.72,167.77,2147090.0,167.98,168.19,166.72,167.77,2147090.0
2024-01-31 10:10:00,167.79,167.86,166.03,166.05,1846994.0,167.79,167.86,166.03,166.05,1846994.0
2024-01-31 10:15:00,166.05,167.27,165.63,166.37,2036508.0,166.05,167.27,165.63,166.37,2036508.0
2024-01-31 10:20:00,166.37,166.68,165.23,165.46,1700051.0,166.37,166.68,165.23,165.46,1700051.0
2024-01-31 10:25:00,165.44,166.03,164.59,165.51,2336651.0,165.44,166.03,164.59,165.51,2336651.0
2024-01-31 10:30:00,165.5,165.75,164.47,165.21,1500163.0,165.5,165.75,164.47,165.21,1500163.0
2024-01-31 10:35:00,165.24,165.47,163.99,164.01,1526065.0,165.24,165.47,163.99,164.01,1526065.0
2024-01-31 10:40:00,164.02,164.75,163.71,164.29,1478139.0,164.02,164.75,163.71,164.29,1478139.0
2024-01-31 10:45:00,164.26,164.77,163.74,164.36,1281396.0,164.26,164.77,163.74,164.36,1281396.0
2024-01-31 10:50:00,164.35,165.0,163.96,164.81,1201056.0,164.35,165.0,163.96,164.81,1201056.0
2024-01-31 10:55:00,164.83,165.55,164.6,165.51,1162040.0,164.83,165.55,164.6,165.51,1162040.0
2024-01-31 11:00:00,165.51,166.0,165.26,165.93,1206739.0,165.51,166.0,165.26,165.93,1206739.0
2024-01-31 11:05:00,165.92,166.0,164.98,165.42,1166421.0,165.92,166.0,164.98,165.42,1166421.0
2024-01-31 11:10:00,165.43,166.38,165.02,166.2,1173569.0,165.43,166.38,165.02,166.2,1173569.0
2024-01-31 11:15:00,166.18,166.45,165.69,166.08,1150642.0,166.18,166.45,165.69,166.08,1150642.0
2024-01-31 11:20:00,166.08,166.68,166.0,166.38,1037081.0,166.08,166.68,166.0,166.38,1037081.0
2024-01-31 11:25:00,166.37,166.85,166.13,166.85,935004.0,166.37,166.85,166.13,166.85,935004.0
2024-01-31 11:30:00,166.85,166.86,166.0,166.18,940488.0,166.85,166.86,166.0,166.18,940488.0
2024-01-31 11:35:00,166.2,166.86,166.07,166.85,825327.0,166.2,166.86,166.07,166.85,825327.0
2024-01-31 11:40:00,166.84,167.15,166.45,167.04,965326.0,166.84,167.15,166.45,167.04,965326.0
2024-01-31 11:45:00,167.04,167.4,166.75,167.09,1128559.0,167.04,167.4,166.75,167.09,1128559.0
2024-01-31 11:50:00,167.09,167.15,166.49,167.02,968203.0,167.09,167.15,166.49,167.02,968203.0
2024-01-31 11:55:00,167.02,167.53,166.99,167.37,879788.0,167.02,167.53,166.99,167.37,879788.0
2024-01-31 12:00:00,167.38,167.53,167.03,167.44,720382.0,167.38,167.53,167.03,167.44,720382.0
2024-01-31 12:05:00,167.45,167.82,167.33,167.79,1051938.0,167.45,167.82,167.33,167.79,1051938.0
2024-01-31 12:10:00,167.78,168.06,167.36,167.45,1004456.0,167.78,168.06,167.36,167.45,1004456.0
2024-01-31 12:15:00,167.46,167.53,167.11,167.17,731924.0,167.46,167.53,167.11,167.17,731924.0
2024-01-31 12:20:00,167.16,167.73,167.02,167.55,918609.0,167.16,167.73,167.02,167.55,918609.0
2024-01-31 12:25:00,167.54,167.94,167.52,167.78,652195.0,167.54,167.94,167.52,167.78,652195.0
2024-01-31 12:30:00,167.75,167.85,167.5,167.76,584867.0,167.75,167.85,167.5,167.76,584867.0
2024-01-31 12:35:00,167.76,167.84,167.3,167.75,759320.0,167.76,167.84,167.3,167.75,759320.0
2024-01-31 12:40:00,167.74,168.71,167.58,168.59,1229396.0,167.74,168.71,167.58,168.59,1229396.0
2024-01-31 12:45:00,168.58,168.64,167.59,167.83,1305857.0,168.58,168.64,167.59,167.83,1305857.0
2024-01-31 12:50:00,167.83,168.41,167.62,167.8,1049971.0,167.83,168.41,167.62,167.8,1049971.0
2024-01-31 12:55:00,167.8,168.08,167.55,167.88,768818.0,167.8,168.08,167.55,167.88,768818.0
2024-01-31 13:00:00,167.9,168.3,167.76,167.81,784569.0,167.9,168.3,167.76,167.81,784569.0
2024-01-31 13:05:00,167.8,168.49,167.77,168.26,874944.0,167.8,168.49,167.77,168.26,874944.0
2024-01-31 13:10:00,168.26,168.66,168.09,168.53,908324.0,168.26,168.66,168.09,168.53,908324.0
2024-01-31 13:15:00,168.53,168.77,168.11,168.24,941030.0,168.53,168.77,168.11,168.24,941030.0
2024-01-31 13:20:00,168.24,168.38,167.92,167.95,762483.0,168.24,168.38,167.92,167.95,762483.0
2024-01-31 13:25:00,167.96,168.2,167.74,167.75,698229.0,167.96,168.2,167.74,167.75,698229.0
2024-01-31 13:30:00,167.77,167.86,167.55,167.62,686820.0,167.77,167.86,167.55,167.62,686820.0
2024-01-31 13:35:00,167.6,168.15,167.6,168.02,677526.0,167.6,168.15,167.6,168.02,677526.0
2024-01-31 13:40:00,168.01,168.4,167.96,168.31,789499.0,168.01,168.4,167.96,168.31,789499.0
2024-01-31 13:45:00,168.31,168.41,168.16,168.23,555874.0,168.31,168.41,168.16,168.23,555874.0
2024-01-31 13:50:00,168.24,168.39,168.05,168.28,467594.0,168.24,168.39,168.05,168.28,467594.0
2024-01-31 13:55:00,168.29,168.55,168.17,168.52,482748.0,168.29,168.55,168.17,168.52,482748.0
2024-01-31 14:00:00,168.53,168.88,167.21,167.94,1626182.0,168.53,168.88,167.21,167.94,1626182.0
2024-01-31 14:05:00,167.91,168.77,167.85,168.44,1440673.0,167.91,168.77,167.85,168.44,1440673.0
2024-01-31 14:10:00,168.5,169.35,168.39,168.92,1487094.0,168.5,169.35,168.39,168.92,1487094.0
2024-01-31 14:15:00,168.92,169.0,168.27,168.43,1054324.0,168.92,169.0,168.27,168.43,1054324.0
2024-01-31 14:20:00,168.43,168.93,168.25,168.92,861670.0,168.43,168.93,168.25,168.92,861670.0
2024-01-31 14:25:00,168.9,169.16,168.48,168.71,930163.0,168.9,169.16,168.48,168.71,930163.0
2024-01-31 14:30:00,168.72,169.25,167.92,169.03,1235350.0,168.72,169.25,167.92,169.03,1235350.0
2024-01-31 14:35:00,169.03,170.55,168.6,170.24,1875994.0,169.03,170.55,168.6,170.24,1875994.0
2024-01-31 14:40:00,170.34,171.27,170.18,170.79,1981947.0,170.34,171.27,170.18,170.79,1981947.0
2024-01-31 14:45:00,170.83,171.3,169.7,169.88,1690728.0,170.83,171.3,169.7,169.88,1690728.0
2024-01-31 14:50:00,169.94,170.39,169.35,169.94,1520686.0,169.94,170.39,169.35,169.94,1520686.0
2024-01-31 14:55:00,169.94,170.73,169.82,170.07,1244689.0,169.94,170.73,169.82,170.07,1244689.0
2024-01-31 15:00:00,170.13,170.28,167.98,168.39,1701571.0,170.13,170.28,167.98,168.39,1701571.0
2024-01-31 15:05:00,168.37,168.6,167.51,168.49,1672257.0,168.37,168.6,167.51,168.49,1672257.0
2024-01-31 15:10:00,168.46,168.87,167.3,168.19,1366382.0,168.46,168.87,167.3,168.19,1366382.0
2024-01-31 15:15:00,168.2,168.75,167.91,168.26,1095272.0,168.2,168.75,167.91,168.26,1095272.0
2024-01-31 15:20:00,168.26,169.57,167.93,169.22,1466812.0,168.26,169.57,167.93,169.22,1466812.0
2024-01-31 15:25:00,169.2,169.46,168.74,168.91,1104800.0,169.2,169.46,168.74,168.91,1104800.0
2024-01-31 15:30:00,168.9,169.08,167.76,167.99,1307532.0,168.9,169.08,167.76,167.99,1307532.0
2024-01-31 15:35:00,167.98,168.13,167.54,167.94,1104421.0,167.98,168.13,167.54,167.94,1104421.0
2024-01-31 15:40:00,167.92,168.0,167.34,167.38,1002999.0,167.92,168.0,167.34,167.38,1002999.0
2024-01-31 15:45:00,167.37,168.04,167.35,167.94,1184153.0,167.37,168.04,167.35,167.94,1184153.0
2024-01-31 15:50:00,167.94,167.97,167.13,167.65,1362055.0,167.94,167.97,167.13,167.65,1362055.0
2024-01-31 15:55:00,167.61,167.95,167.22,167.52,1880323.0,167.61,167.95,167.22,167.52,1880323.0
2024-02-01 09:30:00,169.2,169.8,167.3,167.72,2365473.0,169.2,169.8,167.3,167.72,2365473.0
2024-02-01 09:35:00,167.71,167.99,166.13,166.25,1956520.0,167.71,167.99,166.13,166.25,1956520.0
2024-02-01 09:40:00,166.29,167.85,165.86,167.59,1989186.0,166.29,167.85,165.86,167.59,1989186.0
2024-02-01 09:45:00,167.57,168.96,167.24,168.67,1965057.0,167.57,168.96,167.24,168.67,1965057.0
2024-02-01 09:50:00,168.67,168.74,167.85,168.07,1452078.0,168.67,168.74,167.85,168.07,1452078.0
2024-02-01 09:55:00,168.09,168.14,167.05,167.61,1476945.0,168.09,168.14,167.05,167.61,1476945.0
2024-02-01 10:00:00,167.61,167.61,166.55,167.35,1461407.0,167.61,167.61,166.55,167.35,1461407.0
2024-02-01 10:05:00,167.33,167.74,167.02,167.53,1236131.0,167.33,167.74,167.02,167.53,1236131.0
2024-02-01 10:10:00,167.54,167.99,166.61,166.74,1355561.0,167.54,167.99,166.61,166.74,1355561.0
2024-02-01 10:15:00,166.74,166.83,166.22,166.27,1335125.0,166.74,166.83,166.22,166.27,1335125.0
2024-02-01 10:20:00,166.26,167.41,166.11,167.07,1490537.0,166.26,167.41,166.11,167.07,1490537.0
2024-02-01 10:25:00,167.07,168.12,167.05,168.04,1226427.0,167.07,168.12,167.05,168.04,1226427.0
2024-02-01 10:30:00,168.09,168.29,167.55,167.63,1278567.0,168.09,168.29,167.55,167.63,1278567.0
2024-02-01 10:35:00,167.65,168.7,167.49,168.6,1316096.0,167.65,168.7,167.49,168.6,1316096.0
2024-02-01 10:40:00,168.63,168.71,168.01,168.2,978029.0,168.63,168.71,168.01,168.2,978029.0
2024-02-01 10:45:00,168.23,168.84,168.11,168.73,899397.0,168.23,168.84,168.11,168.73,899397.0
2024-02-01 10:50:00,168.75,168.81,167.07,167.24,1269691.0,168.75,168.81,167.07,167.24,1269691.0
2024-02-01 10:55:00,167.23,167.3,166.6,166.68,933908.0,167.23,167.3,166.6,166.68,933908.0
2024-02-01 11:00:00,166.67,167.1,166.24,166.29,1059380.0,166.67,167.1,166.24,166.29,1059380.0
2024-02-01 11:05:00,166.31,166.77,166.27,166.59,880618.0,166.31,166.77,166.27,166.59,880618.0
2024-02-01 11:10:00,166.56,166.97,166.4,166.93,655243.0,166.56,166.97,166.4,166.93,655243.0
2024-02-01 11:15:00,166.93,167.43,166.51,166.91,1129459.0,166.93,167.43,166.51,166.91,1129459.0
2024-02-01 11:20:00,166.91,167.49,166.75,167.41,762248.0,166.91,167.49,166.75,167.41,762248.0
2024-02-01 11:25:00,167.38,167.42,166.84,166.91,591151.0,167.38,167.42,166.84,166.91,591151.0
2024-02-01 11:30:00,166.9,167.34,166.63,167.26,742166.0,166.9,167.34,166.63,167.26,742166.0
2024-02-01 11:35:00,167.24,167.79,167.12,167.79,675726.0,167.24,167.79,167.12,167.79,675726.0
2024-02-01 11:40:00,167.76,167.97,167.67,167.89,807076.0,167.76,167.97,167.67,167.89,807076.0
2024-02-01 11:45:00,167.89,167.95,167.65,167.95,540106.0,167.89,167.95,167.65,167.95,540106.0
2024-02-01 11:50:00,167.94,168.59,167.93,168.52,929802.0,167.94,168.59,167.93,168.52,929802.0
2024-02-01 11:55:00,168.52,168.74,168.05,168.1,816875.0,168.52,168.74,168.05,168.1,816875.0
2024-02-01 12:00:00,168.1,168.45,168.03,168.4,705667.0,168.1,168.45,168.03,168.4,705667.0
2024-02-01 12:05:00,168.4,168.92,168.32,168.88,847627.0,168.4,168.92,168.32,168.88,847627.0
2024-02-01 12:10:00,168.9,169.17,168.65,168.98,877772.0,168.9,169.17,168.65,168.98,877772.0
2024-02-01 12:15:00,168.98,169.35,168.81,168.88,886855.0,168.98,169.35,168.81,168.88,886855.0
2024-02-01 12:20:00,168.9,169.04,168.81,168.98,580302.0,168.9,169.04,168.81,168.98,580302.0
2024-02-01 12:25:00,168.99,169.14,168.44,168.51,685459.0,168.99,169.14,168.44,168.51,685459.0
2024-02-01 12:30:00,168.53,168.72,168.32,168.55,496829.0,168.53,168.72,168.32,168.55,496829.0
2024-02-01 12:35:00,168.54,168.72,168.15,168.35,631728.0,168.54,168.72,168.15,168.35,631728.0
2024-02-01 12:40:00,168.33,168.42,167.78,167.92,672655.0,168.33,168.42,167.78,167.92,672655.0
2024-02-01 12:45:00,167.9,168.37,167.9,168.15,721636.0,167.9,168.37,167.9,168.15,721636.0
2024-02-01 12:50:00,168.16,168.32,167.42,167.43,979409.0,168.16,168.32,167.42,167.43,979409.0
2024-02-01 12:55:00,167.43,167.93,167.05,167.31,877081.0,167.43,167.93,167.05,167.31,877081.0
2024-02-01 13:00:00,167.3,167.39,166.78,166.95,604449.0,167.3,167.39,166.78,166.95,604449.0
2024-02-01 13:05:00,166.96,167.48,166.81,167.37,755001.0,166.96,167.48,166.81,167.37,755001.0
2024-02-01 13:10:00,167.38,167.92,167.36,167.91,736490.0,167.38,167.92,167.36,167.91,736490.0
2024-02-01 13:15:00,167.91,168.26,167.83,168.22,853991.0,167.91,168.26,167.83,168.22,853991.0
2024-02-01 13:20:00,168.2,168.54,168.15,168.48,690927.0,168.2,168.54,168.15,168.48,690927.0
2024-02-01 13:25:00,168.5,169.01,168.45,168.65,1011564.0,168.5,169.01,168.45,168.65,1011564.0
2024-02-01 13:30:00,168.66,169.42,168.64,169.38,1160641.0,168.66,169.42,168.64,169.38,1160641.0
2024-02-01 13:35:00,169.37,169.49,168.5,168.67,1217317.0,169.37,169.49,168.5,168.67,1217317.0
2024-02-01 13:40:00,168.7,169.34,168.6,169.26,711946.0,168.7,169.34,168.6,169.26,711946.0
2024-02-01 13:45:00,169.26,169.9,169.26,169.49,1268629.0,169.26,169.9,169.26,169.49,1268629.0
2024-02-01 13:50:00,169.48,169.97,169.46,169.85,858070.0,169.48,169.97,169.46,169.85,858070.0
2024-02-01 13:55:00,169.87,170.48,169.75,169.87,1506221.0,169.87,170.48,169.75,169.87,1506221.0
2024-02-01 14:00:00,169.87,170.16,169.75,170.11,900024.0,169.87,170.16,169.75,170.11,900024.0
2024-02-01 14:05:00,170.11,170.45,169.88,170.45,1116911.0,170.11,170.45,169.88,170.45,1116911.0
2024-02-01 14:10:00,170.44,170.74,169.99,170.35,1164420.0,170.44,170.74,169.99,170.35,1164420.0
2024-02-01 14:15:00,170.36,170.58,170.01,170.33,836751.0,170.36,170.58,170.01,170.33,836751.0
2024-02-01 14:20:00,170.31,170.48,169.7,169.92,932896.0,170.31,170.48,169.7,169.92,932896.0
2024-02-01 14:25:00,169.92,170.23,169.83,169.98,765823.0,169.92,170.23,169.83,169.98,765823.0
2024-02-01 14:30:00,169.96,170.03,169.55,169.61,714549.0,169.96,170.03,169.55,169.61,714549.0
2024-02-01 14:35:00,169.6,169.93,169.54,169.81,824219.0,169.6,169.93,169.54,169.81,824219.0
2024-02-01 14:40:00,169.79,170.17,169.72,170.05,819815.0,169.79,170.17,169.72,170.05,819815.0
2024-02-01 14:45:00,170.06,170.73,170.0,170.59,1132517.0,170.06,170.73,170.0,170.59,1132517.0
2024-02-01 14:50:00,170.6,170.85,170.38,170.58,971427.0,170.6,170.85,170.38,170.58,971427.0
2024-02-01 14:55:00,170.59,170.85,170.44,170.51,845527.0,170.59,170.85,170.44,170.51,845527.0
2024-02-01 15:00:00,170.53,170.74,170.16,170.55,1022460.0,170.53,170.74,170.16,170.55,1022460.0
2024-02-01 15:05:00,170.54,170.75,170.45,170.59,751086.0,170.54,170.75,170.45,170.59,751086.0
2024-02-01 15:10:00,170.59,170.6,170.17,170.49,781731.0,170.59,170.6,170.17,170.49,781731.0
2024-02-01 15:15:00,170.5,170.65,170.32,170.58,596592.0,170.5,170.65,170.32,170.58,596592.0
2024-02-01 15:20:00,170.59,170.75,170.48,170.72,610255.0,170.59,170.75,170.48,170.72,610255.0
2024-02-01 15:25:00,170.73,171.02,170.72,170.94,944418.0,170.73,171.02,170.72,170.94,944418.0
2024-02-01 15:30:00,170.94,171.14,170.56,170.86,929741.0,170.94,171.14,170.56,170.86,929741.0
2024-02-01 15:35:00,170.86,171.03,170.83,170.91,550322.0,170.86,171.03,170.83,170.91,550322.0
2024-02-01 15:40:00,170.9,171.1,170.64,170.71,823420.0,170.9,171.1,170.64,170.71,823420.0
2024-02-01 15:45:00,170.71,170.75,170.27,170.3,806284.0,170.71,170.75,170.27,170.3,806284.0
2024-02-01 15:50:00,170.31,170.49,170.1,170.32,1058515.0,170.31,170.49,170.1,170.32,1058515.0
2024-02-01 15:55:00,170.32,170.62,170.16,170.47,1176248.0,170.32,170.62,170.16,170.47,1176248.0
2024-02-02 09:30:00,173.77,175.27,173.05,175.21,2594798.0,173.77,175.27,173.05,175.21,2594798.0
2024-02-02 09:35:00,175.25,176.36,173.81,175.7,2338178.0,175.25,176.36,173.81,175.7,2338178.0
2024-02-02 09:40:00,175.71,177.0,175.34,176.95,2396975.0,175.71,177.0,175.34,176.95,2396975.0
2024-02-02 09:45:00,176.91,178.19,176.9,177.56,2125133.0,176.91,178.19,176.9,177.56,2125133.0
2024-02-02 09:50:00,177.55,178.52,177.0,177.84,2021732.0,177.55,178.52,177.0,177.84,2021732.0
2024-02-02 09:55:00,177.82,178.5,177.71,177.86,1378957.0,177.82,178.5,177.71,177.86,1378957.0
2024-02-02 10:00:00,177.84,178.87,176.93,177.11,1604010.0,177.84,178.87,176.93,177.11,1604010.0
2024-02-02 10:05:00,177.1,178.47,176.69,177.66,1556506.0,177.1,178.47,176.69,177.66,1556506.0
2024-02-02 10:10:00,177.6,177.61,176.47,176.96,1321347.0,177.6,177.61,176.47,176.96,1321347.0
2024-02-02 10:15:00,176.97,177.8,176.21,177.02,1447453.0,176.97,177.8,176.21,177.02,1447453.0
2024-02-02 10:20:00,177.0,178.0,176.88,177.05,1150560.0,177.0,178.0,176.88,177.05,1150560.0
2024-02-02 10:25:00,177.05,177.17,175.55,175.79,1268425.0,177.05,177.17,175.55,175.79,1268425.0
2024-02-02 10:30:00,175.78,176.29,175.19,176.22,1315026.0,175.78,176.29,175.19,176.22,1315026.0
2024-02-02 10:35:00,176.21,176.68,175.64,176.58,908585.0,176.21,176.68,175.64,176.58,908585.0
2024-02-02 10:40:00,176.57,176.75,176.07,176.28,850919.0,176.57,176.75,176.07,176.28,850919.0
2024-02-02 10:45:00,176.27,176.34,175.37,175.45,875251.0,176.27,176.34,175.37,175.45,875251.0
2024-02-02 10:50:00,175.49,175.52,174.81,175.08,1006385.0,175.49,175.52,174.81,175.08,1006385.0
2024-02-02 10:55:00,175.07,175.4,174.57,174.68,970520.0,175.07,175.4,174.57,174.68,970520.0
2024-02-02 11:00:00,174.68,174.99,174.18,174.25,745601.0,174.68,174.99,174.18,174.25,745601.0
2024-02-02 11:05:00,174.25,174.91,174.14,174.82,969626.0,174.25,174.91,174.14,174.82,969626.0
2024-02-02 11:10:00,174.82,175.2,174.75,175.02,758409.0,174.82,175.2,174.75,175.02,758409.0
2024-02-02 11:15:00,175.04,175.38,174.8,175.36,608626.0,175.04,175.38,174.8,175.36,608626.0
2024-02-02 11:20:00,175.36,175.82,175.25,175.8,712106.0,175.36,175.82,175.25,175.8,712106.0
2024-02-02 11:25:00,175.8,176.07,175.67,176.02,708633.0,175.8,176.07,175.67,176.02,708633.0
2024-02-02 11:30:00,176.04,176.16,175.91,176.0,611189.0,176.04,176.16,175.91,176.0,611189.0
2024-02-02 11:35:00,176.0,176.42,175.67,176.36,683152.0,176.0,176.42,175.67,176.36,683152.0
2024-02-02 11:40:00,176.36,176.48,176.16,176.27,616327.0,176.36,176.48,176.16,176.27,616327.0
2024-02-02 11:45:00,176.27,176.27,175.55,175.68,740156.0,176.27,176.27,175.55,175.68,740156.0
2024-02-02 11:50:00,175.68,176.24,175.63,176.16,618965.0,175.68,176.24,175.63,176.16,618965.0
2024-02-02 11:55:00,176.18,176.53,176.04,176.41,684609.0,176.18,176.53,176.04,176.41,684609.0
2024-02-02 12:00:00,176.42,176.57,176.1,176.5,635600.0,176.42,176.57,176.1,176.5,635600.0
2024-02-02 12:05:00,176.5,177.0,176.4,176.43,776354.0,176.5,177.0,176.4,176.43,776354.0
2024-02-02 12:10:00,176.44,176.98,176.42,176.83,625994.0,176.44,176.98,176.42,176.83,625994.0
2024-02-02 12:15:00,176.82,177.06,176.75,177.05,658658.0,176.82,177.06,176.75,177.05,658658.0
2024-02-02 12:20:00,177.04,177.3,176.92,177.05,731286.0,177.04,177.3,176.92,177.05,731286.0
2024-02-02 12:25:00,177.05,177.48,177.02,177.38,598039.0,177.05,177.48,177.02,177.38,598039.0
2024-02-02 12:30:00,177.42,177.62,176.82,176.91,772796.0,177.42,177.62,176.82,176.91,772796.0
2024-02-02 12:35:00,176.92,177.29,176.88,177.27,617498.0,176.92,177.29,176.88,177.27,617498.0
2024-02-02 12:40:00,177.26,177.33,176.19,176.31,711779.0,177.26,177.33,176.19,176.31,711779.0
2024-02-02 12:45:00,176.33,176.89,176.17,176.8,808225.0,176.33,176.89,176.17,176.8,808225.0
2024-02-02 12:50:00,176.77,177.16,176.64,177.13,553464.0,176.77,177.16,176.64,177.13,553464.0
2024-02-02 12:55:00,177.12,177.45,177.03,177.41,614016.0,177.12,177.45,177.03,177.41,614016.0
2024-02-02 13:00:00,177.42,177.98,177.4,177.75,1230132.0,177.42,177.98,177.4,177.75,1230132.0
2024-02-02 13:05:00,177.75,178.12,177.5,177.6,1030072.0,177.75,178.12,177.5,177.6,1030072.0
2024-02-02 13:10:00,177.61,178.17,177.61,178.07,626854.0,177.61,178.17,177.61,178.07,626854.0
2024-02-02 13:15:00,178.05,178.15,177.7,177.84,633911.0,178.05,178.15,177.7,177.84,633911.0
2024-02-02 13:20:00,177.82,177.93,177.34,177.5,609597.0,177.82,177.93,177.34,177.5,609597.0
2024-02-02 13:25:00,177.5,177.52,176.91,177.14,582637.0,177.5,177.52,176.91,177.14,582637.0
2024-02-02 13:30:00,177.14,177.45,177.03,177.24,498132.0,177.14,177.45,177.03,177.24,498132.0
2024-02-02 13:35:00,177.23,177.5,176.86,177.46,596180.0,177.23,177.5,176.86,177.46,596180.0
2024-02-02 13:40:00,177.45,177.74,177.36,177.71,447411.0,177.45,177.74,177.36,177.71,447411.0
2024-02-02 13:45:00,177.7,177.99,177.7,177.97,485604.0,177.7,177.99,177.7,177.97,485604.0
2024-02-02 13:50:00,177.96,178.05,177.7,178.03,473229.0,177.96,178.05,177.7,178.03,473229.0
2024-02-02 13:55:00,178.04,178.06,177.81,178.01,383833.0,178.04,178.06,177.81,178.01,383833.0
2024-02-02 14:00:00,178.02,178.5,178.02,178.35,906907.0,178.02,178.5,178.02,178.35,906907.0
2024-02-02 14:05:00,178.35,178.73,178.23,178.67,695341.0,178.35,178.73,178.23,178.67,695341.0
2024-02-02 14:10:00,178.67,178.85,178.44,178.73,623311.0,178.67,178.85,178.44,178.73,623311.0
2024-02-02 14:15:00,178.72,179.0,178.61,178.63,782653.0,178.72,179.0,178.61,178.63,782653.0
2024-02-02 14:20:00,178.63,178.81,178.36,178.52,626308.0,178.63,178.81,178.36,178.52,626308.0
2024-02-02 14:25:00,178.5,178.64,178.36,178.41,292357.0,178.5,178.64,178.36,178.41,292357.0
2024-02-02 14:30:00,178.42,178.8,178.28,178.8,494114.0,178.42,178.8,178.28,178.8,494114.0
2024-02-02 14:35:00,178.79,178.9,178.4,178.45,441083.0,178.79,178.9,178.4,178.45,441083.0
2024-02-02 14:40:00,178.46,178.6,178.12,178.27,576523.0,178.46,178.6,178.12,178.27,576523.0
2024-02-02 14:45:00,178.25,178.58,178.22,178.45,559078.0,178.25,178.58,178.22,178.45,559078.0
2024-02-02 14:50:00,178.43,178.53,178.04,178.28,396828.0,178.43,178.53,178.04,178.28,396828.0
2024-02-02 14:55:00,178.28,178.51,177.95,178.47,558871.0,178.28,178.51,177.95,178.47,558871.0
2024-02-02 15:00:00,178.49,178.72,178.28,178.7,639709.0,178.49,178.72,178.28,178.7,639709.0
2024-02-02 15:05:00,178.68,178.69,178.44,178.57,393242.0,178.68,178.69,178.44,178.57,393242.0
2024-02-02 15:10:00,178.57,178.73,178.5,178.54,351045.0,178.57,178.73,178.5,178.54,351045.0
2024-02-02 15:15:00,178.55,178.65,178.31,178.54,440666.0,178.55,178.65,178.31,178.54,440666.0
2024-02-02 15:20:00,178.54,178.57,178.02,178.08,442589.0,178.54,178.57,178.02,178.08,442589.0
2024-02-02 15:25:00,178.08,178.72,178.06,178.46,608988.0,178.08,178.72,178.06,178.46,608988.0
2024-02-02 15:30:00,178.47,178.56,177.7,178.01,630779.0,178.47,178.56,177.7,178.01,630779.0
2024-02-02 15:35:00,178.0,178.1,177.76,178.01,503161.0,178.0,178.1,177.76,178.01,503161.0
2024-02-02 15:40:00,178.01,178.18,177.87,178.03,435771.0,178.01,178.18,177.87,178.03,435771.0
2024-02-02 15:45:00,178.02,178.14,177.73,177.75,609483.0,178.02,178.14,177.73,177.75,609483.0
2024-02-02 15:50:00,177.73,177.95,177.53,177.82,820058.0,177.73,177.95,177.53,177.82,820058.0
2024-02-02 15:55:00,177.83,178.1,177.44,177.65,1523923.0,177.83,178.1,177.44,177.65,1523923.0
2024-02-05 09:30:00,179.07,180.01,178.41,179.56,3336012.0,179.07,180.01,178.41,179.56,3336012.0
2024-02-05 09:35:00,179.56,179.87,178.23,178.28,1865398.0,179.56,179.87,178.23,178.28,1865398.0
2024-02-05 09:40:00,178.29,178.78,178.15,178.28,1251178.0,178.29,178.78,178.15,178.28,1251178.0
2024-02-05 09:45:00,178.3,178.36,177.01,177.03,1584513.0,178.3,178.36,177.01,177.03,1584513.0
2024-02-05 09:50:00,177.03,177.05,175.75,175.88,1978382.0,177.03,177.05,175.75,175.88,1978382.0
2024-02-05 09:55:00,175.9,177.18,175.85,176.76,1410214.0,175.9,177.18,175.85,176.76,1410214.0
2024-02-05 10:00:00,176.7,176.97,175.49,175.54,1290041.0,176.7,176.97,175.49,175.54,1290041.0
2024-02-05 10:05:00,175.55,176.16,175.04,175.53,1295006.0,175.55,176.16,175.04,175.53,1295006.0
2024-02-05 10:10:00,175.55,175.83,174.65,174.74,1366773.0,175.55,175.83,174.65,174.74,1366773.0
2024-02-05 10:15:00,174.75,174.75,173.38,174.0,1785376.0,174.75,174.75,173.38,174.0,1785376.0
2024-02-05 10:20:00,173.98,174.4,173.76,173.91,1111232.0,173.98,174.4,173.76,173.91,1111232.0
2024-02-05 10:25:00,173.9,174.17,173.47,173.94,1051457.0,173.9,174.17,173.47,173.94,1051457.0
2024-02-05 10:30:00,173.95,174.09,172.88,173.14,1285893.0,173.95,174.09,172.88,173.14,1285893.0
2024-02-05 10:35:00,173.12,173.68,173.03,173.06,1057635.0,173.12,173.68,173.03,173.06,1057635.0
2024-02-05 10:40:00,173.04,173.08,171.52,171.75,2187410.0,173.04,173.08,171.52,171.75,2187410.0
2024-02-05 10:45:00,171.75,172.16,171.11,172.12,1394282.0,171.75,172.16,171.11,172.12,1394282.0
2024-02-05 10:50:00,172.13,172.72,171.62,172.65,966396.0,172.13,172.72,171.62,172.65,966396.0
2024-02-05 10:55:00,172.63,173.0,172.36,172.84,914084.0,172.63,173.0,172.36,172.84,914084.0
2024-02-05 11:00:00,172.85,172.99,172.24,172.57,754065.0,172.85,172.99,172.24,172.57,754065.0
2024-02-05 11:05:00,172.6,173.16,172.51,173.12,935444.0,172.6,173.16,172.51,173.12,935444.0
2024-02-05 11:10:00,173.1,173.12,172.59,172.94,762588.0,173.1,173.12,172.59,172.94,762588.0
2024-02-05 11:15:00,172.92,173.4,172.81,173.32,801304.0,172.92,173.4,172.81,173.32,801304.0
2024-02-05 11:20:00,173.33,173.39,173.05,173.3,602805.0,173.33,173.39,173.05,173.3,602805.0
2024-02-05 11:25:00,173.3,173.37,173.05,173.19,713954.0,173.3,173.37,173.05,173.19,713954.0
2024-02-05 11:30:00,173.18,173.75,173.13,173.69,947919.0,173.18,173.75,173.13,173.69,947919.0
2024-02-05 11:35:00,173.68,173.79,173.52,173.52,629460.0,173.68,173.79,173.52,173.52,629460.0
2024-02-05 11:40:00,173.51,173.55,172.61,172.81,900227.0,173.51,173.55,172.61,172.81,900227.0
2024-02-05 11:45:00,172.81,173.4,172.71,173.34,648066.0,172.81,173.4,172.71,173.34,648066.0
2024-02-05 11:50:00,173.34,173.7,173.29,173.64,563455.0,173.34,173.7,173.29,173.64,563455.0
2024-02-05 11:55:00,173.61,173.79,173.53,173.67,449417.0,173.61,173.79,173.53,173.67,449417.0
2024-02-05 12:00:00,173.66,173.89,173.42,173.67,544411.0,173.66,173.89,173.42,173.67,544411.0
2024-02-05 12:05:00,173.67,173.85,173.6,173.6,551809.0,173.67,173.85,173.6,173.6,551809.0
2024-02-05 12:10:00,173.6,174.0,173.51,173.91,689769.0,173.6,174.0,173.51,173.91,689769.0
2024-02-05 12:15:00,173.93,174.0,173.66,173.7,396664.0,173.93,174.0,173.66,173.7,396664.0
2024-02-05 12:20:00,173.69,173.94,173.62,173.89,446725.0,173.69,173.94,173.62,173.89,446725.0
2024-02-05 12:25:00,173.88,173.92,173.42,173.46,443122.0,173.88,173.92,173.42,173.46,443122.0
2024-02-05 12:30:00,173.47,173.91,173.47,173.75,493275.0,173.47,173.91,173.47,173.75,493275.0
2024-02-05 12:35:00,173.76,174.41,173.65,174.39,552458.0,173.76,174.41,173.65,174.39,552458.0
2024-02-05 12:40:00,174.4,174.57,174.17,174.43,657053.0,174.4,174.57,174.17,174.43,657053.0
2024-02-05 12:45:00,174.46,174.66,174.34,174.44,492656.0,174.46,174.66,174.34,174.44,492656.0
2024-02-05 12:50:00,174.42,174.46,173.81,174.0,734084.0,174.42,174.46,173.81,174.0,734084.0
2024-02-05 12:55:00,173.99,174.16,173.79,173.8,465222.0,173.99,174.16,173.79,173.8,465222.0
2024-02-05 13:00:00,173.79,173.98,173.54,173.95,505555.0,173.79,173.98,173.54,173.95,505555.0
2024-02-05 13:05:00,173.95,174.66,173.94,174.58,606690.0,173.95,174.66,173.94,174.58,606690.0
2024-02-05 13:10:00,174.59,174.99,174.5,174.95,660957.0,174.59,174.99,174.5,174.95,660957.0
2024-02-05 13:15:00,174.95,174.97,174.62,174.74,544226.0,174.95,174.97,174.62,174.74,544226.0
2024-02-05 13:20:00,174.74,174.75,173.95,174.08,635882.0,174.74,174.75,173.95,174.08,635882.0
2024-02-05 13:25:00,174.09,174.42,173.95,174.16,576008.0,174.09,174.42,173.95,174.16,576008.0
2024-02-05 13:30:00,174.2,174.38,173.95,174.31,443339.0,174.2,174.38,173.95,174.31,443339.0
2024-02-05 13:35:00,174.31,174.43,173.92,174.02,474315.0,174.31,174.43,173.92,174.02,474315.0
2024-02-05 13:40:00,174.03,174.18,173.74,173.96,488299.0,174.03,174.18,173.74,173.96,488299.0
2024-02-05 13:45:00,173.94,174.51,173.92,174.4,478245.0,173.94,174.51,173.92,174.4,478245.0
2024-02-05 13:50:00,174.4,174.47,173.98,174.1,477579.0,174.4,174.47,173.98,174.1,477579.0
2024-02-05 13:55:00,174.08,174.44,173.88,174.32,407877.0,174.08,174.44,173.88,174.32,407877.0
2024-02-05 14:00:00,174.33,174.46,174.08,174.13,394115.0,174.33,174.46,174.08,174.13,394115.0
2024-02-05 14:05:00,174.16,174.69,174.03,174.67,447892.0,174.16,174.69,174.03,174.67,447892.0
2024-02-05 14:10:00,174.65,174.73,174.32,174.42,517436.0,174.65,174.73,174.32,174.42,517436.0
2024-02-05 14:15:00,174.41,174.53,173.93,174.1,512362.0,174.41,174.53,173.93,174.1,512362.0
2024-02-05 14:20:00,174.09,174.37,173.98,174.37,358232.0,174.09,174.37,173.98,174.37,358232.0
2024-02-05 14:25:00,174.37,174.46,174.14,174.31,307634.0,174.37,174.46,174.14,174.31,307634.0
2024-02-05 14:30:00,174.33,174.73,174.26,174.7,371979.0,174.33,174.73,174.26,174.7,371979.0
2024-02-05 14:35:00,174.71,174.85,174.61,174.75,405158.0,174.71,174.85,174.61,174.75,405158.0
2024-02-05 14:40:00,174.77,174.87,174.61,174.77,455322.0,174.77,174.87,174.61,174.77,455322.0
2024-02-05 14:45:00,174.78,174.89,174.62,174.7,393992.0,174.78,174.89,174.62,174.7,393992.0
2024-02-05 14:50:00,174.72,174.74,174.34,174.37,405013.0,174.72,174.74,174.34,174.37,405013.0
2024-02-05 14:55:00,174.37,174.47,174.1,174.14,419564.0,174.37,174.47,174.1,174.14,419564.0
2024-02-05 15:00:00,174.14,174.18,173.44,173.45,723788.0,174.14,174.18,173.44,173.45,723788.0
2024-02-05 15:05:00,173.47,173.67,173.22,173.24,595987.0,173.47,173.67,173.22,173.24,595987.0
2024-02-05 15:10:00,173.25,173.49,173.11,173.24,642510.0,173.25,173.49,173.11,173.24,642510.0
2024-02-05 15:15:00,173.22,173.42,172.86,173.26,735223.0,173.22,173.42,172.86,173.26,735223.0
2024-02-05 15:20:00,173.25,173.49,173.17,173.35,469619.0,173.25,173.49,173.17,173.35,469619.0
2024-02-05 15:25:00,173.36,173.59,173.24,173.5,479128.0,173.36,173.59,173.24,173.5,479128.0
2024-02-05 15:30:00,173.49,173.56,173.22,173.42,456285.0,173.49,173.56,173.22,173.42,456285.0
2024-02-05 15:35:00,173.41,173.43,172.89,172.96,660252.0,173.41,173.43,172.89,172.96,660252.0
2024-02-05 15:40:00,172.96,173.24,172.93,173.16,506709.0,172.96,173.24,172.93,173.16,506709.0
2024-02-05 15:45:00,173.16,173.88,173.16,173.83,799590.0,173.16,173.88,173.16,173.83,799590.0
2024-02-05 15:50:00,173.87,174.6,173.86,174.57,968320.0,173.87,174.6,173.86,174.57,968320.0
2024-02-05 15:55:00,174.56,174.64,174.0,174.22,1365388.0,174.56,174.64,174.0,174.22,1365388.0
2024-02-06 09:30:00,173.15,173.88,171.2,171.27,1770978.0,173.15,173.88,171.2,171.27,1770978.0
2024-02-06 09:35:00,171.33,172.2,170.61,170.76,1548516.0,171.33,172.2,170.61,170.76,1548516.0
2024-02-06 09:40:00,170.75,171.4,170.42,170.69,1152513.0,170.75,171.4,170.42,170.69,1152513.0
2024-02-06 09:45:00,170.68,170.75,169.51,169.87,1584840.0,170.68,170.75,169.51,169.87,1584840.0
2024-02-06 09:50:00,169.94,169.98,168.85,169.21,1354973.0,169.94,169.98,168.85,169.21,1354973.0
2024-02-06 09:55:00,169.21,169.29,168.68,168.88,1177903.0,169.21,169.29,168.68,168.88,1177903.0
2024-02-06 10:00:00,168.88,169.05,168.33,168.57,1112599.0,168.88,169.05,168.33,168.57,1112599.0
2024-02-06 10:05:00,168.56,168.74,168.23,168.43,1010659.0,168.56,168.74,168.23,168.43,1010659.0
2024-02-06 10:10:00,168.43,168.6,168.05,168.11,911984.0,168.43,168.6,168.05,168.11,911984.0
2024-02-06 10:15:00,168.1,169.22,168.03,168.91,1298365.0,168.1,169.22,168.03,168.91,1298365.0
2024-02-06 10:20:00,168.91,169.43,168.41,168.47,1102118.0,168.91,169.43,168.41,168.47,1102118.0
2024-02-06 10:25:00,168.48,168.67,167.7,168.56,1368405.0,168.48,168.67,167.7,168.56,1368405.0
2024-02-06 10:30:00,168.56,169.13,168.46,169.11,805164.0,168.56,169.13,168.46,169.11,805164.0
2024-02-06 10:35:00,169.11,169.42,168.92,168.96,683468.0,169.11,169.42,168.92,168.96,683468.0
2024-02-06 10:40:00,168.96,169.13,168.43,168.63,742756.0,168.96,169.13,168.43,168.63,742756.0
2024-02-06 10:45:00,168.64,169.16,168.59,168.77,550726.0,168.64,169.16,168.59,168.77,550726.0
2024-02-06 10:50:00,168.76,168.94,168.47,168.66,487077.0,168.76,168.94,168.47,168.66,487077.0
2024-02-06 10:55:00,168.63,168.9,168.33,168.53,549687.0,168.63,168.9,168.33,168.53,549687.0
2024-02-06 11:00:00,168.52,168.61,168.35,168.41,323152.0,168.52,168.61,168.35,168.41,323152.0
2024-02-06 11:05:00,168.39,168.53,168.17,168.3,503830.0,168.39,168.53,168.17,168.3,503830.0
2024-02-06 11:10:00,168.31,168.49,167.87,168.07,517584.0,168.31,168.49,167.87,168.07,517584.0
2024-02-06 11:15:00,168.08,168.84,168.07,168.76,526246.0,168.08,168.84,168.07,168.76,526246.0
2024-02-06 11:20:00,168.75,168.81,168.15,168.28,544308.0,168.75,168.81,168.15,168.28,544308.0
2024-02-06 11:25:00,168.26,168.65,168.23,168.65,498961.0,168.26,168.65,168.23,168.65,498961.0
2024-02-06 11:30:00,168.65,168.68,168.26,168.31,395502.0,168.65,168.68,168.26,168.31,395502.0
2024-02-06 11:35:00,168.3,168.42,167.99,168.11,565968.0,168.3,168.42,167.99,168.11,565968.0
2024-02-06 11:40:00,168.13,168.16,167.02,167.02,1206355.0,168.13,168.16,167.02,167.02,1206355.0
2024-02-06 11:45:00,167.04,167.04,166.42,166.47,1175682.0,167.04,167.04,166.42,166.47,1175682.0
2024-02-06 11:50:00,166.46,166.58,166.08,166.47,1008168.0,166.46,166.58,166.08,166.47,1008168.0
2024-02-06 11:55:00,166.48,166.78,166.41,166.71,730984.0,166.48,166.78,166.41,166.71,730984.0
2024-02-06 12:00:00,166.69,166.88,166.25,166.53,779041.0,166.69,166.88,166.25,166.53,779041.0
2024-02-06 12:05:00,166.53,166.75,166.27,166.65,626288.0,166.53,166.75,166.27,166.65,626288.0
2024-02-06 12:10:00,166.66,166.81,165.81,165.83,886076.0,166.66,166.81,165.81,165.83,886076.0
2024-02-06 12:15:00,165.85,166.27,165.63,165.7,972880.0,165.85,166.27,165.63,165.7,972880.0
2024-02-06 12:20:00,165.71,165.86,165.5,165.85,710100.0,165.71,165.86,165.5,165.85,710100.0
2024-02-06 12:25:00,165.84,166.55,165.67,166.46,769028.0,165.84,166.55,165.67,166.46,769028.0
2024-02-06 12:30:00,166.47,166.58,166.06,166.2,578842.0,166.47,166.58,166.06,166.2,578842.0
2024-02-06 12:35:00,166.18,166.99,166.09,166.97,568147.0,166.18,166.99,166.09,166.97,568147.0
2024-02-06 12:40:00,166.94,167.2,166.87,167.08,575766.0,166.94,167.2,166.87,167.08,575766.0
2024-02-06 12:45:00,167.08,167.11,166.67,166.99,551777.0,167.08,167.11,166.67,166.99,551777.0
2024-02-06 12:50:00,166.97,167.08,166.62,166.65,455817.0,166.97,167.08,166.62,166.65,455817.0
2024-02-06 12:55:00,166.65,166.88,166.34,166.43,486272.0,166.65,166.88,166.34,166.43,486272.0
2024-02-06 13:00:00,166.43,166.94,166.35,166.84,440678.0,166.43,166.94,166.35,166.84,440678.0
2024-02-06 13:05:00,166.87,167.08,166.66,166.67,389043.0,166.87,167.08,166.66,166.67,389043.0
2024-02-06 13:10:00,166.66,166.69,166.34,166.42,394556.0,166.66,166.69,166.34,166.42,394556.0
2024-02-06 13:15:00,166.43,166.92,166.39,166.7,367197.0,166.43,166.92,166.39,166.7,367197.0
2024-02-06 13:20:00,166.69,166.91,166.58,166.72,286072.0,166.69,166.91,166.58,166.72,286072.0
2024-02-06 13:25:00,166.72,166.97,166.63,166.81,382603.0,166.72,166.97,166.63,166.81,382603.0
2024-02-06 13:30:00,166.8,167.35,166.8,167.05,640864.0,166.8,167.35,166.8,167.05,640864.0
2024-02-06 13:35:00,167.04,167.8,166.97,167.71,717639.0,167.04,167.8,166.97,167.71,717639.0
2024-02-06 13:40:00,167.72,167.8,167.31,167.52,633666.0,167.72,167.8,167.31,167.52,633666.0
2024-02-06 13:45:00,167.54,167.75,167.26,167.45,527276.0,167.54,167.75,167.26,167.45,527276.0
2024-02-06 13:50:00,167.46,167.59,167.32,167.39,346311.0,167.46,167.59,167.32,167.39,346311.0
2024-02-06 13:55:00,167.4,167.73,167.27,167.69,381563.0,167.4,167.73,167.27,167.69,381563.0
2024-02-06 14:00:00,167.69,167.77,167.4,167.63,608577.0,167.69,167.77,167.4,167.63,608577.0
2024-02-06 14:05:00,167.64,167.69,166.69,166.94,587182.0,167.64,167.69,166.69,166.94,587182.0
2024-02-06 14:10:00,166.93,166.98,166.43,166.5,526084.0,166.93,166.98,166.43,166.5,526084.0
2024-02-06 14:15:00,166.49,166.66,166.25,166.63,542877.0,166.49,166.66,166.25,166.63,542877.0
2024-02-06 14:20:00,166.61,167.09,166.57,167.0,482590.0,166.61,167.09,166.57,167.0,482590.0
2024-02-06 14:25:00,167.0,167.26,166.96,167.22,447948.0,167.0,167.26,166.96,167.22,447948.0
2024-02-06 14:30:00,167.2,167.61,167.2,167.53,482962.0,167.2,167.61,167.2,167.53,482962.0
2024-02-06 14:35:00,167.54,167.64,167.28,167.34,400246.0,167.54,167.64,167.28,167.34,400246.0
2024-02-06 14:40:00,167.35,168.18,167.27,168.11,873006.0,167.35,168.18,167.27,168.11,873006.0
2024-02-06 14:45:00,168.09,168.23,167.62,167.72,743116.0,168.09,168.23,167.62,167.72,743116.0
2024-02-06 14:50:00,167.73,167.87,167.58,167.82,473807.0,167.73,167.87,167.58,167.82,473807.0
2024-02-06 14:55:00,167.84,167.95,167.76,167.87,372220.0,167.84,167.95,167.76,167.87,372220.0
2024-02-06 15:00:00,167.9,168.02,167.81,167.91,487919.0,167.9,168.02,167.81,167.91,487919.0
2024-02-06 15:05:00,167.92,168.21,167.89,167.98,540868.0,167.92,168.21,167.89,167.98,540868.0
2024-02-06 15:10:00,168.0,168.03,167.72,167.97,459049.0,168.0,168.03,167.72,167.97,459049.0
2024-02-06 15:15:00,167.97,168.19,167.93,168.12,372271.0,167.97,168.19,167.93,168.12,372271.0
2024-02-06 15:20:00,168.13,168.22,167.8,167.87,540336.0,168.13,168.22,167.8,167.87,540336.0
2024-02-06 15:25:00,167.86,168.03,167.74,167.83,347073.0,167.86,168.03,167.74,167.83,347073.0
2024-02-06 15:30:00,167.82,167.82,166.96,167.01,608995.0,167.82,167.82,166.96,167.01,608995.0
2024-02-06 15:35:00,167.0,167.21,166.75,166.88,598755.0,167.0,167.21,166.75,166.88,598755.0
2024-02-06 15:40:00,166.89,167.3,166.87,167.08,478021.0,166.89,167.3,166.87,167.08,478021.0
2024-02-06 15:45:00,167.08,167.48,166.99,167.45,638775.0,167.08,167.48,166.99,167.45,638775.0
2024-02-06 15:50:00,167.47,168.0,167.44,167.83,911279.0,167.47,168.0,167.44,167.83,911279.0
2024-02-06 15:55:00,167.85,168.13,167.69,167.87,1301907.0,167.85,168.13,167.69,167.87,1301907.0
2024-02-07 09:30:00,169.45,170.26,168.8,169.92,1757152.0,169.45,170.26,168.8,169.92,1757152.0
2024-02-07 09:35:00,169.96,170.17,168.49,168.6,1151193.0,169.96,170.17,168.49,168.6,1151193.0
2024-02-07 09:40:00,168.65,169.99,168.2,169.74,1107317.0,168.65,169.99,168.2,169.74,1107317.0
2024-02-07 09:45:00,169.76,170.17,169.02,169.66,1051370.0,169.76,170.17,169.02,169.66,1051370.0
2024-02-07 09:50:00,169.67,170.3,169.3,169.8,829031.0,169.67,170.3,169.3,169.8,829031.0
2024-02-07 09:55:00,169.82,170.0,169.5,169.93,638129.0,169.82,170.0,169.5,169.93,638129.0
2024-02-07 10:00:00,169.9,171.23,169.8,170.93,1533487.0,169.9,171.23,169.8,170.93,1533487.0
2024-02-07 10:05:00,170.93,171.48,170.55,170.75,1043247.0,170.93,171.48,170.55,170.75,1043247.0
2024-02-07 10:10:00,170.74,172.47,170.74,171.8,1135717.0,170.74,172.47,170.74,171.8,1135717.0
2024-02-07 10:15:00,171.8,172.05,170.7,170.84,847592.0,171.8,172.05,170.7,170.84,847592.0
2024-02-07 10:20:00,170.9,171.6,170.77,171.49,806045.0,170.9,171.6,170.77,171.49,806045.0
2024-02-07 10:25:00,171.49,171.74,171.17,171.58,784847.0,171.49,171.74,171.17,171.58,784847.0
2024-02-07 10:30:00,171.62,172.04,171.1,171.74,797893.0,171.62,172.04,171.1,171.74,797893.0
2024-02-07 10:35:00,171.73,171.78,170.77,171.02,556009.0,171.73,171.78,170.77,171.02,556009.0
2024-02-07 10:40:00,171.05,171.05,170.31,170.7,781144.0,171.05,171.05,170.31,170.7,781144.0
2024-02-07 10:45:00,170.7,171.14,170.69,170.84,434878.0,170.7,171.14,170.69,170.84,434878.0
2024-02-07 10:50:00,170.85,171.54,170.79,171.41,581905.0,170.85,171.54,170.79,171.41,581905.0
2024-02-07 10:55:00,171.38,171.42,170.43,170.54,546801.0,171.38,171.42,170.43,170.54,546801.0
2024-02-07 11:00:00,170.56,170.81,170.08,170.75,599075.0,170.56,170.81,170.08,170.75,599075.0
2024-02-07 11:05:00,170.73,171.11,170.61,170.89,464215.0,170.73,171.11,170.61,170.89,464215.0
2024-02-07 11:10:00,170.9,170.95,170.63,170.76,283525.0,170.9,170.95,170.63,170.76,283525.0
2024-02-07 11:15:00,170.77,170.94,170.35,170.43,461575.0,170.77,170.94,170.35,170.43,461575.0
2024-02-07 11:20:00,170.42,170.58,170.02,170.27,521517.0,170.42,170.58,170.02,170.27,521517.0
2024-02-07 11:25:00,170.29,170.45,170.12,170.33,298157.0,170.29,170.45,170.12,170.33,298157.0
2024-02-07 11:30:00,170.35,170.4,169.51,169.52,620980.0,170.35,170.4,169.51,169.52,620980.0
2024-02-07 11:35:00,169.54,169.92,169.49,169.77,528901.0,169.54,169.92,169.49,169.77,528901.0
2024-02-07 11:40:00,169.78,170.35,169.76,170.07,532717.0,169.78,170.35,169.76,170.07,532717.0
2024-02-07 11:45:00,170.07,170.24,169.75,169.85,435953.0,170.07,170.24,169.75,169.85,435953.0
2024-02-07 11:50:00,169.87,170.23,169.8,170.22,347990.0,169.87,170.23,169.8,170.22,347990.0
2024-02-07 11:55:00,170.22,170.5,170.17,170.34,427103.0,170.22,170.5,170.17,170.34,427103.0
2024-02-07 12:00:00,170.38,170.9,170.36,170.74,554475.0,170.38,170.9,170.36,170.74,554475.0
2024-02-07 12:05:00,170.72,170.89,170.58,170.66,297134.0,170.72,170.89,170.58,170.66,297134.0
2024-02-07 12:10:00,170.62,170.63,169.62,169.79,827175.0,170.62,170.63,169.62,169.79,827175.0
2024-02-07 12:15:00,169.79,169.99,169.58,169.86,458706.0,169.79,169.99,169.58,169.86,458706.0
2024-02-07 12:20:00,169.86,169.87,169.4,169.5,549393.0,169.86,169.87,169.4,169.5,549393.0
2024-02-07 12:25:00,169.5,169.64,169.16,169.16,523043.0,169.5,169.64,169.16,169.16,523043.0
2024-02-07 12:30:00,169.19,169.44,168.95,169.43,470563.0,169.19,169.44,168.95,169.43,470563.0
2024-02-07 12:35:00,169.43,169.6,169.28,169.4,373092.0,169.43,169.6,169.28,169.4,373092.0
2024-02-07 12:40:00,169.44,169.84,169.19,169.75,403362.0,169.44,169.84,169.19,169.75,403362.0
2024-02-07 12:45:00,169.76,169.8,169.33,169.43,285855.0,169.76,169.8,169.33,169.43,285855.0
2024-02-07 12:50:00,169.45,169.68,169.22,169.6,334081.0,169.45,169.68,169.22,169.6,334081.0
2024-02-07 12:55:00,169.65,169.88,169.53,169.86,388635.0,169.65,169.88,169.53,169.86,388635.0
2024-02-07 13:00:00,169.87,170.15,169.47,169.53,430233.0,169.87,170.15,169.47,169.53,430233.0
2024-02-07 13:05:00,169.55,170.22,169.51,170.12,416594.0,169.55,170.22,169.51,170.12,416594.0
2024-02-07 13:10:00,170.17,170.42,170.11,170.25,359550.0,170.17,170.42,170.11,170.25,359550.0
2024-02-07 13:15:00,170.25,170.45,170.12,170.42,279006.0,170.25,170.45,170.12,170.42,279006.0
2024-02-07 13:20:00,170.42,170.5,170.24,170.33,296126.0,170.42,170.5,170.24,170.33,296126.0
2024-02-07 13:25:00,170.37,170.55,170.3,170.45,236955.0,170.37,170.55,170.3,170.45,236955.0
2024-02-07 13:30:00,170.48,170.65,170.35,170.49,320175.0,170.48,170.65,170.35,170.49,320175.0
2024-02-07 13:35:00,170.49,170.84,170.4,170.67,339406.0,170.49,170.84,170.4,170.67,339406.0
2024-02-07 13:40:00,170.69,170.69,170.37,170.61,357020.0,170.69,170.69,170.37,170.61,357020.0
2024-02-07 13:45:00,170.63,170.67,170.36,170.56,315863.0,170.63,170.67,170.36,170.56,315863.0
2024-02-07 13:50:00,170.55,170.75,170.46,170.72,288922.0,170.55,170.75,170.46,170.72,288922.0
2024-02-07 13:55:00,170.73,171.24,170.71,171.2,529179.0,170.73,171.24,170.71,171.2,529179.0
2024-02-07 14:00:00,171.23,171.34,170.83,171.1,461869.0,171.23,171.34,170.83,171.1,461869.0
2024-02-07 14:05:00,171.13,171.32,171.0,171.15,342630.0,171.13,171.32,171.0,171.15,342630.0
2024-02-07 14:10:00,171.17,171.24,171.04,171.1,237958.0,171.17,171.24,171.04,171.1,237958.0
2024-02-07 14:15:00,171.09,171.29,170.88,171.0,400241.0,171.09,171.29,170.88,171.0,400241.0
2024-02-07 14:20:00,171.03,171.27,170.93,171.24,274487.0,171.03,171.27,170.93,171.24,274487.0
2024-02-07 14:25:00,171.23,171.34,170.8,171.03,351887.0,171.23,171.34,170.8,171.03,351887.0
2024-02-07 14:30:00,171.05,171.19,170.76,170.83,235702.0,171.05,171.19,170.76,170.83,235702.0
2024-02-07 14:35:00,170.89,171.14,170.84,171.05,230766.0,170.89,171.14,170.84,171.05,230766.0
2024-02-07 14:40:00,171.05,171.22,170.86,171.12,287713.0,171.05,171.22,170.86,171.12,287713.0
2024-02-07 14:45:00,171.12,171.6,171.02,171.49,450921.0,171.12,171.6,171.02,171.49,450921.0
2024-02-07 14:50:00,171.53,171.7,171.49,171.63,365961.0,171.53,171.7,171.49,171.63,365961.0
2024-02-07 14:55:00,171.63,171.73,171.54,171.6,330837.0,171.63,171.73,171.54,171.6,330837.0
2024-02-07 15:00:00,171.59,171.6,171.28,171.56,426645.0,171.59,171.6,171.28,171.56,426645.0
2024-02-07 15:05:00,171.54,171.55,171.07,171.17,408586.0,171.54,171.55,171.07,171.17,408586.0
2024-02-07 15:10:00,171.16,171.5,171.15,171.4,417779.0,171.16,171.5,171.15,171.4,417779.0
2024-02-07 15:15:00,171.38,171.48,171.1,171.36,378526.0,171.38,171.48,171.1,171.36,378526.0
2024-02-07 15:20:00,171.38,171.39,171.12,171.32,289893.0,171.38,171.39,171.12,171.32,289893.0
2024-02-07 15:25:00,171.32,171.4,171.09,171.17,352232.0,171.32,171.4,171.09,171.17,352232.0
2024-02-07 15:30:00,171.18,171.28,170.87,170.9,364951.0,171.18,171.28,170.87,170.9,364951.0
2024-02-07 15:35:00,170.91,171.2,170.89,171.14,333908.0,170.91,171.2,170.89,171.14,333908.0
2024-02-07 15:40:00,171.14,171.18,170.86,171.12,353394.0,171.14,171.18,170.86,171.12,353394.0
2024-02-07 15:45:00,171.1,171.11,170.64,170.65,419343.0,171.1,171.11,170.64,170.65,419343.0
2024-02-07 15:50:00,170.65,170.88,170.55,170.66,526524.0,170.65,170.88,170.55,170.66,526524.0
2024-02-07 15:55:00,170.68,170.92,170.62,170.9,992572.0,170.68,170.92,170.62,170.9,992572.0
2024-02-08 09:30:00,170.31,170.96,169.32,170.35,1361935.0,170.31,170.96,169.32,170.35,1361935.0
2024-02-08 09:35:00,170.33,171.63,170.33,170.88,1299590.0,170.33,171.63,170.33,170.88,1299590.0
2024-02-08 09:40:00,170.89,170.94,169.0,169.71,1119218.0,170.89,170.94,169.0,169.71,1119218.0
2024-02-08 09:45:00,169.73,170.47,169.42,170.18,795835.0,169.73,170.47,169.42,170.18,795835.0
2024-02-08 09:50:00,170.16,170.97,170.02,170.85,665237.0,170.16,170.97,170.02,170.85,665237.0
2024-02-08 09:55:00,170.85,172.17,170.65,171.92,1080307.0,170.85,172.17,170.65,171.92,1080307.0
2024-02-08 10:00:00,171.94,171.98,171.38,171.47,742391.0,171.94,171.98,171.38,171.47,742391.0
2024-02-08 10:05:00,171.48,171.8,170.37,170.57,964769.0,171.48,171.8,170.37,170.57,964769.0
2024-02-08 10:10:00,170.55,170.59,169.51,169.53,931870.0,170.55,170.59,169.51,169.53,931870.0
2024-02-08 10:15:00,169.53,170.39,169.48,170.11,860899.0,169.53,170.39,169.48,170.11,860899.0
2024-02-08 10:20:00,170.12,170.38,169.31,169.52,672281.0,170.12,170.38,169.31,169.52,672281.0
2024-02-08 10:25:00,169.5,170.0,169.45,169.88,636394.0,169.5,170.0,169.45,169.88,636394.0
2024-02-08 10:30:00,169.89,170.26,169.45,170.05,613611.0,169.89,170.26,169.45,170.05,613611.0
2024-02-08 10:35:00,170.09,170.25,169.7,169.77,535946.0,170.09,170.25,169.7,169.77,535946.0
2024-02-08 10:40:00,169.81,170.13,169.66,170.12,441368.0,169.81,170.13,169.66,170.12,441368.0
2024-02-08 10:45:00,170.1,171.08,170.06,171.03,749511.0,170.1,171.08,170.06,171.03,749511.0
2024-02-08 10:50:00,171.02,171.4,170.77,171.32,562266.0,171.02,171.4,170.77,171.32,562266.0
2024-02-08 10:55:00,171.33,171.37,170.84,170.94,560682.0,171.33,171.37,170.84,170.94,560682.0
2024-02-08 11:00:00,170.95,171.1,170.7,170.84,448938.0,170.95,171.1,170.7,170.84,448938.0
2024-02-08 11:05:00,170.84,171.2,170.54,170.54,530086.0,170.84,171.2,170.54,170.54,530086.0
2024-02-08 11:10:00,170.56,170.91,170.54,170.86,367007.0,170.56,170.91,170.54,170.86,367007.0
2024-02-08 11:15:00,170.86,171.01,170.78,171.0,386055.0,170.86,171.01,170.78,171.0,386055.0
2024-02-08 11:20:00,170.99,171.45,170.97,171.31,451816.0,170.99,171.45,170.97,171.31,451816.0
2024-02-08 11:25:00,171.32,171.4,170.74,170.85,445937.0,171.32,171.4,170.74,170.85,445937.0
2024-02-08 11:30:00,170.85,170.87,170.45,170.75,393148.0,170.85,170.87,170.45,170.75,393148.0
2024-02-08 11:35:00,170.75,170.83,170.56,170.77,294531.0,170.75,170.83,170.56,170.77,294531.0
2024-02-08 11:40:00,170.77,170.95,170.56,170.59,296101.0,170.77,170.95,170.56,170.59,296101.0
2024-02-08 11:45:00,170.57,170.89,170.55,170.81,219528.0,170.57,170.89,170.55,170.81,219528.0
2024-02-08 11:50:00,170.83,170.99,170.76,170.92,264803.0,170.83,170.99,170.76,170.92,264803.0
2024-02-08 11:55:00,170.93,170.97,170.77,170.87,227631.0,170.93,170.97,170.77,170.87,227631.0
2024-02-08 12:00:00,170.85,171.06,170.37,170.48,450680.0,170.85,171.06,170.37,170.48,450680.0
2024-02-08 12:05:00,170.47,170.55,169.85,170.08,480647.0,170.47,170.55,169.85,170.08,480647.0
2024-02-08 12:10:00,170.06,170.45,170.06,170.4,287195.0,170.06,170.45,170.06,170.4,287195.0
2024-02-08 12:15:00,170.4,170.46,170.27,170.43,225582.0,170.4,170.46,170.27,170.43,225582.0
2024-02-08 12:20:00,170.43,170.44,170.13,170.29,224508.0,170.43,170.44,170.13,170.29,224508.0
2024-02-08 12:25:00,170.28,170.53,170.21,170.4,217395.0,170.28,170.53,170.21,170.4,217395.0
2024-02-08 12:30:00,170.41,170.78,170.36,170.74,348264.0,170.41,170.78,170.36,170.74,348264.0
2024-02-08 12:35:00,170.73,170.8,170.61,170.7,277228.0,170.73,170.8,170.61,170.7,277228.0
2024-02-08 12:40:00,170.72,170.8,170.15,170.19,310419.0,170.72,170.8,170.15,170.19,310419.0
2024-02-08 12:45:00,170.21,170.29,170.06,170.17,250599.0,170.21,170.29,170.06,170.17,250599.0
2024-02-08 12:50:00,170.17,170.3,170.06,170.09,203982.0,170.17,170.3,170.06,170.09,203982.0
2024-02-08 12:55:00,170.07,170.1,169.73,169.84,318489.0,170.07,170.1,169.73,169.84,318489.0
2024-02-08 13:00:00,169.85,170.24,169.75,170.18,369692.0,169.85,170.24,169.75,170.18,369692.0
2024-02-08 13:05:00,170.17,170.38,170.02,170.25,445699.0,170.17,170.38,170.02,170.25,445699.0
2024-02-08 13:10:00,170.26,170.4,170.14,170.16,251672.0,170.26,170.4,170.14,170.16,251672.0
2024-02-08 13:15:00,170.17,170.22,169.81,170.08,371441.0,170.17,170.22,169.81,170.08,371441.0
2024-02-08 13:20:00,170.08,170.18,169.93,170.15,193291.0,170.08,170.18,169.93,170.15,193291.0
2024-02-08 13:25:00,170.15,170.48,170.15,170.4,323177.0,170.15,170.48,170.15,170.4,323177.0
2024-02-08 13:30:00,170.42,170.54,170.32,170.34,312295.0,170.42,170.54,170.32,170.34,312295.0
2024-02-08 13:35:00,170.36,170.59,170.28,170.46,207694.0,170.36,170.59,170.28,170.46,207694.0
2024-02-08 13:40:00,170.46,170.59,170.4,170.55,180610.0,170.46,170.59,170.4,170.55,180610.0
2024-02-08 13:45:00,170.54,170.67,170.45,170.58,207028.0,170.54,170.67,170.45,170.58,207028.0
2024-02-08 13:50:00,170.57,170.59,170.25,170.26,247144.0,170.57,170.59,170.25,170.26,247144.0
2024-02-08 13:55:00,170.25,170.48,170.21,170.47,218522.0,170.25,170.48,170.21,170.47,218522.0
2024-02-08 14:00:00,170.47,170.74,170.28,170.32,237042.0,170.47,170.74,170.28,170.32,237042.0
2024-02-08 14:05:00,170.32,170.32,169.96,169.96,319511.0,170.32,170.32,169.96,169.96,319511.0
2024-02-08 14:10:00,169.97,170.12,169.96,170.01,194110.0,169.97,170.12,169.96,170.01,194110.0
2024-02-08 14:15:00,170.03,170.19,169.97,170.13,242435.0,170.03,170.19,169.97,170.13,242435.0
2024-02-08 14:20:00,170.14,170.24,169.91,169.92,213250.0,170.14,170.24,169.91,169.92,213250.0
2024-02-08 14:25:00,169.93,169.98,169.3,169.31,586243.0,169.93,169.98,169.3,169.31,586243.0
2024-02-08 14:30:00,169.3,169.45,169.05,169.13,429282.0,169.3,169.45,169.05,169.13,429282.0
2024-02-08 14:35:00,169.13,169.13,168.6,168.91,892546.0,169.13,169.13,168.6,168.91,892546.0
2024-02-08 14:40:00,168.91,169.06,168.78,169.03,296432.0,168.91,169.06,168.78,169.03,296432.0
2024-02-08 14:45:00,169.03,169.23,169.03,169.08,349091.0,169.03,169.23,169.03,169.08,349091.0
2024-02-08 14:50:00,169.06,169.18,168.72,168.94,386529.0,169.06,169.18,168.72,168.94,386529.0
2024-02-08 14:55:00,168.95,169.44,168.9,169.43,427330.0,168.95,169.44,168.9,169.43,427330.0
2024-02-08 15:00:00,169.42,169.62,169.37,169.55,436185.0,169.42,169.62,169.37,169.55,436185.0
2024-02-08 15:05:00,169.55,169.74,169.52,169.7,306710.0,169.55,169.74,169.52,169.7,306710.0
2024-02-08 15:10:00,169.71,169.73,169.59,169.65,240654.0,169.71,169.73,169.59,169.65,240654.0
2024-02-08 15:15:00,169.64,169.82,169.64,169.7,316131.0,169.64,169.82,169.64,169.7,316131.0
2024-02-08 15:20:00,169.71,169.84,169.68,169.74,254922.0,169.71,169.84,169.68,169.74,254922.0
2024-02-08 15:25:00,169.75,169.79,169.57,169.58,272582.0,169.75,169.79,169.57,169.58,272582.0
2024-02-08 15:30:00,169.58,169.77,169.58,169.76,230080.0,169.58,169.77,169.58,169.76,230080.0
2024-02-08 15:35:00,169.76,169.76,169.34,169.39,308545.0,169.76,169.76,169.34,169.39,308545.0
2024-02-08 15:40:00,169.38,169.45,169.16,169.2,291258.0,169.38,169.45,169.16,169.2,291258.0
2024-02-08 15:45:00,169.2,169.37,169.15,169.31,398373.0,169.2,169.37,169.15,169.31,398373.0
2024-02-08 15:50:00,169.32,169.58,169.17,169.32,521818.0,169.32,169.58,169.17,169.32,521818.0
2024-02-08 15:55:00,169.31,169.38,169.22,169.28,822614.0,169.31,169.38,169.22,169.28,822614.0
2024-02-09 09:30:00,171.0,171.89,170.1,170.11,1439665.0,171.0,171.89,170.1,170.11,1439665.0
2024-02-09 09:35:00,170.1,170.29,168.66,169.2,1174638.0,170.1,170.29,168.66,169.2,1174638.0
2024-02-09 09:40:00,169.18,169.71,169.0,169.58,752026.0,169.18,169.71,169.0,169.58,752026.0
2024-02-09 09:45:00,169.62,170.3,169.36,170.24,917241.0,169.62,170.3,169.36,170.24,917241.0
2024-02-09 09:50:00,170.27,170.69,169.98,170.62,997799.0,170.27,170.69,169.98,170.62,997799.0
2024-02-09 09:55:00,170.64,171.03,170.46,170.88,768903.0,170.64,171.03,170.46,170.88,768903.0
2024-02-09 10:00:00,170.83,171.09,170.46,170.59,766317.0,170.83,171.09,170.46,170.59,766317.0
2024-02-09 10:05:00,170.57,171.45,170.35,171.39,799259.0,170.57,171.45,170.35,171.39,799259.0
2024-02-09 10:10:00,171.4,172.79,171.32,172.7,1827818.0,171.4,172.79,171.32,172.7,1827818.0
2024-02-09 10:15:00,172.69,174.51,172.57,174.36,2729487.0,172.69,174.51,172.57,174.36,2729487.0
2024-02-09 10:20:00,174.3,175.1,174.17,174.3,2676127.0,174.3,175.1,174.17,174.3,2676127.0
2024-02-09 10:25:00,174.28,174.34,173.66,173.84,1199510.0,174.28,174.34,173.66,173.84,1199510.0
2024-02-09 10:30:00,173.86,173.95,172.48,172.99,1659884.0,173.86,173.95,172.48,172.99,1659884.0
2024-02-09 10:35:00,172.99,173.14,172.6,172.68,1108043.0,172.99,173.14,172.6,172.68,1108043.0
2024-02-09 10:40:00,172.68,173.37,172.5,173.13,1330472.0,172.68,173.37,172.5,173.13,1330472.0
2024-02-09 10:45:00,173.13,173.34,172.71,172.86,738195.0,173.13,173.34,172.71,172.86,738195.0
2024-02-09 10:50:00,172.86,173.74,172.8,173.44,874937.0,172.86,173.74,172.8,173.44,874937.0
2024-02-09 10:55:00,173.46,173.6,173.1,173.4,605187.0,173.46,173.6,173.1,173.4,605187.0
2024-02-09 11:00:00,173.43,173.83,173.27,173.42,565224.0,173.43,173.83,173.27,173.42,565224.0
2024-02-09 11:05:00,173.4,173.4,172.56,172.66,880025.0,173.4,173.4,172.56,172.66,880025.0
2024-02-09 11:10:00,172.64,173.12,172.61,172.77,484454.0,172.64,173.12,172.61,172.77,484454.0
2024-02-09 11:15:00,172.78,172.9,171.84,172.53,944466.0,172.78,172.9,171.84,172.53,944466.0
2024-02-09 11:20:00,172.53,172.67,172.02,172.04,627363.0,172.53,172.67,172.02,172.04,627363.0
2024-02-09 11:25:00,172.05,172.24,171.69,172.03,714078.0,172.05,172.24,171.69,172.03,714078.0
2024-02-09 11:30:00,172.01,172.04,171.51,171.6,442635.0,172.01,172.04,171.51,171.6,442635.0
2024-02-09 11:35:00,171.6,171.78,171.24,171.76,637491.0,171.6,171.78,171.24,171.76,637491.0
2024-02-09 11:40:00,171.75,172.07,171.73,171.99,491441.0,171.75,172.07,171.73,171.99,491441.0
2024-02-09 11:45:00,172.0,172.12,171.9,172.09,292272.0,172.0,172.12,171.9,172.09,292272.0
2024-02-09 11:50:00,172.09,172.3,171.95,172.12,538107.0,172.09,172.3,171.95,172.12,538107.0
2024-02-09 11:55:00,172.14,172.33,171.88,171.9,421733.0,172.14,172.33,171.88,171.9,421733.0
2024-02-09 12:00:00,171.88,172.0,171.65,171.83,401076.0,171.88,172.0,171.65,171.83,401076.0
2024-02-09 12:05:00,171.83,171.83,171.29,171.41,434543.0,171.83,171.83,171.29,171.41,434543.0
2024-02-09 12:10:00,171.39,171.41,171.08,171.13,424964.0,171.39,171.41,171.08,171.13,424964.0
2024-02-09 12:15:00,171.13,171.47,171.1,171.13,481414.0,171.13,171.47,171.1,171.13,481414.0
2024-02-09 12:20:00,171.14,171.32,171.12,171.27,335943.0,171.14,171.32,171.12,171.27,335943.0
2024-02-09 12:25:00,171.27,171.56,171.16,171.51,480710.0,171.27,171.56,171.16,171.51,480710.0
2024-02-09 12:30:00,171.52,171.8,171.45,171.75,419588.0,171.52,171.8,171.45,171.75,419588.0
2024-02-09 12:35:00,171.74,171.77,171.49,171.62,277994.0,171.74,171.77,171.49,171.62,277994.0
2024-02-09 12:40:00,171.61,171.88,171.6,171.66,287113.0,171.61,171.88,171.6,171.66,287113.0
2024-02-09 12:45:00,171.64,171.65,171.22,171.43,365951.0,171.64,171.65,171.22,171.43,365951.0
2024-02-09 12:50:00,171.44,171.8,171.39,171.7,282077.0,171.44,171.8,171.39,171.7,282077.0
2024-02-09 12:55:00,171.68,171.78,171.57,171.61,195657.0,171.68,171.78,171.57,171.61,195657.0
2024-02-09 13:00:00,171.62,172.01,171.59,171.95,373266.0,171.62,172.01,171.59,171.95,373266.0
2024-02-09 13:05:00,171.94,171.97,171.72,171.77,239453.0,171.94,171.97,171.72,171.77,239453.0
2024-02-09 13:10:00,171.77,172.06,171.73,171.9,297358.0,171.77,172.06,171.73,171.9,297358.0
2024-02-09 13:15:00,171.89,171.97,171.77,171.85,206279.0,171.89,171.97,171.77,171.85,206279.0
2024-02-09 13:20:00,171.87,172.21,171.87,172.15,317029.0,171.87,172.21,171.87,172.15,317029.0
2024-02-09 13:25:00,172.15,172.56,172.14,172.54,390159.0,172.15,172.56,172.14,172.54,390159.0
2024-02-09 13:30:00,172.55,172.81,172.43,172.65,596856.0,172.55,172.81,172.43,172.65,596856.0
2024-02-09 13:35:00,172.64,172.82,172.55,172.7,343160.0,172.64,172.82,172.55,172.7,343160.0
2024-02-09 13:40:00,172.69,172.71,172.44,172.61,359566.0,172.69,172.71,172.44,172.61,359566.0
2024-02-09 13:45:00,172.62,172.67,172.36,172.43,242979.0,172.62,172.67,172.36,172.43,242979.0
2024-02-09 13:50:00,172.43,172.47,172.2,172.45,293688.0,172.43,172.47,172.2,172.45,293688.0
2024-02-09 13:55:00,172.43,172.48,172.2,172.22,246779.0,172.43,172.48,172.2,172.22,246779.0
2024-02-09 14:00:00,172.22,172.24,172.02,172.19,265645.0,172.22,172.24,172.02,172.19,265645.0
2024-02-09 14:05:00,172.21,172.3,171.93,172.0,325531.0,172.21,172.3,171.93,172.0,325531.0
2024-02-09 14:10:00,172.01,172.26,171.97,172.25,219316.0,172.01,172.26,171.97,172.25,219316.0
2024-02-09 14:15:00,172.24,172.53,172.15,172.5,329552.0,172.24,172.53,172.15,172.5,329552.0
2024-02-09 14:20:00,172.51,172.56,172.4,172.47,271758.0,172.51,172.56,172.4,172.47,271758.0
2024-02-09 14:25:00,172.48,172.55,172.38,172.43,197370.0,172.48,172.55,172.38,172.43,197370.0
2024-02-09 14:30:00,172.44,172.58,172.37,172.47,264576.0,172.44,172.58,172.37,172.47,264576.0
2024-02-09 14:35:00,172.48,172.51,172.29,172.43,206122.0,172.48,172.51,172.29,172.43,206122.0
2024-02-09 14:40:00,172.42,172.88,172.42,172.85,403947.0,172.42,172.88,172.42,172.85,403947.0
2024-02-09 14:45:00,172.82,172.92,172.53,172.59,336095.0,172.82,172.92,172.53,172.59,336095.0
2024-02-09 14:50:00,172.59,172.75,172.5,172.62,193730.0,172.59,172.75,172.5,172.62,193730.0
2024-02-09 14:55:00,172.63,172.7,172.5,172.64,212247.0,172.63,172.7,172.5,172.64,212247.0
2024-02-09 15:00:00,172.62,172.64,172.06,172.3,500180.0,172.62,172.64,172.06,172.3,500180.0
2024-02-09 15:05:00,172.3,172.62,172.17,172.61,426548.0,172.3,172.62,172.17,172.61,426548.0
2024-02-09 15:10:00,172.61,172.87,172.57,172.86,425631.0,172.61,172.87,172.57,172.86,425631.0
2024-02-09 15:15:00,172.86,173.19,172.85,173.15,541874.0,172.86,173.19,172.85,173.15,541874.0
2024-02-09 15:20:00,173.17,173.2,172.99,173.08,394375.0,173.17,173.2,172.99,173.08,394375.0
2024-02-09 15:25:00,173.07,173.09,172.84,172.93,342660.0,173.07,173.09,172.84,172.93,342660.0
2024-02-09 15:30:00,172.93,172.99,172.56,172.7,495747.0,172.93,172.99,172.56,172.7,495747.0
2024-02-09 15:35:00,172.7,172.86,172.67,172.74,363976.0,172.7,172.86,172.67,172.74,363976.0
2024-02-09 15:40:00,172.74,172.76,172.51,172.55,329630.0,172.74,172.76,172.51,172.55,329630.0
2024-02-09 15:45:00,172.53,172.65,172.48,172.56,350201.0,172.53,172.65,172.48,172.56,350201.0
2024-02-09 15:50:00,172.55,172.66,172.32,172.41,660552.0,172.55,172.66,172.32,172.41,660552.0
2024-02-09 15:55:00,172.43,172.57,172.15,172.47,1404312.0,172.43,172.57,172.15,172.47,1404312.0
2024-02-12 09:30:00,172.58,174.8,171.56,174.79,1917406.0,172.58,174.8,171.56,174.79,1917406.0
2024-02-12 09:35:00,174.79,176.35,174.6,175.3,2249616.0,174.79,176.35,174.6,175.3,2249616.0
2024-02-12 09:40:00,175.31,175.45,173.97,174.45,1434951.0,175.31,175.45,173.97,174.45,1434951.0
2024-02-12 09:45:00,174.44,174.46,173.26,173.61,1227306.0,174.44,174.46,173.26,173.61,1227306.0
2024-02-12 09:50:00,173.65,174.8,173.63,173.92,1181873.0,173.65,174.8,173.63,173.92,1181873.0
2024-02-12 09:55:00,173.91,174.5,173.91,174.21,645439.0,173.91,174.5,173.91,174.21,645439.0
2024-02-12 10:00:00,174.22,174.24,173.59,173.84,746934.0,174.22,174.24,173.59,173.84,746934.0
2024-02-12 10:05:00,173.84,174.35,173.39,174.35,992226.0,173.84,174.35,173.39,174.35,992226.0
2024-02-12 10:10:00,174.35,174.75,174.25,174.35,814895.0,174.35,174.75,174.25,174.35,814895.0
2024-02-12 10:15:00,174.37,174.54,173.88,174.24,633575.0,174.37,174.54,173.88,174.24,633575.0
2024-02-12 10:20:00,174.21,174.48,173.95,174.31,603553.0,174.21,174.48,173.95,174.31,603553.0
2024-02-12 10:25:00,174.32,175.19,174.31,174.84,878490.0,174.32,175.19,174.31,174.84,878490.0
2024-02-12 10:30:00,174.85,175.43,174.77,175.12,644743.0,174.85,175.43,174.77,175.12,644743.0
2024-02-12 10:35:00,175.15,175.8,175.01,175.7,1029081.0,175.15,175.8,175.01,175.7,1029081.0
2024-02-12 10:40:00,175.7,175.96,175.25,175.33,848694.0,175.7,175.96,175.25,175.33,848694.0
2024-02-12 10:45:00,175.35,175.36,174.88,175.13,625402.0,175.35,175.36,174.88,175.13,625402.0
2024-02-12 10:50:00,175.16,175.45,174.95,175.17,611197.0,175.16,175.45,174.95,175.17,611197.0
2024-02-12 10:55:00,175.18,175.49,175.07,175.31,386030.0,175.18,175.49,175.07,175.31,386030.0
2024-02-12 11:00:00,175.3,175.49,175.0,175.09,401424.0,175.3,175.49,175.0,175.09,401424.0
2024-02-12 11:05:00,175.1,175.16,174.8,175.11,414811.0,175.1,175.16,174.8,175.11,414811.0
2024-02-12 11:10:00,175.12,175.12,174.69,174.84,344577.0,175.12,175.12,174.69,174.84,344577.0
2024-02-12 11:15:00,174.85,175.35,174.8,175.04,446660.0,174.85,175.35,174.8,175.04,446660.0
2024-02-12 11:20:00,175.05,175.58,174.9,175.47,372605.0,175.05,175.58,174.9,175.47,372605.0
2024-02-12 11:25:00,175.47,176.13,175.47,175.93,713203.0,175.47,176.13,175.47,175.93,713203.0
2024-02-12 11:30:00,175.94,176.17,175.75,175.91,463886.0,175.94,176.17,175.75,175.91,463886.0
2024-02-12 11:35:00,175.9,177.12,175.88,176.52,1162561.0,175.9,177.12,175.88,176.52,1162561.0
2024-02-12 11:40:00,176.53,176.65,175.51,175.57,667255.0,176.53,176.65,175.51,175.57,667255.0
2024-02-12 11:45:00,175.56,176.05,175.45,175.54,560454.0,175.56,176.05,175.45,175.54,560454.0
2024-02-12 11:50:00,175.53,176.14,175.52,176.12,449207.0,175.53,176.14,175.52,176.12,449207.0
2024-02-12 11:55:00,176.14,176.3,175.88,176.16,469674.0,176.14,176.3,175.88,176.16,469674.0
2024-02-12 12:00:00,176.16,176.9,175.86,176.89,592953.0,176.16,176.9,175.86,176.89,592953.0
2024-02-12 12:05:00,176.89,177.18,176.81,177.07,726036.0,176.89,177.18,176.81,177.07,726036.0
2024-02-12 12:10:00,177.09,177.21,176.8,177.1,506985.0,177.09,177.21,176.8,177.1,506985.0
2024-02-12 12:15:00,177.07,177.1,176.43,176.48,477026.0,177.07,177.1,176.43,176.48,477026.0
2024-02-12 12:20:00,176.48,176.79,176.14,176.42,532258.0,176.48,176.79,176.14,176.42,532258.0
2024-02-12 12:25:00,176.43,176.79,176.32,176.74,397699.0,176.43,176.79,176.32,176.74,397699.0
2024-02-12 12:30:00,176.75,177.05,176.74,176.94,386912.0,176.75,177.05,176.74,176.94,386912.0
2024-02-12 12:35:00,176.95,177.08,176.88,176.96,235440.0,176.95,177.08,176.88,176.96,235440.0
2024-02-12 12:40:00,176.97,177.03,176.75,176.77,276662.0,176.97,177.03,176.75,176.77,276662.0
2024-02-12 12:45:00,176.78,177.41,176.75,177.39,472563.0,176.78,177.41,176.75,177.39,472563.0
2024-02-12 12:50:00,177.38,177.38,176.7,176.98,539479.0,177.38,177.38,176.7,176.98,539479.0
2024-02-12 12:55:00,176.98,177.05,176.8,176.96,284679.0,176.98,177.05,176.8,176.96,284679.0
2024-02-12 13:00:00,176.94,176.99,176.57,176.68,397808.0,176.94,176.99,176.57,176.68,397808.0
2024-02-12 13:05:00,176.68,176.81,176.22,176.37,393853.0,176.68,176.81,176.22,176.37,393853.0
2024-02-12 13:10:00,176.38,176.68,176.29,176.54,370642.0,176.38,176.68,176.29,176.54,370642.0
2024-02-12 13:15:00,176.53,176.67,176.31,176.34,336556.0,176.53,176.67,176.31,176.34,336556.0
2024-02-12 13:20:00,176.34,176.37,175.72,175.91,615816.0,176.34,176.37,175.72,175.91,615816.0
2024-02-12 13:25:00,175.9,176.14,175.78,175.87,537643.0,175.9,176.14,175.78,175.87,537643.0
2024-02-12 13:30:00,175.86,176.05,175.72,175.75,625209.0,175.86,176.05,175.72,175.75,625209.0
2024-02-12 13:35:00,175.73,175.73,174.46,174.65,900933.0,175.73,175.73,174.46,174.65,900933.0
2024-02-12 13:40:00,174.68,174.77,174.03,174.47,703251.0,174.68,174.77,174.03,174.47,703251.0
2024-02-12 13:45:00,174.47,174.55,173.94,174.09,580661.0,174.47,174.55,173.94,174.09,580661.0
2024-02-12 13:50:00,174.07,174.2,173.57,173.75,640414.0,174.07,174.2,173.57,173.75,640414.0
2024-02-12 13:55:00,173.75,174.2,173.65,174.02,409129.0,173.75,174.2,173.65,174.02,409129.0
2024-02-12 14:00:00,174.03,174.14,172.83,172.98,758871.0,174.03,174.14,172.83,172.98,758871.0
2024-02-12 14:05:00,172.96,173.43,172.72,173.05,559606.0,172.96,173.43,172.72,173.05,559606.0
2024-02-12 14:10:00,173.05,173.08,172.33,172.39,529536.0,173.05,173.08,172.33,172.39,529536.0
2024-02-12 14:15:00,172.4,172.43,170.81,170.85,1202334.0,172.4,172.43,170.81,170.85,1202334.0
2024-02-12 14:20:00,170.93,172.1,170.67,171.8,1029935.0,170.93,172.1,170.67,171.8,1029935.0
2024-02-12 14:25:00,171.8,172.3,171.79,172.24,555571.0,171.8,172.3,171.79,172.24,555571.0
2024-02-12 14:30:00,172.24,172.26,171.81,172.13,406651.0,172.24,172.26,171.81,172.13,406651.0
2024-02-12 14:35:00,172.14,172.56,171.89,172.54,489575.0,172.14,172.56,171.89,172.54,489575.0
2024-02-12 14:40:00,172.53,172.9,172.33,172.41,557403.0,172.53,172.9,172.33,172.41,557403.0
2024-02-12 14:45:00,172.4,172.69,172.3,172.51,340841.0,172.4,172.69,172.3,172.51,340841.0
2024-02-12 14:50:00,172.51,172.52,171.85,171.99,442046.0,172.51,172.52,171.85,171.99,442046.0
2024-02-12 14:55:00,171.99,172.0,171.65,171.75,387443.0,171.99,172.0,171.65,171.75,387443.0
2024-02-12 15:00:00,171.74,172.09,171.66,172.06,386310.0,171.74,172.09,171.66,172.06,386310.0
2024-02-12 15:05:00,172.07,172.78,171.99,172.73,537157.0,172.07,172.78,171.99,172.73,537157.0
2024-02-12 15:10:00,172.74,172.8,172.33,172.36,338296.0,172.74,172.8,172.33,172.36,338296.0
2024-02-12 15:15:00,172.35,172.58,172.22,172.45,319164.0,172.35,172.58,172.22,172.45,319164.0
2024-02-12 15:20:00,172.43,172.7,172.42,172.49,255482.0,172.43,172.7,172.42,172.49,255482.0
2024-02-12 15:25:00,172.49,172.55,172.31,172.44,291696.0,172.49,172.55,172.31,172.44,291696.0
2024-02-12 15:30:00,172.42,172.48,172.24,172.29,222319.0,172.42,172.48,172.24,172.29,222319.0
2024-02-12 15:35:00,172.27,172.38,172.13,172.16,288785.0,172.27,172.38,172.13,172.16,288785.0
2024-02-12 15:40:00,172.16,172.2,172.01,172.17,359879.0,172.16,172.2,172.01,172.17,359879.0
2024-02-12 15:45:00,172.19,172.41,172.11,172.13,339332.0,172.19,172.41,172.11,172.13,339332.0
2024-02-12 15:50:00,172.13,172.34,172.1,172.24,421407.0,172.13,172.34,172.1,172.24,421407.0
2024-02-12 15:55:00,172.22,172.37,171.83,171.91,849828.0,172.22,172.37,171.83,171.91,849828.0
2024-02-13 09:30:00,167.87,168.0,164.37,166.46,2353377.0,167.87,168.0,164.37,166.46,2353377.0
2024-02-13 09:35:00,166.46,168.72,166.29,168.32,1618768.0,166.46,168.72,166.29,168.32,1618768.0
2024-02-13 09:40:00,168.28,168.62,167.44,168.22,1118682.0,168.28,168.62,167.44,168.22,1118682.0
2024-02-13 09:45:00,168.21,169.22,167.74,168.71,1045130.0,168.21,169.22,167.74,168.71,1045130.0
2024-02-13 09:50:00,168.68,169.58,168.09,169.06,1093175.0,168.68,169.58,168.09,169.06,1093175.0
2024-02-13 09:55:00,169.03,169.21,168.19,168.48,806339.0,169.03,169.21,168.19,168.48,806339.0
2024-02-13 10:00:00,168.44,169.13,168.26,168.62,833162.0,168.44,169.13,168.26,168.62,833162.0
2024-02-13 10:05:00,168.6,170.19,168.44,168.84,1249336.0,168.6,170.19,168.44,168.84,1249336.0
2024-02-13 10:10:00,168.82,169.4,168.75,168.94,604066.0,168.82,169.4,168.75,168.94,604066.0
2024-02-13 10:15:00,168.95,169.87,168.42,169.85,1083480.0,168.95,169.87,168.42,169.85,1083480.0
2024-02-13 10:20:00,169.83,171.12,169.65,170.97,1139133.0,169.83,171.12,169.65,170.97,1139133.0
2024-02-13 10:25:00,170.98,171.54,170.86,171.44,1046211.0,170.98,171.54,170.86,171.44,1046211.0
2024-02-13 10:30:00,171.45,171.86,171.06,171.28,923593.0,171.45,171.86,171.06,171.28,923593.0
2024-02-13 10:35:00,171.31,172.6,171.17,172.51,1098196.0,171.31,172.6,171.17,172.51,1098196.0
2024-02-13 10:40:00,172.53,173.17,171.97,173.03,1112636.0,172.53,173.17,171.97,173.03,1112636.0
2024-02-13 10:45:00,173.03,173.14,172.5,172.82,887769.0,173.03,173.14,172.5,172.82,887769.0
2024-02-13 10:50:00,172.82,172.91,172.28,172.64,682392.0,172.82,172.91,172.28,172.64,682392.0
2024-02-13 10:55:00,172.62,172.77,171.42,171.43,862522.0,172.62,172.77,171.42,171.43,862522.0
2024-02-13 11:00:00,171.44,172.49,171.42,172.3,782287.0,171.44,172.49,171.42,172.3,782287.0
2024-02-13 11:05:00,172.32,172.95,172.27,172.84,688645.0,172.32,172.95,172.27,172.84,688645.0
2024-02-13 11:10:00,172.83,172.96,172.5,172.84,624385.0,172.83,172.96,172.5,172.84,624385.0
2024-02-13 11:15:00,172.81,173.06,171.94,172.19,722756.0,172.81,173.06,171.94,172.19,722756.0
2024-02-13 11:20:00,172.2,172.52,172.06,172.18,416125.0,172.2,172.52,172.06,172.18,416125.0
2024-02-13 11:25:00,172.19,172.26,171.77,172.16,423811.0,172.19,172.26,171.77,172.16,423811.0
2024-02-13 11:30:00,172.15,172.22,171.62,171.81,532600.0,172.15,172.22,171.62,171.81,532600.0
2024-02-13 11:35:00,171.8,172.29,171.68,171.99,470836.0,171.8,172.29,171.68,171.99,470836.0
2024-02-13 11:40:00,172.01,172.15,171.8,171.92,393408.0,172.01,172.15,171.8,171.92,393408.0
2024-02-13 11:45:00,171.91,172.11,171.84,171.97,313570.0,171.91,172.11,171.84,171.97,313570.0
2024-02-13 11:50:00,171.97,172.38,170.88,171.18,1059549.0,171.97,172.38,170.88,171.18,1059549.0
2024-02-13 11:55:00,171.18,171.37,171.06,171.21,432715.0,171.18,171.37,171.06,171.21,432715.0
2024-02-13 12:00:00,171.2,171.28,170.75,170.89,535106.0,171.2,171.28,170.75,170.89,535106.0
2024-02-13 12:05:00,170.89,171.02,170.09,170.4,714162.0,170.89,171.02,170.09,170.4,714162.0
2024-02-13 12:10:00,170.41,170.43,169.66,170.29,732654.0,170.41,170.43,169.66,170.29,732654.0
2024-02-13 12:15:00,170.29,170.67,170.26,170.52,512061.0,170.29,170.67,170.26,170.52,512061.0
2024-02-13 12:20:00,170.52,170.88,170.44,170.69,430483.0,170.52,170.88,170.44,170.69,430483.0
2024-02-13 12:25:00,170.7,170.96,170.2,170.23,540496.0,170.7,170.96,170.2,170.23,540496.0
2024-02-13 12:30:00,170.23,170.89,170.12,170.51,596837.0,170.23,170.89,170.12,170.51,596837.0
2024-02-13 12:35:00,170.52,170.63,170.22,170.32,425244.0,170.52,170.63,170.22,170.32,425244.0
2024-02-13 12:40:00,170.34,170.67,170.3,170.56,280499.0,170.34,170.67,170.3,170.56,280499.0
2024-02-13 12:45:00,170.57,170.74,170.21,170.28,383519.0,170.57,170.74,170.21,170.28,383519.0
2024-02-13 12:50:00,170.26,170.47,169.43,169.51,555902.0,170.26,170.47,169.43,169.51,555902.0
2024-02-13 12:55:00,169.47,169.82,169.35,169.77,456643.0,169.47,169.82,169.35,169.77,456643.0
2024-02-13 13:00:00,169.76,169.94,169.63,169.71,363642.0,169.76,169.94,169.63,169.71,363642.0
2024-02-13 13:05:00,169.74,170.25,169.65,170.22,485845.0,169.74,170.25,169.65,170.22,485845.0
2024-02-13 13:10:00,170.21,170.55,169.89,170.51,567635.0,170.21,170.55,169.89,170.51,567635.0
2024-02-13 13:15:00,170.52,170.69,170.29,170.4,382929.0,170.52,170.69,170.29,170.4,382929.0
2024-02-13 13:20:00,170.39,170.75,170.23,170.68,335570.0,170.39,170.75,170.23,170.68,335570.0
2024-02-13 13:25:00,170.67,170.9,170.48,170.78,352159.0,170.67,170.9,170.48,170.78,352159.0
2024-02-13 13:30:00,170.78,171.0,170.58,170.71,366565.0,170.78,171.0,170.58,170.71,366565.0
2024-02-13 13:35:00,170.73,170.96,170.61,170.93,325104.0,170.73,170.96,170.61,170.93,325104.0
2024-02-13 13:40:00,170.93,171.21,170.83,170.87,465532.0,170.93,171.21,170.83,170.87,465532.0
2024-02-13 13:45:00,170.84,171.06,170.56,170.71,363262.0,170.84,171.06,170.56,170.71,363262.0
2024-02-13 13:50:00,170.69,170.69,170.37,170.4,266264.0,170.69,170.69,170.37,170.4,266264.0
2024-02-13 13:55:00,170.42,170.8,170.39,170.7,324079.0,170.42,170.8,170.39,170.7,324079.0
2024-02-13 14:00:00,170.69,170.95,170.21,170.28,399008.0,170.69,170.95,170.21,170.28,399008.0
2024-02-13 14:05:00,170.28,170.34,170.03,170.21,388702.0,170.28,170.34,170.03,170.21,388702.0
2024-02-13 14:10:00,170.2,170.28,169.56,169.65,517701.0,170.2,170.28,169.56,169.65,517701.0
2024-02-13 14:15:00,169.64,170.22,169.55,170.03,510006.0,169.64,170.22,169.55,170.03,510006.0
2024-02-13 14:20:00,170.06,170.3,170.04,170.17,315401.0,170.06,170.3,170.04,170.17,315401.0
2024-02-13 14:25:00,170.17,170.41,169.84,170.26,476047.0,170.17,170.41,169.84,170.26,476047.0
2024-02-13 14:30:00,170.23,171.08,170.22,170.95,493064.0,170.23,171.08,170.22,170.95,493064.0
2024-02-13 14:35:00,170.92,171.15,170.74,171.09,440363.0,170.92,171.15,170.74,171.09,440363.0
2024-02-13 14:40:00,171.1,171.26,170.88,170.89,391558.0,171.1,171.26,170.88,170.89,391558.0
2024-02-13 14:45:00,170.89,171.08,170.55,170.65,433493.0,170.89,171.08,170.55,170.65,433493.0
2024-02-13 14:50:00,170.66,170.74,170.18,170.38,449624.0,170.66,170.74,170.18,170.38,449624.0
2024-02-13 14:55:00,170.44,170.49,170.07,170.21,442072.0,170.44,170.49,170.07,170.21,442072.0
2024-02-13 15:00:00,170.2,170.39,169.9,169.99,564681.0,170.2,170.39,169.9,169.99,564681.0
2024-02-13 15:05:00,170.0,170.38,169.91,170.16,459970.0,170.0,170.38,169.91,170.16,459970.0
2024-02-13 15:10:00,170.15,170.32,169.84,169.94,359406.0,170.15,170.32,169.84,169.94,359406.0
2024-02-13 15:15:00,169.94,170.22,169.8,169.93,463831.0,169.94,170.22,169.8,169.93,463831.0
2024-02-13 15:20:00,169.92,170.02,169.54,169.6,415858.0,169.92,170.02,169.54,169.6,415858.0
2024-02-13 15:25:00,169.61,170.07,169.43,169.99,546947.0,169.61,170.07,169.43,169.99,546947.0
2024-02-13 15:30:00,170.02,170.2,169.67,169.94,467242.0,170.02,170.2,169.67,169.94,467242.0
2024-02-13 15:35:00,169.92,170.59,169.86,170.53,544743.0,169.92,170.59,169.86,170.53,544743.0
2024-02-13 15:40:00,170.53,171.09,170.51,170.96,665177.0,170.53,171.09,170.51,170.96,665177.0
2024-02-13 15:45:00,170.97,171.48,170.95,171.3,808066.0,170.97,171.48,170.95,171.3,808066.0
2024-02-13 15:50:00,171.3,171.38,170.9,171.22,828106.0,171.3,171.38,170.9,171.22,828106.0
2024-02-13 15:55:00,171.23,171.8,171.1,171.66,1374924.0,171.23,171.8,171.1,171.66,1374924.0
2024-02-14 09:30:00,173.47,175.32,172.88,175.16,2063327.0,173.47,175.32,172.88,175.16,2063327.0
2024-02-14 09:35:00,175.17,175.18,174.07,174.1,1030315.0,175.17,175.18,174.07,174.1,1030315.0
2024-02-14 09:40:00,174.12,174.93,173.84,174.78,887598.0,174.12,174.93,173.84,174.78,887598.0
2024-02-14 09:45:00,174.79,175.84,174.71,175.32,1274435.0,174.79,175.84,174.71,175.32,1274435.0
2024-02-14 09:50:00,175.34,175.41,174.3,174.83,968322.0,175.34,175.41,174.3,174.83,968322.0
2024-02-14 09:55:00,174.84,175.4,174.78,175.35,705435.0,174.84,175.4,174.78,175.35,705435.0
2024-02-14 10:00:00,175.37,175.87,175.06,175.67,1054578.0,175.37,175.87,175.06,175.67,1054578.0
2024-02-14 10:05:00,175.68,177.16,175.55,176.68,1881758.0,175.68,177.16,175.55,176.68,1881758.0
2024-02-14 10:10:00,176.7,176.96,176.06,176.09,819614.0,176.7,176.96,176.06,176.09,819614.0
2024-02-14 10:15:00,176.09,176.3,175.66,176.09,757918.0,176.09,176.3,175.66,176.09,757918.0
2024-02-14 10:20:00,176.08,177.2,176.0,177.17,927722.0,176.08,177.2,176.0,177.17,927722.0
2024-02-14 10:25:00,177.16,177.5,176.54,177.45,1063214.0,177.16,177.5,176.54,177.45,1063214.0
2024-02-14 10:30:00,177.45,177.5,176.48,176.73,808765.0,177.45,177.5,176.48,176.73,808765.0
2024-02-14 10:35:00,176.72,176.91,176.46,176.55,592633.0,176.72,176.91,176.46,176.55,592633.0
2024-02-14 10:40:00,176.56,177.25,176.02,176.06,884184.0,176.56,177.25,176.02,176.06,884184.0
2024-02-14 10:45:00,176.04,176.97,175.94,176.93,664654.0,176.04,176.97,175.94,176.93,664654.0
2024-02-14 10:50:00,176.92,176.97,176.1,176.63,560706.0,176.92,176.97,176.1,176.63,560706.0
2024-02-14 10:55:00,176.65,176.67,175.35,175.42,697292.0,176.65,176.67,175.35,175.42,697292.0
2024-02-14 11:00:00,175.4,175.6,174.62,175.35,1191626.0,175.4,175.6,174.62,175.35,1191626.0
2024-02-14 11:05:00,175.34,175.89,175.01,175.23,629629.0,175.34,175.89,175.01,175.23,629629.0
2024-02-14 11:10:00,175.24,175.5,174.93,174.96,499853.0,175.24,175.5,174.93,174.96,499853.0
2024-02-14 11:15:00,174.99,175.05,174.09,174.71,726590.0,174.99,175.05,174.09,174.71,726590.0
2024-02-14 11:20:00,174.68,175.87,174.49,175.62,705020.0,174.68,175.87,174.49,175.62,705020.0
2024-02-14 11:25:00,175.63,175.8,175.39,175.6,423085.0,175.63,175.8,175.39,175.6,423085.0
2024-02-14 11:30:00,175.62,176.01,175.55,175.81,602048.0,175.62,176.01,175.55,175.81,602048.0
2024-02-14 11:35:00,175.82,176.23,175.8,176.18,479178.0,175.82,176.23,175.8,176.18,479178.0
2024-02-14 11:40:00,176.19,176.43,175.6,175.72,533223.0,176.19,176.43,175.6,175.72,533223.0
2024-02-14 11:45:00,175.72,176.09,175.65,175.98,460423.0,175.72,176.09,175.65,175.98,460423.0
2024-02-14 11:50:00,176.0,176.3,175.89,176.06,332116.0,176.0,176.3,175.89,176.06,332116.0
2024-02-14 11:55:00,176.05,176.15,175.76,175.9,367101.0,176.05,176.15,175.76,175.9,367101.0
2024-02-14 12:00:00,175.92,175.97,175.16,175.34,481377.0,175.92,175.97,175.16,175.34,481377.0
2024-02-14 12:05:00,175.34,175.91,175.14,175.76,447428.0,175.34,175.91,175.14,175.76,447428.0
2024-02-14 12:10:00,175.77,176.09,175.66,175.74,378653.0,175.77,176.09,175.66,175.74,378653.0
2024-02-14 12:15:00,175.72,175.87,175.5,175.74,354781.0,175.72,175.87,175.5,175.74,354781.0
2024-02-14 12:20:00,175.75,175.83,175.57,175.66,262763.0,175.75,175.83,175.57,175.66,262763.0
2024-02-14 12:25:00,175.66,176.31,175.63,176.31,448126.0,175.66,176.31,175.63,176.31,448126.0
2024-02-14 12:30:00,176.31,176.73,176.21,176.68,406755.0,176.31,176.73,176.21,176.68,406755.0
2024-02-14 12:35:00,176.67,176.72,176.27,176.42,312233.0,176.67,176.72,176.27,176.42,312233.0
2024-02-14 12:40:00,176.4,176.91,176.37,176.89,324519.0,176.4,176.91,176.37,176.89,324519.0
2024-02-14 12:45:00,176.91,176.92,176.67,176.69,231705.0,176.91,176.92,176.67,176.69,231705.0
2024-02-14 12:50:00,176.68,176.72,176.44,176.58,202066.0,176.68,176.72,176.44,176.58,202066.0
2024-02-14 12:55:00,176.59,176.74,176.5,176.67,225217.0,176.59,176.74,176.5,176.67,225217.0
2024-02-14 13:00:00,176.68,176.68,176.26,176.56,292756.0,176.68,176.68,176.26,176.56,292756.0
2024-02-14 13:05:00,176.57,176.63,176.25,176.27,236185.0,176.57,176.63,176.25,176.27,236185.0
2024-02-14 13:10:00,176.26,176.3,175.47,175.7,437505.0,176.26,176.3,175.47,175.7,437505.0
2024-02-14 13:15:00,175.68,176.01,175.62,175.84,317967.0,175.68,176.01,175.62,175.84,317967.0
2024-02-14 13:20:00,175.86,176.21,175.77,176.2,261302.0,175.86,176.21,175.77,176.2,261302.0
2024-02-14 13:25:00,176.2,176.4,176.12,176.34,281409.0,176.2,176.4,176.12,176.34,281409.0
2024-02-14 13:30:00,176.35,177.02,176.23,176.85,552436.0,176.35,177.02,176.23,176.85,552436.0
2024-02-14 13:35:00,176.86,177.13,176.75,177.12,437770.0,176.86,177.13,176.75,177.12,437770.0
2024-02-14 13:40:00,177.12,177.17,176.78,176.83,328997.0,177.12,177.17,176.78,176.83,328997.0
2024-02-14 13:45:00,176.83,177.19,176.82,177.13,337636.0,176.83,177.19,176.82,177.13,337636.0
2024-02-14 13:50:00,177.13,177.21,176.97,177.11,295969.0,177.13,177.21,176.97,177.11,295969.0
2024-02-14 13:55:00,177.11,177.19,176.56,176.93,379076.0,177.11,177.19,176.56,176.93,379076.0
2024-02-14 14:00:00,176.93,177.08,176.84,176.9,304019.0,176.93,177.08,176.84,176.9,304019.0
2024-02-14 14:05:00,176.87,176.88,176.18,176.53,542237.0,176.87,176.88,176.18,176.53,542237.0
2024-02-14 14:10:00,176.53,176.85,176.34,176.72,403513.0,176.53,176.85,176.34,176.72,403513.0
2024-02-14 14:15:00,176.74,176.81,176.35,176.37,253290.0,176.74,176.81,176.35,176.37,253290.0
2024-02-14 14:20:00,176.37,176.81,176.27,176.74,279458.0,176.37,176.81,176.27,176.74,279458.0
2024-02-14 14:25:00,176.74,177.04,176.71,176.96,276414.0,176.74,177.04,176.71,176.96,276414.0
2024-02-14 14:30:00,176.97,177.2,176.94,177.09,367429.0,176.97,177.2,176.94,177.09,367429.0
2024-02-14 14:35:00,177.1,177.4,176.94,177.2,529148.0,177.1,177.4,176.94,177.2,529148.0
2024-02-14 14:40:00,177.21,177.37,176.98,177.19,355061.0,177.21,177.37,176.98,177.19,355061.0
2024-02-14 14:45:00,177.18,177.39,177.04,177.37,319826.0,177.18,177.39,177.04,177.37,319826.0
2024-02-14 14:50:00,177.36,177.84,177.26,177.7,930365.0,177.36,177.84,177.26,177.7,930365.0
2024-02-14 14:55:00,177.69,178.08,177.54,177.97,850946.0,177.69,178.08,177.54,177.97,850946.0
2024-02-14 15:00:00,177.98,178.13,177.7,178.12,566978.0,177.98,178.13,177.7,178.12,566978.0
2024-02-14 15:05:00,178.13,178.23,177.53,177.73,586280.0,178.13,178.23,177.53,177.73,586280.0
2024-02-14 15:10:00,177.72,177.85,177.56,177.74,399100.0,177.72,177.85,177.56,177.74,399100.0
2024-02-14 15:15:00,177.75,178.16,177.68,177.78,511823.0,177.75,178.16,177.68,177.78,511823.0
2024-02-14 15:20:00,177.77,178.0,177.75,177.78,294302.0,177.77,178.0,177.75,177.78,294302.0
2024-02-14 15:25:00,177.77,177.94,177.72,177.8,347016.0,177.77,177.94,177.72,177.8,347016.0
2024-02-14 15:30:00,177.8,177.91,177.54,177.6,445153.0,177.8,177.91,177.54,177.6,445153.0
2024-02-14 15:35:00,177.59,178.01,177.55,177.96,440527.0,177.59,178.01,177.55,177.96,440527.0
2024-02-14 15:40:00,177.95,178.24,177.93,178.21,788030.0,177.95,178.24,177.93,178.21,788030.0
2024-02-14 15:45:00,178.2,178.45,178.08,178.37,754975.0,178.2,178.45,178.08,178.37,754975.0
2024-02-14 15:50:00,178.35,178.5,178.09,178.14,662796.0,178.35,178.5,178.09,178.14,662796.0
2024-02-14 15:55:00,178.14,178.74,178.12,178.69,1349607.0,178.14,178.74,178.12,178.69,1349607.0
2024-02-15 09:30:00,179.14,180.17,177.91,178.1,2342728.0,179.14,180.17,177.91,178.1,2342728.0
2024-02-15 09:35:00,178.05,178.28,176.58,176.79,1699594.0,178.05,178.28,176.58,176.79,1699594.0
2024-02-15 09:40:00,176.76,177.32,176.66,176.89,797024.0,176.76,177.32,176.66,176.89,797024.0
2024-02-15 09:45:00,176.86,177.99,176.61,177.44,1153409.0,176.86,177.99,176.61,177.44,1153409.0
2024-02-15 09:50:00,177.48,178.26,176.22,176.46,1327415.0,177.48,178.26,176.22,176.46,1327415.0
2024-02-15 09:55:00,176.46,176.97,176.05,176.52,1011788.0,176.46,176.97,176.05,176.52,1011788.0
2024-02-15 10:00:00,176.56,177.12,176.45,176.87,838041.0,176.56,177.12,176.45,176.87,838041.0
2024-02-15 10:05:00,176.88,177.39,176.71,177.14,811124.0,176.88,177.39,176.71,177.14,811124.0
2024-02-15 10:10:00,177.14,177.71,176.78,177.67,737339.0,177.14,177.71,176.78,177.67,737339.0
2024-02-15 10:15:00,177.7,177.86,177.23,177.49,707590.0,177.7,177.86,177.23,177.49,707590.0
2024-02-15 10:20:00,177.46,177.8,177.04,177.58,734436.0,177.46,177.8,177.04,177.58,734436.0
2024-02-15 10:25:00,177.6,178.13,176.56,176.8,1040179.0,177.6,178.13,176.56,176.8,1040179.0
2024-02-15 10:30:00,176.84,177.5,176.82,177.46,726815.0,176.84,177.5,176.82,177.46,726815.0
2024-02-15 10:35:00,177.45,177.73,177.23,177.51,470552.0,177.45,177.73,177.23,177.51,470552.0
2024-02-15 10:40:00,177.51,177.56,177.15,177.25,386937.0,177.51,177.56,177.15,177.25,386937.0
2024-02-15 10:45:00,177.28,177.99,177.2,177.96,551844.0,177.28,177.99,177.2,177.96,551844.0
2024-02-15 10:50:00,177.95,178.08,177.64,177.65,482094.0,177.95,178.08,177.64,177.65,482094.0
2024-02-15 10:55:00,177.6,177.6,176.74,177.09,851590.0,177.6,177.6,176.74,177.09,851590.0
2024-02-15 11:00:00,177.11,177.26,175.65,175.72,927127.0,177.11,177.26,175.65,175.72,927127.0
2024-02-15 11:05:00,175.71,176.0,175.32,175.37,817712.0,175.71,176.0,175.32,175.37,817712.0
2024-02-15 11:10:00,175.36,175.91,175.26,175.82,661064.0,175.36,175.91,175.26,175.82,661064.0
2024-02-15 11:15:00,175.84,176.13,175.46,175.63,519281.0,175.84,176.13,175.46,175.63,519281.0
2024-02-15 11:20:00,175.61,176.11,175.52,176.11,469479.0,175.61,176.11,175.52,176.11,469479.0
2024-02-15 11:25:00,176.11,176.32,175.97,176.19,425577.0,176.11,176.32,175.97,176.19,425577.0
2024-02-15 11:30:00,176.21,176.41,175.69,175.86,483131.0,176.21,176.41,175.69,175.86,483131.0
2024-02-15 11:35:00,175.86,176.26,175.73,176.11,396378.0,175.86,176.26,175.73,176.11,396378.0
2024-02-15 11:40:00,176.13,176.45,176.0,176.32,362309.0,176.13,176.45,176.0,176.32,362309.0
2024-02-15 11:45:00,176.31,176.41,175.88,175.91,296688.0,176.31,176.41,175.88,175.91,296688.0
2024-02-15 11:50:00,175.9,175.93,175.52,175.89,451316.0,175.9,175.93,175.52,175.89,451316.0
2024-02-15 11:55:00,175.9,175.99,175.55,175.95,376614.0,175.9,175.99,175.55,175.95,376614.0
2024-02-15 12:00:00,175.96,176.14,175.55,175.67,410612.0,175.96,176.14,175.55,175.67,410612.0
2024-02-15 12:05:00,175.63,175.89,175.53,175.81,277538.0,175.63,175.89,175.53,175.81,277538.0
2024-02-15 12:10:00,175.82,176.39,175.77,176.26,392482.0,175.82,176.39,175.77,176.26,392482.0
2024-02-15 12:15:00,176.26,176.57,176.17,176.55,419315.0,176.26,176.57,176.17,176.55,419315.0
2024-02-15 12:20:00,176.55,176.69,176.29,176.61,314592.0,176.55,176.69,176.29,176.61,314592.0
2024-02-15 12:25:00,176.6,176.83,176.48,176.72,340133.0,176.6,176.83,176.48,176.72,340133.0
2024-02-15 12:30:00,176.75,176.92,176.57,176.89,313988.0,176.75,176.92,176.57,176.89,313988.0
2024-02-15 12:35:00,176.88,177.01,176.79,176.93,354312.0,176.88,177.01,176.79,176.93,354312.0
2024-02-15 12:40:00,176.93,177.1,176.75,177.07,317908.0,176.93,177.1,176.75,177.07,317908.0
2024-02-15 12:45:00,177.07,177.18,176.54,176.68,444956.0,177.07,177.18,176.54,176.68,444956.0
2024-02-15 12:50:00,176.68,176.9,176.66,176.8,369627.0,176.68,176.9,176.66,176.8,369627.0
2024-02-15 12:55:00,176.8,176.8,176.2,176.3,398164.0,176.8,176.8,176.2,176.3,398164.0
2024-02-15 13:00:00,176.27,176.69,176.22,176.62,346487.0,176.27,176.69,176.22,176.62,346487.0
2024-02-15 13:05:00,176.6,176.96,176.53,176.83,286739.0,176.6,176.96,176.53,176.83,286739.0
2024-02-15 13:10:00,176.84,176.92,176.73,176.76,205888.0,176.84,176.92,176.73,176.76,205888.0
2024-02-15 13:15:00,176.75,177.43,176.75,177.39,387044.0,176.75,177.43,176.75,177.39,387044.0
2024-02-15 13:20:00,177.4,177.47,177.17,177.42,362695.0,177.4,177.47,177.17,177.42,362695.0
2024-02-15 13:25:00,177.42,177.57,177.3,177.52,254461.0,177.42,177.57,177.3,177.52,254461.0
2024-02-15 13:30:00,177.52,177.74,177.49,177.67,290025.0,177.52,177.74,177.49,177.67,290025.0
2024-02-15 13:35:00,177.69,177.7,177.36,177.5,258453.0,177.69,177.7,177.36,177.5,258453.0
2024-02-15 13:40:00,177.5,177.75,177.4,177.53,309095.0,177.5,177.75,177.4,177.53,309095.0
2024-02-15 13:45:00,177.56,177.83,177.45,177.7,309889.0,177.56,177.83,177.45,177.7,309889.0
2024-02-15 13:50:00,177.69,177.84,177.38,177.55,324843.0,177.69,177.84,177.38,177.55,324843.0
2024-02-15 13:55:00,177.54,177.67,177.34,177.61,210061.0,177.54,177.67,177.34,177.61,210061.0
2024-02-15 14:00:00,177.63,177.68,177.28,177.47,244820.0,177.63,177.68,177.28,177.47,244820.0
2024-02-15 14:05:00,177.47,177.87,177.31,177.66,315181.0,177.47,177.87,177.31,177.66,315181.0
2024-02-15 14:10:00,177.66,177.67,177.09,177.27,419715.0,177.66,177.67,177.09,177.27,419715.0
2024-02-15 14:15:00,177.28,177.84,177.26,177.79,287186.0,177.28,177.84,177.26,177.79,287186.0
2024-02-15 14:20:00,177.8,177.99,177.65,177.99,422553.0,177.8,177.99,177.65,177.99,422553.0
2024-02-15 14:25:00,177.99,177.99,177.55,177.77,325265.0,177.99,177.99,177.55,177.77,325265.0
2024-02-15 14:30:00,177.76,177.9,177.7,177.76,144408.0,177.76,177.9,177.7,177.76,144408.0
2024-02-15 14:35:00,177.75,177.94,177.68,177.77,190276.0,177.75,177.94,177.68,177.77,190276.0
2024-02-15 14:40:00,177.78,177.98,177.76,177.84,249608.0,177.78,177.98,177.76,177.84,249608.0
2024-02-15 14:45:00,177.85,178.08,177.82,178.01,333409.0,177.85,178.08,177.82,178.01,333409.0
2024-02-15 14:50:00,178.02,178.05,177.75,177.95,387781.0,178.02,178.05,177.75,177.95,387781.0
2024-02-15 14:55:00,177.96,177.99,177.45,177.51,343455.0,177.96,177.99,177.45,177.51,343455.0
2024-02-15 15:00:00,177.52,177.6,177.27,177.55,384104.0,177.52,177.6,177.27,177.55,384104.0
2024-02-15 15:05:00,177.55,177.56,176.86,176.91,466484.0,177.55,177.56,176.86,176.91,466484.0
2024-02-15 15:10:00,176.93,177.39,176.91,177.29,461868.0,176.93,177.39,176.91,177.29,461868.0
2024-02-15 15:15:00,177.29,177.29,176.65,176.69,377416.0,177.29,177.29,176.65,176.69,377416.0
2024-02-15 15:20:00,176.69,176.99,176.45,176.56,373804.0,176.69,176.99,176.45,176.56,373804.0
2024-02-15 15:25:00,176.56,176.95,176.56,176.9,395798.0,176.56,176.95,176.56,176.9,395798.0
2024-02-15 15:30:00,176.9,177.14,176.88,176.94,423234.0,176.9,177.14,176.88,176.94,423234.0
2024-02-15 15:35:00,176.93,177.1,176.86,177.0,317950.0,176.93,177.1,176.86,177.0,317950.0
2024-02-15 15:40:00,177.03,177.2,176.88,177.15,337757.0,177.03,177.2,176.88,177.15,337757.0
2024-02-15 15:45:00,177.14,177.14,176.63,176.67,376240.0,177.14,177.14,176.63,176.67,376240.0
2024-02-15 15:50:00,176.67,177.14,176.67,177.03,554369.0,176.67,177.14,176.67,177.03,554369.0
2024-02-15 15:55:00,177.01,177.03,176.61,176.75,854938.0,177.01,177.03,176.61,176.75,854938.0
2024-02-16 09:30:00,177.45,178.65,176.51,177.96,1492584.0,177.45,178.65,176.51,177.96,1492584.0
2024-02-16 09:35:00,177.93,179.93,177.6,179.66,1745904.0,177.93,179.93,177.6,179.66,1745904.0
2024-02-16 09:40:00,179.66,180.34,178.58,178.6,1973479.0,179.66,180.34,178.58,178.6,1973479.0
2024-02-16 09:45:00,178.6,179.34,177.22,177.25,1260392.0,178.6,179.34,177.22,177.25,1260392.0
2024-02-16 09:50:00,177.25,177.31,174.67,174.78,1935129.0,177.25,177.31,174.67,174.78,1935129.0
2024-02-16 09:55:00,174.78,175.35,174.29,174.98,1214578.0,174.78,175.35,174.29,174.98,1214578.0
2024-02-16 10:00:00,174.99,174.99,173.49,174.21,1318970.0,174.99,174.99,173.49,174.21,1318970.0
2024-02-16 10:05:00,174.21,174.72,174.05,174.52,1009036.0,174.21,174.72,174.05,174.52,1009036.0
2024-02-16 10:10:00,174.49,174.95,173.86,174.11,981635.0,174.49,174.95,173.86,174.11,981635.0
2024-02-16 10:15:00,174.08,175.17,173.95,175.06,820676.0,174.08,175.17,173.95,175.06,820676.0
2024-02-16 10:20:00,175.01,175.35,174.57,174.73,789246.0,175.01,175.35,174.57,174.73,789246.0
2024-02-16 10:25:00,174.75,174.95,174.07,174.31,686444.0,174.75,174.95,174.07,174.31,686444.0
2024-02-16 10:30:00,174.32,174.69,173.65,173.76,813509.0,174.32,174.69,173.65,173.76,813509.0
2024-02-16 10:35:00,173.75,175.33,173.5,175.31,979269.0,173.75,175.33,173.5,175.31,979269.0
2024-02-16 10:40:00,175.3,175.77,175.25,175.54,868852.0,175.3,175.77,175.25,175.54,868852.0
2024-02-16 10:45:00,175.53,175.6,174.73,174.79,893508.0,175.53,175.6,174.73,174.79,893508.0
2024-02-16 10:50:00,174.8,175.24,174.72,175.05,443595.0,174.8,175.24,174.72,175.05,443595.0
2024-02-16 10:55:00,175.03,175.09,174.45,174.9,549444.0,175.03,175.09,174.45,174.9,549444.0
2024-02-16 11:00:00,174.9,175.33,174.8,175.14,456879.0,174.9,175.33,174.8,175.14,456879.0
2024-02-16 11:05:00,175.16,175.46,174.94,175.44,377936.0,175.16,175.46,174.94,175.44,377936.0
2024-02-16 11:10:00,175.44,176.41,175.32,176.41,635553.0,175.44,176.41,175.32,176.41,635553.0
2024-02-16 11:15:00,176.41,176.49,176.02,176.17,612794.0,176.41,176.49,176.02,176.17,612794.0
2024-02-16 11:20:00,176.18,176.89,176.14,176.77,724776.0,176.18,176.89,176.14,176.77,724776.0
2024-02-16 11:25:00,176.75,176.79,176.27,176.37,385560.0,176.75,176.79,176.27,176.37,385560.0
2024-02-16 11:30:00,176.38,176.76,176.38,176.54,344835.0,176.38,176.76,176.38,176.54,344835.0
2024-02-16 11:35:00,176.53,176.59,176.15,176.21,323986.0,176.53,176.59,176.15,176.21,323986.0
2024-02-16 11:40:00,176.24,176.48,176.02,176.05,386544.0,176.24,176.48,176.02,176.05,386544.0
2024-02-16 11:45:00,176.06,176.12,175.73,175.78,406909.0,176.06,176.12,175.73,175.78,406909.0
2024-02-16 11:50:00,175.78,175.95,175.54,175.79,335540.0,175.78,175.95,175.54,175.79,335540.0
2024-02-16 11:55:00,175.79,176.38,175.57,176.16,395413.0,175.79,176.38,175.57,176.16,395413.0
2024-02-16 12:00:00,176.1,176.35,175.89,176.28,317342.0,176.1,176.35,175.89,176.28,317342.0
2024-02-16 12:05:00,176.26,176.29,176.03,176.2,231986.0,176.26,176.29,176.03,176.2,231986.0
2024-02-16 12:10:00,176.21,176.25,175.86,176.13,274106.0,176.21,176.25,175.86,176.13,274106.0
2024-02-16 12:15:00,176.09,176.21,175.82,175.96,275840.0,176.09,176.21,175.82,175.96,275840.0
2024-02-16 12:20:00,175.96,176.34,175.82,176.32,265056.0,175.96,176.34,175.82,176.32,265056.0
2024-02-16 12:25:00,176.32,176.46,176.11,176.43,202318.0,176.32,176.46,176.11,176.43,202318.0
2024-02-16 12:30:00,176.42,176.5,176.02,176.09,199372.0,176.42,176.5,176.02,176.09,199372.0
2024-02-16 12:35:00,176.1,176.19,175.66,175.75,286066.0,176.1,176.19,175.66,175.75,286066.0
2024-02-16 12:40:00,175.73,175.84,175.57,175.69,165110.0,175.73,175.84,175.57,175.69,165110.0
2024-02-16 12:45:00,175.68,175.96,175.65,175.9,208140.0,175.68,175.96,175.65,175.9,208140.0
2024-02-16 12:50:00,175.92,175.92,175.43,175.64,355596.0,175.92,175.92,175.43,175.64,355596.0
2024-02-16 12:55:00,175.67,175.72,175.4,175.54,246566.0,175.67,175.72,175.4,175.54,246566.0
2024-02-16 13:00:00,175.54,175.56,174.96,175.0,376253.0,175.54,175.56,174.96,175.0,376253.0
2024-02-16 13:05:00,174.96,175.07,174.82,174.99,274522.0,174.96,175.07,174.82,174.99,274522.0
2024-02-16 13:10:00,174.97,175.01,174.55,174.56,329001.0,174.97,175.01,174.55,174.56,329001.0
2024-02-16 13:15:00,174.55,175.05,174.55,174.65,329714.0,174.55,175.05,174.55,174.65,329714.0
2024-02-16 13:20:00,174.65,175.04,174.57,174.96,305428.0,174.65,175.04,174.57,174.96,305428.0
2024-02-16 13:25:00,174.94,175.03,174.8,174.92,245808.0,174.94,175.03,174.8,174.92,245808.0
2024-02-16 13:30:00,174.92,175.08,174.86,175.01,199802.0,174.92,175.08,174.86,175.01,199802.0
2024-02-16 13:35:00,175.0,175.29,174.95,175.26,195712.0,175.0,175.29,174.95,175.26,195712.0
2024-02-16 13:40:00,175.27,175.46,175.16,175.43,193791.0,175.27,175.46,175.16,175.43,193791.0
2024-02-16 13:45:00,175.43,175.55,175.3,175.53,265795.0,175.43,175.55,175.3,175.53,265795.0
2024-02-16 13:50:00,175.53,175.92,175.52,175.85,310211.0,175.53,175.92,175.52,175.85,310211.0
2024-02-16 13:55:00,175.84,176.0,175.74,175.83,322094.0,175.84,176.0,175.74,175.83,322094.0
2024-02-16 14:00:00,175.84,176.18,175.77,175.84,330577.0,175.84,176.18,175.77,175.84,330577.0
2024-02-16 14:05:00,175.85,176.17,175.78,176.13,269825.0,175.85,176.17,175.78,176.13,269825.0
2024-02-16 14:10:00,176.14,176.21,176.05,176.12,190142.0,176.14,176.21,176.05,176.12,190142.0
2024-02-16 14:15:00,176.1,176.29,175.89,175.96,310297.0,176.1,176.29,175.89,175.96,310297.0
2024-02-16 14:20:00,175.97,176.14,175.75,175.83,221835.0,175.97,176.14,175.75,175.83,221835.0
2024-02-16 14:25:00,175.84,175.9,175.37,175.57,333797.0,175.84,175.9,175.37,175.57,333797.0
2024-02-16 14:30:00,175.57,175.7,175.41,175.62,190812.0,175.57,175.7,175.41,175.62,190812.0
2024-02-16 14:35:00,175.63,175.74,175.27,175.28,212296.0,175.63,175.74,175.27,175.28,212296.0
2024-02-16 14:40:00,175.27,175.5,175.17,175.42,205307.0,175.27,175.5,175.17,175.42,205307.0
2024-02-16 14:45:00,175.41,175.42,174.23,174.48,516620.0,175.41,175.42,174.23,174.48,516620.0
2024-02-16 14:50:00,174.49,174.49,173.81,174.0,543613.0,174.49,174.49,173.81,174.0,543613.0
2024-02-16 14:55:00,173.98,174.38,173.93,174.33,388476.0,173.98,174.38,173.93,174.33,388476.0
2024-02-16 15:00:00,174.35,174.59,174.2,174.22,313503.0,174.35,174.59,174.2,174.22,313503.0
2024-02-16 15:05:00,174.21,174.45,174.18,174.36,364533.0,174.21,174.45,174.18,174.36,364533.0
2024-02-16 15:10:00,174.36,174.46,174.05,174.4,306952.0,174.36,174.46,174.05,174.4,306952.0
2024-02-16 15:15:00,174.39,174.52,174.16,174.47,255289.0,174.39,174.52,174.16,174.47,255289.0
2024-02-16 15:20:00,174.47,174.73,174.32,174.63,346710.0,174.47,174.73,174.32,174.63,346710.0
2024-02-16 15:25:00,174.65,174.78,174.62,174.68,331867.0,174.65,174.78,174.62,174.68,331867.0
2024-02-16 15:30:00,174.7,174.77,174.18,174.41,373833.0,174.7,174.77,174.18,174.41,373833.0
2024-02-16 15:35:00,174.42,174.42,173.55,173.55,507911.0,174.42,174.42,173.55,173.55,507911.0
2024-02-16 15:40:00,173.56,173.75,173.48,173.55,557027.0,173.56,173.75,173.48,173.55,557027.0
2024-02-16 15:45:00,173.52,173.88,173.25,173.44,570569.0,173.52,173.88,173.25,173.44,570569.0
2024-02-16 15:50:00,173.39,174.15,173.36,174.14,722782.0,173.39,174.15,173.36,174.14,722782.0
2024-02-16 15:55:00,174.13,174.29,173.76,173.82,920656.0,174.13,174.29,173.76,173.82,920656.0
2024-02-20 09:30:00,171.14,171.81,168.79,169.38,2063901.0,171.14,171.81,168.79,169.38,2063901.0
2024-02-20 09:35:00,169.41,169.99,166.91,167.68,1722006.0,169.41,169.99,166.91,167.68,1722006.0
2024-02-20 09:40:00,167.68,167.68,165.81,167.39,1790716.0,167.68,167.68,165.81,167.39,1790716.0
2024-02-20 09:45:00,167.4,167.99,166.92,167.57,1182034.0,167.4,167.99,166.92,167.57,1182034.0
2024-02-20 09:50:00,167.56,167.59,166.02,166.81,1241141.0,167.56,167.59,166.02,166.81,1241141.0
2024-02-20 09:55:00,166.82,167.19,166.38,166.53,959698.0,166.82,167.19,166.38,166.53,959698.0
2024-02-20 10:00:00,166.52,166.78,165.02,165.58,1395903.0,166.52,166.78,165.02,165.58,1395903.0
2024-02-20 10:05:00,165.59,166.04,164.65,164.9,1144206.0,165.59,166.04,164.65,164.9,1144206.0
2024-02-20 10:10:00,164.89,165.18,164.09,164.28,1140855.0,164.89,165.18,164.09,164.28,1140855.0
2024-02-20 10:15:00,164.3,165.3,164.03,164.11,1077506.0,164.3,165.3,164.03,164.11,1077506.0
2024-02-20 10:20:00,164.09,164.85,163.85,164.15,978772.0,164.09,164.85,163.85,164.15,978772.0
2024-02-20 10:25:00,164.15,164.25,163.32,163.52,1065304.0,164.15,164.25,163.32,163.52,1065304.0
2024-02-20 10:30:00,163.51,164.07,162.86,163.56,1334862.0,163.51,164.07,162.86,163.56,1334862.0
2024-02-20 10:35:00,163.56,163.98,163.56,163.88,691528.0,163.56,163.98,163.56,163.88,691528.0
2024-02-20 10:40:00,163.85,164.4,163.84,164.14,867133.0,163.85,164.4,163.84,164.14,867133.0
2024-02-20 10:45:00,164.14,164.69,163.67,164.19,818735.0,164.14,164.69,163.67,164.19,818735.0
2024-02-20 10:50:00,164.17,164.65,164.0,164.55,659987.0,164.17,164.65,164.0,164.55,659987.0
2024-02-20 10:55:00,164.56,165.02,164.43,164.88,674861.0,164.56,165.02,164.43,164.88,674861.0
2024-02-20 11:00:00,164.89,165.34,164.77,164.88,746292.0,164.89,165.34,164.77,164.88,746292.0
2024-02-20 11:05:00,164.89,165.09,164.26,164.39,619337.0,164.89,165.09,164.26,164.39,619337.0
2024-02-20 11:10:00,164.36,164.44,163.88,164.06,578458.0,164.36,164.44,163.88,164.06,578458.0
2024-02-20 11:15:00,164.05,164.35,163.98,164.32,547276.0,164.05,164.35,163.98,164.32,547276.0
2024-02-20 11:20:00,164.3,164.46,163.91,164.05,587983.0,164.3,164.46,163.91,164.05,587983.0
2024-02-20 11:25:00,164.06,164.32,163.95,164.22,421261.0,164.06,164.32,163.95,164.22,421261.0
2024-02-20 11:30:00,164.21,164.23,163.23,163.45,648705.0,164.21,164.23,163.23,163.45,648705.0
2024-02-20 11:35:00,163.45,163.69,163.16,163.6,546601.0,163.45,163.69,163.16,163.6,546601.0
2024-02-20 11:40:00,163.58,163.67,163.13,163.57,553284.0,163.58,163.67,163.13,163.57,553284.0
2024-02-20 11:45:00,163.56,163.82,163.36,163.55,420661.0,163.56,163.82,163.36,163.55,420661.0
2024-02-20 11:50:00,163.54,163.78,163.09,163.09,495998.0,163.54,163.78,163.09,163.09,495998.0
2024-02-20 11:55:00,163.08,163.35,162.7,163.18,668381.0,163.08,163.35,162.7,163.18,668381.0
2024-02-20 12:00:00,163.21,163.37,162.83,163.0,532005.0,163.21,163.37,162.83,163.0,532005.0
2024-02-20 12:05:00,162.99,163.17,162.0,162.21,842309.0,162.99,163.17,162.0,162.21,842309.0
2024-02-20 12:10:00,162.21,162.84,162.21,162.56,539403.0,162.21,162.84,162.21,162.56,539403.0
2024-02-20 12:15:00,162.56,162.61,162.12,162.41,515826.0,162.56,162.61,162.12,162.41,515826.0
2024-02-20 12:20:00,162.39,162.49,162.07,162.26,394158.0,162.39,162.49,162.07,162.26,394158.0
2024-02-20 12:25:00,162.26,162.7,162.26,162.67,412083.0,162.26,162.7,162.26,162.67,412083.0
2024-02-20 12:30:00,162.66,163.03,162.63,162.98,478708.0,162.66,163.03,162.63,162.98,478708.0
2024-02-20 12:35:00,163.0,163.0,162.41,162.66,437703.0,163.0,163.0,162.41,162.66,437703.0
2024-02-20 12:40:00,162.65,163.48,162.63,163.4,483039.0,162.65,163.48,162.63,163.4,483039.0
2024-02-20 12:45:00,163.38,163.78,163.33,163.63,456728.0,163.38,163.78,163.33,163.63,456728.0
2024-02-20 12:50:00,163.62,163.96,163.53,163.93,380561.0,163.62,163.96,163.53,163.93,380561.0
2024-02-20 12:55:00,163.93,164.03,163.82,163.87,378779.0,163.93,164.03,163.82,163.87,378779.0
2024-02-20 13:00:00,163.87,163.94,163.67,163.67,327202.0,163.87,163.94,163.67,163.67,327202.0
2024-02-20 13:05:00,163.69,164.03,163.46,163.92,437180.0,163.69,164.03,163.46,163.92,437180.0
2024-02-20 13:10:00,163.91,164.12,163.71,164.09,361594.0,163.91,164.12,163.71,164.09,361594.0
2024-02-20 13:15:00,164.09,164.1,163.7,164.02,353481.0,164.09,164.1,163.7,164.02,353481.0
2024-02-20 13:20:00,164.02,164.41,163.95,164.2,527133.0,164.02,164.41,163.95,164.2,527133.0
2024-02-20 13:25:00,164.16,164.38,163.72,163.86,395433.0,164.16,164.38,163.72,163.86,395433.0
2024-02-20 13:30:00,163.86,164.08,163.44,163.63,454655.0,163.86,164.08,163.44,163.63,454655.0
2024-02-20 13:35:00,163.65,163.86,163.52,163.83,271355.0,163.65,163.86,163.52,163.83,271355.0
2024-02-20 13:40:00,163.83,164.29,163.72,164.25,303531.0,163.83,164.29,163.72,164.25,303531.0
2024-02-20 13:45:00,164.24,164.42,164.08,164.15,539002.0,164.24,164.42,164.08,164.15,539002.0
2024-02-20 13:50:00,164.16,164.47,164.08,164.41,365585.0,164.16,164.47,164.08,164.41,365585.0
2024-02-20 13:55:00,164.41,164.66,164.41,164.48,423906.0,164.41,164.66,164.41,164.48,423906.0
2024-02-20 14:00:00,164.49,164.66,164.0,164.04,391710.0,164.49,164.66,164.0,164.04,391710.0
2024-02-20 14:05:00,164.03,164.74,164.01,164.72,364600.0,164.03,164.74,164.01,164.72,364600.0
2024-02-20 14:10:00,164.73,164.75,164.59,164.66,255925.0,164.73,164.75,164.59,164.66,255925.0
2024-02-20 14:15:00,164.66,164.82,164.02,164.76,492767.0,164.66,164.82,164.02,164.76,492767.0
2024-02-20 14:20:00,164.74,164.75,164.13,164.17,355457.0,164.74,164.75,164.13,164.17,355457.0
2024-02-20 14:25:00,164.19,164.7,163.95,164.69,449232.0,164.19,164.7,163.95,164.69,449232.0
2024-02-20 14:30:00,164.67,164.97,164.45,164.48,502982.0,164.67,164.97,164.45,164.48,502982.0
2024-02-20 14:35:00,164.49,164.88,164.43,164.72,336247.0,164.49,164.88,164.43,164.72,336247.0
2024-02-20 14:40:00,164.71,165.1,164.67,164.92,537193.0,164.71,165.1,164.67,164.92,537193.0
2024-02-20 14:45:00,164.91,165.4,164.86,165.37,599732.0,164.91,165.4,164.86,165.37,599732.0
2024-02-20 14:50:00,165.36,165.44,164.96,165.05,400466.0,165.36,165.44,164.96,165.05,400466.0
2024-02-20 14:55:00,165.06,165.39,165.06,165.16,432917.0,165.06,165.39,165.06,165.16,432917.0
2024-02-20 15:00:00,165.17,165.28,164.63,164.9,532693.0,165.17,165.28,164.63,164.9,532693.0
2024-02-20 15:05:00,164.88,165.7,164.88,165.64,569003.0,164.88,165.7,164.88,165.64,569003.0
2024-02-20 15:10:00,165.64,165.82,165.33,165.37,546136.0,165.64,165.82,165.33,165.37,546136.0
2024-02-20 15:15:00,165.39,165.56,165.15,165.19,481827.0,165.39,165.56,165.15,165.19,481827.0
2024-02-20 15:20:00,165.16,165.58,165.07,165.1,530003.0,165.16,165.58,165.07,165.1,530003.0
2024-02-20 15:25:00,165.1,165.65,165.01,165.53,464968.0,165.1,165.65,165.01,165.53,464968.0
2024-02-20 15:30:00,165.55,165.6,164.67,164.84,677191.0,165.55,165.6,164.67,164.84,677191.0
2024-02-20 15:35:00,164.89,165.17,164.6,164.89,594605.0,164.89,165.17,164.6,164.89,594605.0
2024-02-20 15:40:00,164.88,165.38,164.69,165.36,624960.0,164.88,165.38,164.69,165.36,624960.0
2024-02-20 15:45:00,165.36,165.82,165.34,165.77,690800.0,165.36,165.82,165.34,165.77,690800.0
2024-02-20 15:50:00,165.78,166.32,165.77,166.06,961066.0,165.78,166.32,165.77,166.06,961066.0
2024-02-20 15:55:00,166.06,166.09,165.47,165.71,1393189.0,166.06,166.09,165.47,165.71,1393189.0
2024-02-21 09:30:00,162.73,164.45,161.81,164.35,1713124.0,162.73,164.45,161.81,164.35,1713124.0
2024-02-21 09:35:00,164.35,164.36,163.43,163.75,883150.0,164.35,164.36,163.43,163.75,883150.0
2024-02-21 09:40:00,163.74,164.1,162.53,163.1,938450.0,163.74,164.1,162.53,163.1,938450.0
2024-02-21 09:45:00,163.09,163.49,162.02,163.15,1030355.0,163.09,163.49,162.02,163.15,1030355.0
2024-02-21 09:50:00,163.16,163.42,162.46,163.32,727893.0,163.16,163.42,162.46,163.32,727893.0
2024-02-21 09:55:00,163.29,164.26,163.17,163.83,799950.0,163.29,164.26,163.17,163.83,799950.0
2024-02-21 10:00:00,163.89,164.9,163.51,164.7,908096.0,163.89,164.9,163.51,164.7,908096.0
2024-02-21 10:05:00,164.71,164.75,163.24,163.37,816218.0,164.71,164.75,163.24,163.37,816218.0
2024-02-21 10:10:00,163.35,163.35,162.75,162.78,678635.0,163.35,163.35,162.75,162.78,678635.0
2024-02-21 10:15:00,162.84,163.51,162.7,162.88,771192.0,162.84,163.51,162.7,162.88,771192.0
2024-02-21 10:20:00,162.89,163.32,162.73,163.2,437902.0,162.89,163.32,162.73,163.2,437902.0
2024-02-21 10:25:00,163.2,163.24,162.32,162.52,584079.0,163.2,163.24,162.32,162.52,584079.0
2024-02-21 10:30:00,162.54,163.26,162.27,163.06,503988.0,162.54,163.26,162.27,163.06,503988.0
2024-02-21 10:35:00,163.04,163.34,162.73,162.79,455359.0,163.04,163.34,162.73,162.79,455359.0
2024-02-21 10:40:00,162.8,163.15,162.42,162.59,440753.0,162.8,163.15,162.42,162.59,440753.0
2024-02-21 10:45:00,162.57,162.99,162.41,162.88,391261.0,162.57,162.99,162.41,162.88,391261.0
2024-02-21 10:50:00,162.89,162.97,162.58,162.94,263673.0,162.89,162.97,162.58,162.94,263673.0
2024-02-21 10:55:00,162.92,163.01,162.57,162.59,329975.0,162.92,163.01,162.57,162.59,329975.0
2024-02-21 11:00:00,162.6,163.13,162.53,162.82,442953.0,162.6,163.13,162.53,162.82,442953.0
2024-02-21 11:05:00,162.81,163.27,162.55,163.12,404979.0,162.81,163.27,162.55,163.12,404979.0
2024-02-21 11:10:00,163.13,163.83,163.11,163.75,480762.0,163.13,163.83,163.11,163.75,480762.0
2024-02-21 11:15:00,163.74,163.86,163.47,163.8,494878.0,163.74,163.86,163.47,163.8,494878.0
2024-02-21 11:20:00,163.8,164.01,163.66,163.84,432005.0,163.8,164.01,163.66,163.84,432005.0
2024-02-21 11:25:00,163.85,163.86,163.39,163.43,378132.0,163.85,163.86,163.39,163.43,378132.0
2024-02-21 11:30:00,163.44,163.7,163.17,163.29,495726.0,163.44,163.7,163.17,163.29,495726.0
2024-02-21 11:35:00,163.3,163.47,162.97,163.15,418829.0,163.3,163.47,162.97,163.15,418829.0
2024-02-21 11:40:00,163.15,163.33,162.93,163.02,324962.0,163.15,163.33,162.93,163.02,324962.0
2024-02-21 11:45:00,163.04,163.19,162.81,163.12,353974.0,163.04,163.19,162.81,163.12,353974.0
2024-02-21 11:50:00,163.13,163.59,162.9,163.44,354384.0,163.13,163.59,162.9,163.44,354384.0
2024-02-21 11:55:00,163.46,163.85,163.34,163.82,340112.0,163.46,163.85,163.34,163.82,340112.0
2024-02-21 12:00:00,163.82,163.9,163.53,163.55,335574.0,163.82,163.9,163.53,163.55,335574.0
2024-02-21 12:05:00,163.55,163.56,162.7,162.88,503105.0,163.55,163.56,162.7,162.88,503105.0
2024-02-21 12:10:00,162.9,162.9,162.28,162.49,450450.0,162.9,162.9,162.28,162.49,450450.0
2024-02-21 12:15:00,162.46,162.72,162.08,162.7,462628.0,162.46,162.72,162.08,162.7,462628.0
2024-02-21 12:20:00,162.72,162.8,162.42,162.53,327211.0,162.72,162.8,162.42,162.53,327211.0
2024-02-21 12:25:00,162.51,163.18,162.46,163.11,321895.0,162.51,163.18,162.46,163.11,321895.0
2024-02-21 12:30:00,163.1,163.36,162.98,163.06,308811.0,163.1,163.36,162.98,163.06,308811.0
2024-02-21 12:35:00,163.1,163.53,162.91,163.49,348708.0,163.1,163.53,162.91,163.49,348708.0
2024-02-21 12:40:00,163.47,163.62,163.19,163.32,254875.0,163.47,163.62,163.19,163.32,254875.0
2024-02-21 12:45:00,163.33,163.61,163.26,163.52,230701.0,163.33,163.61,163.26,163.52,230701.0
2024-02-21 12:50:00,163.52,163.8,163.49,163.71,283432.0,163.52,163.8,163.49,163.71,283432.0
2024-02-21 12:55:00,163.72,163.97,163.48,163.88,292790.0,163.72,163.97,163.48,163.88,292790.0
2024-02-21 13:00:00,163.88,163.91,163.0,163.34,501407.0,163.88,163.91,163.0,163.34,501407.0
2024-02-21 13:05:00,163.35,163.72,163.17,163.7,294797.0,163.35,163.72,163.17,163.7,294797.0
2024-02-21 13:10:00,163.71,164.0,163.61,163.85,340658.0,163.71,164.0,163.61,163.85,340658.0
2024-02-21 13:15:00,163.88,164.15,163.86,163.95,382326.0,163.88,164.15,163.86,163.95,382326.0
2024-02-21 13:20:00,163.95,163.96,163.66,163.77,239391.0,163.95,163.96,163.66,163.77,239391.0
2024-02-21 13:25:00,163.78,163.78,163.5,163.63,229449.0,163.78,163.78,163.5,163.63,229449.0
2024-02-21 13:30:00,163.63,163.8,163.33,163.38,351721.0,163.63,163.8,163.33,163.38,351721.0
2024-02-21 13:35:00,163.4,163.62,163.39,163.52,198313.0,163.4,163.62,163.39,163.52,198313.0
2024-02-21 13:40:00,163.52,163.58,163.31,163.58,210858.0,163.52,163.58,163.31,163.58,210858.0
2024-02-21 13:45:00,163.6,163.74,163.19,163.51,287773.0,163.6,163.74,163.19,163.51,287773.0
2024-02-21 13:50:00,163.52,163.55,163.27,163.35,181307.0,163.52,163.55,163.27,163.35,181307.0
2024-02-21 13:55:00,163.35,163.5,163.29,163.41,150797.0,163.35,163.5,163.29,163.41,150797.0
2024-02-21 14:00:00,163.42,163.84,162.84,163.5,490255.0,163.42,163.84,162.84,163.5,490255.0
2024-02-21 14:05:00,163.48,163.82,163.4,163.7,274897.0,163.48,163.82,163.4,163.7,274897.0
2024-02-21 14:10:00,163.75,163.95,163.57,163.62,260902.0,163.75,163.95,163.57,163.62,260902.0
2024-02-21 14:15:00,163.62,163.88,163.41,163.51,327365.0,163.62,163.88,163.41,163.51,327365.0
2024-02-21 14:20:00,163.53,163.72,162.94,162.95,285332.0,163.53,163.72,162.94,162.95,285332.0
2024-02-21 14:25:00,162.96,163.0,162.64,162.91,398277.0,162.96,163.0,162.64,162.91,398277.0
2024-02-21 14:30:00,162.91,163.18,162.86,163.04,301984.0,162.91,163.18,162.86,163.04,301984.0
2024-02-21 14:35:00,163.03,163.2,162.76,163.05,264700.0,163.03,163.2,162.76,163.05,264700.0
2024-02-21 14:40:00,163.05,163.05,162.71,162.74,246666.0,163.05,163.05,162.71,162.74,246666.0
2024-02-21 14:45:00,162.75,163.11,162.54,163.1,310048.0,162.75,163.11,162.54,163.1,310048.0
2024-02-21 14:50:00,163.12,163.43,162.91,163.28,348003.0,163.12,163.43,162.91,163.28,348003.0
2024-02-21 14:55:00,163.28,163.48,163.26,163.43,266740.0,163.28,163.48,163.26,163.43,266740.0
2024-02-21 15:00:00,163.44,163.49,163.1,163.18,350769.0,163.44,163.49,163.1,163.18,350769.0
2024-02-21 15:05:00,163.19,163.22,162.78,162.83,368921.0,163.19,163.22,162.78,162.83,368921.0
2024-02-21 15:10:00,162.82,163.06,162.68,162.97,366151.0,162.82,163.06,162.68,162.97,366151.0
2024-02-21 15:15:00,162.97,163.29,162.75,163.06,425932.0,162.97,163.29,162.75,163.06,425932.0
2024-02-21 15:20:00,163.08,163.29,162.94,163.26,391450.0,163.08,163.29,162.94,163.26,391450.0
2024-02-21 15:25:00,163.25,163.53,163.03,163.5,494103.0,163.25,163.53,163.03,163.5,494103.0
2024-02-21 15:30:00,163.5,163.9,163.45,163.81,477946.0,163.5,163.9,163.45,163.81,477946.0
2024-02-21 15:35:00,163.82,164.39,163.75,164.28,659398.0,163.82,164.39,163.75,164.28,659398.0
2024-02-21 15:40:00,164.3,164.36,163.84,163.95,524710.0,164.3,164.36,163.84,163.95,524710.0
2024-02-21 15:45:00,163.94,164.07,163.73,163.95,437228.0,163.94,164.07,163.73,163.95,437228.0
2024-02-21 15:50:00,163.97,164.48,163.85,164.24,644722.0,163.97,164.48,163.85,164.24,644722.0
2024-02-21 15:55:00,164.25,164.48,163.92,164.28,1250472.0,164.25,164.48,163.92,164.28,1250472.0
2024-02-22 09:30:00,173.27,174.5,172.0,173.98,3906686.0,173.27,174.5,172.0,173.98,3906686.0
2024-02-22 09:35:00,173.98,175.88,173.97,175.86,2732134.0,173.98,175.88,173.97,175.86,2732134.0
2024-02-22 09:40:00,175.87,176.2,174.94,176.11,2086900.0,175.87,176.2,174.94,176.11,2086900.0
2024-02-22 09:45:00,176.12,177.24,176.12,176.64,2225448.0,176.12,177.24,176.12,176.64,2225448.0
2024-02-22 09:50:00,176.64,177.36,175.65,176.15,2177900.0,176.64,177.36,175.65,176.15,2177900.0
2024-02-22 09:55:00,176.15,176.85,175.54,176.66,1552737.0,176.15,176.85,175.54,176.66,1552737.0
2024-02-22 10:00:00,176.66,177.42,176.09,176.7,1719723.0,176.66,177.42,176.09,176.7,1719723.0
2024-02-22 10:05:00,176.71,178.27,176.64,178.22,2127540.0,176.71,178.27,176.64,178.22,2127540.0
2024-02-22 10:10:00,178.22,179.1,177.9,178.9,1804319.0,178.22,179.1,177.9,178.9,1804319.0
2024-02-22 10:15:00,178.89,180.23,178.6,180.01,2538247.0,178.89,180.23,178.6,180.01,2538247.0
2024-02-22 10:20:00,180.01,180.34,179.32,179.99,2181858.0,180.01,180.34,179.32,179.99,2181858.0
2024-02-22 10:25:00,179.99,180.7,179.7,180.62,1574627.0,179.99,180.7,179.7,180.62,1574627.0
2024-02-22 10:30:00,180.65,181.99,180.42,181.67,2314884.0,180.65,181.99,180.42,181.67,2314884.0
2024-02-22 10:35:00,181.67,181.96,180.81,180.91,1683974.0,181.67,181.96,180.81,180.91,1683974.0
2024-02-22 10:40:00,180.93,181.25,180.39,180.45,1360208.0,180.93,181.25,180.39,180.45,1360208.0
2024-02-22 10:45:00,180.48,180.52,179.41,179.44,1806800.0,180.48,180.52,179.41,179.44,1806800.0
2024-02-22 10:50:00,179.47,180.73,179.42,180.33,1228145.0,179.47,180.73,179.42,180.33,1228145.0
2024-02-22 10:55:00,180.36,181.01,180.0,180.98,1193501.0,180.36,181.01,180.0,180.98,1193501.0
2024-02-22 11:00:00,180.99,181.37,180.79,181.14,1199576.0,180.99,181.37,180.79,181.14,1199576.0
2024-02-22 11:05:00,181.13,181.94,181.04,181.86,1084274.0,181.13,181.94,181.04,181.86,1084274.0
2024-02-22 11:10:00,181.86,182.75,181.86,182.61,1433289.0,181.86,182.75,181.86,182.61,1433289.0
2024-02-22 11:15:00,182.6,183.56,182.53,183.43,1618292.0,182.6,183.56,182.53,183.43,1618292.0
2024-02-22 11:20:00,183.44,183.77,182.79,183.67,1431005.0,183.44,183.77,182.79,183.67,1431005.0
2024-02-22 11:25:00,183.69,183.75,182.59,182.68,1152085.0,183.69,183.75,182.59,182.68,1152085.0
2024-02-22 11:30:00,182.71,183.6,182.59,183.49,1145310.0,182.71,183.6,182.59,183.49,1145310.0
2024-02-22 11:35:00,183.49,183.63,182.6,182.64,839306.0,183.49,183.63,182.6,182.64,839306.0
2024-02-22 11:40:00,182.64,183.43,182.23,182.43,1083725.0,182.64,183.43,182.23,182.43,1083725.0
2024-02-22 11:45:00,182.45,182.7,181.76,182.3,1070720.0,182.45,182.7,181.76,182.3,1070720.0
2024-02-22 11:50:00,182.3,182.35,181.88,182.06,678257.0,182.3,182.35,181.88,182.06,678257.0
2024-02-22 11:55:00,182.06,182.8,181.91,182.59,899175.0,182.06,182.8,181.91,182.59,899175.0
2024-02-22 12:00:00,182.58,183.07,182.1,182.75,1084444.0,182.58,183.07,182.1,182.75,1084444.0
2024-02-22 12:05:00,182.72,183.1,182.7,183.08,624251.0,182.72,183.1,182.7,183.08,624251.0
2024-02-22 12:10:00,183.08,183.36,182.89,183.14,682724.0,183.08,183.36,182.89,183.14,682724.0
2024-02-22 12:15:00,183.14,183.43,182.92,183.36,595070.0,183.14,183.43,182.92,183.36,595070.0
2024-02-22 12:20:00,183.37,183.42,182.98,183.2,399586.0,183.37,183.42,182.98,183.2,399586.0
2024-02-22 12:25:00,183.2,183.24,182.77,182.97,539061.0,183.2,183.24,182.77,182.97,539061.0
2024-02-22 12:30:00,182.97,183.35,182.8,183.33,591653.0,182.97,183.35,182.8,183.33,591653.0
2024-02-22 12:35:00,183.35,183.38,182.92,183.02,421209.0,183.35,183.38,182.92,183.02,421209.0
2024-02-22 12:40:00,183.02,183.07,182.58,182.96,511128.0,183.02,183.07,182.58,182.96,511128.0
2024-02-22 12:45:00,182.97,183.0,182.31,182.43,559934.0,182.97,183.0,182.31,182.43,559934.0
2024-02-22 12:50:00,182.43,182.73,182.4,182.45,408155.0,182.43,182.73,182.4,182.45,408155.0
2024-02-22 12:55:00,182.44,182.82,182.15,182.69,529509.0,182.44,182.82,182.15,182.69,529509.0
2024-02-22 13:00:00,182.68,182.79,182.36,182.7,444440.0,182.68,182.79,182.36,182.7,444440.0
2024-02-22 13:05:00,182.72,182.76,182.04,182.36,529051.0,182.72,182.76,182.04,182.36,529051.0
2024-02-22 13:10:00,182.36,182.37,181.56,181.72,591143.0,182.36,182.37,181.56,181.72,591143.0
2024-02-22 13:15:00,181.72,182.06,181.62,181.86,521347.0,181.72,182.06,181.62,181.86,521347.0
2024-02-22 13:20:00,181.86,181.91,181.15,181.62,754548.0,181.86,181.91,181.15,181.62,754548.0
2024-02-22 13:25:00,181.63,181.88,181.31,181.73,549640.0,181.63,181.88,181.31,181.73,549640.0
2024-02-22 13:30:00,181.73,182.28,181.52,182.22,596165.0,181.73,182.28,181.52,182.22,596165.0
2024-02-22 13:35:00,182.24,182.54,182.18,182.41,465606.0,182.24,182.54,182.18,182.41,465606.0
2024-02-22 13:40:00,182.41,182.87,182.28,182.86,473678.0,182.41,182.87,182.28,182.86,473678.0
2024-02-22 13:45:00,182.87,182.93,182.45,182.78,539016.0,182.87,182.93,182.45,182.78,539016.0
2024-02-22 13:50:00,182.77,183.25,182.48,183.24,806935.0,182.77,183.25,182.48,183.24,806935.0
2024-02-22 13:55:00,183.25,183.44,183.13,183.29,563320.0,183.25,183.44,183.13,183.29,563320.0
2024-02-22 14:00:00,183.31,183.63,183.11,183.15,638770.0,183.31,183.63,183.11,183.15,638770.0
2024-02-22 14:05:00,183.16,183.83,182.85,182.99,999796.0,183.16,183.83,182.85,182.99,999796.0
2024-02-22 14:10:00,183.03,183.2,182.85,183.11,600427.0,183.03,183.2,182.85,183.11,600427.0
2024-02-22 14:15:00,183.12,183.39,182.85,183.12,458028.0,183.12,183.39,182.85,183.12,458028.0
2024-02-22 14:20:00,183.1,183.43,183.0,183.31,358570.0,183.1,183.43,183.0,183.31,358570.0
2024-02-22 14:25:00,183.31,183.69,183.16,183.66,464304.0,183.31,183.69,183.16,183.66,464304.0
2024-02-22 14:30:00,183.67,183.68,182.84,183.23,750887.0,183.67,183.68,182.84,183.23,750887.0
2024-02-22 14:35:00,183.22,183.4,183.05,183.09,413034.0,183.22,183.4,183.05,183.09,413034.0
2024-02-22 14:40:00,183.09,183.12,182.85,182.96,536968.0,183.09,183.12,182.85,182.96,536968.0
2024-02-22 14:45:00,182.97,183.24,182.73,182.77,455623.0,182.97,183.24,182.73,182.77,455623.0
2024-02-22 14:50:00,182.79,183.1,182.58,183.09,457430.0,182.79,183.1,182.58,183.09,457430.0
2024-02-22 14:55:00,183.09,183.33,182.35,182.67,810399.0,183.09,183.33,182.35,182.67,810399.0
2024-02-22 15:00:00,182.65,182.95,182.31,182.9,635015.0,182.65,182.95,182.31,182.9,635015.0
2024-02-22 15:05:00,182.94,183.13,182.83,183.02,540818.0,182.94,183.13,182.83,183.02,540818.0
2024-02-22 15:10:00,183.03,183.2,182.85,183.19,456248.0,183.03,183.2,182.85,183.19,456248.0
2024-02-22 15:15:00,183.18,183.38,183.01,183.37,598636.0,183.18,183.38,183.01,183.37,598636.0
2024-02-22 15:20:00,183.37,183.37,182.53,182.72,646551.0,183.37,183.37,182.53,182.72,646551.0
2024-02-22 15:25:00,182.73,182.94,182.35,182.38,573982.0,182.73,182.94,182.35,182.38,573982.0
2024-02-22 15:30:00,182.38,182.83,182.29,182.77,634749.0,182.38,182.83,182.29,182.77,634749.0
2024-02-22 15:35:00,182.78,183.17,182.75,182.94,680452.0,182.78,183.17,182.75,182.94,680452.0
2024-02-22 15:40:00,182.92,183.16,182.57,182.57,662605.0,182.92,183.16,182.57,182.57,662605.0
2024-02-22 15:45:00,182.57,182.59,182.16,182.44,806098.0,182.57,182.59,182.16,182.44,806098.0
2024-02-22 15:50:00,182.41,182.61,181.61,181.71,1033205.0,182.41,182.61,181.61,181.71,1033205.0
2024-02-22 15:55:00,181.7,182.27,181.61,181.77,1784741.0,181.7,182.27,181.61,181.77,1784741.0
2024-02-23 09:30:00,181.86,183.8,181.6,182.71,2702810.0,181.86,183.8,181.6,182.71,2702810.0
2024-02-23 09:35:00,182.73,183.47,181.82,181.89,1953127.0,182.73,183.47,181.82,181.89,1953127.0
2024-02-23 09:40:00,181.89,182.7,181.83,181.87,1306062.0,181.89,182.7,181.83,181.87,1306062.0
2024-02-23 09:45:00,181.93,181.98,179.78,180.04,2099598.0,181.93,181.98,179.78,180.04,2099598.0
2024-02-23 09:50:00,180.07,180.48,179.4,179.83,1436208.0,180.07,180.48,179.4,179.83,1436208.0
2024-02-23 09:55:00,179.81,179.93,178.03,178.37,2040856.0,179.81,179.93,178.03,178.37,2040856.0
2024-02-23 10:00:00,178.37,179.15,177.65,178.28,2354953.0,178.37,179.15,177.65,178.28,2354953.0
2024-02-23 10:05:00,178.27,178.65,177.66,177.67,1098695.0,178.27,178.65,177.66,177.67,1098695.0
2024-02-23 10:10:00,177.66,178.33,177.32,178.29,1248368.0,177.66,178.33,177.32,178.29,1248368.0
2024-02-23 10:15:00,178.33,178.57,178.0,178.09,763782.0,178.33,178.57,178.0,178.09,763782.0
2024-02-23 10:20:00,178.1,178.39,176.95,177.53,1177380.0,178.1,178.39,176.95,177.53,1177380.0
2024-02-23 10:25:00,177.55,178.18,177.3,177.41,1020538.0,177.55,178.18,177.3,177.41,1020538.0
2024-02-23 10:30:00,177.43,177.73,176.78,177.58,1051745.0,177.43,177.73,176.78,177.58,1051745.0
2024-02-23 10:35:00,177.56,177.79,177.22,177.68,603563.0,177.56,177.79,177.22,177.68,603563.0
2024-02-23 10:40:00,177.65,177.88,176.39,176.71,1037188.0,177.65,177.88,176.39,176.71,1037188.0
2024-02-23 10:45:00,176.71,177.44,176.61,176.99,732997.0,176.71,177.44,176.61,176.99,732997.0
2024-02-23 10:50:00,176.98,177.58,176.96,177.12,636449.0,176.98,177.58,176.96,177.12,636449.0
2024-02-23 10:55:00,177.11,177.32,176.24,176.44,953608.0,177.11,177.32,176.24,176.44,953608.0
2024-02-23 11:00:00,176.44,176.6,175.27,175.52,1339763.0,176.44,176.6,175.27,175.52,1339763.0
2024-02-23 11:05:00,175.53,175.68,174.77,175.31,1587220.0,175.53,175.68,174.77,175.31,1587220.0
2024-02-23 11:10:00,175.31,175.52,174.55,175.06,1074134.0,175.31,175.52,174.55,175.06,1074134.0
2024-02-23 11:15:00,175.05,175.44,174.9,175.19,715605.0,175.05,175.44,174.9,175.19,715605.0
2024-02-23 11:20:00,175.12,175.9,175.08,175.79,828224.0,175.12,175.9,175.08,175.79,828224.0
2024-02-23 11:25:00,175.79,176.44,175.79,176.34,732838.0,175.79,176.44,175.79,176.34,732838.0
2024-02-23 11:30:00,176.35,176.65,175.84,176.62,812967.0,176.35,176.65,175.84,176.62,812967.0
2024-02-23 11:35:00,176.61,176.78,176.1,176.4,705474.0,176.61,176.78,176.1,176.4,705474.0
2024-02-23 11:40:00,176.4,176.4,175.87,176.23,497773.0,176.4,176.4,175.87,176.23,497773.0
2024-02-23 11:45:00,176.22,176.26,175.6,175.64,506662.0,176.22,176.26,175.6,175.64,506662.0
2024-02-23 11:50:00,175.62,176.1,175.61,175.97,454249.0,175.62,176.1,175.61,175.97,454249.0
2024-02-23 11:55:00,175.98,176.43,175.96,176.41,486203.0,175.98,176.43,175.96,176.41,486203.0
2024-02-23 12:00:00,176.39,176.57,176.18,176.39,483657.0,176.39,176.57,176.18,176.39,483657.0
2024-02-23 12:05:00,176.39,176.5,175.61,176.39,691320.0,176.39,176.5,175.61,176.39,691320.0
2024-02-23 12:10:00,176.39,177.03,176.33,176.45,801836.0,176.39,177.03,176.33,176.45,801836.0
2024-02-23 12:15:00,176.42,176.5,175.52,175.68,551893.0,176.42,176.5,175.52,175.68,551893.0
2024-02-23 12:20:00,175.68,176.06,175.65,175.89,521668.0,175.68,176.06,175.65,175.89,521668.0
2024-02-23 12:25:00,175.91,175.92,175.15,175.28,558221.0,175.91,175.92,175.15,175.28,558221.0
2024-02-23 12:30:00,175.28,175.42,174.78,175.39,642378.0,175.28,175.42,174.78,175.39,642378.0
2024-02-23 12:35:00,175.38,175.66,175.28,175.61,427997.0,175.38,175.66,175.28,175.61,427997.0
2024-02-23 12:40:00,175.59,175.63,174.99,175.42,443285.0,175.59,175.63,174.99,175.42,443285.0
2024-02-23 12:45:00,175.41,175.53,175.22,175.38,436178.0,175.41,175.53,175.22,175.38,436178.0
2024-02-23 12:50:00,175.4,175.9,175.25,175.75,545513.0,175.4,175.9,175.25,175.75,545513.0
2024-02-23 12:55:00,175.76,175.99,175.37,175.99,460882.0,175.76,175.99,175.37,175.99,460882.0
2024-02-23 13:00:00,175.97,176.3,175.87,176.01,449850.0,175.97,176.3,175.87,176.01,449850.0
2024-02-23 13:05:00,176.01,176.35,175.94,176.3,362800.0,176.01,176.35,175.94,176.3,362800.0
2024-02-23 13:10:00,176.31,176.34,176.06,176.19,294686.0,176.31,176.34,176.06,176.19,294686.0
2024-02-23 13:15:00,176.19,176.26,175.94,176.17,368268.0,176.19,176.26,175.94,176.17,368268.0
2024-02-23 13:20:00,176.17,176.42,176.13,176.28,318446.0,176.17,176.42,176.13,176.28,318446.0
2024-02-23 13:25:00,176.28,176.46,176.06,176.06,300543.0,176.28,176.46,176.06,176.06,300543.0
2024-02-23 13:30:00,176.06,176.57,175.78,176.53,463157.0,176.06,176.57,175.78,176.53,463157.0
2024-02-23 13:35:00,176.52,176.55,176.12,176.43,450011.0,176.52,176.55,176.12,176.43,450011.0
2024-02-23 13:40:00,176.43,176.75,176.38,176.59,462847.0,176.43,176.75,176.38,176.59,462847.0
2024-02-23 13:45:00,176.61,176.99,176.47,176.86,477594.0,176.61,176.99,176.47,176.86,477594.0
2024-02-23 13:50:00,176.84,176.89,176.45,176.51,545200.0,176.84,176.89,176.45,176.51,545200.0
2024-02-23 13:55:00,176.51,176.88,176.38,176.78,370025.0,176.51,176.88,176.38,176.78,370025.0
2024-02-23 14:00:00,176.75,176.91,176.35,176.52,343478.0,176.75,176.91,176.35,176.52,343478.0
2024-02-23 14:05:00,176.51,177.24,176.5,176.94,607232.0,176.51,177.24,176.5,176.94,607232.0
2024-02-23 14:10:00,176.95,176.96,176.47,176.59,468331.0,176.95,176.96,176.47,176.59,468331.0
2024-02-23 14:15:00,176.61,176.92,176.56,176.71,298078.0,176.61,176.92,176.56,176.71,298078.0
2024-02-23 14:20:00,176.67,176.81,176.41,176.41,309122.0,176.67,176.81,176.41,176.41,309122.0
2024-02-23 14:25:00,176.43,176.7,176.35,176.52,339154.0,176.43,176.7,176.35,176.52,339154.0
2024-02-23 14:30:00,176.55,176.89,176.51,176.74,287865.0,176.55,176.89,176.51,176.74,287865.0
2024-02-23 14:35:00,176.75,177.07,176.56,176.87,402912.0,176.75,177.07,176.56,176.87,402912.0
2024-02-23 14:40:00,176.88,176.94,176.66,176.9,414599.0,176.88,176.94,176.66,176.9,414599.0
2024-02-23 14:45:00,176.89,176.95,176.7,176.85,284071.0,176.89,176.95,176.7,176.85,284071.0
2024-02-23 14:50:00,176.86,177.14,176.75,177.14,388596.0,176.86,177.14,176.75,177.14,388596.0
2024-02-23 14:55:00,177.13,177.16,176.93,176.99,290239.0,177.13,177.16,176.93,176.99,290239.0
2024-02-23 15:00:00,176.98,177.23,176.9,176.95,394498.0,176.98,177.23,176.9,176.95,394498.0
2024-02-23 15:05:00,176.95,176.95,176.19,176.33,539951.0,176.95,176.95,176.19,176.33,539951.0
2024-02-23 15:10:00,176.34,176.35,175.89,176.01,566678.0,176.34,176.35,175.89,176.01,566678.0
2024-02-23 15:15:00,176.04,176.59,175.95,176.48,480907.0,176.04,176.59,175.95,176.48,480907.0
2024-02-23 15:20:00,176.48,176.56,176.35,176.41,374480.0,176.48,176.56,176.35,176.41,374480.0
2024-02-23 15:25:00,176.4,176.42,175.68,175.82,566836.0,176.4,176.42,175.68,175.82,566836.0
2024-02-23 15:30:00,175.83,176.13,175.73,175.98,419950.0,175.83,176.13,175.73,175.98,419950.0
2024-02-23 15:35:00,175.99,176.48,175.93,176.32,558847.0,175.99,176.48,175.93,176.32,558847.0
2024-02-23 15:40:00,176.33,176.6,176.31,176.48,361011.0,176.33,176.6,176.31,176.48,361011.0
2024-02-23 15:45:00,176.48,176.74,176.42,176.56,441148.0,176.48,176.74,176.42,176.56,441148.0
2024-02-23 15:50:00,176.58,176.85,176.46,176.68,624747.0,176.58,176.85,176.46,176.68,624747.0
2024-02-23 15:55:00,176.66,176.89,176.48,176.48,1075050.0,176.66,176.89,176.48,176.48,1075050.0
2024-02-26 09:30:00,178.71,179.84,177.65,178.75,2178891.0,178.71,179.84,177.65,178.75,2178891.0
2024-02-26 09:35:00,178.78,179.11,177.56,177.84,1125115.0,178.78,179.11,177.56,177.84,1125115.0
2024-02-26 09:40:00,177.82,178.13,175.65,175.7,1468679.0,177.82,178.13,175.65,175.7,1468679.0
2024-02-26 09:45:00,175.71,176.48,175.11,175.98,1206881.0,175.71,176.48,175.11,175.98,1206881.0
2024-02-26 09:50:00,175.97,176.18,174.81,175.76,1075275.0,175.97,176.18,174.81,175.76,1075275.0
2024-02-26 09:55:00,175.76,176.1,175.26,175.53,641626.0,175.76,176.1,175.26,175.53,641626.0
2024-02-26 10:00:00,175.55,176.71,174.96,176.67,938049.0,175.55,176.71,174.96,176.67,938049.0
2024-02-26 10:05:00,176.66,177.13,176.22,176.44,922117.0,176.66,177.13,176.22,176.44,922117.0
2024-02-26 10:10:00,176.43,176.76,175.81,176.19,790689.0,176.43,176.76,175.81,176.19,790689.0
2024-02-26 10:15:00,176.17,177.67,176.07,177.66,767463.0,176.17,177.67,176.07,177.66,767463.0
2024-02-26 10:20:00,177.65,177.75,176.53,176.6,693017.0,177.65,177.75,176.53,176.6,693017.0
2024-02-26 10:25:00,176.59,177.54,176.47,176.59,724147.0,176.59,177.54,176.47,176.59,724147.0
2024-02-26 10:30:00,176.58,176.75,176.32,176.38,503812.0,176.58,176.75,176.32,176.38,503812.0
2024-02-26 10:35:00,176.38,176.95,176.3,176.41,514043.0,176.38,176.95,176.3,176.41,514043.0
2024-02-26 10:40:00,176.39,176.8,176.05,176.62,590137.0,176.39,176.8,176.05,176.62,590137.0
2024-02-26 10:45:00,176.63,177.14,176.41,176.5,679212.0,176.63,177.14,176.41,176.5,679212.0
2024-02-26 10:50:00,176.51,177.17,176.38,176.89,519082.0,176.51,177.17,176.38,176.89,519082.0
2024-02-26 10:55:00,176.89,177.24,176.84,176.95,628792.0,176.89,177.24,176.84,176.95,628792.0
2024-02-26 11:00:00,176.97,177.21,176.72,176.87,434906.0,176.97,177.21,176.72,176.87,434906.0
2024-02-26 11:05:00,176.86,176.86,176.05,176.41,510134.0,176.86,176.86,176.05,176.41,510134.0
2024-02-26 11:10:00,176.42,176.96,176.36,176.65,408247.0,176.42,176.96,176.36,176.65,408247.0
2024-02-26 11:15:00,176.66,177.06,176.38,176.41,392195.0,176.66,177.06,176.38,176.41,392195.0
2024-02-26 11:20:00,176.42,176.48,175.95,176.0,480306.0,176.42,176.48,175.95,176.0,480306.0
2024-02-26 11:25:00,176.0,176.86,175.88,176.81,600186.0,176.0,176.86,175.88,176.81,600186.0
2024-02-26 11:30:00,176.8,177.18,176.71,176.83,511032.0,176.8,177.18,176.71,176.83,511032.0
2024-02-26 11:35:00,176.84,177.22,176.65,177.07,391043.0,176.84,177.22,176.65,177.07,391043.0
2024-02-26 11:40:00,177.09,177.31,176.9,177.2,458178.0,177.09,177.31,176.9,177.2,458178.0
2024-02-26 11:45:00,177.24,177.3,176.8,177.05,396103.0,177.24,177.3,176.8,177.05,396103.0
2024-02-26 11:50:00,177.05,177.27,176.88,177.12,398537.0,177.05,177.27,176.88,177.12,398537.0
2024-02-26 11:55:00,177.13,177.14,176.75,176.78,251176.0,177.13,177.14,176.75,176.78,251176.0
2024-02-26 12:00:00,176.78,176.78,176.15,176.38,416459.0,176.78,176.78,176.15,176.38,416459.0
2024-02-26 12:05:00,176.38,176.55,176.19,176.22,307493.0,176.38,176.55,176.19,176.22,307493.0
2024-02-26 12:10:00,176.2,176.4,176.13,176.25,226557.0,176.2,176.4,176.13,176.25,226557.0
2024-02-26 12:15:00,176.26,176.36,176.01,176.04,291861.0,176.26,176.36,176.01,176.04,291861.0
2024-02-26 12:20:00,176.03,176.53,175.97,176.5,363739.0,176.03,176.53,175.97,176.5,363739.0
2024-02-26 12:25:00,176.5,176.72,176.33,176.66,362217.0,176.5,176.72,176.33,176.66,362217.0
2024-02-26 12:30:00,176.67,176.93,176.6,176.65,329740.0,176.67,176.93,176.6,176.65,329740.0
2024-02-26 12:35:00,176.65,176.83,176.4,176.44,289948.0,176.65,176.83,176.4,176.44,289948.0
2024-02-26 12:40:00,176.41,176.64,176.3,176.44,225641.0,176.41,176.64,176.3,176.44,225641.0
2024-02-26 12:45:00,176.45,176.72,176.34,176.45,204411.0,176.45,176.72,176.34,176.45,204411.0
2024-02-26 12:50:00,176.46,176.65,176.41,176.43,185406.0,176.46,176.65,176.41,176.43,185406.0
2024-02-26 12:55:00,176.42,176.8,176.39,176.74,212513.0,176.42,176.8,176.39,176.74,212513.0
2024-02-26 13:00:00,176.75,176.79,176.33,176.56,294243.0,176.75,176.79,176.33,176.56,294243.0
2024-02-26 13:05:00,176.56,176.68,176.32,176.52,267086.0,176.56,176.68,176.32,176.52,267086.0
2024-02-26 13:10:00,176.53,176.91,176.52,176.71,435957.0,176.53,176.91,176.52,176.71,435957.0
2024-02-26 13:15:00,176.72,177.03,176.6,176.75,316480.0,176.72,177.03,176.6,176.75,316480.0
2024-02-26 13:20:00,176.74,176.98,176.62,176.86,285534.0,176.74,176.98,176.62,176.86,285534.0
2024-02-26 13:25:00,176.88,176.95,176.3,176.32,356725.0,176.88,176.95,176.3,176.32,356725.0
2024-02-26 13:30:00,176.33,176.42,175.99,176.1,387497.0,176.33,176.42,175.99,176.1,387497.0
2024-02-26 13:35:00,176.1,176.18,175.73,176.12,443189.0,176.1,176.18,175.73,176.12,443189.0
2024-02-26 13:40:00,176.08,176.23,176.02,176.12,235069.0,176.08,176.23,176.02,176.12,235069.0
2024-02-26 13:45:00,176.13,176.28,176.0,176.07,222777.0,176.13,176.28,176.0,176.07,222777.0
2024-02-26 13:50:00,176.08,176.15,175.8,176.13,285151.0,176.08,176.15,175.8,176.13,285151.0
2024-02-26 13:55:00,176.11,176.28,176.02,176.28,269928.0,176.11,176.28,176.02,176.28,269928.0
2024-02-26 14:00:00,176.27,176.72,176.27,176.65,372227.0,176.27,176.72,176.27,176.65,372227.0
2024-02-26 14:05:00,176.65,176.8,176.56,176.64,340544.0,176.65,176.8,176.56,176.64,340544.0
2024-02-26 14:10:00,176.64,176.78,176.34,176.41,332748.0,176.64,176.78,176.34,176.41,332748.0
2024-02-26 14:15:00,176.42,176.73,176.41,176.59,218767.0,176.42,176.73,176.41,176.59,218767.0
2024-02-26 14:20:00,176.59,177.2,176.42,177.19,356151.0,176.59,177.2,176.42,177.19,356151.0
2024-02-26 14:25:00,177.2,177.28,177.11,177.14,311937.0,177.2,177.28,177.11,177.14,311937.0
2024-02-26 14:30:00,177.15,177.33,177.09,177.15,235317.0,177.15,177.33,177.09,177.15,235317.0
2024-02-26 14:35:00,177.13,177.25,176.91,177.14,303249.0,177.13,177.25,176.91,177.14,303249.0
2024-02-26 14:40:00,177.15,177.18,176.92,177.12,204260.0,177.15,177.18,176.92,177.12,204260.0
2024-02-26 14:45:00,177.1,177.16,177.02,177.07,155649.0,177.1,177.16,177.02,177.07,155649.0
2024-02-26 14:50:00,177.06,177.43,176.84,176.89,413130.0,177.06,177.43,176.84,176.89,413130.0
2024-02-26 14:55:00,176.9,177.34,176.89,177.09,270101.0,176.9,177.34,176.89,177.09,270101.0
2024-02-26 15:00:00,177.08,177.11,176.47,176.8,360068.0,177.08,177.11,176.47,176.8,360068.0
2024-02-26 15:05:00,176.8,176.84,176.49,176.79,310721.0,176.8,176.84,176.49,176.79,310721.0
2024-02-26 15:10:00,176.79,177.14,176.74,176.85,326136.0,176.79,177.14,176.74,176.85,326136.0
2024-02-26 15:15:00,176.85,177.17,176.66,176.76,312003.0,176.85,177.17,176.66,176.76,312003.0
2024-02-26 15:20:00,176.78,176.96,176.61,176.63,271350.0,176.78,176.96,176.61,176.63,271350.0
2024-02-26 15:25:00,176.63,176.71,176.38,176.56,320413.0,176.63,176.71,176.38,176.56,320413.0
2024-02-26 15:30:00,176.56,176.83,176.38,176.4,308810.0,176.56,176.83,176.38,176.4,308810.0
2024-02-26 15:35:00,176.4,176.85,176.27,176.68,373207.0,176.4,176.85,176.27,176.68,373207.0
2024-02-26 15:40:00,176.67,176.75,176.37,176.43,273613.0,176.67,176.75,176.37,176.43,273613.0
2024-02-26 15:45:00,176.42,176.77,176.37,176.61,354115.0,176.42,176.77,176.37,176.61,354115.0
2024-02-26 15:50:00,176.63,176.69,175.97,176.1,618199.0,176.63,176.69,175.97,176.1,618199.0
2024-02-26 15:55:00,176.1,176.23,175.88,176.01,779753.0,176.1,176.23,175.88,176.01,779753.0
2024-02-27 09:30:00,175.92,176.11,174.9,175.97,1253149.0,175.92,176.11,174.9,175.97,1253149.0
2024-02-27 09:35:00,176.0,176.01,173.7,173.88,1060298.0,176.0,176.01,173.7,173.88,1060298.0
2024-02-27 09:40:00,173.9,173.9,172.63,172.98,1319705.0,173.9,173.9,172.63,172.98,1319705.0
2024-02-27 09:45:00,172.97,173.78,172.49,173.77,1057737.0,172.97,173.78,172.49,173.77,1057737.0
2024-02-27 09:50:00,173.78,174.29,173.17,174.14,731854.0,173.78,174.29,173.17,174.14,731854.0
2024-02-27 09:55:00,174.13,174.78,173.87,174.53,622501.0,174.13,174.78,173.87,174.53,622501.0
2024-02-27 10:00:00,174.51,175.42,174.47,175.29,857660.0,174.51,175.42,174.47,175.29,857660.0
2024-02-27 10:05:00,175.28,176.3,174.81,176.25,944584.0,175.28,176.3,174.81,176.25,944584.0
2024-02-27 10:10:00,176.26,176.79,176.03,176.59,954998.0,176.26,176.79,176.03,176.59,954998.0
2024-02-27 10:15:00,176.58,177.68,176.27,177.68,1156695.0,176.58,177.68,176.27,177.68,1156695.0
2024-02-27 10:20:00,177.67,177.78,177.0,177.07,937444.0,177.67,177.78,177.0,177.07,937444.0
2024-02-27 10:25:00,177.05,177.16,176.32,176.54,953435.0,177.05,177.16,176.32,176.54,953435.0
2024-02-27 10:30:00,176.56,176.88,176.12,176.54,673337.0,176.56,176.88,176.12,176.54,673337.0
2024-02-27 10:35:00,176.52,177.19,176.41,176.56,634766.0,176.52,177.19,176.41,176.56,634766.0
2024-02-27 10:40:00,176.52,177.17,176.41,176.89,584058.0,176.52,177.17,176.41,176.89,584058.0
2024-02-27 10:45:00,176.88,177.73,176.52,177.31,788708.0,176.88,177.73,176.52,177.31,788708.0
2024-02-27 10:50:00,177.3,177.73,177.16,177.26,667194.0,177.3,177.73,177.16,177.26,667194.0
2024-02-27 10:55:00,177.28,178.34,177.06,177.77,1125859.0,177.28,178.34,177.06,177.77,1125859.0
2024-02-27 11:00:00,177.77,177.87,177.45,177.69,517467.0,177.77,177.87,177.45,177.69,517467.0
2024-02-27 11:05:00,177.7,177.7,176.92,176.93,611230.0,177.7,177.7,176.92,176.93,611230.0
2024-02-27 11:10:00,176.93,177.19,176.78,177.18,414253.0,176.93,177.19,176.78,177.18,414253.0
2024-02-27 11:15:00,177.17,177.24,176.72,177.03,396040.0,177.17,177.24,176.72,177.03,396040.0
2024-02-27 11:20:00,177.05,177.21,176.76,177.19,306213.0,177.05,177.21,176.76,177.19,306213.0
2024-02-27 11:25:00,177.19,177.34,176.83,176.86,339631.0,177.19,177.34,176.83,176.86,339631.0
2024-02-27 11:30:00,176.87,177.17,176.74,177.0,251365.0,176.87,177.17,176.74,177.0,251365.0
2024-02-27 11:35:00,176.97,177.1,176.55,176.64,309912.0,176.97,177.1,176.55,176.64,309912.0
2024-02-27 11:40:00,176.65,176.85,176.55,176.75,274541.0,176.65,176.85,176.55,176.75,274541.0
2024-02-27 11:45:00,176.74,177.38,176.71,177.34,371179.0,176.74,177.38,176.71,177.34,371179.0
2024-02-27 11:50:00,177.34,177.72,177.31,177.72,432331.0,177.34,177.72,177.31,177.72,432331.0
2024-02-27 11:55:00,177.72,178.2,177.6,177.87,557673.0,177.72,178.2,177.6,177.87,557673.0
2024-02-27 12:00:00,177.86,178.17,177.8,178.11,348190.0,177.86,178.17,177.8,178.11,348190.0
2024-02-27 12:05:00,178.11,178.13,177.8,177.85,372158.0,178.11,178.13,177.8,177.85,372158.0
2024-02-27 12:10:00,177.84,178.1,177.66,177.96,262199.0,177.84,178.1,177.66,177.96,262199.0
2024-02-27 12:15:00,177.97,178.25,177.83,177.88,429126.0,177.97,178.25,177.83,177.88,429126.0
2024-02-27 12:20:00,177.87,178.15,177.35,177.41,416518.0,177.87,178.15,177.35,177.41,416518.0
2024-02-27 12:25:00,177.38,177.88,177.37,177.6,366365.0,177.38,177.88,177.37,177.6,366365.0
2024-02-27 12:30:00,177.61,178.13,177.4,177.59,461535.0,177.61,178.13,177.4,177.59,461535.0
2024-02-27 12:35:00,177.59,177.84,177.22,177.23,344816.0,177.59,177.84,177.22,177.23,344816.0
2024-02-27 12:40:00,177.22,177.61,177.15,177.46,255752.0,177.22,177.61,177.15,177.46,255752.0
2024-02-27 12:45:00,177.44,177.57,177.23,177.53,241422.0,177.44,177.57,177.23,177.53,241422.0
2024-02-27 12:50:00,177.53,177.64,176.98,177.08,394542.0,177.53,177.64,176.98,177.08,394542.0
2024-02-27 12:55:00,177.07,177.08,176.5,176.68,486653.0,177.07,177.08,176.5,176.68,486653.0
2024-02-27 13:00:00,176.67,177.08,176.34,176.99,457991.0,176.67,177.08,176.34,176.99,457991.0
2024-02-27 13:05:00,176.99,177.21,176.83,177.0,295326.0,176.99,177.21,176.83,177.0,295326.0
2024-02-27 13:10:00,177.01,177.17,176.88,176.96,240721.0,177.01,177.17,176.88,176.96,240721.0
2024-02-27 13:15:00,176.96,177.22,176.95,177.1,261955.0,176.96,177.22,176.95,177.1,261955.0
2024-02-27 13:20:00,177.12,177.51,177.12,177.37,303394.0,177.12,177.51,177.12,177.37,303394.0
2024-02-27 13:25:00,177.36,177.45,176.89,177.08,296726.0,177.36,177.45,176.89,177.08,296726.0
2024-02-27 13:30:00,177.09,177.42,177.05,177.34,152493.0,177.09,177.42,177.05,177.34,152493.0
2024-02-27 13:35:00,177.33,177.36,176.98,177.28,205625.0,177.33,177.36,176.98,177.28,205625.0
2024-02-27 13:40:00,177.29,177.29,177.0,177.14,144263.0,177.29,177.29,177.0,177.14,144263.0
2024-02-27 13:45:00,177.13,177.22,176.76,177.16,258044.0,177.13,177.22,176.76,177.16,258044.0
2024-02-27 13:50:00,177.15,177.25,177.01,177.15,181367.0,177.15,177.25,177.01,177.15,181367.0
2024-02-27 13:55:00,177.16,177.47,177.15,177.35,193595.0,177.16,177.47,177.15,177.35,193595.0
2024-02-27 14:00:00,177.37,177.47,177.13,177.2,198633.0,177.37,177.47,177.13,177.2,198633.0
2024-02-27 14:05:00,177.2,177.38,176.96,177.0,153694.0,177.2,177.38,176.96,177.0,153694.0
2024-02-27 14:10:00,177.01,177.34,177.01,177.26,166938.0,177.01,177.34,177.01,177.26,166938.0
2024-02-27 14:15:00,177.26,177.66,177.1,177.57,300404.0,177.26,177.66,177.1,177.57,300404.0
2024-02-27 14:20:00,177.59,177.62,177.36,177.59,238892.0,177.59,177.62,177.36,177.59,238892.0
2024-02-27 14:25:00,177.58,177.58,177.13,177.24,256230.0,177.58,177.58,177.13,177.24,256230.0
2024-02-27 14:30:00,177.24,177.55,177.21,177.52,244426.0,177.24,177.55,177.21,177.52,244426.0
2024-02-27 14:35:00,177.53,177.75,177.44,177.66,281228.0,177.53,177.75,177.44,177.66,281228.0
2024-02-27 14:40:00,177.67,177.74,177.57,177.72,159140.0,177.67,177.74,177.57,177.72,159140.0
2024-02-27 14:45:00,177.73,177.77,177.47,177.62,233802.0,177.73,177.77,177.47,177.62,233802.0
2024-02-27 14:50:00,177.63,177.96,177.6,177.85,274403.0,177.63,177.96,177.6,177.85,274403.0
2024-02-27 14:55:00,177.86,178.14,177.86,178.04,306161.0,177.86,178.14,177.86,178.04,306161.0
2024-02-27 15:00:00,178.03,178.05,177.68,177.82,340338.0,178.03,178.05,177.68,177.82,340338.0
2024-02-27 15:05:00,177.82,178.2,177.75,178.11,317209.0,177.82,178.2,177.75,178.11,317209.0
2024-02-27 15:10:00,178.12,178.21,177.98,178.0,205050.0,178.12,178.21,177.98,178.0,205050.0
2024-02-27 15:15:00,178.0,178.13,177.94,178.06,216596.0,178.0,178.13,177.94,178.06,216596.0
2024-02-27 15:20:00,178.05,178.27,177.91,178.26,267479.0,178.05,178.27,177.91,178.26,267479.0
2024-02-27 15:25:00,178.26,178.41,178.14,178.4,315365.0,178.26,178.41,178.14,178.4,315365.0
2024-02-27 15:30:00,178.4,178.46,177.97,178.0,393503.0,178.4,178.46,177.97,178.0,393503.0
2024-02-27 15:35:00,178.0,178.07,177.81,177.99,319460.0,178.0,178.07,177.81,177.99,319460.0
2024-02-27 15:40:00,177.99,178.05,177.79,177.95,334605.0,177.99,178.05,177.79,177.95,334605.0
2024-02-27 15:45:00,177.95,178.22,177.86,178.16,280761.0,177.95,178.22,177.86,178.16,280761.0
2024-02-27 15:50:00,178.17,178.31,177.99,178.04,393008.0,178.17,178.31,177.99,178.04,393008.0
2024-02-27 15:55:00,178.02,178.12,177.81,177.99,746748.0,178.02,178.12,177.81,177.99,746748.0
2024-02-28 09:30:00,176.06,176.29,174.3,175.18,1424895.0,176.06,176.29,174.3,175.18,1424895.0
2024-02-28 09:35:00,175.17,175.68,174.83,174.91,976320.0,175.17,175.68,174.83,174.91,976320.0
2024-02-28 09:40:00,174.91,175.89,174.75,175.27,892962.0,174.91,175.89,174.75,175.27,892962.0
2024-02-28 09:45:00,175.27,175.53,174.65,175.06,887502.0,175.27,175.53,174.65,175.06,887502.0
2024-02-28 09:50:00,175.1,175.11,174.15,174.57,917632.0,175.1,175.11,174.15,174.57,917632.0
2024-02-28 09:55:00,174.55,175.24,174.52,175.05,700809.0,174.55,175.24,174.52,175.05,700809.0
2024-02-28 10:00:00,175.08,175.11,174.32,174.44,683605.0,175.08,175.11,174.32,174.44,683605.0
2024-02-28 10:05:00,174.44,174.48,173.59,174.11,1062430.0,174.44,174.48,173.59,174.11,1062430.0
2024-02-28 10:10:00,174.13,174.54,174.09,174.18,545791.0,174.13,174.54,174.09,174.18,545791.0
2024-02-28 10:15:00,174.21,174.95,174.15,174.55,524565.0,174.21,174.95,174.15,174.55,524565.0
2024-02-28 10:20:00,174.52,174.77,174.18,174.46,441837.0,174.52,174.77,174.18,174.46,441837.0
2024-02-28 10:25:00,174.46,174.69,174.16,174.35,377770.0,174.46,174.69,174.16,174.35,377770.0
2024-02-28 10:30:00,174.33,175.17,174.11,174.72,571177.0,174.33,175.17,174.11,174.72,571177.0
2024-02-28 10:35:00,174.73,174.98,174.53,174.87,327109.0,174.73,174.98,174.53,174.87,327109.0
2024-02-28 10:40:00,174.85,175.03,174.68,174.92,261411.0,174.85,175.03,174.68,174.92,261411.0
2024-02-28 10:45:00,174.92,175.24,174.81,174.86,432591.0,174.92,175.24,174.81,174.86,432591.0
2024-02-28 10:50:00,174.87,175.14,174.8,174.92,246241.0,174.87,175.14,174.8,174.92,246241.0
2024-02-28 10:55:00,174.92,175.21,174.8,175.01,267142.0,174.92,175.21,174.8,175.01,267142.0
2024-02-28 11:00:00,175.02,175.75,175.02,175.53,570623.0,175.02,175.75,175.02,175.53,570623.0
2024-02-28 11:05:00,175.53,175.85,175.46,175.66,343168.0,175.53,175.85,175.46,175.66,343168.0
2024-02-28 11:10:00,175.68,175.89,175.5,175.84,240154.0,175.68,175.89,175.5,175.84,240154.0
2024-02-28 11:15:00,175.84,176.18,175.83,176.07,444173.0,175.84,176.18,175.83,176.07,444173.0
2024-02-28 11:20:00,176.09,176.26,175.95,176.08,468960.0,176.09,176.26,175.95,176.08,468960.0
2024-02-28 11:25:00,176.11,176.25,176.0,176.23,307108.0,176.11,176.25,176.0,176.23,307108.0
2024-02-28 11:30:00,176.23,176.68,176.21,176.63,541359.0,176.23,176.68,176.21,176.63,541359.0
2024-02-28 11:35:00,176.65,176.82,176.52,176.65,332948.0,176.65,176.82,176.52,176.65,332948.0
2024-02-28 11:40:00,176.65,176.69,176.18,176.47,364107.0,176.65,176.69,176.18,176.47,364107.0
2024-02-28 11:45:00,176.48,176.6,176.06,176.18,438360.0,176.48,176.6,176.06,176.18,438360.0
2024-02-28 11:50:00,176.18,176.26,176.02,176.17,320367.0,176.18,176.26,176.02,176.17,320367.0
2024-02-28 11:55:00,176.18,176.24,175.85,176.21,321879.0,176.18,176.24,175.85,176.21,321879.0
2024-02-28 12:00:00,176.24,176.25,175.65,175.96,406166.0,176.24,176.25,175.65,175.96,406166.0
2024-02-28 12:05:00,175.97,176.21,175.94,176.15,225507.0,175.97,176.21,175.94,176.15,225507.0
2024-02-28 12:10:00,176.17,176.44,175.88,176.31,320069.0,176.17,176.44,175.88,176.31,320069.0
2024-02-28 12:15:00,176.3,176.4,176.01,176.03,273701.0,176.3,176.4,176.01,176.03,273701.0
2024-02-28 12:20:00,176.02,176.2,175.92,176.04,272420.0,176.02,176.2,175.92,176.04,272420.0
2024-02-28 12:25:00,176.03,176.09,175.72,175.74,240972.0,176.03,176.09,175.72,175.74,240972.0
2024-02-28 12:30:00,175.74,175.82,175.18,175.26,383027.0,175.74,175.82,175.18,175.26,383027.0
2024-02-28 12:35:00,175.31,175.42,175.14,175.17,270151.0,175.31,175.42,175.14,175.17,270151.0
2024-02-28 12:40:00,175.19,175.42,175.13,175.31,245575.0,175.19,175.42,175.13,175.31,245575.0
2024-02-28 12:45:00,175.32,175.5,175.17,175.34,185725.0,175.32,175.5,175.17,175.34,185725.0
2024-02-28 12:50:00,175.35,175.55,175.27,175.5,208288.0,175.35,175.55,175.27,175.5,208288.0
2024-02-28 12:55:00,175.5,175.68,175.46,175.61,191926.0,175.5,175.68,175.46,175.61,191926.0
2024-02-28 13:00:00,175.62,175.78,175.32,175.34,200447.0,175.62,175.78,175.32,175.34,200447.0
2024-02-28 13:05:00,175.34,175.58,175.25,175.48,191615.0,175.34,175.58,175.25,175.48,191615.0
2024-02-28 13:10:00,175.47,175.82,175.33,175.82,228835.0,175.47,175.82,175.33,175.82,228835.0
2024-02-28 13:15:00,175.82,176.23,175.78,175.92,315653.0,175.82,176.23,175.78,175.92,315653.0
2024-02-28 13:20:00,175.93,176.17,175.9,176.09,172546.0,175.93,176.17,175.9,176.09,172546.0
2024-02-28 13:25:00,176.09,176.36,175.96,176.27,238047.0,176.09,176.36,175.96,176.27,238047.0
2024-02-28 13:30:00,176.28,176.47,176.21,176.23,263512.0,176.28,176.47,176.21,176.23,263512.0
2024-02-28 13:35:00,176.26,176.3,176.07,176.19,193731.0,176.26,176.3,176.07,176.19,193731.0
2024-02-28 13:40:00,176.21,176.38,176.12,176.21,166579.0,176.21,176.38,176.12,176.21,166579.0
2024-02-28 13:45:00,176.21,176.3,175.92,176.02,193826.0,176.21,176.3,175.92,176.02,193826.0
2024-02-28 13:50:00,176.03,176.06,175.88,175.95,135374.0,176.03,176.06,175.88,175.95,135374.0
2024-02-28 13:55:00,175.96,176.23,175.89,176.23,173300.0,175.96,176.23,175.89,176.23,173300.0
2024-02-28 14:00:00,176.23,176.57,176.23,176.39,312734.0,176.23,176.57,176.23,176.39,312734.0
2024-02-28 14:05:00,176.38,176.64,176.3,176.57,304531.0,176.38,176.64,176.3,176.57,304531.0
2024-02-28 14:10:00,176.57,176.64,176.25,176.45,261018.0,176.57,176.64,176.25,176.45,261018.0
2024-02-28 14:15:00,176.46,176.84,176.37,176.64,352455.0,176.46,176.84,176.37,176.64,352455.0
2024-02-28 14:20:00,176.63,176.73,176.41,176.6,221039.0,176.63,176.73,176.41,176.6,221039.0
2024-02-28 14:25:00,176.61,176.65,176.45,176.57,135090.0,176.61,176.65,176.45,176.57,135090.0
2024-02-28 14:30:00,176.57,176.57,176.21,176.21,218184.0,176.57,176.57,176.21,176.21,218184.0
2024-02-28 14:35:00,176.21,176.21,175.81,175.97,297625.0,176.21,176.21,175.81,175.97,297625.0
2024-02-28 14:40:00,175.97,175.97,175.72,175.88,233384.0,175.97,175.97,175.72,175.88,233384.0
2024-02-28 14:45:00,175.87,176.03,175.81,175.84,151817.0,175.87,176.03,175.81,175.84,151817.0
2024-02-28 14:50:00,175.87,176.1,175.75,176.05,265108.0,175.87,176.1,175.75,176.05,265108.0
2024-02-28 14:55:00,176.06,176.29,176.03,176.21,230544.0,176.06,176.29,176.03,176.21,230544.0
2024-02-28 15:00:00,176.22,176.58,176.16,176.49,240656.0,176.22,176.58,176.16,176.49,240656.0
2024-02-28 15:05:00,176.48,176.57,176.16,176.33,301629.0,176.48,176.57,176.16,176.33,301629.0
2024-02-28 15:10:00,176.33,176.34,176.11,176.17,181260.0,176.33,176.34,176.11,176.17,181260.0
2024-02-28 15:15:00,176.16,176.56,176.13,176.55,283272.0,176.16,176.56,176.13,176.55,283272.0
2024-02-28 15:20:00,176.55,176.63,176.42,176.55,284302.0,176.55,176.63,176.42,176.55,284302.0
2024-02-28 15:25:00,176.55,176.61,176.44,176.55,217986.0,176.55,176.61,176.44,176.55,217986.0
2024-02-28 15:30:00,176.56,176.6,176.38,176.56,240489.0,176.56,176.6,176.38,176.56,240489.0
2024-02-28 15:35:00,176.55,176.62,176.43,176.56,260042.0,176.55,176.62,176.43,176.56,260042.0
2024-02-28 15:40:00,176.56,176.57,176.34,176.39,223841.0,176.56,176.57,176.34,176.39,223841.0
2024-02-28 15:45:00,176.38,176.45,176.11,176.28,342105.0,176.38,176.45,176.11,176.28,342105.0
2024-02-28 15:50:00,176.3,176.37,176.02,176.09,360026.0,176.3,176.37,176.02,176.09,360026.0
2024-02-28 15:55:00,176.11,176.6,176.11,176.57,750633.0,176.11,176.6,176.11,176.57,750633.0
2024-02-29 09:30:00,179.78,182.21,179.78,181.97,2875571.0,179.78,182.21,179.78,181.97,2875571.0
2024-02-29 09:35:00,181.99,183.05,181.79,181.9,1802633.0,181.99,183.05,181.79,181.9,1802633.0
2024-02-29 09:40:00,181.87,182.37,181.3,182.34,1341971.0,181.87,182.37,181.3,182.34,1341971.0
2024-02-29 09:45:00,182.35,182.58,181.73,181.89,1023364.0,182.35,182.58,181.73,181.89,1023364.0
2024-02-29 09:50:00,181.89,183.45,181.52,183.43,1489285.0,181.89,183.45,181.52,183.43,1489285.0
2024-02-29 09:55:00,183.42,183.59,182.57,182.97,1051127.0,183.42,183.59,182.57,182.97,1051127.0
2024-02-29 10:00:00,182.96,184.08,182.95,183.98,1409843.0,182.96,184.08,182.95,183.98,1409843.0
2024-02-29 10:05:00,183.98,186.05,183.9,185.51,2441509.0,183.98,186.05,183.9,185.51,2441509.0
2024-02-29 10:10:00,185.51,185.51,183.2,184.02,2163522.0,185.51,185.51,183.2,184.02,2163522.0
2024-02-29 10:15:00,184.02,184.7,184.0,184.65,1033705.0,184.02,184.7,184.0,184.65,1033705.0
2024-02-29 10:20:00,184.66,186.14,184.44,185.66,1745587.0,184.66,186.14,184.44,185.66,1745587.0
2024-02-29 10:25:00,185.66,186.42,185.37,185.59,1314092.0,185.66,186.42,185.37,185.59,1314092.0
2024-02-29 10:30:00,185.59,186.45,185.13,186.27,1282112.0,185.59,186.45,185.13,186.27,1282112.0
2024-02-29 10:35:00,186.28,187.2,185.81,187.14,1492150.0,186.28,187.2,185.81,187.14,1492150.0
2024-02-29 10:40:00,187.13,187.86,187.11,187.45,1723791.0,187.13,187.86,187.11,187.45,1723791.0
2024-02-29 10:45:00,187.44,188.17,186.67,187.72,1759296.0,187.44,188.17,186.67,187.72,1759296.0
2024-02-29 10:50:00,187.71,187.88,187.13,187.38,1131233.0,187.71,187.88,187.13,187.38,1131233.0
2024-02-29 10:55:00,187.37,188.19,187.04,187.99,1152891.0,187.37,188.19,187.04,187.99,1152891.0
2024-02-29 11:00:00,187.99,188.1,185.84,186.53,1608234.0,187.99,188.1,185.84,186.53,1608234.0
2024-02-29 11:05:00,186.58,187.1,186.31,186.63,960398.0,186.58,187.1,186.31,186.63,960398.0
2024-02-29 11:10:00,186.63,187.28,186.49,187.28,657798.0,186.63,187.28,186.49,187.28,657798.0
2024-02-29 11:15:00,187.26,187.56,187.1,187.35,703455.0,187.26,187.56,187.1,187.35,703455.0
2024-02-29 11:20:00,187.36,187.53,186.82,186.86,571323.0,187.36,187.53,186.82,186.86,571323.0
2024-02-29 11:25:00,186.84,187.22,186.56,186.6,657182.0,186.84,187.22,186.56,186.6,657182.0
2024-02-29 11:30:00,186.59,186.61,185.73,185.83,851080.0,186.59,186.61,185.73,185.83,851080.0
2024-02-29 11:35:00,185.81,186.39,184.88,184.92,1183742.0,185.81,186.39,184.88,184.92,1183742.0
2024-02-29 11:40:00,184.91,185.46,184.24,185.39,1542418.0,184.91,185.46,184.24,185.39,1542418.0
2024-02-29 11:45:00,185.38,185.78,185.0,185.66,785615.0,185.38,185.78,185.0,185.66,785615.0
2024-02-29 11:50:00,185.66,185.93,185.33,185.91,666306.0,185.66,185.93,185.33,185.91,666306.0
2024-02-29 11:55:00,185.91,186.4,185.78,186.3,760822.0,185.91,186.4,185.78,186.3,760822.0
2024-02-29 12:00:00,186.32,186.78,186.09,186.61,772892.0,186.32,186.78,186.09,186.61,772892.0
2024-02-29 12:05:00,186.63,187.16,186.51,187.14,703089.0,186.63,187.16,186.51,187.14,703089.0
2024-02-29 12:10:00,187.15,187.67,187.01,187.54,1042724.0,187.15,187.67,187.01,187.54,1042724.0
2024-02-29 12:15:00,187.56,188.52,187.46,188.43,1497459.0,187.56,188.52,187.46,188.43,1497459.0
2024-02-29 12:20:00,188.41,188.56,188.02,188.28,1171865.0,188.41,188.56,188.02,188.28,1171865.0
2024-02-29 12:25:00,188.28,188.46,187.82,187.85,888495.0,188.28,188.46,187.82,187.85,888495.0
2024-02-29 12:30:00,187.84,188.74,187.75,188.44,1124397.0,187.84,188.74,187.75,188.44,1124397.0
2024-02-29 12:35:00,188.43,188.57,188.06,188.52,592478.0,188.43,188.57,188.06,188.52,592478.0
2024-02-29 12:40:00,188.52,189.34,188.48,189.06,1341868.0,188.52,189.34,188.48,189.06,1341868.0
2024-02-29 12:45:00,189.08,189.17,188.53,188.7,926455.0,189.08,189.17,188.53,188.7,926455.0
2024-02-29 12:50:00,188.73,189.5,188.53,189.44,945533.0,188.73,189.5,188.53,189.44,945533.0
2024-02-29 12:55:00,189.43,189.76,189.33,189.71,1018813.0,189.43,189.76,189.33,189.71,1018813.0
2024-02-29 13:00:00,189.7,190.17,189.58,189.83,1222327.0,189.7,190.17,189.58,189.83,1222327.0
2024-02-29 13:05:00,189.84,190.18,189.52,189.85,897653.0,189.84,190.18,189.52,189.85,897653.0
2024-02-29 13:10:00,189.83,190.18,189.61,189.64,826384.0,189.83,190.18,189.61,189.64,826384.0
2024-02-29 13:15:00,189.62,189.78,189.38,189.52,708463.0,189.62,189.78,189.38,189.52,708463.0
2024-02-29 13:20:00,189.52,189.55,189.01,189.43,802949.0,189.52,189.55,189.01,189.43,802949.0
2024-02-29 13:25:00,189.43,189.94,189.43,189.83,807530.0,189.43,189.94,189.43,189.83,807530.0
2024-02-29 13:30:00,189.83,190.42,189.64,189.81,953299.0,189.83,190.42,189.64,189.81,953299.0
2024-02-29 13:35:00,189.8,190.18,189.59,190.14,596259.0,189.8,190.18,189.59,190.14,596259.0
2024-02-29 13:40:00,190.15,190.17,189.2,189.35,774505.0,190.15,190.17,189.2,189.35,774505.0
2024-02-29 13:45:00,189.35,189.85,189.34,189.81,570365.0,189.35,189.85,189.34,189.81,570365.0
2024-02-29 13:50:00,189.83,190.16,189.63,190.05,564873.0,189.83,190.16,189.63,190.05,564873.0
2024-02-29 13:55:00,190.03,190.21,189.86,190.05,606006.0,190.03,190.21,189.86,190.05,606006.0
2024-02-29 14:00:00,190.05,190.15,189.7,189.98,462713.0,190.05,190.15,189.7,189.98,462713.0
2024-02-29 14:05:00,190.01,190.15,189.54,190.12,539500.0,190.01,190.15,189.54,190.12,539500.0
2024-02-29 14:10:00,190.13,190.87,190.03,190.65,1118458.0,190.13,190.87,190.03,190.65,1118458.0
2024-02-29 14:15:00,190.64,191.25,190.62,191.07,1041340.0,190.64,191.25,190.62,191.07,1041340.0
2024-02-29 14:20:00,191.06,191.27,190.77,191.04,777004.0,191.06,191.27,190.77,191.04,777004.0
2024-02-29 14:25:00,191.04,191.05,190.29,190.71,947201.0,191.04,191.05,190.29,190.71,947201.0
2024-02-29 14:30:00,190.71,190.92,190.23,190.36,689456.0,190.71,190.92,190.23,190.36,689456.0
2024-02-29 14:35:00,190.37,191.45,190.33,191.39,929140.0,190.37,191.45,190.33,191.39,929140.0
2024-02-29 14:40:00,191.39,191.43,190.75,191.19,759170.0,191.39,191.43,190.75,191.19,759170.0
2024-02-29 14:45:00,191.18,191.53,190.9,191.1,825263.0,191.18,191.53,190.9,191.1,825263.0
2024-02-29 14:50:00,191.09,191.27,190.61,190.74,586974.0,191.09,191.27,190.61,190.74,586974.0
2024-02-29 14:55:00,190.73,191.35,190.59,190.99,818564.0,190.73,191.35,190.59,190.99,818564.0
2024-02-29 15:00:00,191.0,191.04,190.39,190.66,582418.0,191.0,191.04,190.39,190.66,582418.0
2024-02-29 15:05:00,190.62,190.86,190.17,190.69,808074.0,190.62,190.86,190.17,190.69,808074.0
2024-02-29 15:10:00,190.7,190.96,190.58,190.64,615214.0,190.7,190.96,190.58,190.64,615214.0
2024-02-29 15:15:00,190.61,191.73,190.56,191.7,1122255.0,190.61,191.73,190.56,191.7,1122255.0
2024-02-29 15:20:00,191.7,191.98,191.59,191.96,1073371.0,191.7,191.98,191.59,191.96,1073371.0
2024-02-29 15:25:00,191.95,192.3,191.77,191.99,1207987.0,191.95,192.3,191.77,191.99,1207987.0
2024-02-29 15:30:00,191.97,192.26,191.87,191.96,931457.0,191.97,192.26,191.87,191.96,931457.0
2024-02-29 15:35:00,191.96,192.26,191.71,192.13,936551.0,191.96,192.26,191.71,192.13,936551.0
2024-02-29 15:40:00,192.13,192.59,192.11,192.25,1125129.0,192.13,192.59,192.11,192.25,1125129.0
2024-02-29 15:45:00,192.25,192.87,192.23,192.54,1306238.0,192.25,192.87,192.23,192.54,1306238.0
2024-02-29 15:50:00,192.55,192.72,191.89,192.36,1572450.0,192.55,192.72,191.89,192.36,1572450.0
2024-02-29 15:55:00,192.34,193.0,192.13,192.52,2096413.0,192.34,193.0,192.13,192.52,2096413.0
2024-03-01 09:30:00,197.92,200.49,195.92,199.3,5625499.0,197.92,200.49,195.92,199.3,5625499.0
2024-03-01 09:35:00,199.26,199.66,196.62,198.61,3009002.0,199.26,199.66,196.62,198.61,3009002.0
2024-03-01 09:40:00,198.66,198.94,197.09,198.21,1767139.0,198.66,198.94,197.09,198.21,1767139.0
2024-03-01 09:45:00,198.19,198.32,196.14,197.2,1943878.0,198.19,198.32,196.14,197.2,1943878.0
2024-03-01 09:50:00,197.2,197.72,195.42,196.84,2005994.0,197.2,197.72,195.42,196.84,2005994.0
2024-03-01 09:55:00,196.83,198.6,196.36,198.55,1797861.0,196.83,198.6,196.36,198.55,1797861.0
2024-03-01 10:00:00,198.58,199.72,197.9,199.13,2234214.0,198.58,199.72,197.9,199.13,2234214.0
2024-03-01 10:05:00,199.14,201.28,199.13,201.01,2927571.0,199.14,201.28,199.13,201.01,2927571.0
2024-03-01 10:10:00,201.02,201.59,200.65,201.21,1871343.0,201.02,201.59,200.65,201.21,1871343.0
2024-03-01 10:15:00,201.21,201.39,200.46,200.75,1445375.0,201.21,201.39,200.46,200.75,1445375.0
2024-03-01 10:20:00,200.76,200.88,199.31,199.89,1554629.0,200.76,200.88,199.31,199.89,1554629.0
2024-03-01 10:25:00,199.88,200.34,198.9,199.33,1485465.0,199.88,200.34,198.9,199.33,1485465.0
2024-03-01 10:30:00,199.33,199.5,197.6,197.91,1775763.0,199.33,199.5,197.6,197.91,1775763.0
2024-03-01 10:35:00,197.9,198.39,197.45,197.93,1367016.0,197.9,198.39,197.45,197.93,1367016.0
2024-03-01 10:40:00,197.9,197.97,196.64,197.47,1612891.0,197.9,197.97,196.64,197.47,1612891.0
2024-03-01 10:45:00,197.45,198.23,197.37,197.59,1452377.0,197.45,198.23,197.37,197.59,1452377.0
2024-03-01 10:50:00,197.6,198.07,196.71,198.0,1285371.0,197.6,198.07,196.71,198.0,1285371.0
2024-03-01 10:55:00,197.98,197.98,196.33,197.19,1591855.0,197.98,197.98,196.33,197.19,1591855.0
2024-03-01 11:00:00,197.21,198.15,197.0,197.95,977389.0,197.21,198.15,197.0,197.95,977389.0
2024-03-01 11:05:00,197.97,198.48,197.47,198.46,1192072.0,197.97,198.48,197.47,198.46,1192072.0
2024-03-01 11:10:00,198.45,198.86,198.24,198.37,1031614.0,198.45,198.86,198.24,198.37,1031614.0
2024-03-01 11:15:00,198.37,199.3,198.34,198.82,1088227.0,198.37,199.3,198.34,198.82,1088227.0
2024-03-01 11:20:00,198.83,199.2,198.57,198.94,790905.0,198.83,199.2,198.57,198.94,790905.0
2024-03-01 11:25:00,198.94,199.77,198.27,199.68,1244375.0,198.94,199.77,198.27,199.68,1244375.0
2024-03-01 11:30:00,199.68,199.84,198.95,199.46,911934.0,199.68,199.84,198.95,199.46,911934.0
2024-03-01 11:35:00,199.44,200.0,199.06,199.73,882549.0,199.44,200.0,199.06,199.73,882549.0
2024-03-01 11:40:00,199.75,199.97,199.27,199.52,689132.0,199.75,199.97,199.27,199.52,689132.0
2024-03-01 11:45:00,199.51,199.98,199.42,199.91,605617.0,199.51,199.98,199.42,199.91,605617.0
2024-03-01 11:50:00,199.9,200.21,199.6,199.83,998754.0,199.9,200.21,199.6,199.83,998754.0
2024-03-01 11:55:00,199.84,200.02,199.25,199.5,749028.0,199.84,200.02,199.25,199.5,749028.0
2024-03-01 12:00:00,199.52,199.53,198.74,198.85,927583.0,199.52,199.53,198.74,198.85,927583.0
2024-03-01 12:05:00,198.85,199.24,198.58,199.11,878197.0,198.85,199.24,198.58,199.11,878197.0
2024-03-01 12:10:00,199.12,200.38,199.1,200.21,1000844.0,199.12,200.38,199.1,200.21,1000844.0
2024-03-01 12:15:00,200.22,200.4,199.92,200.19,761453.0,200.22,200.4,199.92,200.19,761453.0
2024-03-01 12:20:00,200.21,200.65,200.13,200.56,732005.0,200.21,200.65,200.13,200.56,732005.0
2024-03-01 12:25:00,200.56,200.64,200.33,200.49,601463.0,200.56,200.64,200.33,200.49,601463.0
2024-03-01 12:30:00,200.5,201.1,200.4,200.88,896313.0,200.5,201.1,200.4,200.88,896313.0
2024-03-01 12:35:00,200.87,200.88,199.78,200.07,864555.0,200.87,200.88,199.78,200.07,864555.0
2024-03-01 12:40:00,200.08,200.5,199.99,200.16,502642.0,200.08,200.5,199.99,200.16,502642.0
2024-03-01 12:45:00,200.16,200.19,199.83,200.15,561546.0,200.16,200.19,199.83,200.15,561546.0
2024-03-01 12:50:00,200.13,200.45,200.12,200.45,455767.0,200.13,200.45,200.12,200.45,455767.0
2024-03-01 12:55:00,200.44,200.51,200.09,200.19,421924.0,200.44,200.51,200.09,200.19,421924.0
2024-03-01 13:00:00,200.21,200.72,200.02,200.66,560057.0,200.21,200.72,200.02,200.66,560057.0
2024-03-01 13:05:00,200.66,200.86,200.18,200.79,610604.0,200.66,200.86,200.18,200.79,610604.0
2024-03-01 13:10:00,200.82,200.99,200.66,200.76,505382.0,200.82,200.99,200.66,200.76,505382.0
2024-03-01 13:15:00,200.75,200.91,200.56,200.79,443697.0,200.75,200.91,200.56,200.79,443697.0
2024-03-01 13:20:00,200.78,201.07,200.57,200.85,528299.0,200.78,201.07,200.57,200.85,528299.0
2024-03-01 13:25:00,200.84,200.91,200.33,200.68,528898.0,200.84,200.91,200.33,200.68,528898.0
2024-03-01 13:30:00,200.71,200.88,200.66,200.82,327356.0,200.71,200.88,200.66,200.82,327356.0
2024-03-01 13:35:00,200.83,201.38,200.71,201.36,599324.0,200.83,201.38,200.71,201.36,599324.0
2024-03-01 13:40:00,201.36,201.72,201.25,201.57,881653.0,201.36,201.72,201.25,201.57,881653.0
2024-03-01 13:45:00,201.58,201.73,201.3,201.42,673139.0,201.58,201.73,201.3,201.42,673139.0
2024-03-01 13:50:00,201.41,201.84,201.36,201.79,511272.0,201.41,201.84,201.36,201.79,511272.0
2024-03-01 13:55:00,201.8,201.99,201.71,201.95,596768.0,201.8,201.99,201.71,201.95,596768.0
2024-03-01 14:00:00,201.96,202.3,201.84,202.08,975753.0,201.96,202.3,201.84,202.08,975753.0
2024-03-01 14:05:00,202.08,202.3,201.44,201.66,792757.0,202.08,202.3,201.44,201.66,792757.0
2024-03-01 14:10:00,201.69,202.17,201.55,202.07,590132.0,201.69,202.17,201.55,202.07,590132.0
2024-03-01 14:15:00,202.06,202.37,201.76,201.78,698203.0,202.06,202.37,201.76,201.78,698203.0
2024-03-01 14:20:00,201.79,202.22,201.65,202.06,675353.0,201.79,202.22,201.65,202.06,675353.0
2024-03-01 14:25:00,202.06,202.5,201.93,202.43,738143.0,202.06,202.5,201.93,202.43,738143.0
2024-03-01 14:30:00,202.43,202.64,202.03,202.17,721998.0,202.43,202.64,202.03,202.17,721998.0
2024-03-01 14:35:00,202.16,202.18,201.51,201.69,814406.0,202.16,202.18,201.51,201.69,814406.0
2024-03-01 14:40:00,201.69,201.71,200.85,201.21,1034841.0,201.69,201.71,200.85,201.21,1034841.0
2024-03-01 14:45:00,201.22,201.79,201.0,201.65,769917.0,201.22,201.79,201.0,201.65,769917.0
2024-03-01 14:50:00,201.66,202.11,201.63,202.09,685353.0,201.66,202.11,201.63,202.09,685353.0
2024-03-01 14:55:00,202.08,202.21,201.99,202.09,607973.0,202.08,202.21,201.99,202.09,607973.0
2024-03-01 15:00:00,202.09,202.17,201.15,201.47,888229.0,202.09,202.17,201.15,201.47,888229.0
2024-03-01 15:05:00,201.5,201.79,200.88,201.31,859723.0,201.5,201.79,200.88,201.31,859723.0
2024-03-01 15:10:00,201.31,201.55,201.0,201.46,622318.0,201.31,201.55,201.0,201.46,622318.0
2024-03-01 15:15:00,201.44,201.46,200.59,201.04,880329.0,201.44,201.46,200.59,201.04,880329.0
2024-03-01 15:20:00,201.03,201.1,200.55,200.8,678493.0,201.03,201.1,200.55,200.8,678493.0
2024-03-01 15:25:00,200.81,201.37,200.62,201.34,730902.0,200.81,201.37,200.62,201.34,730902.0
2024-03-01 15:30:00,201.35,201.5,201.06,201.29,653430.0,201.35,201.5,201.06,201.29,653430.0
2024-03-01 15:35:00,201.28,201.38,201.06,201.19,530557.0,201.28,201.38,201.06,201.19,530557.0
2024-03-01 15:40:00,201.19,201.52,200.96,201.51,755397.0,201.19,201.52,200.96,201.51,755397.0
2024-03-01 15:45:00,201.49,202.16,201.43,202.11,1095013.0,201.49,202.16,201.43,202.11,1095013.0
2024-03-01 15:50:00,202.09,202.25,201.75,202.04,1156898.0,202.09,202.25,201.75,202.04,1156898.0
2024-03-01 15:55:00,202.02,202.72,202.02,202.65,1994640.0,202.02,202.72,202.02,202.65,1994640.0
2024-03-04 09:30:00,205.16,206.3,203.5,205.59,3469453.0,205.16,206.3,203.5,205.59,3469453.0
2024-03-04 09:35:00,205.63,209.63,204.71,209.55,2874691.0,205.63,209.63,204.71,209.55,2874691.0
2024-03-04 09:40:00,209.57,211.01,209.2,209.39,2702906.0,209.57,211.01,209.2,209.39,2702906.0
2024-03-04 09:45:00,209.33,210.0,207.79,207.98,2006488.0,209.33,210.0,207.79,207.98,2006488.0
2024-03-04 09:50:00,207.95,208.83,207.85,208.36,1561877.0,207.95,208.83,207.85,208.36,1561877.0
2024-03-04 09:55:00,208.36,209.35,206.75,206.86,1859099.0,208.36,209.35,206.75,206.86,1859099.0
2024-03-04 10:00:00,206.82,207.09,205.78,207.02,1834241.0,206.82,207.09,205.78,207.02,1834241.0
2024-03-04 10:05:00,207.04,207.69,206.59,207.6,1208046.0,207.04,207.69,206.59,207.6,1208046.0
2024-03-04 10:10:00,207.57,208.5,207.2,208.11,1418720.0,207.57,208.5,207.2,208.11,1418720.0
2024-03-04 10:15:00,208.12,209.14,207.9,208.08,1285457.0,208.12,209.14,207.9,208.08,1285457.0
2024-03-04 10:20:00,208.08,208.92,207.56,208.85,1026388.0,208.08,208.92,207.56,208.85,1026388.0
2024-03-04 10:25:00,208.85,209.48,207.82,208.2,1463447.0,208.85,209.48,207.82,208.2,1463447.0
2024-03-04 10:30:00,208.25,209.58,208.0,209.47,1167594.0,208.25,209.58,208.0,209.47,1167594.0
2024-03-04 10:35:00,209.47,210.79,209.37,209.91,1582881.0,209.47,210.79,209.37,209.91,1582881.0
2024-03-04 10:40:00,209.9,209.91,208.68,209.35,1294495.0,209.9,209.91,208.68,209.35,1294495.0
2024-03-04 10:45:00,209.37,209.99,209.15,209.19,934198.0,209.37,209.99,209.15,209.19,934198.0
2024-03-04 10:50:00,209.2,209.85,209.17,209.29,769244.0,209.2,209.85,209.17,209.29,769244.0
2024-03-04 10:55:00,209.28,209.3,207.99,208.58,1137344.0,209.28,209.3,207.99,208.58,1137344.0
2024-03-04 11:00:00,208.58,209.05,208.16,208.44,785177.0,208.58,209.05,208.16,208.44,785177.0
2024-03-04 11:05:00,208.46,208.79,207.82,208.12,866751.0,208.46,208.79,207.82,208.12,866751.0
2024-03-04 11:10:00,208.11,208.19,206.99,207.98,1229047.0,208.11,208.19,206.99,207.98,1229047.0
2024-03-04 11:15:00,207.98,208.7,207.85,208.46,841315.0,207.98,208.7,207.85,208.46,841315.0
2024-03-04 11:20:00,208.46,208.5,207.72,207.84,896072.0,208.46,208.5,207.72,207.84,896072.0
2024-03-04 11:25:00,207.85,208.34,207.66,207.82,648738.0,207.85,208.34,207.66,207.82,648738.0
2024-03-04 11:30:00,207.83,208.14,206.86,206.96,810360.0,207.83,208.14,206.86,206.96,810360.0
2024-03-04 11:35:00,206.95,208.03,206.94,207.78,738377.0,206.95,208.03,206.94,207.78,738377.0
2024-03-04 11:40:00,207.8,208.4,207.49,207.87,711469.0,207.8,208.4,207.49,207.87,711469.0
2024-03-04 11:45:00,207.9,208.29,207.8,208.19,625329.0,207.9,208.29,207.8,208.19,625329.0
2024-03-04 11:50:00,208.18,208.37,207.94,208.03,472084.0,208.18,208.37,207.94,208.03,472084.0
2024-03-04 11:55:00,208.05,208.75,207.94,208.7,609263.0,208.05,208.75,207.94,208.7,609263.0
2024-03-04 12:00:00,208.69,208.69,208.01,208.31,560232.0,208.69,208.69,208.01,208.31,560232.0
2024-03-04 12:05:00,208.29,208.74,208.26,208.35,592999.0,208.29,208.74,208.26,208.35,592999.0
2024-03-04 12:10:00,208.34,209.68,208.34,209.27,953765.0,208.34,209.68,208.34,209.27,953765.0
2024-03-04 12:15:00,209.3,209.68,208.75,208.87,714954.0,209.3,209.68,208.75,208.87,714954.0
2024-03-04 12:20:00,208.86,209.29,208.74,208.98,468614.0,208.86,209.29,208.74,208.98,468614.0
2024-03-04 12:25:00,208.98,209.05,207.93,208.11,896242.0,208.98,209.05,207.93,208.11,896242.0
2024-03-04 12:30:00,208.08,208.24,207.16,207.34,733191.0,208.08,208.24,207.16,207.34,733191.0
2024-03-04 12:35:00,207.35,207.38,206.57,206.63,846356.0,207.35,207.38,206.57,206.63,846356.0
2024-03-04 12:40:00,206.63,207.47,206.39,206.46,1006929.0,206.63,207.47,206.39,206.46,1006929.0
2024-03-04 12:45:00,206.47,206.99,206.25,206.76,730814.0,206.47,206.99,206.25,206.76,730814.0
2024-03-04 12:50:00,206.77,207.22,206.47,207.19,595985.0,206.77,207.22,206.47,207.19,595985.0
2024-03-04 12:55:00,207.19,207.43,206.81,207.12,568195.0,207.19,207.43,206.81,207.12,568195.0
2024-03-04 13:00:00,207.12,207.6,207.05,207.19,465978.0,207.12,207.6,207.05,207.19,465978.0
2024-03-04 13:05:00,207.22,207.45,206.89,207.43,515382.0,207.22,207.45,206.89,207.43,515382.0
2024-03-04 13:10:00,207.43,207.64,207.22,207.38,472869.0,207.43,207.64,207.22,207.38,472869.0
2024-03-04 13:15:00,207.39,207.81,207.08,207.51,499874.0,207.39,207.81,207.08,207.51,499874.0
2024-03-04 13:20:00,207.51,207.54,205.82,205.85,951180.0,207.51,207.54,205.82,205.85,951180.0
2024-03-04 13:25:00,205.87,206.61,205.82,206.56,544126.0,205.87,206.61,205.82,206.56,544126.0
2024-03-04 13:30:00,206.56,207.1,206.53,206.94,644100.0,206.56,207.1,206.53,206.94,644100.0
2024-03-04 13:35:00,206.93,207.12,206.77,206.8,404899.0,206.93,207.12,206.77,206.8,404899.0
2024-03-04 13:40:00,206.82,207.24,206.45,207.22,668190.0,206.82,207.24,206.45,207.22,668190.0
2024-03-04 13:45:00,207.24,207.62,207.17,207.55,585319.0,207.24,207.62,207.17,207.55,585319.0
2024-03-04 13:50:00,207.52,207.87,207.26,207.85,512719.0,207.52,207.87,207.26,207.85,512719.0
2024-03-04 13:55:00,207.83,207.94,207.57,207.66,497656.0,207.83,207.94,207.57,207.66,497656.0
2024-03-04 14:00:00,207.67,208.35,207.5,208.23,739805.0,207.67,208.35,207.5,208.23,739805.0
2024-03-04 14:05:00,208.24,208.26,207.1,207.5,701006.0,208.24,208.26,207.1,207.5,701006.0
2024-03-04 14:10:00,207.47,207.8,207.35,207.54,352721.0,207.47,207.8,207.35,207.54,352721.0
2024-03-04 14:15:00,207.54,208.03,207.42,207.97,369704.0,207.54,208.03,207.42,207.97,369704.0
2024-03-04 14:20:00,207.97,208.45,207.95,208.17,594900.0,207.97,208.45,207.95,208.17,594900.0
2024-03-04 14:25:00,208.13,208.26,207.84,208.04,417865.0,208.13,208.26,207.84,208.04,417865.0
2024-03-04 14:30:00,208.07,208.53,208.03,208.49,559422.0,208.07,208.53,208.03,208.49,559422.0
2024-03-04 14:35:00,208.49,208.93,208.38,208.84,618218.0,208.49,208.93,208.38,208.84,618218.0
2024-03-04 14:40:00,208.81,208.86,208.31,208.74,566393.0,208.81,208.86,208.31,208.74,566393.0
2024-03-04 14:45:00,208.73,209.25,208.54,209.04,707041.0,208.73,209.25,208.54,209.04,707041.0
2024-03-04 14:50:00,209.04,209.08,208.6,208.74,422004.0,209.04,209.08,208.6,208.74,422004.0
2024-03-04 14:55:00,208.73,208.84,208.51,208.64,407901.0,208.73,208.84,208.51,208.64,407901.0
2024-03-04 15:00:00,208.64,208.71,208.21,208.39,423206.0,208.64,208.71,208.21,208.39,423206.0
2024-03-04 15:05:00,208.4,208.69,208.02,208.55,559268.0,208.4,208.69,208.02,208.55,559268.0
2024-03-04 15:10:00,208.52,208.94,208.4,208.91,484772.0,208.52,208.94,208.4,208.91,484772.0
2024-03-04 15:15:00,208.89,208.95,208.51,208.88,487332.0,208.89,208.95,208.51,208.88,487332.0
2024-03-04 15:20:00,208.86,209.05,208.57,208.98,492226.0,208.86,209.05,208.57,208.98,492226.0
2024-03-04 15:25:00,208.98,209.17,208.21,208.26,591628.0,208.98,209.17,208.21,208.26,591628.0
2024-03-04 15:30:00,208.28,208.85,208.2,208.39,586410.0,208.28,208.85,208.2,208.39,586410.0
2024-03-04 15:35:00,208.36,208.7,207.82,208.56,795127.0,208.36,208.7,207.82,208.56,795127.0
2024-03-04 15:40:00,208.6,208.63,207.0,207.08,828700.0,208.6,208.63,207.0,207.08,828700.0
2024-03-04 15:45:00,207.09,207.18,205.25,205.36,1406893.0,207.09,207.18,205.25,205.36,1406893.0
2024-03-04 15:50:00,205.36,205.74,204.88,205.42,1311024.0,205.36,205.74,204.88,205.42,1311024.0
2024-03-04 15:55:00,205.41,205.88,204.98,205.34,1645853.0,205.41,205.88,204.98,205.34,1645853.0
2024-03-05 09:30:00,200.69,201.04,199.15,199.94,3046809.0,200.69,201.04,199.15,199.94,3046809.0
2024-03-05 09:35:00,199.9,202.29,199.52,202.26,2071908.0,199.9,202.29,199.52,202.26,2071908.0
2024-03-05 09:40:00,202.27,203.99,201.63,202.3,1695283.0,202.27,203.99,201.63,202.3,1695283.0
2024-03-05 09:45:00,202.31,202.76,200.27,201.91,1644525.0,202.31,202.76,200.27,201.91,1644525.0
2024-03-05 09:50:00,201.91,203.28,201.51,203.26,1357829.0,201.91,203.28,201.51,203.26,1357829.0
2024-03-05 09:55:00,203.24,204.27,202.63,203.88,1335536.0,203.24,204.27,202.63,203.88,1335536.0
2024-03-05 10:00:00,203.93,204.78,203.7,204.63,1426502.0,203.93,204.78,203.7,204.63,1426502.0
2024-03-05 10:05:00,204.65,204.99,203.02,203.07,1510776.0,204.65,204.99,203.02,203.07,1510776.0
2024-03-05 10:10:00,203.08,204.01,203.04,203.25,1066467.0,203.08,204.01,203.04,203.25,1066467.0
2024-03-05 10:15:00,203.23,203.23,201.0,201.04,1273581.0,203.23,203.23,201.0,201.04,1273581.0
2024-03-05 10:20:00,201.05,202.04,200.33,200.62,1354928.0,201.05,202.04,200.33,200.62,1354928.0
2024-03-05 10:25:00,200.66,201.85,200.55,200.97,905860.0,200.66,201.85,200.55,200.97,905860.0
2024-03-05 10:30:00,200.94,201.45,200.04,201.21,1128517.0,200.94,201.45,200.04,201.21,1128517.0
2024-03-05 10:35:00,201.22,201.9,200.54,200.62,850592.0,201.22,201.9,200.54,200.62,850592.0
2024-03-05 10:40:00,200.64,201.17,199.8,200.47,1197932.0,200.64,201.17,199.8,200.47,1197932.0
2024-03-05 10:45:00,200.53,201.49,200.33,200.49,729558.0,200.53,201.49,200.33,200.49,729558.0
2024-03-05 10:50:00,200.47,201.43,200.47,201.42,634285.0,200.47,201.43,200.47,201.42,634285.0
2024-03-05 10:55:00,201.4,201.83,201.1,201.77,520097.0,201.4,201.83,201.1,201.77,520097.0
2024-03-05 11:00:00,201.79,202.31,201.51,202.01,724391.0,201.79,202.31,201.51,202.01,724391.0
2024-03-05 11:05:00,201.99,202.51,201.86,202.12,618556.0,201.99,202.51,201.86,202.12,618556.0
2024-03-05 11:10:00,202.11,202.17,200.96,201.53,650966.0,202.11,202.17,200.96,201.53,650966.0
2024-03-05 11:15:00,201.54,201.76,200.9,201.65,546233.0,201.54,201.76,200.9,201.65,546233.0
2024-03-05 11:20:00,201.65,202.8,201.6,202.45,753302.0,201.65,202.8,201.6,202.45,753302.0
2024-03-05 11:25:00,202.45,202.52,201.93,202.05,504299.0,202.45,202.52,201.93,202.05,504299.0
2024-03-05 11:30:00,202.05,202.69,201.98,202.08,474110.0,202.05,202.69,201.98,202.08,474110.0
2024-03-05 11:35:00,202.06,202.26,201.71,201.97,409222.0,202.06,202.26,201.71,201.97,409222.0
2024-03-05 11:40:00,201.99,202.13,201.14,201.49,469874.0,201.99,202.13,201.14,201.49,469874.0
2024-03-05 11:45:00,201.49,201.99,201.23,201.73,399677.0,201.49,201.99,201.23,201.73,399677.0
2024-03-05 11:50:00,201.76,201.86,201.11,201.24,334220.0,201.76,201.86,201.11,201.24,334220.0
2024-03-05 11:55:00,201.25,201.84,200.93,201.78,634432.0,201.25,201.84,200.93,201.78,634432.0
2024-03-05 12:00:00,201.8,202.0,201.51,201.95,418493.0,201.8,202.0,201.51,201.95,418493.0
2024-03-05 12:05:00,201.95,202.19,201.73,201.89,467669.0,201.95,202.19,201.73,201.89,467669.0
2024-03-05 12:10:00,201.9,202.48,201.88,202.34,446271.0,201.9,202.48,201.88,202.34,446271.0
2024-03-05 12:15:00,202.35,202.62,202.12,202.36,353399.0,202.35,202.62,202.12,202.36,353399.0
2024-03-05 12:20:00,202.36,202.98,202.21,202.92,467797.0,202.36,202.98,202.21,202.92,467797.0
2024-03-05 12:25:00,202.95,203.45,202.83,203.44,491875.0,202.95,203.45,202.83,203.44,491875.0
2024-03-05 12:30:00,203.44,203.6,203.23,203.32,437318.0,203.44,203.6,203.23,203.32,437318.0
2024-03-05 12:35:00,203.32,203.44,202.96,203.34,488810.0,203.32,203.44,202.96,203.34,488810.0
2024-03-05 12:40:00,203.34,203.73,203.06,203.63,379681.0,203.34,203.73,203.06,203.63,379681.0
2024-03-05 12:45:00,203.62,204.02,203.49,203.55,603317.0,203.62,204.02,203.49,203.55,603317.0
2024-03-05 12:50:00,203.57,203.8,203.45,203.65,295683.0,203.57,203.8,203.45,203.65,295683.0
2024-03-05 12:55:00,203.65,203.95,203.57,203.65,308150.0,203.65,203.95,203.57,203.65,308150.0
2024-03-05 13:00:00,203.66,203.71,202.83,202.86,432806.0,203.66,203.71,202.83,202.86,432806.0
2024-03-05 13:05:00,202.85,203.35,202.76,203.28,349651.0,202.85,203.35,202.76,203.28,349651.0
2024-03-05 13:10:00,203.31,203.6,202.88,203.45,311337.0,203.31,203.6,202.88,203.45,311337.0
2024-03-05 13:15:00,203.47,203.48,202.63,202.82,311856.0,203.47,203.48,202.63,202.82,311856.0
2024-03-05 13:20:00,202.82,202.99,202.38,202.53,361908.0,202.82,202.99,202.38,202.53,361908.0
2024-03-05 13:25:00,202.5,202.89,202.45,202.71,309439.0,202.5,202.89,202.45,202.71,309439.0
2024-03-05 13:30:00,202.72,203.06,202.64,202.78,276509.0,202.72,203.06,202.64,202.78,276509.0
2024-03-05 13:35:00,202.81,203.15,202.08,202.29,426244.0,202.81,203.15,202.08,202.29,426244.0
2024-03-05 13:40:00,202.29,202.54,201.71,201.71,392981.0,202.29,202.54,201.71,201.71,392981.0
2024-03-05 13:45:00,201.76,202.27,201.71,202.09,250978.0,201.76,202.27,201.71,202.09,250978.0
2024-03-05 13:50:00,202.1,202.47,201.86,202.33,233013.0,202.1,202.47,201.86,202.33,233013.0
2024-03-05 13:55:00,202.33,202.37,202.04,202.07,165514.0,202.33,202.37,202.04,202.07,165514.0
2024-03-05 14:00:00,202.09,202.61,202.05,202.47,225144.0,202.09,202.61,202.05,202.47,225144.0
2024-03-05 14:05:00,202.46,202.74,202.3,202.46,258430.0,202.46,202.74,202.3,202.46,258430.0
2024-03-05 14:10:00,202.5,202.75,202.45,202.67,226140.0,202.5,202.75,202.45,202.67,226140.0
2024-03-05 14:15:00,202.65,202.95,202.3,202.38,338758.0,202.65,202.95,202.3,202.38,338758.0
2024-03-05 14:20:00,202.4,202.94,202.23,202.8,351924.0,202.4,202.94,202.23,202.8,351924.0
2024-03-05 14:25:00,202.79,203.07,202.74,202.97,315333.0,202.79,203.07,202.74,202.97,315333.0
2024-03-05 14:30:00,202.96,203.04,202.62,202.66,340993.0,202.96,203.04,202.62,202.66,340993.0
2024-03-05 14:35:00,202.67,202.97,202.29,202.49,314148.0,202.67,202.97,202.29,202.49,314148.0
2024-03-05 14:40:00,202.47,202.57,201.83,201.91,300356.0,202.47,202.57,201.83,201.91,300356.0
2024-03-05 14:45:00,201.92,202.25,201.75,202.06,310553.0,201.92,202.25,201.75,202.06,310553.0
2024-03-05 14:50:00,202.1,202.39,201.95,201.99,269883.0,202.1,202.39,201.95,201.99,269883.0
2024-03-05 14:55:00,201.98,202.41,201.94,202.2,306381.0,201.98,202.41,201.94,202.2,306381.0
2024-03-05 15:00:00,202.19,203.02,202.19,202.94,448951.0,202.19,203.02,202.19,202.94,448951.0
2024-03-05 15:05:00,202.95,203.22,202.37,202.47,475468.0,202.95,203.22,202.37,202.47,475468.0
2024-03-05 15:10:00,202.47,202.76,202.32,202.41,349635.0,202.47,202.76,202.32,202.41,349635.0
2024-03-05 15:15:00,202.37,202.72,202.03,202.15,478991.0,202.37,202.72,202.03,202.15,478991.0
2024-03-05 15:20:00,202.13,202.24,201.7,202.16,437337.0,202.13,202.24,201.7,202.16,437337.0
2024-03-05 15:25:00,202.15,202.31,201.86,202.08,373313.0,202.15,202.31,201.86,202.08,373313.0
2024-03-05 15:30:00,202.11,202.63,201.91,202.62,432483.0,202.11,202.63,201.91,202.62,432483.0
2024-03-05 15:35:00,202.63,202.73,202.3,202.45,400511.0,202.63,202.73,202.3,202.45,400511.0
2024-03-05 15:40:00,202.45,203.41,202.31,203.33,586114.0,202.45,203.41,202.31,203.33,586114.0
2024-03-05 15:45:00,203.33,204.08,203.15,204.0,723755.0,203.33,204.08,203.15,204.0,723755.0
2024-03-05 15:50:00,203.97,204.89,203.64,204.88,870430.0,203.97,204.89,203.64,204.88,870430.0
2024-03-05 15:55:00,204.86,205.33,204.6,205.21,1478086.0,204.86,205.33,204.6,205.21,1478086.0
2024-03-06 09:30:00,210.43,212.95,209.87,211.97,3122719.0,210.43,212.95,209.87,211.97,3122719.0
2024-03-06 09:35:00,212.01,213.34,211.02,213.17,2100663.0,212.01,213.34,211.02,213.17,2100663.0
2024-03-06 09:40:00,213.12,214.18,212.69,213.84,2223929.0,213.12,214.18,212.69,213.84,2223929.0
2024-03-06 09:45:00,213.83,214.82,213.2,213.87,1754433.0,213.83,214.82,213.2,213.87,1754433.0
2024-03-06 09:50:00,213.91,214.17,212.26,212.9,1655596.0,213.91,214.17,212.26,212.9,1655596.0
2024-03-06 09:55:00,212.89,212.92,211.21,211.5,1430056.0,212.89,212.92,211.21,211.5,1430056.0
2024-03-06 10:00:00,211.45,212.29,210.16,210.28,1599147.0,211.45,212.29,210.16,210.28,1599147.0
2024-03-06 10:05:00,210.29,210.68,209.3,209.86,1675391.0,210.29,210.68,209.3,209.86,1675391.0
2024-03-06 10:10:00,209.82,210.36,208.98,209.35,1446065.0,209.82,210.36,208.98,209.35,1446065.0
2024-03-06 10:15:00,209.36,210.39,209.36,209.43,1450959.0,209.36,210.39,209.36,209.43,1450959.0
2024-03-06 10:20:00,209.46,210.8,209.16,210.15,1423306.0,209.46,210.8,209.16,210.15,1423306.0
2024-03-06 10:25:00,210.19,210.19,208.52,209.71,1274637.0,210.19,210.19,208.52,209.71,1274637.0
2024-03-06 10:30:00,209.67,211.15,209.17,211.02,1420891.0,209.67,211.15,209.17,211.02,1420891.0
2024-03-06 10:35:00,211.0,211.33,210.38,210.48,1241434.0,211.0,211.33,210.38,210.48,1241434.0
2024-03-06 10:40:00,210.47,211.2,209.38,209.97,1077896.0,210.47,211.2,209.38,209.97,1077896.0
2024-03-06 10:45:00,209.94,210.54,209.63,210.52,717649.0,209.94,210.54,209.63,210.52,717649.0
2024-03-06 10:50:00,210.52,210.97,210.35,210.56,737533.0,210.52,210.97,210.35,210.56,737533.0
2024-03-06 10:55:00,210.62,210.8,210.21,210.39,626100.0,210.62,210.8,210.21,210.39,626100.0
2024-03-06 11:00:00,210.4,211.4,210.38,210.81,814435.0,210.4,211.4,210.38,210.81,814435.0
2024-03-06 11:05:00,210.83,210.94,209.81,210.39,765540.0,210.83,210.94,209.81,210.39,765540.0
2024-03-06 11:10:00,210.4,210.86,210.02,210.13,594975.0,210.4,210.86,210.02,210.13,594975.0
2024-03-06 11:15:00,210.11,210.16,209.06,209.14,799070.0,210.11,210.16,209.06,209.14,799070.0
2024-03-06 11:20:00,209.17,209.27,207.8,208.04,1161787.0,209.17,209.27,207.8,208.04,1161787.0
2024-03-06 11:25:00,208.01,208.33,207.57,208.31,785785.0,208.01,208.33,207.57,208.31,785785.0
2024-03-06 11:30:00,208.32,208.4,207.32,207.9,931895.0,208.32,208.4,207.32,207.9,931895.0
2024-03-06 11:35:00,207.89,208.99,207.86,208.38,821441.0,207.89,208.99,207.86,208.38,821441.0
2024-03-06 11:40:00,208.38,208.83,208.1,208.41,535952.0,208.38,208.83,208.1,208.41,535952.0
2024-03-06 11:45:00,208.41,208.79,208.0,208.48,545885.0,208.41,208.79,208.0,208.48,545885.0
2024-03-06 11:50:00,208.51,209.06,208.1,208.85,605709.0,208.51,209.06,208.1,208.85,605709.0
2024-03-06 11:55:00,208.87,209.49,208.87,209.22,626674.0,208.87,209.49,208.87,209.22,626674.0
2024-03-06 12:00:00,209.24,209.67,209.12,209.43,500662.0,209.24,209.67,209.12,209.43,500662.0
2024-03-06 12:05:00,209.45,210.33,209.33,210.25,707716.0,209.45,210.33,209.33,210.25,707716.0
2024-03-06 12:10:00,210.25,210.76,210.19,210.68,680125.0,210.25,210.76,210.19,210.68,680125.0
2024-03-06 12:15:00,210.68,210.84,210.43,210.66,407319.0,210.68,210.84,210.43,210.66,407319.0
2024-03-06 12:20:00,210.65,211.03,210.56,210.94,485779.0,210.65,211.03,210.56,210.94,485779.0
2024-03-06 12:25:00,210.94,211.67,210.91,211.43,706317.0,210.94,211.67,210.91,211.43,706317.0
2024-03-06 12:30:00,211.46,212.15,211.38,211.63,783931.0,211.46,212.15,211.38,211.63,783931.0
2024-03-06 12:35:00,211.64,212.67,211.46,212.6,1119443.0,211.64,212.67,211.46,212.6,1119443.0
2024-03-06 12:40:00,212.59,212.6,211.9,212.13,764445.0,212.59,212.6,211.9,212.13,764445.0
2024-03-06 12:45:00,212.14,212.17,211.15,211.6,713928.0,212.14,212.17,211.15,211.6,713928.0
2024-03-06 12:50:00,211.61,211.92,211.06,211.31,627328.0,211.61,211.92,211.06,211.31,627328.0
2024-03-06 12:55:00,211.32,211.76,211.05,211.69,570649.0,211.32,211.76,211.05,211.69,570649.0
2024-03-06 13:00:00,211.72,211.95,211.38,211.94,502601.0,211.72,211.95,211.38,211.94,502601.0
2024-03-06 13:05:00,211.93,212.02,211.32,211.68,480494.0,211.93,212.02,211.32,211.68,480494.0
2024-03-06 13:10:00,211.68,212.15,211.58,212.12,462312.0,211.68,212.15,211.58,212.12,462312.0
2024-03-06 13:15:00,212.12,212.19,211.63,212.11,562707.0,212.12,212.19,211.63,212.11,562707.0
2024-03-06 13:20:00,212.11,213.0,212.06,212.98,718115.0,212.11,213.0,212.06,212.98,718115.0
2024-03-06 13:25:00,212.97,213.32,212.83,213.07,769789.0,212.97,213.32,212.83,213.07,769789.0
2024-03-06 13:30:00,213.07,213.31,211.26,211.88,857055.0,213.07,213.31,211.26,211.88,857055.0
2024-03-06 13:35:00,211.88,212.06,210.66,212.02,868530.0,211.88,212.06,210.66,212.02,868530.0
2024-03-06 13:40:00,212.01,212.85,211.88,212.85,750321.0,212.01,212.85,211.88,212.85,750321.0
2024-03-06 13:45:00,212.81,212.95,210.95,211.02,822553.0,212.81,212.95,210.95,211.02,822553.0
2024-03-06 13:50:00,211.0,211.48,210.51,210.81,850041.0,211.0,211.48,210.51,210.81,850041.0
2024-03-06 13:55:00,210.82,211.88,210.47,211.65,779455.0,210.82,211.88,210.47,211.65,779455.0
2024-03-06 14:00:00,211.62,211.63,210.7,211.08,449128.0,211.62,211.63,210.7,211.08,449128.0
2024-03-06 14:05:00,211.14,211.83,211.11,211.3,569967.0,211.14,211.83,211.11,211.3,569967.0
2024-03-06 14:10:00,211.31,212.07,210.71,210.95,573035.0,211.31,212.07,210.71,210.95,573035.0
2024-03-06 14:15:00,210.99,211.67,210.12,211.52,1095065.0,210.99,211.67,210.12,211.52,1095065.0
2024-03-06 14:20:00,211.5,212.07,211.5,211.92,665699.0,211.5,212.07,211.5,211.92,665699.0
2024-03-06 14:25:00,211.89,212.31,211.61,212.26,511039.0,211.89,212.31,211.61,212.26,511039.0
2024-03-06 14:30:00,212.29,212.51,211.07,211.2,704393.0,212.29,212.51,211.07,211.2,704393.0
2024-03-06 14:35:00,211.19,211.4,210.85,211.07,662669.0,211.19,211.4,210.85,211.07,662669.0
2024-03-06 14:40:00,211.09,211.67,210.76,211.35,533053.0,211.09,211.67,210.76,211.35,533053.0
2024-03-06 14:45:00,211.34,211.35,210.04,210.55,742812.0,211.34,211.35,210.04,210.55,742812.0
2024-03-06 14:50:00,210.55,210.9,210.36,210.62,405431.0,210.55,210.9,210.36,210.62,405431.0
2024-03-06 14:55:00,210.62,210.66,209.28,209.7,685359.0,210.62,210.66,209.28,209.7,685359.0
2024-03-06 15:00:00,209.7,210.18,209.0,210.09,756136.0,209.7,210.18,209.0,210.09,756136.0
2024-03-06 15:05:00,210.11,210.47,209.95,210.13,630255.0,210.11,210.47,209.95,210.13,630255.0
2024-03-06 15:10:00,210.12,210.48,209.07,209.34,688049.0,210.12,210.48,209.07,209.34,688049.0
2024-03-06 15:15:00,209.35,210.24,209.35,209.91,603715.0,209.35,210.24,209.35,209.91,603715.0
2024-03-06 15:20:00,209.89,209.91,208.84,209.14,693618.0,209.89,209.91,208.84,209.14,693618.0
2024-03-06 15:25:00,209.18,209.82,208.93,209.79,663145.0,209.18,209.82,208.93,209.79,663145.0
2024-03-06 15:30:00,209.82,209.88,208.46,208.61,802098.0,209.82,209.88,208.46,208.61,802098.0
2024-03-06 15:35:00,208.66,209.38,208.32,209.25,756201.0,208.66,209.38,208.32,209.25,756201.0
2024-03-06 15:40:00,209.24,209.99,209.1,209.92,700442.0,209.24,209.99,209.1,209.92,700442.0
2024-03-06 15:45:00,209.92,210.77,209.71,210.55,827936.0,209.92,210.77,209.71,210.55,827936.0
2024-03-06 15:50:00,210.55,210.56,209.39,210.18,1045016.0,210.55,210.56,209.39,210.18,1045016.0
2024-03-06 15:55:00,210.19,210.73,210.19,210.67,1271783.0,210.19,210.73,210.19,210.67,1271783.0
2024-03-07 09:30:00,212.52,213.18,211.01,212.5,1865532.0,212.52,213.18,211.01,212.5,1865532.0
2024-03-07 09:35:00,212.56,213.83,212.3,212.5,1659301.0,212.56,213.83,212.3,212.5,1659301.0
2024-03-07 09:40:00,212.47,212.59,211.32,211.53,1516669.0,212.47,212.59,211.32,211.53,1516669.0
2024-03-07 09:45:00,211.53,211.6,209.43,209.84,1790494.0,211.53,211.6,209.43,209.84,1790494.0
2024-03-07 09:50:00,209.85,211.56,209.51,211.27,1439158.0,209.85,211.56,209.51,211.27,1439158.0
2024-03-07 09:55:00,211.25,211.86,210.14,210.31,1248746.0,211.25,211.86,210.14,210.31,1248746.0
2024-03-07 10:00:00,210.34,211.03,208.92,209.28,1360381.0,210.34,211.03,208.92,209.28,1360381.0
2024-03-07 10:05:00,209.29,210.02,208.65,208.85,1247908.0,209.29,210.02,208.65,208.85,1247908.0
2024-03-07 10:10:00,208.87,209.98,208.72,209.92,1041477.0,208.87,209.98,208.72,209.92,1041477.0
2024-03-07 10:15:00,209.95,210.34,209.18,209.29,883813.0,209.95,210.34,209.18,209.29,883813.0
2024-03-07 10:20:00,209.26,210.18,209.21,209.78,846197.0,209.26,210.18,209.21,209.78,846197.0
2024-03-07 10:25:00,209.78,209.83,208.82,209.31,829238.0,209.78,209.83,208.82,209.31,829238.0
2024-03-07 10:30:00,209.3,209.4,208.26,208.43,1044494.0,209.3,209.4,208.26,208.43,1044494.0
2024-03-07 10:35:00,208.46,209.63,208.22,209.5,915967.0,208.46,209.63,208.22,209.5,915967.0
2024-03-07 10:40:00,209.53,209.79,209.04,209.79,815213.0,209.53,209.79,209.04,209.79,815213.0
2024-03-07 10:45:00,209.77,210.4,209.72,210.04,824246.0,209.77,210.4,209.72,210.04,824246.0
2024-03-07 10:50:00,210.06,210.23,209.04,209.22,728170.0,210.06,210.23,209.04,209.22,728170.0
2024-03-07 10:55:00,209.24,209.95,209.05,209.91,617424.0,209.24,209.95,209.05,209.91,617424.0
2024-03-07 11:00:00,209.9,210.99,209.7,210.74,869768.0,209.9,210.99,209.7,210.74,869768.0
2024-03-07 11:05:00,210.76,211.57,210.45,211.2,988670.0,210.76,211.57,210.45,211.2,988670.0
2024-03-07 11:10:00,211.2,211.57,210.98,211.05,667211.0,211.2,211.57,210.98,211.05,667211.0
2024-03-07 11:15:00,211.03,211.72,210.94,211.26,705516.0,211.03,211.72,210.94,211.26,705516.0
2024-03-07 11:20:00,211.23,211.97,211.05,211.84,545403.0,211.23,211.97,211.05,211.84,545403.0
2024-03-07 11:25:00,211.82,212.09,211.55,211.71,563429.0,211.82,212.09,211.55,211.71,563429.0
2024-03-07 11:30:00,211.72,211.73,210.73,211.04,667811.0,211.72,211.73,210.73,211.04,667811.0
2024-03-07 11:35:00,211.08,211.46,210.65,210.97,451523.0,211.08,211.46,210.65,210.97,451523.0
2024-03-07 11:40:00,210.96,211.18,210.67,211.06,338483.0,210.96,211.18,210.67,211.06,338483.0
2024-03-07 11:45:00,211.07,211.25,210.46,211.04,443603.0,211.07,211.25,210.46,211.04,443603.0
2024-03-07 11:50:00,211.0,211.79,210.91,211.69,533991.0,211.0,211.79,210.91,211.69,533991.0
2024-03-07 11:55:00,211.7,212.13,211.66,211.96,712592.0,211.7,212.13,211.66,211.96,712592.0
2024-03-07 12:00:00,211.94,212.06,211.61,212.05,356870.0,211.94,212.06,211.61,212.05,356870.0
2024-03-07 12:05:00,212.04,212.19,211.78,211.9,391770.0,212.04,212.19,211.78,211.9,391770.0
2024-03-07 12:10:00,211.89,212.24,211.8,211.89,396585.0,211.89,212.24,211.8,211.89,396585.0
2024-03-07 12:15:00,211.91,212.19,211.87,212.18,293386.0,211.91,212.19,211.87,212.18,293386.0
2024-03-07 12:20:00,212.17,212.35,211.67,211.93,561635.0,212.17,212.35,211.67,211.93,561635.0
2024-03-07 12:25:00,211.93,212.48,211.91,211.95,492344.0,211.93,212.48,211.91,211.95,492344.0
2024-03-07 12:30:00,211.91,211.93,211.16,211.55,451153.0,211.91,211.93,211.16,211.55,451153.0
2024-03-07 12:35:00,211.57,211.75,210.87,210.99,441516.0,211.57,211.75,210.87,210.99,441516.0
2024-03-07 12:40:00,210.99,211.1,210.37,210.99,761302.0,210.99,211.1,210.37,210.99,761302.0
2024-03-07 12:45:00,210.99,211.39,210.9,211.32,316481.0,210.99,211.39,210.9,211.32,316481.0
2024-03-07 12:50:00,211.31,211.7,211.2,211.65,402778.0,211.31,211.7,211.2,211.65,402778.0
2024-03-07 12:55:00,211.67,211.94,211.52,211.91,281278.0,211.67,211.94,211.52,211.91,281278.0
2024-03-07 13:00:00,211.92,212.12,211.86,211.99,330616.0,211.92,212.12,211.86,211.99,330616.0
2024-03-07 13:05:00,212.01,212.05,211.61,211.91,301600.0,212.01,212.05,211.61,211.91,301600.0
2024-03-07 13:10:00,211.92,212.06,211.62,211.72,272393.0,211.92,212.06,211.62,211.72,272393.0
2024-03-07 13:15:00,211.71,211.91,211.68,211.88,206622.0,211.71,211.91,211.68,211.88,206622.0
2024-03-07 13:20:00,211.89,211.9,211.31,211.53,313248.0,211.89,211.9,211.31,211.53,313248.0
2024-03-07 13:25:00,211.53,211.59,211.04,211.23,308657.0,211.53,211.59,211.04,211.23,308657.0
2024-03-07 13:30:00,211.23,211.88,211.03,211.85,386981.0,211.23,211.88,211.03,211.85,386981.0
2024-03-07 13:35:00,211.88,212.67,211.87,212.65,706370.0,211.88,212.67,211.87,212.65,706370.0
2024-03-07 13:40:00,212.66,212.83,212.16,212.4,672637.0,212.66,212.83,212.16,212.4,672637.0
2024-03-07 13:45:00,212.4,212.73,212.3,212.45,361706.0,212.4,212.73,212.3,212.45,361706.0
2024-03-07 13:50:00,212.44,212.64,212.31,212.52,239451.0,212.44,212.64,212.31,212.52,239451.0
2024-03-07 13:55:00,212.53,212.81,212.32,212.76,291251.0,212.53,212.81,212.32,212.76,291251.0
2024-03-07 14:00:00,212.77,212.99,212.26,212.97,583582.0,212.77,212.99,212.26,212.97,583582.0
2024-03-07 14:05:00,212.98,213.07,212.66,212.94,477413.0,212.98,213.07,212.66,212.94,477413.0
2024-03-07 14:10:00,212.92,213.09,212.55,212.94,502969.0,212.92,213.09,212.55,212.94,502969.0
2024-03-07 14:15:00,212.95,213.04,212.25,212.42,416628.0,212.95,213.04,212.25,212.42,416628.0
2024-03-07 14:20:00,212.43,212.91,212.26,212.58,404949.0,212.43,212.91,212.26,212.58,404949.0
2024-03-07 14:25:00,212.58,212.79,212.52,212.55,224218.0,212.58,212.79,212.52,212.55,224218.0
2024-03-07 14:30:00,212.55,212.69,212.25,212.31,276599.0,212.55,212.69,212.25,212.31,276599.0
2024-03-07 14:35:00,212.31,212.66,212.05,212.1,358816.0,212.31,212.66,212.05,212.1,358816.0
2024-03-07 14:40:00,212.11,212.47,212.02,212.23,352126.0,212.11,212.47,212.02,212.23,352126.0
2024-03-07 14:45:00,212.22,212.69,212.15,212.55,247081.0,212.22,212.69,212.15,212.55,247081.0
2024-03-07 14:50:00,212.54,212.65,212.37,212.39,209204.0,212.54,212.65,212.37,212.39,209204.0
2024-03-07 14:55:00,212.38,212.39,211.31,211.36,472888.0,212.38,212.39,211.31,211.36,472888.0
2024-03-07 15:00:00,211.35,211.35,210.65,211.02,740284.0,211.35,211.35,210.65,211.02,740284.0
2024-03-07 15:05:00,211.02,211.15,210.61,210.82,608587.0,211.02,211.15,210.61,210.82,608587.0
2024-03-07 15:10:00,210.84,211.02,210.51,210.9,506873.0,210.84,211.02,210.51,210.9,506873.0
2024-03-07 15:15:00,210.91,210.99,210.27,210.48,596439.0,210.91,210.99,210.27,210.48,596439.0
2024-03-07 15:20:00,210.46,210.48,209.86,210.26,667371.0,210.46,210.48,209.86,210.26,667371.0
2024-03-07 15:25:00,210.26,210.69,210.23,210.64,536034.0,210.26,210.69,210.23,210.64,536034.0
2024-03-07 15:30:00,210.65,211.17,210.62,211.05,643478.0,210.65,211.17,210.62,211.05,643478.0
2024-03-07 15:35:00,211.04,211.43,210.86,211.34,544532.0,211.04,211.43,210.86,211.34,544532.0
2024-03-07 15:40:00,211.35,211.6,211.2,211.22,589821.0,211.35,211.6,211.2,211.22,589821.0
2024-03-07 15:45:00,211.23,211.48,210.53,210.61,683270.0,211.23,211.48,210.53,210.61,683270.0
2024-03-07 15:50:00,210.61,211.6,210.59,211.56,794120.0,210.61,211.6,210.59,211.56,794120.0
2024-03-07 15:55:00,211.54,211.75,211.18,211.31,1158486.0,211.54,211.75,211.18,211.31,1158486.0
2024-03-08 09:30:00,213.41,215.11,212.19,214.85,2070915.0,213.41,215.11,212.19,214.85,2070915.0
2024-03-08 09:35:00,214.89,216.73,214.59,216.51,2075287.0,214.89,216.73,214.59,216.51,2075287.0
2024-03-08 09:40:00,216.53,217.78,216.32,216.34,2033624.0,216.53,217.78,216.32,216.34,2033624.0
2024-03-08 09:45:00,216.34,219.28,216.12,219.12,2276329.0,216.34,219.28,216.12,219.12,2276329.0
2024-03-08 09:50:00,219.13,219.78,218.36,219.71,1758045.0,219.13,219.78,218.36,219.71,1758045.0
2024-03-08 09:55:00,219.74,220.11,219.05,219.83,1579932.0,219.74,220.11,219.05,219.83,1579932.0
2024-03-08 10:00:00,219.81,221.07,219.39,220.93,1742688.0,219.81,221.07,219.39,220.93,1742688.0
2024-03-08 10:05:00,220.93,222.63,220.8,222.62,1954523.0,220.93,222.63,220.8,222.62,1954523.0
2024-03-08 10:10:00,222.65,223.4,221.65,223.03,2111325.0,222.65,223.4,221.65,223.03,2111325.0
2024-03-08 10:15:00,223.05,223.79,222.45,223.7,1733690.0,223.05,223.79,222.45,223.7,1733690.0
2024-03-08 10:20:00,223.69,224.96,223.46,224.71,2275495.0,223.69,224.96,223.46,224.71,2275495.0
2024-03-08 10:25:00,224.72,226.56,224.62,226.45,2456608.0,224.72,226.56,224.62,226.45,2456608.0
2024-03-08 10:30:00,226.5,227.3,225.23,225.94,2394485.0,226.5,227.3,225.23,225.94,2394485.0
2024-03-08 10:35:00,225.95,226.06,222.22,222.83,2699019.0,225.95,226.06,222.22,222.83,2699019.0
2024-03-08 10:40:00,222.91,223.18,222.0,222.93,1940839.0,222.91,223.18,222.0,222.93,1940839.0
2024-03-08 10:45:00,222.94,223.07,221.11,221.76,2056916.0,222.94,223.07,221.11,221.76,2056916.0
2024-03-08 10:50:00,221.78,222.35,220.6,221.8,1579260.0,221.78,222.35,220.6,221.8,1579260.0
2024-03-08 10:55:00,221.79,222.8,220.99,221.48,1450514.0,221.79,222.8,220.99,221.48,1450514.0
2024-03-08 11:00:00,221.43,221.51,218.99,219.26,2025789.0,221.43,221.51,218.99,219.26,2025789.0
2024-03-08 11:05:00,219.3,219.7,216.87,216.94,2287743.0,219.3,219.7,216.87,216.94,2287743.0
2024-03-08 11:10:00,216.89,218.23,216.71,217.53,1684361.0,216.89,218.23,216.71,217.53,1684361.0
2024-03-08 11:15:00,217.54,217.6,214.3,215.52,2541071.0,217.54,217.6,214.3,215.52,2541071.0
2024-03-08 11:20:00,215.51,215.89,213.69,213.89,2067546.0,215.51,215.89,213.69,213.89,2067546.0
2024-03-08 11:25:00,213.92,214.76,211.0,211.65,2664324.0,213.92,214.76,211.0,211.65,2664324.0
2024-03-08 11:30:00,211.67,212.45,209.02,212.3,3148730.0,211.67,212.45,209.02,212.3,3148730.0
2024-03-08 11:35:00,212.33,213.27,211.47,212.86,1690627.0,212.33,213.27,211.47,212.86,1690627.0
2024-03-08 11:40:00,212.9,214.0,212.74,213.47,1465576.0,212.9,214.0,212.74,213.47,1465576.0
2024-03-08 11:45:00,213.45,213.62,210.91,211.76,1702855.0,213.45,213.62,210.91,211.76,1702855.0
2024-03-08 11:50:00,211.78,212.44,210.31,210.77,1190005.0,211.78,212.44,210.31,210.77,1190005.0
2024-03-08 11:55:00,210.82,211.94,210.55,210.55,1110425.0,210.82,211.94,210.55,210.55,1110425.0
2024-03-08 12:00:00,210.55,211.24,209.59,209.82,1382447.0,210.55,211.24,209.59,209.82,1382447.0
2024-03-08 12:05:00,209.81,210.95,207.69,208.41,1579783.0,209.81,210.95,207.69,208.41,1579783.0
2024-03-08 12:10:00,208.4,209.94,207.21,209.43,1429282.0,208.4,209.94,207.21,209.43,1429282.0
2024-03-08 12:15:00,209.44,209.64,207.84,207.89,1014433.0,209.44,209.64,207.84,207.89,1014433.0
2024-03-08 12:20:00,207.93,209.23,207.88,208.46,833960.0,207.93,209.23,207.88,208.46,833960.0
2024-03-08 12:25:00,208.44,210.26,208.44,209.81,1037734.0,208.44,210.26,208.44,209.81,1037734.0
2024-03-08 12:30:00,209.8,210.35,208.7,209.0,888230.0,209.8,210.35,208.7,209.0,888230.0
2024-03-08 12:35:00,209.01,209.86,208.36,209.24,841183.0,209.01,209.86,208.36,209.24,841183.0
2024-03-08 12:40:00,209.23,209.7,208.65,209.0,725415.0,209.23,209.7,208.65,209.0,725415.0
2024-03-08 12:45:00,208.99,209.48,208.34,208.4,625481.0,208.99,209.48,208.34,208.4,625481.0
2024-03-08 12:50:00,208.44,209.0,207.66,208.21,1074508.0,208.44,209.0,207.66,208.21,1074508.0
2024-03-08 12:55:00,208.24,208.31,206.65,206.87,1077140.0,208.24,208.31,206.65,206.87,1077140.0
2024-03-08 13:00:00,206.86,208.4,206.57,207.3,1188207.0,206.86,208.4,206.57,207.3,1188207.0
2024-03-08 13:05:00,207.3,208.85,207.2,208.41,831732.0,207.3,208.85,207.2,208.41,831732.0
2024-03-08 13:10:00,208.43,208.75,207.6,207.7,646871.0,208.43,208.75,207.6,207.7,646871.0
2024-03-08 13:15:00,207.74,208.47,207.56,208.34,495208.0,207.74,208.47,207.56,208.34,495208.0
2024-03-08 13:20:00,208.34,208.6,206.99,206.99,707723.0,208.34,208.6,206.99,206.99,707723.0
2024-03-08 13:25:00,206.99,207.75,206.67,206.67,680631.0,206.99,207.75,206.67,206.67,680631.0
2024-03-08 13:30:00,206.67,207.18,206.12,206.17,879120.0,206.67,207.18,206.12,206.17,879120.0
2024-03-08 13:35:00,206.15,206.96,205.6,206.59,1152892.0,206.15,206.96,205.6,206.59,1152892.0
2024-03-08 13:40:00,206.58,206.83,206.24,206.83,677842.0,206.58,206.83,206.24,206.83,677842.0
2024-03-08 13:45:00,206.81,207.37,206.75,207.0,661059.0,206.81,207.37,206.75,207.0,661059.0
2024-03-08 13:50:00,207.02,207.64,206.39,207.41,690345.0,207.02,207.64,206.39,207.41,690345.0
2024-03-08 13:55:00,207.46,208.0,207.01,207.6,654751.0,207.46,208.0,207.01,207.6,654751.0
2024-03-08 14:00:00,207.59,208.7,207.27,208.37,885618.0,207.59,208.7,207.27,208.37,885618.0
2024-03-08 14:05:00,208.36,209.0,208.15,208.88,739362.0,208.36,209.0,208.15,208.88,739362.0
2024-03-08 14:10:00,208.91,209.18,208.03,208.31,758821.0,208.91,209.18,208.03,208.31,758821.0
2024-03-08 14:15:00,208.31,208.91,208.22,208.61,573217.0,208.31,208.91,208.22,208.61,573217.0
2024-03-08 14:20:00,208.6,209.51,208.43,209.34,725294.0,208.6,209.51,208.43,209.34,725294.0
2024-03-08 14:25:00,209.36,209.58,208.87,209.31,626532.0,209.36,209.58,208.87,209.31,626532.0
2024-03-08 14:30:00,209.31,210.17,209.27,210.09,733175.0,209.31,210.17,209.27,210.09,733175.0
2024-03-08 14:35:00,210.08,210.44,209.77,209.89,776623.0,210.08,210.44,209.77,209.89,776623.0
2024-03-08 14:40:00,209.88,210.95,209.86,210.85,780480.0,209.88,210.95,209.86,210.85,780480.0
2024-03-08 14:45:00,210.82,210.96,209.71,210.0,818017.0,210.82,210.96,209.71,210.0,818017.0
2024-03-08 14:50:00,210.01,210.16,208.89,208.97,829702.0,210.01,210.16,208.89,208.97,829702.0
2024-03-08 14:55:00,208.97,209.84,208.95,209.71,554341.0,208.97,209.84,208.95,209.71,554341.0
2024-03-08 15:00:00,209.72,210.2,209.53,209.59,631130.0,209.72,210.2,209.53,209.59,631130.0
2024-03-08 15:05:00,209.59,209.61,208.41,209.07,907988.0,209.59,209.61,208.41,209.07,907988.0
2024-03-08 15:10:00,209.09,209.6,208.28,209.12,709181.0,209.09,209.6,208.28,209.12,709181.0
2024-03-08 15:15:00,209.12,209.27,208.45,208.81,475340.0,209.12,209.27,208.45,208.81,475340.0
2024-03-08 15:20:00,208.78,209.39,208.42,209.2,584474.0,208.78,209.39,208.42,209.2,584474.0
2024-03-08 15:25:00,209.19,209.55,208.11,208.33,731881.0,209.19,209.55,208.11,208.33,731881.0
2024-03-08 15:30:00,208.33,209.52,208.03,209.24,639730.0,208.33,209.52,208.03,209.24,639730.0
2024-03-08 15:35:00,209.22,209.44,208.63,208.66,494263.0,209.22,209.44,208.63,208.66,494263.0
2024-03-08 15:40:00,208.7,209.21,208.64,208.73,437512.0,208.7,209.21,208.64,208.73,437512.0
2024-03-08 15:45:00,208.75,209.06,208.57,208.69,489622.0,208.75,209.06,208.57,208.69,489622.0
2024-03-08 15:50:00,208.67,208.91,207.89,208.4,1102130.0,208.67,208.91,207.89,208.4,1102130.0
2024-03-08 15:55:00,208.37,208.41,207.26,207.38,1563943.0,208.37,208.41,207.26,207.38,1563943.0
2024-03-11 09:30:00,203.01,203.2,197.44,198.0,3262722.0,203.01,203.2,197.44,198.0,3262722.0
2024-03-11 09:35:00,198.03,202.74,197.87,202.74,1992803.0,198.03,202.74,197.87,202.74,1992803.0
2024-03-11 09:40:00,202.72,203.26,200.11,201.32,1670884.0,202.72,203.26,200.11,201.32,1670884.0
2024-03-11 09:45:00,201.34,202.92,200.5,201.07,1338938.0,201.34,202.92,200.5,201.07,1338938.0
2024-03-11 09:50:00,201.08,201.39,197.91,197.99,1708470.0,201.08,201.39,197.91,197.99,1708470.0
2024-03-11 09:55:00,197.96,199.89,196.7,197.14,1791402.0,197.96,199.89,196.7,197.14,1791402.0
2024-03-11 10:00:00,197.09,199.61,197.09,198.23,1407870.0,197.09,199.61,197.09,198.23,1407870.0
2024-03-11 10:05:00,198.21,200.14,198.13,199.47,1068066.0,198.21,200.14,198.13,199.47,1068066.0
2024-03-11 10:10:00,199.44,199.98,198.03,199.28,983408.0,199.44,199.98,198.03,199.28,983408.0
2024-03-11 10:15:00,199.27,201.34,199.26,200.76,1129637.0,199.27,201.34,199.26,200.76,1129637.0
2024-03-11 10:20:00,200.78,201.04,199.7,200.13,815090.0,200.78,201.04,199.7,200.13,815090.0
2024-03-11 10:25:00,200.13,200.84,200.0,200.25,745901.0,200.13,200.84,200.0,200.25,745901.0
2024-03-11 10:30:00,200.23,202.66,200.0,202.18,1200355.0,200.23,202.66,200.0,202.18,1200355.0
2024-03-11 10:35:00,202.15,202.79,200.31,200.62,1028901.0,202.15,202.79,200.31,200.62,1028901.0
2024-03-11 10:40:00,200.62,202.03,200.53,201.56,690159.0,200.62,202.03,200.53,201.56,690159.0
2024-03-11 10:45:00,201.53,202.14,200.66,201.3,779848.0,201.53,202.14,200.66,201.3,779848.0
2024-03-11 10:50:00,201.29,203.46,201.18,203.0,1048230.0,201.29,203.46,201.18,203.0,1048230.0
2024-03-11 10:55:00,202.97,203.55,202.32,202.38,846731.0,202.97,203.55,202.32,202.38,846731.0
2024-03-11 11:00:00,202.3,202.31,201.6,201.91,859360.0,202.3,202.31,201.6,201.91,859360.0
2024-03-11 11:05:00,201.89,202.22,200.85,200.9,665018.0,201.89,202.22,200.85,200.9,665018.0
2024-03-11 11:10:00,200.87,201.05,199.92,200.72,747817.0,200.87,201.05,199.92,200.72,747817.0
2024-03-11 11:15:00,200.72,200.75,199.81,200.36,652365.0,200.72,200.75,199.81,200.36,652365.0
2024-03-11 11:20:00,200.37,200.38,199.45,199.47,683408.0,200.37,200.38,199.45,199.47,683408.0
2024-03-11 11:25:00,199.48,200.31,199.36,199.58,577168.0,199.48,200.31,199.36,199.58,577168.0
2024-03-11 11:30:00,199.57,199.88,199.24,199.86,823718.0,199.57,199.88,199.24,199.86,823718.0
2024-03-11 11:35:00,199.85,200.37,199.45,199.45,637390.0,199.85,200.37,199.45,199.45,637390.0
2024-03-11 11:40:00,199.44,199.99,199.25,199.98,509105.0,199.44,199.99,199.25,199.98,509105.0
2024-03-11 11:45:00,199.99,200.86,199.4,200.33,698964.0,199.99,200.86,199.4,200.33,698964.0
2024-03-11 11:50:00,200.35,200.69,199.75,199.94,543104.0,200.35,200.69,199.75,199.94,543104.0
2024-03-11 11:55:00,199.94,200.89,199.63,200.7,522274.0,199.94,200.89,199.63,200.7,522274.0
2024-03-11 12:00:00,200.7,200.97,200.15,200.68,627854.0,200.7,200.97,200.15,200.68,627854.0
2024-03-11 12:05:00,200.68,200.69,199.84,200.21,464613.0,200.68,200.69,199.84,200.21,464613.0
2024-03-11 12:10:00,200.25,200.39,199.71,200.16,496115.0,200.25,200.39,199.71,200.16,496115.0
2024-03-11 12:15:00,200.15,201.11,199.55,201.04,817463.0,200.15,201.11,199.55,201.04,817463.0
2024-03-11 12:20:00,201.06,201.27,200.66,201.07,424027.0,201.06,201.27,200.66,201.07,424027.0
2024-03-11 12:25:00,201.05,201.28,200.68,200.92,401917.0,201.05,201.28,200.68,200.92,401917.0
2024-03-11 12:30:00,200.91,201.49,200.8,201.47,443446.0,200.91,201.49,200.8,201.47,443446.0
2024-03-11 12:35:00,201.46,201.79,200.61,200.74,569004.0,201.46,201.79,200.61,200.74,569004.0
2024-03-11 12:40:00,200.7,200.97,200.07,200.13,544603.0,200.7,200.97,200.07,200.13,544603.0
2024-03-11 12:45:00,200.14,200.53,199.88,200.0,449565.0,200.14,200.53,199.88,200.0,449565.0
2024-03-11 12:50:00,200.01,200.47,199.98,200.2,315224.0,200.01,200.47,199.98,200.2,315224.0
2024-03-11 12:55:00,200.22,200.54,200.04,200.28,326452.0,200.22,200.54,200.04,200.28,326452.0
2024-03-11 13:00:00,200.34,200.45,199.88,200.14,395053.0,200.34,200.45,199.88,200.14,395053.0
2024-03-11 13:05:00,200.15,200.37,199.69,199.95,375911.0,200.15,200.37,199.69,199.95,375911.0
2024-03-11 13:10:00,199.92,200.09,199.6,199.92,389078.0,199.92,200.09,199.6,199.92,389078.0
2024-03-11 13:15:00,199.92,200.34,199.41,200.12,582009.0,199.92,200.34,199.41,200.12,582009.0
2024-03-11 13:20:00,200.1,200.56,200.03,200.41,420343.0,200.1,200.56,200.03,200.41,420343.0
2024-03-11 13:25:00,200.39,200.62,200.13,200.16,353330.0,200.39,200.62,200.13,200.16,353330.0
2024-03-11 13:30:00,200.19,200.34,199.55,199.64,353027.0,200.19,200.34,199.55,199.64,353027.0
2024-03-11 13:35:00,199.65,199.76,198.4,198.44,713576.0,199.65,199.76,198.4,198.44,713576.0
2024-03-11 13:40:00,198.43,198.64,198.0,198.21,765393.0,198.43,198.64,198.0,198.21,765393.0
2024-03-11 13:45:00,198.25,198.84,198.02,198.65,615621.0,198.25,198.84,198.02,198.65,615621.0
2024-03-11 13:50:00,198.64,198.75,198.09,198.09,515470.0,198.64,198.75,198.09,198.09,515470.0
2024-03-11 13:55:00,198.09,198.56,198.02,198.49,507932.0,198.09,198.56,198.02,198.49,507932.0
2024-03-11 14:00:00,198.52,199.05,198.1,199.0,552625.0,198.52,199.05,198.1,199.0,552625.0
2024-03-11 14:05:00,198.99,199.09,198.58,198.58,347349.0,198.99,199.09,198.58,198.58,347349.0
2024-03-11 14:10:00,198.57,198.72,197.96,198.63,703354.0,198.57,198.72,197.96,198.63,703354.0
2024-03-11 14:15:00,198.66,199.17,198.61,198.94,458546.0,198.66,199.17,198.61,198.94,458546.0
2024-03-11 14:20:00,198.95,199.24,198.84,199.17,464941.0,198.95,199.24,198.84,199.17,464941.0
2024-03-11 14:25:00,199.16,199.16,198.64,198.95,344029.0,199.16,199.16,198.64,198.95,344029.0
2024-03-11 14:30:00,198.96,199.1,198.52,198.75,346222.0,198.96,199.1,198.52,198.75,346222.0
2024-03-11 14:35:00,198.74,198.98,198.44,198.71,333876.0,198.74,198.98,198.44,198.71,333876.0
2024-03-11 14:40:00,198.68,199.04,198.62,198.97,313619.0,198.68,199.04,198.62,198.97,313619.0
2024-03-11 14:45:00,198.98,199.92,198.95,199.82,562595.0,198.98,199.92,198.95,199.82,562595.0
2024-03-11 14:50:00,199.85,200.18,199.28,199.46,466101.0,199.85,200.18,199.28,199.46,466101.0
2024-03-11 14:55:00,199.42,199.67,198.97,199.16,410423.0,199.42,199.67,198.97,199.16,410423.0
2024-03-11 15:00:00,199.15,199.15,198.51,198.77,409965.0,199.15,199.15,198.51,198.77,409965.0
2024-03-11 15:05:00,198.73,198.76,198.26,198.31,379720.0,198.73,198.76,198.26,198.31,379720.0
2024-03-11 15:10:00,198.3,198.7,198.16,198.17,454586.0,198.3,198.7,198.16,198.17,454586.0
2024-03-11 15:15:00,198.17,198.22,197.0,197.6,734175.0,198.17,198.22,197.0,197.6,734175.0
2024-03-11 15:20:00,197.61,197.82,197.0,197.25,734468.0,197.61,197.82,197.0,197.25,734468.0
2024-03-11 15:25:00,197.25,197.49,196.76,197.39,767219.0,197.25,197.49,196.76,197.39,767219.0
2024-03-11 15:30:00,197.38,198.27,197.31,198.16,661303.0,197.38,198.27,197.31,198.16,661303.0
2024-03-11 15:35:00,198.16,198.25,197.4,197.42,469268.0,198.16,198.25,197.4,197.42,469268.0
2024-03-11 15:40:00,197.42,198.45,197.41,198.44,621960.0,197.42,198.45,197.41,198.44,621960.0
2024-03-11 15:45:00,198.42,198.68,198.13,198.41,674962.0,198.42,198.68,198.13,198.41,674962.0
2024-03-11 15:50:00,198.43,198.5,197.55,197.9,745968.0,198.43,198.5,197.55,197.9,745968.0
2024-03-11 15:55:00,197.89,198.49,197.76,198.39,1050031.0,197.89,198.49,197.76,198.39,1050031.0
2024-03-12 09:30:00,200.65,201.23,197.8,197.87,1796215.0,200.65,201.23,197.8,197.87,1796215.0
2024-03-12 09:35:00,197.84,198.62,195.8,196.28,1730249.0,197.84,198.62,195.8,196.28,1730249.0
2024-03-12 09:40:00,196.25,196.98,194.65,194.95,1759728.0,196.25,196.98,194.65,194.95,1759728.0
2024-03-12 09:45:00,194.94,195.97,194.27,195.92,1288072.0,194.94,195.97,194.27,195.92,1288072.0
2024-03-12 09:50:00,195.95,197.43,195.54,197.09,1450266.0,195.95,197.43,195.54,197.09,1450266.0
2024-03-12 09:55:00,197.13,198.44,196.86,198.41,1427010.0,197.13,198.44,196.86,198.41,1427010.0
2024-03-12 10:00:00,198.4,198.62,197.7,197.98,1247679.0,198.4,198.62,197.7,197.98,1247679.0
2024-03-12 10:05:00,197.95,199.15,197.66,198.04,1361399.0,197.95,199.15,197.66,198.04,1361399.0
2024-03-12 10:10:00,198.06,198.55,197.02,197.17,1093418.0,198.06,198.55,197.02,197.17,1093418.0
2024-03-12 10:15:00,197.13,197.63,196.49,196.98,985382.0,197.13,197.63,196.49,196.98,985382.0
2024-03-12 10:20:00,196.98,198.64,196.7,198.64,978433.0,196.98,198.64,196.7,198.64,978433.0
2024-03-12 10:25:00,198.65,198.95,198.23,198.75,911450.0,198.65,198.95,198.23,198.75,911450.0
2024-03-12 10:30:00,198.76,199.95,198.7,199.87,1330031.0,198.76,199.95,198.7,199.87,1330031.0
2024-03-12 10:35:00,199.89,199.94,198.81,199.2,844484.0,199.89,199.94,198.81,199.2,844484.0
2024-03-12 10:40:00,199.19,199.97,198.93,199.58,841669.0,199.19,199.97,198.93,199.58,841669.0
2024-03-12 10:45:00,199.55,200.45,199.54,200.42,1152468.0,199.55,200.45,199.54,200.42,1152468.0
2024-03-12 10:50:00,200.39,200.99,200.06,200.21,947221.0,200.39,200.99,200.06,200.21,947221.0
2024-03-12 10:55:00,200.21,201.29,199.75,201.29,1317668.0,200.21,201.29,199.75,201.29,1317668.0
2024-03-12 11:00:00,201.3,201.84,200.85,200.87,1234748.0,201.3,201.84,200.85,200.87,1234748.0
2024-03-12 11:05:00,200.87,201.85,200.36,201.25,949408.0,200.87,201.85,200.36,201.25,949408.0
2024-03-12 11:10:00,201.3,201.81,200.46,200.54,704281.0,201.3,201.81,200.46,200.54,704281.0
2024-03-12 11:15:00,200.56,201.33,200.55,200.92,701734.0,200.56,201.33,200.55,200.92,701734.0
2024-03-12 11:20:00,200.92,201.48,200.45,201.4,752360.0,200.92,201.48,200.45,201.4,752360.0
2024-03-12 11:25:00,201.37,202.18,201.0,201.87,968996.0,201.37,202.18,201.0,201.87,968996.0
2024-03-12 11:30:00,201.86,201.92,201.14,201.73,534671.0,201.86,201.92,201.14,201.73,534671.0
2024-03-12 11:35:00,201.73,201.75,200.53,200.68,663625.0,201.73,201.75,200.53,200.68,663625.0
2024-03-12 11:40:00,200.7,200.74,199.53,200.15,999312.0,200.7,200.74,199.53,200.15,999312.0
2024-03-12 11:45:00,200.13,200.37,199.52,200.31,690587.0,200.13,200.37,199.52,200.31,690587.0
2024-03-12 11:50:00,200.34,200.68,200.12,200.38,473176.0,200.34,200.68,200.12,200.38,473176.0
2024-03-12 11:55:00,200.37,200.52,200.0,200.25,366758.0,200.37,200.52,200.0,200.25,366758.0
2024-03-12 12:00:00,200.28,200.43,199.76,199.82,405741.0,200.28,200.43,199.76,199.82,405741.0
2024-03-12 12:05:00,199.76,200.42,199.75,199.9,433456.0,199.76,200.42,199.75,199.9,433456.0
2024-03-12 12:10:00,199.89,200.64,199.88,200.61,320770.0,199.89,200.64,199.88,200.61,320770.0
2024-03-12 12:15:00,200.61,201.28,200.56,200.66,660961.0,200.61,201.28,200.56,200.66,660961.0
2024-03-12 12:20:00,200.64,201.51,200.49,200.82,615839.0,200.64,201.51,200.49,200.82,615839.0
2024-03-12 12:25:00,200.85,201.15,200.66,201.07,353243.0,200.85,201.15,200.66,201.07,353243.0
2024-03-12 12:30:00,201.04,201.31,200.68,201.29,303897.0,201.04,201.31,200.68,201.29,303897.0
2024-03-12 12:35:00,201.32,201.38,200.14,200.32,514446.0,201.32,201.38,200.14,200.32,514446.0
2024-03-12 12:40:00,200.31,200.45,199.87,200.16,473784.0,200.31,200.45,199.87,200.16,473784.0
2024-03-12 12:45:00,200.13,200.24,199.59,199.95,477459.0,200.13,200.24,199.59,199.95,477459.0
2024-03-12 12:50:00,199.93,200.01,199.11,199.34,595725.0,199.93,200.01,199.11,199.34,595725.0
2024-03-12 12:55:00,199.35,199.38,197.98,198.85,1083655.0,199.35,199.38,197.98,198.85,1083655.0
2024-03-12 13:00:00,198.82,199.63,198.8,199.51,624533.0,198.82,199.63,198.8,199.51,624533.0
2024-03-12 13:05:00,199.57,199.88,198.8,199.27,530350.0,199.57,199.88,198.8,199.27,530350.0
2024-03-12 13:10:00,199.21,200.14,199.14,200.09,474835.0,199.21,200.14,199.14,200.09,474835.0
2024-03-12 13:15:00,200.1,200.55,199.99,200.47,562929.0,200.1,200.55,199.99,200.47,562929.0
2024-03-12 13:20:00,200.49,200.96,200.44,200.84,517342.0,200.49,200.96,200.44,200.84,517342.0
2024-03-12 13:25:00,200.83,200.84,200.3,200.55,460573.0,200.83,200.84,200.3,200.55,460573.0
2024-03-12 13:30:00,200.54,201.11,200.5,201.06,391270.0,200.54,201.11,200.5,201.06,391270.0
2024-03-12 13:35:00,201.07,201.39,200.8,201.07,439118.0,201.07,201.39,200.8,201.07,439118.0
2024-03-12 13:40:00,201.07,201.23,200.88,201.04,336780.0,201.07,201.23,200.88,201.04,336780.0
2024-03-12 13:45:00,201.05,201.19,200.72,200.85,307276.0,201.05,201.19,200.72,200.85,307276.0
2024-03-12 13:50:00,200.88,201.0,200.38,200.52,342620.0,200.88,201.0,200.38,200.52,342620.0
2024-03-12 13:55:00,200.52,201.03,200.31,201.02,356194.0,200.52,201.03,200.31,201.02,356194.0
2024-03-12 14:00:00,201.03,201.37,200.93,201.23,318193.0,201.03,201.37,200.93,201.23,318193.0
2024-03-12 14:05:00,201.24,201.74,201.22,201.54,439073.0,201.24,201.74,201.22,201.54,439073.0
2024-03-12 14:10:00,201.57,201.97,201.53,201.57,478649.0,201.57,201.97,201.53,201.57,478649.0
2024-03-12 14:15:00,201.58,201.83,201.41,201.56,325493.0,201.58,201.83,201.41,201.56,325493.0
2024-03-12 14:20:00,201.55,201.64,201.35,201.55,320739.0,201.55,201.64,201.35,201.55,320739.0
2024-03-12 14:25:00,201.58,201.58,201.09,201.3,359101.0,201.58,201.58,201.09,201.3,359101.0
2024-03-12 14:30:00,201.3,201.6,200.86,201.04,392796.0,201.3,201.6,200.86,201.04,392796.0
2024-03-12 14:35:00,201.05,201.38,201.03,201.24,263734.0,201.05,201.38,201.03,201.24,263734.0
2024-03-12 14:40:00,201.23,201.44,200.51,200.56,415831.0,201.23,201.44,200.51,200.56,415831.0
2024-03-12 14:45:00,200.56,200.92,200.17,200.37,447812.0,200.56,200.92,200.17,200.37,447812.0
2024-03-12 14:50:00,200.36,201.3,200.31,201.2,411630.0,200.36,201.3,200.31,201.2,411630.0
2024-03-12 14:55:00,201.18,201.36,200.91,201.02,334102.0,201.18,201.36,200.91,201.02,334102.0
2024-03-12 15:00:00,201.03,201.14,200.41,201.12,419037.0,201.03,201.14,200.41,201.12,419037.0
2024-03-12 15:05:00,201.11,201.48,200.95,201.42,432791.0,201.11,201.48,200.95,201.42,432791.0
2024-03-12 15:10:00,201.4,201.67,201.33,201.52,406015.0,201.4,201.67,201.33,201.52,406015.0
2024-03-12 15:15:00,201.54,201.58,200.98,201.28,383463.0,201.54,201.58,200.98,201.28,383463.0
2024-03-12 15:20:00,201.27,201.67,201.18,201.63,331944.0,201.27,201.67,201.18,201.63,331944.0
2024-03-12 15:25:00,201.62,201.72,201.25,201.47,367354.0,201.62,201.72,201.25,201.47,367354.0
2024-03-12 15:30:00,201.47,201.74,201.31,201.69,428384.0,201.47,201.74,201.31,201.69,428384.0
2024-03-12 15:35:00,201.66,201.84,201.41,201.81,406837.0,201.66,201.84,201.41,201.81,406837.0
2024-03-12 15:40:00,201.81,202.27,201.75,202.0,624862.0,201.81,202.27,201.75,202.0,624862.0
2024-03-12 15:45:00,201.99,202.57,201.9,202.56,517865.0,201.99,202.57,201.9,202.56,517865.0
2024-03-12 15:50:00,202.54,202.75,202.18,202.4,747775.0,202.54,202.75,202.18,202.4,747775.0
2024-03-12 15:55:00,202.41,202.85,202.4,202.73,1347042.0,202.41,202.85,202.4,202.73,1347042.0
2024-03-13 09:30:00,198.65,198.83,196.55,196.59,2431183.0,198.65,198.83,196.55,196.59,2431183.0
2024-03-13 09:35:00,196.58,197.57,195.06,195.36,1921728.0,196.58,197.57,195.06,195.36,1921728.0
2024-03-13 09:40:00,195.43,196.3,193.62,194.28,2297073.0,195.43,196.3,193.62,194.28,2297073.0
2024-03-13 09:45:00,194.29,195.16,193.56,195.13,1814562.0,194.29,195.16,193.56,195.13,1814562.0
2024-03-13 09:50:00,195.15,196.07,194.78,195.79,1562423.0,195.15,196.07,194.78,195.79,1562423.0
2024-03-13 09:55:00,195.78,196.35,194.81,194.85,1393448.0,195.78,196.35,194.81,194.85,1393448.0
2024-03-13 10:00:00,194.84,195.54,193.65,195.48,1494489.0,194.84,195.54,193.65,195.48,1494489.0
2024-03-13 10:05:00,195.48,195.86,194.09,195.2,1377098.0,195.48,195.86,194.09,195.2,1377098.0
2024-03-13 10:10:00,195.2,195.26,193.3,193.3,1374469.0,195.2,195.26,193.3,193.3,1374469.0
2024-03-13 10:15:00,193.3,193.98,192.7,193.64,1792501.0,193.3,193.98,192.7,193.64,1792501.0
2024-03-13 10:20:00,193.66,194.29,193.45,193.9,912394.0,193.66,194.29,193.45,193.9,912394.0
2024-03-13 10:25:00,193.92,194.36,192.94,194.04,1074532.0,193.92,194.36,192.94,194.04,1074532.0
2024-03-13 10:30:00,194.03,194.79,193.72,194.44,773492.0,194.03,194.79,193.72,194.44,773492.0
2024-03-13 10:35:00,194.44,194.8,193.92,194.3,748991.0,194.44,194.8,193.92,194.3,748991.0
2024-03-13 10:40:00,194.3,195.37,194.12,195.35,933922.0,194.3,195.37,194.12,195.35,933922.0
2024-03-13 10:45:00,195.3,195.56,194.74,194.92,853356.0,195.3,195.56,194.74,194.92,853356.0
2024-03-13 10:50:00,194.92,195.32,194.05,194.34,771792.0,194.92,195.32,194.05,194.34,771792.0
2024-03-13 10:55:00,194.36,194.75,193.8,194.49,677695.0,194.36,194.75,193.8,194.49,677695.0
2024-03-13 11:00:00,194.51,195.02,193.8,194.89,606496.0,194.51,195.02,193.8,194.89,606496.0
2024-03-13 11:05:00,194.9,195.9,194.88,195.86,842489.0,194.9,195.9,194.88,195.86,842489.0
2024-03-13 11:10:00,195.87,196.2,195.32,195.41,832725.0,195.87,196.2,195.32,195.41,832725.0
2024-03-13 11:15:00,195.42,195.98,195.17,195.66,670673.0,195.42,195.98,195.17,195.66,670673.0
2024-03-13 11:20:00,195.67,195.74,194.93,195.09,562177.0,195.67,195.74,194.93,195.09,562177.0
2024-03-13 11:25:00,195.13,195.41,194.07,194.24,678416.0,195.13,195.41,194.07,194.24,678416.0
2024-03-13 11:30:00,194.25,194.9,194.11,194.2,539547.0,194.25,194.9,194.11,194.2,539547.0
2024-03-13 11:35:00,194.21,194.54,193.82,193.84,589498.0,194.21,194.54,193.82,193.84,589498.0
2024-03-13 11:40:00,193.83,194.18,193.45,193.97,720699.0,193.83,194.18,193.45,193.97,720699.0
2024-03-13 11:45:00,193.99,193.99,193.45,193.73,576930.0,193.99,193.99,193.45,193.73,576930.0
2024-03-13 11:50:00,193.74,194.3,193.72,194.21,508360.0,193.74,194.3,193.72,194.21,508360.0
2024-03-13 11:55:00,194.22,194.81,194.22,194.74,532773.0,194.22,194.81,194.22,194.74,532773.0
2024-03-13 12:00:00,194.71,195.15,194.46,194.81,545781.0,194.71,195.15,194.46,194.81,545781.0
2024-03-13 12:05:00,194.81,195.15,194.67,195.1,459090.0,194.81,195.15,194.67,195.1,459090.0
2024-03-13 12:10:00,195.1,195.21,194.67,195.18,384045.0,195.1,195.21,194.67,195.18,384045.0
2024-03-13 12:15:00,195.19,195.43,194.64,195.03,524429.0,195.19,195.43,194.64,195.03,524429.0
2024-03-13 12:20:00,195.03,195.27,194.9,195.13,313167.0,195.03,195.27,194.9,195.13,313167.0
2024-03-13 12:25:00,195.15,195.35,194.95,195.1,362060.0,195.15,195.35,194.95,195.1,362060.0
2024-03-13 12:30:00,195.09,195.25,194.19,194.35,530431.0,195.09,195.25,194.19,194.35,530431.0
2024-03-13 12:35:00,194.37,194.69,194.18,194.61,408522.0,194.37,194.69,194.18,194.61,408522.0
2024-03-13 12:40:00,194.6,195.25,194.59,195.02,398171.0,194.6,195.25,194.59,195.02,398171.0
2024-03-13 12:45:00,195.01,195.25,194.69,194.97,389407.0,195.01,195.25,194.69,194.97,389407.0
2024-03-13 12:50:00,195.0,195.21,194.73,194.96,355581.0,195.0,195.21,194.73,194.96,355581.0
2024-03-13 12:55:00,194.98,195.23,194.87,195.02,305641.0,194.98,195.23,194.87,195.02,305641.0
2024-03-13 13:00:00,195.01,195.81,194.99,195.31,559050.0,195.01,195.81,194.99,195.31,559050.0
2024-03-13 13:05:00,195.31,196.4,195.29,196.35,655174.0,195.31,196.4,195.29,196.35,655174.0
2024-03-13 13:10:00,196.36,196.81,195.81,195.94,821474.0,196.36,196.81,195.81,195.94,821474.0
2024-03-13 13:15:00,195.93,196.16,195.58,195.87,464631.0,195.93,196.16,195.58,195.87,464631.0
2024-03-13 13:20:00,195.9,196.1,195.65,195.92,265292.0,195.9,196.1,195.65,195.92,265292.0
2024-03-13 13:25:00,195.92,196.2,195.87,196.15,409348.0,195.92,196.2,195.87,196.15,409348.0
2024-03-13 13:30:00,196.13,196.44,195.68,195.74,548697.0,196.13,196.44,195.68,195.74,548697.0
2024-03-13 13:35:00,195.75,196.1,195.73,195.94,353542.0,195.75,196.1,195.73,195.94,353542.0
2024-03-13 13:40:00,195.94,196.03,195.23,195.38,437509.0,195.94,196.03,195.23,195.38,437509.0
2024-03-13 13:45:00,195.35,195.73,194.92,194.97,489127.0,195.35,195.73,194.92,194.97,489127.0
2024-03-13 13:50:00,194.95,195.9,194.92,195.85,422222.0,194.95,195.9,194.92,195.85,422222.0
2024-03-13 13:55:00,195.84,195.86,195.51,195.67,238882.0,195.84,195.86,195.51,195.67,238882.0
2024-03-13 14:00:00,195.65,195.81,195.16,195.16,340257.0,195.65,195.81,195.16,195.16,340257.0
2024-03-13 14:05:00,195.18,195.44,194.66,194.69,417677.0,195.18,195.44,194.66,194.69,417677.0
2024-03-13 14:10:00,194.73,195.26,194.56,194.92,410051.0,194.73,195.26,194.56,194.92,410051.0
2024-03-13 14:15:00,194.92,195.43,194.9,195.01,379506.0,194.92,195.43,194.9,195.01,379506.0
2024-03-13 14:20:00,195.0,195.59,194.99,195.49,301612.0,195.0,195.59,194.99,195.49,301612.0
2024-03-13 14:25:00,195.49,195.76,195.22,195.51,360313.0,195.49,195.76,195.22,195.51,360313.0
2024-03-13 14:30:00,195.55,195.69,195.44,195.5,217879.0,195.55,195.69,195.44,195.5,217879.0
2024-03-13 14:35:00,195.5,195.91,195.49,195.67,336627.0,195.5,195.91,195.49,195.67,336627.0
2024-03-13 14:40:00,195.66,196.18,195.66,195.98,550094.0,195.66,196.18,195.66,195.98,550094.0
2024-03-13 14:45:00,195.99,196.27,195.84,196.13,402881.0,195.99,196.27,195.84,196.13,402881.0
2024-03-13 14:50:00,196.12,196.42,196.02,196.14,363440.0,196.12,196.42,196.02,196.14,363440.0
2024-03-13 14:55:00,196.14,196.41,195.82,196.0,423068.0,196.14,196.41,195.82,196.0,423068.0
2024-03-13 15:00:00,195.98,196.66,195.94,196.45,451639.0,195.98,196.66,195.94,196.45,451639.0
2024-03-13 15:05:00,196.42,196.59,196.14,196.53,479360.0,196.42,196.59,196.14,196.53,479360.0
2024-03-13 15:10:00,196.51,196.54,195.99,196.12,363153.0,196.51,196.54,195.99,196.12,363153.0
2024-03-13 15:15:00,196.12,196.8,196.11,196.64,518913.0,196.12,196.8,196.11,196.64,518913.0
2024-03-13 15:20:00,196.64,196.79,195.72,195.74,505078.0,196.64,196.79,195.72,195.74,505078.0
2024-03-13 15:25:00,195.74,196.04,194.45,195.01,768980.0,195.74,196.04,194.45,195.01,768980.0
2024-03-13 15:30:00,194.99,195.39,194.41,194.77,653241.0,194.99,195.39,194.41,194.77,653241.0
2024-03-13 15:35:00,194.78,194.92,194.41,194.64,475542.0,194.78,194.92,194.41,194.64,475542.0
2024-03-13 15:40:00,194.63,195.21,194.57,195.09,487439.0,194.63,195.21,194.57,195.09,487439.0
2024-03-13 15:45:00,195.07,195.69,194.78,195.65,571086.0,195.07,195.69,194.78,195.65,571086.0
2024-03-13 15:50:00,195.63,195.71,194.79,195.2,596910.0,195.63,195.71,194.79,195.2,596910.0
2024-03-13 15:55:00,195.19,195.19,194.44,194.74,1119754.0,195.19,195.19,194.44,194.74,1119754.0
2024-03-14 09:30:00,193.08,196.93,192.31,196.4,1897569.0,193.08,196.93,192.31,196.4,1897569.0
2024-03-14 09:35:00,196.33,196.83,194.91,196.4,1330724.0,196.33,196.83,194.91,196.4,1330724.0
2024-03-14 09:40:00,196.41,196.67,195.05,195.17,1159897.0,196.41,196.67,195.05,195.17,1159897.0
2024-03-14 09:45:00,195.15,195.48,193.25,193.26,1461553.0,195.15,195.48,193.25,193.26,1461553.0
2024-03-14 09:50:00,193.27,193.3,190.89,191.14,1893709.0,193.27,193.3,190.89,191.14,1893709.0
2024-03-14 09:55:00,191.16,192.68,191.16,191.75,1116393.0,191.16,192.68,191.16,191.75,1116393.0
2024-03-14 10:00:00,191.75,192.21,190.36,192.09,1458352.0,191.75,192.21,190.36,192.09,1458352.0
2024-03-14 10:05:00,192.08,192.5,191.73,192.18,978176.0,192.08,192.5,191.73,192.18,978176.0
2024-03-14 10:10:00,192.21,193.44,191.9,193.4,1095523.0,192.21,193.44,191.9,193.4,1095523.0
2024-03-14 10:15:00,193.41,193.87,192.93,193.01,978851.0,193.41,193.87,192.93,193.01,978851.0
2024-03-14 10:20:00,193.04,193.88,192.68,193.44,937610.0,193.04,193.88,192.68,193.44,937610.0
2024-03-14 10:25:00,193.46,194.47,193.01,194.33,866947.0,193.46,194.47,193.01,194.33,866947.0
2024-03-14 10:30:00,194.33,194.96,194.19,194.93,1052438.0,194.33,194.96,194.19,194.93,1052438.0
2024-03-14 10:35:00,194.93,195.03,193.77,194.15,782148.0,194.93,195.03,193.77,194.15,782148.0
2024-03-14 10:40:00,194.15,194.41,193.62,193.87,622166.0,194.15,194.41,193.62,193.87,622166.0
2024-03-14 10:45:00,193.89,195.07,193.78,193.95,902391.0,193.89,195.07,193.78,193.95,902391.0
2024-03-14 10:50:00,194.01,194.85,193.7,194.0,589545.0,194.01,194.85,193.7,194.0,589545.0
2024-03-14 10:55:00,193.95,194.37,193.31,193.61,505455.0,193.95,194.37,193.31,193.61,505455.0
2024-03-14 11:00:00,193.61,194.19,192.98,193.06,638952.0,193.61,194.19,192.98,193.06,638952.0
2024-03-14 11:05:00,193.11,193.65,192.62,192.89,568154.0,193.11,193.65,192.62,192.89,568154.0
2024-03-14 11:10:00,192.91,193.46,192.88,192.97,431314.0,192.91,193.46,192.88,192.97,431314.0
2024-03-14 11:15:00,192.95,193.19,192.34,192.52,620999.0,192.95,193.19,192.34,192.52,620999.0
2024-03-14 11:20:00,192.56,192.63,191.88,192.1,687594.0,192.56,192.63,191.88,192.1,687594.0
2024-03-14 11:25:00,192.05,192.21,191.54,191.91,586805.0,192.05,192.21,191.54,191.91,586805.0
2024-03-14 11:30:00,191.91,192.77,191.72,192.75,517216.0,191.91,192.77,191.72,192.75,517216.0
2024-03-14 11:35:00,192.74,192.95,192.28,192.68,534346.0,192.74,192.95,192.28,192.68,534346.0
2024-03-14 11:40:00,192.68,192.91,192.25,192.58,390259.0,192.68,192.91,192.25,192.58,390259.0
2024-03-14 11:45:00,192.61,193.04,192.32,192.35,449930.0,192.61,193.04,192.32,192.35,449930.0
2024-03-14 11:50:00,192.37,192.87,192.17,192.45,431903.0,192.37,192.87,192.17,192.45,431903.0
2024-03-14 11:55:00,192.44,192.78,192.25,192.51,342447.0,192.44,192.78,192.25,192.51,342447.0
2024-03-14 12:00:00,192.48,192.82,191.75,191.86,437952.0,192.48,192.82,191.75,191.86,437952.0
2024-03-14 12:05:00,191.86,191.96,191.0,191.07,626223.0,191.86,191.96,191.0,191.07,626223.0
2024-03-14 12:10:00,191.06,191.62,190.87,191.43,536709.0,191.06,191.62,190.87,191.43,536709.0
2024-03-14 12:15:00,191.47,191.57,191.12,191.17,356719.0,191.47,191.57,191.12,191.17,356719.0
2024-03-14 12:20:00,191.18,191.83,191.16,191.56,404234.0,191.18,191.83,191.16,191.56,404234.0
2024-03-14 12:25:00,191.63,191.99,191.4,191.83,386538.0,191.63,191.99,191.4,191.83,386538.0
2024-03-14 12:30:00,191.85,192.07,191.66,191.68,441575.0,191.85,192.07,191.66,191.68,441575.0
2024-03-14 12:35:00,191.67,192.13,191.66,191.96,370521.0,191.67,192.13,191.66,191.96,370521.0
2024-03-14 12:40:00,191.94,192.08,191.58,191.62,257725.0,191.94,192.08,191.58,191.62,257725.0
2024-03-14 12:45:00,191.64,191.75,191.25,191.29,330767.0,191.64,191.75,191.25,191.29,330767.0
2024-03-14 12:50:00,191.31,191.67,190.89,191.17,595621.0,191.31,191.67,190.89,191.17,595621.0
2024-03-14 12:55:00,191.14,191.19,190.41,190.77,677588.0,191.14,191.19,190.41,190.77,677588.0
2024-03-14 13:00:00,190.75,190.98,190.12,190.28,627143.0,190.75,190.98,190.12,190.28,627143.0
2024-03-14 13:05:00,190.3,190.44,189.81,190.0,889726.0,190.3,190.44,189.81,190.0,889726.0
2024-03-14 13:10:00,189.96,190.16,189.23,189.56,960994.0,189.96,190.16,189.23,189.56,960994.0
2024-03-14 13:15:00,189.54,189.59,188.63,188.8,1012482.0,189.54,189.59,188.63,188.8,1012482.0
2024-03-14 13:20:00,188.82,189.2,188.35,188.99,1167777.0,188.82,189.2,188.35,188.99,1167777.0
2024-03-14 13:25:00,189.01,189.21,188.18,188.24,927392.0,189.01,189.21,188.18,188.24,927392.0
2024-03-14 13:30:00,188.24,188.83,187.96,188.16,979212.0,188.24,188.83,187.96,188.16,979212.0
2024-03-14 13:35:00,188.19,188.57,187.48,187.91,841649.0,188.19,188.57,187.48,187.91,841649.0
2024-03-14 13:40:00,187.91,188.4,186.75,187.23,1357860.0,187.91,188.4,186.75,187.23,1357860.0
2024-03-14 13:45:00,187.25,187.51,186.24,187.48,1569932.0,187.25,187.51,186.24,187.48,1569932.0
2024-03-14 13:50:00,187.46,187.77,186.67,187.71,1121051.0,187.46,187.77,186.67,187.71,1121051.0
2024-03-14 13:55:00,187.72,188.42,187.52,188.28,1036668.0,187.72,188.42,187.52,188.28,1036668.0
2024-03-14 14:00:00,188.34,188.8,187.74,187.76,1056491.0,188.34,188.8,187.74,187.76,1056491.0
2024-03-14 14:05:00,187.77,188.22,187.15,187.46,993959.0,187.77,188.22,187.15,187.46,993959.0
2024-03-14 14:10:00,187.45,188.16,187.24,188.0,675988.0,187.45,188.16,187.24,188.0,675988.0
2024-03-14 14:15:00,187.96,188.12,187.04,187.22,611985.0,187.96,188.12,187.04,187.22,611985.0
2024-03-14 14:20:00,187.23,187.42,186.52,186.63,819221.0,187.23,187.42,186.52,186.63,819221.0
2024-03-14 14:25:00,186.64,187.58,186.6,187.14,752786.0,186.64,187.58,186.6,187.14,752786.0
2024-03-14 14:30:00,187.13,187.71,187.02,187.42,567055.0,187.13,187.71,187.02,187.42,567055.0
2024-03-14 14:35:00,187.4,187.51,186.43,186.56,725712.0,187.4,187.51,186.43,186.56,725712.0
2024-03-14 14:40:00,186.57,187.35,186.19,186.94,805894.0,186.57,187.35,186.19,186.94,805894.0
2024-03-14 14:45:00,186.93,187.66,186.73,186.97,648955.0,186.93,187.66,186.73,186.97,648955.0
2024-03-14 14:50:00,186.99,187.0,185.88,186.41,821619.0,186.99,187.0,185.88,186.41,821619.0
2024-03-14 14:55:00,186.43,186.43,185.46,185.49,642664.0,186.43,186.43,185.46,185.49,642664.0
2024-03-14 15:00:00,185.49,186.02,185.17,185.53,912332.0,185.49,186.02,185.17,185.53,912332.0
2024-03-14 15:05:00,185.52,185.6,184.57,185.09,998005.0,185.52,185.6,184.57,185.09,998005.0
2024-03-14 15:10:00,185.08,185.35,184.3,184.69,804698.0,185.08,185.35,184.3,184.69,804698.0
2024-03-14 15:15:00,184.69,185.33,184.52,185.07,843247.0,184.69,185.33,184.52,185.07,843247.0
2024-03-14 15:20:00,185.09,185.43,184.66,184.85,550414.0,185.09,185.43,184.66,184.85,550414.0
2024-03-14 15:25:00,184.85,185.28,184.55,185.15,495204.0,184.85,185.28,184.55,185.15,495204.0
2024-03-14 15:30:00,185.13,185.21,184.3,184.38,728318.0,185.13,185.21,184.3,184.38,728318.0
2024-03-14 15:35:00,184.38,185.45,184.03,185.34,900598.0,184.38,185.45,184.03,185.34,900598.0
2024-03-14 15:40:00,185.36,186.05,185.07,186.05,929201.0,185.36,186.05,185.07,186.05,929201.0
2024-03-14 15:45:00,186.03,186.42,185.53,186.16,1065866.0,186.03,186.42,185.53,186.16,1065866.0
2024-03-14 15:50:00,186.24,187.27,186.03,187.24,1127740.0,186.24,187.27,186.03,187.24,1127740.0
2024-03-14 15:55:00,187.23,187.5,186.58,187.27,1456156.0,187.23,187.5,186.58,187.27,1456156.0
2024-03-15 09:30:00,184.83,187.19,184.48,186.49,3638782.0,184.83,187.19,184.48,186.49,3638782.0
2024-03-15 09:35:00,186.47,187.1,185.55,186.93,1084766.0,186.47,187.1,185.55,186.93,1084766.0
2024-03-15 09:40:00,186.9,188.22,186.77,187.46,1173116.0,186.9,188.22,186.77,187.46,1173116.0
2024-03-15 09:45:00,187.5,188.59,187.05,188.12,1354885.0,187.5,188.59,187.05,188.12,1354885.0
2024-03-15 09:50:00,188.13,189.01,187.88,188.41,1399895.0,188.13,189.01,187.88,188.41,1399895.0
2024-03-15 09:55:00,188.4,189.24,187.25,187.58,1419023.0,188.4,189.24,187.25,187.58,1419023.0
2024-03-15 10:00:00,187.54,188.32,187.02,187.66,1163757.0,187.54,188.32,187.02,187.66,1163757.0
2024-03-15 10:05:00,187.68,188.62,186.9,188.59,1197660.0,187.68,188.62,186.9,188.59,1197660.0
2024-03-15 10:10:00,188.55,189.87,188.55,189.73,1320520.0,188.55,189.87,188.55,189.73,1320520.0
2024-03-15 10:15:00,189.71,190.24,189.33,189.41,1255643.0,189.71,190.24,189.33,189.41,1255643.0
2024-03-15 10:20:00,189.43,190.74,189.26,190.61,1309231.0,189.43,190.74,189.26,190.61,1309231.0
2024-03-15 10:25:00,190.62,191.44,190.23,190.77,1685421.0,190.62,191.44,190.23,190.77,1685421.0
2024-03-15 10:30:00,190.78,192.39,190.72,192.17,1725645.0,190.78,192.39,190.72,192.17,1725645.0
2024-03-15 10:35:00,192.14,193.29,192.02,192.96,1694409.0,192.14,193.29,192.02,192.96,1694409.0
2024-03-15 10:40:00,192.95,193.18,192.36,192.59,1338866.0,192.95,193.18,192.36,192.59,1338866.0
2024-03-15 10:45:00,192.58,192.99,191.74,192.57,1229496.0,192.58,192.99,191.74,192.57,1229496.0
2024-03-15 10:50:00,192.53,192.68,191.9,191.99,904610.0,192.53,192.68,191.9,191.99,904610.0
2024-03-15 10:55:00,192.01,192.8,191.68,191.79,1261579.0,192.01,192.8,191.68,191.79,1261579.0
2024-03-15 11:00:00,191.84,192.1,191.15,191.76,1297149.0,191.84,192.1,191.15,191.76,1297149.0
2024-03-15 11:05:00,191.78,191.9,191.07,191.66,982633.0,191.78,191.9,191.07,191.66,982633.0
2024-03-15 11:10:00,191.68,192.6,191.58,192.5,1017708.0,191.68,192.6,191.58,192.5,1017708.0
2024-03-15 11:15:00,192.48,192.76,192.0,192.06,1010590.0,192.48,192.76,192.0,192.06,1010590.0
2024-03-15 11:20:00,192.03,192.49,191.31,191.48,869661.0,192.03,192.49,191.31,191.48,869661.0
2024-03-15 11:25:00,191.48,191.83,190.91,191.71,907839.0,191.48,191.83,190.91,191.71,907839.0
2024-03-15 11:30:00,191.72,192.05,191.43,191.47,720018.0,191.72,192.05,191.43,191.47,720018.0
2024-03-15 11:35:00,191.46,192.37,191.42,191.64,759327.0,191.46,192.37,191.42,191.64,759327.0
2024-03-15 11:40:00,191.67,192.31,191.57,192.29,609042.0,191.67,192.31,191.57,192.29,609042.0
2024-03-15 11:45:00,192.28,192.94,191.73,191.96,1008228.0,192.28,192.94,191.73,191.96,1008228.0
2024-03-15 11:50:00,192.0,192.53,191.76,192.32,494880.0,192.0,192.53,191.76,192.32,494880.0
2024-03-15 11:55:00,192.34,192.82,192.12,192.18,658490.0,192.34,192.82,192.12,192.18,658490.0
2024-03-15 12:00:00,192.15,193.05,191.86,192.53,1011130.0,192.15,193.05,191.86,192.53,1011130.0
2024-03-15 12:05:00,192.53,192.76,192.02,192.11,714777.0,192.53,192.76,192.02,192.11,714777.0
2024-03-15 12:10:00,192.12,192.3,191.64,191.79,680519.0,192.12,192.3,191.64,191.79,680519.0
2024-03-15 12:15:00,191.78,192.22,191.3,192.02,1075552.0,191.78,192.22,191.3,192.02,1075552.0
2024-03-15 12:20:00,192.02,192.35,191.57,191.9,862301.0,192.02,192.35,191.57,191.9,862301.0
2024-03-15 12:25:00,191.88,192.32,191.59,192.1,535482.0,191.88,192.32,191.59,192.1,535482.0
2024-03-15 12:30:00,192.1,192.77,192.0,192.15,600560.0,192.1,192.77,192.0,192.15,600560.0
2024-03-15 12:35:00,192.18,192.7,192.16,192.56,508709.0,192.18,192.7,192.16,192.56,508709.0
2024-03-15 12:40:00,192.58,193.16,192.27,192.86,623342.0,192.58,193.16,192.27,192.86,623342.0
2024-03-15 12:45:00,192.84,193.44,192.73,192.83,779069.0,192.84,193.44,192.73,192.83,779069.0
2024-03-15 12:50:00,192.82,192.96,191.67,191.69,862341.0,192.82,192.96,191.67,191.69,862341.0
2024-03-15 12:55:00,191.67,191.76,191.35,191.58,683426.0,191.67,191.76,191.35,191.58,683426.0
2024-03-15 13:00:00,191.55,191.79,191.34,191.49,589732.0,191.55,191.79,191.34,191.49,589732.0
2024-03-15 13:05:00,191.5,192.65,191.22,192.37,866250.0,191.5,192.65,191.22,192.37,866250.0
2024-03-15 13:10:00,192.35,192.7,192.04,192.53,609817.0,192.35,192.7,192.04,192.53,609817.0
2024-03-15 13:15:00,192.52,193.14,192.51,192.9,732641.0,192.52,193.14,192.51,192.9,732641.0
2024-03-15 13:20:00,192.93,193.38,192.8,193.33,550166.0,192.93,193.38,192.8,193.33,550166.0
2024-03-15 13:25:00,193.36,193.54,192.81,192.81,891500.0,193.36,193.54,192.81,192.81,891500.0
2024-03-15 13:30:00,192.83,193.32,192.82,193.26,514872.0,192.83,193.32,192.82,193.26,514872.0
2024-03-15 13:35:00,193.25,193.8,193.04,193.78,607010.0,193.25,193.8,193.04,193.78,607010.0
2024-03-15 13:40:00,193.77,193.78,193.12,193.2,704069.0,193.77,193.78,193.12,193.2,704069.0
2024-03-15 13:45:00,193.2,193.31,192.64,192.65,695362.0,193.2,193.31,192.64,192.65,695362.0
2024-03-15 13:50:00,192.67,192.94,192.51,192.71,687166.0,192.67,192.94,192.51,192.71,687166.0
2024-03-15 13:55:00,192.71,193.47,192.7,193.26,764160.0,192.71,193.47,192.7,193.26,764160.0
2024-03-15 14:00:00,193.3,193.71,193.16,193.56,574972.0,193.3,193.71,193.16,193.56,574972.0
2024-03-15 14:05:00,193.56,193.78,193.03,193.5,570352.0,193.56,193.78,193.03,193.5,570352.0
2024-03-15 14:10:00,193.5,193.75,192.21,192.45,605439.0,193.5,193.75,192.21,192.45,605439.0
2024-03-15 14:15:00,192.43,192.71,192.28,192.51,476428.0,192.43,192.71,192.28,192.51,476428.0
2024-03-15 14:20:00,192.5,192.55,191.94,191.94,546213.0,192.5,192.55,191.94,191.94,546213.0
2024-03-15 14:25:00,191.96,192.47,191.77,192.36,600292.0,191.96,192.47,191.77,192.36,600292.0
2024-03-15 14:30:00,192.36,192.87,192.24,192.7,697074.0,192.36,192.87,192.24,192.7,697074.0
2024-03-15 14:35:00,192.7,192.88,192.49,192.57,431612.0,192.7,192.88,192.49,192.57,431612.0
2024-03-15 14:40:00,192.57,193.08,192.39,192.97,520724.0,192.57,193.08,192.39,192.97,520724.0
2024-03-15 14:45:00,192.98,193.0,192.25,192.33,403044.0,192.98,193.0,192.25,192.33,403044.0
2024-03-15 14:50:00,192.32,192.85,192.27,192.8,443613.0,192.32,192.85,192.27,192.8,443613.0
2024-03-15 14:55:00,192.78,193.11,192.76,192.86,446491.0,192.78,193.11,192.76,192.86,446491.0
2024-03-15 15:00:00,192.88,193.38,192.84,193.06,550541.0,192.88,193.38,192.84,193.06,550541.0
2024-03-15 15:05:00,193.05,193.06,192.46,192.46,450683.0,193.05,193.06,192.46,192.46,450683.0
2024-03-15 15:10:00,192.48,193.08,192.36,192.96,581794.0,192.48,193.08,192.36,192.96,581794.0
2024-03-15 15:15:00,192.97,193.05,192.57,192.68,509187.0,192.97,193.05,192.57,192.68,509187.0
2024-03-15 15:20:00,192.68,192.78,192.11,192.37,621236.0,192.68,192.78,192.11,192.37,621236.0
2024-03-15 15:25:00,192.36,193.09,192.3,192.91,590676.0,192.36,193.09,192.3,192.91,590676.0
2024-03-15 15:30:00,192.92,193.12,192.4,192.52,556189.0,192.92,193.12,192.4,192.52,556189.0
2024-03-15 15:35:00,192.52,192.71,192.1,192.52,545301.0,192.52,192.71,192.1,192.52,545301.0
2024-03-15 15:40:00,192.51,193.05,192.3,192.5,667674.0,192.51,193.05,192.3,192.5,667674.0
2024-03-15 15:45:00,192.51,192.61,192.28,192.39,548762.0,192.51,192.61,192.28,192.39,548762.0
2024-03-15 15:50:00,192.39,192.42,190.93,191.18,1357193.0,192.39,192.42,190.93,191.18,1357193.0
2024-03-15 15:55:00,191.16,191.29,190.55,191.09,1759995.0,191.16,191.29,190.55,191.09,1759995.0
2024-03-18 09:30:00,193.26,193.5,190.58,191.0,2365883.0,193.26,193.5,190.58,191.0,2365883.0
2024-03-18 09:35:00,190.95,192.0,190.45,191.32,1381670.0,190.95,192.0,190.45,191.32,1381670.0
2024-03-18 09:40:00,191.33,191.85,191.0,191.42,1072744.0,191.33,191.85,191.0,191.42,1072744.0
2024-03-18 09:45:00,191.44,192.06,190.76,191.63,1169911.0,191.44,192.06,190.76,191.63,1169911.0
2024-03-18 09:50:00,191.63,191.83,189.14,189.98,1572171.0,191.63,191.83,189.14,189.98,1572171.0
2024-03-18 09:55:00,189.96,190.11,188.56,188.56,1222457.0,189.96,190.11,188.56,188.56,1222457.0
2024-03-18 10:00:00,188.57,189.77,188.05,189.53,1215606.0,188.57,189.77,188.05,189.53,1215606.0
2024-03-18 10:05:00,189.52,190.75,189.15,190.72,985259.0,189.52,190.75,189.15,190.72,985259.0
2024-03-18 10:10:00,190.73,191.74,190.66,191.0,1318350.0,190.73,191.74,190.66,191.0,1318350.0
2024-03-18 10:15:00,191.0,191.26,190.0,190.06,1073203.0,191.0,191.26,190.0,190.06,1073203.0
2024-03-18 10:20:00,190.06,190.82,189.74,190.73,882060.0,190.06,190.82,189.74,190.73,882060.0
2024-03-18 10:25:00,190.76,191.92,190.64,191.8,1086769.0,190.76,191.92,190.64,191.8,1086769.0
2024-03-18 10:30:00,191.81,192.06,191.22,191.82,954800.0,191.81,192.06,191.22,191.82,954800.0
2024-03-18 10:35:00,191.85,192.71,191.57,192.56,890431.0,191.85,192.71,191.57,192.56,890431.0
2024-03-18 10:40:00,192.55,193.18,192.49,192.84,873224.0,192.55,193.18,192.49,192.84,873224.0
2024-03-18 10:45:00,192.85,193.44,192.53,193.15,795470.0,192.85,193.44,192.53,193.15,795470.0
2024-03-18 10:50:00,193.17,193.29,192.11,192.27,657163.0,193.17,193.29,192.11,192.27,657163.0
2024-03-18 10:55:00,192.25,192.76,191.99,192.31,551422.0,192.25,192.76,191.99,192.31,551422.0
2024-03-18 11:00:00,192.34,192.55,191.38,191.55,723403.0,192.34,192.55,191.38,191.55,723403.0
2024-03-18 11:05:00,191.51,191.55,190.9,190.98,664582.0,191.51,191.55,190.9,190.98,664582.0
2024-03-18 11:10:00,191.0,191.11,189.98,190.24,706638.0,191.0,191.11,189.98,190.24,706638.0
2024-03-18 11:15:00,190.23,190.3,189.43,190.1,753512.0,190.23,190.3,189.43,190.1,753512.0
2024-03-18 11:20:00,190.09,190.5,189.88,190.1,450038.0,190.09,190.5,189.88,190.1,450038.0
2024-03-18 11:25:00,190.15,190.55,189.96,190.52,462017.0,190.15,190.55,189.96,190.52,462017.0
2024-03-18 11:30:00,190.55,190.63,189.73,190.16,505094.0,190.55,190.63,189.73,190.16,505094.0
2024-03-18 11:35:00,190.18,191.1,190.03,191.0,500363.0,190.18,191.1,190.03,191.0,500363.0
2024-03-18 11:40:00,190.99,191.49,190.88,191.35,479965.0,190.99,191.49,190.88,191.35,479965.0
2024-03-18 11:45:00,191.38,191.94,191.12,191.54,628633.0,191.38,191.94,191.12,191.54,628633.0
2024-03-18 11:50:00,191.54,191.62,190.87,191.08,471575.0,191.54,191.62,190.87,191.08,471575.0
2024-03-18 11:55:00,191.07,191.88,190.75,191.72,506134.0,191.07,191.88,190.75,191.72,506134.0
2024-03-18 12:00:00,191.74,191.88,190.9,191.78,601581.0,191.74,191.88,190.9,191.78,601581.0
2024-03-18 12:05:00,191.82,192.39,191.57,192.32,488289.0,191.82,192.39,191.57,192.32,488289.0
2024-03-18 12:10:00,192.32,192.72,192.31,192.49,537549.0,192.32,192.72,192.31,192.49,537549.0
2024-03-18 12:15:00,192.5,192.54,192.02,192.13,338910.0,192.5,192.54,192.02,192.13,338910.0
2024-03-18 12:20:00,192.14,192.35,191.79,192.3,371638.0,192.14,192.35,191.79,192.3,371638.0
2024-03-18 12:25:00,192.3,192.44,191.56,191.67,467622.0,192.3,192.44,191.56,191.67,467622.0
2024-03-18 12:30:00,191.66,191.84,190.95,191.35,541183.0,191.66,191.84,190.95,191.35,541183.0
2024-03-18 12:35:00,191.38,191.76,191.28,191.61,419064.0,191.38,191.76,191.28,191.61,419064.0
2024-03-18 12:40:00,191.61,192.05,191.3,191.92,482349.0,191.61,192.05,191.3,191.92,482349.0
2024-03-18 12:45:00,191.87,191.93,191.29,191.3,285303.0,191.87,191.93,191.29,191.3,285303.0
2024-03-18 12:50:00,191.34,191.4,190.52,190.6,524615.0,191.34,191.4,190.52,190.6,524615.0
2024-03-18 12:55:00,190.58,190.65,190.14,190.45,402553.0,190.58,190.65,190.14,190.45,402553.0
2024-03-18 13:00:00,190.46,190.78,190.11,190.35,371121.0,190.46,190.78,190.11,190.35,371121.0
2024-03-18 13:05:00,190.36,191.05,190.26,190.88,306692.0,190.36,191.05,190.26,190.88,306692.0
2024-03-18 13:10:00,190.88,191.19,190.79,191.02,289857.0,190.88,191.19,190.79,191.02,289857.0
2024-03-18 13:15:00,191.03,191.67,191.01,191.64,412994.0,191.03,191.67,191.01,191.64,412994.0
2024-03-18 13:20:00,191.64,192.19,191.62,192.09,449029.0,191.64,192.19,191.62,192.09,449029.0
2024-03-18 13:25:00,192.08,192.31,191.88,191.88,430197.0,192.08,192.31,191.88,191.88,430197.0
2024-03-18 13:30:00,191.88,192.11,191.57,191.71,323849.0,191.88,192.11,191.57,191.71,323849.0
2024-03-18 13:35:00,191.71,191.76,191.25,191.29,319691.0,191.71,191.76,191.25,191.29,319691.0
2024-03-18 13:40:00,191.29,191.79,191.15,191.74,333131.0,191.29,191.79,191.15,191.74,333131.0
2024-03-18 13:45:00,191.73,191.91,191.5,191.81,299580.0,191.73,191.91,191.5,191.81,299580.0
2024-03-18 13:50:00,191.81,191.95,191.35,191.59,309315.0,191.81,191.95,191.35,191.59,309315.0
2024-03-18 13:55:00,191.6,192.0,191.52,191.87,327386.0,191.6,192.0,191.52,191.87,327386.0
2024-03-18 14:00:00,191.88,192.0,191.65,191.8,329062.0,191.88,192.0,191.65,191.8,329062.0
2024-03-18 14:05:00,191.83,192.42,191.34,192.24,508065.0,191.83,192.42,191.34,192.24,508065.0
2024-03-18 14:10:00,192.25,192.69,192.0,192.01,509882.0,192.25,192.69,192.0,192.01,509882.0
2024-03-18 14:15:00,192.03,192.34,192.0,192.24,275528.0,192.03,192.34,192.0,192.24,275528.0
2024-03-18 14:20:00,192.25,192.38,191.91,192.29,273998.0,192.25,192.38,191.91,192.29,273998.0
2024-03-18 14:25:00,192.28,192.45,192.2,192.35,282463.0,192.28,192.45,192.2,192.35,282463.0
2024-03-18 14:30:00,192.37,192.44,192.04,192.42,253042.0,192.37,192.44,192.04,192.42,253042.0
2024-03-18 14:35:00,192.44,192.55,192.13,192.2,349331.0,192.44,192.55,192.13,192.2,349331.0
2024-03-18 14:40:00,192.19,192.19,191.54,191.8,329279.0,192.19,192.19,191.54,191.8,329279.0
2024-03-18 14:45:00,191.8,192.05,191.6,192.05,262681.0,191.8,192.05,191.6,192.05,262681.0
2024-03-18 14:50:00,192.03,192.05,191.81,191.88,198895.0,192.03,192.05,191.81,191.88,198895.0
2024-03-18 14:55:00,191.89,192.03,191.62,191.9,240189.0,191.89,192.03,191.62,191.9,240189.0
2024-03-18 15:00:00,191.89,191.92,191.58,191.8,210205.0,191.89,191.92,191.58,191.8,210205.0
2024-03-18 15:05:00,191.79,192.47,191.73,192.26,412784.0,191.79,192.47,191.73,192.26,412784.0
2024-03-18 15:10:00,192.27,192.4,192.07,192.18,289112.0,192.27,192.4,192.07,192.18,289112.0
2024-03-18 15:15:00,192.17,192.24,191.78,192.07,255955.0,192.17,192.24,191.78,192.07,255955.0
2024-03-18 15:20:00,192.07,192.27,191.93,192.17,279920.0,192.07,192.27,191.93,192.17,279920.0
2024-03-18 15:25:00,192.15,192.37,191.85,191.93,409275.0,192.15,192.37,191.85,191.93,409275.0
2024-03-18 15:30:00,191.93,192.41,191.91,192.2,336829.0,191.93,192.41,191.91,192.2,336829.0
2024-03-18 15:35:00,192.2,192.32,191.64,191.67,319837.0,192.2,192.32,191.64,191.67,319837.0
2024-03-18 15:40:00,191.68,191.74,191.3,191.49,505513.0,191.68,191.74,191.3,191.49,505513.0
2024-03-18 15:45:00,191.48,191.6,191.31,191.46,363348.0,191.48,191.6,191.31,191.46,363348.0
2024-03-18 15:50:00,191.45,191.45,190.77,190.77,669526.0,191.45,191.45,190.77,190.77,669526.0
2024-03-18 15:55:00,190.78,191.1,190.47,190.62,1081746.0,190.78,191.1,190.47,190.62,1081746.0
2024-03-19 09:30:00,183.15,185.62,181.0,184.92,2739796.0,183.15,185.62,181.0,184.92,2739796.0
2024-03-19 09:35:00,184.92,184.93,181.74,181.92,1658153.0,184.92,184.93,181.74,181.92,1658153.0
2024-03-19 09:40:00,181.94,182.12,180.49,181.23,1670659.0,181.94,182.12,180.49,181.23,1670659.0
2024-03-19 09:45:00,181.28,181.62,180.28,181.0,1496598.0,181.28,181.62,180.28,181.0,1496598.0
2024-03-19 09:50:00,180.98,181.65,180.48,180.72,1380242.0,180.98,181.65,180.48,180.72,1380242.0
2024-03-19 09:55:00,180.69,181.4,180.29,180.5,1201452.0,180.69,181.4,180.29,180.5,1201452.0
2024-03-19 10:00:00,180.46,180.55,179.47,180.53,1652638.0,180.46,180.55,179.47,180.53,1652638.0
2024-03-19 10:05:00,180.52,181.41,180.26,180.38,1208730.0,180.52,181.41,180.26,180.38,1208730.0
2024-03-19 10:10:00,180.38,180.73,180.0,180.33,842476.0,180.38,180.73,180.0,180.33,842476.0
2024-03-19 10:15:00,180.35,180.37,178.66,178.76,1465439.0,180.35,180.37,178.66,178.76,1465439.0
2024-03-19 10:20:00,178.73,178.9,177.72,177.98,1786366.0,178.73,178.9,177.72,177.98,1786366.0
2024-03-19 10:25:00,177.98,178.65,177.5,177.63,1459521.0,177.98,178.65,177.5,177.63,1459521.0
2024-03-19 10:30:00,177.63,178.45,177.36,178.28,1261906.0,177.63,178.45,177.36,178.28,1261906.0
2024-03-19 10:35:00,178.29,178.97,178.0,178.44,1274541.0,178.29,178.97,178.0,178.44,1274541.0
2024-03-19 10:40:00,178.45,179.09,178.43,179.08,1030665.0,178.45,179.09,178.43,179.08,1030665.0
2024-03-19 10:45:00,179.07,179.36,178.56,179.27,831131.0,179.07,179.36,178.56,179.27,831131.0
2024-03-19 10:50:00,179.28,179.61,178.5,178.65,938526.0,179.28,179.61,178.5,178.65,938526.0
2024-03-19 10:55:00,178.7,178.8,177.62,177.8,1021006.0,178.7,178.8,177.62,177.8,1021006.0
2024-03-19 11:00:00,177.83,178.86,177.79,178.83,762715.0,177.83,178.86,177.79,178.83,762715.0
2024-03-19 11:05:00,178.84,179.1,178.71,178.77,668545.0,178.84,179.1,178.71,178.77,668545.0
2024-03-19 11:10:00,178.77,178.92,178.08,178.21,842030.0,178.77,178.92,178.08,178.21,842030.0
2024-03-19 11:15:00,178.22,178.65,178.03,178.3,702169.0,178.22,178.65,178.03,178.3,702169.0
2024-03-19 11:20:00,178.31,178.33,177.66,177.67,842533.0,178.31,178.33,177.66,177.67,842533.0
2024-03-19 11:25:00,177.66,178.28,177.4,178.21,1079179.0,177.66,178.28,177.4,178.21,1079179.0
2024-03-19 11:30:00,178.18,179.2,178.0,179.03,939051.0,178.18,179.2,178.0,179.03,939051.0
2024-03-19 11:35:00,179.03,179.32,178.62,178.63,700559.0,179.03,179.32,178.62,178.63,700559.0
2024-03-19 11:40:00,178.64,178.78,178.1,178.19,772776.0,178.64,178.78,178.1,178.19,772776.0
2024-03-19 11:45:00,178.2,178.3,178.0,178.04,536094.0,178.2,178.3,178.0,178.04,536094.0
2024-03-19 11:50:00,178.02,178.28,177.82,177.92,584476.0,178.02,178.28,177.82,177.92,584476.0
2024-03-19 11:55:00,177.9,178.58,177.73,178.58,742614.0,177.9,178.58,177.73,178.58,742614.0
2024-03-19 12:00:00,178.54,179.09,178.38,179.07,659038.0,178.54,179.09,178.38,179.07,659038.0
2024-03-19 12:05:00,179.07,179.11,178.73,178.83,506511.0,179.07,179.11,178.73,178.83,506511.0
2024-03-19 12:10:00,178.82,179.2,178.51,178.57,566191.0,178.82,179.2,178.51,178.57,566191.0
2024-03-19 12:15:00,178.57,179.7,178.52,179.38,703813.0,178.57,179.7,178.52,179.38,703813.0
2024-03-19 12:20:00,179.39,180.08,179.37,180.02,748625.0,179.39,180.08,179.37,180.02,748625.0
2024-03-19 12:25:00,180.03,180.24,179.86,179.93,639634.0,180.03,180.24,179.86,179.93,639634.0
2024-03-19 12:30:00,179.94,180.6,179.9,180.48,973090.0,179.94,180.6,179.9,180.48,973090.0
2024-03-19 12:35:00,180.49,180.78,180.25,180.41,829187.0,180.49,180.78,180.25,180.41,829187.0
2024-03-19 12:40:00,180.43,181.18,180.3,181.16,757682.0,180.43,181.18,180.3,181.16,757682.0
2024-03-19 12:45:00,181.15,181.33,180.94,181.23,652524.0,181.15,181.33,180.94,181.23,652524.0
2024-03-19 12:50:00,181.22,181.95,181.16,181.76,1025793.0,181.22,181.95,181.16,181.76,1025793.0
2024-03-19 12:55:00,181.75,181.89,180.95,181.1,800440.0,181.75,181.89,180.95,181.1,800440.0
2024-03-19 13:00:00,181.11,182.22,181.1,181.76,912921.0,181.11,182.22,181.1,181.76,912921.0
2024-03-19 13:05:00,181.8,181.82,181.11,181.17,529016.0,181.8,181.82,181.11,181.17,529016.0
2024-03-19 13:10:00,181.19,181.62,180.91,180.94,582898.0,181.19,181.62,180.91,180.94,582898.0
2024-03-19 13:15:00,180.94,181.27,180.76,181.04,571455.0,180.94,181.27,180.76,181.04,571455.0
2024-03-19 13:20:00,181.04,181.19,180.84,180.94,423774.0,181.04,181.19,180.84,180.94,423774.0
2024-03-19 13:25:00,180.94,181.37,180.82,181.07,492684.0,180.94,181.37,180.82,181.07,492684.0
2024-03-19 13:30:00,181.09,182.03,181.09,181.58,620466.0,181.09,182.03,181.09,181.58,620466.0
2024-03-19 13:35:00,181.58,181.98,181.31,181.78,556831.0,181.58,181.98,181.31,181.78,556831.0
2024-03-19 13:40:00,181.77,181.98,181.32,181.7,456644.0,181.77,181.98,181.32,181.7,456644.0
2024-03-19 13:45:00,181.7,182.23,181.67,182.0,598650.0,181.7,182.23,181.67,182.0,598650.0
2024-03-19 13:50:00,182.03,182.14,181.48,181.65,486356.0,182.03,182.14,181.48,181.65,486356.0
2024-03-19 13:55:00,181.63,182.22,181.55,182.2,486660.0,181.63,182.22,181.55,182.2,486660.0
2024-03-19 14:00:00,182.22,182.28,181.86,182.05,553399.0,182.22,182.28,181.86,182.05,553399.0
2024-03-19 14:05:00,182.04,182.25,181.94,182.03,324873.0,182.04,182.25,181.94,182.03,324873.0
2024-03-19 14:10:00,182.0,182.85,181.99,182.73,580779.0,182.0,182.85,181.99,182.73,580779.0
2024-03-19 14:15:00,182.74,183.2,182.61,182.92,725823.0,182.74,183.2,182.61,182.92,725823.0
2024-03-19 14:20:00,182.92,183.18,182.54,182.64,487096.0,182.92,183.18,182.54,182.64,487096.0
2024-03-19 14:25:00,182.64,182.74,182.4,182.65,447489.0,182.64,182.74,182.4,182.65,447489.0
2024-03-19 14:30:00,182.67,183.3,182.64,182.95,562719.0,182.67,183.3,182.64,182.95,562719.0
2024-03-19 14:35:00,182.96,183.14,182.85,182.89,414139.0,182.96,183.14,182.85,182.89,414139.0
2024-03-19 14:40:00,182.91,183.3,182.75,183.01,603339.0,182.91,183.3,182.75,183.01,603339.0
2024-03-19 14:45:00,183.0,183.28,182.83,183.0,429616.0,183.0,183.28,182.83,183.0,429616.0
2024-03-19 14:50:00,182.99,183.07,182.25,182.36,452359.0,182.99,183.07,182.25,182.36,452359.0
2024-03-19 14:55:00,182.36,182.7,181.98,182.42,692889.0,182.36,182.7,181.98,182.42,692889.0
2024-03-19 15:00:00,182.4,182.61,181.85,181.92,520330.0,182.4,182.61,181.85,181.92,520330.0
2024-03-19 15:05:00,181.94,182.18,180.91,180.94,879822.0,181.94,182.18,180.91,180.94,879822.0
2024-03-19 15:10:00,180.95,181.4,180.51,180.68,687610.0,180.95,181.4,180.51,180.68,687610.0
2024-03-19 15:15:00,180.68,180.86,180.15,180.81,803744.0,180.68,180.86,180.15,180.81,803744.0
2024-03-19 15:20:00,180.81,180.85,179.97,180.54,804945.0,180.81,180.85,179.97,180.54,804945.0
2024-03-19 15:25:00,180.54,180.67,179.91,180.09,658287.0,180.54,180.67,179.91,180.09,658287.0
2024-03-19 15:30:00,180.1,180.1,179.5,179.68,879888.0,180.1,180.1,179.5,179.68,879888.0
2024-03-19 15:35:00,179.67,180.39,179.66,180.33,898885.0,179.67,180.39,179.66,180.33,898885.0
2024-03-19 15:40:00,180.32,180.61,180.01,180.15,686827.0,180.32,180.61,180.01,180.15,686827.0
2024-03-19 15:45:00,180.15,181.37,180.15,181.31,1023486.0,180.15,181.37,180.15,181.31,1023486.0
2024-03-19 15:50:00,181.32,181.58,181.14,181.4,902687.0,181.32,181.58,181.14,181.4,902687.0
2024-03-19 15:55:00,181.4,181.7,181.21,181.38,1097167.0,181.4,181.7,181.21,181.38,1097167.0
2024-03-20 09:30:00,181.89,182.68,180.94,182.07,1444440.0,181.89,182.68,180.94,182.07,1444440.0
2024-03-20 09:35:00,182.03,182.27,180.52,180.73,1044949.0,182.03,182.27,180.52,180.73,1044949.0
2024-03-20 09:40:00,180.72,181.29,179.66,179.85,967438.0,180.72,181.29,179.66,179.85,967438.0
2024-03-20 09:45:00,179.85,180.17,179.4,179.9,785914.0,179.85,180.17,179.4,179.9,785914.0
2024-03-20 09:50:00,179.92,181.26,179.91,181.2,1085601.0,179.92,181.26,179.91,181.2,1085601.0
2024-03-20 09:55:00,181.19,181.47,180.59,181.26,937262.0,181.19,181.47,180.59,181.26,937262.0
2024-03-20 10:00:00,181.31,181.84,180.58,180.78,1127754.0,181.31,181.84,180.58,180.78,1127754.0
2024-03-20 10:05:00,180.77,181.34,180.15,180.23,756419.0,180.77,181.34,180.15,180.23,756419.0
2024-03-20 10:10:00,180.25,180.66,180.0,180.05,682485.0,180.25,180.66,180.0,180.05,682485.0
2024-03-20 10:15:00,180.01,180.58,180.0,180.09,657578.0,180.01,180.58,180.0,180.09,657578.0
2024-03-20 10:20:00,180.08,180.98,180.07,180.86,653582.0,180.08,180.98,180.07,180.86,653582.0
2024-03-20 10:25:00,180.88,181.28,180.5,180.86,646107.0,180.88,181.28,180.5,180.86,646107.0
2024-03-20 10:30:00,180.87,181.09,179.63,179.63,884753.0,180.87,181.09,179.63,179.63,884753.0
2024-03-20 10:35:00,179.63,179.9,179.26,179.62,970159.0,179.63,179.9,179.26,179.62,970159.0
2024-03-20 10:40:00,179.64,179.88,179.14,179.84,678242.0,179.64,179.88,179.14,179.84,678242.0
2024-03-20 10:45:00,179.83,180.05,179.4,179.54,496819.0,179.83,180.05,179.4,179.54,496819.0
2024-03-20 10:50:00,179.52,180.32,179.52,179.95,656919.0,179.52,180.32,179.52,179.95,656919.0
2024-03-20 10:55:00,179.95,180.43,179.69,180.0,575554.0,179.95,180.43,179.69,180.0,575554.0
2024-03-20 11:00:00,180.0,180.58,179.84,180.56,451628.0,180.0,180.58,179.84,180.56,451628.0
2024-03-20 11:05:00,180.57,180.79,180.07,180.39,657485.0,180.57,180.79,180.07,180.39,657485.0
2024-03-20 11:10:00,180.39,180.5,179.75,179.93,519793.0,180.39,180.5,179.75,179.93,519793.0
2024-03-20 11:15:00,179.87,180.05,179.68,179.84,455906.0,179.87,180.05,179.68,179.84,455906.0
2024-03-20 11:20:00,179.85,179.9,179.46,179.52,521025.0,179.85,179.9,179.46,179.52,521025.0
2024-03-20 11:25:00,179.5,180.09,179.5,179.83,481142.0,179.5,180.09,179.5,179.83,481142.0
2024-03-20 11:30:00,179.82,180.08,179.61,179.94,317783.0,179.82,180.08,179.61,179.94,317783.0
2024-03-20 11:35:00,179.96,180.01,179.23,179.27,386569.0,179.96,180.01,179.23,179.27,386569.0
2024-03-20 11:40:00,179.27,179.31,178.61,178.89,823391.0,179.27,179.31,178.61,178.89,823391.0
2024-03-20 11:45:00,178.93,179.04,178.09,178.45,894664.0,178.93,179.04,178.09,178.45,894664.0
2024-03-20 11:50:00,178.46,178.47,177.89,178.29,875295.0,178.46,178.47,177.89,178.29,875295.0
2024-03-20 11:55:00,178.28,178.63,178.19,178.55,461858.0,178.28,178.63,178.19,178.55,461858.0
2024-03-20 12:00:00,178.53,178.62,178.12,178.23,452522.0,178.53,178.62,178.12,178.23,452522.0
2024-03-20 12:05:00,178.22,178.25,177.61,177.74,696509.0,178.22,178.25,177.61,177.74,696509.0
2024-03-20 12:10:00,177.75,177.8,176.26,176.32,1419071.0,177.75,177.8,176.26,176.32,1419071.0
2024-03-20 12:15:00,176.31,176.39,175.81,176.23,1621472.0,176.31,176.39,175.81,176.23,1621472.0
2024-03-20 12:20:00,176.22,176.35,175.0,175.39,1670970.0,176.22,176.35,175.0,175.39,1670970.0
2024-03-20 12:25:00,175.43,175.91,174.68,174.7,1371510.0,175.43,175.91,174.68,174.7,1371510.0
2024-03-20 12:30:00,174.69,174.89,174.24,174.75,1444053.0,174.69,174.89,174.24,174.75,1444053.0
2024-03-20 12:35:00,174.75,175.45,174.62,175.26,1067372.0,174.75,175.45,174.62,175.26,1067372.0
2024-03-20 12:40:00,175.28,175.69,175.19,175.25,779197.0,175.28,175.69,175.19,175.25,779197.0
2024-03-20 12:45:00,175.25,175.44,174.58,175.32,999670.0,175.25,175.44,174.58,175.32,999670.0
2024-03-20 12:50:00,175.32,175.44,174.81,175.4,664287.0,175.32,175.44,174.81,175.4,664287.0
2024-03-20 12:55:00,175.39,175.6,175.0,175.24,700303.0,175.39,175.6,175.0,175.24,700303.0
2024-03-20 13:00:00,175.28,175.76,175.06,175.72,629278.0,175.28,175.76,175.06,175.72,629278.0
2024-03-20 13:05:00,175.72,176.0,175.45,175.67,736358.0,175.72,176.0,175.45,175.67,736358.0
2024-03-20 13:10:00,175.69,175.94,174.73,174.81,744172.0,175.69,175.94,174.73,174.81,744172.0
2024-03-20 13:15:00,174.81,174.95,174.39,174.94,885191.0,174.81,174.95,174.39,174.94,885191.0
2024-03-20 13:20:00,174.94,175.02,174.54,174.72,524149.0,174.94,175.02,174.54,174.72,524149.0
2024-03-20 13:25:00,174.73,175.16,174.72,174.95,571143.0,174.73,175.16,174.72,174.95,571143.0
2024-03-20 13:30:00,174.97,175.07,174.5,174.68,631395.0,174.97,175.07,174.5,174.68,631395.0
2024-03-20 13:35:00,174.68,174.73,174.0,174.36,1030960.0,174.68,174.73,174.0,174.36,1030960.0
2024-03-20 13:40:00,174.34,175.04,174.16,174.98,709733.0,174.34,175.04,174.16,174.98,709733.0
2024-03-20 13:45:00,174.98,175.26,174.75,175.17,422718.0,174.98,175.26,174.75,175.17,422718.0
2024-03-20 13:50:00,175.19,175.43,175.06,175.36,434640.0,175.19,175.43,175.06,175.36,434640.0
2024-03-20 13:55:00,175.36,175.67,175.24,175.43,559228.0,175.36,175.67,175.24,175.43,559228.0
2024-03-20 14:00:00,175.45,176.99,175.4,176.58,1775546.0,175.45,176.99,175.4,176.58,1775546.0
2024-03-20 14:05:00,176.61,177.42,175.8,176.04,1361762.0,176.61,177.42,175.8,176.04,1361762.0
2024-03-20 14:10:00,176.04,176.82,176.04,176.65,857435.0,176.04,176.82,176.04,176.65,857435.0
2024-03-20 14:15:00,176.72,176.79,175.94,176.17,833665.0,176.72,176.79,175.94,176.17,833665.0
2024-03-20 14:20:00,176.19,176.89,176.0,176.55,677415.0,176.19,176.89,176.0,176.55,677415.0
2024-03-20 14:25:00,176.59,177.48,176.52,177.29,685326.0,176.59,177.48,176.52,177.29,685326.0
2024-03-20 14:30:00,177.32,177.63,175.5,175.56,1125629.0,177.32,177.63,175.5,175.56,1125629.0
2024-03-20 14:35:00,175.55,177.21,175.3,176.97,1019155.0,175.55,177.21,175.3,176.97,1019155.0
2024-03-20 14:40:00,176.98,177.63,176.44,177.21,978924.0,176.98,177.63,176.44,177.21,978924.0
2024-03-20 14:45:00,177.32,178.08,177.31,177.99,1075048.0,177.32,178.08,177.31,177.99,1075048.0
2024-03-20 14:50:00,177.95,178.44,177.46,178.42,912070.0,177.95,178.44,177.46,178.42,912070.0
2024-03-20 14:55:00,178.43,178.58,177.97,178.32,692403.0,178.43,178.58,177.97,178.32,692403.0
2024-03-20 15:00:00,178.34,179.02,178.32,178.75,849605.0,178.34,179.02,178.32,178.75,849605.0
2024-03-20 15:05:00,178.76,179.75,178.75,179.45,1048867.0,178.76,179.75,178.75,179.45,1048867.0
2024-03-20 15:10:00,179.44,179.66,178.81,179.06,818676.0,179.44,179.66,178.81,179.06,818676.0
2024-03-20 15:15:00,179.07,179.77,179.03,179.68,698717.0,179.07,179.77,179.03,179.68,698717.0
2024-03-20 15:20:00,179.68,179.79,179.2,179.6,642992.0,179.68,179.79,179.2,179.6,642992.0
2024-03-20 15:25:00,179.6,179.96,179.26,179.68,734394.0,179.6,179.96,179.26,179.68,734394.0
2024-03-20 15:30:00,179.69,180.33,179.6,180.18,1070112.0,179.69,180.33,179.6,180.18,1070112.0
2024-03-20 15:35:00,180.18,180.24,179.49,179.66,859866.0,180.18,180.24,179.49,179.66,859866.0
2024-03-20 15:40:00,179.69,179.92,178.95,179.07,782282.0,179.69,179.92,178.95,179.07,782282.0
2024-03-20 15:45:00,179.08,179.43,178.78,178.94,738762.0,179.08,179.43,178.78,178.94,738762.0
2024-03-20 15:50:00,178.92,179.6,178.78,179.13,874245.0,178.92,179.6,178.78,179.13,874245.0
2024-03-20 15:55:00,179.14,179.77,179.14,179.73,1151770.0,179.14,179.77,179.14,179.73,1151770.0
2024-03-21 09:30:00,185.95,187.69,182.85,183.27,3098677.0,185.95,187.69,182.85,183.27,3098677.0
2024-03-21 09:35:00,183.24,183.86,182.03,183.06,1524937.0,183.24,183.86,182.03,183.06,1524937.0
2024-03-21 09:40:00,183.06,183.49,181.8,182.09,1486283.0,183.06,183.49,181.8,182.09,1486283.0
2024-03-21 09:45:00,182.02,182.8,180.96,181.02,1567763.0,182.02,182.8,180.96,181.02,1567763.0
2024-03-21 09:50:00,181.04,181.71,180.53,180.82,1358797.0,181.04,181.71,180.53,180.82,1358797.0
2024-03-21 09:55:00,180.8,181.2,180.29,180.69,1308264.0,180.8,181.2,180.29,180.69,1308264.0
2024-03-21 10:00:00,180.66,181.26,180.11,180.52,1389915.0,180.66,181.26,180.11,180.52,1389915.0
2024-03-21 10:05:00,180.52,181.38,180.44,181.2,1166662.0,180.52,181.38,180.44,181.2,1166662.0
2024-03-21 10:10:00,181.18,181.93,180.68,181.36,1426742.0,181.18,181.93,180.68,181.36,1426742.0
2024-03-21 10:15:00,181.33,181.74,180.8,181.47,1076620.0,181.33,181.74,180.8,181.47,1076620.0
2024-03-21 10:20:00,181.46,181.9,181.08,181.18,849622.0,181.46,181.9,181.08,181.18,849622.0
2024-03-21 10:25:00,181.18,181.41,179.61,179.66,1369215.0,181.18,181.41,179.61,179.66,1369215.0
2024-03-21 10:30:00,179.68,179.82,178.65,179.23,1712958.0,179.68,179.82,178.65,179.23,1712958.0
2024-03-21 10:35:00,179.22,179.44,178.2,178.39,1380890.0,179.22,179.44,178.2,178.39,1380890.0
2024-03-21 10:40:00,178.36,178.97,177.66,178.81,1437586.0,178.36,178.97,177.66,178.81,1437586.0
2024-03-21 10:45:00,178.8,179.36,178.28,179.3,1021122.0,178.8,179.36,178.28,179.3,1021122.0
2024-03-21 10:50:00,179.29,179.71,178.95,179.71,782445.0,179.29,179.71,178.95,179.71,782445.0
2024-03-21 10:55:00,179.69,179.79,178.77,178.98,875095.0,179.69,179.79,178.77,178.98,875095.0
2024-03-21 11:00:00,179.0,179.79,178.91,179.01,818803.0,179.0,179.79,178.91,179.01,818803.0
2024-03-21 11:05:00,179.02,179.2,178.57,179.1,811028.0,179.02,179.2,178.57,179.1,811028.0
2024-03-21 11:10:00,179.11,179.52,179.01,179.51,621198.0,179.11,179.52,179.01,179.51,621198.0
2024-03-21 11:15:00,179.53,180.04,179.43,180.01,911513.0,179.53,180.04,179.43,180.01,911513.0
2024-03-21 11:20:00,180.01,180.66,179.97,180.6,890033.0,180.01,180.66,179.97,180.6,890033.0
2024-03-21 11:25:00,180.57,180.77,180.23,180.71,616937.0,180.57,180.77,180.23,180.71,616937.0
2024-03-21 11:30:00,180.72,180.88,180.5,180.5,652120.0,180.72,180.88,180.5,180.5,652120.0
2024-03-21 11:35:00,180.51,180.98,180.42,180.91,920158.0,180.51,180.98,180.42,180.91,920158.0
2024-03-21 11:40:00,180.92,181.06,180.75,180.76,563350.0,180.92,181.06,180.75,180.76,563350.0
2024-03-21 11:45:00,180.79,181.57,180.6,181.53,793851.0,180.79,181.57,180.6,181.53,793851.0
2024-03-21 11:50:00,181.55,181.8,181.46,181.56,738718.0,181.55,181.8,181.46,181.56,738718.0
2024-03-21 11:55:00,181.55,181.55,181.08,181.14,626399.0,181.55,181.55,181.08,181.14,626399.0
2024-03-21 12:00:00,181.17,181.54,180.78,181.48,678347.0,181.17,181.54,180.78,181.48,678347.0
2024-03-21 12:05:00,181.48,181.84,181.37,181.43,598557.0,181.48,181.84,181.37,181.43,598557.0
2024-03-21 12:10:00,181.43,181.92,181.32,181.85,665137.0,181.43,181.92,181.32,181.85,665137.0
2024-03-21 12:15:00,181.85,182.12,181.68,181.81,645279.0,181.85,182.12,181.68,181.81,645279.0
2024-03-21 12:20:00,181.8,181.94,181.38,181.52,575401.0,181.8,181.94,181.38,181.52,575401.0
2024-03-21 12:25:00,181.5,181.55,181.21,181.46,601948.0,181.5,181.55,181.21,181.46,601948.0
2024-03-21 12:30:00,181.46,181.78,181.22,181.6,595456.0,181.46,181.78,181.22,181.6,595456.0
2024-03-21 12:35:00,181.59,182.28,181.54,182.26,622645.0,181.59,182.28,181.54,182.26,622645.0
2024-03-21 12:40:00,182.28,182.5,182.13,182.31,664780.0,182.28,182.5,182.13,182.31,664780.0
2024-03-21 12:45:00,182.31,182.47,181.74,181.75,662241.0,182.31,182.47,181.74,181.75,662241.0
2024-03-21 12:50:00,181.78,182.23,181.72,182.12,496983.0,181.78,182.23,181.72,182.12,496983.0
2024-03-21 12:55:00,182.11,182.19,181.74,181.81,529087.0,182.11,182.19,181.74,181.81,529087.0
2024-03-21 13:00:00,181.8,181.93,181.24,181.65,575852.0,181.8,181.93,181.24,181.65,575852.0
2024-03-21 13:05:00,181.65,181.82,181.12,181.19,511195.0,181.65,181.82,181.12,181.19,511195.0
2024-03-21 13:10:00,181.2,181.55,181.12,181.27,379554.0,181.2,181.55,181.12,181.27,379554.0
2024-03-21 13:15:00,181.27,181.29,180.82,180.9,434258.0,181.27,181.29,180.82,180.9,434258.0
2024-03-21 13:20:00,180.9,180.93,180.64,180.67,348417.0,180.9,180.93,180.64,180.67,348417.0
2024-03-21 13:25:00,180.69,181.08,180.69,181.03,324743.0,180.69,181.08,180.69,181.03,324743.0
2024-03-21 13:30:00,181.02,181.08,180.6,180.62,501143.0,181.02,181.08,180.6,180.62,501143.0
2024-03-21 13:35:00,180.63,181.08,180.62,181.06,435695.0,180.63,181.08,180.62,181.06,435695.0
2024-03-21 13:40:00,181.07,181.26,180.77,181.16,403780.0,181.07,181.26,180.77,181.16,403780.0
2024-03-21 13:45:00,181.18,181.19,180.55,180.7,422655.0,181.18,181.19,180.55,180.7,422655.0
2024-03-21 13:50:00,180.67,180.76,179.95,179.97,606861.0,180.67,180.76,179.95,179.97,606861.0
2024-03-21 13:55:00,179.97,180.09,179.77,179.91,486899.0,179.97,180.09,179.77,179.91,486899.0
2024-03-21 14:00:00,179.91,179.99,179.02,179.44,812682.0,179.91,179.99,179.02,179.44,812682.0
2024-03-21 14:05:00,179.46,179.83,179.06,179.19,736296.0,179.46,179.83,179.06,179.19,736296.0
2024-03-21 14:10:00,179.17,179.74,179.02,179.7,570640.0,179.17,179.74,179.02,179.7,570640.0
2024-03-21 14:15:00,179.72,179.73,179.41,179.59,459432.0,179.72,179.73,179.41,179.59,459432.0
2024-03-21 14:20:00,179.64,179.98,179.62,179.87,447628.0,179.64,179.98,179.62,179.87,447628.0
2024-03-21 14:25:00,179.9,180.15,179.83,180.02,485152.0,179.9,180.15,179.83,180.02,485152.0
2024-03-21 14:30:00,180.0,180.07,179.66,179.66,488901.0,180.0,180.07,179.66,179.66,488901.0
2024-03-21 14:35:00,179.66,179.67,179.01,179.23,645778.0,179.66,179.67,179.01,179.23,645778.0
2024-03-21 14:40:00,179.25,179.62,178.86,179.54,642311.0,179.25,179.62,178.86,179.54,642311.0
2024-03-21 14:45:00,179.58,180.03,179.46,179.86,597630.0,179.58,180.03,179.46,179.86,597630.0
2024-03-21 14:50:00,179.82,180.01,179.65,179.8,384832.0,179.82,180.01,179.65,179.8,384832.0
2024-03-21 14:55:00,179.78,179.93,179.35,179.88,423090.0,179.78,179.93,179.35,179.88,423090.0
2024-03-21 15:00:00,179.89,180.0,179.64,179.79,380524.0,179.89,180.0,179.64,179.79,380524.0
2024-03-21 15:05:00,179.78,180.01,179.78,179.89,351592.0,179.78,180.01,179.78,179.89,351592.0
2024-03-21 15:10:00,179.91,180.26,179.8,180.16,402118.0,179.91,180.26,179.8,180.16,402118.0
2024-03-21 15:15:00,180.15,180.37,180.12,180.22,370206.0,180.15,180.37,180.12,180.22,370206.0
2024-03-21 15:20:00,180.22,180.28,179.82,179.87,390979.0,180.22,180.28,179.82,179.87,390979.0
2024-03-21 15:25:00,179.86,180.03,179.59,179.88,516231.0,179.86,180.03,179.59,179.88,516231.0
2024-03-21 15:30:00,179.87,180.08,179.35,179.38,464334.0,179.87,180.08,179.35,179.38,464334.0
2024-03-21 15:35:00,179.37,179.62,179.32,179.61,418445.0,179.37,179.62,179.32,179.61,418445.0
2024-03-21 15:40:00,179.61,179.76,179.51,179.63,312370.0,179.61,179.76,179.51,179.63,312370.0
2024-03-21 15:45:00,179.63,179.67,179.15,179.3,409994.0,179.63,179.67,179.15,179.3,409994.0
2024-03-21 15:50:00,179.3,179.7,179.16,179.21,524831.0,179.3,179.7,179.16,179.21,524831.0
2024-03-21 15:55:00,179.19,179.19,178.56,178.65,1127128.0,179.19,179.19,178.56,178.65,1127128.0
2024-03-22 09:30:00,177.33,179.14,176.65,178.09,1813867.0,177.33,179.14,176.65,178.09,1813867.0
2024-03-22 09:35:00,178.01,178.57,177.5,177.56,1049922.0,178.01,178.57,177.5,177.56,1049922.0
2024-03-22 09:40:00,177.58,178.56,176.86,176.92,1157507.0,177.58,178.56,176.86,176.92,1157507.0
2024-03-22 09:45:00,176.93,177.32,175.58,175.76,1367021.0,176.93,177.32,175.58,175.76,1367021.0
2024-03-22 09:50:00,175.75,176.09,175.24,176.06,1170482.0,175.75,176.09,175.24,176.06,1170482.0
2024-03-22 09:55:00,176.06,176.52,175.81,175.96,909174.0,176.06,176.52,175.81,175.96,909174.0
2024-03-22 10:00:00,175.97,176.45,175.75,176.04,894350.0,175.97,176.45,175.75,176.04,894350.0
2024-03-22 10:05:00,176.02,176.48,175.09,175.09,1196388.0,176.02,176.48,175.09,175.09,1196388.0
2024-03-22 10:10:00,175.12,175.87,175.05,175.47,1200398.0,175.12,175.87,175.05,175.47,1200398.0
2024-03-22 10:15:00,175.49,176.44,175.2,176.25,811011.0,175.49,176.44,175.2,176.25,811011.0
2024-03-22 10:20:00,176.28,176.58,176.14,176.49,749285.0,176.28,176.58,176.14,176.49,749285.0
2024-03-22 10:25:00,176.48,176.91,175.88,176.71,1009795.0,176.48,176.91,175.88,176.71,1009795.0
2024-03-22 10:30:00,176.73,176.75,175.86,176.05,673425.0,176.73,176.75,175.86,176.05,673425.0
2024-03-22 10:35:00,176.06,176.1,175.66,175.97,571564.0,176.06,176.1,175.66,175.97,571564.0
2024-03-22 10:40:00,175.95,176.03,175.55,175.81,600442.0,175.95,176.03,175.55,175.81,600442.0
2024-03-22 10:45:00,175.84,176.04,175.77,175.93,431305.0,175.84,176.04,175.77,175.93,431305.0
2024-03-22 10:50:00,175.94,176.35,175.66,176.03,723299.0,175.94,176.35,175.66,176.03,723299.0
2024-03-22 10:55:00,176.06,176.9,175.89,176.07,806646.0,176.06,176.9,175.89,176.07,806646.0
2024-03-22 11:00:00,176.07,176.99,175.89,176.71,763664.0,176.07,176.99,175.89,176.71,763664.0
2024-03-22 11:05:00,176.7,177.48,176.69,177.45,676584.0,176.7,177.48,176.69,177.45,676584.0
2024-03-22 11:10:00,177.46,177.77,177.42,177.67,630094.0,177.46,177.77,177.42,177.67,630094.0
2024-03-22 11:15:00,177.67,177.72,177.02,177.28,522493.0,177.67,177.72,177.02,177.28,522493.0
2024-03-22 11:20:00,177.27,177.95,177.14,177.92,549501.0,177.27,177.95,177.14,177.92,549501.0
2024-03-22 11:25:00,177.91,178.0,177.52,177.83,676060.0,177.91,178.0,177.52,177.83,676060.0
2024-03-22 11:30:00,177.86,178.4,177.86,178.02,789458.0,177.86,178.4,177.86,178.02,789458.0
2024-03-22 11:35:00,178.03,178.07,177.32,177.49,544718.0,178.03,178.07,177.32,177.49,544718.0
2024-03-22 11:40:00,177.49,177.68,177.24,177.36,454248.0,177.49,177.68,177.24,177.36,454248.0
2024-03-22 11:45:00,177.36,177.69,177.21,177.23,429420.0,177.36,177.69,177.21,177.23,429420.0
2024-03-22 11:50:00,177.22,177.65,177.15,177.21,413680.0,177.22,177.65,177.15,177.21,413680.0
2024-03-22 11:55:00,177.21,177.54,177.16,177.29,320576.0,177.21,177.54,177.16,177.29,320576.0
2024-03-22 12:00:00,177.28,177.3,176.75,176.89,560402.0,177.28,177.3,176.75,176.89,560402.0
2024-03-22 12:05:00,176.91,177.21,176.78,177.05,338381.0,176.91,177.21,176.78,177.05,338381.0
2024-03-22 12:10:00,177.04,177.33,176.95,177.09,316673.0,177.04,177.33,176.95,177.09,316673.0
2024-03-22 12:15:00,177.1,177.36,176.71,177.34,447538.0,177.1,177.36,176.71,177.34,447538.0
2024-03-22 12:20:00,177.36,177.37,176.97,177.16,421858.0,177.36,177.37,176.97,177.16,421858.0
2024-03-22 12:25:00,177.21,177.6,177.16,177.53,369331.0,177.21,177.6,177.16,177.53,369331.0
2024-03-22 12:30:00,177.54,177.66,177.16,177.24,337147.0,177.54,177.66,177.16,177.24,337147.0
2024-03-22 12:35:00,177.24,177.57,177.22,177.55,470269.0,177.24,177.57,177.22,177.55,470269.0
2024-03-22 12:40:00,177.55,178.23,177.55,178.22,517259.0,177.55,178.23,177.55,178.22,517259.0
2024-03-22 12:45:00,178.21,178.25,177.86,178.07,387783.0,178.21,178.25,177.86,178.07,387783.0
2024-03-22 12:50:00,178.09,178.6,178.02,178.49,544728.0,178.09,178.6,178.02,178.49,544728.0
2024-03-22 12:55:00,178.48,179.2,178.48,178.97,705062.0,178.48,179.2,178.48,178.97,705062.0
2024-03-22 13:00:00,178.97,179.38,178.92,179.28,625695.0,178.97,179.38,178.92,179.28,625695.0
2024-03-22 13:05:00,179.28,179.61,179.22,179.3,695900.0,179.28,179.61,179.22,179.3,695900.0
2024-03-22 13:10:00,179.27,179.92,179.27,179.73,658703.0,179.27,179.92,179.27,179.73,658703.0
2024-03-22 13:15:00,179.73,179.93,179.58,179.76,479767.0,179.73,179.93,179.58,179.76,479767.0
2024-03-22 13:20:00,179.77,179.79,179.32,179.46,559354.0,179.77,179.79,179.32,179.46,559354.0
2024-03-22 13:25:00,179.47,180.23,179.42,180.08,847236.0,179.47,180.23,179.42,180.08,847236.0
2024-03-22 13:30:00,180.08,180.44,180.0,180.16,600294.0,180.08,180.44,180.0,180.16,600294.0
2024-03-22 13:35:00,180.16,180.49,180.12,180.42,442813.0,180.16,180.49,180.12,180.42,442813.0
2024-03-22 13:40:00,180.42,180.65,180.08,180.59,685209.0,180.42,180.65,180.08,180.59,685209.0
2024-03-22 13:45:00,180.63,180.76,180.5,180.61,462373.0,180.63,180.76,180.5,180.61,462373.0
2024-03-22 13:50:00,180.64,180.7,180.28,180.38,374831.0,180.64,180.7,180.28,180.38,374831.0
2024-03-22 13:55:00,180.39,180.39,180.06,180.16,379854.0,180.39,180.39,180.06,180.16,379854.0
2024-03-22 14:00:00,180.14,180.32,179.93,180.17,419245.0,180.14,180.32,179.93,180.17,419245.0
2024-03-22 14:05:00,180.16,180.18,179.51,179.58,568011.0,180.16,180.18,179.51,179.58,568011.0
2024-03-22 14:10:00,179.58,179.94,179.52,179.55,431997.0,179.58,179.94,179.52,179.55,431997.0
2024-03-22 14:15:00,179.55,179.88,179.41,179.64,453573.0,179.55,179.88,179.41,179.64,453573.0
2024-03-22 14:20:00,179.64,179.7,179.23,179.53,483798.0,179.64,179.7,179.23,179.53,483798.0
2024-03-22 14:25:00,179.53,179.84,179.48,179.82,348804.0,179.53,179.84,179.48,179.82,348804.0
2024-03-22 14:30:00,179.82,180.1,179.57,180.04,440048.0,179.82,180.1,179.57,180.04,440048.0
2024-03-22 14:35:00,180.05,180.16,179.81,179.89,302977.0,180.05,180.16,179.81,179.89,302977.0
2024-03-22 14:40:00,179.85,179.96,179.68,179.76,303558.0,179.85,179.96,179.68,179.76,303558.0
2024-03-22 14:45:00,179.76,179.83,179.51,179.61,339884.0,179.76,179.83,179.51,179.61,339884.0
2024-03-22 14:50:00,179.6,179.67,179.41,179.64,312648.0,179.6,179.67,179.41,179.64,312648.0
2024-03-22 14:55:00,179.62,180.08,179.62,179.99,433047.0,179.62,180.08,179.62,179.99,433047.0
2024-03-22 15:00:00,179.98,179.99,179.51,179.63,339561.0,179.98,179.99,179.51,179.63,339561.0
2024-03-22 15:05:00,179.62,179.88,179.44,179.84,387054.0,179.62,179.88,179.44,179.84,387054.0
2024-03-22 15:10:00,179.83,179.88,179.02,179.27,599127.0,179.83,179.88,179.02,179.27,599127.0
2024-03-22 15:15:00,179.27,179.39,178.96,179.27,394394.0,179.27,179.39,178.96,179.27,394394.0
2024-03-22 15:20:00,179.28,179.35,179.02,179.15,311736.0,179.28,179.35,179.02,179.15,311736.0
2024-03-22 15:25:00,179.16,179.42,179.11,179.26,341402.0,179.16,179.42,179.11,179.26,341402.0
2024-03-22 15:30:00,179.26,179.36,179.11,179.3,351257.0,179.26,179.36,179.11,179.3,351257.0
2024-03-22 15:35:00,179.29,179.64,179.27,179.62,531130.0,179.29,179.64,179.27,179.62,531130.0
2024-03-22 15:40:00,179.62,179.89,179.46,179.82,547913.0,179.62,179.89,179.46,179.82,547913.0
2024-03-22 15:45:00,179.83,180.0,179.56,179.83,504652.0,179.83,180.0,179.56,179.83,504652.0
2024-03-22 15:50:00,179.86,180.1,179.76,179.91,684216.0,179.86,180.1,179.76,179.91,684216.0
2024-03-22 15:55:00,179.89,180.0,179.55,179.63,932025.0,179.89,180.0,179.55,179.63,932025.0
2024-03-25 09:30:00,172.87,176.43,172.0,175.68,3067014.0,172.87,176.43,172.0,175.68,3067014.0
2024-03-25 09:35:00,175.64,176.21,174.84,175.65,1605264.0,175.64,176.21,174.84,175.65,1605264.0
2024-03-25 09:40:00,175.65,175.69,174.58,174.77,1306564.0,175.65,175.69,174.58,174.77,1306564.0
2024-03-25 09:45:00,174.76,176.99,174.7,176.86,1746426.0,174.76,176.99,174.7,176.86,1746426.0
2024-03-25 09:50:00,176.86,177.42,176.39,177.22,985493.0,176.86,177.42,176.39,177.22,985493.0
2024-03-25 09:55:00,177.2,177.39,176.54,176.9,1058670.0,177.2,177.39,176.54,176.9,1058670.0
2024-03-25 10:00:00,176.85,178.2,176.51,177.96,1395985.0,176.85,178.2,176.51,177.96,1395985.0
2024-03-25 10:05:00,177.97,178.75,177.93,178.37,978144.0,177.97,178.75,177.93,178.37,978144.0
2024-03-25 10:10:00,178.37,179.69,178.36,179.43,1432749.0,178.37,179.69,178.36,179.43,1432749.0
2024-03-25 10:15:00,179.44,180.07,179.2,179.26,1384017.0,179.44,180.07,179.2,179.26,1384017.0
2024-03-25 10:20:00,179.27,180.25,178.78,178.81,1442803.0,179.27,180.25,178.78,178.81,1442803.0
2024-03-25 10:25:00,178.83,179.12,178.16,178.48,1009772.0,178.83,179.12,178.16,178.48,1009772.0
2024-03-25 10:30:00,178.49,179.17,178.24,179.12,894556.0,178.49,179.17,178.24,179.12,894556.0
2024-03-25 10:35:00,179.13,179.46,178.69,179.03,824328.0,179.13,179.46,178.69,179.03,824328.0
2024-03-25 10:40:00,179.03,179.65,178.9,179.33,741029.0,179.03,179.65,178.9,179.33,741029.0
2024-03-25 10:45:00,179.33,179.53,178.95,179.49,630708.0,179.33,179.53,178.95,179.49,630708.0
2024-03-25 10:50:00,179.46,181.2,179.46,180.59,1573176.0,179.46,181.2,179.46,180.59,1573176.0
2024-03-25 10:55:00,180.61,181.0,180.34,180.82,788295.0,180.61,181.0,180.34,180.82,788295.0
2024-03-25 11:00:00,180.81,181.75,180.7,181.46,1140226.0,180.81,181.75,180.7,181.46,1140226.0
2024-03-25 11:05:00,181.48,182.0,181.26,181.34,1075246.0,181.48,182.0,181.26,181.34,1075246.0
2024-03-25 11:10:00,181.33,182.02,181.23,181.8,879342.0,181.33,182.02,181.23,181.8,879342.0
2024-03-25 11:15:00,181.8,182.35,181.6,181.94,1071358.0,181.8,182.35,181.6,181.94,1071358.0
2024-03-25 11:20:00,181.93,182.28,181.73,182.15,862084.0,181.93,182.28,181.73,182.15,862084.0
2024-03-25 11:25:00,182.14,182.59,181.32,181.5,1136366.0,182.14,182.59,181.32,181.5,1136366.0
2024-03-25 11:30:00,181.47,181.98,181.02,181.76,857242.0,181.47,181.98,181.02,181.76,857242.0
2024-03-25 11:35:00,181.77,182.35,181.43,182.32,687810.0,181.77,182.35,181.43,182.32,687810.0
2024-03-25 11:40:00,182.33,182.8,182.07,182.09,993804.0,182.33,182.8,182.07,182.09,993804.0
2024-03-25 11:45:00,182.1,182.28,181.56,181.8,794685.0,182.1,182.28,181.56,181.8,794685.0
2024-03-25 11:50:00,181.8,181.84,181.29,181.64,539264.0,181.8,181.84,181.29,181.64,539264.0
2024-03-25 11:55:00,181.66,181.74,180.76,180.83,698944.0,181.66,181.74,180.76,180.83,698944.0
2024-03-25 12:00:00,180.83,180.86,180.25,180.33,693966.0,180.83,180.86,180.25,180.33,693966.0
2024-03-25 12:05:00,180.35,180.63,179.44,179.49,860100.0,180.35,180.63,179.44,179.49,860100.0
2024-03-25 12:10:00,179.49,180.15,179.44,180.03,736771.0,179.49,180.15,179.44,180.03,736771.0
2024-03-25 12:15:00,180.03,180.29,179.76,180.13,595766.0,180.03,180.29,179.76,180.13,595766.0
2024-03-25 12:20:00,180.09,180.33,179.84,180.12,482227.0,180.09,180.33,179.84,180.12,482227.0
2024-03-25 12:25:00,180.12,180.28,179.62,179.82,618457.0,180.12,180.28,179.62,179.82,618457.0
2024-03-25 12:30:00,179.82,179.94,179.56,179.69,418091.0,179.82,179.94,179.56,179.69,418091.0
2024-03-25 12:35:00,179.71,180.0,179.54,179.6,419004.0,179.71,180.0,179.54,179.6,419004.0
2024-03-25 12:40:00,179.63,180.07,179.56,179.82,405487.0,179.63,180.07,179.56,179.82,405487.0
2024-03-25 12:45:00,179.81,180.19,179.75,179.86,431096.0,179.81,180.19,179.75,179.86,431096.0
2024-03-25 12:50:00,179.89,180.36,179.75,180.03,625776.0,179.89,180.36,179.75,180.03,625776.0
2024-03-25 12:55:00,180.04,180.11,179.41,179.97,607545.0,180.04,180.11,179.41,179.97,607545.0
2024-03-25 13:00:00,179.96,180.29,179.82,180.02,418416.0,179.96,180.29,179.82,180.02,418416.0
2024-03-25 13:05:00,180.04,180.13,179.55,179.86,450851.0,180.04,180.13,179.55,179.86,450851.0
2024-03-25 13:10:00,179.85,180.13,179.61,180.11,468266.0,179.85,180.13,179.61,180.11,468266.0
2024-03-25 13:15:00,180.1,180.19,179.9,179.91,369831.0,180.1,180.19,179.9,179.91,369831.0
2024-03-25 13:20:00,179.92,180.67,179.9,180.33,571377.0,179.92,180.67,179.9,180.33,571377.0
2024-03-25 13:25:00,180.33,180.5,180.02,180.24,498257.0,180.33,180.5,180.02,180.24,498257.0
2024-03-25 13:30:00,180.23,180.6,180.2,180.48,437575.0,180.23,180.6,180.2,180.48,437575.0
2024-03-25 13:35:00,180.48,180.49,180.07,180.25,394272.0,180.48,180.49,180.07,180.25,394272.0
2024-03-25 13:40:00,180.25,180.6,180.1,180.34,446877.0,180.25,180.6,180.1,180.34,446877.0
2024-03-25 13:45:00,180.35,180.42,179.75,179.92,371285.0,180.35,180.42,179.75,179.92,371285.0
2024-03-25 13:50:00,179.91,179.99,179.71,179.93,396779.0,179.91,179.99,179.71,179.93,396779.0
2024-03-25 13:55:00,179.92,180.33,179.8,180.31,358353.0,179.92,180.33,179.8,180.31,358353.0
2024-03-25 14:00:00,180.29,180.33,180.02,180.05,287895.0,180.29,180.33,180.02,180.05,287895.0
2024-03-25 14:05:00,180.04,180.44,180.03,180.42,360428.0,180.04,180.44,180.03,180.42,360428.0
2024-03-25 14:10:00,180.42,180.83,180.34,180.76,445358.0,180.42,180.83,180.34,180.76,445358.0
2024-03-25 14:15:00,180.77,180.84,180.4,180.69,488651.0,180.77,180.84,180.4,180.69,488651.0
2024-03-25 14:20:00,180.68,180.96,180.28,180.33,493973.0,180.68,180.96,180.28,180.33,493973.0
2024-03-25 14:25:00,180.33,180.45,180.1,180.2,421618.0,180.33,180.45,180.1,180.2,421618.0
2024-03-25 14:30:00,180.17,180.27,179.56,179.91,445099.0,180.17,180.27,179.56,179.91,445099.0
2024-03-25 14:35:00,179.9,180.08,179.85,179.95,344909.0,179.9,180.08,179.85,179.95,344909.0
2024-03-25 14:40:00,179.94,180.02,179.76,179.91,333066.0,179.94,180.02,179.76,179.91,333066.0
2024-03-25 14:45:00,179.89,180.16,179.75,179.89,540875.0,179.89,180.16,179.75,179.89,540875.0
2024-03-25 14:50:00,179.9,180.24,179.85,180.17,357209.0,179.9,180.24,179.85,180.17,357209.0
2024-03-25 14:55:00,180.16,180.22,179.92,179.97,307920.0,180.16,180.22,179.92,179.97,307920.0
2024-03-25 15:00:00,179.96,180.02,179.2,179.24,673927.0,179.96,180.02,179.2,179.24,673927.0
2024-03-25 15:05:00,179.24,179.5,178.81,178.91,792817.0,179.24,179.5,178.81,178.91,792817.0
2024-03-25 15:10:00,178.9,179.15,178.4,178.66,776389.0,178.9,179.15,178.4,178.66,776389.0
2024-03-25 15:15:00,178.66,179.07,178.66,178.96,545449.0,178.66,179.07,178.66,178.96,545449.0
2024-03-25 15:20:00,178.97,179.03,178.4,178.69,640747.0,178.97,179.03,178.4,178.69,640747.0
2024-03-25 15:25:00,178.67,179.0,178.52,178.73,489643.0,178.67,179.0,178.52,178.73,489643.0
2024-03-25 15:30:00,178.74,179.3,178.69,179.13,644139.0,178.74,179.3,178.69,179.13,644139.0
2024-03-25 15:35:00,179.12,179.24,178.91,179.05,425380.0,179.12,179.24,178.91,179.05,425380.0
2024-03-25 15:40:00,179.06,179.29,179.03,179.25,396259.0,179.06,179.29,179.03,179.25,396259.0
2024-03-25 15:45:00,179.25,179.39,178.85,178.85,588649.0,179.25,179.39,178.85,178.85,588649.0
2024-03-25 15:50:00,178.86,178.97,178.25,178.37,692920.0,178.86,178.97,178.25,178.37,692920.0
2024-03-25 15:55:00,178.39,178.82,178.36,178.6,1129447.0,178.39,178.82,178.36,178.6,1129447.0
2024-03-26 09:30:00,179.67,180.24,178.46,180.18,1512401.0,179.67,180.24,178.46,180.18,1512401.0
2024-03-26 09:35:00,180.13,180.5,178.93,178.96,1311995.0,180.13,180.5,178.93,178.96,1311995.0
2024-03-26 09:40:00,179.01,179.26,177.0,177.79,1476015.0,179.01,179.26,177.0,177.79,1476015.0
2024-03-26 09:45:00,177.79,178.23,177.26,178.02,887432.0,177.79,178.23,177.26,178.02,887432.0
2024-03-26 09:50:00,178.0,178.1,176.82,177.28,1042214.0,178.0,178.1,176.82,177.28,1042214.0
2024-03-26 09:55:00,177.29,178.05,177.25,177.8,695805.0,177.29,178.05,177.25,177.8,695805.0
2024-03-26 10:00:00,177.82,178.75,177.72,178.64,963121.0,177.82,178.75,177.72,178.64,963121.0
2024-03-26 10:05:00,178.64,178.92,177.87,178.09,828763.0,178.64,178.92,177.87,178.09,828763.0
2024-03-26 10:10:00,178.09,178.23,177.28,177.29,736619.0,178.09,178.23,177.28,177.29,736619.0
2024-03-26 10:15:00,177.33,178.23,177.26,178.16,716607.0,177.33,178.23,177.26,178.16,716607.0
2024-03-26 10:20:00,178.16,178.44,177.85,178.14,791524.0,178.16,178.44,177.85,178.14,791524.0
2024-03-26 10:25:00,178.14,178.38,177.05,177.14,916950.0,178.14,178.38,177.05,177.14,916950.0
2024-03-26 10:30:00,177.13,177.47,176.76,177.41,1063319.0,177.13,177.47,176.76,177.41,1063319.0
2024-03-26 10:35:00,177.4,177.81,177.08,177.62,661721.0,177.4,177.81,177.08,177.62,661721.0
2024-03-26 10:40:00,177.6,177.6,176.33,176.72,938496.0,177.6,177.6,176.33,176.72,938496.0
2024-03-26 10:45:00,176.72,177.08,176.4,176.99,663398.0,176.72,177.08,176.4,176.99,663398.0
2024-03-26 10:50:00,176.97,177.25,176.69,176.96,578661.0,176.97,177.25,176.69,176.96,578661.0
2024-03-26 10:55:00,176.99,177.93,176.85,177.84,729598.0,176.99,177.93,176.85,177.84,729598.0
2024-03-26 11:00:00,177.84,178.25,177.78,178.13,664324.0,177.84,178.25,177.78,178.13,664324.0
2024-03-26 11:05:00,178.11,180.68,178.1,180.68,1355977.0,178.11,180.68,178.1,180.68,1355977.0
2024-03-26 11:10:00,180.68,181.99,180.2,181.94,2183129.0,180.68,181.99,180.2,181.94,2183129.0
2024-03-26 11:15:00,181.94,182.34,181.0,181.17,1591047.0,181.94,182.34,181.0,181.17,1591047.0
2024-03-26 11:20:00,181.18,181.76,180.88,181.45,859122.0,181.18,181.76,180.88,181.45,859122.0
2024-03-26 11:25:00,181.46,182.0,181.1,181.16,863382.0,181.46,182.0,181.1,181.16,863382.0
2024-03-26 11:30:00,181.19,181.46,180.78,181.42,790709.0,181.19,181.46,180.78,181.42,790709.0
2024-03-26 11:35:00,181.4,181.68,180.81,180.98,667541.0,181.4,181.68,180.81,180.98,667541.0
2024-03-26 11:40:00,180.97,181.19,180.47,180.76,767632.0,180.97,181.19,180.47,180.76,767632.0
2024-03-26 11:45:00,180.75,181.12,180.51,180.64,546407.0,180.75,181.12,180.51,180.64,546407.0
2024-03-26 11:50:00,180.65,181.4,180.61,181.37,514712.0,180.65,181.4,180.61,181.37,514712.0
2024-03-26 11:55:00,181.36,181.89,181.2,181.79,586369.0,181.36,181.89,181.2,181.79,586369.0
2024-03-26 12:00:00,181.77,182.15,181.76,181.88,797003.0,181.77,182.15,181.76,181.88,797003.0
2024-03-26 12:05:00,181.87,182.6,181.85,182.14,902678.0,181.87,182.6,181.85,182.14,902678.0
2024-03-26 12:10:00,182.15,182.57,182.1,182.54,579474.0,182.15,182.57,182.1,182.54,579474.0
2024-03-26 12:15:00,182.52,182.54,181.58,181.83,686597.0,182.52,182.54,181.58,181.83,686597.0
2024-03-26 12:20:00,181.82,181.82,181.34,181.63,543243.0,181.82,181.82,181.34,181.63,543243.0
2024-03-26 12:25:00,181.62,182.24,181.24,182.23,636395.0,181.62,182.24,181.24,182.23,636395.0
2024-03-26 12:30:00,182.23,182.32,181.85,182.0,536140.0,182.23,182.32,181.85,182.0,536140.0
2024-03-26 12:35:00,182.02,182.36,181.78,182.11,505488.0,182.02,182.36,181.78,182.11,505488.0
2024-03-26 12:40:00,182.11,182.12,181.25,181.41,496540.0,182.11,182.12,181.25,181.41,496540.0
2024-03-26 12:45:00,181.4,181.4,180.78,180.82,560551.0,181.4,181.4,180.78,180.82,560551.0
2024-03-26 12:50:00,180.83,181.04,180.1,180.27,750538.0,180.83,181.04,180.1,180.27,750538.0
2024-03-26 12:55:00,180.27,180.4,179.9,180.21,974439.0,180.27,180.4,179.9,180.21,974439.0
2024-03-26 13:00:00,180.19,180.19,179.62,179.85,760008.0,180.19,180.19,179.62,179.85,760008.0
2024-03-26 13:05:00,179.87,180.16,179.76,179.92,429774.0,179.87,180.16,179.76,179.92,429774.0
2024-03-26 13:10:00,179.89,179.99,179.51,179.81,434921.0,179.89,179.99,179.51,179.81,434921.0
2024-03-26 13:15:00,179.8,179.99,179.63,179.86,389934.0,179.8,179.99,179.63,179.86,389934.0
2024-03-26 13:20:00,179.88,180.08,179.63,179.97,465892.0,179.88,180.08,179.63,179.97,465892.0
2024-03-26 13:25:00,179.96,180.25,179.8,180.13,435377.0,179.96,180.25,179.8,180.13,435377.0
2024-03-26 13:30:00,180.13,180.25,179.93,180.0,279787.0,180.13,180.25,179.93,180.0,279787.0
2024-03-26 13:35:00,180.01,180.06,179.67,179.95,344736.0,180.01,180.06,179.67,179.95,344736.0
2024-03-26 13:40:00,179.99,180.16,179.71,179.72,325227.0,179.99,180.16,179.71,179.72,325227.0
2024-03-26 13:45:00,179.74,180.03,179.33,180.0,588575.0,179.74,180.03,179.33,180.0,588575.0
2024-03-26 13:50:00,179.99,180.3,179.77,180.3,351703.0,179.99,180.3,179.77,180.3,351703.0
2024-03-26 13:55:00,180.3,180.32,179.93,180.0,293311.0,180.3,180.32,179.93,180.0,293311.0
2024-03-26 14:00:00,180.0,180.33,179.94,180.24,294396.0,180.0,180.33,179.94,180.24,294396.0
2024-03-26 14:05:00,180.25,180.57,180.21,180.37,390315.0,180.25,180.57,180.21,180.37,390315.0
2024-03-26 14:10:00,180.39,180.71,180.16,180.29,497753.0,180.39,180.71,180.16,180.29,497753.0
2024-03-26 14:15:00,180.24,180.43,179.97,179.97,362016.0,180.24,180.43,179.97,179.97,362016.0
2024-03-26 14:20:00,179.98,180.23,179.8,179.89,333274.0,179.98,180.23,179.8,179.89,333274.0
2024-03-26 14:25:00,179.9,180.0,179.56,179.89,449999.0,179.9,180.0,179.56,179.89,449999.0
2024-03-26 14:30:00,179.9,179.95,179.6,179.87,347453.0,179.9,179.95,179.6,179.87,347453.0
2024-03-26 14:35:00,179.88,180.12,179.75,179.77,349197.0,179.88,180.12,179.75,179.77,349197.0
2024-03-26 14:40:00,179.77,179.9,179.66,179.7,241329.0,179.77,179.9,179.66,179.7,241329.0
2024-03-26 14:45:00,179.72,179.98,179.68,179.78,242516.0,179.72,179.98,179.68,179.78,242516.0
2024-03-26 14:50:00,179.77,180.29,179.74,180.25,346783.0,179.77,180.29,179.74,180.25,346783.0
2024-03-26 14:55:00,180.24,180.26,180.02,180.06,286743.0,180.24,180.26,180.02,180.06,286743.0
2024-03-26 15:00:00,180.06,180.12,179.85,179.9,298010.0,180.06,180.12,179.85,179.9,298010.0
2024-03-26 15:05:00,179.92,179.94,179.68,179.86,279461.0,179.92,179.94,179.68,179.86,279461.0
2024-03-26 15:10:00,179.86,179.96,179.14,179.24,573551.0,179.86,179.96,179.14,179.24,573551.0
2024-03-26 15:15:00,179.23,179.44,179.04,179.3,453039.0,179.23,179.44,179.04,179.3,453039.0
2024-03-26 15:20:00,179.28,179.33,178.85,178.89,460252.0,179.28,179.33,178.85,178.89,460252.0
2024-03-26 15:25:00,178.87,179.18,178.47,178.63,568490.0,178.87,179.18,178.47,178.63,568490.0
2024-03-26 15:30:00,178.65,178.72,178.11,178.39,562062.0,178.65,178.72,178.11,178.39,562062.0
2024-03-26 15:35:00,178.41,178.75,178.23,178.33,492429.0,178.41,178.75,178.23,178.33,492429.0
2024-03-26 15:40:00,178.33,178.57,177.53,177.6,646885.0,178.33,178.57,177.53,177.6,646885.0
2024-03-26 15:45:00,177.61,178.16,177.53,178.06,555731.0,177.61,178.16,177.53,178.06,555731.0
2024-03-26 15:50:00,178.05,178.17,177.72,178.04,862812.0,178.05,178.17,177.72,178.04,862812.0
2024-03-26 15:55:00,178.05,178.05,177.59,177.89,1168645.0,178.05,178.05,177.59,177.89,1168645.0
2024-03-27 09:30:00,179.95,180.8,178.54,178.85,1510003.0,179.95,180.8,178.54,178.85,1510003.0
2024-03-27 09:35:00,178.94,179.59,178.04,178.46,1013691.0,178.94,179.59,178.04,178.46,1013691.0
2024-03-27 09:40:00,178.5,178.69,177.58,177.75,1036136.0,178.5,178.69,177.58,177.75,1036136.0
2024-03-27 09:45:00,177.75,179.93,177.74,179.88,1372469.0,177.75,179.93,177.74,179.88,1372469.0
2024-03-27 09:50:00,179.86,181.23,178.57,178.91,1898297.0,179.86,181.23,178.57,178.91,1898297.0
2024-03-27 09:55:00,178.91,179.18,177.27,177.39,1471013.0,178.91,179.18,177.27,177.39,1471013.0
2024-03-27 10:00:00,177.38,177.82,176.06,176.75,1580464.0,177.38,177.82,176.06,176.75,1580464.0
2024-03-27 10:05:00,176.84,177.42,175.91,176.22,1320404.0,176.84,177.42,175.91,176.22,1320404.0
2024-03-27 10:10:00,176.21,177.0,175.7,176.74,1438215.0,176.21,177.0,175.7,176.74,1438215.0
2024-03-27 10:15:00,176.75,177.25,175.69,176.0,1241122.0,176.75,177.25,175.69,176.0,1241122.0
2024-03-27 10:20:00,176.0,176.38,175.66,175.92,953339.0,176.0,176.38,175.66,175.92,953339.0
2024-03-27 10:25:00,175.93,176.26,175.4,175.78,1063840.0,175.93,176.26,175.4,175.78,1063840.0
2024-03-27 10:30:00,175.79,176.64,175.74,176.56,869020.0,175.79,176.64,175.74,176.56,869020.0
2024-03-27 10:35:00,176.54,176.98,176.13,176.92,793365.0,176.54,176.98,176.13,176.92,793365.0
2024-03-27 10:40:00,176.93,177.17,176.57,176.93,716530.0,176.93,177.17,176.57,176.93,716530.0
2024-03-27 10:45:00,176.93,177.42,176.8,176.88,729231.0,176.93,177.42,176.8,176.88,729231.0
2024-03-27 10:50:00,176.86,177.63,176.65,177.4,796778.0,176.86,177.63,176.65,177.4,796778.0
2024-03-27 10:55:00,177.42,177.64,177.1,177.53,684145.0,177.42,177.64,177.1,177.53,684145.0
2024-03-27 11:00:00,177.49,177.84,176.76,176.99,803883.0,177.49,177.84,176.76,176.99,803883.0
2024-03-27 11:05:00,177.0,177.55,176.97,177.48,537101.0,177.0,177.55,176.97,177.48,537101.0
2024-03-27 11:10:00,177.49,177.98,177.28,177.96,685075.0,177.49,177.98,177.28,177.96,685075.0
2024-03-27 11:15:00,177.94,178.26,177.6,178.25,677428.0,177.94,178.26,177.6,178.25,677428.0
2024-03-27 11:20:00,178.24,178.45,178.0,178.05,632196.0,178.24,178.45,178.0,178.05,632196.0
2024-03-27 11:25:00,178.06,178.38,177.82,177.84,601191.0,178.06,178.38,177.82,177.84,601191.0
2024-03-27 11:30:00,177.86,178.02,176.91,177.11,688992.0,177.86,178.02,176.91,177.11,688992.0
2024-03-27 11:35:00,177.1,177.69,176.9,177.57,489930.0,177.1,177.69,176.9,177.57,489930.0
2024-03-27 11:40:00,177.56,178.0,177.52,177.79,481386.0,177.56,178.0,177.52,177.79,481386.0
2024-03-27 11:45:00,177.8,177.99,177.4,177.88,539446.0,177.8,177.99,177.4,177.88,539446.0
2024-03-27 11:50:00,177.86,178.1,177.79,178.01,364282.0,177.86,178.1,177.79,178.01,364282.0
2024-03-27 11:55:00,178.02,178.3,177.88,177.96,446095.0,178.02,178.3,177.88,177.96,446095.0
2024-03-27 12:00:00,177.96,178.59,177.83,178.3,512191.0,177.96,178.59,177.83,178.3,512191.0
2024-03-27 12:05:00,178.32,178.55,178.03,178.46,361599.0,178.32,178.55,178.03,178.46,361599.0
2024-03-27 12:10:00,178.48,178.48,178.09,178.16,273144.0,178.48,178.48,178.09,178.16,273144.0
2024-03-27 12:15:00,178.19,178.66,178.15,178.57,371134.0,178.19,178.66,178.15,178.57,371134.0
2024-03-27 12:20:00,178.59,178.94,178.54,178.78,446036.0,178.59,178.94,178.54,178.78,446036.0
2024-03-27 12:25:00,178.8,178.8,178.26,178.33,379719.0,178.8,178.8,178.26,178.33,379719.0
2024-03-27 12:30:00,178.34,178.49,178.11,178.21,283821.0,178.34,178.49,178.11,178.21,283821.0
2024-03-27 12:35:00,178.23,178.32,177.73,178.03,358765.0,178.23,178.32,177.73,178.03,358765.0
2024-03-27 12:40:00,178.01,178.37,178.0,178.07,353144.0,178.01,178.37,178.0,178.07,353144.0
2024-03-27 12:45:00,178.07,178.67,178.07,178.57,386038.0,178.07,178.67,178.07,178.57,386038.0
2024-03-27 12:50:00,178.56,178.6,178.08,178.27,326461.0,178.56,178.6,178.08,178.27,326461.0
2024-03-27 12:55:00,178.27,178.27,177.81,178.01,311659.0,178.27,178.27,177.81,178.01,311659.0
2024-03-27 13:00:00,178.05,178.18,177.78,177.83,280736.0,178.05,178.18,177.78,177.83,280736.0
2024-03-27 13:05:00,177.84,177.88,177.57,177.71,310182.0,177.84,177.88,177.57,177.71,310182.0
2024-03-27 13:10:00,177.72,178.03,177.52,177.97,311958.0,177.72,178.03,177.52,177.97,311958.0
2024-03-27 13:15:00,177.99,178.1,177.76,178.09,240038.0,177.99,178.1,177.76,178.09,240038.0
2024-03-27 13:20:00,178.09,178.14,177.74,177.94,302526.0,178.09,178.14,177.74,177.94,302526.0
2024-03-27 13:25:00,177.93,178.03,177.76,178.0,251829.0,177.93,178.03,177.76,178.0,251829.0
2024-03-27 13:30:00,178.0,178.4,177.99,178.07,300355.0,178.0,178.4,177.99,178.07,300355.0
2024-03-27 13:35:00,178.07,178.15,177.91,177.93,341689.0,178.07,178.15,177.91,177.93,341689.0
2024-03-27 13:40:00,177.93,178.48,177.86,178.46,328959.0,177.93,178.48,177.86,178.46,328959.0
2024-03-27 13:45:00,178.46,178.62,178.36,178.55,290601.0,178.46,178.62,178.36,178.55,290601.0
2024-03-27 13:50:00,178.58,178.63,178.47,178.54,226172.0,178.58,178.63,178.47,178.54,226172.0
2024-03-27 13:55:00,178.55,178.77,178.51,178.65,299265.0,178.55,178.77,178.51,178.65,299265.0
2024-03-27 14:00:00,178.67,178.74,178.42,178.55,292790.0,178.67,178.74,178.42,178.55,292790.0
2024-03-27 14:05:00,178.53,178.6,178.31,178.43,265756.0,178.53,178.6,178.31,178.43,265756.0
2024-03-27 14:10:00,178.4,178.69,178.24,178.66,309046.0,178.4,178.69,178.24,178.66,309046.0
2024-03-27 14:15:00,178.68,179.07,178.57,178.9,407745.0,178.68,179.07,178.57,178.9,407745.0
2024-03-27 14:20:00,178.92,179.19,178.88,179.07,272730.0,178.92,179.19,178.88,179.07,272730.0
2024-03-27 14:25:00,179.07,179.3,179.0,179.14,341387.0,179.07,179.3,179.0,179.14,341387.0
2024-03-27 14:30:00,179.15,179.19,178.68,178.7,392693.0,179.15,179.19,178.68,178.7,392693.0
2024-03-27 14:35:00,178.71,178.88,178.32,178.34,322371.0,178.71,178.88,178.32,178.34,322371.0
2024-03-27 14:40:00,178.34,178.55,178.26,178.5,317595.0,178.34,178.55,178.26,178.5,317595.0
2024-03-27 14:45:00,178.52,178.61,178.37,178.47,259903.0,178.52,178.61,178.37,178.47,259903.0
2024-03-27 14:50:00,178.47,178.51,177.96,178.11,371382.0,178.47,178.51,177.96,178.11,371382.0
2024-03-27 14:55:00,178.1,178.1,177.76,178.05,389133.0,178.1,178.1,177.76,178.05,389133.0
2024-03-27 15:00:00,178.04,178.14,177.8,177.98,336086.0,178.04,178.14,177.8,177.98,336086.0
2024-03-27 15:05:00,177.99,178.27,177.89,177.96,374393.0,177.99,178.27,177.89,177.96,374393.0
2024-03-27 15:10:00,177.96,177.97,177.47,177.73,484584.0,177.96,177.97,177.47,177.73,484584.0
2024-03-27 15:15:00,177.74,177.78,177.47,177.64,354240.0,177.74,177.78,177.47,177.64,354240.0
2024-03-27 15:20:00,177.66,178.02,177.54,177.95,421142.0,177.66,178.02,177.54,177.95,421142.0
2024-03-27 15:25:00,177.94,178.38,177.76,178.22,567848.0,177.94,178.38,177.76,178.22,567848.0
2024-03-27 15:30:00,178.22,178.5,178.07,178.36,362344.0,178.22,178.5,178.07,178.36,362344.0
2024-03-27 15:35:00,178.37,179.13,178.37,179.0,587422.0,178.37,179.13,178.37,179.0,587422.0
2024-03-27 15:40:00,178.99,179.4,178.88,179.2,620034.0,178.99,179.4,178.88,179.2,620034.0
2024-03-27 15:45:00,179.17,179.38,178.99,179.15,490679.0,179.17,179.38,178.99,179.15,490679.0
2024-03-27 15:50:00,179.25,179.64,179.17,179.55,711009.0,179.25,179.64,179.17,179.55,711009.0
2024-03-27 15:55:00,179.54,179.63,179.32,179.59,917322.0,179.54,179.63,179.32,179.59,917322.0
2024-03-28 09:30:00,179.58,180.6,178.3,179.75,1419777.0,179.58,180.6,178.3,179.75,1419777.0
2024-03-28 09:35:00,179.75,180.94,179.45,180.4,1754392.0,179.75,180.94,179.45,180.4,1754392.0
2024-03-28 09:40:00,180.41,181.81,180.28,181.79,1438850.0,180.41,181.81,180.28,181.79,1438850.0
2024-03-28 09:45:00,181.77,182.25,181.18,181.43,1436853.0,181.77,182.25,181.18,181.43,1436853.0
2024-03-28 09:50:00,181.47,181.64,180.8,181.2,941653.0,181.47,181.64,180.8,181.2,941653.0
2024-03-28 09:55:00,181.21,181.55,180.21,180.46,1029580.0,181.21,181.55,180.21,180.46,1029580.0
2024-03-28 10:00:00,180.5,182.14,180.5,182.11,1227566.0,180.5,182.14,180.5,182.11,1227566.0
2024-03-28 10:05:00,182.11,182.54,181.66,181.86,1215555.0,182.11,182.54,181.66,181.86,1215555.0
2024-03-28 10:10:00,181.84,182.04,180.8,181.01,1153460.0,181.84,182.04,180.8,181.01,1153460.0
2024-03-28 10:15:00,181.01,182.4,180.9,182.38,1304251.0,181.01,182.4,180.9,182.38,1304251.0
2024-03-28 10:20:00,182.38,182.98,181.49,181.93,1221373.0,182.38,182.98,181.49,181.93,1221373.0
2024-03-28 10:25:00,181.96,182.48,181.68,182.28,792548.0,181.96,182.48,181.68,182.28,792548.0
2024-03-28 10:30:00,182.3,183.29,182.19,183.03,1312928.0,182.3,183.29,182.19,183.03,1312928.0
2024-03-28 10:35:00,183.03,183.4,182.52,182.68,1113079.0,183.03,183.4,182.52,182.68,1113079.0
2024-03-28 10:40:00,182.67,183.0,182.11,182.83,945728.0,182.67,183.0,182.11,182.83,945728.0
2024-03-28 10:45:00,182.83,182.85,182.23,182.43,636047.0,182.83,182.85,182.23,182.43,636047.0
2024-03-28 10:50:00,182.43,182.45,181.61,182.12,729922.0,182.43,182.45,181.61,182.12,729922.0
2024-03-28 10:55:00,182.15,182.2,181.51,181.59,714635.0,182.15,182.2,181.51,181.59,714635.0
2024-03-28 11:00:00,181.6,181.9,181.28,181.68,901228.0,181.6,181.9,181.28,181.68,901228.0
2024-03-28 11:05:00,181.69,182.13,180.92,181.4,889490.0,181.69,182.13,180.92,181.4,889490.0
2024-03-28 11:10:00,181.39,181.5,181.08,181.37,512532.0,181.39,181.5,181.08,181.37,512532.0
2024-03-28 11:15:00,181.4,181.73,181.05,181.72,688606.0,181.4,181.73,181.05,181.72,688606.0
2024-03-28 11:20:00,181.72,182.1,181.62,181.7,669705.0,181.72,182.1,181.62,181.7,669705.0
2024-03-28 11:25:00,181.71,182.08,181.68,181.81,421447.0,181.71,182.08,181.68,181.81,421447.0
2024-03-28 11:30:00,181.77,182.2,181.58,181.74,446871.0,181.77,182.2,181.58,181.74,446871.0
2024-03-28 11:35:00,181.72,181.73,181.16,181.35,349139.0,181.72,181.73,181.16,181.35,349139.0
2024-03-28 11:40:00,181.35,181.54,181.2,181.28,370571.0,181.35,181.54,181.2,181.28,370571.0
2024-03-28 11:45:00,181.28,181.84,181.17,181.75,496885.0,181.28,181.84,181.17,181.75,496885.0
2024-03-28 11:50:00,181.77,181.84,181.63,181.74,301579.0,181.77,181.84,181.63,181.74,301579.0
2024-03-28 11:55:00,181.73,182.17,181.64,182.11,396998.0,181.73,182.17,181.64,182.11,396998.0
2024-03-28 12:00:00,182.11,182.34,181.85,182.03,501192.0,182.11,182.34,181.85,182.03,501192.0
2024-03-28 12:05:00,182.0,182.08,181.35,181.51,474391.0,182.0,182.08,181.35,181.51,474391.0
2024-03-28 12:10:00,181.53,181.57,181.03,181.22,517649.0,181.53,181.57,181.03,181.22,517649.0
2024-03-28 12:15:00,181.22,181.35,181.02,181.32,405597.0,181.22,181.35,181.02,181.32,405597.0
2024-03-28 12:20:00,181.32,181.45,181.04,181.34,331088.0,181.32,181.45,181.04,181.34,331088.0
2024-03-28 12:25:00,181.34,182.17,181.24,182.09,546077.0,181.34,182.17,181.24,182.09,546077.0
2024-03-28 12:30:00,182.09,182.2,181.82,181.95,510376.0,182.09,182.2,181.82,181.95,510376.0
2024-03-28 12:35:00,181.93,182.12,181.75,182.02,324745.0,181.93,182.12,181.75,182.02,324745.0
2024-03-28 12:40:00,182.01,182.1,181.87,181.94,217829.0,182.01,182.1,181.87,181.94,217829.0
2024-03-28 12:45:00,181.94,182.3,181.82,181.84,404000.0,181.94,182.3,181.82,181.84,404000.0
2024-03-28 12:50:00,181.84,181.89,181.53,181.75,454791.0,181.84,181.89,181.53,181.75,454791.0
2024-03-28 12:55:00,181.75,181.78,181.1,181.23,412365.0,181.75,181.78,181.1,181.23,412365.0
2024-03-28 13:00:00,181.23,181.23,180.71,180.82,490256.0,181.23,181.23,180.71,180.82,490256.0
2024-03-28 13:05:00,180.83,181.01,180.69,180.71,375053.0,180.83,181.01,180.69,180.71,375053.0
2024-03-28 13:10:00,180.7,180.81,180.35,180.53,515402.0,180.7,180.81,180.35,180.53,515402.0
2024-03-28 13:15:00,180.51,180.85,180.41,180.78,372557.0,180.51,180.85,180.41,180.78,372557.0
2024-03-28 13:20:00,180.79,180.85,180.46,180.68,363441.0,180.79,180.85,180.46,180.68,363441.0
2024-03-28 13:25:00,180.67,180.86,180.55,180.85,315574.0,180.67,180.86,180.55,180.85,315574.0
2024-03-28 13:30:00,180.83,180.94,180.61,180.69,289276.0,180.83,180.94,180.61,180.69,289276.0
2024-03-28 13:35:00,180.67,181.07,180.63,180.99,399656.0,180.67,181.07,180.63,180.99,399656.0
2024-03-28 13:40:00,180.99,181.09,180.73,181.02,362067.0,180.99,181.09,180.73,181.02,362067.0
2024-03-28 13:45:00,181.02,181.05,180.71,180.73,270887.0,181.02,181.05,180.71,180.73,270887.0
2024-03-28 13:50:00,180.73,180.94,180.55,180.63,453806.0,180.73,180.94,180.55,180.63,453806.0
2024-03-28 13:55:00,180.63,180.75,180.46,180.51,228693.0,180.63,180.75,180.46,180.51,228693.0
2024-03-28 14:00:00,180.52,180.58,180.13,180.17,451452.0,180.52,180.58,180.13,180.17,451452.0
2024-03-28 14:05:00,180.19,180.73,180.12,180.59,368682.0,180.19,180.73,180.12,180.59,368682.0
2024-03-28 14:10:00,180.6,180.85,180.53,180.75,296589.0,180.6,180.85,180.53,180.75,296589.0
2024-03-28 14:15:00,180.78,180.88,180.5,180.55,269394.0,180.78,180.88,180.5,180.55,269394.0
2024-03-28 14:20:00,180.55,180.66,180.25,180.37,399102.0,180.55,180.66,180.25,180.37,399102.0
2024-03-28 14:25:00,180.37,180.76,180.33,180.72,370296.0,180.37,180.76,180.33,180.72,370296.0
2024-03-28 14:30:00,180.72,180.84,180.6,180.69,340680.0,180.72,180.84,180.6,180.69,340680.0
2024-03-28 14:35:00,180.71,180.81,180.54,180.63,219128.0,180.71,180.81,180.54,180.63,219128.0
2024-03-28 14:40:00,180.63,180.67,180.14,180.33,444057.0,180.63,180.67,180.14,180.33,444057.0
2024-03-28 14:45:00,180.33,180.53,180.17,180.43,278492.0,180.33,180.53,180.17,180.43,278492.0
2024-03-28 14:50:00,180.44,180.58,180.21,180.25,260779.0,180.44,180.58,180.21,180.25,260779.0
2024-03-28 14:55:00,180.25,180.68,180.21,180.53,416147.0,180.25,180.68,180.21,180.53,416147.0
2024-03-28 15:00:00,180.56,180.73,180.27,180.28,421128.0,180.56,180.73,180.27,180.28,421128.0
2024-03-28 15:05:00,180.3,180.44,180.03,180.37,405072.0,180.3,180.44,180.03,180.37,405072.0
2024-03-28 15:10:00,180.38,180.48,180.16,180.22,300815.0,180.38,180.48,180.16,180.22,300815.0
2024-03-28 15:15:00,180.22,180.65,180.15,180.52,401329.0,180.22,180.65,180.15,180.52,401329.0
2024-03-28 15:20:00,180.51,180.53,180.16,180.35,371494.0,180.51,180.53,180.16,180.35,371494.0
2024-03-28 15:25:00,180.36,180.4,180.11,180.22,297924.0,180.36,180.4,180.11,180.22,297924.0
2024-03-28 15:30:00,180.24,180.48,180.1,180.23,486775.0,180.24,180.48,180.1,180.23,486775.0
2024-03-28 15:35:00,180.21,180.38,179.88,180.06,472614.0,180.21,180.38,179.88,180.06,472614.0
2024-03-28 15:40:00,180.05,180.24,179.92,180.18,462555.0,180.05,180.24,179.92,180.18,462555.0
2024-03-28 15:45:00,180.18,180.2,179.94,179.99,377271.0,180.18,180.2,179.94,179.99,377271.0
2024-03-28 15:50:00,179.98,180.37,179.9,180.23,633498.0,179.98,180.37,179.9,180.23,633498.0
2024-03-28 15:55:00,180.25,180.78,180.23,180.46,1287218.0,180.25,180.78,180.23,180.46,1287218.0
2024-04-01 09:30:00,180.0,181.47,179.9,181.43,1552164.0,180.0,181.47,179.9,181.43,1552164.0
2024-04-01 09:35:00,181.47,184.3,181.42,183.86,1982136.0,181.47,184.3,181.42,183.86,1982136.0
2024-04-01 09:40:00,183.85,184.75,183.44,184.65,1773343.0,183.85,184.75,183.44,184.65,1773343.0
2024-04-01 09:45:00,184.63,186.04,184.44,185.88,2135928.0,184.63,186.04,184.44,185.88,2135928.0
2024-04-01 09:50:00,185.89,186.88,185.34,186.81,1911246.0,185.89,186.88,185.34,186.81,1911246.0
2024-04-01 09:55:00,186.78,187.24,185.7,185.91,1687472.0,186.78,187.24,185.7,185.91,1687472.0
2024-04-01 10:00:00,185.87,186.38,184.52,184.77,1628296.0,185.87,186.38,184.52,184.77,1628296.0
2024-04-01 10:05:00,184.74,185.26,184.06,185.07,1428246.0,184.74,185.26,184.06,185.07,1428246.0
2024-04-01 10:10:00,185.11,185.58,184.99,185.26,1189796.0,185.11,185.58,184.99,185.26,1189796.0
2024-04-01 10:15:00,185.25,185.52,183.42,183.48,1448533.0,185.25,185.52,183.42,183.48,1448533.0
2024-04-01 10:20:00,183.48,184.05,183.38,184.03,1259981.0,183.48,184.05,183.38,184.03,1259981.0
2024-04-01 10:25:00,184.02,184.41,183.24,183.28,1253166.0,184.02,184.41,183.24,183.28,1253166.0
2024-04-01 10:30:00,183.3,183.96,183.01,183.87,1186288.0,183.3,183.96,183.01,183.87,1186288.0
2024-04-01 10:35:00,183.88,184.15,182.56,182.77,1259798.0,183.88,184.15,182.56,182.77,1259798.0
2024-04-01 10:40:00,182.78,183.5,182.75,183.13,877799.0,182.78,183.5,182.75,183.13,877799.0
2024-04-01 10:45:00,183.12,183.34,182.57,182.86,840448.0,183.12,183.34,182.57,182.86,840448.0
2024-04-01 10:50:00,182.84,182.87,181.74,182.09,1091870.0,182.84,182.87,181.74,182.09,1091870.0
2024-04-01 10:55:00,182.09,182.34,181.86,182.23,889175.0,182.09,182.34,181.86,182.23,889175.0
2024-04-01 11:00:00,182.25,182.42,181.82,182.14,910892.0,182.25,182.42,181.82,182.14,910892.0
2024-04-01 11:05:00,182.13,182.52,181.55,182.42,969870.0,182.13,182.52,181.55,182.42,969870.0
2024-04-01 11:10:00,182.41,182.43,181.73,182.19,866060.0,182.41,182.43,181.73,182.19,866060.0
2024-04-01 11:15:00,182.19,182.19,181.14,181.53,1026452.0,182.19,182.19,181.14,181.53,1026452.0
2024-04-01 11:20:00,181.54,181.8,180.93,181.62,822340.0,181.54,181.8,180.93,181.62,822340.0
2024-04-01 11:25:00,181.63,182.38,181.48,182.32,709297.0,181.63,182.38,181.48,182.32,709297.0
2024-04-01 11:30:00,182.31,182.33,181.88,181.95,543101.0,182.31,182.33,181.88,181.95,543101.0
2024-04-01 11:35:00,181.98,182.39,181.41,181.45,778117.0,181.98,182.39,181.41,181.45,778117.0
2024-04-01 11:40:00,181.46,181.99,181.32,181.95,643832.0,181.46,181.99,181.32,181.95,643832.0
2024-04-01 11:45:00,181.95,182.69,181.62,182.61,656864.0,181.95,182.69,181.62,182.61,656864.0
2024-04-01 11:50:00,182.61,182.71,181.9,182.26,726370.0,182.61,182.71,181.9,182.26,726370.0
2024-04-01 11:55:00,182.25,182.71,182.08,182.24,655982.0,182.25,182.71,182.08,182.24,655982.0
2024-04-01 12:00:00,182.24,182.66,181.87,182.63,746705.0,182.24,182.66,181.87,182.63,746705.0
2024-04-01 12:05:00,182.63,183.28,182.48,183.04,828917.0,182.63,183.28,182.48,183.04,828917.0
2024-04-01 12:10:00,183.05,183.55,182.9,183.42,668633.0,183.05,183.55,182.9,183.42,668633.0
2024-04-01 12:15:00,183.41,183.78,183.17,183.71,717288.0,183.41,183.78,183.17,183.71,717288.0
2024-04-01 12:20:00,183.74,184.28,183.72,184.01,784937.0,183.74,184.28,183.72,184.01,784937.0
2024-04-01 12:25:00,184.02,184.26,183.92,184.13,523087.0,184.02,184.26,183.92,184.13,523087.0
2024-04-01 12:30:00,184.15,184.38,183.75,184.07,697934.0,184.15,184.38,183.75,184.07,697934.0
2024-04-01 12:35:00,184.04,184.29,183.57,183.73,520018.0,184.04,184.29,183.57,183.73,520018.0
2024-04-01 12:40:00,183.71,184.24,183.71,184.17,489233.0,183.71,184.24,183.71,184.17,489233.0
2024-04-01 12:45:00,184.16,184.44,183.94,184.1,502919.0,184.16,184.44,183.94,184.1,502919.0
2024-04-01 12:50:00,184.1,184.62,184.1,184.21,585437.0,184.1,184.62,184.1,184.21,585437.0
2024-04-01 12:55:00,184.23,184.37,183.83,183.94,417014.0,184.23,184.37,183.83,183.94,417014.0
2024-04-01 13:00:00,183.96,183.99,183.34,183.44,555155.0,183.96,183.99,183.34,183.44,555155.0
2024-04-01 13:05:00,183.44,183.68,182.88,183.0,682965.0,183.44,183.68,182.88,183.0,682965.0
2024-04-01 13:10:00,182.99,183.38,182.82,183.15,650628.0,182.99,183.38,182.82,183.15,650628.0
2024-04-01 13:15:00,183.12,183.44,183.05,183.27,488675.0,183.12,183.44,183.05,183.27,488675.0
2024-04-01 13:20:00,183.27,183.3,182.82,182.84,440419.0,183.27,183.3,182.82,182.84,440419.0
2024-04-01 13:25:00,182.87,183.85,182.77,183.79,680636.0,182.87,183.85,182.77,183.79,680636.0
2024-04-01 13:30:00,183.81,184.14,183.72,184.04,594788.0,183.81,184.14,183.72,184.04,594788.0
2024-04-01 13:35:00,184.03,184.26,183.91,183.95,442476.0,184.03,184.26,183.91,183.95,442476.0
2024-04-01 13:40:00,183.93,184.3,183.9,184.27,447261.0,183.93,184.3,183.9,184.27,447261.0
2024-04-01 13:45:00,184.24,184.3,183.8,184.22,471210.0,184.24,184.3,183.8,184.22,471210.0
2024-04-01 13:50:00,184.21,184.4,183.78,184.24,552965.0,184.21,184.4,183.78,184.24,552965.0
2024-04-01 13:55:00,184.24,184.42,183.93,184.19,510571.0,184.24,184.42,183.93,184.19,510571.0
2024-04-01 14:00:00,184.2,184.26,183.9,184.19,427848.0,184.2,184.26,183.9,184.19,427848.0
2024-04-01 14:05:00,184.19,184.38,183.95,184.31,392545.0,184.19,184.38,183.95,184.31,392545.0
2024-04-01 14:10:00,184.29,184.35,183.67,183.88,616273.0,184.29,184.35,183.67,183.88,616273.0
2024-04-01 14:15:00,183.87,184.59,183.82,184.38,648657.0,183.87,184.59,183.82,184.38,648657.0
2024-04-01 14:20:00,184.38,184.88,184.23,184.83,609522.0,184.38,184.88,184.23,184.83,609522.0
2024-04-01 14:25:00,184.84,184.89,184.47,184.64,646535.0,184.84,184.89,184.47,184.64,646535.0
2024-04-01 14:30:00,184.63,185.09,184.58,185.09,593561.0,184.63,185.09,184.58,185.09,593561.0
2024-04-01 14:35:00,185.09,185.09,184.4,184.8,591649.0,185.09,185.09,184.4,184.8,591649.0
2024-04-01 14:40:00,184.83,184.86,184.11,184.12,682178.0,184.83,184.86,184.11,184.12,682178.0
2024-04-01 14:45:00,184.12,184.43,184.06,184.15,338671.0,184.12,184.43,184.06,184.15,338671.0
2024-04-01 14:50:00,184.15,184.3,183.91,184.08,442476.0,184.15,184.3,183.91,184.08,442476.0
2024-04-01 14:55:00,184.09,184.12,183.52,183.79,790035.0,184.09,184.12,183.52,183.79,790035.0
2024-04-01 15:00:00,183.78,183.96,183.41,183.88,511738.0,183.78,183.96,183.41,183.88,511738.0
2024-04-01 15:05:00,183.87,184.2,183.8,184.07,521288.0,183.87,184.2,183.8,184.07,521288.0
2024-04-01 15:10:00,184.09,184.25,183.72,183.85,424007.0,184.09,184.25,183.72,183.85,424007.0
2024-04-01 15:15:00,183.89,183.93,183.5,183.67,416019.0,183.89,183.93,183.5,183.67,416019.0
2024-04-01 15:20:00,183.65,184.05,183.63,183.76,474121.0,183.65,184.05,183.63,183.76,474121.0
2024-04-01 15:25:00,183.77,183.8,183.34,183.45,439211.0,183.77,183.8,183.34,183.45,439211.0
2024-04-01 15:30:00,183.46,183.78,183.29,183.45,582435.0,183.46,183.78,183.29,183.45,582435.0
2024-04-01 15:35:00,183.45,183.6,182.82,182.85,661325.0,183.45,183.6,182.82,182.85,661325.0
2024-04-01 15:40:00,182.86,183.35,182.85,183.33,558443.0,182.86,183.35,182.85,183.33,558443.0
2024-04-01 15:45:00,183.34,183.48,183.2,183.24,417905.0,183.34,183.48,183.2,183.24,417905.0
2024-04-01 15:50:00,183.22,183.44,182.74,183.34,794290.0,183.22,183.44,182.74,183.34,794290.0
2024-04-01 15:55:00,183.32,183.68,183.05,183.33,1220749.0,183.32,183.68,183.05,183.33,1220749.0
2024-04-02 09:30:00,179.61,180.1,177.31,177.52,1875593.0,179.61,180.1,177.31,177.52,1875593.0
2024-04-02 09:35:00,177.53,178.33,176.48,176.65,1533805.0,177.53,178.33,176.48,176.65,1533805.0
2024-04-02 09:40:00,176.66,176.66,175.62,175.73,1663675.0,176.66,176.66,175.62,175.73,1663675.0
2024-04-02 09:45:00,175.76,176.48,175.28,175.75,1618525.0,175.76,176.48,175.28,175.75,1618525.0
2024-04-02 09:50:00,175.74,176.37,175.41,175.59,1096284.0,175.74,176.37,175.41,175.59,1096284.0
2024-04-02 09:55:00,175.58,176.98,175.54,176.98,1042860.0,175.58,176.98,175.54,176.98,1042860.0
2024-04-02 10:00:00,176.97,177.67,176.13,177.61,1333155.0,176.97,177.67,176.13,177.61,1333155.0
2024-04-02 10:05:00,177.57,177.57,176.74,177.27,903068.0,177.57,177.57,176.74,177.27,903068.0
2024-04-02 10:10:00,177.27,177.32,176.02,176.41,1001941.0,177.27,177.32,176.02,176.41,1001941.0
2024-04-02 10:15:00,176.43,176.5,174.9,174.96,1450815.0,176.43,176.5,174.9,174.96,1450815.0
2024-04-02 10:20:00,174.96,176.43,174.9,176.23,995655.0,174.96,176.43,174.9,176.23,995655.0
2024-04-02 10:25:00,176.25,176.57,176.11,176.42,790057.0,176.25,176.57,176.11,176.42,790057.0
2024-04-02 10:30:00,176.39,176.55,175.8,175.84,749057.0,176.39,176.55,175.8,175.84,749057.0
2024-04-02 10:35:00,175.84,176.38,175.81,175.86,576847.0,175.84,176.38,175.81,175.86,576847.0
2024-04-02 10:40:00,175.86,176.1,175.3,175.83,900199.0,175.86,176.1,175.3,175.83,900199.0
2024-04-02 10:45:00,175.85,176.41,175.36,175.41,754925.0,175.85,176.41,175.36,175.41,754925.0
2024-04-02 10:50:00,175.43,175.96,175.36,175.79,678847.0,175.43,175.96,175.36,175.79,678847.0
2024-04-02 10:55:00,175.78,175.95,175.3,175.63,643314.0,175.78,175.95,175.3,175.63,643314.0
2024-04-02 11:00:00,175.62,176.07,175.51,175.63,548561.0,175.62,176.07,175.51,175.63,548561.0
2024-04-02 11:05:00,175.64,176.06,175.36,175.97,669699.0,175.64,176.06,175.36,175.97,669699.0
2024-04-02 11:10:00,175.97,176.25,175.73,176.04,731951.0,175.97,176.25,175.73,176.04,731951.0
2024-04-02 11:15:00,176.04,176.62,176.0,176.61,711050.0,176.04,176.62,176.0,176.61,711050.0
2024-04-02 11:20:00,176.61,176.76,176.32,176.65,557466.0,176.61,176.76,176.32,176.65,557466.0
2024-04-02 11:25:00,176.66,176.75,176.22,176.7,547797.0,176.66,176.75,176.22,176.7,547797.0
2024-04-02 11:30:00,176.71,176.77,175.94,175.94,671705.0,176.71,176.77,175.94,175.94,671705.0
2024-04-02 11:35:00,175.95,176.64,175.93,176.34,648336.0,175.95,176.64,175.93,176.34,648336.0
2024-04-02 11:40:00,176.34,176.44,175.62,175.7,582606.0,176.34,176.44,175.62,175.7,582606.0
2024-04-02 11:45:00,175.66,175.88,175.5,175.66,636963.0,175.66,175.88,175.5,175.66,636963.0
2024-04-02 11:50:00,175.65,175.73,175.25,175.34,623309.0,175.65,175.73,175.25,175.34,623309.0
2024-04-02 11:55:00,175.35,175.45,175.04,175.09,618651.0,175.35,175.45,175.04,175.09,618651.0
2024-04-02 12:00:00,175.09,175.31,175.07,175.21,531779.0,175.09,175.31,175.07,175.21,531779.0
2024-04-02 12:05:00,175.22,175.43,174.83,175.3,866770.0,175.22,175.43,174.83,175.3,866770.0
2024-04-02 12:10:00,175.3,175.45,175.2,175.27,409902.0,175.3,175.45,175.2,175.27,409902.0
2024-04-02 12:15:00,175.27,175.46,175.15,175.37,348946.0,175.27,175.46,175.15,175.37,348946.0
2024-04-02 12:20:00,175.37,175.64,175.22,175.5,410969.0,175.37,175.64,175.22,175.5,410969.0
2024-04-02 12:25:00,175.49,175.78,175.35,175.75,365509.0,175.49,175.78,175.35,175.75,365509.0
2024-04-02 12:30:00,175.75,175.85,175.61,175.68,340226.0,175.75,175.85,175.61,175.68,340226.0
2024-04-02 12:35:00,175.66,175.94,175.58,175.59,324768.0,175.66,175.94,175.58,175.59,324768.0
2024-04-02 12:40:00,175.59,175.73,175.44,175.59,292745.0,175.59,175.73,175.44,175.59,292745.0
2024-04-02 12:45:00,175.58,176.18,175.53,176.15,334490.0,175.58,176.18,175.53,176.15,334490.0
2024-04-02 12:50:00,176.15,176.21,175.85,175.96,412232.0,176.15,176.21,175.85,175.96,412232.0
2024-04-02 12:55:00,175.97,176.43,175.9,176.43,483203.0,175.97,176.43,175.9,176.43,483203.0
2024-04-02 13:00:00,176.44,176.72,176.36,176.62,488013.0,176.44,176.72,176.36,176.62,488013.0
2024-04-02 13:05:00,176.63,176.89,176.51,176.75,523891.0,176.63,176.89,176.51,176.75,523891.0
2024-04-02 13:10:00,176.77,176.89,176.42,176.5,460181.0,176.77,176.89,176.42,176.5,460181.0
2024-04-02 13:15:00,176.5,176.83,176.44,176.51,333439.0,176.5,176.83,176.44,176.51,333439.0
2024-04-02 13:20:00,176.52,176.86,176.43,176.74,341906.0,176.52,176.86,176.43,176.74,341906.0
2024-04-02 13:25:00,176.75,177.11,176.73,176.97,441201.0,176.75,177.11,176.73,176.97,441201.0
2024-04-02 13:30:00,176.99,177.08,176.82,176.97,360806.0,176.99,177.08,176.82,176.97,360806.0
2024-04-02 13:35:00,176.98,177.12,176.89,177.07,354261.0,176.98,177.12,176.89,177.07,354261.0
2024-04-02 13:40:00,177.08,177.34,176.96,177.06,446029.0,177.08,177.34,176.96,177.06,446029.0
2024-04-02 13:45:00,177.02,177.44,176.91,177.38,423708.0,177.02,177.44,176.91,177.38,423708.0
2024-04-02 13:50:00,177.36,177.45,177.11,177.17,384897.0,177.36,177.45,177.11,177.17,384897.0
2024-04-02 13:55:00,177.16,177.36,177.12,177.15,327396.0,177.16,177.36,177.12,177.15,327396.0
2024-04-02 14:00:00,177.15,177.39,177.1,177.33,347247.0,177.15,177.39,177.1,177.33,347247.0
2024-04-02 14:05:00,177.34,177.76,177.17,177.64,816865.0,177.34,177.76,177.17,177.64,816865.0
2024-04-02 14:10:00,177.66,177.69,176.96,177.26,648294.0,177.66,177.69,176.96,177.26,648294.0
2024-04-02 14:15:00,177.28,177.48,177.23,177.39,354443.0,177.28,177.48,177.23,177.39,354443.0
2024-04-02 14:20:00,177.39,177.6,177.25,177.31,400319.0,177.39,177.6,177.25,177.31,400319.0
2024-04-02 14:25:00,177.29,177.39,177.23,177.29,328163.0,177.29,177.39,177.23,177.29,328163.0
2024-04-02 14:30:00,177.3,177.45,177.24,177.31,328530.0,177.3,177.45,177.24,177.31,328530.0
2024-04-02 14:35:00,177.31,177.47,177.02,177.13,472471.0,177.31,177.47,177.02,177.13,472471.0
2024-04-02 14:40:00,177.12,177.85,177.11,177.67,680029.0,177.12,177.85,177.11,177.67,680029.0
2024-04-02 14:45:00,177.68,177.69,177.17,177.38,512530.0,177.68,177.69,177.17,177.38,512530.0
2024-04-02 14:50:00,177.36,177.58,177.29,177.44,322310.0,177.36,177.58,177.29,177.44,322310.0
2024-04-02 14:55:00,177.44,177.82,177.4,177.76,431846.0,177.44,177.82,177.4,177.76,431846.0
2024-04-02 15:00:00,177.75,177.97,177.69,177.8,520068.0,177.75,177.97,177.69,177.8,520068.0
2024-04-02 15:05:00,177.81,178.06,177.69,177.7,484385.0,177.81,178.06,177.69,177.7,484385.0
2024-04-02 15:10:00,177.7,177.89,177.69,177.74,334816.0,177.7,177.89,177.69,177.74,334816.0
2024-04-02 15:15:00,177.76,177.88,177.53,177.56,384791.0,177.76,177.88,177.53,177.56,384791.0
2024-04-02 15:20:00,177.54,177.95,177.44,177.92,463586.0,177.54,177.95,177.44,177.92,463586.0
2024-04-02 15:25:00,177.92,178.07,177.76,177.89,373538.0,177.92,178.07,177.76,177.89,373538.0
2024-04-02 15:30:00,177.91,178.19,177.81,178.17,400403.0,177.91,178.19,177.81,178.17,400403.0
2024-04-02 15:35:00,178.16,178.64,178.14,178.63,785368.0,178.16,178.64,178.14,178.63,785368.0
2024-04-02 15:40:00,178.62,178.71,178.48,178.5,661780.0,178.62,178.71,178.48,178.5,661780.0
2024-04-02 15:45:00,178.5,178.87,178.46,178.86,587307.0,178.5,178.87,178.46,178.86,587307.0
2024-04-02 15:50:00,178.86,179.21,178.61,179.03,924124.0,178.86,179.21,178.61,179.03,924124.0
2024-04-02 15:55:00,179.04,179.08,178.64,178.7,1014756.0,179.04,179.08,178.64,178.7,1014756.0
2024-04-03 09:30:00,177.5,180.4,176.7,180.35,2094439.0,177.5,180.4,176.7,180.35,2094439.0
2024-04-03 09:35:00,180.32,180.35,179.19,179.66,1180090.0,180.32,180.35,179.19,179.66,1180090.0
2024-04-03 09:40:00,179.68,180.02,178.76,179.16,971871.0,179.68,180.02,178.76,179.16,971871.0
2024-04-03 09:45:00,179.13,179.98,178.63,179.28,1178636.0,179.13,179.98,178.63,179.28,1178636.0
2024-04-03 09:50:00,179.28,180.21,179.26,180.09,927972.0,179.28,180.21,179.26,180.09,927972.0
2024-04-03 09:55:00,180.1,180.26,178.81,179.01,949056.0,180.1,180.26,178.81,179.01,949056.0
2024-04-03 10:00:00,179.07,180.97,179.07,180.69,1557088.0,179.07,180.97,179.07,180.69,1557088.0
2024-04-03 10:05:00,180.68,181.4,180.28,180.35,1331173.0,180.68,181.4,180.28,180.35,1331173.0
2024-04-03 10:10:00,180.37,181.22,180.31,181.07,788970.0,180.37,181.22,180.31,181.07,788970.0
2024-04-03 10:15:00,181.07,181.66,180.87,181.16,1030091.0,181.07,181.66,180.87,181.16,1030091.0
2024-04-03 10:20:00,181.14,181.47,180.77,181.29,780845.0,181.14,181.47,180.77,181.29,780845.0
2024-04-03 10:25:00,181.3,181.92,181.26,181.62,779851.0,181.3,181.92,181.26,181.62,779851.0
2024-04-03 10:30:00,181.62,182.05,181.54,181.73,967614.0,181.62,182.05,181.54,181.73,967614.0
2024-04-03 10:35:00,181.73,182.0,181.2,181.21,688553.0,181.73,182.0,181.2,181.21,688553.0
2024-04-03 10:40:00,181.2,181.32,180.77,181.04,774629.0,181.2,181.32,180.77,181.04,774629.0
2024-04-03 10:45:00,181.02,181.13,180.66,180.7,524768.0,181.02,181.13,180.66,180.7,524768.0
2024-04-03 10:50:00,180.7,181.25,180.7,181.16,693515.0,180.7,181.25,180.7,181.16,693515.0
2024-04-03 10:55:00,181.16,181.44,181.06,181.2,623943.0,181.16,181.44,181.06,181.2,623943.0
2024-04-03 11:00:00,181.19,181.36,180.54,180.66,570532.0,181.19,181.36,180.54,180.66,570532.0
2024-04-03 11:05:00,180.65,180.86,180.45,180.62,557057.0,180.65,180.86,180.45,180.62,557057.0
2024-04-03 11:10:00,180.66,181.87,180.6,181.79,772165.0,180.66,181.87,180.6,181.79,772165.0
2024-04-03 11:15:00,181.8,181.98,181.62,181.7,615352.0,181.8,181.98,181.62,181.7,615352.0
2024-04-03 11:20:00,181.69,181.92,181.38,181.51,495022.0,181.69,181.92,181.38,181.51,495022.0
2024-04-03 11:25:00,181.51,181.85,181.4,181.41,482730.0,181.51,181.85,181.4,181.41,482730.0
2024-04-03 11:30:00,181.43,181.76,181.22,181.24,384074.0,181.43,181.76,181.22,181.24,384074.0
2024-04-03 11:35:00,181.32,181.4,181.03,181.27,293711.0,181.32,181.4,181.03,181.27,293711.0
2024-04-03 11:40:00,181.26,181.59,181.14,181.34,356999.0,181.26,181.59,181.14,181.34,356999.0
2024-04-03 11:45:00,181.34,181.37,180.96,181.06,445841.0,181.34,181.37,180.96,181.06,445841.0
2024-04-03 11:50:00,181.06,181.06,180.49,180.61,515578.0,181.06,181.06,180.49,180.61,515578.0
2024-04-03 11:55:00,180.6,180.64,180.31,180.45,503567.0,180.6,180.64,180.31,180.45,503567.0
2024-04-03 12:00:00,180.45,180.52,179.92,179.96,552630.0,180.45,180.52,179.92,179.96,552630.0
2024-04-03 12:05:00,179.97,180.16,179.88,180.14,418361.0,179.97,180.16,179.88,180.14,418361.0
2024-04-03 12:10:00,180.15,180.43,179.77,180.42,556265.0,180.15,180.43,179.77,180.42,556265.0
2024-04-03 12:15:00,180.43,180.56,180.15,180.53,378425.0,180.43,180.56,180.15,180.53,378425.0
2024-04-03 12:20:00,180.54,180.9,180.47,180.83,426779.0,180.54,180.9,180.47,180.83,426779.0
2024-04-03 12:25:00,180.83,181.02,180.69,180.98,358515.0,180.83,181.02,180.69,180.98,358515.0
2024-04-03 12:30:00,180.94,181.34,180.85,181.2,474244.0,180.94,181.34,180.85,181.2,474244.0
2024-04-03 12:35:00,181.21,181.36,180.32,180.38,585750.0,181.21,181.36,180.32,180.38,585750.0
2024-04-03 12:40:00,180.39,181.25,180.39,181.03,515635.0,180.39,181.25,180.39,181.03,515635.0
2024-04-03 12:45:00,181.06,181.21,180.93,180.97,323750.0,181.06,181.21,180.93,180.97,323750.0
2024-04-03 12:50:00,180.96,181.33,180.82,181.3,434045.0,180.96,181.33,180.82,181.3,434045.0
2024-04-03 12:55:00,181.32,181.47,181.05,181.07,400416.0,181.32,181.47,181.05,181.07,400416.0
2024-04-03 13:00:00,181.08,181.28,180.92,181.16,316100.0,181.08,181.28,180.92,181.16,316100.0
2024-04-03 13:05:00,181.16,181.3,180.92,180.93,358142.0,181.16,181.3,180.92,180.93,358142.0
2024-04-03 13:10:00,180.92,181.25,180.92,181.21,237782.0,180.92,181.25,180.92,181.21,237782.0
2024-04-03 13:15:00,181.22,181.33,181.09,181.23,217914.0,181.22,181.33,181.09,181.23,217914.0
2024-04-03 13:20:00,181.23,181.6,181.13,181.47,344762.0,181.23,181.6,181.13,181.47,344762.0
2024-04-03 13:25:00,181.47,181.6,181.36,181.56,226070.0,181.47,181.6,181.36,181.56,226070.0
2024-04-03 13:30:00,181.56,181.68,181.41,181.47,235769.0,181.56,181.68,181.41,181.47,235769.0
2024-04-03 13:35:00,181.48,181.48,181.04,181.06,272339.0,181.48,181.48,181.04,181.06,272339.0
2024-04-03 13:40:00,181.06,181.37,181.02,181.32,263922.0,181.06,181.37,181.02,181.32,263922.0
2024-04-03 13:45:00,181.32,181.48,181.17,181.39,210290.0,181.32,181.48,181.17,181.39,210290.0
2024-04-03 13:50:00,181.39,181.79,181.39,181.65,343680.0,181.39,181.79,181.39,181.65,343680.0
2024-04-03 13:55:00,181.63,181.7,181.44,181.48,247891.0,181.63,181.7,181.44,181.48,247891.0
2024-04-03 14:00:00,181.48,181.56,181.26,181.43,288449.0,181.48,181.56,181.26,181.43,288449.0
2024-04-03 14:05:00,181.44,181.81,181.34,181.74,295600.0,181.44,181.81,181.34,181.74,295600.0
2024-04-03 14:10:00,181.74,181.88,181.53,181.55,345354.0,181.74,181.88,181.53,181.55,345354.0
2024-04-03 14:15:00,181.56,181.73,181.42,181.69,309959.0,181.56,181.73,181.42,181.69,309959.0
2024-04-03 14:20:00,181.68,181.88,181.63,181.68,295142.0,181.68,181.88,181.63,181.68,295142.0
2024-04-03 14:25:00,181.69,181.69,181.38,181.44,303741.0,181.69,181.69,181.38,181.44,303741.0
2024-04-03 14:30:00,181.44,181.6,181.13,181.23,350120.0,181.44,181.6,181.13,181.23,350120.0
2024-04-03 14:35:00,181.24,181.75,181.17,181.6,365559.0,181.24,181.75,181.17,181.6,365559.0
2024-04-03 14:40:00,181.61,181.7,181.33,181.5,215872.0,181.61,181.7,181.33,181.5,215872.0
2024-04-03 14:45:00,181.51,181.52,181.15,181.17,316876.0,181.51,181.52,181.15,181.17,316876.0
2024-04-03 14:50:00,181.19,181.37,181.01,181.34,285654.0,181.19,181.37,181.01,181.34,285654.0
2024-04-03 14:55:00,181.33,181.45,180.91,181.15,301724.0,181.33,181.45,180.91,181.15,301724.0
2024-04-03 15:00:00,181.14,181.19,180.84,180.9,234666.0,181.14,181.19,180.84,180.9,234666.0
2024-04-03 15:05:00,180.89,181.18,180.84,181.18,220011.0,180.89,181.18,180.84,181.18,220011.0
2024-04-03 15:10:00,181.19,181.26,180.12,180.32,478682.0,181.19,181.26,180.12,180.32,478682.0
2024-04-03 15:15:00,180.31,180.55,179.67,180.34,494800.0,180.31,180.55,179.67,180.34,494800.0
2024-04-03 15:20:00,180.37,180.53,179.94,180.01,298189.0,180.37,180.53,179.94,180.01,298189.0
2024-04-03 15:25:00,180.03,180.28,179.83,180.02,332975.0,180.03,180.28,179.83,180.02,332975.0
2024-04-03 15:30:00,180.0,180.16,179.84,180.11,421464.0,180.0,180.16,179.84,180.11,421464.0
2024-04-03 15:35:00,180.13,180.39,179.94,180.06,511566.0,180.13,180.39,179.94,180.06,511566.0
2024-04-03 15:40:00,180.08,180.14,179.87,180.03,219503.0,180.08,180.14,179.87,180.03,219503.0
2024-04-03 15:45:00,180.03,180.16,179.82,180.13,326257.0,180.03,180.16,179.82,180.13,326257.0
2024-04-03 15:50:00,180.07,180.46,179.95,180.29,529205.0,180.07,180.46,179.95,180.29,529205.0
2024-04-03 15:55:00,180.26,180.83,180.14,180.77,854915.0,180.26,180.83,180.14,180.77,854915.0
2024-04-04 09:30:00,182.77,183.02,181.72,181.93,1668844.0,182.77,183.02,181.72,181.93,1668844.0
2024-04-04 09:35:00,181.94,182.14,180.59,180.78,1390714.0,181.94,182.14,180.59,180.78,1390714.0
2024-04-04 09:40:00,180.78,181.36,180.24,180.42,1228958.0,180.78,181.36,180.24,180.42,1228958.0
2024-04-04 09:45:00,180.42,180.79,179.85,180.27,1296714.0,180.42,180.79,179.85,180.27,1296714.0
2024-04-04 09:50:00,180.29,180.59,179.64,179.74,1217850.0,180.29,180.59,179.64,179.74,1217850.0
2024-04-04 09:55:00,179.75,180.03,179.24,179.55,1245419.0,179.75,180.03,179.24,179.55,1245419.0
2024-04-04 10:00:00,179.57,180.0,179.5,179.55,1073129.0,179.57,180.0,179.5,179.55,1073129.0
2024-04-04 10:05:00,179.55,179.97,179.5,179.93,710990.0,179.55,179.97,179.5,179.93,710990.0
2024-04-04 10:10:00,179.94,179.95,178.91,179.02,1263557.0,179.94,179.95,178.91,179.02,1263557.0
2024-04-04 10:15:00,179.03,179.21,178.76,178.79,772708.0,179.03,179.21,178.76,178.79,772708.0
2024-04-04 10:20:00,178.81,179.15,178.63,179.08,775389.0,178.81,179.15,178.63,179.08,775389.0
2024-04-04 10:25:00,179.07,179.38,178.86,179.35,715880.0,179.07,179.38,178.86,179.35,715880.0
2024-04-04 10:30:00,179.36,179.42,178.75,178.75,716429.0,179.36,179.42,178.75,178.75,716429.0
2024-04-04 10:35:00,178.76,179.12,178.4,179.03,890606.0,178.76,179.12,178.4,179.03,890606.0
2024-04-04 10:40:00,179.0,179.2,178.89,179.03,571716.0,179.0,179.2,178.89,179.03,571716.0
2024-04-04 10:45:00,179.03,179.09,178.07,178.27,993553.0,179.03,179.09,178.07,178.27,993553.0
2024-04-04 10:50:00,178.27,178.28,177.9,178.21,862257.0,178.27,178.28,177.9,178.21,862257.0
2024-04-04 10:55:00,178.22,178.3,177.82,178.03,778506.0,178.22,178.3,177.82,178.03,778506.0
2024-04-04 11:00:00,178.03,178.19,177.72,178.02,710264.0,178.03,178.19,177.72,178.02,710264.0
2024-04-04 11:05:00,178.02,178.25,177.9,178.0,765137.0,178.02,178.25,177.9,178.0,765137.0
2024-04-04 11:10:00,178.0,178.02,177.56,177.57,729510.0,178.0,178.02,177.56,177.57,729510.0
2024-04-04 11:15:00,177.59,177.76,177.36,177.42,752296.0,177.59,177.76,177.36,177.42,752296.0
2024-04-04 11:20:00,177.44,177.6,177.38,177.5,463244.0,177.44,177.6,177.38,177.5,463244.0
2024-04-04 11:25:00,177.51,177.59,177.18,177.48,673907.0,177.51,177.59,177.18,177.48,673907.0
2024-04-04 11:30:00,177.5,177.62,177.36,177.42,582249.0,177.5,177.62,177.36,177.42,582249.0
2024-04-04 11:35:00,177.42,177.59,177.11,177.52,643172.0,177.42,177.59,177.11,177.52,643172.0
2024-04-04 11:40:00,177.52,177.61,177.22,177.5,584555.0,177.52,177.61,177.22,177.5,584555.0
2024-04-04 11:45:00,177.49,177.68,177.34,177.42,651320.0,177.49,177.68,177.34,177.42,651320.0
2024-04-04 11:50:00,177.43,177.58,177.25,177.5,426453.0,177.43,177.58,177.25,177.5,426453.0
2024-04-04 11:55:00,177.49,177.64,177.43,177.53,384519.0,177.49,177.64,177.43,177.53,384519.0
2024-04-04 12:00:00,177.56,177.58,177.42,177.56,321138.0,177.56,177.58,177.42,177.56,321138.0
2024-04-04 12:05:00,177.57,177.88,177.53,177.73,694851.0,177.57,177.88,177.53,177.73,694851.0
2024-04-04 12:10:00,177.74,177.75,177.32,177.46,570739.0,177.74,177.75,177.32,177.46,570739.0
2024-04-04 12:15:00,177.48,177.68,177.35,177.64,477822.0,177.48,177.68,177.35,177.64,477822.0
2024-04-04 12:20:00,177.63,177.96,177.6,177.78,569218.0,177.63,177.96,177.6,177.78,569218.0
2024-04-04 12:25:00,177.78,178.01,177.75,177.93,401279.0,177.78,178.01,177.75,177.93,401279.0
2024-04-04 12:30:00,177.93,177.94,177.57,177.58,329946.0,177.93,177.94,177.57,177.58,329946.0
2024-04-04 12:35:00,177.59,177.6,177.36,177.53,610556.0,177.59,177.6,177.36,177.53,610556.0
2024-04-04 12:40:00,177.54,177.62,177.02,177.04,509393.0,177.54,177.62,177.02,177.04,509393.0
2024-04-04 12:45:00,177.04,177.19,176.84,177.11,784380.0,177.04,177.19,176.84,177.11,784380.0
2024-04-04 12:50:00,177.09,177.22,176.85,177.03,493788.0,177.09,177.22,176.85,177.03,493788.0
2024-04-04 12:55:00,177.02,177.13,176.91,177.0,323854.0,177.02,177.13,176.91,177.0,323854.0
2024-04-04 13:00:00,177.01,177.04,176.53,176.71,652966.0,177.01,177.04,176.53,176.71,652966.0
2024-04-04 13:05:00,176.71,176.78,176.52,176.68,381899.0,176.71,176.78,176.52,176.68,381899.0
2024-04-04 13:10:00,176.69,176.72,176.6,176.66,304745.0,176.69,176.72,176.6,176.66,304745.0
2024-04-04 13:15:00,176.67,176.72,176.43,176.43,369040.0,176.67,176.72,176.43,176.43,369040.0
2024-04-04 13:20:00,176.43,176.54,176.38,176.5,478023.0,176.43,176.54,176.38,176.5,478023.0
2024-04-04 13:25:00,176.5,176.63,176.29,176.35,344360.0,176.5,176.63,176.29,176.35,344360.0
2024-04-04 13:30:00,176.32,176.55,176.31,176.37,286268.0,176.32,176.55,176.31,176.37,286268.0
2024-04-04 13:35:00,176.37,176.53,176.31,176.38,310369.0,176.37,176.53,176.31,176.38,310369.0
2024-04-04 13:40:00,176.37,176.41,176.2,176.22,351983.0,176.37,176.41,176.2,176.22,351983.0
2024-04-04 13:45:00,176.22,176.24,175.92,176.14,605849.0,176.22,176.24,175.92,176.14,605849.0
2024-04-04 13:50:00,176.14,176.48,176.11,176.12,487863.0,176.14,176.48,176.11,176.12,487863.0
2024-04-04 13:55:00,176.12,176.3,175.93,176.05,443490.0,176.12,176.3,175.93,176.05,443490.0
2024-04-04 14:00:00,176.03,176.17,175.8,176.04,412572.0,176.03,176.17,175.8,176.04,412572.0
2024-04-04 14:05:00,176.05,176.07,175.51,175.58,666076.0,176.05,176.07,175.51,175.58,666076.0
2024-04-04 14:10:00,175.57,175.57,174.96,175.02,1075525.0,175.57,175.57,174.96,175.02,1075525.0
2024-04-04 14:15:00,174.98,175.08,173.92,174.08,1375844.0,174.98,175.08,173.92,174.08,1375844.0
2024-04-04 14:20:00,174.09,174.31,173.87,173.98,934082.0,174.09,174.31,173.87,173.98,934082.0
2024-04-04 14:25:00,173.97,174.03,172.4,172.58,1708367.0,173.97,174.03,172.4,172.58,1708367.0
2024-04-04 14:30:00,172.56,172.56,170.75,170.8,2121509.0,172.56,172.56,170.75,170.8,2121509.0
2024-04-04 14:35:00,170.79,171.9,170.79,171.47,1518150.0,170.79,171.9,170.79,171.47,1518150.0
2024-04-04 14:40:00,171.47,171.68,170.3,170.4,1223159.0,171.47,171.68,170.3,170.4,1223159.0
2024-04-04 14:45:00,170.42,171.34,170.36,171.24,1135565.0,170.42,171.34,170.36,171.24,1135565.0
2024-04-04 14:50:00,171.26,171.26,170.3,170.51,981350.0,171.26,171.26,170.3,170.51,981350.0
2024-04-04 14:55:00,170.54,170.67,169.58,169.89,1296140.0,170.54,170.67,169.58,169.89,1296140.0
2024-04-04 15:00:00,169.87,169.87,168.36,168.62,1925047.0,169.87,169.87,168.36,168.62,1925047.0
2024-04-04 15:05:00,168.62,169.11,168.5,168.77,1238277.0,168.62,169.11,168.5,168.77,1238277.0
2024-04-04 15:10:00,168.78,168.8,167.77,167.97,1706908.0,168.78,168.8,167.77,167.97,1706908.0
2024-04-04 15:15:00,167.95,168.14,167.15,167.17,1505913.0,167.95,168.14,167.15,167.17,1505913.0
2024-04-04 15:20:00,167.15,168.28,167.12,167.43,1236393.0,167.15,168.28,167.12,167.43,1236393.0
2024-04-04 15:25:00,167.43,167.6,166.26,166.32,1593167.0,167.43,167.6,166.26,166.32,1593167.0
2024-04-04 15:30:00,166.33,167.2,166.3,167.07,1269790.0,166.33,167.2,166.3,167.07,1269790.0
2024-04-04 15:35:00,167.09,167.09,166.07,166.23,1361169.0,167.09,167.09,166.07,166.23,1361169.0
2024-04-04 15:40:00,166.23,167.01,166.05,166.8,1297749.0,166.23,167.01,166.05,166.8,1297749.0
2024-04-04 15:45:00,166.82,167.27,166.65,166.95,1282355.0,166.82,167.27,166.65,166.95,1282355.0
2024-04-04 15:50:00,166.94,167.26,166.59,167.07,1426409.0,166.94,167.26,166.59,167.07,1426409.0
2024-04-04 15:55:00,167.09,167.09,165.65,165.77,2851316.0,167.09,167.09,165.65,165.77,2851316.0
2024-04-05 09:30:00,168.04,169.46,167.58,168.62,2494133.0,168.04,169.46,167.58,168.62,2494133.0
2024-04-05 09:35:00,168.64,168.94,165.61,165.65,2038007.0,168.64,168.94,165.61,165.65,2038007.0
2024-04-05 09:40:00,165.69,169.45,165.58,169.15,2250287.0,165.69,169.45,165.58,169.15,2250287.0
2024-04-05 09:45:00,169.15,169.9,168.67,169.52,1765616.0,169.15,169.9,168.67,169.52,1765616.0
2024-04-05 09:50:00,169.46,170.37,169.25,170.13,1622779.0,169.46,170.37,169.25,170.13,1622779.0
2024-04-05 09:55:00,170.15,170.18,169.22,169.53,1009768.0,170.15,170.18,169.22,169.53,1009768.0
2024-04-05 10:00:00,169.52,170.03,168.65,169.45,1374019.0,169.52,170.03,168.65,169.45,1374019.0
2024-04-05 10:05:00,169.52,170.03,168.9,169.69,1565689.0,169.52,170.03,168.9,169.69,1565689.0
2024-04-05 10:10:00,169.71,170.58,169.37,170.5,1473632.0,169.71,170.58,169.37,170.5,1473632.0
2024-04-05 10:15:00,170.5,170.87,170.1,170.55,1296093.0,170.5,170.87,170.1,170.55,1296093.0
2024-04-05 10:20:00,170.52,170.98,170.3,170.95,1054976.0,170.52,170.98,170.3,170.95,1054976.0
2024-04-05 10:25:00,170.95,170.95,169.51,169.97,1358805.0,170.95,170.95,169.51,169.97,1358805.0
2024-04-05 10:30:00,169.99,170.19,169.58,170.09,826508.0,169.99,170.19,169.58,170.09,826508.0
2024-04-05 10:35:00,170.11,170.11,169.08,169.27,835528.0,170.11,170.11,169.08,169.27,835528.0
2024-04-05 10:40:00,169.27,170.04,169.09,169.94,749529.0,169.27,170.04,169.09,169.94,749529.0
2024-04-05 10:45:00,169.92,170.5,169.9,170.42,917721.0,169.92,170.5,169.9,170.42,917721.0
2024-04-05 10:50:00,170.44,171.05,170.3,170.87,1030036.0,170.44,171.05,170.3,170.87,1030036.0
2024-04-05 10:55:00,170.87,171.36,170.58,171.16,840358.0,170.87,171.36,170.58,171.16,840358.0
2024-04-05 11:00:00,171.15,171.49,170.94,171.12,961594.0,171.15,171.49,170.94,171.12,961594.0
2024-04-05 11:05:00,171.1,171.2,170.33,170.72,788019.0,171.1,171.2,170.33,170.72,788019.0
2024-04-05 11:10:00,170.72,170.98,170.27,170.91,709163.0,170.72,170.98,170.27,170.91,709163.0
2024-04-05 11:15:00,170.88,171.05,169.92,170.89,1007551.0,170.88,171.05,169.92,170.89,1007551.0
2024-04-05 11:20:00,170.87,171.2,170.7,170.98,685356.0,170.87,171.2,170.7,170.98,685356.0
2024-04-05 11:25:00,170.94,171.55,170.92,171.37,847737.0,170.94,171.55,170.92,171.37,847737.0
2024-04-05 11:30:00,171.37,171.71,171.21,171.54,583433.0,171.37,171.71,171.21,171.54,583433.0
2024-04-05 11:35:00,171.56,172.08,171.51,171.57,754688.0,171.56,172.08,171.51,171.57,754688.0
2024-04-05 11:40:00,171.57,171.84,171.53,171.71,432131.0,171.57,171.84,171.53,171.71,432131.0
2024-04-05 11:45:00,171.75,171.87,171.24,171.45,504812.0,171.75,171.87,171.24,171.45,504812.0
2024-04-05 11:50:00,171.5,171.65,171.37,171.64,237024.0,171.5,171.65,171.37,171.64,237024.0
2024-04-05 11:55:00,171.63,172.08,171.4,171.84,536249.0,171.63,172.08,171.4,171.84,536249.0
2024-04-05 12:00:00,171.84,172.29,171.83,172.12,514638.0,171.84,172.29,171.83,172.12,514638.0
2024-04-05 12:05:00,172.14,172.28,171.88,172.19,400590.0,172.14,172.28,171.88,172.19,400590.0
2024-04-05 12:10:00,172.18,172.31,171.81,171.94,414957.0,172.18,172.31,171.81,171.94,414957.0
2024-04-05 12:15:00,171.96,172.22,171.93,172.15,288983.0,171.96,172.22,171.93,172.15,288983.0
2024-04-05 12:20:00,172.15,172.21,171.68,172.01,372277.0,172.15,172.21,171.68,172.01,372277.0
2024-04-05 12:25:00,172.0,172.01,171.7,171.82,289025.0,172.0,172.01,171.7,171.82,289025.0
2024-04-05 12:30:00,171.84,171.9,171.41,171.7,506782.0,171.84,171.9,171.41,171.7,506782.0
2024-04-05 12:35:00,171.65,172.49,171.65,172.42,450972.0,171.65,172.49,171.65,172.42,450972.0
2024-04-05 12:40:00,172.4,172.55,172.02,172.12,501225.0,172.4,172.55,172.02,172.12,501225.0
2024-04-05 12:45:00,172.14,172.26,171.68,171.91,385483.0,172.14,172.26,171.68,171.91,385483.0
2024-04-05 12:50:00,171.91,172.16,171.86,171.96,311911.0,171.91,172.16,171.86,171.96,311911.0
2024-04-05 12:55:00,171.97,172.56,171.94,172.4,383293.0,171.97,172.56,171.94,172.4,383293.0
2024-04-05 13:00:00,172.39,172.69,172.21,172.41,432866.0,172.39,172.69,172.21,172.41,432866.0
2024-04-05 13:05:00,172.39,172.44,171.8,171.89,379150.0,172.39,172.44,171.8,171.89,379150.0
2024-04-05 13:10:00,171.9,172.11,171.7,171.85,368311.0,171.9,172.11,171.7,171.85,368311.0
2024-04-05 13:15:00,171.83,172.17,171.78,172.12,310586.0,171.83,172.17,171.78,172.12,310586.0
2024-04-05 13:20:00,172.12,172.3,172.1,172.24,274240.0,172.12,172.3,172.1,172.24,274240.0
2024-04-05 13:25:00,172.24,172.27,171.91,172.1,271013.0,172.24,172.27,171.91,172.1,271013.0
2024-04-05 13:30:00,172.11,172.5,172.08,172.46,377509.0,172.11,172.5,172.08,172.46,377509.0
2024-04-05 13:35:00,172.47,172.47,172.13,172.14,242091.0,172.47,172.47,172.13,172.14,242091.0
2024-04-05 13:40:00,172.16,172.24,171.45,171.86,555492.0,172.16,172.24,171.45,171.86,555492.0
2024-04-05 13:45:00,171.84,171.86,171.56,171.69,333425.0,171.84,171.86,171.56,171.69,333425.0
2024-04-05 13:50:00,171.66,171.88,171.22,171.27,435588.0,171.66,171.88,171.22,171.27,435588.0
2024-04-05 13:55:00,171.29,171.32,170.6,170.64,636947.0,171.29,171.32,170.6,170.64,636947.0
2024-04-05 14:00:00,170.63,170.7,170.08,170.63,979690.0,170.63,170.7,170.08,170.63,979690.0
2024-04-05 14:05:00,170.61,171.35,170.59,171.26,640988.0,170.61,171.35,170.59,171.26,640988.0
2024-04-05 14:10:00,171.22,171.37,170.93,171.18,575672.0,171.22,171.37,170.93,171.18,575672.0
2024-04-05 14:15:00,171.22,171.44,171.17,171.3,406880.0,171.22,171.44,171.17,171.3,406880.0
2024-04-05 14:20:00,171.33,171.62,170.87,170.88,712667.0,171.33,171.62,170.87,170.88,712667.0
2024-04-05 14:25:00,170.9,171.21,170.49,170.52,568722.0,170.9,171.21,170.49,170.52,568722.0
2024-04-05 14:30:00,170.57,171.17,170.57,170.96,353071.0,170.57,171.17,170.57,170.96,353071.0
2024-04-05 14:35:00,170.98,171.35,170.8,171.19,280287.0,170.98,171.35,170.8,171.19,280287.0
2024-04-05 14:40:00,171.18,171.31,170.65,171.0,337880.0,171.18,171.31,170.65,171.0,337880.0
2024-04-05 14:45:00,170.97,171.07,170.6,170.64,205246.0,170.97,171.07,170.6,170.64,205246.0
2024-04-05 14:50:00,170.65,170.93,170.38,170.48,397545.0,170.65,170.93,170.38,170.48,397545.0
2024-04-05 14:55:00,170.47,170.65,170.27,170.5,315141.0,170.47,170.65,170.27,170.5,315141.0
2024-04-05 15:00:00,170.5,170.68,170.33,170.67,298670.0,170.5,170.68,170.33,170.67,298670.0
2024-04-05 15:05:00,170.68,170.94,170.38,170.58,333028.0,170.68,170.94,170.38,170.58,333028.0
2024-04-05 15:10:00,170.56,170.8,170.42,170.77,277161.0,170.56,170.8,170.42,170.77,277161.0
2024-04-05 15:15:00,170.79,170.81,170.4,170.61,221718.0,170.79,170.81,170.4,170.61,221718.0
2024-04-05 15:20:00,170.63,170.76,170.49,170.6,236196.0,170.63,170.76,170.49,170.6,236196.0
2024-04-05 15:25:00,170.6,170.72,170.5,170.59,203368.0,170.6,170.72,170.5,170.59,203368.0
2024-04-05 15:30:00,170.58,171.33,170.56,171.28,508904.0,170.58,171.33,170.56,171.28,508904.0
2024-04-05 15:35:00,171.25,171.27,170.59,170.72,371992.0,171.25,171.27,170.59,170.72,371992.0
2024-04-05 15:40:00,170.71,170.79,170.25,170.28,444570.0,170.71,170.79,170.25,170.28,444570.0
2024-04-05 15:45:00,170.27,170.69,170.24,170.38,505455.0,170.27,170.69,170.24,170.38,505455.0
2024-04-05 15:50:00,170.4,171.05,170.33,170.95,682864.0,170.4,171.05,170.33,170.95,682864.0
2024-04-05 15:55:00,170.95,171.12,170.32,170.39,1202837.0,170.95,171.12,170.32,170.39,1202837.0
2024-04-08 09:30:00,168.19,168.78,167.4,167.52,1541584.0,168.19,168.78,167.4,167.52,1541584.0
2024-04-08 09:35:00,167.55,167.93,167.0,167.12,1110938.0,167.55,167.93,167.0,167.12,1110938.0
2024-04-08 09:40:00,167.11,168.49,166.82,167.97,1218646.0,167.11,168.49,166.82,167.97,1218646.0
2024-04-08 09:45:00,167.98,168.32,167.25,167.74,875047.0,167.98,168.32,167.25,167.74,875047.0
2024-04-08 09:50:00,167.79,168.69,167.05,168.5,1072394.0,167.79,168.69,167.05,168.5,1072394.0
2024-04-08 09:55:00,168.48,169.19,168.28,169.11,957039.0,168.48,169.19,168.28,169.11,957039.0
2024-04-08 10:00:00,169.12,169.94,168.91,169.86,1087316.0,169.12,169.94,168.91,169.86,1087316.0
2024-04-08 10:05:00,169.85,170.62,169.3,170.39,1170962.0,169.85,170.62,169.3,170.39,1170962.0
2024-04-08 10:10:00,170.41,170.85,169.61,169.81,1068970.0,170.41,170.85,169.61,169.81,1068970.0
2024-04-08 10:15:00,169.79,170.3,169.51,169.75,772467.0,169.79,170.3,169.51,169.75,772467.0
2024-04-08 10:20:00,169.79,170.4,169.58,170.14,589744.0,169.79,170.4,169.58,170.14,589744.0
2024-04-08 10:25:00,170.15,170.66,169.89,170.47,729775.0,170.15,170.66,169.89,170.47,729775.0
2024-04-08 10:30:00,170.49,171.62,170.48,171.27,915874.0,170.49,171.62,170.48,171.27,915874.0
2024-04-08 10:35:00,171.27,171.66,171.06,171.14,572211.0,171.27,171.66,171.06,171.14,572211.0
2024-04-08 10:40:00,171.15,171.34,170.88,171.01,499978.0,171.15,171.34,170.88,171.01,499978.0
2024-04-08 10:45:00,171.02,171.19,170.78,171.05,417170.0,171.02,171.19,170.78,171.05,417170.0
2024-04-08 10:50:00,171.06,171.35,170.85,170.89,488475.0,171.06,171.35,170.85,170.89,488475.0
2024-04-08 10:55:00,170.94,171.06,170.56,170.76,392146.0,170.94,171.06,170.56,170.76,392146.0
2024-04-08 11:00:00,170.77,170.92,169.94,170.23,606375.0,170.77,170.92,169.94,170.23,606375.0
2024-04-08 11:05:00,170.23,170.61,170.17,170.37,459804.0,170.23,170.61,170.17,170.37,459804.0
2024-04-08 11:10:00,170.36,170.95,170.36,170.9,471837.0,170.36,170.95,170.36,170.9,471837.0
2024-04-08 11:15:00,170.88,170.88,170.4,170.46,366961.0,170.88,170.88,170.4,170.46,366961.0
2024-04-08 11:20:00,170.43,170.48,169.94,170.37,496920.0,170.43,170.48,169.94,170.37,496920.0
2024-04-08 11:25:00,170.37,170.38,169.64,169.9,533379.0,170.37,170.38,169.64,169.9,533379.0
2024-04-08 11:30:00,169.9,169.98,169.55,169.87,388536.0,169.9,169.98,169.55,169.87,388536.0
2024-04-08 11:35:00,169.86,170.0,169.32,169.93,647254.0,169.86,170.0,169.32,169.93,647254.0
2024-04-08 11:40:00,169.93,169.93,169.56,169.58,387049.0,169.93,169.93,169.56,169.58,387049.0
2024-04-08 11:45:00,169.56,169.56,168.94,169.3,677973.0,169.56,169.56,168.94,169.3,677973.0
2024-04-08 11:50:00,169.3,169.45,169.08,169.27,316017.0,169.3,169.45,169.08,169.27,316017.0
2024-04-08 11:55:00,169.25,169.57,168.91,169.49,422800.0,169.25,169.57,168.91,169.49,422800.0
2024-04-08 12:00:00,169.47,169.56,169.29,169.4,277065.0,169.47,169.56,169.29,169.4,277065.0
2024-04-08 12:05:00,169.4,169.85,169.18,169.62,389189.0,169.4,169.85,169.18,169.62,389189.0
2024-04-08 12:10:00,169.58,169.71,169.12,169.21,375411.0,169.58,169.71,169.12,169.21,375411.0
2024-04-08 12:15:00,169.21,169.35,169.05,169.08,319587.0,169.21,169.35,169.05,169.08,319587.0
2024-04-08 12:20:00,169.1,169.25,168.59,168.67,459091.0,169.1,169.25,168.59,168.67,459091.0
2024-04-08 12:25:00,168.67,169.22,168.63,168.96,342707.0,168.67,169.22,168.63,168.96,342707.0
2024-04-08 12:30:00,168.95,169.41,168.86,169.38,296162.0,168.95,169.41,168.86,169.38,296162.0
2024-04-08 12:35:00,169.38,169.55,169.17,169.38,265723.0,169.38,169.55,169.17,169.38,265723.0
2024-04-08 12:40:00,169.38,169.64,169.36,169.52,297139.0,169.38,169.64,169.36,169.52,297139.0
2024-04-08 12:45:00,169.55,169.64,169.38,169.56,250044.0,169.55,169.64,169.38,169.56,250044.0
2024-04-08 12:50:00,169.54,170.21,169.53,170.11,417022.0,169.54,170.21,169.53,170.11,417022.0
2024-04-08 12:55:00,170.09,170.21,169.92,170.17,309492.0,170.09,170.21,169.92,170.17,309492.0
2024-04-08 13:00:00,170.16,170.31,170.11,170.25,273841.0,170.16,170.31,170.11,170.25,273841.0
2024-04-08 13:05:00,170.24,170.28,170.03,170.17,227102.0,170.24,170.28,170.03,170.17,227102.0
2024-04-08 13:10:00,170.16,170.38,170.05,170.24,235443.0,170.16,170.38,170.05,170.24,235443.0
2024-04-08 13:15:00,170.23,170.35,169.92,170.28,340403.0,170.23,170.35,169.92,170.28,340403.0
2024-04-08 13:20:00,170.25,170.42,170.14,170.39,323933.0,170.25,170.42,170.14,170.39,323933.0
2024-04-08 13:25:00,170.4,170.49,170.22,170.38,234280.0,170.4,170.49,170.22,170.38,234280.0
2024-04-08 13:30:00,170.4,170.47,170.32,170.39,213463.0,170.4,170.47,170.32,170.39,213463.0
2024-04-08 13:35:00,170.39,170.44,170.14,170.26,237535.0,170.39,170.44,170.14,170.26,237535.0
2024-04-08 13:40:00,170.28,170.34,169.75,169.86,359845.0,170.28,170.34,169.75,169.86,359845.0
2024-04-08 13:45:00,169.85,169.99,169.75,169.88,239279.0,169.85,169.99,169.75,169.88,239279.0
2024-04-08 13:50:00,169.86,170.01,169.67,169.87,323739.0,169.86,170.01,169.67,169.87,323739.0
2024-04-08 13:55:00,169.87,170.34,169.85,170.28,332994.0,169.87,170.34,169.85,170.28,332994.0
2024-04-08 14:00:00,170.3,170.42,170.11,170.26,269926.0,170.3,170.42,170.11,170.26,269926.0
2024-04-08 14:05:00,170.22,170.34,170.19,170.2,115608.0,170.22,170.34,170.19,170.2,115608.0
2024-04-08 14:10:00,170.22,170.43,170.19,170.36,219640.0,170.22,170.43,170.19,170.36,219640.0
2024-04-08 14:15:00,170.36,170.47,170.27,170.33,207215.0,170.36,170.47,170.27,170.33,207215.0
2024-04-08 14:20:00,170.33,170.35,169.95,169.99,250417.0,170.33,170.35,169.95,169.99,250417.0
2024-04-08 14:25:00,170.0,170.46,169.88,170.18,244829.0,170.0,170.46,169.88,170.18,244829.0
2024-04-08 14:30:00,170.18,170.23,170.0,170.08,234357.0,170.18,170.23,170.0,170.08,234357.0
2024-04-08 14:35:00,170.07,170.24,170.0,170.11,186843.0,170.07,170.24,170.0,170.11,186843.0
2024-04-08 14:40:00,170.13,170.13,169.85,169.96,237185.0,170.13,170.13,169.85,169.96,237185.0
2024-04-08 14:45:00,169.97,170.1,169.76,170.03,181157.0,169.97,170.1,169.76,170.03,181157.0
2024-04-08 14:50:00,170.05,170.19,169.92,170.14,199186.0,170.05,170.19,169.92,170.14,199186.0
2024-04-08 14:55:00,170.12,170.48,170.09,170.47,211379.0,170.12,170.48,170.09,170.47,211379.0
2024-04-08 15:00:00,170.48,170.62,170.23,170.31,365255.0,170.48,170.62,170.23,170.31,365255.0
2024-04-08 15:05:00,170.31,170.31,169.86,170.05,309177.0,170.31,170.31,169.86,170.05,309177.0
2024-04-08 15:10:00,170.04,170.15,169.91,169.95,213477.0,170.04,170.15,169.91,169.95,213477.0
2024-04-08 15:15:00,169.95,170.08,169.88,170.02,255986.0,169.95,170.08,169.88,170.02,255986.0
2024-04-08 15:20:00,170.03,170.04,169.61,169.66,323834.0,170.03,170.04,169.61,169.66,323834.0
2024-04-08 15:25:00,169.66,170.01,169.6,169.95,282682.0,169.66,170.01,169.6,169.95,282682.0
2024-04-08 15:30:00,169.94,170.35,169.93,170.28,413509.0,169.94,170.35,169.93,170.28,413509.0
2024-04-08 15:35:00,170.29,170.33,169.92,169.95,304596.0,170.29,170.33,169.92,169.95,304596.0
2024-04-08 15:40:00,169.97,170.03,169.56,169.78,339549.0,169.97,170.03,169.56,169.78,339549.0
2024-04-08 15:45:00,169.77,169.98,169.54,169.69,375982.0,169.77,169.98,169.54,169.69,375982.0
2024-04-08 15:50:00,169.66,169.77,169.34,169.67,480075.0,169.66,169.77,169.34,169.67,480075.0
2024-04-08 15:55:00,169.64,169.93,169.56,169.89,800568.0,169.64,169.93,169.56,169.89,800568.0
2024-04-09 09:30:00,170.22,170.23,168.31,168.45,1349611.0,170.22,170.23,168.31,168.45,1349611.0
2024-04-09 09:35:00,168.42,171.05,168.23,171.01,1410825.0,168.42,171.05,168.23,171.01,1410825.0
2024-04-09 09:40:00,171.01,171.6,170.61,170.79,1132161.0,171.01,171.6,170.61,170.79,1132161.0
2024-04-09 09:45:00,170.83,171.45,169.91,170.17,938846.0,170.83,171.45,169.91,170.17,938846.0
2024-04-09 09:50:00,170.12,170.45,169.63,170.23,677161.0,170.12,170.45,169.63,170.23,677161.0
2024-04-09 09:55:00,170.22,170.67,169.57,169.66,772770.0,170.22,170.67,169.57,169.66,772770.0
2024-04-09 10:00:00,169.65,169.96,169.35,169.71,611064.0,169.65,169.96,169.35,169.71,611064.0
2024-04-09 10:05:00,169.72,169.82,168.92,169.06,519142.0,169.72,169.82,168.92,169.06,519142.0
2024-04-09 10:10:00,169.04,169.38,168.76,169.02,554134.0,169.04,169.38,168.76,169.02,554134.0
2024-04-09 10:15:00,169.04,170.04,169.04,169.48,687745.0,169.04,170.04,169.04,169.48,687745.0
2024-04-09 10:20:00,169.5,170.2,169.28,169.99,702167.0,169.5,170.2,169.28,169.99,702167.0
2024-04-09 10:25:00,169.97,170.2,168.8,168.91,636610.0,169.97,170.2,168.8,168.91,636610.0
2024-04-09 10:30:00,168.93,169.0,167.77,168.26,1139905.0,168.93,169.0,167.77,168.26,1139905.0
2024-04-09 10:35:00,168.27,168.76,167.91,168.62,562713.0,168.27,168.76,167.91,168.62,562713.0
2024-04-09 10:40:00,168.62,168.99,167.9,168.24,654174.0,168.62,168.99,167.9,168.24,654174.0
2024-04-09 10:45:00,168.28,169.25,168.01,168.44,642373.0,168.28,169.25,168.01,168.44,642373.0
2024-04-09 10:50:00,168.47,168.66,167.34,167.34,715068.0,168.47,168.66,167.34,167.34,715068.0
2024-04-09 10:55:00,167.32,168.51,167.29,168.47,795395.0,167.32,168.51,167.29,168.47,795395.0
2024-04-09 11:00:00,168.47,168.74,168.15,168.57,498004.0,168.47,168.74,168.15,168.57,498004.0
2024-04-09 11:05:00,168.58,169.2,168.52,168.84,493542.0,168.58,169.2,168.52,168.84,493542.0
2024-04-09 11:10:00,168.8,169.03,168.5,168.55,389031.0,168.8,169.03,168.5,168.55,389031.0
2024-04-09 11:15:00,168.59,169.32,168.59,169.15,343919.0,168.59,169.32,168.59,169.15,343919.0
2024-04-09 11:20:00,169.15,169.29,168.82,168.97,268338.0,169.15,169.29,168.82,168.97,268338.0
2024-04-09 11:25:00,168.97,168.98,168.46,168.6,266420.0,168.97,168.98,168.46,168.6,266420.0
2024-04-09 11:30:00,168.59,168.79,168.13,168.19,309419.0,168.59,168.79,168.13,168.19,309419.0
2024-04-09 11:35:00,168.2,168.41,167.81,168.06,380136.0,168.2,168.41,167.81,168.06,380136.0
2024-04-09 11:40:00,168.05,168.89,168.05,168.72,371719.0,168.05,168.89,168.05,168.72,371719.0
2024-04-09 11:45:00,168.7,169.28,168.68,169.27,387457.0,168.7,169.28,168.68,169.27,387457.0
2024-04-09 11:50:00,169.28,169.54,169.06,169.12,504691.0,169.28,169.54,169.06,169.12,504691.0
2024-04-09 11:55:00,169.12,169.5,169.11,169.37,296708.0,169.12,169.5,169.11,169.37,296708.0
2024-04-09 12:00:00,169.33,169.65,169.2,169.29,296038.0,169.33,169.65,169.2,169.29,296038.0
2024-04-09 12:05:00,169.27,169.63,169.12,169.47,269178.0,169.27,169.63,169.12,169.47,269178.0
2024-04-09 12:10:00,169.48,169.76,169.28,169.42,227791.0,169.48,169.76,169.28,169.42,227791.0
2024-04-09 12:15:00,169.44,169.57,169.18,169.49,243016.0,169.44,169.57,169.18,169.49,243016.0
2024-04-09 12:20:00,169.49,169.84,169.48,169.77,294567.0,169.49,169.84,169.48,169.77,294567.0
2024-04-09 12:25:00,169.78,169.97,169.52,169.53,309224.0,169.78,169.97,169.52,169.53,309224.0
2024-04-09 12:30:00,169.52,169.95,169.4,169.84,275353.0,169.52,169.95,169.4,169.84,275353.0
2024-04-09 12:35:00,169.86,170.04,169.74,170.02,377042.0,169.86,170.04,169.74,170.02,377042.0
2024-04-09 12:40:00,170.03,170.13,169.86,169.96,275171.0,170.03,170.13,169.86,169.96,275171.0
2024-04-09 12:45:00,169.94,169.99,169.66,169.72,241043.0,169.94,169.99,169.66,169.72,241043.0
2024-04-09 12:50:00,169.72,169.8,168.96,169.04,503885.0,169.72,169.8,168.96,169.04,503885.0
2024-04-09 12:55:00,169.03,169.41,168.97,169.15,390432.0,169.03,169.41,168.97,169.15,390432.0
2024-04-09 13:00:00,169.15,169.16,168.71,169.0,345765.0,169.15,169.16,168.71,169.0,345765.0
2024-04-09 13:05:00,169.0,169.35,168.94,169.05,281105.0,169.0,169.35,168.94,169.05,281105.0
2024-04-09 13:10:00,169.06,169.17,168.47,168.73,476238.0,169.06,169.17,168.47,168.73,476238.0
2024-04-09 13:15:00,168.73,168.8,168.51,168.67,253762.0,168.73,168.8,168.51,168.67,253762.0
2024-04-09 13:20:00,168.67,168.94,168.6,168.8,280365.0,168.67,168.94,168.6,168.8,280365.0
2024-04-09 13:25:00,168.79,168.83,168.32,168.4,431357.0,168.79,168.83,168.32,168.4,431357.0
2024-04-09 13:30:00,168.4,168.84,168.33,168.83,333006.0,168.4,168.84,168.33,168.83,333006.0
2024-04-09 13:35:00,168.83,168.93,168.65,168.9,240862.0,168.83,168.93,168.65,168.9,240862.0
2024-04-09 13:40:00,168.91,169.08,168.55,168.92,323382.0,168.91,169.08,168.55,168.92,323382.0
2024-04-09 13:45:00,168.93,169.02,168.71,168.85,202403.0,168.93,169.02,168.71,168.85,202403.0
2024-04-09 13:50:00,168.85,169.26,168.8,169.17,306927.0,168.85,169.26,168.8,169.17,306927.0
2024-04-09 13:55:00,169.17,169.26,168.94,168.97,391531.0,169.17,169.26,168.94,168.97,391531.0
2024-04-09 14:00:00,168.98,169.12,168.76,169.09,274871.0,168.98,169.12,168.76,169.09,274871.0
2024-04-09 14:05:00,169.08,169.27,168.9,169.19,205259.0,169.08,169.27,168.9,169.19,205259.0
2024-04-09 14:10:00,169.21,169.29,169.05,169.15,204470.0,169.21,169.29,169.05,169.15,204470.0
2024-04-09 14:15:00,169.12,169.59,169.11,169.5,254459.0,169.12,169.59,169.11,169.5,254459.0
2024-04-09 14:20:00,169.5,169.76,169.43,169.52,316925.0,169.5,169.76,169.43,169.52,316925.0
2024-04-09 14:25:00,169.54,169.74,169.5,169.57,276161.0,169.54,169.74,169.5,169.57,276161.0
2024-04-09 14:30:00,169.57,169.59,169.36,169.41,270720.0,169.57,169.59,169.36,169.41,270720.0
2024-04-09 14:35:00,169.4,169.66,169.3,169.43,187069.0,169.4,169.66,169.3,169.43,187069.0
2024-04-09 14:40:00,169.4,169.49,169.24,169.31,226161.0,169.4,169.49,169.24,169.31,226161.0
2024-04-09 14:45:00,169.33,169.5,169.13,169.17,228506.0,169.33,169.5,169.13,169.17,228506.0
2024-04-09 14:50:00,169.18,169.62,169.05,169.56,248349.0,169.18,169.62,169.05,169.56,248349.0
2024-04-09 14:55:00,169.54,169.73,169.48,169.55,213543.0,169.54,169.73,169.48,169.55,213543.0
2024-04-09 15:00:00,169.56,169.57,168.94,169.15,373312.0,169.56,169.57,168.94,169.15,373312.0
2024-04-09 15:05:00,169.14,169.2,168.81,168.94,330377.0,169.14,169.2,168.81,168.94,330377.0
2024-04-09 15:10:00,168.94,169.15,168.76,169.02,289751.0,168.94,169.15,168.76,169.02,289751.0
2024-04-09 15:15:00,169.02,169.17,168.89,169.15,241290.0,169.02,169.17,168.89,169.15,241290.0
2024-04-09 15:20:00,169.14,169.69,169.1,169.64,407831.0,169.14,169.69,169.1,169.64,407831.0
2024-04-09 15:25:00,169.63,170.24,169.59,170.17,512022.0,169.63,170.24,169.59,170.17,512022.0
2024-04-09 15:30:00,170.16,170.65,170.07,170.22,713651.0,170.16,170.65,170.07,170.22,713651.0
2024-04-09 15:35:00,170.23,170.38,169.84,169.86,393539.0,170.23,170.38,169.84,169.86,393539.0
2024-04-09 15:40:00,169.86,169.95,169.42,169.75,475108.0,169.86,169.95,169.42,169.75,475108.0
2024-04-09 15:45:00,169.74,169.75,169.49,169.68,286569.0,169.74,169.75,169.49,169.68,286569.0
2024-04-09 15:50:00,169.67,170.06,169.56,170.04,447653.0,169.67,170.06,169.56,170.04,447653.0
2024-04-09 15:55:00,170.05,170.86,170.04,170.78,1225408.0,170.05,170.86,170.04,170.78,1225408.0
2024-04-10 09:30:00,166.77,168.32,166.29,167.62,1357628.0,166.77,168.32,166.29,167.62,1357628.0
2024-04-10 09:35:00,167.63,169.18,167.5,168.71,1225624.0,167.63,169.18,167.5,168.71,1225624.0
2024-04-10 09:40:00,168.65,169.14,167.58,168.88,1047003.0,168.65,169.14,167.58,168.88,1047003.0
2024-04-10 09:45:00,168.86,168.94,167.42,168.28,1078004.0,168.86,168.94,167.42,168.28,1078004.0
2024-04-10 09:50:00,168.32,169.78,168.25,169.56,1144714.0,168.32,169.78,168.25,169.56,1144714.0
2024-04-10 09:55:00,169.57,169.73,168.7,168.81,839631.0,169.57,169.73,168.7,168.81,839631.0
2024-04-10 10:00:00,168.8,169.04,168.18,168.62,867159.0,168.8,169.04,168.18,168.62,867159.0
2024-04-10 10:05:00,168.62,169.15,168.02,168.59,926367.0,168.62,169.15,168.02,168.59,926367.0
2024-04-10 10:10:00,168.56,168.68,167.7,167.9,715252.0,168.56,168.68,167.7,167.9,715252.0
2024-04-10 10:15:00,167.9,168.59,167.61,168.33,678546.0,167.9,168.59,167.61,168.33,678546.0
2024-04-10 10:20:00,168.33,168.35,167.46,167.74,691198.0,168.33,168.35,167.46,167.74,691198.0
2024-04-10 10:25:00,167.75,168.13,167.53,167.6,623805.0,167.75,168.13,167.53,167.6,623805.0
2024-04-10 10:30:00,167.64,168.18,167.28,167.75,859594.0,167.64,168.18,167.28,167.75,859594.0
2024-04-10 10:35:00,167.77,167.9,167.28,167.4,632986.0,167.77,167.9,167.28,167.4,632986.0
2024-04-10 10:40:00,167.39,167.73,167.16,167.41,533294.0,167.39,167.73,167.16,167.41,533294.0
2024-04-10 10:45:00,167.41,167.56,166.71,166.9,783927.0,167.41,167.56,166.71,166.9,783927.0
2024-04-10 10:50:00,166.89,167.08,166.22,166.25,667576.0,166.89,167.08,166.22,166.25,667576.0
2024-04-10 10:55:00,166.26,166.47,166.1,166.44,568830.0,166.26,166.47,166.1,166.44,568830.0
2024-04-10 11:00:00,166.43,166.69,166.15,166.4,696215.0,166.43,166.69,166.15,166.4,696215.0
2024-04-10 11:05:00,166.4,166.89,166.33,166.53,448899.0,166.4,166.89,166.33,166.53,448899.0
2024-04-10 11:10:00,166.54,166.8,166.02,166.59,568274.0,166.54,166.8,166.02,166.59,568274.0
2024-04-10 11:15:00,166.59,166.93,166.55,166.79,539806.0,166.59,166.93,166.55,166.79,539806.0
2024-04-10 11:20:00,166.81,167.28,166.74,167.22,476053.0,166.81,167.28,166.74,167.22,476053.0
2024-04-10 11:25:00,167.21,167.83,167.21,167.82,627945.0,167.21,167.83,167.21,167.82,627945.0
2024-04-10 11:30:00,167.81,167.84,167.38,167.67,432880.0,167.81,167.84,167.38,167.67,432880.0
2024-04-10 11:35:00,167.7,167.73,167.28,167.39,321239.0,167.7,167.73,167.28,167.39,321239.0
2024-04-10 11:40:00,167.43,167.72,167.29,167.4,269430.0,167.43,167.72,167.29,167.4,269430.0
2024-04-10 11:45:00,167.39,167.45,167.09,167.1,312177.0,167.39,167.45,167.09,167.1,312177.0
2024-04-10 11:50:00,167.1,167.21,166.93,166.93,263953.0,167.1,167.21,166.93,166.93,263953.0
2024-04-10 11:55:00,166.92,166.92,166.31,166.48,728244.0,166.92,166.92,166.31,166.48,728244.0
2024-04-10 12:00:00,166.47,166.6,166.2,166.5,432267.0,166.47,166.6,166.2,166.5,432267.0
2024-04-10 12:05:00,166.51,166.68,166.12,166.22,560766.0,166.51,166.68,166.12,166.22,560766.0
2024-04-10 12:10:00,166.2,166.37,165.67,165.68,714065.0,166.2,166.37,165.67,165.68,714065.0
2024-04-10 12:15:00,165.69,166.15,165.68,166.03,430548.0,165.69,166.15,165.68,166.03,430548.0
2024-04-10 12:20:00,166.03,166.08,165.81,165.97,319936.0,166.03,166.08,165.81,165.97,319936.0
2024-04-10 12:25:00,165.97,166.2,165.8,165.87,458011.0,165.97,166.2,165.8,165.87,458011.0
2024-04-10 12:30:00,165.87,166.18,165.86,166.04,352453.0,165.87,166.18,165.86,166.04,352453.0
2024-04-10 12:35:00,166.05,166.39,166.04,166.14,491383.0,166.05,166.39,166.04,166.14,491383.0
2024-04-10 12:40:00,166.11,166.16,165.7,165.7,389100.0,166.11,166.16,165.7,165.7,389100.0
2024-04-10 12:45:00,165.7,166.04,165.68,165.97,350834.0,165.7,166.04,165.68,165.97,350834.0
2024-04-10 12:50:00,165.97,166.23,165.81,166.21,349128.0,165.97,166.23,165.81,166.21,349128.0
2024-04-10 12:55:00,166.2,166.44,166.12,166.25,427978.0,166.2,166.44,166.12,166.25,427978.0
2024-04-10 13:00:00,166.25,166.38,165.15,165.27,768777.0,166.25,166.38,165.15,165.27,768777.0
2024-04-10 13:05:00,165.28,165.33,164.64,164.7,837489.0,165.28,165.33,164.64,164.7,837489.0
2024-04-10 13:10:00,164.7,164.87,164.4,164.77,977411.0,164.7,164.87,164.4,164.77,977411.0
2024-04-10 13:15:00,164.79,164.99,164.0,164.97,572533.0,164.79,164.99,164.0,164.97,572533.0
2024-04-10 13:20:00,164.96,165.87,164.91,165.67,718001.0,164.96,165.87,164.91,165.67,718001.0
2024-04-10 13:25:00,165.68,165.85,165.18,165.21,504050.0,165.68,165.85,165.18,165.21,504050.0
2024-04-10 13:30:00,165.2,165.45,164.33,164.73,858888.0,165.2,165.45,164.33,164.73,858888.0
2024-04-10 13:35:00,164.75,164.84,164.23,164.37,459529.0,164.75,164.84,164.23,164.37,459529.0
2024-04-10 13:40:00,164.38,164.81,164.29,164.45,462058.0,164.38,164.81,164.29,164.45,462058.0
2024-04-10 13:45:00,164.46,165.07,164.37,164.97,402762.0,164.46,165.07,164.37,164.97,402762.0
2024-04-10 13:50:00,164.97,165.11,164.59,164.76,495611.0,164.97,165.11,164.59,164.76,495611.0
2024-04-10 13:55:00,164.76,165.6,164.67,165.01,577124.0,164.76,165.6,164.67,165.01,577124.0
2024-04-10 14:00:00,164.97,165.22,164.52,164.96,480832.0,164.97,165.22,164.52,164.96,480832.0
2024-04-10 14:05:00,164.96,165.01,164.35,164.72,472828.0,164.96,165.01,164.35,164.72,472828.0
2024-04-10 14:10:00,164.76,164.88,164.52,164.79,250801.0,164.76,164.88,164.52,164.79,250801.0
2024-04-10 14:15:00,164.8,164.99,164.5,164.65,357639.0,164.8,164.99,164.5,164.65,357639.0
2024-04-10 14:20:00,164.65,165.18,164.5,164.57,511053.0,164.65,165.18,164.5,164.57,511053.0
2024-04-10 14:25:00,164.6,164.91,164.44,164.53,378056.0,164.6,164.91,164.44,164.53,378056.0
2024-04-10 14:30:00,164.55,165.14,164.45,164.96,526944.0,164.55,165.14,164.45,164.96,526944.0
2024-04-10 14:35:00,164.93,165.31,164.81,165.24,359129.0,164.93,165.31,164.81,165.24,359129.0
2024-04-10 14:40:00,165.22,165.31,165.02,165.16,325756.0,165.22,165.31,165.02,165.16,325756.0
2024-04-10 14:45:00,165.18,165.47,165.07,165.31,360928.0,165.18,165.47,165.07,165.31,360928.0
2024-04-10 14:50:00,165.29,165.46,164.84,164.99,425220.0,165.29,165.46,164.84,164.99,425220.0
2024-04-10 14:55:00,164.97,165.0,164.7,164.73,338978.0,164.97,165.0,164.7,164.73,338978.0
2024-04-10 15:00:00,164.74,165.0,164.36,164.38,471493.0,164.74,165.0,164.36,164.38,471493.0
2024-04-10 15:05:00,164.38,164.73,164.3,164.73,421916.0,164.38,164.73,164.3,164.73,421916.0
2024-04-10 15:10:00,164.73,165.17,164.68,165.16,490984.0,164.73,165.17,164.68,165.16,490984.0
2024-04-10 15:15:00,165.16,165.62,165.11,165.47,578362.0,165.16,165.62,165.11,165.47,578362.0
2024-04-10 15:20:00,165.47,165.92,165.47,165.89,528208.0,165.47,165.92,165.47,165.89,528208.0
2024-04-10 15:25:00,165.89,166.21,165.82,166.16,857707.0,165.89,166.21,165.82,166.16,857707.0
2024-04-10 15:30:00,166.14,166.28,165.91,166.06,678501.0,166.14,166.28,165.91,166.06,678501.0
2024-04-10 15:35:00,166.04,166.28,165.89,165.95,413578.0,166.04,166.28,165.89,165.95,413578.0
2024-04-10 15:40:00,165.96,166.83,165.94,166.76,774817.0,165.96,166.83,165.94,166.76,774817.0
2024-04-10 15:45:00,166.73,166.99,166.57,166.75,699373.0,166.73,166.99,166.57,166.75,699373.0
2024-04-10 15:50:00,166.75,167.23,166.45,167.13,918679.0,166.75,167.23,166.45,167.13,918679.0
2024-04-10 15:55:00,167.14,167.27,167.02,167.08,1200292.0,167.14,167.27,167.02,167.08,1200292.0
2024-04-11 09:30:00,167.49,168.8,166.54,168.62,1420426.0,167.49,168.8,166.54,168.62,1420426.0
2024-04-11 09:35:00,168.62,168.95,167.89,168.01,995752.0,168.62,168.95,167.89,168.01,995752.0
2024-04-11 09:40:00,168.02,168.36,167.15,167.3,709192.0,168.02,168.36,167.15,167.3,709192.0
2024-04-11 09:45:00,167.35,167.7,166.85,167.2,742613.0,167.35,167.7,166.85,167.2,742613.0
2024-04-11 09:50:00,167.25,167.74,167.2,167.47,589392.0,167.25,167.74,167.2,167.47,589392.0
2024-04-11 09:55:00,167.49,168.45,167.48,168.14,894561.0,167.49,168.45,167.48,168.14,894561.0
2024-04-11 10:00:00,168.15,169.62,167.93,169.59,1250669.0,168.15,169.62,167.93,169.59,1250669.0
2024-04-11 10:05:00,169.56,169.85,168.77,169.2,1177472.0,169.56,169.85,168.77,169.2,1177472.0
2024-04-11 10:10:00,169.2,169.48,168.43,168.45,758234.0,169.2,169.48,168.43,168.45,758234.0
2024-04-11 10:15:00,168.45,168.5,167.52,167.81,959638.0,168.45,168.5,167.52,167.81,959638.0
2024-04-11 10:20:00,167.8,169.27,167.76,169.06,943990.0,167.8,169.27,167.76,169.06,943990.0
2024-04-11 10:25:00,169.06,169.48,168.9,169.08,741746.0,169.06,169.48,168.9,169.08,741746.0
2024-04-11 10:30:00,169.09,170.19,168.82,169.49,1174295.0,169.09,170.19,168.82,169.49,1174295.0
2024-04-11 10:35:00,169.53,169.68,169.08,169.65,687518.0,169.53,169.68,169.08,169.65,687518.0
2024-04-11 10:40:00,169.66,169.67,169.03,169.49,554167.0,169.66,169.67,169.03,169.49,554167.0
2024-04-11 10:45:00,169.49,170.54,169.49,170.19,943319.0,169.49,170.54,169.49,170.19,943319.0
2024-04-11 10:50:00,170.16,170.39,169.8,169.98,815652.0,170.16,170.39,169.8,169.98,815652.0
2024-04-11 10:55:00,170.02,170.13,169.53,169.76,488899.0,170.02,170.13,169.53,169.76,488899.0
2024-04-11 11:00:00,169.77,170.49,169.75,170.28,767375.0,169.77,170.49,169.75,170.28,767375.0
2024-04-11 11:05:00,170.29,170.4,169.8,169.84,540596.0,170.29,170.4,169.8,169.84,540596.0
2024-04-11 11:10:00,169.84,170.19,169.79,169.86,463041.0,169.84,170.19,169.79,169.86,463041.0
2024-04-11 11:15:00,169.87,170.09,169.65,169.97,404051.0,169.87,170.09,169.65,169.97,404051.0
2024-04-11 11:20:00,169.99,170.29,169.55,169.61,570433.0,169.99,170.29,169.55,169.61,570433.0
2024-04-11 11:25:00,169.62,169.75,169.04,169.28,554627.0,169.62,169.75,169.04,169.28,554627.0
2024-04-11 11:30:00,169.28,169.49,169.11,169.21,411165.0,169.28,169.49,169.11,169.21,411165.0
2024-04-11 11:35:00,169.2,169.25,168.96,169.15,480567.0,169.2,169.25,168.96,169.15,480567.0
2024-04-11 11:40:00,169.14,169.35,168.55,168.67,660928.0,169.14,169.35,168.55,168.67,660928.0
2024-04-11 11:45:00,168.69,168.89,168.63,168.8,318360.0,168.69,168.89,168.63,168.8,318360.0
2024-04-11 11:50:00,168.79,168.88,168.53,168.72,378188.0,168.79,168.88,168.53,168.72,378188.0
2024-04-11 11:55:00,168.71,169.25,168.7,169.14,445133.0,168.71,169.25,168.7,169.14,445133.0
2024-04-11 12:00:00,169.15,169.23,168.98,169.16,368568.0,169.15,169.23,168.98,169.16,368568.0
2024-04-11 12:05:00,169.17,169.32,168.63,168.7,360482.0,169.17,169.32,168.63,168.7,360482.0
2024-04-11 12:10:00,168.71,168.81,168.56,168.74,335769.0,168.71,168.81,168.56,168.74,335769.0
2024-04-11 12:15:00,168.74,168.91,168.5,168.84,347908.0,168.74,168.91,168.5,168.84,347908.0
2024-04-11 12:20:00,168.84,168.95,168.62,168.9,276075.0,168.84,168.95,168.62,168.9,276075.0
2024-04-11 12:25:00,168.9,168.93,168.37,168.37,344499.0,168.9,168.93,168.37,168.37,344499.0
2024-04-11 12:30:00,168.38,168.73,168.25,168.73,368838.0,168.38,168.73,168.25,168.73,368838.0
2024-04-11 12:35:00,168.72,169.03,168.62,169.02,360017.0,168.72,169.03,168.62,169.02,360017.0
2024-04-11 12:40:00,169.02,169.11,168.73,168.94,283990.0,169.02,169.11,168.73,168.94,283990.0
2024-04-11 12:45:00,168.93,169.16,168.79,169.14,261491.0,168.93,169.16,168.79,169.14,261491.0
2024-04-11 12:50:00,169.15,169.6,169.08,169.49,433098.0,169.15,169.6,169.08,169.49,433098.0
2024-04-11 12:55:00,169.47,169.49,169.15,169.21,261768.0,169.47,169.49,169.15,169.21,261768.0
2024-04-11 13:00:00,169.22,169.97,168.93,169.9,483618.0,169.22,169.97,168.93,169.9,483618.0
2024-04-11 13:05:00,169.91,170.27,169.86,170.16,508985.0,169.91,170.27,169.86,170.16,508985.0
2024-04-11 13:10:00,170.17,170.36,170.03,170.36,465581.0,170.17,170.36,170.03,170.36,465581.0
2024-04-11 13:15:00,170.36,170.42,170.06,170.33,392034.0,170.36,170.42,170.06,170.33,392034.0
2024-04-11 13:20:00,170.32,170.46,169.92,170.14,439912.0,170.32,170.46,169.92,170.14,439912.0
2024-04-11 13:25:00,170.17,170.28,169.96,170.03,310019.0,170.17,170.28,169.96,170.03,310019.0
2024-04-11 13:30:00,170.04,170.27,169.71,169.75,368184.0,170.04,170.27,169.71,169.75,368184.0
2024-04-11 13:35:00,169.75,169.8,169.45,169.45,282537.0,169.75,169.8,169.45,169.45,282537.0
2024-04-11 13:40:00,169.46,169.68,169.21,169.51,403726.0,169.46,169.68,169.21,169.51,403726.0
2024-04-11 13:45:00,169.52,169.63,169.38,169.6,258928.0,169.52,169.63,169.38,169.6,258928.0
2024-04-11 13:50:00,169.61,169.68,169.37,169.42,263348.0,169.61,169.68,169.37,169.42,263348.0
2024-04-11 13:55:00,169.39,169.5,169.23,169.47,293529.0,169.39,169.5,169.23,169.47,293529.0
2024-04-11 14:00:00,169.48,169.62,169.34,169.45,328427.0,169.48,169.62,169.34,169.45,328427.0
2024-04-11 14:05:00,169.47,170.11,169.44,170.04,403302.0,169.47,170.11,169.44,170.04,403302.0
2024-04-11 14:10:00,170.05,170.09,169.64,169.8,342213.0,170.05,170.09,169.64,169.8,342213.0
2024-04-11 14:15:00,169.82,170.09,169.75,170.08,255718.0,169.82,170.09,169.75,170.08,255718.0
2024-04-11 14:20:00,170.09,170.17,169.88,170.07,303401.0,170.09,170.17,169.88,170.07,303401.0
2024-04-11 14:25:00,170.08,170.43,170.06,170.37,361581.0,170.08,170.43,170.06,170.37,361581.0
2024-04-11 14:30:00,170.39,170.46,170.1,170.26,352123.0,170.39,170.46,170.1,170.26,352123.0
2024-04-11 14:35:00,170.26,170.34,170.06,170.34,195363.0,170.26,170.34,170.06,170.34,195363.0
2024-04-11 14:40:00,170.33,170.34,169.92,169.97,229351.0,170.33,170.34,169.92,169.97,229351.0
2024-04-11 14:45:00,169.97,170.07,169.63,169.83,325477.0,169.97,170.07,169.63,169.83,325477.0
2024-04-11 14:50:00,169.82,169.88,169.33,169.56,331797.0,169.82,169.88,169.33,169.56,331797.0
2024-04-11 14:55:00,169.56,169.72,169.43,169.43,261551.0,169.56,169.72,169.43,169.43,261551.0
2024-04-11 15:00:00,169.45,169.6,169.26,169.44,273437.0,169.45,169.6,169.26,169.44,273437.0
2024-04-11 15:05:00,169.44,169.76,169.42,169.61,228599.0,169.44,169.76,169.42,169.61,228599.0
2024-04-11 15:10:00,169.62,169.92,169.61,169.81,262809.0,169.62,169.92,169.61,169.81,262809.0
2024-04-11 15:15:00,169.83,169.87,169.54,169.7,280145.0,169.83,169.87,169.54,169.7,280145.0
2024-04-11 15:20:00,169.72,170.07,169.67,170.05,272611.0,169.72,170.07,169.67,170.05,272611.0
2024-04-11 15:25:00,170.04,170.28,169.97,170.25,365786.0,170.04,170.28,169.97,170.25,365786.0
2024-04-11 15:30:00,170.25,170.3,170.02,170.19,361929.0,170.25,170.3,170.02,170.19,361929.0
2024-04-11 15:35:00,170.2,170.62,170.18,170.56,506543.0,170.2,170.62,170.18,170.56,506543.0
2024-04-11 15:40:00,170.56,170.95,170.56,170.66,637891.0,170.56,170.95,170.56,170.66,637891.0
2024-04-11 15:45:00,170.65,170.68,170.38,170.42,404059.0,170.65,170.68,170.38,170.42,404059.0
2024-04-11 15:50:00,170.39,170.7,170.22,170.5,565689.0,170.39,170.7,170.22,170.5,565689.0
2024-04-11 15:55:00,170.52,170.7,170.42,170.47,810176.0,170.52,170.7,170.42,170.47,810176.0
2024-04-12 09:30:00,164.53,165.7,163.47,163.6,2553568.0,164.53,165.7,163.47,163.6,2553568.0
2024-04-12 09:35:00,163.6,164.33,163.4,163.5,1787979.0,163.6,164.33,163.4,163.5,1787979.0
2024-04-12 09:40:00,163.46,164.0,163.17,163.38,1420475.0,163.46,164.0,163.17,163.38,1420475.0
2024-04-12 09:45:00,163.39,163.45,162.05,162.14,2023023.0,163.39,163.45,162.05,162.14,2023023.0
2024-04-12 09:50:00,162.16,163.29,161.82,163.24,2102131.0,162.16,163.29,161.82,163.24,2102131.0
2024-04-12 09:55:00,163.24,163.26,162.54,163.1,1053803.0,163.24,163.26,162.54,163.1,1053803.0
2024-04-12 10:00:00,163.13,163.5,162.18,162.72,1479615.0,163.13,163.5,162.18,162.72,1479615.0
2024-04-12 10:05:00,162.76,164.1,162.75,163.91,1200039.0,162.76,164.1,162.75,163.91,1200039.0
2024-04-12 10:10:00,163.9,164.27,163.58,164.05,952644.0,163.9,164.27,163.58,164.05,952644.0
2024-04-12 10:15:00,164.0,164.54,163.41,164.41,1009744.0,164.0,164.54,163.41,164.41,1009744.0
2024-04-12 10:20:00,164.4,164.91,164.2,164.69,864918.0,164.4,164.91,164.2,164.69,864918.0
2024-04-12 10:25:00,164.67,164.9,163.89,163.92,908185.0,164.67,164.9,163.89,163.92,908185.0
2024-04-12 10:30:00,163.96,164.97,163.84,164.38,952771.0,163.96,164.97,163.84,164.38,952771.0
2024-04-12 10:35:00,164.39,164.79,163.86,163.94,886622.0,164.39,164.79,163.86,163.94,886622.0
2024-04-12 10:40:00,163.96,164.23,163.57,163.98,696131.0,163.96,164.23,163.57,163.98,696131.0
2024-04-12 10:45:00,163.97,164.25,163.8,163.93,484750.0,163.97,164.25,163.8,163.93,484750.0
2024-04-12 10:50:00,163.93,164.1,163.47,163.83,662971.0,163.93,164.1,163.47,163.83,662971.0
2024-04-12 10:55:00,163.81,164.05,163.1,163.23,612272.0,163.81,164.05,163.1,163.23,612272.0
2024-04-12 11:00:00,163.25,163.87,163.16,163.85,559565.0,163.25,163.87,163.16,163.85,559565.0
2024-04-12 11:05:00,163.84,164.47,163.75,164.22,751209.0,163.84,164.47,163.75,164.22,751209.0
2024-04-12 11:10:00,164.23,164.25,163.68,163.84,543579.0,164.23,164.25,163.68,163.84,543579.0
2024-04-12 11:15:00,163.81,164.14,163.8,163.93,510220.0,163.81,164.14,163.8,163.93,510220.0
2024-04-12 11:20:00,163.94,163.96,163.51,163.77,446094.0,163.94,163.96,163.51,163.77,446094.0
2024-04-12 11:25:00,163.79,164.17,163.67,164.16,372577.0,163.79,164.17,163.67,164.16,372577.0
2024-04-12 11:30:00,164.14,164.46,163.97,164.27,540624.0,164.14,164.46,163.97,164.27,540624.0
2024-04-12 11:35:00,164.25,164.58,163.99,164.06,551623.0,164.25,164.58,163.99,164.06,551623.0
2024-04-12 11:40:00,164.05,164.26,163.8,164.08,326171.0,164.05,164.26,163.8,164.08,326171.0
2024-04-12 11:45:00,164.08,164.43,163.92,164.3,357709.0,164.08,164.43,163.92,164.3,357709.0
2024-04-12 11:50:00,164.29,164.34,163.59,163.75,521561.0,164.29,164.34,163.59,163.75,521561.0
2024-04-12 11:55:00,163.75,164.39,163.7,164.35,460224.0,163.75,164.39,163.7,164.35,460224.0
2024-04-12 12:00:00,164.36,164.45,163.94,164.1,363766.0,164.36,164.45,163.94,164.1,363766.0
2024-04-12 12:05:00,164.1,164.43,163.8,163.81,422295.0,164.1,164.43,163.8,163.81,422295.0
2024-04-12 12:10:00,163.8,163.95,163.68,163.78,342047.0,163.8,163.95,163.68,163.78,342047.0
2024-04-12 12:15:00,163.78,163.99,163.42,163.44,445968.0,163.78,163.99,163.42,163.44,445968.0
2024-04-12 12:20:00,163.44,163.96,163.42,163.96,341296.0,163.44,163.96,163.42,163.96,341296.0
2024-04-12 12:25:00,163.93,164.18,163.71,163.71,413309.0,163.93,164.18,163.71,163.71,413309.0
2024-04-12 12:30:00,163.72,163.84,163.57,163.6,354742.0,163.72,163.84,163.57,163.6,354742.0
2024-04-12 12:35:00,163.62,163.65,162.88,162.99,677660.0,163.62,163.65,162.88,162.99,677660.0
2024-04-12 12:40:00,162.99,163.03,162.64,162.7,487635.0,162.99,163.03,162.64,162.7,487635.0
2024-04-12 12:45:00,162.71,162.88,162.3,162.39,503690.0,162.71,162.88,162.3,162.39,503690.0
2024-04-12 12:50:00,162.4,162.8,162.38,162.52,475893.0,162.4,162.8,162.38,162.52,475893.0
2024-04-12 12:55:00,162.51,162.92,162.5,162.83,447426.0,162.51,162.92,162.5,162.83,447426.0
2024-04-12 13:00:00,162.84,162.96,162.65,162.94,369451.0,162.84,162.96,162.65,162.94,369451.0
2024-04-12 13:05:00,162.95,163.33,162.75,162.84,530350.0,162.95,163.33,162.75,162.84,530350.0
2024-04-12 13:10:00,162.83,163.29,162.81,163.08,380328.0,162.83,163.29,162.81,163.08,380328.0
2024-04-12 13:15:00,163.06,163.55,163.01,163.08,570762.0,163.06,163.55,163.01,163.08,570762.0
2024-04-12 13:20:00,163.08,163.33,162.91,163.02,437433.0,163.08,163.33,162.91,163.02,437433.0
2024-04-12 13:25:00,163.03,163.18,162.75,162.96,411367.0,163.03,163.18,162.75,162.96,411367.0
2024-04-12 13:30:00,162.95,163.05,162.71,162.72,279415.0,162.95,163.05,162.71,162.72,279415.0
2024-04-12 13:35:00,162.72,162.84,162.5,162.69,364107.0,162.72,162.84,162.5,162.69,364107.0
2024-04-12 13:40:00,162.67,163.25,162.64,163.11,384152.0,162.67,163.25,162.64,163.11,384152.0
2024-04-12 13:45:00,163.08,163.72,163.08,163.4,514068.0,163.08,163.72,163.08,163.4,514068.0
2024-04-12 13:50:00,163.43,163.64,163.17,163.24,366916.0,163.43,163.64,163.17,163.24,366916.0
2024-04-12 13:55:00,163.28,163.63,163.17,163.21,308687.0,163.28,163.63,163.17,163.21,308687.0
2024-04-12 14:00:00,163.22,163.37,162.92,163.06,305442.0,163.22,163.37,162.92,163.06,305442.0
2024-04-12 14:05:00,163.06,163.39,163.05,163.22,309051.0,163.06,163.39,163.05,163.22,309051.0
2024-04-12 14:10:00,163.21,163.37,163.04,163.16,204080.0,163.21,163.37,163.04,163.16,204080.0
2024-04-12 14:15:00,163.17,163.42,163.1,163.21,247680.0,163.17,163.42,163.1,163.21,247680.0
2024-04-12 14:20:00,163.22,163.31,162.73,162.75,336412.0,163.22,163.31,162.73,162.75,336412.0
2024-04-12 14:25:00,162.75,162.98,162.74,162.85,292157.0,162.75,162.98,162.74,162.85,292157.0
2024-04-12 14:30:00,162.88,162.88,162.51,162.82,331475.0,162.88,162.88,162.51,162.82,331475.0
2024-04-12 14:35:00,162.79,162.91,162.38,162.42,453653.0,162.79,162.91,162.38,162.42,453653.0
2024-04-12 14:40:00,162.43,162.74,162.27,162.54,500133.0,162.43,162.74,162.27,162.54,500133.0
2024-04-12 14:45:00,162.56,162.62,161.97,162.07,482452.0,162.56,162.62,161.97,162.07,482452.0
2024-04-12 14:50:00,162.07,162.38,162.03,162.34,541368.0,162.07,162.38,162.03,162.34,541368.0
2024-04-12 14:55:00,162.33,162.47,162.08,162.15,299459.0,162.33,162.47,162.08,162.15,299459.0
2024-04-12 15:00:00,162.15,162.69,162.04,162.67,485000.0,162.15,162.69,162.04,162.67,485000.0
2024-04-12 15:05:00,162.68,162.71,162.35,162.54,340500.0,162.68,162.71,162.35,162.54,340500.0
2024-04-12 15:10:00,162.56,162.79,162.36,162.47,418058.0,162.56,162.79,162.36,162.47,418058.0
2024-04-12 15:15:00,162.45,162.93,162.45,162.72,394028.0,162.45,162.93,162.45,162.72,394028.0
2024-04-12 15:20:00,162.71,163.07,162.68,162.78,490249.0,162.71,163.07,162.68,162.78,490249.0
2024-04-12 15:25:00,162.8,162.93,162.71,162.75,324181.0,162.8,162.93,162.71,162.75,324181.0
2024-04-12 15:30:00,162.75,163.22,162.75,163.14,495510.0,162.75,163.22,162.75,163.14,495510.0
2024-04-12 15:35:00,163.13,163.3,162.82,162.93,477320.0,163.13,163.3,162.82,162.93,477320.0
2024-04-12 15:40:00,162.94,163.76,162.94,163.75,909800.0,162.94,163.76,162.94,163.75,909800.0
2024-04-12 15:45:00,163.77,163.97,163.62,163.96,943818.0,163.77,163.97,163.62,163.96,943818.0
2024-04-12 15:50:00,163.98,164.05,163.48,163.66,732384.0,163.98,164.05,163.48,163.66,732384.0
2024-04-12 15:55:00,163.66,163.66,163.13,163.28,1183973.0,163.66,163.66,163.13,163.28,1183973.0
2024-04-15 09:30:00,164.39,164.44,161.36,161.4,2362131.0,164.39,164.44,161.36,161.4,2362131.0
2024-04-15 09:35:00,161.39,161.41,159.37,160.95,2180404.0,161.39,161.41,159.37,160.95,2180404.0
2024-04-15 09:40:00,161.0,161.8,160.8,161.6,1221897.0,161.0,161.8,160.8,161.6,1221897.0
2024-04-15 09:45:00,161.63,162.75,161.45,162.72,1405814.0,161.63,162.75,161.45,162.72,1405814.0
2024-04-15 09:50:00,162.7,164.23,162.67,163.85,1467213.0,162.7,164.23,162.67,163.85,1467213.0
2024-04-15 09:55:00,163.86,164.0,162.69,162.92,1177490.0,163.86,164.0,162.69,162.92,1177490.0
2024-04-15 10:00:00,162.96,164.28,162.7,163.47,1278767.0,162.96,164.28,162.7,163.47,1278767.0
2024-04-15 10:05:00,163.49,163.98,162.3,162.49,1073331.0,163.49,163.98,162.3,162.49,1073331.0
2024-04-15 10:10:00,162.5,162.68,161.45,162.48,1193974.0,162.5,162.68,161.45,162.48,1193974.0
2024-04-15 10:15:00,162.49,162.99,162.34,162.85,666804.0,162.49,162.99,162.34,162.85,666804.0
2024-04-15 10:20:00,162.81,162.88,161.94,162.42,731464.0,162.81,162.88,161.94,162.42,731464.0
2024-04-15 10:25:00,162.41,162.69,162.19,162.61,477903.0,162.41,162.69,162.19,162.61,477903.0
2024-04-15 10:30:00,162.62,163.33,162.53,162.92,810892.0,162.62,163.33,162.53,162.92,810892.0
2024-04-15 10:35:00,162.89,163.09,162.04,162.32,731618.0,162.89,163.09,162.04,162.32,731618.0
2024-04-15 10:40:00,162.33,162.53,161.57,162.05,682052.0,162.33,162.53,161.57,162.05,682052.0
2024-04-15 10:45:00,162.04,162.42,161.75,162.4,524785.0,162.04,162.42,161.75,162.4,524785.0
2024-04-15 10:50:00,162.37,162.6,161.97,162.0,586868.0,162.37,162.6,161.97,162.0,586868.0
2024-04-15 10:55:00,162.01,162.56,161.87,162.25,531899.0,162.01,162.56,161.87,162.25,531899.0
2024-04-15 11:00:00,162.29,162.96,162.14,162.71,640814.0,162.29,162.96,162.14,162.71,640814.0
2024-04-15 11:05:00,162.69,162.78,162.02,162.25,526469.0,162.69,162.78,162.02,162.25,526469.0
2024-04-15 11:10:00,162.29,162.87,162.29,162.74,431676.0,162.29,162.87,162.29,162.74,431676.0
2024-04-15 11:15:00,162.76,162.85,162.33,162.6,493524.0,162.76,162.85,162.33,162.6,493524.0
2024-04-15 11:20:00,162.62,163.18,162.58,163.08,570039.0,162.62,163.18,162.58,163.08,570039.0
2024-04-15 11:25:00,163.06,163.15,162.82,163.02,358412.0,163.06,163.15,162.82,163.02,358412.0
2024-04-15 11:30:00,163.03,163.2,162.8,163.1,351521.0,163.03,163.2,162.8,163.1,351521.0
2024-04-15 11:35:00,163.1,163.24,162.77,162.81,393601.0,163.1,163.24,162.77,162.81,393601.0
2024-04-15 11:40:00,162.84,162.86,162.53,162.78,392190.0,162.84,162.86,162.53,162.78,392190.0
2024-04-15 11:45:00,162.78,163.07,162.56,162.63,419885.0,162.78,163.07,162.56,162.63,419885.0
2024-04-15 11:50:00,162.6,163.44,162.52,163.36,526763.0,162.6,163.44,162.52,163.36,526763.0
2024-04-15 11:55:00,163.37,163.45,163.15,163.26,412890.0,163.37,163.45,163.15,163.26,412890.0
2024-04-15 12:00:00,163.25,163.36,163.05,163.2,260357.0,163.25,163.36,163.05,163.2,260357.0
2024-04-15 12:05:00,163.19,163.37,163.03,163.35,303834.0,163.19,163.37,163.03,163.35,303834.0
2024-04-15 12:10:00,163.35,163.43,162.95,163.02,302478.0,163.35,163.43,162.95,163.02,302478.0
2024-04-15 12:15:00,163.01,163.06,162.52,162.72,360649.0,163.01,163.06,162.52,162.72,360649.0
2024-04-15 12:20:00,162.72,162.83,161.87,161.99,600702.0,162.72,162.83,161.87,161.99,600702.0
2024-04-15 12:25:00,162.02,162.22,161.89,161.99,383028.0,162.02,162.22,161.89,161.99,383028.0
2024-04-15 12:30:00,161.99,162.05,161.56,161.8,515329.0,161.99,162.05,161.56,161.8,515329.0
2024-04-15 12:35:00,161.76,161.88,161.32,161.43,414019.0,161.76,161.88,161.32,161.43,414019.0
2024-04-15 12:40:00,161.45,161.64,161.18,161.55,446114.0,161.45,161.64,161.18,161.55,446114.0
2024-04-15 12:45:00,161.53,161.81,161.23,161.73,395552.0,161.53,161.81,161.23,161.73,395552.0
2024-04-15 12:50:00,161.72,162.04,161.69,162.03,293869.0,161.72,162.04,161.69,162.03,293869.0
2024-04-15 12:55:00,162.02,162.09,161.65,161.98,373046.0,162.02,162.09,161.65,161.98,373046.0
2024-04-15 13:00:00,161.96,162.23,161.77,162.14,355155.0,161.96,162.23,161.77,162.14,355155.0
2024-04-15 13:05:00,162.13,162.4,162.11,162.34,322185.0,162.13,162.4,162.11,162.34,322185.0
2024-04-15 13:10:00,162.34,162.36,161.94,162.02,331112.0,162.34,162.36,161.94,162.02,331112.0
2024-04-15 13:15:00,162.01,162.09,161.23,161.27,423117.0,162.01,162.09,161.23,161.27,423117.0
2024-04-15 13:20:00,161.28,161.33,160.51,160.67,718027.0,161.28,161.33,160.51,160.67,718027.0
2024-04-15 13:25:00,160.66,160.77,159.79,159.93,768929.0,160.66,160.77,159.79,159.93,768929.0
2024-04-15 13:30:00,159.96,160.03,159.15,159.81,1096793.0,159.96,160.03,159.15,159.81,1096793.0
2024-04-15 13:35:00,159.85,160.16,158.91,159.09,877891.0,159.85,160.16,158.91,159.09,877891.0
2024-04-15 13:40:00,159.1,159.66,158.76,159.26,819132.0,159.1,159.66,158.76,159.26,819132.0
2024-04-15 13:45:00,159.27,159.57,159.09,159.4,556876.0,159.27,159.57,159.09,159.4,556876.0
2024-04-15 13:50:00,159.41,159.88,159.08,159.71,572449.0,159.41,159.88,159.08,159.71,572449.0
2024-04-15 13:55:00,159.72,159.97,159.61,159.84,375350.0,159.72,159.97,159.61,159.84,375350.0
2024-04-15 14:00:00,159.85,159.94,159.44,159.78,500405.0,159.85,159.94,159.44,159.78,500405.0
2024-04-15 14:05:00,159.8,160.08,159.74,160.03,577194.0,159.8,160.08,159.74,160.03,577194.0
2024-04-15 14:10:00,160.02,160.28,159.8,160.23,489794.0,160.02,160.28,159.8,160.23,489794.0
2024-04-15 14:15:00,160.24,160.34,160.05,160.23,420461.0,160.24,160.34,160.05,160.23,420461.0
2024-04-15 14:20:00,160.25,160.43,160.01,160.11,419104.0,160.25,160.43,160.01,160.11,419104.0
2024-04-15 14:25:00,160.11,160.71,160.1,160.45,524715.0,160.11,160.71,160.1,160.45,524715.0
2024-04-15 14:30:00,160.44,161.06,160.35,160.87,557869.0,160.44,161.06,160.35,160.87,557869.0
2024-04-15 14:35:00,160.86,161.42,160.81,160.94,722877.0,160.86,161.42,160.81,160.94,722877.0
2024-04-15 14:40:00,160.94,161.15,160.66,160.98,465076.0,160.94,161.15,160.66,160.98,465076.0
2024-04-15 14:45:00,160.99,161.05,160.62,160.68,463655.0,160.99,161.05,160.62,160.68,463655.0
2024-04-15 14:50:00,160.69,160.79,160.24,160.43,476590.0,160.69,160.79,160.24,160.43,476590.0
2024-04-15 14:55:00,160.41,161.16,160.41,160.92,524864.0,160.41,161.16,160.41,160.92,524864.0
2024-04-15 15:00:00,160.89,160.91,160.35,160.37,395603.0,160.89,160.91,160.35,160.37,395603.0
2024-04-15 15:05:00,160.38,160.51,160.07,160.44,565686.0,160.38,160.51,160.07,160.44,565686.0
2024-04-15 15:10:00,160.45,160.61,160.3,160.42,330479.0,160.45,160.61,160.3,160.42,330479.0
2024-04-15 15:15:00,160.41,160.61,160.13,160.24,408769.0,160.41,160.61,160.13,160.24,408769.0
2024-04-15 15:20:00,160.26,160.98,160.26,160.72,600147.0,160.26,160.98,160.26,160.72,600147.0
2024-04-15 15:25:00,160.72,160.85,160.46,160.48,313682.0,160.72,160.85,160.46,160.48,313682.0
2024-04-15 15:30:00,160.49,160.93,160.42,160.7,409364.0,160.49,160.93,160.42,160.7,409364.0
2024-04-15 15:35:00,160.72,161.17,160.67,161.02,439408.0,160.72,161.17,160.67,161.02,439408.0
2024-04-15 15:40:00,161.01,161.08,160.57,160.64,463414.0,161.01,161.08,160.57,160.64,463414.0
2024-04-15 15:45:00,160.64,161.05,160.36,160.88,544753.0,160.64,161.05,160.36,160.88,544753.0
2024-04-15 15:50:00,160.85,160.86,160.31,160.6,641849.0,160.85,160.86,160.31,160.6,641849.0
2024-04-15 15:55:00,160.6,160.65,160.3,160.32,986413.0,160.6,160.65,160.3,160.32,986413.0
2024-04-16 09:30:00,162.29,163.75,161.67,163.5,2359960.0,162.29,163.75,161.67,163.5,2359960.0
2024-04-16 09:35:00,163.46,163.89,161.7,163.25,1638570.0,163.46,163.89,161.7,163.25,1638570.0
2024-04-16 09:40:00,163.19,163.78,162.92,163.56,1066223.0,163.19,163.78,162.92,163.56,1066223.0
2024-04-16 09:45:00,163.53,164.18,162.42,163.39,1407882.0,163.53,164.18,162.42,163.39,1407882.0
2024-04-16 09:50:00,163.36,163.64,162.52,163.18,952669.0,163.36,163.64,162.52,163.18,952669.0
2024-04-16 09:55:00,163.16,163.99,162.92,163.85,918171.0,163.16,163.99,162.92,163.85,918171.0
2024-04-16 10:00:00,163.88,163.98,162.74,162.9,824716.0,163.88,163.98,162.74,162.9,824716.0
2024-04-16 10:05:00,162.91,163.4,162.38,163.15,894674.0,162.91,163.4,162.38,163.15,894674.0
2024-04-16 10:10:00,163.21,163.27,162.53,163.26,719552.0,163.21,163.27,162.53,163.26,719552.0
2024-04-16 10:15:00,163.22,163.47,162.6,162.83,697734.0,163.22,163.47,162.6,162.83,697734.0
2024-04-16 10:20:00,162.85,163.15,162.35,162.75,618362.0,162.85,163.15,162.35,162.75,618362.0
2024-04-16 10:25:00,162.78,163.3,162.7,162.89,636236.0,162.78,163.3,162.7,162.89,636236.0
2024-04-16 10:30:00,162.9,163.44,162.82,163.2,516305.0,162.9,163.44,162.82,163.2,516305.0
2024-04-16 10:35:00,163.2,163.55,162.73,163.24,702155.0,163.2,163.55,162.73,163.24,702155.0
2024-04-16 10:40:00,163.22,163.35,162.69,162.99,523510.0,163.22,163.35,162.69,162.99,523510.0
2024-04-16 10:45:00,163.02,163.85,162.95,163.73,628600.0,163.02,163.85,162.95,163.73,628600.0
2024-04-16 10:50:00,163.74,163.86,163.47,163.73,554119.0,163.74,163.86,163.47,163.73,554119.0
2024-04-16 10:55:00,163.69,163.81,163.17,163.31,506610.0,163.69,163.81,163.17,163.31,506610.0
2024-04-16 11:00:00,163.33,163.38,162.93,163.34,548200.0,163.33,163.38,162.93,163.34,548200.0
2024-04-16 11:05:00,163.33,163.75,163.11,163.64,503119.0,163.33,163.75,163.11,163.64,503119.0
2024-04-16 11:10:00,163.66,163.97,163.55,163.86,607358.0,163.66,163.97,163.55,163.86,607358.0
2024-04-16 11:15:00,163.86,163.94,163.55,163.56,496709.0,163.86,163.94,163.55,163.56,496709.0
2024-04-16 11:20:00,163.57,164.18,163.36,164.06,750519.0,163.57,164.18,163.36,164.06,750519.0
2024-04-16 11:25:00,164.07,164.6,163.95,164.6,992727.0,164.07,164.6,163.95,164.6,992727.0
2024-04-16 11:30:00,164.59,164.88,163.61,163.88,990714.0,164.59,164.88,163.61,163.88,990714.0
2024-04-16 11:35:00,163.86,163.9,163.56,163.56,462346.0,163.86,163.9,163.56,163.56,462346.0
2024-04-16 11:40:00,163.57,163.79,163.55,163.61,431791.0,163.57,163.79,163.55,163.61,431791.0
2024-04-16 11:45:00,163.59,163.93,163.55,163.67,668473.0,163.59,163.93,163.55,163.67,668473.0
2024-04-16 11:50:00,163.67,164.05,163.61,163.87,469184.0,163.67,164.05,163.61,163.87,469184.0
2024-04-16 11:55:00,163.89,164.0,162.74,162.8,783794.0,163.89,164.0,162.74,162.8,783794.0
2024-04-16 12:00:00,162.8,162.92,162.63,162.86,599698.0,162.8,162.92,162.63,162.86,599698.0
2024-04-16 12:05:00,162.84,163.17,162.71,163.09,456994.0,162.84,163.17,162.71,163.09,456994.0
2024-04-16 12:10:00,163.09,163.16,162.67,162.95,425277.0,163.09,163.16,162.67,162.95,425277.0
2024-04-16 12:15:00,162.95,163.24,162.87,163.15,434098.0,162.95,163.24,162.87,163.15,434098.0
2024-04-16 12:20:00,163.14,163.35,162.99,163.31,353411.0,163.14,163.35,162.99,163.31,353411.0
2024-04-16 12:25:00,163.33,163.48,162.86,162.96,354676.0,163.33,163.48,162.86,162.96,354676.0
2024-04-16 12:30:00,162.92,163.21,162.9,163.02,286799.0,162.92,163.21,162.9,163.02,286799.0
2024-04-16 12:35:00,163.0,163.2,162.82,163.15,287036.0,163.0,163.2,162.82,163.15,287036.0
2024-04-16 12:40:00,163.14,163.35,162.91,163.09,306150.0,163.14,163.35,162.91,163.09,306150.0
2024-04-16 12:45:00,163.1,163.73,163.07,163.53,424484.0,163.1,163.73,163.07,163.53,424484.0
2024-04-16 12:50:00,163.53,163.74,163.44,163.68,260692.0,163.53,163.74,163.44,163.68,260692.0
2024-04-16 12:55:00,163.68,163.88,163.41,163.81,305504.0,163.68,163.88,163.41,163.81,305504.0
2024-04-16 13:00:00,163.81,163.87,163.45,163.5,284700.0,163.81,163.87,163.45,163.5,284700.0
2024-04-16 13:05:00,163.5,163.99,163.45,163.89,389827.0,163.5,163.99,163.45,163.89,389827.0
2024-04-16 13:10:00,163.9,163.9,163.42,163.6,344486.0,163.9,163.9,163.42,163.6,344486.0
2024-04-16 13:15:00,163.58,163.74,163.35,163.48,263931.0,163.58,163.74,163.35,163.48,263931.0
2024-04-16 13:20:00,163.49,163.68,163.35,163.61,290324.0,163.49,163.68,163.35,163.61,290324.0
2024-04-16 13:25:00,163.61,163.88,163.24,163.32,389746.0,163.61,163.88,163.24,163.32,389746.0
2024-04-16 13:30:00,163.33,163.39,161.99,162.78,963957.0,163.33,163.39,161.99,162.78,963957.0
2024-04-16 13:35:00,162.77,163.7,162.75,163.42,766450.0,162.77,163.7,162.75,163.42,766450.0
2024-04-16 13:40:00,163.42,163.77,163.14,163.19,448566.0,163.42,163.77,163.14,163.19,448566.0
2024-04-16 13:45:00,163.23,163.5,162.8,162.83,446434.0,163.23,163.5,162.8,162.83,446434.0
2024-04-16 13:50:00,162.83,163.33,162.58,163.12,481599.0,162.83,163.33,162.58,163.12,481599.0
2024-04-16 13:55:00,163.13,163.39,162.97,163.27,326617.0,163.13,163.39,162.97,163.27,326617.0
2024-04-16 14:00:00,163.31,163.53,163.01,163.46,315888.0,163.31,163.53,163.01,163.46,315888.0
2024-04-16 14:05:00,163.44,164.31,163.32,164.27,566033.0,163.44,164.31,163.32,164.27,566033.0
2024-04-16 14:10:00,164.24,164.42,163.58,163.64,618740.0,164.24,164.42,163.58,163.64,618740.0
2024-04-16 14:15:00,163.64,163.69,163.12,163.26,523092.0,163.64,163.69,163.12,163.26,523092.0
2024-04-16 14:20:00,163.25,163.38,162.77,162.95,599983.0,163.25,163.38,162.77,162.95,599983.0
2024-04-16 14:25:00,162.94,163.26,162.66,162.85,492476.0,162.94,163.26,162.66,162.85,492476.0
2024-04-16 14:30:00,162.85,163.39,162.77,163.31,428058.0,162.85,163.39,162.77,163.31,428058.0
2024-04-16 14:35:00,163.33,163.46,163.05,163.34,387801.0,163.33,163.46,163.05,163.34,387801.0
2024-04-16 14:40:00,163.31,163.46,163.07,163.3,310575.0,163.31,163.46,163.07,163.3,310575.0
2024-04-16 14:45:00,163.32,163.59,163.15,163.34,341860.0,163.32,163.59,163.15,163.34,341860.0
2024-04-16 14:50:00,163.37,163.87,163.34,163.74,402171.0,163.37,163.87,163.34,163.74,402171.0
2024-04-16 14:55:00,163.73,164.09,163.53,164.07,391429.0,163.73,164.09,163.53,164.07,391429.0
2024-04-16 15:00:00,164.06,164.24,163.67,163.71,537831.0,164.06,164.24,163.67,163.71,537831.0
2024-04-16 15:05:00,163.68,164.15,163.57,163.97,372658.0,163.68,164.15,163.57,163.97,372658.0
2024-04-16 15:10:00,163.95,164.09,163.63,163.73,331195.0,163.95,164.09,163.63,163.73,331195.0
2024-04-16 15:15:00,163.72,163.79,163.42,163.77,347820.0,163.72,163.79,163.42,163.77,347820.0
2024-04-16 15:20:00,163.77,163.92,163.55,163.87,241371.0,163.77,163.92,163.55,163.87,241371.0
2024-04-16 15:25:00,163.84,164.19,163.78,163.89,353041.0,163.84,164.19,163.78,163.89,353041.0
2024-04-16 15:30:00,163.85,163.99,163.3,163.3,336761.0,163.85,163.99,163.3,163.3,336761.0
2024-04-16 15:35:00,163.32,163.66,163.18,163.54,372121.0,163.32,163.66,163.18,163.54,372121.0
2024-04-16 15:40:00,163.57,163.62,163.34,163.4,226961.0,163.57,163.62,163.34,163.4,226961.0
2024-04-16 15:45:00,163.43,163.7,163.37,163.57,305783.0,163.43,163.7,163.37,163.57,305783.0
2024-04-16 15:50:00,163.57,164.04,163.52,163.92,599178.0,163.57,164.04,163.52,163.92,599178.0
2024-04-16 15:55:00,163.91,164.15,163.34,163.44,1033665.0,163.91,164.15,163.34,163.44,1033665.0
2024-04-17 09:30:00,163.96,164.45,162.72,162.82,1576498.0,163.96,164.45,162.72,162.82,1576498.0
2024-04-17 09:35:00,162.84,163.4,162.4,162.83,1094106.0,162.84,163.4,162.4,162.83,1094106.0
2024-04-17 09:40:00,162.77,162.91,162.18,162.54,872799.0,162.77,162.91,162.18,162.54,872799.0
2024-04-17 09:45:00,162.53,163.15,161.73,161.75,990416.0,162.53,163.15,161.73,161.75,990416.0
2024-04-17 09:50:00,161.77,162.23,161.37,162.14,1093138.0,161.77,162.23,161.37,162.14,1093138.0
2024-04-17 09:55:00,162.18,162.73,162.01,162.63,733807.0,162.18,162.73,162.01,162.63,733807.0
2024-04-17 10:00:00,162.64,162.78,162.01,162.15,611841.0,162.64,162.78,162.01,162.15,611841.0
2024-04-17 10:05:00,162.15,162.45,161.61,161.7,753189.0,162.15,162.45,161.61,161.7,753189.0
2024-04-17 10:10:00,161.68,161.84,160.91,161.33,962516.0,161.68,161.84,160.91,161.33,962516.0
2024-04-17 10:15:00,161.33,161.45,160.81,160.95,855770.0,161.33,161.45,160.81,160.95,855770.0
2024-04-17 10:20:00,160.93,161.28,160.62,160.94,726437.0,160.93,161.28,160.62,160.94,726437.0
2024-04-17 10:25:00,160.93,161.67,160.93,161.63,607972.0,160.93,161.67,160.93,161.63,607972.0
2024-04-17 10:30:00,161.63,161.99,161.41,161.46,565525.0,161.63,161.99,161.41,161.46,565525.0
2024-04-17 10:35:00,161.46,161.92,161.39,161.68,435490.0,161.46,161.92,161.39,161.68,435490.0
2024-04-17 10:40:00,161.68,161.97,161.53,161.78,350357.0,161.68,161.97,161.53,161.78,350357.0
2024-04-17 10:45:00,161.78,161.96,161.56,161.87,359189.0,161.78,161.96,161.56,161.87,359189.0
2024-04-17 10:50:00,161.88,161.9,160.1,160.21,952736.0,161.88,161.9,160.1,160.21,952736.0
2024-04-17 10:55:00,160.22,160.51,160.05,160.32,609317.0,160.22,160.51,160.05,160.32,609317.0
2024-04-17 11:00:00,160.31,161.55,160.22,161.49,702513.0,160.31,161.55,160.22,161.49,702513.0
2024-04-17 11:05:00,161.47,161.48,160.98,161.18,410773.0,161.47,161.48,160.98,161.18,410773.0
2024-04-17 11:10:00,161.16,161.23,160.71,160.86,341474.0,161.16,161.23,160.71,160.86,341474.0
2024-04-17 11:15:00,160.88,161.06,160.8,160.91,296314.0,160.88,161.06,160.8,160.91,296314.0
2024-04-17 11:20:00,160.94,161.21,160.78,160.89,370120.0,160.94,161.21,160.78,160.89,370120.0
2024-04-17 11:25:00,160.88,160.98,160.32,160.32,485815.0,160.88,160.98,160.32,160.32,485815.0
2024-04-17 11:30:00,160.32,160.46,159.71,159.85,837798.0,160.32,160.46,159.71,159.85,837798.0
2024-04-17 11:35:00,159.85,160.11,159.71,159.73,474389.0,159.85,160.11,159.71,159.73,474389.0
2024-04-17 11:40:00,159.73,159.83,159.32,159.55,570457.0,159.73,159.83,159.32,159.55,570457.0
2024-04-17 11:45:00,159.55,159.67,159.04,159.28,594951.0,159.55,159.67,159.04,159.28,594951.0
2024-04-17 11:50:00,159.28,159.54,159.11,159.23,540965.0,159.28,159.54,159.11,159.23,540965.0
2024-04-17 11:55:00,159.23,159.31,158.92,158.95,489572.0,159.23,159.31,158.92,158.95,489572.0
2024-04-17 12:00:00,158.96,158.97,157.6,157.76,1348678.0,158.96,158.97,157.6,157.76,1348678.0
2024-04-17 12:05:00,157.75,157.97,157.22,157.59,1038422.0,157.75,157.97,157.22,157.59,1038422.0
2024-04-17 12:10:00,157.58,158.17,157.51,157.56,860706.0,157.58,158.17,157.51,157.56,860706.0
2024-04-17 12:15:00,157.55,157.68,156.94,157.27,966556.0,157.55,157.68,156.94,157.27,966556.0
2024-04-17 12:20:00,157.27,157.56,156.62,156.8,1009566.0,157.27,157.56,156.62,156.8,1009566.0
2024-04-17 12:25:00,156.84,157.47,156.71,157.35,739429.0,156.84,157.47,156.71,157.35,739429.0
2024-04-17 12:30:00,157.37,157.5,156.54,156.75,914349.0,157.37,157.5,156.54,156.75,914349.0
2024-04-17 12:35:00,156.75,156.84,156.31,156.38,863395.0,156.75,156.84,156.31,156.38,863395.0
2024-04-17 12:40:00,156.37,156.38,155.76,155.85,1163763.0,156.37,156.38,155.76,155.85,1163763.0
2024-04-17 12:45:00,155.86,156.39,155.5,156.28,1305180.0,155.86,156.39,155.5,156.28,1305180.0
2024-04-17 12:50:00,156.25,156.46,156.09,156.31,743279.0,156.25,156.46,156.09,156.31,743279.0
2024-04-17 12:55:00,156.3,156.48,155.87,156.0,734937.0,156.3,156.48,155.87,156.0,734937.0
2024-04-17 13:00:00,156.0,156.59,155.89,156.52,801930.0,156.0,156.59,155.89,156.52,801930.0
2024-04-17 13:05:00,156.49,156.9,156.42,156.76,823278.0,156.49,156.9,156.42,156.76,823278.0
2024-04-17 13:10:00,156.75,156.87,155.97,156.04,746651.0,156.75,156.87,155.97,156.04,746651.0
2024-04-17 13:15:00,156.01,156.55,155.86,156.47,745093.0,156.01,156.55,155.86,156.47,745093.0
2024-04-17 13:20:00,156.48,156.77,156.01,156.17,638619.0,156.48,156.77,156.01,156.17,638619.0
2024-04-17 13:25:00,156.18,156.56,156.14,156.4,647171.0,156.18,156.56,156.14,156.4,647171.0
2024-04-17 13:30:00,156.37,156.87,156.31,156.66,792322.0,156.37,156.87,156.31,156.66,792322.0
2024-04-17 13:35:00,156.68,157.16,156.68,156.78,623542.0,156.68,157.16,156.68,156.78,623542.0
2024-04-17 13:40:00,156.79,157.08,156.08,156.12,836188.0,156.79,157.08,156.08,156.12,836188.0
2024-04-17 13:45:00,156.13,156.35,155.72,156.31,1053451.0,156.13,156.35,155.72,156.31,1053451.0
2024-04-17 13:50:00,156.32,156.58,156.2,156.46,669196.0,156.32,156.58,156.2,156.46,669196.0
2024-04-17 13:55:00,156.45,156.68,156.25,156.51,547900.0,156.45,156.68,156.25,156.51,547900.0
2024-04-17 14:00:00,156.51,156.86,156.21,156.73,614138.0,156.51,156.86,156.21,156.73,614138.0
2024-04-17 14:05:00,156.75,156.79,156.27,156.46,600216.0,156.75,156.79,156.27,156.46,600216.0
2024-04-17 14:10:00,156.45,156.5,155.94,156.12,619717.0,156.45,156.5,155.94,156.12,619717.0
2024-04-17 14:15:00,156.13,156.22,155.64,156.06,624590.0,156.13,156.22,155.64,156.06,624590.0
2024-04-17 14:20:00,156.05,156.09,155.57,155.63,624374.0,156.05,156.09,155.57,155.63,624374.0
2024-04-17 14:25:00,155.65,156.03,155.33,155.78,766869.0,155.65,156.03,155.33,155.78,766869.0
2024-04-17 14:30:00,155.82,156.04,155.63,156.01,510237.0,155.82,156.04,155.63,156.01,510237.0
2024-04-17 14:35:00,156.02,156.18,155.64,156.06,538174.0,156.02,156.18,155.64,156.06,538174.0
2024-04-17 14:40:00,156.07,157.28,156.06,157.28,1245558.0,156.07,157.28,156.06,157.28,1245558.0
2024-04-17 14:45:00,157.27,157.41,156.64,156.69,974702.0,157.27,157.41,156.64,156.69,974702.0
2024-04-17 14:50:00,156.73,156.92,156.03,156.1,705770.0,156.73,156.92,156.03,156.1,705770.0
2024-04-17 14:55:00,156.08,156.26,155.59,155.72,909892.0,156.08,156.26,155.59,155.72,909892.0
2024-04-17 15:00:00,155.71,155.71,155.14,155.16,892889.0,155.71,155.71,155.14,155.16,892889.0
2024-04-17 15:05:00,155.18,155.43,154.83,155.31,936913.0,155.18,155.43,154.83,155.31,936913.0
2024-04-17 15:10:00,155.31,155.54,155.0,155.12,632252.0,155.31,155.54,155.0,155.12,632252.0
2024-04-17 15:15:00,155.09,155.75,155.09,155.47,724349.0,155.09,155.75,155.09,155.47,724349.0
2024-04-17 15:20:00,155.47,155.6,154.78,154.92,724437.0,155.47,155.6,154.78,154.92,724437.0
2024-04-17 15:25:00,154.91,155.02,154.45,154.5,742469.0,154.91,155.02,154.45,154.5,742469.0
2024-04-17 15:30:00,154.49,155.22,154.49,155.16,785276.0,154.49,155.22,154.49,155.16,785276.0
2024-04-17 15:35:00,155.16,155.41,154.8,154.83,803554.0,155.16,155.41,154.8,154.83,803554.0
2024-04-17 15:40:00,154.85,155.24,154.52,155.13,1119859.0,154.85,155.24,154.52,155.13,1119859.0
2024-04-17 15:45:00,155.15,155.42,155.0,155.33,761863.0,155.15,155.42,155.0,155.33,761863.0
2024-04-17 15:50:00,155.34,155.41,155.02,155.13,1109937.0,155.34,155.41,155.02,155.13,1109937.0
2024-04-17 15:55:00,155.12,155.12,153.88,154.03,2279409.0,155.12,155.12,153.88,154.03,2279409.0
2024-04-18 09:30:00,155.45,156.08,154.26,155.0,1813002.0,155.45,156.08,154.26,155.0,1813002.0
2024-04-18 09:35:00,154.97,155.3,152.61,152.65,1728656.0,154.97,155.3,152.61,152.65,1728656.0
2024-04-18 09:40:00,152.66,154.38,152.32,154.33,1188057.0,152.66,154.38,152.32,154.33,1188057.0
2024-04-18 09:45:00,154.34,155.4,154.09,155.25,1170677.0,154.34,155.4,154.09,155.25,1170677.0
2024-04-18 09:50:00,155.25,155.46,154.12,154.22,939809.0,155.25,155.46,154.12,154.22,939809.0
2024-04-18 09:55:00,154.23,154.61,153.81,154.27,975293.0,154.23,154.61,153.81,154.27,975293.0
2024-04-18 10:00:00,154.26,154.86,154.02,154.46,886281.0,154.26,154.86,154.02,154.46,886281.0
2024-04-18 10:05:00,154.47,155.53,153.87,155.44,1104564.0,154.47,155.53,153.87,155.44,1104564.0
2024-04-18 10:10:00,155.42,156.1,155.26,155.61,1042081.0,155.42,156.1,155.26,155.61,1042081.0
2024-04-18 10:15:00,155.61,155.62,154.67,154.79,793722.0,155.61,155.62,154.67,154.79,793722.0
2024-04-18 10:20:00,154.74,154.94,154.41,154.52,666778.0,154.74,154.94,154.41,154.52,666778.0
2024-04-18 10:25:00,154.52,155.3,154.5,155.13,735641.0,154.52,155.3,154.5,155.13,735641.0
2024-04-18 10:30:00,155.12,155.36,154.77,155.0,550831.0,155.12,155.36,154.77,155.0,550831.0
2024-04-18 10:35:00,155.0,155.84,154.83,155.59,819770.0,155.0,155.84,154.83,155.59,819770.0
2024-04-18 10:40:00,155.58,156.24,155.47,156.14,751076.0,155.58,156.24,155.47,156.14,751076.0
2024-04-18 10:45:00,156.18,156.42,155.73,156.11,735645.0,156.18,156.42,155.73,156.11,735645.0
2024-04-18 10:50:00,156.15,156.37,155.9,155.94,532151.0,156.15,156.37,155.9,155.94,532151.0
2024-04-18 10:55:00,155.96,156.32,155.48,155.92,622844.0,155.96,156.32,155.48,155.92,622844.0
2024-04-18 11:00:00,155.93,156.55,155.81,156.13,645779.0,155.93,156.55,155.81,156.13,645779.0
2024-04-18 11:05:00,156.1,156.58,155.83,156.38,568917.0,156.1,156.58,155.83,156.38,568917.0
2024-04-18 11:10:00,156.42,156.96,156.05,156.25,652906.0,156.42,156.96,156.05,156.25,652906.0
2024-04-18 11:15:00,156.23,156.61,156.07,156.34,534055.0,156.23,156.61,156.07,156.34,534055.0
2024-04-18 11:20:00,156.36,156.7,155.91,156.01,502172.0,156.36,156.7,155.91,156.01,502172.0
2024-04-18 11:25:00,156.04,156.24,155.53,155.58,494172.0,156.04,156.24,155.53,155.58,494172.0
2024-04-18 11:30:00,155.62,156.16,155.33,156.1,479698.0,155.62,156.16,155.33,156.1,479698.0
2024-04-18 11:35:00,156.08,156.3,155.66,156.22,340945.0,156.08,156.3,155.66,156.22,340945.0
2024-04-18 11:40:00,156.19,156.62,155.97,156.62,325963.0,156.19,156.62,155.97,156.62,325963.0
2024-04-18 11:45:00,156.6,156.7,155.93,156.09,431505.0,156.6,156.7,155.93,156.09,431505.0
2024-04-18 11:50:00,156.08,156.33,155.92,156.3,243754.0,156.08,156.33,155.92,156.3,243754.0
2024-04-18 11:55:00,156.29,156.4,156.15,156.26,191923.0,156.29,156.4,156.15,156.26,191923.0
2024-04-18 12:00:00,156.28,156.57,156.07,156.1,256281.0,156.28,156.57,156.07,156.1,256281.0
2024-04-18 12:05:00,156.1,156.22,155.72,156.04,316698.0,156.1,156.22,155.72,156.04,316698.0
2024-04-18 12:10:00,156.03,156.15,155.77,155.79,261811.0,156.03,156.15,155.77,155.79,261811.0
2024-04-18 12:15:00,155.78,156.19,155.71,156.18,268587.0,155.78,156.19,155.71,156.18,268587.0
2024-04-18 12:20:00,156.19,156.3,155.95,156.25,224333.0,156.19,156.3,155.95,156.25,224333.0
2024-04-18 12:25:00,156.25,156.52,156.02,156.21,326808.0,156.25,156.52,156.02,156.21,326808.0
2024-04-18 12:30:00,156.23,156.24,155.51,155.59,254542.0,156.23,156.24,155.51,155.59,254542.0
2024-04-18 12:35:00,155.61,156.06,155.57,155.99,310580.0,155.61,156.06,155.57,155.99,310580.0
2024-04-18 12:40:00,156.0,156.09,155.65,155.68,223812.0,156.0,156.09,155.65,155.68,223812.0
2024-04-18 12:45:00,155.66,155.73,154.95,155.28,500062.0,155.66,155.73,154.95,155.28,500062.0
2024-04-18 12:50:00,155.21,155.33,154.96,155.25,292725.0,155.21,155.33,154.96,155.25,292725.0
2024-04-18 12:55:00,155.23,155.49,155.1,155.2,269041.0,155.23,155.49,155.1,155.2,269041.0
2024-04-18 13:00:00,155.2,155.44,155.08,155.12,223344.0,155.2,155.44,155.08,155.12,223344.0
2024-04-18 13:05:00,155.1,155.19,154.74,155.06,328378.0,155.1,155.19,154.74,155.06,328378.0
2024-04-18 13:10:00,155.06,155.07,154.17,154.25,540349.0,155.06,155.07,154.17,154.25,540349.0
2024-04-18 13:15:00,154.24,154.46,153.72,154.07,512767.0,154.24,154.46,153.72,154.07,512767.0
2024-04-18 13:20:00,154.08,154.23,153.46,153.46,379663.0,154.08,154.23,153.46,153.46,379663.0
2024-04-18 13:25:00,153.48,154.38,153.47,154.26,439579.0,153.48,154.38,153.47,154.26,439579.0
2024-04-18 13:30:00,154.25,154.47,154.15,154.35,288203.0,154.25,154.47,154.15,154.35,288203.0
2024-04-18 13:35:00,154.34,154.51,154.17,154.37,254088.0,154.34,154.51,154.17,154.37,254088.0
2024-04-18 13:40:00,154.39,154.47,153.88,154.38,327568.0,154.39,154.47,153.88,154.38,327568.0
2024-04-18 13:45:00,154.37,154.6,154.28,154.47,309353.0,154.37,154.6,154.28,154.47,309353.0
2024-04-18 13:50:00,154.47,154.49,153.83,153.92,380396.0,154.47,154.49,153.83,153.92,380396.0
2024-04-18 13:55:00,153.94,153.98,153.68,153.87,327336.0,153.94,153.98,153.68,153.87,327336.0
2024-04-18 14:00:00,153.86,153.92,153.57,153.84,294226.0,153.86,153.92,153.57,153.84,294226.0
2024-04-18 14:05:00,153.86,154.21,153.74,154.14,332681.0,153.86,154.21,153.74,154.14,332681.0
2024-04-18 14:10:00,154.13,154.44,153.8,154.25,285128.0,154.13,154.44,153.8,154.25,285128.0
2024-04-18 14:15:00,154.25,154.7,154.24,154.57,341916.0,154.25,154.7,154.24,154.57,341916.0
2024-04-18 14:20:00,154.59,155.02,154.48,154.83,377771.0,154.59,155.02,154.48,154.83,377771.0
2024-04-18 14:25:00,154.83,154.91,154.47,154.62,340626.0,154.83,154.91,154.47,154.62,340626.0
2024-04-18 14:30:00,154.64,154.75,154.28,154.37,356017.0,154.64,154.75,154.28,154.37,356017.0
2024-04-18 14:35:00,154.35,154.64,154.3,154.47,339921.0,154.35,154.64,154.3,154.47,339921.0
2024-04-18 14:40:00,154.43,154.66,154.26,154.36,381457.0,154.43,154.66,154.26,154.36,381457.0
2024-04-18 14:45:00,154.36,154.46,154.1,154.29,307569.0,154.36,154.46,154.1,154.29,307569.0
2024-04-18 14:50:00,154.3,154.35,153.91,154.28,270630.0,154.3,154.35,153.91,154.28,270630.0
2024-04-18 14:55:00,154.3,154.45,154.2,154.35,212002.0,154.3,154.45,154.2,154.35,212002.0
2024-04-18 15:00:00,154.35,155.0,154.35,154.75,386234.0,154.35,155.0,154.35,154.75,386234.0
2024-04-18 15:05:00,154.76,155.06,154.6,154.9,360379.0,154.76,155.06,154.6,154.9,360379.0
2024-04-18 15:10:00,154.93,155.11,154.63,154.75,351614.0,154.93,155.11,154.63,154.75,351614.0
2024-04-18 15:15:00,154.74,154.82,154.48,154.74,244388.0,154.74,154.82,154.48,154.74,244388.0
2024-04-18 15:20:00,154.74,154.81,154.34,154.62,345176.0,154.74,154.81,154.34,154.62,345176.0
2024-04-18 15:25:00,154.6,154.83,154.42,154.75,266951.0,154.6,154.83,154.42,154.75,266951.0
2024-04-18 15:30:00,154.77,155.04,154.77,155.01,319248.0,154.77,155.04,154.77,155.01,319248.0
2024-04-18 15:35:00,155.01,155.19,154.87,154.87,364809.0,155.01,155.19,154.87,154.87,364809.0
2024-04-18 15:40:00,154.9,155.29,154.77,155.04,373230.0,154.9,155.29,154.77,155.04,373230.0
2024-04-18 15:45:00,155.03,155.08,154.8,154.93,325553.0,155.03,155.08,154.8,154.93,325553.0
2024-04-18 15:50:00,154.95,155.11,154.48,154.55,577076.0,154.95,155.11,154.48,154.55,577076.0
2024-04-18 15:55:00,154.54,155.6,154.51,155.09,1176552.0,154.54,155.6,154.51,155.09,1176552.0
2024-04-19 09:30:00,151.73,151.8,150.42,151.3,2828478.0,151.73,151.8,150.42,151.3,2828478.0
2024-04-19 09:35:00,151.22,152.23,150.45,150.69,1319637.0,151.22,152.23,150.45,150.69,1319637.0
2024-04-19 09:40:00,150.67,153.45,150.6,153.06,1751887.0,150.67,153.45,150.6,153.06,1751887.0
2024-04-19 09:45:00,153.06,154.25,152.72,152.78,1225187.0,153.06,154.25,152.72,152.78,1225187.0
2024-04-19 09:50:00,152.77,153.77,152.46,153.57,944459.0,152.77,153.77,152.46,153.57,944459.0
2024-04-19 09:55:00,153.56,153.7,152.5,152.65,709171.0,153.56,153.7,152.5,152.65,709171.0
2024-04-19 10:00:00,152.65,152.87,152.29,152.54,837845.0,152.65,152.87,152.29,152.54,837845.0
2024-04-19 10:05:00,152.52,152.83,152.02,152.36,708664.0,152.52,152.83,152.02,152.36,708664.0
2024-04-19 10:10:00,152.39,152.71,151.82,151.82,908199.0,152.39,152.71,151.82,151.82,908199.0
2024-04-19 10:15:00,151.84,152.1,151.24,151.25,753525.0,151.84,152.1,151.24,151.25,753525.0
2024-04-19 10:20:00,151.23,152.07,151.06,151.43,820710.0,151.23,152.07,151.06,151.43,820710.0
2024-04-19 10:25:00,151.48,151.61,150.89,151.32,1108172.0,151.48,151.61,150.89,151.32,1108172.0
2024-04-19 10:30:00,151.3,151.77,150.76,150.92,820772.0,151.3,151.77,150.76,150.92,820772.0
2024-04-19 10:35:00,150.95,150.95,150.31,150.57,1016317.0,150.95,150.95,150.31,150.57,1016317.0
2024-04-19 10:40:00,150.59,151.18,150.3,151.09,1130162.0,150.59,151.18,150.3,151.09,1130162.0
2024-04-19 10:45:00,151.08,151.96,151.0,151.87,698224.0,151.08,151.96,151.0,151.87,698224.0
2024-04-19 10:50:00,151.89,152.04,151.58,151.75,552227.0,151.89,152.04,151.58,151.75,552227.0
2024-04-19 10:55:00,151.75,151.82,151.29,151.34,576882.0,151.75,151.82,151.29,151.34,576882.0
2024-04-19 11:00:00,151.33,151.35,150.44,150.46,646797.0,151.33,151.35,150.44,150.46,646797.0
2024-04-19 11:05:00,150.48,150.9,150.37,150.86,715499.0,150.48,150.9,150.37,150.86,715499.0
2024-04-19 11:10:00,150.88,150.88,150.23,150.63,705787.0,150.88,150.88,150.23,150.63,705787.0
2024-04-19 11:15:00,150.65,150.75,149.74,149.88,691277.0,150.65,150.75,149.74,149.88,691277.0
2024-04-19 11:20:00,149.89,150.35,149.68,149.72,651563.0,149.89,150.35,149.68,149.72,651563.0
2024-04-19 11:25:00,149.74,149.76,149.39,149.73,716851.0,149.74,149.76,149.39,149.73,716851.0
2024-04-19 11:30:00,149.72,150.11,149.51,149.64,546248.0,149.72,150.11,149.51,149.64,546248.0
2024-04-19 11:35:00,149.65,150.0,149.62,149.71,412703.0,149.65,150.0,149.62,149.71,412703.0
2024-04-19 11:40:00,149.71,149.9,149.4,149.77,565893.0,149.71,149.9,149.4,149.77,565893.0
2024-04-19 11:45:00,149.78,149.96,149.65,149.68,616115.0,149.78,149.96,149.65,149.68,616115.0
2024-04-19 11:50:00,149.69,149.82,148.96,149.03,679447.0,149.69,149.82,148.96,149.03,679447.0
2024-04-19 11:55:00,149.04,149.14,148.57,148.69,722862.0,149.04,149.14,148.57,148.69,722862.0
2024-04-19 12:00:00,148.69,149.21,148.54,148.69,764268.0,148.69,149.21,148.54,148.69,764268.0
2024-04-19 12:05:00,148.73,148.73,148.15,148.22,782634.0,148.73,148.73,148.15,148.22,782634.0
2024-04-19 12:10:00,148.2,148.4,147.7,147.77,673200.0,148.2,148.4,147.7,147.77,673200.0
2024-04-19 12:15:00,147.78,148.26,147.76,148.14,637770.0,147.78,148.26,147.76,148.14,637770.0
2024-04-19 12:20:00,148.16,148.39,147.91,148.0,535252.0,148.16,148.39,147.91,148.0,535252.0
2024-04-19 12:25:00,148.02,148.22,147.88,147.94,459019.0,148.02,148.22,147.88,147.94,459019.0
2024-04-19 12:30:00,147.97,148.64,147.89,148.61,592878.0,147.97,148.64,147.89,148.61,592878.0
2024-04-19 12:35:00,148.6,148.62,148.21,148.31,381648.0,148.6,148.62,148.21,148.31,381648.0
2024-04-19 12:40:00,148.32,148.73,148.06,148.56,455882.0,148.32,148.73,148.06,148.56,455882.0
2024-04-19 12:45:00,148.57,148.71,148.04,148.12,555626.0,148.57,148.71,148.04,148.12,555626.0
2024-04-19 12:50:00,148.13,148.52,148.05,148.14,578882.0,148.13,148.52,148.05,148.14,578882.0
2024-04-19 12:55:00,148.14,148.52,148.09,148.47,430870.0,148.14,148.52,148.09,148.47,430870.0
2024-04-19 13:00:00,148.46,149.04,148.43,148.95,729036.0,148.46,149.04,148.43,148.95,729036.0
2024-04-19 13:05:00,148.94,149.25,148.79,149.08,578972.0,148.94,149.25,148.79,149.08,578972.0
2024-04-19 13:10:00,149.07,149.5,149.05,149.45,544993.0,149.07,149.5,149.05,149.45,544993.0
2024-04-19 13:15:00,149.45,149.73,149.2,149.59,597909.0,149.45,149.73,149.2,149.59,597909.0
2024-04-19 13:20:00,149.61,149.67,149.31,149.43,387078.0,149.61,149.67,149.31,149.43,387078.0
2024-04-19 13:25:00,149.45,149.45,148.95,149.02,340712.0,149.45,149.45,148.95,149.02,340712.0
2024-04-19 13:30:00,149.03,149.6,149.03,149.59,373749.0,149.03,149.6,149.03,149.59,373749.0
2024-04-19 13:35:00,149.57,149.68,149.06,149.1,322693.0,149.57,149.68,149.06,149.1,322693.0
2024-04-19 13:40:00,149.11,149.23,148.91,149.07,336758.0,149.11,149.23,148.91,149.07,336758.0
2024-04-19 13:45:00,149.07,149.5,149.07,149.48,313227.0,149.07,149.5,149.07,149.48,313227.0
2024-04-19 13:50:00,149.47,149.91,149.46,149.87,417280.0,149.47,149.91,149.46,149.87,417280.0
2024-04-19 13:55:00,149.87,149.92,149.16,149.19,413851.0,149.87,149.92,149.16,149.19,413851.0
2024-04-19 14:00:00,149.16,149.25,148.22,148.31,579424.0,149.16,149.25,148.22,148.31,579424.0
2024-04-19 14:05:00,148.32,148.6,147.79,148.18,846186.0,148.32,148.6,147.79,148.18,846186.0
2024-04-19 14:10:00,148.2,148.53,147.97,148.0,411336.0,148.2,148.53,147.97,148.0,411336.0
2024-04-19 14:15:00,147.99,148.17,147.64,148.09,472468.0,147.99,148.17,147.64,148.09,472468.0
2024-04-19 14:20:00,148.09,148.28,147.89,148.13,454538.0,148.09,148.28,147.89,148.13,454538.0
2024-04-19 14:25:00,148.13,148.13,146.84,146.88,905732.0,148.13,148.13,146.84,146.88,905732.0
2024-04-19 14:30:00,146.86,147.29,146.81,147.24,680773.0,146.86,147.29,146.81,147.24,680773.0
2024-04-19 14:35:00,147.25,147.37,146.07,146.42,806908.0,147.25,147.37,146.07,146.42,806908.0
2024-04-19 14:40:00,146.45,146.54,145.88,145.89,637958.0,146.45,146.54,145.88,145.89,637958.0
2024-04-19 14:45:00,145.9,146.28,145.61,146.28,744107.0,145.9,146.28,145.61,146.28,744107.0
2024-04-19 14:50:00,146.28,146.38,145.73,145.98,593327.0,146.28,146.38,145.73,145.98,593327.0
2024-04-19 14:55:00,145.97,146.32,145.7,145.97,630782.0,145.97,146.32,145.7,145.97,630782.0
2024-04-19 15:00:00,145.95,145.95,145.48,145.63,657671.0,145.95,145.95,145.48,145.63,657671.0
2024-04-19 15:05:00,145.63,146.19,145.29,146.06,694414.0,145.63,146.19,145.29,146.06,694414.0
2024-04-19 15:10:00,146.07,146.58,146.0,146.52,749014.0,146.07,146.58,146.0,146.52,749014.0
2024-04-19 15:15:00,146.5,146.76,146.21,146.65,502895.0,146.5,146.76,146.21,146.65,502895.0
2024-04-19 15:20:00,146.66,146.7,146.12,146.3,611101.0,146.66,146.7,146.12,146.3,611101.0
2024-04-19 15:25:00,146.35,146.66,146.08,146.22,586307.0,146.35,146.66,146.08,146.22,586307.0
2024-04-19 15:30:00,146.19,146.42,146.04,146.12,631592.0,146.19,146.42,146.04,146.12,631592.0
2024-04-19 15:35:00,146.14,146.37,145.87,146.22,820812.0,146.14,146.37,145.87,146.22,820812.0
2024-04-19 15:40:00,146.19,146.32,145.87,146.21,663846.0,146.19,146.32,145.87,146.21,663846.0
2024-04-19 15:45:00,146.24,146.49,145.92,146.48,685036.0,146.24,146.49,145.92,146.48,685036.0
2024-04-19 15:50:00,146.47,147.04,146.34,146.99,893331.0,146.47,147.04,146.34,146.99,893331.0
2024-04-19 15:55:00,146.99,147.0,146.51,146.6,1399234.0,146.99,147.0,146.51,146.6,1399234.0
2024-04-22 09:30:00,148.15,148.88,147.46,147.46,1808821.0,148.15,148.88,147.46,147.46,1808821.0
2024-04-22 09:35:00,147.44,148.5,147.35,147.8,928730.0,147.44,148.5,147.35,147.8,928730.0
2024-04-22 09:40:00,147.77,149.09,147.74,149.03,1229591.0,147.77,149.09,147.74,149.03,1229591.0
2024-04-22 09:45:00,149.04,149.88,148.71,149.81,1260949.0,149.04,149.88,148.71,149.81,1260949.0
2024-04-22 09:50:00,149.83,149.89,149.47,149.53,770567.0,149.83,149.89,149.47,149.53,770567.0
2024-04-22 09:55:00,149.54,149.62,147.88,147.99,957907.0,149.54,149.62,147.88,147.99,957907.0
2024-04-22 10:00:00,148.0,148.44,147.77,148.01,775185.0,148.0,148.44,147.77,148.01,775185.0
2024-04-22 10:05:00,148.03,148.13,146.96,147.3,1013662.0,148.03,148.13,146.96,147.3,1013662.0
2024-04-22 10:10:00,147.3,147.82,147.24,147.5,552872.0,147.3,147.82,147.24,147.5,552872.0
2024-04-22 10:15:00,147.52,147.77,147.03,147.28,595429.0,147.52,147.77,147.03,147.28,595429.0
2024-04-22 10:20:00,147.3,147.31,146.09,146.23,1138108.0,147.3,147.31,146.09,146.23,1138108.0
2024-04-22 10:25:00,146.23,146.24,145.63,146.09,1080604.0,146.23,146.24,145.63,146.09,1080604.0
2024-04-22 10:30:00,146.09,146.39,145.89,146.23,637232.0,146.09,146.39,145.89,146.23,637232.0
2024-04-22 10:35:00,146.23,146.8,146.14,146.75,696169.0,146.23,146.8,146.14,146.75,696169.0
2024-04-22 10:40:00,146.74,147.19,146.68,147.01,607935.0,146.74,147.19,146.68,147.01,607935.0
2024-04-22 10:45:00,147.01,147.15,146.58,146.89,559955.0,147.01,147.15,146.58,146.89,559955.0
2024-04-22 10:50:00,146.89,146.9,145.92,146.1,611312.0,146.89,146.9,145.92,146.1,611312.0
2024-04-22 10:55:00,146.09,146.75,145.98,146.73,597353.0,146.09,146.75,145.98,146.73,597353.0
2024-04-22 11:00:00,146.7,146.92,146.51,146.55,422987.0,146.7,146.92,146.51,146.55,422987.0
2024-04-22 11:05:00,146.54,146.68,146.2,146.38,395881.0,146.54,146.68,146.2,146.38,395881.0
2024-04-22 11:10:00,146.37,146.6,146.17,146.28,440121.0,146.37,146.6,146.17,146.28,440121.0
2024-04-22 11:15:00,146.28,146.68,146.02,146.6,526630.0,146.28,146.68,146.02,146.6,526630.0
2024-04-22 11:20:00,146.57,147.02,146.55,146.97,509179.0,146.57,147.02,146.55,146.97,509179.0
2024-04-22 11:25:00,146.97,147.32,146.96,147.31,465461.0,146.97,147.32,146.96,147.31,465461.0
2024-04-22 11:30:00,147.31,147.38,147.15,147.29,364699.0,147.31,147.38,147.15,147.29,364699.0
2024-04-22 11:35:00,147.28,147.72,147.27,147.54,470235.0,147.28,147.72,147.27,147.54,470235.0
2024-04-22 11:40:00,147.54,147.62,147.06,147.08,475241.0,147.54,147.62,147.06,147.08,475241.0
2024-04-22 11:45:00,147.08,147.16,146.87,147.03,378958.0,147.08,147.16,146.87,147.03,378958.0
2024-04-22 11:50:00,147.03,147.25,146.95,147.03,341003.0,147.03,147.25,146.95,147.03,341003.0
2024-04-22 11:55:00,147.03,147.42,146.99,147.36,438449.0,147.03,147.42,146.99,147.36,438449.0
2024-04-22 12:00:00,147.37,147.52,146.95,147.23,534148.0,147.37,147.52,146.95,147.23,534148.0
2024-04-22 12:05:00,147.21,147.22,146.78,147.12,315516.0,147.21,147.22,146.78,147.12,315516.0
2024-04-22 12:10:00,147.09,147.53,147.09,147.53,275189.0,147.09,147.53,147.09,147.53,275189.0
2024-04-22 12:15:00,147.53,147.64,147.32,147.48,358589.0,147.53,147.64,147.32,147.48,358589.0
2024-04-22 12:20:00,147.48,147.74,147.26,147.3,364171.0,147.48,147.74,147.26,147.3,364171.0
2024-04-22 12:25:00,147.3,147.47,147.23,147.3,278879.0,147.3,147.47,147.23,147.3,278879.0
2024-04-22 12:30:00,147.31,147.34,146.83,146.9,370067.0,147.31,147.34,146.83,146.9,370067.0
2024-04-22 12:35:00,146.9,147.01,146.84,146.96,207186.0,146.9,147.01,146.84,146.96,207186.0
2024-04-22 12:40:00,146.97,147.04,146.75,146.95,262931.0,146.97,147.04,146.75,146.95,262931.0
2024-04-22 12:45:00,146.95,147.29,146.91,147.14,235462.0,146.95,147.29,146.91,147.14,235462.0
2024-04-22 12:50:00,147.15,147.35,147.0,147.32,189775.0,147.15,147.35,147.0,147.32,189775.0
2024-04-22 12:55:00,147.31,147.43,147.14,147.38,172917.0,147.31,147.43,147.14,147.38,172917.0
2024-04-22 13:00:00,147.39,147.48,147.18,147.28,242257.0,147.39,147.48,147.18,147.28,242257.0
2024-04-22 13:05:00,147.3,147.72,147.29,147.68,306794.0,147.3,147.72,147.29,147.68,306794.0
2024-04-22 13:10:00,147.7,147.99,147.68,147.93,320811.0,147.7,147.99,147.68,147.93,320811.0
2024-04-22 13:15:00,147.95,148.3,147.83,148.12,399150.0,147.95,148.3,147.83,148.12,399150.0
2024-04-22 13:20:00,148.12,148.2,148.01,148.12,256792.0,148.12,148.2,148.01,148.12,256792.0
2024-04-22 13:25:00,148.14,148.29,148.09,148.23,315113.0,148.14,148.29,148.09,148.23,315113.0
2024-04-22 13:30:00,148.22,148.82,148.19,148.49,534314.0,148.22,148.82,148.19,148.49,534314.0
2024-04-22 13:35:00,148.49,148.55,148.15,148.34,350382.0,148.49,148.55,148.15,148.34,350382.0
2024-04-22 13:40:00,148.33,148.62,148.25,148.61,261375.0,148.33,148.62,148.25,148.61,261375.0
2024-04-22 13:45:00,148.62,148.97,148.46,148.92,380667.0,148.62,148.97,148.46,148.92,380667.0
2024-04-22 13:50:00,148.91,149.28,148.78,149.22,433271.0,148.91,149.28,148.78,149.22,433271.0
2024-04-22 13:55:00,149.25,149.29,148.76,149.0,357822.0,149.25,149.29,148.76,149.0,357822.0
2024-04-22 14:00:00,148.99,149.08,148.81,148.94,282027.0,148.99,149.08,148.81,148.94,282027.0
2024-04-22 14:05:00,148.95,149.29,148.79,149.23,325957.0,148.95,149.29,148.79,149.23,325957.0
2024-04-22 14:10:00,149.23,149.44,149.19,149.42,308178.0,149.23,149.44,149.19,149.42,308178.0
2024-04-22 14:15:00,149.41,149.49,149.29,149.42,245769.0,149.41,149.49,149.29,149.42,245769.0
2024-04-22 14:20:00,149.44,149.49,149.13,149.16,277746.0,149.44,149.49,149.13,149.16,277746.0
2024-04-22 14:25:00,149.16,149.2,149.01,149.1,276558.0,149.16,149.2,149.01,149.1,276558.0
2024-04-22 14:30:00,149.1,149.47,149.08,149.46,285522.0,149.1,149.47,149.08,149.46,285522.0
2024-04-22 14:35:00,149.46,149.49,149.02,149.13,328163.0,149.46,149.49,149.02,149.13,328163.0
2024-04-22 14:40:00,149.14,149.19,148.67,148.93,418620.0,149.14,149.19,148.67,148.93,418620.0
2024-04-22 14:45:00,148.92,148.98,148.63,148.78,300486.0,148.92,148.98,148.63,148.78,300486.0
2024-04-22 14:50:00,148.78,148.89,148.57,148.74,269882.0,148.78,148.89,148.57,148.74,269882.0
2024-04-22 14:55:00,148.74,149.16,148.73,149.09,341638.0,148.74,149.16,148.73,149.09,341638.0
2024-04-22 15:00:00,149.11,149.32,148.94,149.31,385134.0,149.11,149.32,148.94,149.31,385134.0
2024-04-22 15:05:00,149.31,149.39,149.06,149.3,370355.0,149.31,149.39,149.06,149.3,370355.0
2024-04-22 15:10:00,149.3,149.54,149.16,149.27,489846.0,149.3,149.54,149.16,149.27,489846.0
2024-04-22 15:15:00,149.25,149.33,148.86,148.87,408914.0,149.25,149.33,148.86,148.87,408914.0
2024-04-22 15:20:00,148.85,148.87,148.3,148.43,495450.0,148.85,148.87,148.3,148.43,495450.0
2024-04-22 15:25:00,148.42,148.78,148.38,148.73,329993.0,148.42,148.78,148.38,148.73,329993.0
2024-04-22 15:30:00,148.72,148.84,148.39,148.4,352290.0,148.72,148.84,148.39,148.4,352290.0
2024-04-22 15:35:00,148.41,148.5,148.01,148.04,393010.0,148.41,148.5,148.01,148.04,393010.0
2024-04-22 15:40:00,148.02,148.34,147.94,148.3,366517.0,148.02,148.34,147.94,148.3,366517.0
2024-04-22 15:45:00,148.31,148.5,148.22,148.3,337456.0,148.31,148.5,148.22,148.3,337456.0
2024-04-22 15:50:00,148.27,148.27,147.88,148.01,476626.0,148.27,148.27,147.88,148.01,476626.0
2024-04-22 15:55:00,147.98,148.65,147.97,148.63,880836.0,147.98,148.65,147.97,148.63,880836.0
2024-04-23 09:30:00,151.65,152.81,150.35,150.42,2019282.0,151.65,152.81,150.35,150.42,2019282.0
2024-04-23 09:35:00,150.42,152.39,150.39,151.89,1481925.0,150.42,152.39,150.39,151.89,1481925.0
2024-04-23 09:40:00,151.89,152.49,151.41,151.69,1046829.0,151.89,152.49,151.41,151.69,1046829.0
2024-04-23 09:45:00,151.71,152.96,151.36,151.46,1137198.0,151.71,152.96,151.36,151.46,1137198.0
2024-04-23 09:50:00,151.5,152.48,150.91,152.47,1043426.0,151.5,152.48,150.91,152.47,1043426.0
2024-04-23 09:55:00,152.42,152.47,151.85,152.08,669767.0,152.42,152.47,151.85,152.08,669767.0
2024-04-23 10:00:00,152.06,152.33,151.3,151.39,829689.0,152.06,152.33,151.3,151.39,829689.0
2024-04-23 10:05:00,151.4,151.93,151.27,151.45,651083.0,151.4,151.93,151.27,151.45,651083.0
2024-04-23 10:10:00,151.45,151.8,151.03,151.33,673347.0,151.45,151.8,151.03,151.33,673347.0
2024-04-23 10:15:00,151.33,151.78,151.24,151.6,567440.0,151.33,151.78,151.24,151.6,567440.0
2024-04-23 10:20:00,151.63,151.96,151.17,151.53,747233.0,151.63,151.96,151.17,151.53,747233.0
2024-04-23 10:25:00,151.55,153.04,151.31,152.81,1071184.0,151.55,153.04,151.31,152.81,1071184.0
2024-04-23 10:30:00,152.82,153.14,152.64,153.01,745123.0,152.82,153.14,152.64,153.01,745123.0
2024-04-23 10:35:00,153.0,153.05,152.7,152.72,482300.0,153.0,153.05,152.7,152.72,482300.0
2024-04-23 10:40:00,152.71,152.75,152.35,152.38,516984.0,152.71,152.75,152.35,152.38,516984.0
2024-04-23 10:45:00,152.39,152.6,152.22,152.53,430006.0,152.39,152.6,152.22,152.53,430006.0
2024-04-23 10:50:00,152.54,153.06,152.35,153.06,434608.0,152.54,153.06,152.35,153.06,434608.0
2024-04-23 10:55:00,153.06,153.14,152.63,152.68,469042.0,153.06,153.14,152.63,152.68,469042.0
2024-04-23 11:00:00,152.68,152.8,151.82,152.09,572400.0,152.68,152.8,151.82,152.09,572400.0
2024-04-23 11:05:00,152.09,152.35,151.91,152.34,417006.0,152.09,152.35,151.91,152.34,417006.0
2024-04-23 11:10:00,152.35,152.54,152.21,152.39,296436.0,152.35,152.54,152.21,152.39,296436.0
2024-04-23 11:15:00,152.4,152.57,152.21,152.52,273220.0,152.4,152.57,152.21,152.52,273220.0
2024-04-23 11:20:00,152.53,152.91,152.49,152.86,377578.0,152.53,152.91,152.49,152.86,377578.0
2024-04-23 11:25:00,152.85,153.04,152.62,152.69,371961.0,152.85,153.04,152.62,152.69,371961.0
2024-04-23 11:30:00,152.69,152.82,152.35,152.53,386044.0,152.69,152.82,152.35,152.53,386044.0
2024-04-23 11:35:00,152.54,152.85,152.54,152.82,328654.0,152.54,152.85,152.54,152.82,328654.0
2024-04-23 11:40:00,152.78,152.94,152.67,152.8,342809.0,152.78,152.94,152.67,152.8,342809.0
2024-04-23 11:45:00,152.8,153.01,152.63,152.72,347431.0,152.8,153.01,152.63,152.72,347431.0
2024-04-23 11:50:00,152.72,152.79,152.27,152.59,428029.0,152.72,152.79,152.27,152.59,428029.0
2024-04-23 11:55:00,152.59,152.73,152.2,152.26,309914.0,152.59,152.73,152.2,152.26,309914.0
2024-04-23 12:00:00,152.28,152.89,152.25,152.86,403435.0,152.28,152.89,152.25,152.86,403435.0
2024-04-23 12:05:00,152.84,153.02,152.82,153.0,308259.0,152.84,153.02,152.82,153.0,308259.0
2024-04-23 12:10:00,153.0,153.44,152.9,153.34,586656.0,153.0,153.44,152.9,153.34,586656.0
2024-04-23 12:15:00,153.35,153.5,153.15,153.26,484892.0,153.35,153.5,153.15,153.26,484892.0
2024-04-23 12:20:00,153.25,153.29,152.88,153.07,293998.0,153.25,153.29,152.88,153.07,293998.0
2024-04-23 12:25:00,153.08,153.16,152.91,153.02,276903.0,153.08,153.16,152.91,153.02,276903.0
2024-04-23 12:30:00,153.03,153.2,152.9,153.07,336398.0,153.03,153.2,152.9,153.07,336398.0
2024-04-23 12:35:00,153.06,153.22,152.72,152.92,287779.0,153.06,153.22,152.72,152.92,287779.0
2024-04-23 12:40:00,152.92,153.08,152.73,152.76,201563.0,152.92,153.08,152.73,152.76,201563.0
2024-04-23 12:45:00,152.76,152.96,152.63,152.71,242629.0,152.76,152.96,152.63,152.71,242629.0
2024-04-23 12:50:00,152.7,152.76,152.37,152.4,255225.0,152.7,152.76,152.37,152.4,255225.0
2024-04-23 12:55:00,152.41,152.46,152.06,152.38,368043.0,152.41,152.46,152.06,152.38,368043.0
2024-04-23 13:00:00,152.37,152.51,152.21,152.44,262235.0,152.37,152.51,152.21,152.44,262235.0
2024-04-23 13:05:00,152.44,152.77,152.37,152.66,315620.0,152.44,152.77,152.37,152.66,315620.0
2024-04-23 13:10:00,152.66,152.71,152.16,152.43,323432.0,152.66,152.71,152.16,152.43,323432.0
2024-04-23 13:15:00,152.45,152.47,152.15,152.37,337194.0,152.45,152.47,152.15,152.37,337194.0
2024-04-23 13:20:00,152.39,152.71,152.39,152.61,278494.0,152.39,152.71,152.39,152.61,278494.0
2024-04-23 13:25:00,152.62,152.72,152.35,152.39,263536.0,152.62,152.72,152.35,152.39,263536.0
2024-04-23 13:30:00,152.39,152.6,152.26,152.44,220814.0,152.39,152.6,152.26,152.44,220814.0
2024-04-23 13:35:00,152.44,152.82,152.36,152.77,288292.0,152.44,152.82,152.36,152.77,288292.0
2024-04-23 13:40:00,152.78,152.95,152.69,152.87,266743.0,152.78,152.95,152.69,152.87,266743.0
2024-04-23 13:45:00,152.89,153.0,152.8,152.98,237868.0,152.89,153.0,152.8,152.98,237868.0
2024-04-23 13:50:00,152.97,153.24,152.91,153.24,383992.0,152.97,153.24,152.91,153.24,383992.0
2024-04-23 13:55:00,153.24,153.42,153.12,153.15,327926.0,153.24,153.42,153.12,153.15,327926.0
2024-04-23 14:00:00,153.15,153.27,153.02,153.06,243290.0,153.15,153.27,153.02,153.06,243290.0
2024-04-23 14:05:00,153.06,153.37,153.0,153.24,286047.0,153.06,153.37,153.0,153.24,286047.0
2024-04-23 14:10:00,153.25,153.35,153.03,153.14,284901.0,153.25,153.35,153.03,153.14,284901.0
2024-04-23 14:15:00,153.15,153.17,152.86,152.96,247033.0,153.15,153.17,152.86,152.96,247033.0
2024-04-23 14:20:00,152.95,153.23,152.94,153.2,213622.0,152.95,153.23,152.94,153.2,213622.0
2024-04-23 14:25:00,153.22,153.39,153.1,153.27,276852.0,153.22,153.39,153.1,153.27,276852.0
2024-04-23 14:30:00,153.27,153.36,153.0,153.29,284869.0,153.27,153.36,153.0,153.29,284869.0
2024-04-23 14:35:00,153.31,153.48,153.16,153.19,327230.0,153.31,153.48,153.16,153.19,327230.0
2024-04-23 14:40:00,153.19,153.36,153.08,153.33,154751.0,153.19,153.36,153.08,153.33,154751.0
2024-04-23 14:45:00,153.34,153.36,153.17,153.28,143952.0,153.34,153.36,153.17,153.28,143952.0
2024-04-23 14:50:00,153.28,153.42,153.08,153.28,187021.0,153.28,153.42,153.08,153.28,187021.0
2024-04-23 14:55:00,153.28,153.38,153.24,153.32,178860.0,153.28,153.38,153.24,153.32,178860.0
2024-04-23 15:00:00,153.3,153.37,152.76,152.89,349499.0,153.3,153.37,152.76,152.89,349499.0
2024-04-23 15:05:00,152.88,153.07,152.79,152.94,253138.0,152.88,153.07,152.79,152.94,253138.0
2024-04-23 15:10:00,152.93,153.36,152.92,153.16,275662.0,152.93,153.36,152.92,153.16,275662.0
2024-04-23 15:15:00,153.17,153.24,152.97,153.1,267893.0,153.17,153.24,152.97,153.1,267893.0
2024-04-23 15:20:00,153.1,153.2,152.82,152.98,339619.0,153.1,153.2,152.82,152.98,339619.0
2024-04-23 15:25:00,152.99,153.08,152.82,153.0,245152.0,152.99,153.08,152.82,153.0,245152.0
2024-04-23 15:30:00,152.99,153.02,152.76,152.89,256058.0,152.99,153.02,152.76,152.89,256058.0
2024-04-23 15:35:00,152.88,152.94,152.49,152.61,397692.0,152.88,152.94,152.49,152.61,397692.0
2024-04-23 15:40:00,152.59,152.65,152.35,152.56,443873.0,152.59,152.65,152.35,152.56,443873.0
2024-04-23 15:45:00,152.56,152.56,152.08,152.26,577200.0,152.56,152.56,152.08,152.26,577200.0
2024-04-23 15:50:00,152.23,152.32,151.92,152.25,627411.0,152.23,152.32,151.92,152.25,627411.0
2024-04-23 15:55:00,152.25,152.44,152.08,152.29,1073235.0,152.25,152.44,152.08,152.29,1073235.0
2024-04-24 09:30:00,156.54,157.66,155.8,156.88,1849830.0,156.54,157.66,155.8,156.88,1849830.0
2024-04-24 09:35:00,156.89,157.0,155.53,155.69,996976.0,156.89,157.0,155.53,155.69,996976.0
2024-04-24 09:40:00,155.69,156.42,155.31,155.63,774524.0,155.69,156.42,155.31,155.63,774524.0
2024-04-24 09:45:00,155.64,156.5,155.61,156.37,861919.0,155.64,156.5,155.61,156.37,861919.0
2024-04-24 09:50:00,156.38,157.15,155.5,155.62,1062696.0,156.38,157.15,155.5,155.62,1062696.0
2024-04-24 09:55:00,155.64,155.87,155.0,155.45,967769.0,155.64,155.87,155.0,155.45,967769.0
2024-04-24 10:00:00,155.45,155.66,154.58,155.28,863519.0,155.45,155.66,154.58,155.28,863519.0
2024-04-24 10:05:00,155.26,155.73,155.1,155.16,640933.0,155.26,155.73,155.1,155.16,640933.0
2024-04-24 10:10:00,155.15,155.38,154.06,154.07,744044.0,155.15,155.38,154.06,154.07,744044.0
2024-04-24 10:15:00,154.11,154.48,153.97,154.06,493900.0,154.11,154.48,153.97,154.06,493900.0
2024-04-24 10:20:00,154.07,154.44,153.92,154.03,390519.0,154.07,154.44,153.92,154.03,390519.0
2024-04-24 10:25:00,154.05,154.36,153.84,154.27,460353.0,154.05,154.36,153.84,154.27,460353.0
2024-04-24 10:30:00,154.27,154.58,154.08,154.24,379016.0,154.27,154.58,154.08,154.24,379016.0
2024-04-24 10:35:00,154.26,154.27,153.47,153.56,596679.0,154.26,154.27,153.47,153.56,596679.0
2024-04-24 10:40:00,153.58,153.8,153.45,153.68,389967.0,153.58,153.8,153.45,153.68,389967.0
2024-04-24 10:45:00,153.66,153.87,153.32,153.37,509762.0,153.66,153.87,153.32,153.37,509762.0
2024-04-24 10:50:00,153.37,153.38,152.81,152.82,472130.0,153.37,153.38,152.81,152.82,472130.0
2024-04-24 10:55:00,152.81,152.82,152.42,152.6,690146.0,152.81,152.82,152.42,152.6,690146.0
2024-04-24 11:00:00,152.59,152.69,151.85,151.92,684491.0,152.59,152.69,151.85,151.92,684491.0
2024-04-24 11:05:00,151.9,152.14,151.5,151.74,643528.0,151.9,152.14,151.5,151.74,643528.0
2024-04-24 11:10:00,151.76,152.02,151.66,151.84,549451.0,151.76,152.02,151.66,151.84,549451.0
2024-04-24 11:15:00,151.87,151.95,151.42,151.82,513142.0,151.87,151.95,151.42,151.82,513142.0
2024-04-24 11:20:00,151.77,151.97,151.6,151.79,346851.0,151.77,151.97,151.6,151.79,346851.0
2024-04-24 11:25:00,151.79,152.29,151.7,152.11,545306.0,151.79,152.29,151.7,152.11,545306.0
2024-04-24 11:30:00,152.12,152.37,152.02,152.3,471221.0,152.12,152.37,152.02,152.3,471221.0
2024-04-24 11:35:00,152.31,152.45,152.1,152.32,409751.0,152.31,152.45,152.1,152.32,409751.0
2024-04-24 11:40:00,152.33,152.36,151.31,151.31,434484.0,152.33,152.36,151.31,151.31,434484.0
2024-04-24 11:45:00,151.34,151.53,151.07,151.33,565354.0,151.34,151.53,151.07,151.33,565354.0
2024-04-24 11:50:00,151.33,151.46,151.06,151.4,322829.0,151.33,151.46,151.06,151.4,322829.0
2024-04-24 11:55:00,151.42,151.5,150.94,151.07,426569.0,151.42,151.5,150.94,151.07,426569.0
2024-04-24 12:00:00,151.05,151.38,150.83,151.24,381193.0,151.05,151.38,150.83,151.24,381193.0
2024-04-24 12:05:00,151.22,151.3,150.95,151.04,200790.0,151.22,151.3,150.95,151.04,200790.0
2024-04-24 12:10:00,151.08,151.14,150.8,151.09,341801.0,151.08,151.14,150.8,151.09,341801.0
2024-04-24 12:15:00,151.11,151.53,151.08,151.47,326045.0,151.11,151.53,151.08,151.47,326045.0
2024-04-24 12:20:00,151.45,151.64,151.08,151.44,312381.0,151.45,151.64,151.08,151.44,312381.0
2024-04-24 12:25:00,151.46,151.51,151.17,151.38,239140.0,151.46,151.51,151.17,151.38,239140.0
2024-04-24 12:30:00,151.38,151.38,150.89,151.03,303564.0,151.38,151.38,150.89,151.03,303564.0
2024-04-24 12:35:00,150.98,151.29,150.97,151.26,207467.0,150.98,151.29,150.97,151.26,207467.0
2024-04-24 12:40:00,151.27,151.28,150.84,151.03,366063.0,151.27,151.28,150.84,151.03,366063.0
2024-04-24 12:45:00,151.04,151.25,150.84,151.2,296488.0,151.04,151.25,150.84,151.2,296488.0
2024-04-24 12:50:00,151.2,151.55,150.99,151.49,361036.0,151.2,151.55,150.99,151.49,361036.0
2024-04-24 12:55:00,151.5,151.7,151.34,151.68,269735.0,151.5,151.7,151.34,151.68,269735.0
2024-04-24 13:00:00,151.66,151.8,151.42,151.6,343389.0,151.66,151.8,151.42,151.6,343389.0
2024-04-24 13:05:00,151.58,151.85,151.53,151.64,349014.0,151.58,151.85,151.53,151.64,349014.0
2024-04-24 13:10:00,151.62,151.76,151.55,151.6,166521.0,151.62,151.76,151.55,151.6,166521.0
2024-04-24 13:15:00,151.59,151.87,151.51,151.77,207323.0,151.59,151.87,151.51,151.77,207323.0
2024-04-24 13:20:00,151.77,151.94,151.58,151.85,242083.0,151.77,151.94,151.58,151.85,242083.0
2024-04-24 13:25:00,151.87,152.03,151.73,151.77,255072.0,151.87,152.03,151.73,151.77,255072.0
2024-04-24 13:30:00,151.76,151.97,151.75,151.82,187573.0,151.76,151.97,151.75,151.82,187573.0
2024-04-24 13:35:00,151.84,152.35,151.81,152.17,272917.0,151.84,152.35,151.81,152.17,272917.0
2024-04-24 13:40:00,152.2,152.43,152.16,152.41,241895.0,152.2,152.43,152.16,152.41,241895.0
2024-04-24 13:45:00,152.41,152.5,152.22,152.25,274469.0,152.41,152.5,152.22,152.25,274469.0
2024-04-24 13:50:00,152.25,152.32,152.02,152.06,195672.0,152.25,152.32,152.02,152.06,195672.0
2024-04-24 13:55:00,152.08,152.1,151.78,151.96,250789.0,152.08,152.1,151.78,151.96,250789.0
2024-04-24 14:00:00,151.97,151.99,151.58,151.61,215755.0,151.97,151.99,151.58,151.61,215755.0
2024-04-24 14:05:00,151.61,151.66,151.35,151.5,213924.0,151.61,151.66,151.35,151.5,213924.0
2024-04-24 14:10:00,151.5,151.63,151.07,151.07,227137.0,151.5,151.63,151.07,151.07,227137.0
2024-04-24 14:15:00,151.08,151.23,150.98,151.17,263118.0,151.08,151.23,150.98,151.17,263118.0
2024-04-24 14:20:00,151.18,151.39,151.04,151.32,217166.0,151.18,151.39,151.04,151.32,217166.0
2024-04-24 14:25:00,151.31,151.45,150.98,151.04,219992.0,151.31,151.45,150.98,151.04,219992.0
2024-04-24 14:30:00,151.01,151.11,150.77,150.97,375091.0,151.01,151.11,150.77,150.97,375091.0
2024-04-24 14:35:00,150.97,151.27,150.94,151.11,204190.0,150.97,151.27,150.94,151.11,204190.0
2024-04-24 14:40:00,151.08,151.37,151.01,151.37,184126.0,151.08,151.37,151.01,151.37,184126.0
2024-04-24 14:45:00,151.35,151.39,151.14,151.18,224430.0,151.35,151.39,151.14,151.18,224430.0
2024-04-24 14:50:00,151.16,151.22,150.91,151.04,215886.0,151.16,151.22,150.91,151.04,215886.0
2024-04-24 14:55:00,151.05,151.17,150.71,150.8,215985.0,151.05,151.17,150.71,150.8,215985.0
2024-04-24 15:00:00,150.77,150.89,150.63,150.83,275224.0,150.77,150.89,150.63,150.83,275224.0
2024-04-24 15:05:00,150.83,151.17,150.71,151.13,250755.0,150.83,151.17,150.71,151.13,250755.0
2024-04-24 15:10:00,151.11,151.49,151.02,151.39,259165.0,151.11,151.49,151.02,151.39,259165.0
2024-04-24 15:15:00,151.39,151.53,151.24,151.35,195200.0,151.39,151.53,151.24,151.35,195200.0
2024-04-24 15:20:00,151.39,151.77,151.25,151.66,238710.0,151.39,151.77,151.25,151.66,238710.0
2024-04-24 15:25:00,151.68,151.78,151.45,151.59,241196.0,151.68,151.78,151.45,151.59,241196.0
2024-04-24 15:30:00,151.59,151.73,151.48,151.72,181626.0,151.59,151.73,151.48,151.72,181626.0
2024-04-24 15:35:00,151.7,151.73,151.55,151.61,204930.0,151.7,151.73,151.55,151.61,204930.0
2024-04-24 15:40:00,151.61,151.68,151.37,151.5,288261.0,151.61,151.68,151.37,151.5,288261.0
2024-04-24 15:45:00,151.5,151.87,151.46,151.68,309915.0,151.5,151.87,151.46,151.68,309915.0
2024-04-24 15:50:00,151.7,151.71,151.44,151.53,375592.0,151.7,151.71,151.44,151.53,375592.0
2024-04-24 15:55:00,151.54,151.89,151.49,151.68,709332.0,151.54,151.89,151.49,151.68,709332.0
2024-04-25 09:30:00,149.16,150.45,146.75,149.58,2290840.0,149.16,150.45,146.75,149.58,2290840.0
2024-04-25 09:35:00,149.52,150.67,149.21,150.24,979172.0,149.52,150.67,149.21,150.24,979172.0
2024-04-25 09:40:00,150.27,152.75,150.23,152.66,1097618.0,150.27,152.75,150.23,152.66,1097618.0
2024-04-25 09:45:00,152.65,153.39,151.0,151.09,1288718.0,152.65,153.39,151.0,151.09,1288718.0
2024-04-25 09:50:00,151.08,152.44,150.95,152.09,898143.0,151.08,152.44,150.95,152.09,898143.0
2024-04-25 09:55:00,152.11,152.24,150.8,151.64,755095.0,152.11,152.24,150.8,151.64,755095.0
2024-04-25 10:00:00,151.63,151.8,150.4,151.01,716291.0,151.63,151.8,150.4,151.01,716291.0
2024-04-25 10:05:00,151.0,151.75,150.97,151.44,509915.0,151.0,151.75,150.97,151.44,509915.0
2024-04-25 10:10:00,151.43,152.61,151.3,152.32,855187.0,151.43,152.61,151.3,152.32,855187.0
2024-04-25 10:15:00,152.36,153.09,152.25,152.69,718891.0,152.36,153.09,152.25,152.69,718891.0
2024-04-25 10:20:00,152.72,152.99,152.55,152.81,433794.0,152.72,152.99,152.55,152.81,433794.0
2024-04-25 10:25:00,152.81,153.15,152.46,152.56,671533.0,152.81,153.15,152.46,152.56,671533.0
2024-04-25 10:30:00,152.59,152.68,151.74,151.83,584293.0,152.59,152.68,151.74,151.83,584293.0
2024-04-25 10:35:00,151.83,152.63,151.79,152.34,380141.0,151.83,152.63,151.79,152.34,380141.0
2024-04-25 10:40:00,152.36,152.87,151.93,152.6,472786.0,152.36,152.87,151.93,152.6,472786.0
2024-04-25 10:45:00,152.56,152.67,152.32,152.55,330876.0,152.56,152.67,152.32,152.55,330876.0
2024-04-25 10:50:00,152.58,152.68,151.88,152.16,480926.0,152.58,152.68,151.88,152.16,480926.0
2024-04-25 10:55:00,152.15,152.32,151.87,151.96,274958.0,152.15,152.32,151.87,151.96,274958.0
2024-04-25 11:00:00,151.93,152.73,151.93,152.52,340724.0,151.93,152.73,151.93,152.52,340724.0
2024-04-25 11:05:00,152.53,152.81,152.4,152.68,317366.0,152.53,152.81,152.4,152.68,317366.0
2024-04-25 11:10:00,152.66,153.02,152.36,152.55,352517.0,152.66,153.02,152.36,152.55,352517.0
2024-04-25 11:15:00,152.54,152.6,151.84,152.15,406824.0,152.54,152.6,151.84,152.15,406824.0
2024-04-25 11:20:00,152.16,152.25,151.87,151.87,247737.0,152.16,152.25,151.87,151.87,247737.0
2024-04-25 11:25:00,151.87,152.69,151.82,152.65,341494.0,151.87,152.69,151.82,152.65,341494.0
2024-04-25 11:30:00,152.65,152.75,151.73,152.07,376215.0,152.65,152.75,151.73,152.07,376215.0
2024-04-25 11:35:00,152.05,152.47,152.0,152.34,263970.0,152.05,152.47,152.0,152.34,263970.0
2024-04-25 11:40:00,152.34,152.47,152.16,152.22,261225.0,152.34,152.47,152.16,152.22,261225.0
2024-04-25 11:45:00,152.23,152.88,152.2,152.55,447043.0,152.23,152.88,152.2,152.55,447043.0
2024-04-25 11:50:00,152.55,153.06,152.52,152.87,406066.0,152.55,153.06,152.52,152.87,406066.0
2024-04-25 11:55:00,152.9,153.23,152.74,153.02,311003.0,152.9,153.23,152.74,153.02,311003.0
2024-04-25 12:00:00,152.99,153.0,152.73,152.8,272342.0,152.99,153.0,152.73,152.8,272342.0
2024-04-25 12:05:00,152.8,153.15,152.69,152.92,230325.0,152.8,153.15,152.69,152.92,230325.0
2024-04-25 12:10:00,152.92,152.98,152.51,152.87,325371.0,152.92,152.98,152.51,152.87,325371.0
2024-04-25 12:15:00,152.89,153.19,152.89,153.03,216305.0,152.89,153.19,152.89,153.03,216305.0
2024-04-25 12:20:00,153.0,153.47,152.88,153.18,359766.0,153.0,153.47,152.88,153.18,359766.0
2024-04-25 12:25:00,153.18,153.41,153.12,153.36,212836.0,153.18,153.41,153.12,153.36,212836.0
2024-04-25 12:30:00,153.36,153.37,153.05,153.17,182963.0,153.36,153.37,153.05,153.17,182963.0
2024-04-25 12:35:00,153.19,153.38,153.01,153.18,278575.0,153.19,153.38,153.01,153.18,278575.0
2024-04-25 12:40:00,153.19,153.39,153.06,153.36,259771.0,153.19,153.39,153.06,153.36,259771.0
2024-04-25 12:45:00,153.33,153.49,153.21,153.29,247840.0,153.33,153.49,153.21,153.29,247840.0
2024-04-25 12:50:00,153.3,153.58,153.22,153.55,382131.0,153.3,153.58,153.22,153.55,382131.0
2024-04-25 12:55:00,153.54,153.82,153.5,153.73,332854.0,153.54,153.82,153.5,153.73,332854.0
2024-04-25 13:00:00,153.76,153.98,153.57,153.67,286619.0,153.76,153.98,153.57,153.67,286619.0
2024-04-25 13:05:00,153.7,153.84,153.33,153.47,264962.0,153.7,153.84,153.33,153.47,264962.0
2024-04-25 13:10:00,153.48,153.75,153.37,153.42,240841.0,153.48,153.75,153.37,153.42,240841.0
2024-04-25 13:15:00,153.45,153.57,153.29,153.33,170254.0,153.45,153.57,153.29,153.33,170254.0
2024-04-25 13:20:00,153.34,153.57,153.06,153.24,232314.0,153.34,153.57,153.06,153.24,232314.0
2024-04-25 13:25:00,153.23,153.6,153.23,153.55,240541.0,153.23,153.6,153.23,153.55,240541.0
2024-04-25 13:30:00,153.55,153.72,153.47,153.5,181827.0,153.55,153.72,153.47,153.5,181827.0
2024-04-25 13:35:00,153.51,154.14,153.51,154.13,288761.0,153.51,154.14,153.51,154.13,288761.0
2024-04-25 13:40:00,154.12,154.14,153.85,153.95,274950.0,154.12,154.14,153.85,153.95,274950.0
2024-04-25 13:45:00,153.95,154.37,153.89,154.19,306359.0,153.95,154.37,153.89,154.19,306359.0
2024-04-25 13:50:00,154.18,154.47,154.13,154.33,342345.0,154.18,154.47,154.13,154.33,342345.0
2024-04-25 13:55:00,154.32,154.35,154.12,154.12,277349.0,154.32,154.35,154.12,154.12,277349.0
2024-04-25 14:00:00,154.12,154.13,153.84,153.95,265098.0,154.12,154.13,153.84,153.95,265098.0
2024-04-25 14:05:00,153.96,154.3,153.91,154.21,225394.0,153.96,154.3,153.91,154.21,225394.0
2024-04-25 14:10:00,154.21,154.34,154.06,154.13,194180.0,154.21,154.34,154.06,154.13,194180.0
2024-04-25 14:15:00,154.15,154.36,154.08,154.31,182525.0,154.15,154.36,154.08,154.31,182525.0
2024-04-25 14:20:00,154.31,154.33,153.9,153.92,208620.0,154.31,154.33,153.9,153.92,208620.0
2024-04-25 14:25:00,153.92,153.97,153.34,153.38,313418.0,153.92,153.97,153.34,153.38,313418.0
2024-04-25 14:30:00,153.34,153.79,153.32,153.67,249163.0,153.34,153.79,153.32,153.67,249163.0
2024-04-25 14:35:00,153.68,153.79,153.44,153.59,191918.0,153.68,153.79,153.44,153.59,191918.0
2024-04-25 14:40:00,153.58,153.63,153.23,153.25,247586.0,153.58,153.63,153.23,153.25,247586.0
2024-04-25 14:45:00,153.25,153.5,153.24,153.46,178754.0,153.25,153.5,153.24,153.46,178754.0
2024-04-25 14:50:00,153.46,153.58,153.26,153.52,249044.0,153.46,153.58,153.26,153.52,249044.0
2024-04-25 14:55:00,153.52,153.84,153.39,153.75,305563.0,153.52,153.84,153.39,153.75,305563.0
2024-04-25 15:00:00,153.76,154.2,153.72,154.16,327775.0,153.76,154.2,153.72,154.16,327775.0
2024-04-25 15:05:00,154.15,154.37,154.13,154.29,266298.0,154.15,154.37,154.13,154.29,266298.0
2024-04-25 15:10:00,154.31,154.43,154.12,154.16,316188.0,154.31,154.43,154.12,154.16,316188.0
2024-04-25 15:15:00,154.17,154.66,154.14,154.62,350972.0,154.17,154.66,154.14,154.62,350972.0
2024-04-25 15:20:00,154.61,154.97,154.56,154.79,389900.0,154.61,154.97,154.56,154.79,389900.0
2024-04-25 15:25:00,154.79,155.14,154.67,154.82,469223.0,154.79,155.14,154.67,154.82,469223.0
2024-04-25 15:30:00,154.83,154.83,154.5,154.59,374533.0,154.83,154.83,154.5,154.59,374533.0
2024-04-25 15:35:00,154.58,154.67,153.88,153.92,437498.0,154.58,154.67,153.88,153.92,437498.0
2024-04-25 15:40:00,153.92,153.98,153.58,153.59,514910.0,153.92,153.98,153.58,153.59,514910.0
2024-04-25 15:45:00,153.59,153.78,153.33,153.38,384551.0,153.59,153.78,153.33,153.38,384551.0
2024-04-25 15:50:00,153.37,153.77,153.34,153.63,403954.0,153.37,153.77,153.34,153.63,403954.0
2024-04-25 15:55:00,153.62,153.87,153.44,153.74,872141.0,153.62,153.87,153.44,153.74,872141.0
2024-04-26 09:30:00,154.3,156.12,153.88,155.73,1817291.0,154.3,156.12,153.88,155.73,1817291.0
2024-04-26 09:35:00,155.75,155.97,153.68,154.49,1115255.0,155.75,155.97,153.68,154.49,1115255.0
2024-04-26 09:40:00,154.5,154.61,153.42,154.41,700490.0,154.5,154.61,153.42,154.41,700490.0
2024-04-26 09:45:00,154.4,155.0,154.15,154.88,685909.0,154.4,155.0,154.15,154.88,685909.0
2024-04-26 09:50:00,154.93,155.5,154.72,155.17,892960.0,154.93,155.5,154.72,155.17,892960.0
2024-04-26 09:55:00,155.13,155.92,155.13,155.62,730865.0,155.13,155.92,155.13,155.62,730865.0
2024-04-26 10:00:00,155.68,156.44,155.5,156.38,766275.0,155.68,156.44,155.5,156.38,766275.0
2024-04-26 10:05:00,156.39,157.31,156.07,157.14,925125.0,156.39,157.31,156.07,157.14,925125.0
2024-04-26 10:10:00,157.17,157.9,156.84,157.89,862558.0,157.17,157.9,156.84,157.89,862558.0
2024-04-26 10:15:00,157.9,158.57,157.73,158.54,1106420.0,157.9,158.57,157.73,158.54,1106420.0
2024-04-26 10:20:00,158.55,158.63,157.31,157.43,926403.0,158.55,158.63,157.31,157.43,926403.0
2024-04-26 10:25:00,157.43,157.43,156.65,156.66,788828.0,157.43,157.43,156.65,156.66,788828.0
2024-04-26 10:30:00,156.69,157.07,156.53,156.76,756020.0,156.69,157.07,156.53,156.76,756020.0
2024-04-26 10:35:00,156.74,157.37,156.71,157.08,686718.0,156.74,157.37,156.71,157.08,686718.0
2024-04-26 10:40:00,157.09,157.59,156.97,157.15,547190.0,157.09,157.59,156.97,157.15,547190.0
2024-04-26 10:45:00,157.16,157.83,156.87,157.63,502632.0,157.16,157.83,156.87,157.63,502632.0
2024-04-26 10:50:00,157.64,157.84,157.22,157.83,393560.0,157.64,157.84,157.22,157.83,393560.0
2024-04-26 10:55:00,157.78,158.08,157.72,157.87,468331.0,157.78,158.08,157.72,157.87,468331.0
2024-04-26 11:00:00,157.9,158.47,157.86,158.37,547633.0,157.9,158.47,157.86,158.37,547633.0
2024-04-26 11:05:00,158.38,158.43,157.67,157.75,582996.0,158.38,158.43,157.67,157.75,582996.0
2024-04-26 11:10:00,157.72,157.88,157.44,157.82,492411.0,157.72,157.88,157.44,157.82,492411.0
2024-04-26 11:15:00,157.79,158.05,157.7,158.0,333465.0,157.79,158.05,157.7,158.0,333465.0
2024-04-26 11:20:00,157.99,158.05,157.62,157.9,273446.0,157.99,158.05,157.62,157.9,273446.0
2024-04-26 11:25:00,157.89,158.14,157.82,158.0,216047.0,157.89,158.14,157.82,158.0,216047.0
2024-04-26 11:30:00,158.03,158.17,157.74,157.84,320797.0,158.03,158.17,157.74,157.84,320797.0
2024-04-26 11:35:00,157.85,158.14,157.53,158.06,335608.0,157.85,158.14,157.53,158.06,335608.0
2024-04-26 11:40:00,158.09,158.1,157.76,158.08,210928.0,158.09,158.1,157.76,158.08,210928.0
2024-04-26 11:45:00,158.07,158.45,157.85,158.38,442723.0,158.07,158.45,157.85,158.38,442723.0
2024-04-26 11:50:00,158.38,158.44,157.91,158.06,350987.0,158.38,158.44,157.91,158.06,350987.0
2024-04-26 11:55:00,158.06,158.09,157.54,157.62,261541.0,158.06,158.09,157.54,157.62,261541.0
2024-04-26 12:00:00,157.63,157.81,157.4,157.75,400898.0,157.63,157.81,157.4,157.75,400898.0
2024-04-26 12:05:00,157.76,158.0,157.65,157.96,267983.0,157.76,158.0,157.65,157.96,267983.0
2024-04-26 12:10:00,157.96,158.19,157.85,158.12,257899.0,157.96,158.19,157.85,158.12,257899.0
2024-04-26 12:15:00,158.12,158.2,157.9,158.18,260333.0,158.12,158.2,157.9,158.18,260333.0
2024-04-26 12:20:00,158.17,158.19,157.99,157.99,193516.0,158.17,158.19,157.99,157.99,193516.0
2024-04-26 12:25:00,157.98,158.11,157.7,157.77,247097.0,157.98,158.11,157.7,157.77,247097.0
2024-04-26 12:30:00,157.76,158.02,157.49,158.0,264171.0,157.76,158.02,157.49,158.0,264171.0
2024-04-26 12:35:00,158.0,158.19,157.97,158.08,284639.0,158.0,158.19,157.97,158.08,284639.0
2024-04-26 12:40:00,158.06,158.4,158.0,158.02,377074.0,158.06,158.4,158.0,158.02,377074.0
2024-04-26 12:45:00,158.02,158.25,157.97,158.09,231461.0,158.02,158.25,157.97,158.09,231461.0
2024-04-26 12:50:00,158.09,158.28,157.88,157.99,277801.0,158.09,158.28,157.88,157.99,277801.0
2024-04-26 12:55:00,157.97,158.29,157.97,158.2,183349.0,157.97,158.29,157.97,158.2,183349.0
2024-04-26 13:00:00,158.21,158.27,158.03,158.18,201820.0,158.21,158.27,158.03,158.18,201820.0
2024-04-26 13:05:00,158.19,158.33,157.86,157.93,305293.0,158.19,158.33,157.86,157.93,305293.0
2024-04-26 13:10:00,157.92,158.06,157.82,157.85,181731.0,157.92,158.06,157.82,157.85,181731.0
2024-04-26 13:15:00,157.86,158.16,157.65,158.14,293429.0,157.86,158.16,157.65,158.14,293429.0
2024-04-26 13:20:00,158.18,158.38,158.13,158.3,402035.0,158.18,158.38,158.13,158.3,402035.0
2024-04-26 13:25:00,158.3,158.54,158.28,158.32,419478.0,158.3,158.54,158.28,158.32,419478.0
2024-04-26 13:30:00,158.33,158.42,158.04,158.31,290870.0,158.33,158.42,158.04,158.31,290870.0
2024-04-26 13:35:00,158.32,158.44,158.01,158.05,307443.0,158.32,158.44,158.01,158.05,307443.0
2024-04-26 13:40:00,158.03,158.08,157.68,157.94,366278.0,158.03,158.08,157.68,157.94,366278.0
2024-04-26 13:45:00,157.95,158.1,157.85,157.94,208765.0,157.95,158.1,157.85,157.94,208765.0
2024-04-26 13:50:00,157.93,157.98,157.61,157.72,266658.0,157.93,157.98,157.61,157.72,266658.0
2024-04-26 13:55:00,157.71,158.04,157.6,157.63,256231.0,157.71,158.04,157.6,157.63,256231.0
2024-04-26 14:00:00,157.63,157.7,157.15,157.18,513264.0,157.63,157.7,157.15,157.18,513264.0
2024-04-26 14:05:00,157.17,157.43,157.14,157.26,326934.0,157.17,157.43,157.14,157.26,326934.0
2024-04-26 14:10:00,157.26,157.52,157.12,157.28,305528.0,157.26,157.52,157.12,157.28,305528.0
2024-04-26 14:15:00,157.29,157.45,157.26,157.4,255756.0,157.29,157.45,157.26,157.4,255756.0
2024-04-26 14:20:00,157.39,157.61,157.26,157.47,298847.0,157.39,157.61,157.26,157.47,298847.0
2024-04-26 14:25:00,157.47,157.54,157.36,157.51,176211.0,157.47,157.54,157.36,157.51,176211.0
2024-04-26 14:30:00,157.51,157.59,157.32,157.4,184330.0,157.51,157.59,157.32,157.4,184330.0
2024-04-26 14:35:00,157.41,157.73,157.31,157.54,244814.0,157.41,157.73,157.31,157.54,244814.0
2024-04-26 14:40:00,157.55,157.56,157.16,157.19,189527.0,157.55,157.56,157.16,157.19,189527.0
2024-04-26 14:45:00,157.18,157.27,156.96,157.08,303881.0,157.18,157.27,156.96,157.08,303881.0
2024-04-26 14:50:00,157.07,157.23,157.07,157.13,179590.0,157.07,157.23,157.07,157.13,179590.0
2024-04-26 14:55:00,157.14,157.37,157.06,157.33,190569.0,157.14,157.37,157.06,157.33,190569.0
2024-04-26 15:00:00,157.3,157.47,157.12,157.21,224800.0,157.3,157.47,157.12,157.21,224800.0
2024-04-26 15:05:00,157.21,157.21,157.04,157.18,172935.0,157.21,157.21,157.04,157.18,172935.0
2024-04-26 15:10:00,157.2,157.28,157.01,157.05,204250.0,157.2,157.28,157.01,157.05,204250.0
2024-04-26 15:15:00,157.03,157.25,157.03,157.21,187450.0,157.03,157.25,157.03,157.21,187450.0
2024-04-26 15:20:00,157.21,157.48,157.15,157.44,228405.0,157.21,157.48,157.15,157.44,228405.0
2024-04-26 15:25:00,157.44,157.55,157.35,157.45,232092.0,157.44,157.55,157.35,157.45,232092.0
2024-04-26 15:30:00,157.45,157.55,157.27,157.42,312596.0,157.45,157.55,157.27,157.42,312596.0
2024-04-26 15:35:00,157.4,157.48,157.31,157.43,207486.0,157.4,157.48,157.31,157.43,207486.0
2024-04-26 15:40:00,157.42,157.44,156.99,157.05,324526.0,157.42,157.44,156.99,157.05,324526.0
2024-04-26 15:45:00,157.06,157.47,157.04,157.38,395411.0,157.06,157.47,157.04,157.38,395411.0
2024-04-26 15:50:00,157.36,157.49,157.17,157.44,475445.0,157.36,157.49,157.17,157.44,475445.0
2024-04-26 15:55:00,157.44,157.6,157.23,157.35,1036436.0,157.44,157.6,157.23,157.35,1036436.0
2024-04-29 09:30:00,159.08,160.73,158.93,160.2,2119530.0,159.08,160.73,158.93,160.2,2119530.0
2024-04-29 09:35:00,160.2,160.37,157.32,157.84,1348579.0,160.2,160.37,157.32,157.84,1348579.0
2024-04-29 09:40:00,157.74,158.13,156.44,156.92,1233097.0,157.74,158.13,156.44,156.92,1233097.0
2024-04-29 09:45:00,156.96,157.79,156.49,157.38,1079479.0,156.96,157.79,156.49,157.38,1079479.0
2024-04-29 09:50:00,157.47,157.58,156.26,156.94,744459.0,157.47,157.58,156.26,156.94,744459.0
2024-04-29 09:55:00,156.98,158.65,156.91,158.63,931607.0,156.98,158.65,156.91,158.63,931607.0
2024-04-29 10:00:00,158.64,159.0,158.01,158.21,936598.0,158.64,159.0,158.01,158.21,936598.0
2024-04-29 10:05:00,158.22,158.98,157.96,158.92,689587.0,158.22,158.98,157.96,158.92,689587.0
2024-04-29 10:10:00,158.92,159.28,158.7,159.09,639035.0,158.92,159.28,158.7,159.09,639035.0
2024-04-29 10:15:00,159.09,159.58,158.76,159.31,606591.0,159.09,159.58,158.76,159.31,606591.0
2024-04-29 10:20:00,159.32,159.71,159.01,159.21,654454.0,159.32,159.71,159.01,159.21,654454.0
2024-04-29 10:25:00,159.22,159.59,159.04,159.41,587974.0,159.22,159.59,159.04,159.41,587974.0
2024-04-29 10:30:00,159.41,160.15,159.4,159.9,671892.0,159.41,160.15,159.4,159.9,671892.0
2024-04-29 10:35:00,159.89,159.9,158.99,159.18,612250.0,159.89,159.9,158.99,159.18,612250.0
2024-04-29 10:40:00,159.15,159.69,159.14,159.52,587989.0,159.15,159.69,159.14,159.52,587989.0
2024-04-29 10:45:00,159.55,160.03,159.33,159.58,513230.0,159.55,160.03,159.33,159.58,513230.0
2024-04-29 10:50:00,159.6,159.76,159.37,159.47,452242.0,159.6,159.76,159.37,159.47,452242.0
2024-04-29 10:55:00,159.46,159.75,159.25,159.28,407500.0,159.46,159.75,159.25,159.28,407500.0
2024-04-29 11:00:00,159.28,159.63,159.17,159.57,383113.0,159.28,159.63,159.17,159.57,383113.0
2024-04-29 11:05:00,159.57,159.98,159.05,159.9,465180.0,159.57,159.98,159.05,159.9,465180.0
2024-04-29 11:10:00,159.91,160.1,159.77,159.9,335508.0,159.91,160.1,159.77,159.9,335508.0
2024-04-29 11:15:00,159.91,160.39,159.8,160.37,583162.0,159.91,160.39,159.8,160.37,583162.0
2024-04-29 11:20:00,160.35,160.55,159.73,159.96,679857.0,160.35,160.55,159.73,159.96,679857.0
2024-04-29 11:25:00,159.96,160.1,159.91,160.02,270102.0,159.96,160.1,159.91,160.02,270102.0
2024-04-29 11:30:00,160.03,160.06,159.22,159.25,409743.0,160.03,160.06,159.22,159.25,409743.0
2024-04-29 11:35:00,159.23,159.3,159.0,159.25,518654.0,159.23,159.3,159.0,159.25,518654.0
2024-04-29 11:40:00,159.25,159.8,159.2,159.78,349576.0,159.25,159.8,159.2,159.78,349576.0
2024-04-29 11:45:00,159.74,159.83,159.44,159.47,332783.0,159.74,159.83,159.44,159.47,332783.0
2024-04-29 11:50:00,159.47,159.55,159.24,159.5,211588.0,159.47,159.55,159.24,159.5,211588.0
2024-04-29 11:55:00,159.51,159.6,159.28,159.46,232040.0,159.51,159.6,159.28,159.46,232040.0
2024-04-29 12:00:00,159.47,159.72,159.22,159.36,299537.0,159.47,159.72,159.22,159.36,299537.0
2024-04-29 12:05:00,159.35,159.73,159.28,159.57,237584.0,159.35,159.73,159.28,159.57,237584.0
2024-04-29 12:10:00,159.57,160.05,159.43,160.04,376289.0,159.57,160.05,159.43,160.04,376289.0
2024-04-29 12:15:00,160.04,160.1,159.58,159.67,299476.0,160.04,160.1,159.58,159.67,299476.0
2024-04-29 12:20:00,159.61,159.7,159.25,159.31,260312.0,159.61,159.7,159.25,159.31,260312.0
2024-04-29 12:25:00,159.31,159.54,159.27,159.52,186947.0,159.31,159.54,159.27,159.52,186947.0
2024-04-29 12:30:00,159.52,159.7,159.31,159.57,250808.0,159.52,159.7,159.31,159.57,250808.0
2024-04-29 12:35:00,159.57,159.74,159.5,159.59,222714.0,159.57,159.74,159.5,159.59,222714.0
2024-04-29 12:40:00,159.59,159.81,159.26,159.58,256958.0,159.59,159.81,159.26,159.58,256958.0
2024-04-29 12:45:00,159.58,159.62,159.36,159.55,138598.0,159.58,159.62,159.36,159.55,138598.0
2024-04-29 12:50:00,159.57,159.73,159.48,159.59,170902.0,159.57,159.73,159.48,159.59,170902.0
2024-04-29 12:55:00,159.61,159.71,159.47,159.63,176601.0,159.61,159.71,159.47,159.63,176601.0
2024-04-29 13:00:00,159.62,159.66,159.45,159.6,126313.0,159.62,159.66,159.45,159.6,126313.0
2024-04-29 13:05:00,159.6,159.66,159.49,159.65,168408.0,159.6,159.66,159.49,159.65,168408.0
2024-04-29 13:10:00,159.65,159.94,159.63,159.93,206588.0,159.65,159.94,159.63,159.93,206588.0
2024-04-29 13:15:00,159.93,160.04,159.81,159.97,230179.0,159.93,160.04,159.81,159.97,230179.0
2024-04-29 13:20:00,159.97,160.2,159.9,160.01,291228.0,159.97,160.2,159.9,160.01,291228.0
2024-04-29 13:25:00,160.01,160.77,160.0,160.73,375943.0,160.01,160.77,160.0,160.73,375943.0
2024-04-29 13:30:00,160.72,160.76,160.52,160.67,298101.0,160.72,160.76,160.52,160.67,298101.0
2024-04-29 13:35:00,160.67,160.73,160.35,160.46,347466.0,160.67,160.73,160.35,160.46,347466.0
2024-04-29 13:40:00,160.45,160.59,160.34,160.45,169319.0,160.45,160.59,160.34,160.45,169319.0
2024-04-29 13:45:00,160.44,160.59,160.26,160.28,298813.0,160.44,160.59,160.26,160.28,298813.0
2024-04-29 13:50:00,160.28,160.35,160.02,160.35,318058.0,160.28,160.35,160.02,160.35,318058.0
2024-04-29 13:55:00,160.34,160.65,160.22,160.46,285952.0,160.34,160.65,160.22,160.46,285952.0
2024-04-29 14:00:00,160.47,160.51,160.0,160.17,276421.0,160.47,160.51,160.0,160.17,276421.0
2024-04-29 14:05:00,160.15,160.23,159.99,160.18,188658.0,160.15,160.23,159.99,160.18,188658.0
2024-04-29 14:10:00,160.19,160.28,159.91,160.23,252459.0,160.19,160.28,159.91,160.23,252459.0
2024-04-29 14:15:00,160.22,160.43,160.13,160.14,263382.0,160.22,160.43,160.13,160.14,263382.0
2024-04-29 14:20:00,160.16,160.5,160.13,160.45,209388.0,160.16,160.5,160.13,160.45,209388.0
2024-04-29 14:25:00,160.43,160.47,160.07,160.19,245517.0,160.43,160.47,160.07,160.19,245517.0
2024-04-29 14:30:00,160.17,160.18,159.65,159.78,372365.0,160.17,160.18,159.65,159.78,372365.0
2024-04-29 14:35:00,159.72,160.01,159.72,159.96,191895.0,159.72,160.01,159.72,159.96,191895.0
2024-04-29 14:40:00,159.96,160.26,159.92,160.26,226909.0,159.96,160.26,159.92,160.26,226909.0
2024-04-29 14:45:00,160.24,160.31,160.08,160.14,192271.0,160.24,160.31,160.08,160.14,192271.0
2024-04-29 14:50:00,160.14,160.21,159.87,160.06,225404.0,160.14,160.21,159.87,160.06,225404.0
2024-04-29 14:55:00,160.07,160.2,160.05,160.17,183484.0,160.07,160.2,160.05,160.17,183484.0
2024-04-29 15:00:00,160.15,160.15,158.89,158.94,576190.0,160.15,160.15,158.89,158.94,576190.0
2024-04-29 15:05:00,158.94,159.19,158.57,159.14,410892.0,158.94,159.19,158.57,159.14,410892.0
2024-04-29 15:10:00,159.16,159.35,159.04,159.28,287990.0,159.16,159.35,159.04,159.28,287990.0
2024-04-29 15:15:00,159.26,159.44,159.12,159.28,243611.0,159.26,159.44,159.12,159.28,243611.0
2024-04-29 15:20:00,159.31,159.57,159.2,159.29,288243.0,159.31,159.57,159.2,159.29,288243.0
2024-04-29 15:25:00,159.32,159.51,159.24,159.42,220251.0,159.32,159.51,159.24,159.42,220251.0
2024-04-29 15:30:00,159.44,159.69,159.34,159.64,373672.0,159.44,159.69,159.34,159.64,373672.0
2024-04-29 15:35:00,159.63,159.76,159.48,159.52,301309.0,159.63,159.76,159.48,159.52,301309.0
2024-04-29 15:40:00,159.52,159.76,159.42,159.61,235316.0,159.52,159.76,159.42,159.61,235316.0
2024-04-29 15:45:00,159.61,159.69,159.41,159.45,342170.0,159.61,159.69,159.41,159.45,342170.0
2024-04-29 15:50:00,159.42,160.09,159.42,160.03,682643.0,159.42,160.09,159.42,160.03,682643.0
2024-04-29 15:55:00,160.04,160.24,160.02,160.19,763038.0,160.04,160.24,160.02,160.19,763038.0
2024-04-30 09:30:00,160.62,161.5,159.77,161.22,1627450.0,160.62,161.5,159.77,161.22,1627450.0
2024-04-30 09:35:00,161.22,161.34,158.93,159.64,1218335.0,161.22,161.34,158.93,159.64,1218335.0
2024-04-30 09:40:00,159.67,160.61,159.57,160.56,1029200.0,159.67,160.61,159.57,160.56,1029200.0
2024-04-30 09:45:00,160.53,160.67,159.65,160.36,769949.0,160.53,160.67,159.65,160.36,769949.0
2024-04-30 09:50:00,160.35,160.47,159.65,160.27,671973.0,160.35,160.47,159.65,160.27,671973.0
2024-04-30 09:55:00,160.29,161.67,160.13,161.23,1171616.0,160.29,161.67,160.13,161.23,1171616.0
2024-04-30 10:00:00,161.27,161.89,160.72,160.91,1047065.0,161.27,161.89,160.72,160.91,1047065.0
2024-04-30 10:05:00,160.93,162.29,160.91,161.03,1258367.0,160.93,162.29,160.91,161.03,1258367.0
2024-04-30 10:10:00,161.03,161.09,160.14,160.66,938444.0,161.03,161.09,160.14,160.66,938444.0
2024-04-30 10:15:00,160.68,161.21,160.57,160.84,637954.0,160.68,161.21,160.57,160.84,637954.0
2024-04-30 10:20:00,160.85,161.01,160.31,160.79,451960.0,160.85,161.01,160.31,160.79,451960.0
2024-04-30 10:25:00,160.79,160.85,160.22,160.34,473495.0,160.79,160.85,160.22,160.34,473495.0
2024-04-30 10:30:00,160.34,161.15,160.21,161.12,535301.0,160.34,161.15,160.21,161.12,535301.0
2024-04-30 10:35:00,161.09,161.1,160.38,160.93,472002.0,161.09,161.1,160.38,160.93,472002.0
2024-04-30 10:40:00,160.94,161.43,160.87,161.37,472174.0,160.94,161.43,160.87,161.37,472174.0
2024-04-30 10:45:00,161.37,161.5,161.03,161.11,484679.0,161.37,161.5,161.03,161.11,484679.0
2024-04-30 10:50:00,161.11,161.3,160.85,161.11,386434.0,161.11,161.3,160.85,161.11,386434.0
2024-04-30 10:55:00,161.11,161.5,160.85,161.49,476763.0,161.11,161.5,160.85,161.49,476763.0
2024-04-30 11:00:00,161.47,161.68,161.02,161.28,576694.0,161.47,161.68,161.02,161.28,576694.0
2024-04-30 11:05:00,161.27,161.69,160.56,160.81,722718.0,161.27,161.69,160.56,160.81,722718.0
2024-04-30 11:10:00,160.79,160.79,160.0,160.07,680244.0,160.79,160.79,160.0,160.07,680244.0
2024-04-30 11:15:00,160.06,160.23,159.85,160.21,539676.0,160.06,160.23,159.85,160.21,539676.0
2024-04-30 11:20:00,160.18,160.42,159.9,160.39,495164.0,160.18,160.42,159.9,160.39,495164.0
2024-04-30 11:25:00,160.4,160.84,160.32,160.62,541362.0,160.4,160.84,160.32,160.62,541362.0
2024-04-30 11:30:00,160.63,160.87,160.43,160.53,547963.0,160.63,160.87,160.43,160.53,547963.0
2024-04-30 11:35:00,160.51,160.86,160.48,160.62,318522.0,160.51,160.86,160.48,160.62,318522.0
2024-04-30 11:40:00,160.61,160.8,160.2,160.77,420896.0,160.61,160.8,160.2,160.77,420896.0
2024-04-30 11:45:00,160.78,160.94,160.32,160.45,431076.0,160.78,160.94,160.32,160.45,431076.0
2024-04-30 11:50:00,160.44,160.61,160.23,160.42,305523.0,160.44,160.61,160.23,160.42,305523.0
2024-04-30 11:55:00,160.43,160.82,160.43,160.74,331315.0,160.43,160.82,160.43,160.74,331315.0
2024-04-30 12:00:00,160.75,160.81,160.34,160.35,307082.0,160.75,160.81,160.34,160.35,307082.0
2024-04-30 12:05:00,160.33,160.47,160.13,160.44,279302.0,160.33,160.47,160.13,160.44,279302.0
2024-04-30 12:10:00,160.46,160.7,160.4,160.65,269750.0,160.46,160.7,160.4,160.65,269750.0
2024-04-30 12:15:00,160.64,160.77,160.42,160.56,288232.0,160.64,160.77,160.42,160.56,288232.0
2024-04-30 12:20:00,160.57,160.71,160.51,160.51,280661.0,160.57,160.71,160.51,160.51,280661.0
2024-04-30 12:25:00,160.5,160.61,160.34,160.36,240633.0,160.5,160.61,160.34,160.36,240633.0
2024-04-30 12:30:00,160.38,160.38,159.66,159.76,453117.0,160.38,160.38,159.66,159.76,453117.0
2024-04-30 12:35:00,159.78,159.93,159.64,159.76,309255.0,159.78,159.93,159.64,159.76,309255.0
2024-04-30 12:40:00,159.78,159.84,159.32,159.45,407882.0,159.78,159.84,159.32,159.45,407882.0
2024-04-30 12:45:00,159.44,159.48,159.01,159.08,427347.0,159.44,159.48,159.01,159.08,427347.0
2024-04-30 12:50:00,159.09,159.44,159.08,159.44,327853.0,159.09,159.44,159.08,159.44,327853.0
2024-04-30 12:55:00,159.44,159.71,159.32,159.62,397011.0,159.44,159.71,159.32,159.62,397011.0
2024-04-30 13:00:00,159.61,160.17,159.59,159.89,420249.0,159.61,160.17,159.59,159.89,420249.0
2024-04-30 13:05:00,159.89,160.16,159.71,159.86,275015.0,159.89,160.16,159.71,159.86,275015.0
2024-04-30 13:10:00,159.89,159.95,159.32,159.52,277731.0,159.89,159.95,159.32,159.52,277731.0
2024-04-30 13:15:00,159.55,159.55,159.25,159.36,173726.0,159.55,159.55,159.25,159.36,173726.0
2024-04-30 13:20:00,159.36,159.82,159.28,159.82,281065.0,159.36,159.82,159.28,159.82,281065.0
2024-04-30 13:25:00,159.81,160.08,159.79,159.82,359370.0,159.81,160.08,159.79,159.82,359370.0
2024-04-30 13:30:00,159.8,160.24,159.7,160.11,365806.0,159.8,160.24,159.7,160.11,365806.0
2024-04-30 13:35:00,160.11,160.24,160.0,160.08,302874.0,160.11,160.24,160.0,160.08,302874.0
2024-04-30 13:40:00,160.07,160.28,159.97,160.06,291874.0,160.07,160.28,159.97,160.06,291874.0
2024-04-30 13:45:00,160.06,160.26,159.96,160.24,275807.0,160.06,160.26,159.96,160.24,275807.0
2024-04-30 13:50:00,160.24,160.51,160.16,160.48,381900.0,160.24,160.51,160.16,160.48,381900.0
2024-04-30 13:55:00,160.48,160.74,160.39,160.72,412597.0,160.48,160.74,160.39,160.72,412597.0
2024-04-30 14:00:00,160.73,160.93,160.54,160.74,519002.0,160.73,160.93,160.54,160.74,519002.0
2024-04-30 14:05:00,160.73,160.84,160.43,160.48,378958.0,160.73,160.84,160.43,160.48,378958.0
2024-04-30 14:10:00,160.49,160.5,160.11,160.29,341953.0,160.49,160.5,160.11,160.29,341953.0
2024-04-30 14:15:00,160.3,160.34,159.99,160.21,320495.0,160.3,160.34,159.99,160.21,320495.0
2024-04-30 14:20:00,160.24,160.51,160.21,160.24,287318.0,160.24,160.51,160.21,160.24,287318.0
2024-04-30 14:25:00,160.24,160.38,160.08,160.24,307888.0,160.24,160.38,160.08,160.24,307888.0
2024-04-30 14:30:00,160.25,160.73,160.25,160.61,475550.0,160.25,160.73,160.25,160.61,475550.0
2024-04-30 14:35:00,160.63,160.83,160.54,160.75,303176.0,160.63,160.83,160.54,160.75,303176.0
2024-04-30 14:40:00,160.76,160.96,160.71,160.76,347324.0,160.76,160.96,160.71,160.76,347324.0
2024-04-30 14:45:00,160.77,160.8,160.41,160.42,386625.0,160.77,160.8,160.41,160.42,386625.0
2024-04-30 14:50:00,160.42,160.5,160.15,160.29,433169.0,160.42,160.5,160.15,160.29,433169.0
2024-04-30 14:55:00,160.27,160.48,160.07,160.18,433027.0,160.27,160.48,160.07,160.18,433027.0
2024-04-30 15:00:00,160.18,160.44,160.03,160.34,461135.0,160.18,160.44,160.03,160.34,461135.0
2024-04-30 15:05:00,160.33,160.63,160.31,160.4,345820.0,160.33,160.63,160.31,160.4,345820.0
2024-04-30 15:10:00,160.41,160.53,160.12,160.34,453631.0,160.41,160.53,160.12,160.34,453631.0
2024-04-30 15:15:00,160.35,160.48,160.09,160.11,345626.0,160.35,160.48,160.09,160.11,345626.0
2024-04-30 15:20:00,160.11,160.18,159.7,159.76,525792.0,160.11,160.18,159.7,159.76,525792.0
2024-04-30 15:25:00,159.78,160.16,159.77,160.12,464187.0,159.78,160.16,159.77,160.12,464187.0
2024-04-30 15:30:00,160.13,160.27,160.01,160.13,532038.0,160.13,160.27,160.01,160.13,532038.0
2024-04-30 15:35:00,160.15,160.17,159.85,159.89,501053.0,160.15,160.17,159.85,159.89,501053.0
2024-04-30 15:40:00,159.9,160.15,159.87,159.96,491538.0,159.9,160.15,159.87,159.96,491538.0
2024-04-30 15:45:00,159.96,160.13,159.9,160.07,618689.0,159.96,160.13,159.9,160.07,618689.0
2024-04-30 15:50:00,160.06,160.06,159.27,159.41,969941.0,160.06,160.06,159.27,159.41,969941.0
2024-04-30 15:55:00,159.39,159.42,158.35,158.36,1917259.0,159.39,159.42,158.35,158.36,1917259.0
2024-05-01 09:30:00,148.11,149.0,145.63,148.65,4518625.0,148.11,149.0,145.63,148.65,4518625.0
2024-05-01 09:35:00,148.68,148.95,146.43,148.75,2368440.0,148.68,148.95,146.43,148.75,2368440.0
2024-05-01 09:40:00,148.75,150.44,148.65,148.95,2191003.0,148.75,150.44,148.65,148.95,2191003.0
2024-05-01 09:45:00,148.93,151.37,148.31,148.5,2242383.0,148.93,151.37,148.31,148.5,2242383.0
2024-05-01 09:50:00,148.47,148.82,147.54,148.14,1669284.0,148.47,148.82,147.54,148.14,1669284.0
2024-05-01 09:55:00,148.13,148.43,146.92,147.84,1333518.0,148.13,148.43,146.92,147.84,1333518.0
2024-05-01 10:00:00,147.9,148.47,146.8,147.71,1241380.0,147.9,148.47,146.8,147.71,1241380.0
2024-05-01 10:05:00,147.75,149.08,147.6,147.82,1179952.0,147.75,149.08,147.6,147.82,1179952.0
2024-05-01 10:10:00,147.85,147.98,146.53,147.43,1144163.0,147.85,147.98,146.53,147.43,1144163.0
2024-05-01 10:15:00,147.38,147.85,147.2,147.82,770112.0,147.38,147.85,147.2,147.82,770112.0
2024-05-01 10:20:00,147.8,147.96,147.33,147.49,665353.0,147.8,147.96,147.33,147.49,665353.0
2024-05-01 10:25:00,147.46,147.97,146.92,147.63,782799.0,147.46,147.97,146.92,147.63,782799.0
2024-05-01 10:30:00,147.64,147.95,147.2,147.68,661434.0,147.64,147.95,147.2,147.68,661434.0
2024-05-01 10:35:00,147.68,148.2,147.4,147.65,646129.0,147.68,148.2,147.4,147.65,646129.0
2024-05-01 10:40:00,147.67,147.76,147.2,147.72,489251.0,147.67,147.76,147.2,147.72,489251.0
2024-05-01 10:45:00,147.75,147.98,147.23,147.4,546747.0,147.75,147.98,147.23,147.4,546747.0
2024-05-01 10:50:00,147.4,147.58,146.82,146.93,699925.0,147.4,147.58,146.82,146.93,699925.0
2024-05-01 10:55:00,146.93,146.97,145.8,145.91,1184229.0,146.93,146.97,145.8,145.91,1184229.0
2024-05-01 11:00:00,145.99,146.28,145.25,145.4,996377.0,145.99,146.28,145.25,145.4,996377.0
2024-05-01 11:05:00,145.4,145.61,144.71,144.91,1173774.0,145.4,145.61,144.71,144.91,1173774.0
2024-05-01 11:10:00,144.9,145.03,144.21,144.27,960193.0,144.9,145.03,144.21,144.27,960193.0
2024-05-01 11:15:00,144.29,144.42,142.86,143.42,1573038.0,144.29,144.42,142.86,143.42,1573038.0
2024-05-01 11:20:00,143.41,143.94,142.86,143.85,1288339.0,143.41,143.94,142.86,143.85,1288339.0
2024-05-01 11:25:00,143.86,144.42,143.66,144.16,931764.0,143.86,144.42,143.66,144.16,931764.0
2024-05-01 11:30:00,144.14,144.6,143.99,144.35,753582.0,144.14,144.6,143.99,144.35,753582.0
2024-05-01 11:35:00,144.38,144.43,143.62,144.29,816142.0,144.38,144.43,143.62,144.29,816142.0
2024-05-01 11:40:00,144.22,145.2,144.2,144.63,910853.0,144.22,145.2,144.2,144.63,910853.0
2024-05-01 11:45:00,144.59,144.73,143.34,143.39,750864.0,144.59,144.73,143.34,143.39,750864.0
2024-05-01 11:50:00,143.37,143.43,142.83,143.09,1082233.0,143.37,143.43,142.83,143.09,1082233.0
2024-05-01 11:55:00,143.06,143.35,142.45,142.71,826279.0,143.06,143.35,142.45,142.71,826279.0
2024-05-01 12:00:00,142.72,143.22,142.14,143.07,943446.0,142.72,143.22,142.14,143.07,943446.0
2024-05-01 12:05:00,143.08,143.22,142.63,143.22,506613.0,143.08,143.22,142.63,143.22,506613.0
2024-05-01 12:10:00,143.21,143.44,143.12,143.27,470779.0,143.21,143.44,143.12,143.27,470779.0
2024-05-01 12:15:00,143.28,143.43,142.66,142.73,490540.0,143.28,143.43,142.66,142.73,490540.0
2024-05-01 12:20:00,142.74,143.41,142.69,143.23,400509.0,142.74,143.41,142.69,143.23,400509.0
2024-05-01 12:25:00,143.22,143.83,143.2,143.75,489281.0,143.22,143.83,143.2,143.75,489281.0
2024-05-01 12:30:00,143.75,144.28,143.6,143.87,479053.0,143.75,144.28,143.6,143.87,479053.0
2024-05-01 12:35:00,143.88,144.69,143.87,144.04,512616.0,143.88,144.69,143.87,144.04,512616.0
2024-05-01 12:40:00,144.01,144.07,143.12,143.27,556603.0,144.01,144.07,143.12,143.27,556603.0
2024-05-01 12:45:00,143.28,143.43,143.02,143.14,338529.0,143.28,143.43,143.02,143.14,338529.0
2024-05-01 12:50:00,143.15,143.48,142.94,143.45,362340.0,143.15,143.48,142.94,143.45,362340.0
2024-05-01 12:55:00,143.43,143.68,143.39,143.47,285913.0,143.43,143.68,143.39,143.47,285913.0
2024-05-01 13:00:00,143.48,143.87,143.48,143.62,256592.0,143.48,143.87,143.48,143.62,256592.0
2024-05-01 13:05:00,143.62,144.02,143.6,143.87,218572.0,143.62,144.02,143.6,143.87,218572.0
2024-05-01 13:10:00,143.87,143.97,143.31,143.77,404180.0,143.87,143.97,143.31,143.77,404180.0
2024-05-01 13:15:00,143.77,143.81,143.12,143.12,332764.0,143.77,143.81,143.12,143.12,332764.0
2024-05-01 13:20:00,143.12,144.1,143.12,144.03,501640.0,143.12,144.1,143.12,144.03,501640.0
2024-05-01 13:25:00,144.02,144.29,143.75,144.24,365950.0,144.02,144.29,143.75,144.24,365950.0
2024-05-01 13:30:00,144.25,144.28,143.96,144.21,278649.0,144.25,144.28,143.96,144.21,278649.0
2024-05-01 13:35:00,144.2,144.93,144.07,144.33,433205.0,144.2,144.93,144.07,144.33,433205.0
2024-05-01 13:40:00,144.34,144.36,143.88,143.96,280426.0,144.34,144.36,143.88,143.96,280426.0
2024-05-01 13:45:00,143.98,144.53,143.94,144.48,312972.0,143.98,144.53,143.94,144.48,312972.0
2024-05-01 13:50:00,144.46,144.97,144.38,144.83,472836.0,144.46,144.97,144.38,144.83,472836.0
2024-05-01 13:55:00,144.84,144.85,144.06,144.08,330554.0,144.84,144.85,144.06,144.08,330554.0
2024-05-01 14:00:00,144.09,144.76,143.81,144.67,719657.0,144.09,144.76,143.81,144.67,719657.0
2024-05-01 14:05:00,144.63,144.75,143.92,144.19,593218.0,144.63,144.75,143.92,144.19,593218.0
2024-05-01 14:10:00,144.18,144.25,143.82,143.97,390500.0,144.18,144.25,143.82,143.97,390500.0
2024-05-01 14:15:00,144.0,144.13,143.56,144.09,534235.0,144.0,144.13,143.56,144.09,534235.0
2024-05-01 14:20:00,144.06,144.25,143.71,144.1,381987.0,144.06,144.25,143.71,144.1,381987.0
2024-05-01 14:25:00,144.1,145.6,144.05,145.52,802728.0,144.1,145.6,144.05,145.52,802728.0
2024-05-01 14:30:00,145.53,145.62,143.86,145.39,1117221.0,145.53,145.62,143.86,145.39,1117221.0
2024-05-01 14:35:00,145.38,146.54,144.44,146.29,1221861.0,145.38,146.54,144.44,146.29,1221861.0
2024-05-01 14:40:00,146.31,147.51,146.06,147.43,1287204.0,146.31,147.51,146.06,147.43,1287204.0
2024-05-01 14:45:00,147.39,147.52,146.03,146.45,981338.0,147.39,147.52,146.03,146.45,981338.0
2024-05-01 14:50:00,146.46,147.67,146.46,147.52,920186.0,146.46,147.67,146.46,147.52,920186.0
2024-05-01 14:55:00,147.51,148.16,147.05,148.16,1024039.0,147.51,148.16,147.05,148.16,1024039.0
2024-05-01 15:00:00,148.15,148.98,147.6,147.65,1098009.0,148.15,148.98,147.6,147.65,1098009.0
2024-05-01 15:05:00,147.66,147.9,147.17,147.87,750593.0,147.66,147.9,147.17,147.87,750593.0
2024-05-01 15:10:00,147.87,148.08,147.07,147.63,791923.0,147.87,148.08,147.07,147.63,791923.0
2024-05-01 15:15:00,147.63,148.03,147.35,147.59,491519.0,147.63,148.03,147.35,147.59,491519.0
2024-05-01 15:20:00,147.55,147.82,146.67,147.69,784733.0,147.55,147.82,146.67,147.69,784733.0
2024-05-01 15:25:00,147.68,147.82,147.01,147.06,598114.0,147.68,147.82,147.01,147.06,598114.0
2024-05-01 15:30:00,147.05,147.05,145.76,145.87,981649.0,147.05,147.05,145.76,145.87,981649.0
2024-05-01 15:35:00,145.88,145.93,144.65,145.07,927528.0,145.88,145.93,144.65,145.07,927528.0
2024-05-01 15:40:00,145.09,145.65,144.56,144.91,882108.0,145.09,145.65,144.56,144.91,882108.0
2024-05-01 15:45:00,144.92,145.23,144.59,145.02,899844.0,144.92,145.23,144.59,145.02,899844.0
2024-05-01 15:50:00,144.99,144.99,143.9,143.92,1038473.0,144.99,144.99,143.9,143.92,1038473.0
2024-05-01 15:55:00,143.92,144.44,143.85,144.24,1817848.0,143.92,144.44,143.85,144.24,1817848.0
2024-05-02 09:30:00,145.51,147.08,145.14,145.91,1830778.0,145.51,147.08,145.14,145.91,1830778.0
2024-05-02 09:35:00,145.93,147.62,145.48,146.45,1383147.0,145.93,147.62,145.48,146.45,1383147.0
2024-05-02 09:40:00,146.44,146.88,145.52,145.54,998885.0,146.44,146.88,145.52,145.54,998885.0
2024-05-02 09:45:00,145.57,145.75,143.08,143.12,1900186.0,145.57,145.75,143.08,143.12,1900186.0
2024-05-02 09:50:00,143.13,143.64,142.87,143.49,1586180.0,143.13,143.64,142.87,143.49,1586180.0
2024-05-02 09:55:00,143.51,143.59,142.2,142.61,1525495.0,143.51,143.59,142.2,142.61,1525495.0
2024-05-02 10:00:00,142.61,142.65,141.66,142.52,1329115.0,142.61,142.65,141.66,142.52,1329115.0
2024-05-02 10:05:00,142.52,142.54,141.15,141.82,1181639.0,142.52,142.54,141.15,141.82,1181639.0
2024-05-02 10:10:00,141.83,143.24,141.75,142.74,1089870.0,141.83,143.24,141.75,142.74,1089870.0
2024-05-02 10:15:00,142.76,142.99,142.48,142.58,614913.0,142.76,142.99,142.48,142.58,614913.0
2024-05-02 10:20:00,142.57,142.71,141.92,142.63,821273.0,142.57,142.71,141.92,142.63,821273.0
2024-05-02 10:25:00,142.59,143.62,142.52,143.26,886451.0,142.59,143.62,142.52,143.26,886451.0
2024-05-02 10:30:00,143.26,143.74,143.26,143.6,550473.0,143.26,143.74,143.26,143.6,550473.0
2024-05-02 10:35:00,143.58,143.88,143.26,143.82,522092.0,143.58,143.88,143.26,143.82,522092.0
2024-05-02 10:40:00,143.83,144.14,143.21,143.59,670431.0,143.83,144.14,143.21,143.59,670431.0
2024-05-02 10:45:00,143.6,144.25,143.12,144.15,695018.0,143.6,144.25,143.12,144.15,695018.0
2024-05-02 10:50:00,144.11,144.18,143.61,143.78,471470.0,144.11,144.18,143.61,143.78,471470.0
2024-05-02 10:55:00,143.76,144.28,143.49,143.99,501439.0,143.76,144.28,143.49,143.99,501439.0
2024-05-02 11:00:00,144.0,144.7,143.87,144.67,537512.0,144.0,144.7,143.87,144.67,537512.0
2024-05-02 11:05:00,144.67,144.84,144.5,144.52,521708.0,144.67,144.84,144.5,144.52,521708.0
2024-05-02 11:10:00,144.52,144.68,144.3,144.67,450529.0,144.52,144.68,144.3,144.67,450529.0
2024-05-02 11:15:00,144.66,144.68,143.94,143.95,401013.0,144.66,144.68,143.94,143.95,401013.0
2024-05-02 11:20:00,143.96,144.44,143.91,144.43,415320.0,143.96,144.44,143.91,144.43,415320.0
2024-05-02 11:25:00,144.43,144.78,144.11,144.42,448350.0,144.43,144.78,144.11,144.42,448350.0
2024-05-02 11:30:00,144.41,144.75,144.26,144.34,358222.0,144.41,144.75,144.26,144.34,358222.0
2024-05-02 11:35:00,144.34,144.59,144.03,144.17,369968.0,144.34,144.59,144.03,144.17,369968.0
2024-05-02 11:40:00,144.19,144.73,144.18,144.5,350671.0,144.19,144.73,144.18,144.5,350671.0
2024-05-02 11:45:00,144.5,144.78,144.4,144.72,269358.0,144.5,144.78,144.4,144.72,269358.0
2024-05-02 11:50:00,144.73,145.25,144.68,145.02,540455.0,144.73,145.25,144.68,145.02,540455.0
2024-05-02 11:55:00,145.03,145.2,144.96,145.13,289162.0,145.03,145.2,144.96,145.13,289162.0
2024-05-02 12:00:00,145.15,145.25,144.86,145.08,292399.0,145.15,145.25,144.86,145.08,292399.0
2024-05-02 12:05:00,145.08,145.15,144.8,144.84,260856.0,145.08,145.15,144.8,144.84,260856.0
2024-05-02 12:10:00,144.86,144.98,144.67,144.75,289706.0,144.86,144.98,144.67,144.75,289706.0
2024-05-02 12:15:00,144.73,144.84,144.38,144.54,310775.0,144.73,144.84,144.38,144.54,310775.0
2024-05-02 12:20:00,144.52,145.18,144.47,145.14,341141.0,144.52,145.18,144.47,145.14,341141.0
2024-05-02 12:25:00,145.14,145.24,144.91,145.03,302067.0,145.14,145.24,144.91,145.03,302067.0
2024-05-02 12:30:00,145.02,145.02,144.51,144.67,307984.0,145.02,145.02,144.51,144.67,307984.0
2024-05-02 12:35:00,144.69,144.7,144.25,144.52,368911.0,144.69,144.7,144.25,144.52,368911.0
2024-05-02 12:40:00,144.5,144.94,144.48,144.81,258812.0,144.5,144.94,144.48,144.81,258812.0
2024-05-02 12:45:00,144.8,145.07,144.71,145.02,244162.0,144.8,145.07,144.71,145.02,244162.0
2024-05-02 12:50:00,145.03,145.18,144.91,144.99,244892.0,145.03,145.18,144.91,144.99,244892.0
2024-05-02 12:55:00,144.97,145.05,144.82,145.04,234734.0,144.97,145.05,144.82,145.04,234734.0
2024-05-02 13:00:00,145.03,145.18,144.85,145.1,272423.0,145.03,145.18,144.85,145.1,272423.0
2024-05-02 13:05:00,145.1,145.31,144.87,145.25,322208.0,145.1,145.31,144.87,145.25,322208.0
2024-05-02 13:10:00,145.26,145.46,145.14,145.44,295857.0,145.26,145.46,145.14,145.44,295857.0
2024-05-02 13:15:00,145.45,145.64,145.25,145.41,351167.0,145.45,145.64,145.25,145.41,351167.0
2024-05-02 13:20:00,145.41,145.53,145.12,145.5,246430.0,145.41,145.53,145.12,145.5,246430.0
2024-05-02 13:25:00,145.48,145.55,145.28,145.39,197962.0,145.48,145.55,145.28,145.39,197962.0
2024-05-02 13:30:00,145.4,145.61,145.14,145.17,227185.0,145.4,145.61,145.14,145.17,227185.0
2024-05-02 13:35:00,145.18,145.34,145.03,145.09,292588.0,145.18,145.34,145.03,145.09,292588.0
2024-05-02 13:40:00,145.08,145.13,144.89,145.07,219007.0,145.08,145.13,144.89,145.07,219007.0
2024-05-02 13:45:00,145.06,145.38,145.01,145.2,241291.0,145.06,145.38,145.01,145.2,241291.0
2024-05-02 13:50:00,145.21,145.25,145.0,145.07,167742.0,145.21,145.25,145.0,145.07,167742.0
2024-05-02 13:55:00,145.06,145.31,145.06,145.19,138603.0,145.06,145.31,145.06,145.19,138603.0
2024-05-02 14:00:00,145.2,145.53,145.06,145.45,237754.0,145.2,145.53,145.06,145.45,237754.0
2024-05-02 14:05:00,145.46,145.87,145.35,145.87,326701.0,145.46,145.87,145.35,145.87,326701.0
2024-05-02 14:10:00,145.87,146.06,145.58,145.75,301077.0,145.87,146.06,145.58,145.75,301077.0
2024-05-02 14:15:00,145.74,145.85,145.57,145.63,222234.0,145.74,145.85,145.57,145.63,222234.0
2024-05-02 14:20:00,145.63,145.94,145.6,145.93,219140.0,145.63,145.94,145.6,145.93,219140.0
2024-05-02 14:25:00,145.93,146.1,145.8,145.9,301812.0,145.93,146.1,145.8,145.9,301812.0
2024-05-02 14:30:00,145.92,146.0,145.73,145.94,223695.0,145.92,146.0,145.73,145.94,223695.0
2024-05-02 14:35:00,145.93,146.19,145.9,145.97,294849.0,145.93,146.19,145.9,145.97,294849.0
2024-05-02 14:40:00,145.96,145.97,145.67,145.81,196922.0,145.96,145.97,145.67,145.81,196922.0
2024-05-02 14:45:00,145.81,146.1,145.74,145.99,282234.0,145.81,146.1,145.74,145.99,282234.0
2024-05-02 14:50:00,145.99,146.16,145.84,145.87,281985.0,145.99,146.16,145.84,145.87,281985.0
2024-05-02 14:55:00,145.88,146.1,145.65,146.07,313336.0,145.88,146.1,145.65,146.07,313336.0
2024-05-02 15:00:00,146.09,146.29,145.88,146.25,260115.0,146.09,146.29,145.88,146.25,260115.0
2024-05-02 15:05:00,146.25,146.45,146.0,146.16,509442.0,146.25,146.45,146.0,146.16,509442.0
2024-05-02 15:10:00,146.18,146.21,145.36,145.75,558706.0,146.18,146.21,145.36,145.75,558706.0
2024-05-02 15:15:00,145.75,146.23,145.72,146.22,431744.0,145.75,146.23,145.72,146.22,431744.0
2024-05-02 15:20:00,146.2,146.32,146.02,146.16,373795.0,146.2,146.32,146.02,146.16,373795.0
2024-05-02 15:25:00,146.16,146.42,146.12,146.14,326385.0,146.16,146.42,146.12,146.14,326385.0
2024-05-02 15:30:00,146.15,146.32,145.96,145.97,304167.0,146.15,146.32,145.96,145.97,304167.0
2024-05-02 15:35:00,145.97,146.01,145.67,145.97,464269.0,145.97,146.01,145.67,145.97,464269.0
2024-05-02 15:40:00,145.97,146.07,145.85,145.91,317237.0,145.97,146.07,145.85,145.91,317237.0
2024-05-02 15:45:00,145.91,146.04,145.61,145.73,449771.0,145.91,146.04,145.61,145.73,449771.0
2024-05-02 15:50:00,145.74,145.88,145.4,145.45,576764.0,145.74,145.88,145.4,145.45,576764.0
2024-05-02 15:55:00,145.46,146.22,145.24,146.16,1014201.0,145.46,146.22,145.24,146.16,1014201.0
2024-05-03 09:30:00,148.75,148.98,147.23,147.78,1678018.0,148.75,148.98,147.23,147.78,1678018.0
2024-05-03 09:35:00,147.77,148.45,147.54,147.62,881005.0,147.77,148.45,147.54,147.62,881005.0
2024-05-03 09:40:00,147.61,148.7,147.57,148.03,870479.0,147.61,148.7,147.57,148.03,870479.0
2024-05-03 09:45:00,148.01,149.19,147.94,149.14,1115135.0,148.01,149.19,147.94,149.14,1115135.0
2024-05-03 09:50:00,149.14,149.45,148.57,148.84,995810.0,149.14,149.45,148.57,148.84,995810.0
2024-05-03 09:55:00,148.83,149.74,148.65,149.62,942602.0,148.83,149.74,148.65,149.62,942602.0
2024-05-03 10:00:00,149.75,149.96,148.8,149.05,1270481.0,149.75,149.96,148.8,149.05,1270481.0
2024-05-03 10:05:00,148.82,149.72,148.8,149.17,925889.0,148.82,149.72,148.8,149.17,925889.0
2024-05-03 10:10:00,149.16,149.56,148.37,148.89,824017.0,149.16,149.56,148.37,148.89,824017.0
2024-05-03 10:15:00,148.9,149.12,148.41,148.55,670211.0,148.9,149.12,148.41,148.55,670211.0
2024-05-03 10:20:00,148.56,148.69,147.92,148.11,672814.0,148.56,148.69,147.92,148.11,672814.0
2024-05-03 10:25:00,148.12,148.48,147.51,148.3,761841.0,148.12,148.48,147.51,148.3,761841.0
2024-05-03 10:30:00,148.31,148.74,147.89,148.08,747648.0,148.31,148.74,147.89,148.08,747648.0
2024-05-03 10:35:00,148.06,148.47,147.8,148.38,525821.0,148.06,148.47,147.8,148.38,525821.0
2024-05-03 10:40:00,148.39,149.19,148.06,149.14,668954.0,148.39,149.19,148.06,149.14,668954.0
2024-05-03 10:45:00,149.11,149.45,148.97,149.06,626696.0,149.11,149.45,148.97,149.06,626696.0
2024-05-03 10:50:00,149.07,149.11,148.15,148.46,568871.0,149.07,149.11,148.15,148.46,568871.0
2024-05-03 10:55:00,148.49,148.59,147.67,147.75,524892.0,148.49,148.59,147.67,147.75,524892.0
2024-05-03 11:00:00,147.75,148.04,147.64,147.8,465761.0,147.75,148.04,147.64,147.8,465761.0
2024-05-03 11:05:00,147.8,148.21,147.59,147.83,632303.0,147.8,148.21,147.59,147.83,632303.0
2024-05-03 11:10:00,147.86,148.23,147.71,147.76,560265.0,147.86,148.23,147.71,147.76,560265.0
2024-05-03 11:15:00,147.75,148.22,147.64,148.1,565710.0,147.75,148.22,147.64,148.1,565710.0
2024-05-03 11:20:00,148.1,148.43,147.76,148.03,544485.0,148.1,148.43,147.76,148.03,544485.0
2024-05-03 11:25:00,148.06,148.49,147.98,148.49,609154.0,148.06,148.49,147.98,148.49,609154.0
2024-05-03 11:30:00,148.5,148.59,148.09,148.47,558828.0,148.5,148.59,148.09,148.47,558828.0
2024-05-03 11:35:00,148.49,148.9,148.32,148.84,465321.0,148.49,148.9,148.32,148.84,465321.0
2024-05-03 11:40:00,148.85,149.45,148.83,149.27,544631.0,148.85,149.45,148.83,149.27,544631.0
2024-05-03 11:45:00,149.26,149.68,149.26,149.67,595372.0,149.26,149.68,149.26,149.67,595372.0
2024-05-03 11:50:00,149.64,149.92,149.38,149.89,606225.0,149.64,149.92,149.38,149.89,606225.0
2024-05-03 11:55:00,149.9,149.99,149.7,149.74,566526.0,149.9,149.99,149.7,149.74,566526.0
2024-05-03 12:00:00,149.74,150.16,149.6,150.05,703944.0,149.74,150.16,149.6,150.05,703944.0
2024-05-03 12:05:00,150.05,150.55,149.97,150.42,733807.0,150.05,150.55,149.97,150.42,733807.0
2024-05-03 12:10:00,150.41,150.53,150.17,150.32,506287.0,150.41,150.53,150.17,150.32,506287.0
2024-05-03 12:15:00,150.34,150.57,150.3,150.39,580908.0,150.34,150.57,150.3,150.39,580908.0
2024-05-03 12:20:00,150.41,150.77,150.2,150.6,688235.0,150.41,150.77,150.2,150.6,688235.0
2024-05-03 12:25:00,150.6,150.78,150.34,150.37,463451.0,150.6,150.78,150.34,150.37,463451.0
2024-05-03 12:30:00,150.37,150.64,150.15,150.18,438889.0,150.37,150.64,150.15,150.18,438889.0
2024-05-03 12:35:00,150.16,150.68,150.15,150.65,389938.0,150.16,150.68,150.15,150.65,389938.0
2024-05-03 12:40:00,150.65,150.75,150.27,150.37,331362.0,150.65,150.75,150.27,150.37,331362.0
2024-05-03 12:45:00,150.38,150.59,150.18,150.21,339685.0,150.38,150.59,150.18,150.21,339685.0
2024-05-03 12:50:00,150.22,150.23,149.84,149.88,410837.0,150.22,150.23,149.84,149.88,410837.0
2024-05-03 12:55:00,149.87,150.09,149.77,150.02,433951.0,149.87,150.09,149.77,150.02,433951.0
2024-05-03 13:00:00,150.01,150.39,150.01,150.15,409528.0,150.01,150.39,150.01,150.15,409528.0
2024-05-03 13:05:00,150.16,150.49,150.04,150.41,318296.0,150.16,150.49,150.04,150.41,318296.0
2024-05-03 13:10:00,150.4,150.73,150.34,150.63,418297.0,150.4,150.73,150.34,150.63,418297.0
2024-05-03 13:15:00,150.63,150.79,150.6,150.69,322206.0,150.63,150.79,150.6,150.69,322206.0
2024-05-03 13:20:00,150.69,150.75,150.14,150.2,390819.0,150.69,150.75,150.14,150.2,390819.0
2024-05-03 13:25:00,150.2,150.28,150.0,150.06,372396.0,150.2,150.28,150.0,150.06,372396.0
2024-05-03 13:30:00,150.07,150.24,149.83,150.15,371869.0,150.07,150.24,149.83,150.15,371869.0
2024-05-03 13:35:00,150.13,150.25,150.06,150.17,202548.0,150.13,150.25,150.06,150.17,202548.0
2024-05-03 13:40:00,150.16,150.17,149.9,150.04,299198.0,150.16,150.17,149.9,150.04,299198.0
2024-05-03 13:45:00,150.05,150.1,149.95,149.99,172142.0,150.05,150.1,149.95,149.99,172142.0
2024-05-03 13:50:00,150.0,150.18,149.95,150.03,273041.0,150.0,150.18,149.95,150.03,273041.0
2024-05-03 13:55:00,150.03,150.22,149.95,149.99,233812.0,150.03,150.22,149.95,149.99,233812.0
2024-05-03 14:00:00,149.97,150.15,149.95,150.07,218027.0,149.97,150.15,149.95,150.07,218027.0
2024-05-03 14:05:00,150.08,150.29,150.05,150.22,305905.0,150.08,150.29,150.05,150.22,305905.0
2024-05-03 14:10:00,150.22,150.39,150.13,150.25,313971.0,150.22,150.39,150.13,150.25,313971.0
2024-05-03 14:15:00,150.27,150.42,150.22,150.35,245880.0,150.27,150.42,150.22,150.35,245880.0
2024-05-03 14:20:00,150.34,150.36,150.05,150.23,275585.0,150.34,150.36,150.05,150.23,275585.0
2024-05-03 14:25:00,150.24,150.48,150.22,150.39,278382.0,150.24,150.48,150.22,150.39,278382.0
2024-05-03 14:30:00,150.39,150.59,150.36,150.37,231816.0,150.39,150.59,150.36,150.37,231816.0
2024-05-03 14:35:00,150.37,150.52,150.25,150.26,223394.0,150.37,150.52,150.25,150.26,223394.0
2024-05-03 14:40:00,150.26,150.38,150.14,150.25,252299.0,150.26,150.38,150.14,150.25,252299.0
2024-05-03 14:45:00,150.26,150.48,150.15,150.47,249223.0,150.26,150.48,150.15,150.47,249223.0
2024-05-03 14:50:00,150.48,150.57,150.4,150.51,280580.0,150.48,150.57,150.4,150.51,280580.0
2024-05-03 14:55:00,150.53,150.54,150.27,150.29,256005.0,150.53,150.54,150.27,150.29,256005.0
2024-05-03 15:00:00,150.27,150.54,150.18,150.51,353592.0,150.27,150.54,150.18,150.51,353592.0
2024-05-03 15:05:00,150.53,150.65,150.44,150.44,324503.0,150.53,150.65,150.44,150.44,324503.0
2024-05-03 15:10:00,150.43,150.49,150.22,150.36,256554.0,150.43,150.49,150.22,150.36,256554.0
2024-05-03 15:15:00,150.36,150.59,150.32,150.49,233636.0,150.36,150.59,150.32,150.49,233636.0
2024-05-03 15:20:00,150.49,150.63,150.44,150.45,298119.0,150.49,150.63,150.44,150.45,298119.0
2024-05-03 15:25:00,150.44,150.58,150.42,150.56,242338.0,150.44,150.58,150.42,150.56,242338.0
2024-05-03 15:30:00,150.55,150.57,150.3,150.39,277474.0,150.55,150.57,150.3,150.39,277474.0
2024-05-03 15:35:00,150.39,150.58,150.34,150.47,266923.0,150.39,150.58,150.34,150.47,266923.0
2024-05-03 15:40:00,150.47,150.63,150.41,150.44,341753.0,150.47,150.63,150.41,150.44,341753.0
2024-05-03 15:45:00,150.43,150.48,150.26,150.3,343608.0,150.43,150.48,150.26,150.3,343608.0
2024-05-03 15:50:00,150.3,150.41,150.17,150.35,537192.0,150.3,150.41,150.17,150.35,537192.0
2024-05-03 15:55:00,150.34,150.62,150.3,150.6,838932.0,150.34,150.62,150.3,150.6,838932.0
2024-05-06 09:30:00,153.17,153.26,151.26,152.57,1622750.0,153.17,153.26,151.26,152.57,1622750.0
2024-05-06 09:35:00,152.55,153.39,152.47,152.88,1040980.0,152.55,153.39,152.47,152.88,1040980.0
2024-05-06 09:40:00,152.89,153.84,152.45,153.81,1098166.0,152.89,153.84,152.45,153.81,1098166.0
2024-05-06 09:45:00,153.78,154.33,153.71,154.1,965731.0,153.78,154.33,153.71,154.1,965731.0
2024-05-06 09:50:00,154.07,154.87,153.84,154.63,939175.0,154.07,154.87,153.84,154.63,939175.0
2024-05-06 09:55:00,154.62,155.23,154.28,155.21,948174.0,154.62,155.23,154.28,155.21,948174.0
2024-05-06 10:00:00,155.23,155.45,154.92,154.92,864299.0,155.23,155.45,154.92,154.92,864299.0
2024-05-06 10:05:00,154.92,155.53,154.82,155.12,745110.0,154.92,155.53,154.82,155.12,745110.0
2024-05-06 10:10:00,155.12,155.25,154.54,155.2,719786.0,155.12,155.25,154.54,155.2,719786.0
2024-05-06 10:15:00,155.19,155.38,154.94,155.28,641264.0,155.19,155.38,154.94,155.28,641264.0
2024-05-06 10:20:00,155.29,155.92,155.12,155.87,878735.0,155.29,155.92,155.12,155.87,878735.0
2024-05-06 10:25:00,155.84,156.17,155.4,156.08,791560.0,155.84,156.17,155.4,156.08,791560.0
2024-05-06 10:30:00,156.1,156.2,155.45,155.58,683097.0,156.1,156.2,155.45,155.58,683097.0
2024-05-06 10:35:00,155.58,156.07,155.45,155.95,576633.0,155.58,156.07,155.45,155.95,576633.0
2024-05-06 10:40:00,155.97,156.17,155.66,155.8,469800.0,155.97,156.17,155.66,155.8,469800.0
2024-05-06 10:45:00,155.83,156.03,155.58,155.89,476219.0,155.83,156.03,155.58,155.89,476219.0
2024-05-06 10:50:00,155.89,156.17,155.75,155.88,501202.0,155.89,156.17,155.75,155.88,501202.0
2024-05-06 10:55:00,155.86,156.05,155.46,155.64,445158.0,155.86,156.05,155.46,155.64,445158.0
2024-05-06 11:00:00,155.62,155.75,155.18,155.48,587399.0,155.62,155.75,155.18,155.48,587399.0
2024-05-06 11:05:00,155.47,155.73,155.12,155.42,522840.0,155.47,155.73,155.12,155.42,522840.0
2024-05-06 11:10:00,155.45,155.83,155.26,155.41,536340.0,155.45,155.83,155.26,155.41,536340.0
2024-05-06 11:15:00,155.42,155.61,155.27,155.56,335850.0,155.42,155.61,155.27,155.56,335850.0
2024-05-06 11:20:00,155.56,155.75,155.47,155.57,323206.0,155.56,155.75,155.47,155.57,323206.0
2024-05-06 11:25:00,155.58,155.92,155.56,155.77,376319.0,155.58,155.92,155.56,155.77,376319.0
2024-05-06 11:30:00,155.78,155.9,155.4,155.75,394188.0,155.78,155.9,155.4,155.75,394188.0
2024-05-06 11:35:00,155.77,156.1,155.73,156.01,471647.0,155.77,156.1,155.73,156.01,471647.0
2024-05-06 11:40:00,156.02,156.39,156.02,156.37,512446.0,156.02,156.39,156.02,156.37,512446.0
2024-05-06 11:45:00,156.36,156.52,156.1,156.36,483006.0,156.36,156.52,156.1,156.36,483006.0
2024-05-06 11:50:00,156.39,156.65,156.11,156.12,469440.0,156.39,156.65,156.11,156.12,469440.0
2024-05-06 11:55:00,156.12,156.29,156.03,156.15,300384.0,156.12,156.29,156.03,156.15,300384.0
2024-05-06 12:00:00,156.16,156.22,155.8,155.88,264209.0,156.16,156.22,155.8,155.88,264209.0
2024-05-06 12:05:00,155.89,155.9,155.71,155.78,237715.0,155.89,155.9,155.71,155.78,237715.0
2024-05-06 12:10:00,155.78,155.83,155.41,155.44,268629.0,155.78,155.83,155.41,155.44,268629.0
2024-05-06 12:15:00,155.45,155.49,155.25,155.37,277791.0,155.45,155.49,155.25,155.37,277791.0
2024-05-06 12:20:00,155.38,155.38,154.91,154.96,479704.0,155.38,155.38,154.91,154.96,479704.0
2024-05-06 12:25:00,154.97,155.15,154.78,154.8,433792.0,154.97,155.15,154.78,154.8,433792.0
2024-05-06 12:30:00,154.79,155.15,154.78,155.09,337334.0,154.79,155.15,154.78,155.09,337334.0
2024-05-06 12:35:00,155.1,155.19,154.96,155.14,269289.0,155.1,155.19,154.96,155.14,269289.0
2024-05-06 12:40:00,155.13,155.26,155.01,155.02,228047.0,155.13,155.26,155.01,155.02,228047.0
2024-05-06 12:45:00,155.02,155.24,154.69,154.93,353461.0,155.02,155.24,154.69,154.93,353461.0
2024-05-06 12:50:00,154.93,154.96,154.58,154.73,280524.0,154.93,154.96,154.58,154.73,280524.0
2024-05-06 12:55:00,154.73,154.91,154.58,154.86,259945.0,154.73,154.91,154.58,154.86,259945.0
2024-05-06 13:00:00,154.86,155.04,154.81,154.92,261322.0,154.86,155.04,154.81,154.92,261322.0
2024-05-06 13:05:00,154.96,155.13,154.75,154.84,292611.0,154.96,155.13,154.75,154.84,292611.0
2024-05-06 13:10:00,154.84,154.91,154.43,154.73,389431.0,154.84,154.91,154.43,154.73,389431.0
2024-05-06 13:15:00,154.74,154.88,154.62,154.79,246797.0,154.74,154.88,154.62,154.79,246797.0
2024-05-06 13:20:00,154.8,155.08,154.79,155.01,254050.0,154.8,155.08,154.79,155.01,254050.0
2024-05-06 13:25:00,154.99,155.1,154.85,155.03,156376.0,154.99,155.1,154.85,155.03,156376.0
2024-05-06 13:30:00,155.02,155.13,154.95,155.07,221144.0,155.02,155.13,154.95,155.07,221144.0
2024-05-06 13:35:00,155.07,155.18,154.81,154.94,211142.0,155.07,155.18,154.81,154.94,211142.0
2024-05-06 13:40:00,154.93,155.07,154.81,155.04,209692.0,154.93,155.07,154.81,155.04,209692.0
2024-05-06 13:45:00,155.05,155.13,154.64,154.83,222414.0,155.05,155.13,154.64,154.83,222414.0
2024-05-06 13:50:00,154.83,155.0,154.83,154.97,121858.0,154.83,155.0,154.83,154.97,121858.0
2024-05-06 13:55:00,154.97,154.98,154.83,154.89,136110.0,154.97,154.98,154.83,154.89,136110.0
2024-05-06 14:00:00,154.88,155.2,154.8,155.13,241482.0,154.88,155.2,154.8,155.13,241482.0
2024-05-06 14:05:00,155.13,155.19,154.8,154.81,232278.0,155.13,155.19,154.8,154.81,232278.0
2024-05-06 14:10:00,154.83,154.85,154.6,154.69,251320.0,154.83,154.85,154.6,154.69,251320.0
2024-05-06 14:15:00,154.72,154.73,154.55,154.55,142196.0,154.72,154.73,154.55,154.55,142196.0
2024-05-06 14:20:00,154.55,154.57,154.25,154.45,319905.0,154.55,154.57,154.25,154.45,319905.0
2024-05-06 14:25:00,154.47,154.76,154.41,154.71,284624.0,154.47,154.76,154.41,154.71,284624.0
2024-05-06 14:30:00,154.72,154.74,154.31,154.43,223274.0,154.72,154.74,154.31,154.43,223274.0
2024-05-06 14:35:00,154.45,154.57,154.33,154.44,140931.0,154.45,154.57,154.33,154.44,140931.0
2024-05-06 14:40:00,154.45,154.49,154.32,154.39,189083.0,154.45,154.49,154.32,154.39,189083.0
2024-05-06 14:45:00,154.39,154.64,154.37,154.46,238254.0,154.39,154.64,154.37,154.46,238254.0
2024-05-06 14:50:00,154.45,154.55,154.29,154.52,247647.0,154.45,154.55,154.29,154.52,247647.0
2024-05-06 14:55:00,154.54,154.65,154.47,154.51,192949.0,154.54,154.65,154.47,154.51,192949.0
2024-05-06 15:00:00,154.5,154.55,154.33,154.51,206427.0,154.5,154.55,154.33,154.51,206427.0
2024-05-06 15:05:00,154.52,154.69,154.43,154.66,214085.0,154.52,154.69,154.43,154.66,214085.0
2024-05-06 15:10:00,154.66,154.87,154.6,154.77,368932.0,154.66,154.87,154.6,154.77,368932.0
2024-05-06 15:15:00,154.77,154.99,154.7,154.96,351538.0,154.77,154.99,154.7,154.96,351538.0
2024-05-06 15:20:00,154.96,155.1,154.93,155.08,301743.0,154.96,155.1,154.93,155.08,301743.0
2024-05-06 15:25:00,155.06,155.17,155.0,155.15,309355.0,155.06,155.17,155.0,155.15,309355.0
2024-05-06 15:30:00,155.16,155.4,155.01,155.04,500928.0,155.16,155.4,155.01,155.04,500928.0
2024-05-06 15:35:00,155.04,155.34,154.96,155.3,328432.0,155.04,155.34,154.96,155.3,328432.0
2024-05-06 15:40:00,155.31,155.47,155.2,155.35,373481.0,155.31,155.47,155.2,155.35,373481.0
2024-05-06 15:45:00,155.36,155.59,155.27,155.5,377746.0,155.36,155.59,155.27,155.5,377746.0
2024-05-06 15:50:00,155.49,155.56,155.27,155.48,493153.0,155.49,155.56,155.27,155.48,493153.0
2024-05-06 15:55:00,155.5,155.82,155.44,155.79,1068253.0,155.5,155.82,155.44,155.79,1068253.0
2024-05-07 09:30:00,156.33,157.18,155.5,155.61,1514234.0,156.33,157.18,155.5,155.61,1514234.0
2024-05-07 09:35:00,155.72,157.7,155.18,156.69,1009003.0,155.72,157.7,155.18,156.69,1009003.0
2024-05-07 09:40:00,156.72,156.8,155.92,156.22,619631.0,156.72,156.8,155.92,156.22,619631.0
2024-05-07 09:45:00,156.24,156.59,155.98,156.14,592819.0,156.24,156.59,155.98,156.14,592819.0
2024-05-07 09:50:00,156.12,156.38,155.11,155.43,980501.0,156.12,156.38,155.11,155.43,980501.0
2024-05-07 09:55:00,155.43,155.54,154.33,154.74,866006.0,155.43,155.54,154.33,154.74,866006.0
2024-05-07 10:00:00,154.79,155.16,154.64,154.85,609512.0,154.79,155.16,154.64,154.85,609512.0
2024-05-07 10:05:00,154.83,155.48,154.7,155.27,502301.0,154.83,155.48,154.7,155.27,502301.0
2024-05-07 10:10:00,155.27,155.89,155.15,155.84,562739.0,155.27,155.89,155.15,155.84,562739.0
2024-05-07 10:15:00,155.84,156.07,155.69,155.83,554563.0,155.84,156.07,155.69,155.83,554563.0
2024-05-07 10:20:00,155.87,155.89,155.27,155.55,675437.0,155.87,155.89,155.27,155.55,675437.0
2024-05-07 10:25:00,155.54,156.14,155.42,155.88,476377.0,155.54,156.14,155.42,155.88,476377.0
2024-05-07 10:30:00,155.85,155.92,155.3,155.82,619241.0,155.85,155.92,155.3,155.82,619241.0
2024-05-07 10:35:00,155.83,155.83,155.23,155.32,511271.0,155.83,155.83,155.23,155.32,511271.0
2024-05-07 10:40:00,155.33,156.26,155.22,156.06,651403.0,155.33,156.26,155.22,156.06,651403.0
2024-05-07 10:45:00,156.06,156.38,155.98,156.3,451448.0,156.06,156.38,155.98,156.3,451448.0
2024-05-07 10:50:00,156.31,156.6,156.29,156.6,368115.0,156.31,156.6,156.29,156.6,368115.0
2024-05-07 10:55:00,156.59,156.9,156.46,156.89,372802.0,156.59,156.9,156.46,156.89,372802.0
2024-05-07 11:00:00,156.9,157.18,156.83,157.08,501928.0,156.9,157.18,156.83,157.08,501928.0
2024-05-07 11:05:00,157.08,157.18,156.64,156.72,434818.0,157.08,157.18,156.64,156.72,434818.0
2024-05-07 11:10:00,156.73,156.92,156.52,156.88,384069.0,156.73,156.92,156.52,156.88,384069.0
2024-05-07 11:15:00,156.89,157.04,156.71,157.04,330566.0,156.89,157.04,156.71,157.04,330566.0
2024-05-07 11:20:00,157.02,157.12,156.52,156.58,339000.0,157.02,157.12,156.52,156.58,339000.0
2024-05-07 11:25:00,156.6,156.99,156.39,156.86,369359.0,156.6,156.99,156.39,156.86,369359.0
2024-05-07 11:30:00,156.84,157.11,156.52,156.65,338618.0,156.84,157.11,156.52,156.65,338618.0
2024-05-07 11:35:00,156.67,156.81,156.51,156.6,269641.0,156.67,156.81,156.51,156.6,269641.0
2024-05-07 11:40:00,156.6,156.69,156.37,156.69,291066.0,156.6,156.69,156.37,156.69,291066.0
2024-05-07 11:45:00,156.68,156.87,156.58,156.78,259753.0,156.68,156.87,156.58,156.78,259753.0
2024-05-07 11:50:00,156.78,156.83,156.51,156.57,169901.0,156.78,156.83,156.51,156.57,169901.0
2024-05-07 11:55:00,156.58,156.58,156.26,156.4,256224.0,156.58,156.58,156.26,156.4,256224.0
2024-05-07 12:00:00,156.41,156.6,156.31,156.38,199700.0,156.41,156.6,156.31,156.38,199700.0
2024-05-07 12:05:00,156.39,156.55,156.23,156.5,255091.0,156.39,156.55,156.23,156.5,255091.0
2024-05-07 12:10:00,156.51,156.62,156.2,156.26,250982.0,156.51,156.62,156.2,156.26,250982.0
2024-05-07 12:15:00,156.27,156.36,156.11,156.15,290971.0,156.27,156.36,156.11,156.15,290971.0
2024-05-07 12:20:00,156.15,156.21,155.97,156.1,236797.0,156.15,156.21,155.97,156.1,236797.0
2024-05-07 12:25:00,156.08,156.08,155.57,155.67,363700.0,156.08,156.08,155.57,155.67,363700.0
2024-05-07 12:30:00,155.68,155.77,155.34,155.46,363590.0,155.68,155.77,155.34,155.46,363590.0
2024-05-07 12:35:00,155.46,155.59,155.37,155.49,214548.0,155.46,155.59,155.37,155.49,214548.0
2024-05-07 12:40:00,155.5,155.76,155.4,155.43,330103.0,155.5,155.76,155.4,155.43,330103.0
2024-05-07 12:45:00,155.43,155.76,155.42,155.75,240835.0,155.43,155.76,155.42,155.75,240835.0
2024-05-07 12:50:00,155.74,155.79,155.36,155.4,354508.0,155.74,155.79,155.36,155.4,354508.0
2024-05-07 12:55:00,155.43,155.61,155.27,155.51,270035.0,155.43,155.61,155.27,155.51,270035.0
2024-05-07 13:00:00,155.55,155.69,155.36,155.43,251209.0,155.55,155.69,155.36,155.43,251209.0
2024-05-07 13:05:00,155.4,155.5,155.3,155.45,153666.0,155.4,155.5,155.3,155.45,153666.0
2024-05-07 13:10:00,155.46,155.56,155.33,155.43,124530.0,155.46,155.56,155.33,155.43,124530.0
2024-05-07 13:15:00,155.43,155.48,155.18,155.38,236836.0,155.43,155.48,155.18,155.38,236836.0
2024-05-07 13:20:00,155.39,155.62,155.38,155.62,232292.0,155.39,155.62,155.38,155.62,232292.0
2024-05-07 13:25:00,155.62,155.73,155.51,155.54,188531.0,155.62,155.73,155.51,155.54,188531.0
2024-05-07 13:30:00,155.52,155.72,155.35,155.42,197868.0,155.52,155.72,155.35,155.42,197868.0
2024-05-07 13:35:00,155.42,155.55,155.26,155.32,125154.0,155.42,155.55,155.26,155.32,125154.0
2024-05-07 13:40:00,155.31,155.37,155.12,155.17,187470.0,155.31,155.37,155.12,155.17,187470.0
2024-05-07 13:45:00,155.21,155.27,154.55,154.6,371332.0,155.21,155.27,154.55,154.6,371332.0
2024-05-07 13:50:00,154.59,154.9,154.52,154.64,396900.0,154.59,154.9,154.52,154.64,396900.0
2024-05-07 13:55:00,154.63,154.67,154.27,154.5,314082.0,154.63,154.67,154.27,154.5,314082.0
2024-05-07 14:00:00,154.5,154.8,154.47,154.74,254272.0,154.5,154.8,154.47,154.74,254272.0
2024-05-07 14:05:00,154.76,154.85,154.48,154.58,240321.0,154.76,154.85,154.48,154.58,240321.0
2024-05-07 14:10:00,154.59,154.67,154.44,154.44,201791.0,154.59,154.67,154.44,154.44,201791.0
2024-05-07 14:15:00,154.44,154.55,154.29,154.31,185773.0,154.44,154.55,154.29,154.31,185773.0
2024-05-07 14:20:00,154.3,154.48,154.22,154.32,236823.0,154.3,154.48,154.22,154.32,236823.0
2024-05-07 14:25:00,154.31,154.46,154.24,154.35,220860.0,154.31,154.46,154.24,154.35,220860.0
2024-05-07 14:30:00,154.35,154.5,153.8,153.81,465806.0,154.35,154.5,153.8,153.81,465806.0
2024-05-07 14:35:00,153.81,154.08,153.66,153.96,525116.0,153.81,154.08,153.66,153.96,525116.0
2024-05-07 14:40:00,153.97,154.09,153.78,154.0,295634.0,153.97,154.09,153.78,154.0,295634.0
2024-05-07 14:45:00,154.01,154.17,153.8,154.0,266190.0,154.01,154.17,153.8,154.0,266190.0
2024-05-07 14:50:00,153.99,154.1,153.87,154.09,207617.0,153.99,154.1,153.87,154.09,207617.0
2024-05-07 14:55:00,154.09,154.21,154.01,154.12,252095.0,154.09,154.21,154.01,154.12,252095.0
2024-05-07 15:00:00,154.12,154.36,154.01,154.35,428899.0,154.12,154.36,154.01,154.35,428899.0
2024-05-07 15:05:00,154.35,154.39,154.23,154.36,224120.0,154.35,154.39,154.23,154.36,224120.0
2024-05-07 15:10:00,154.35,154.41,154.11,154.21,279827.0,154.35,154.41,154.11,154.21,279827.0
2024-05-07 15:15:00,154.16,154.23,153.98,154.2,206019.0,154.16,154.23,153.98,154.2,206019.0
2024-05-07 15:20:00,154.21,154.5,154.15,154.47,262769.0,154.21,154.5,154.15,154.47,262769.0
2024-05-07 15:25:00,154.47,154.55,154.28,154.34,259772.0,154.47,154.55,154.28,154.34,259772.0
2024-05-07 15:30:00,154.36,154.48,154.2,154.47,245851.0,154.36,154.48,154.2,154.47,245851.0
2024-05-07 15:35:00,154.49,154.64,154.29,154.42,273754.0,154.49,154.64,154.29,154.42,273754.0
2024-05-07 15:40:00,154.44,154.48,153.92,153.94,337082.0,154.44,154.48,153.92,153.94,337082.0
2024-05-07 15:45:00,153.96,154.52,153.95,154.52,280826.0,153.96,154.52,153.95,154.52,280826.0
2024-05-07 15:50:00,154.54,154.96,154.52,154.66,561478.0,154.54,154.96,154.52,154.66,561478.0
2024-05-07 15:55:00,154.68,154.69,154.38,154.38,720373.0,154.68,154.69,154.38,154.38,720373.0
2024-05-08 09:30:00,153.5,153.9,152.52,152.86,1155898.0,153.5,153.9,152.52,152.86,1155898.0
2024-05-08 09:35:00,152.88,154.36,152.62,154.15,740490.0,152.88,154.36,152.62,154.15,740490.0
2024-05-08 09:40:00,154.15,154.23,153.67,154.06,569099.0,154.15,154.23,153.67,154.06,569099.0
2024-05-08 09:45:00,154.05,155.1,153.86,154.85,895001.0,154.05,155.1,153.86,154.85,895001.0
2024-05-08 09:50:00,154.85,155.3,154.64,154.99,650559.0,154.85,155.3,154.64,154.99,650559.0
2024-05-08 09:55:00,155.03,155.33,154.67,154.92,591084.0,155.03,155.33,154.67,154.92,591084.0
2024-05-08 10:00:00,154.92,155.25,154.5,154.77,565785.0,154.92,155.25,154.5,154.77,565785.0
2024-05-08 10:05:00,154.72,155.11,154.41,154.58,467433.0,154.72,155.11,154.41,154.58,467433.0
2024-05-08 10:10:00,154.59,154.95,154.17,154.34,448092.0,154.59,154.95,154.17,154.34,448092.0
2024-05-08 10:15:00,154.34,154.95,154.21,154.67,402438.0,154.34,154.95,154.21,154.67,402438.0
2024-05-08 10:20:00,154.64,155.24,154.63,155.08,457882.0,154.64,155.24,154.63,155.08,457882.0
2024-05-08 10:25:00,155.09,155.22,154.84,154.85,362206.0,155.09,155.22,154.84,154.85,362206.0
2024-05-08 10:30:00,154.84,155.18,154.56,154.67,419515.0,154.84,155.18,154.56,154.67,419515.0
2024-05-08 10:35:00,154.69,154.72,154.31,154.46,373602.0,154.69,154.72,154.31,154.46,373602.0
2024-05-08 10:40:00,154.46,154.98,154.41,154.63,450951.0,154.46,154.98,154.41,154.63,450951.0
2024-05-08 10:45:00,154.61,154.87,154.5,154.84,308027.0,154.61,154.87,154.5,154.84,308027.0
2024-05-08 10:50:00,154.83,154.87,154.56,154.74,227064.0,154.83,154.87,154.56,154.74,227064.0
2024-05-08 10:55:00,154.72,154.77,154.09,154.11,392795.0,154.72,154.77,154.09,154.11,392795.0
2024-05-08 11:00:00,154.11,154.25,153.76,153.84,333879.0,154.11,154.25,153.76,153.84,333879.0
2024-05-08 11:05:00,153.8,153.88,153.2,153.41,477422.0,153.8,153.88,153.2,153.41,477422.0
2024-05-08 11:10:00,153.42,153.48,153.01,153.14,369576.0,153.42,153.48,153.01,153.14,369576.0
2024-05-08 11:15:00,153.17,153.34,153.03,153.2,295580.0,153.17,153.34,153.03,153.2,295580.0
2024-05-08 11:20:00,153.22,153.33,152.91,152.95,296622.0,153.22,153.33,152.91,152.95,296622.0
2024-05-08 11:25:00,152.94,153.09,152.72,152.96,372161.0,152.94,153.09,152.72,152.96,372161.0
2024-05-08 11:30:00,152.95,153.24,152.8,153.09,253149.0,152.95,153.24,152.8,153.09,253149.0
2024-05-08 11:35:00,153.11,153.34,153.01,153.13,252840.0,153.11,153.34,153.01,153.13,252840.0
2024-05-08 11:40:00,153.14,153.33,153.08,153.18,231261.0,153.14,153.33,153.08,153.18,231261.0
2024-05-08 11:45:00,153.16,153.18,152.83,152.98,292982.0,153.16,153.18,152.83,152.98,292982.0
2024-05-08 11:50:00,152.99,153.31,152.82,153.1,258267.0,152.99,153.31,152.82,153.1,258267.0
2024-05-08 11:55:00,153.08,153.14,152.8,152.85,213515.0,153.08,153.14,152.8,152.85,213515.0
2024-05-08 12:00:00,152.85,153.01,152.7,152.95,282168.0,152.85,153.01,152.7,152.95,282168.0
2024-05-08 12:05:00,152.97,153.18,152.87,152.99,192664.0,152.97,153.18,152.87,152.99,192664.0
2024-05-08 12:10:00,152.99,153.15,152.78,153.05,223580.0,152.99,153.15,152.78,153.05,223580.0
2024-05-08 12:15:00,153.08,153.69,153.02,153.68,342128.0,153.08,153.69,153.02,153.68,342128.0
2024-05-08 12:20:00,153.67,153.7,153.23,153.37,299339.0,153.67,153.7,153.23,153.37,299339.0
2024-05-08 12:25:00,153.35,153.39,153.11,153.3,194342.0,153.35,153.39,153.11,153.3,194342.0
2024-05-08 12:30:00,153.3,153.6,153.27,153.6,206900.0,153.3,153.6,153.27,153.6,206900.0
2024-05-08 12:35:00,153.59,153.59,153.12,153.3,217240.0,153.59,153.59,153.12,153.3,217240.0
2024-05-08 12:40:00,153.3,153.43,153.2,153.24,204357.0,153.3,153.43,153.2,153.24,204357.0
2024-05-08 12:45:00,153.23,153.53,153.15,153.34,163680.0,153.23,153.53,153.15,153.34,163680.0
2024-05-08 12:50:00,153.34,153.45,153.21,153.4,115633.0,153.34,153.45,153.21,153.4,115633.0
2024-05-08 12:55:00,153.41,153.47,153.26,153.45,150925.0,153.41,153.47,153.26,153.45,150925.0
2024-05-08 13:00:00,153.44,153.45,153.0,153.34,234067.0,153.44,153.45,153.0,153.34,234067.0
2024-05-08 13:05:00,153.35,153.42,153.13,153.17,173703.0,153.35,153.42,153.13,153.17,173703.0
2024-05-08 13:10:00,153.15,153.2,152.94,153.16,194864.0,153.15,153.2,152.94,153.16,194864.0
2024-05-08 13:15:00,153.17,153.18,152.94,153.01,138395.0,153.17,153.18,152.94,153.01,138395.0
2024-05-08 13:20:00,152.97,153.03,152.77,152.85,254371.0,152.97,153.03,152.77,152.85,254371.0
2024-05-08 13:25:00,152.87,152.93,152.77,152.79,138521.0,152.87,152.93,152.77,152.79,138521.0
2024-05-08 13:30:00,152.78,153.06,152.72,153.06,183608.0,152.78,153.06,152.72,153.06,183608.0
2024-05-08 13:35:00,153.06,153.15,152.9,153.12,147290.0,153.06,153.15,152.9,153.12,147290.0
2024-05-08 13:40:00,153.15,153.25,153.07,153.19,164295.0,153.15,153.25,153.07,153.19,164295.0
2024-05-08 13:45:00,153.2,153.31,153.14,153.22,139667.0,153.2,153.31,153.14,153.22,139667.0
2024-05-08 13:50:00,153.2,153.44,153.19,153.37,191564.0,153.2,153.44,153.19,153.37,191564.0
2024-05-08 13:55:00,153.37,153.47,153.31,153.36,130568.0,153.37,153.47,153.31,153.36,130568.0
2024-05-08 14:00:00,153.36,153.44,153.24,153.33,170895.0,153.36,153.44,153.24,153.33,170895.0
2024-05-08 14:05:00,153.33,153.37,153.23,153.36,115661.0,153.33,153.37,153.23,153.36,115661.0
2024-05-08 14:10:00,153.35,153.37,153.21,153.32,118600.0,153.35,153.37,153.21,153.32,118600.0
2024-05-08 14:15:00,153.31,153.4,153.24,153.25,161653.0,153.31,153.4,153.24,153.25,161653.0
2024-05-08 14:20:00,153.24,153.31,153.14,153.17,184062.0,153.24,153.31,153.14,153.17,184062.0
2024-05-08 14:25:00,153.18,153.4,153.15,153.34,199755.0,153.18,153.4,153.15,153.34,199755.0
2024-05-08 14:30:00,153.35,153.4,153.26,153.31,107865.0,153.35,153.4,153.26,153.31,107865.0
2024-05-08 14:35:00,153.31,153.39,153.24,153.35,109158.0,153.31,153.39,153.24,153.35,109158.0
2024-05-08 14:40:00,153.35,153.37,153.16,153.31,121830.0,153.35,153.37,153.16,153.31,121830.0
2024-05-08 14:45:00,153.34,153.37,153.24,153.35,93123.0,153.34,153.37,153.24,153.35,93123.0
2024-05-08 14:50:00,153.34,153.36,153.15,153.25,116906.0,153.34,153.36,153.15,153.25,116906.0
2024-05-08 14:55:00,153.23,153.28,153.07,153.07,135883.0,153.23,153.28,153.07,153.07,135883.0
2024-05-08 15:00:00,153.07,153.12,152.95,153.04,145526.0,153.07,153.12,152.95,153.04,145526.0
2024-05-08 15:05:00,153.04,153.12,152.96,153.04,123836.0,153.04,153.12,152.96,153.04,123836.0
2024-05-08 15:10:00,153.03,153.24,153.02,153.18,158406.0,153.03,153.24,153.02,153.18,158406.0
2024-05-08 15:15:00,153.16,153.38,153.12,153.33,173244.0,153.16,153.38,153.12,153.33,173244.0
2024-05-08 15:20:00,153.34,153.37,153.27,153.28,121012.0,153.34,153.37,153.27,153.28,121012.0
2024-05-08 15:25:00,153.29,153.39,153.19,153.34,148940.0,153.29,153.39,153.19,153.34,148940.0
2024-05-08 15:30:00,153.33,153.42,153.3,153.32,160108.0,153.33,153.42,153.3,153.32,160108.0
2024-05-08 15:35:00,153.32,153.38,153.27,153.34,128384.0,153.32,153.38,153.27,153.34,128384.0
2024-05-08 15:40:00,153.34,153.39,153.3,153.37,132160.0,153.34,153.39,153.3,153.37,132160.0
2024-05-08 15:45:00,153.36,153.62,153.3,153.49,283893.0,153.36,153.62,153.3,153.49,283893.0
2024-05-08 15:50:00,153.5,153.62,153.33,153.35,385516.0,153.5,153.62,153.33,153.35,385516.0
2024-05-08 15:55:00,153.35,153.74,153.35,153.64,762390.0,153.35,153.74,153.35,153.64,762390.0
2024-05-09 09:30:00,153.13,153.97,152.82,153.02,1026795.0,153.13,153.97,152.82,153.02,1026795.0
2024-05-09 09:35:00,153.08,154.1,152.95,153.23,842339.0,153.08,154.1,152.95,153.23,842339.0
2024-05-09 09:40:00,153.2,153.35,152.3,152.47,855005.0,153.2,153.35,152.3,152.47,855005.0
2024-05-09 09:45:00,152.44,152.46,151.69,151.79,660364.0,152.44,152.46,151.69,151.79,660364.0
2024-05-09 09:50:00,151.79,152.07,151.43,151.78,659416.0,151.79,152.07,151.43,151.78,659416.0
2024-05-09 09:55:00,151.79,152.06,151.56,151.68,612108.0,151.79,152.06,151.56,151.68,612108.0
2024-05-09 10:00:00,151.71,152.45,151.64,152.36,752472.0,151.71,152.45,151.64,152.36,752472.0
2024-05-09 10:05:00,152.38,152.64,151.75,151.81,643784.0,152.38,152.64,151.75,151.81,643784.0
2024-05-09 10:10:00,151.78,152.14,151.37,151.42,646322.0,151.78,152.14,151.37,151.42,646322.0
2024-05-09 10:15:00,151.43,151.45,150.61,150.66,866189.0,151.43,151.45,150.61,150.66,866189.0
2024-05-09 10:20:00,150.67,151.18,150.67,150.92,743958.0,150.67,151.18,150.67,150.92,743958.0
2024-05-09 10:25:00,150.9,151.49,150.86,150.99,492642.0,150.9,151.49,150.86,150.99,492642.0
2024-05-09 10:30:00,151.0,151.59,150.95,151.39,408088.0,151.0,151.59,150.95,151.39,408088.0
2024-05-09 10:35:00,151.39,152.14,151.38,152.03,568765.0,151.39,152.14,151.38,152.03,568765.0
2024-05-09 10:40:00,152.05,152.44,151.98,152.17,586377.0,152.05,152.44,151.98,152.17,586377.0
2024-05-09 10:45:00,152.18,152.42,152.1,152.39,356331.0,152.18,152.42,152.1,152.39,356331.0
2024-05-09 10:50:00,152.39,152.63,152.28,152.56,466846.0,152.39,152.63,152.28,152.56,466846.0
2024-05-09 10:55:00,152.53,152.63,152.4,152.55,315022.0,152.53,152.63,152.4,152.55,315022.0
2024-05-09 11:00:00,152.56,152.88,152.56,152.79,412668.0,152.56,152.88,152.56,152.79,412668.0
2024-05-09 11:05:00,152.77,153.13,152.77,153.03,397452.0,152.77,153.13,152.77,153.03,397452.0
2024-05-09 11:10:00,153.02,153.15,152.77,152.95,342201.0,153.02,153.15,152.77,152.95,342201.0
2024-05-09 11:15:00,152.95,153.01,152.65,152.87,343520.0,152.95,153.01,152.65,152.87,343520.0
2024-05-09 11:20:00,152.88,153.05,152.65,152.74,285665.0,152.88,153.05,152.65,152.74,285665.0
2024-05-09 11:25:00,152.75,152.94,152.66,152.82,233538.0,152.75,152.94,152.66,152.82,233538.0
2024-05-09 11:30:00,152.83,153.13,152.61,152.72,326352.0,152.83,153.13,152.61,152.72,326352.0
2024-05-09 11:35:00,152.72,152.76,152.5,152.71,227009.0,152.72,152.76,152.5,152.71,227009.0
2024-05-09 11:40:00,152.72,152.83,152.41,152.44,216961.0,152.72,152.83,152.41,152.44,216961.0
2024-05-09 11:45:00,152.44,152.64,152.28,152.48,290168.0,152.44,152.64,152.28,152.48,290168.0
2024-05-09 11:50:00,152.5,152.5,152.21,152.36,224834.0,152.5,152.5,152.21,152.36,224834.0
2024-05-09 11:55:00,152.34,152.36,151.95,152.18,329654.0,152.34,152.36,151.95,152.18,329654.0
2024-05-09 12:00:00,152.2,152.48,152.1,152.42,267319.0,152.2,152.48,152.1,152.42,267319.0
2024-05-09 12:05:00,152.41,152.61,152.32,152.57,189097.0,152.41,152.61,152.32,152.57,189097.0
2024-05-09 12:10:00,152.57,152.74,152.55,152.69,210988.0,152.57,152.74,152.55,152.69,210988.0
2024-05-09 12:15:00,152.7,152.78,152.55,152.61,221208.0,152.7,152.78,152.55,152.61,221208.0
2024-05-09 12:20:00,152.61,152.79,152.56,152.7,196009.0,152.61,152.79,152.56,152.7,196009.0
2024-05-09 12:25:00,152.72,152.82,152.64,152.71,139998.0,152.72,152.82,152.64,152.71,139998.0
2024-05-09 12:30:00,152.71,152.72,152.4,152.5,139177.0,152.71,152.72,152.4,152.5,139177.0
2024-05-09 12:35:00,152.5,152.87,152.49,152.77,196256.0,152.5,152.87,152.49,152.77,196256.0
2024-05-09 12:40:00,152.79,152.97,152.77,152.87,159490.0,152.79,152.97,152.77,152.87,159490.0
2024-05-09 12:45:00,152.88,152.95,152.75,152.89,146525.0,152.88,152.95,152.75,152.89,146525.0
2024-05-09 12:50:00,152.91,152.98,152.83,152.86,125810.0,152.91,152.98,152.83,152.86,125810.0
2024-05-09 12:55:00,152.88,152.92,152.72,152.86,112427.0,152.88,152.92,152.72,152.86,112427.0
2024-05-09 13:00:00,152.86,153.06,152.64,153.02,238597.0,152.86,153.06,152.64,153.02,238597.0
2024-05-09 13:05:00,153.01,153.11,152.67,152.76,232706.0,153.01,153.11,152.67,152.76,232706.0
2024-05-09 13:10:00,152.76,152.88,152.7,152.79,162806.0,152.76,152.88,152.7,152.79,162806.0
2024-05-09 13:15:00,152.8,152.81,152.45,152.47,224000.0,152.8,152.81,152.45,152.47,224000.0
2024-05-09 13:20:00,152.42,152.42,152.01,152.17,362378.0,152.42,152.42,152.01,152.17,362378.0
2024-05-09 13:25:00,152.16,152.29,152.13,152.25,226584.0,152.16,152.29,152.13,152.25,226584.0
2024-05-09 13:30:00,152.24,152.49,152.05,152.41,290906.0,152.24,152.49,152.05,152.41,290906.0
2024-05-09 13:35:00,152.43,152.54,152.3,152.37,159442.0,152.43,152.54,152.3,152.37,159442.0
2024-05-09 13:40:00,152.39,152.5,152.34,152.4,173149.0,152.39,152.5,152.34,152.4,173149.0
2024-05-09 13:45:00,152.41,152.5,152.14,152.34,162146.0,152.41,152.5,152.14,152.34,162146.0
2024-05-09 13:50:00,152.36,152.54,152.32,152.37,167057.0,152.36,152.54,152.32,152.37,167057.0
2024-05-09 13:55:00,152.37,152.44,152.25,152.33,112102.0,152.37,152.44,152.25,152.33,112102.0
2024-05-09 14:00:00,152.33,152.33,152.07,152.24,165413.0,152.33,152.33,152.07,152.24,165413.0
2024-05-09 14:05:00,152.24,152.33,152.12,152.2,140186.0,152.24,152.33,152.12,152.2,140186.0
2024-05-09 14:10:00,152.21,152.3,152.13,152.15,166950.0,152.21,152.3,152.13,152.15,166950.0
2024-05-09 14:15:00,152.13,152.33,152.08,152.24,132865.0,152.13,152.33,152.08,152.24,132865.0
2024-05-09 14:20:00,152.24,152.29,152.04,152.07,136143.0,152.24,152.29,152.04,152.07,136143.0
2024-05-09 14:25:00,152.06,152.32,152.05,152.24,171260.0,152.06,152.32,152.05,152.24,171260.0
2024-05-09 14:30:00,152.26,152.32,152.12,152.15,153748.0,152.26,152.32,152.12,152.15,153748.0
2024-05-09 14:35:00,152.18,152.3,152.15,152.2,114526.0,152.18,152.3,152.15,152.2,114526.0
2024-05-09 14:40:00,152.19,152.46,152.13,152.37,162424.0,152.19,152.46,152.13,152.37,162424.0
2024-05-09 14:45:00,152.37,152.47,152.34,152.42,119761.0,152.37,152.47,152.34,152.42,119761.0
2024-05-09 14:50:00,152.42,152.61,152.4,152.42,165895.0,152.42,152.61,152.4,152.42,165895.0
2024-05-09 14:55:00,152.41,152.65,152.4,152.53,165650.0,152.41,152.65,152.4,152.53,165650.0
2024-05-09 15:00:00,152.53,152.59,152.4,152.56,127255.0,152.53,152.59,152.4,152.56,127255.0
2024-05-09 15:05:00,152.55,152.75,152.5,152.54,176121.0,152.55,152.75,152.5,152.54,176121.0
2024-05-09 15:10:00,152.55,152.58,152.27,152.27,194699.0,152.55,152.58,152.27,152.27,194699.0
2024-05-09 15:15:00,152.27,152.29,152.15,152.24,193377.0,152.27,152.29,152.15,152.24,193377.0
2024-05-09 15:20:00,152.24,152.26,152.06,152.14,182857.0,152.24,152.26,152.06,152.14,182857.0
2024-05-09 15:25:00,152.12,152.33,152.11,152.32,206184.0,152.12,152.33,152.11,152.32,206184.0
2024-05-09 15:30:00,152.32,152.49,152.24,152.48,211439.0,152.32,152.49,152.24,152.48,211439.0
2024-05-09 15:35:00,152.48,152.65,152.4,152.45,309798.0,152.48,152.65,152.4,152.45,309798.0
2024-05-09 15:40:00,152.43,152.49,152.25,152.3,235155.0,152.43,152.49,152.25,152.3,235155.0
2024-05-09 15:45:00,152.3,152.37,152.23,152.32,152626.0,152.3,152.37,152.23,152.32,152626.0
2024-05-09 15:50:00,152.33,152.57,152.33,152.44,271393.0,152.33,152.57,152.33,152.44,271393.0
2024-05-09 15:55:00,152.45,152.45,152.26,152.34,667234.0,152.45,152.45,152.26,152.34,667234.0
2024-05-10 09:30:00,154.27,155.32,153.95,155.21,1511844.0,154.27,155.32,153.95,155.21,1511844.0
2024-05-10 09:35:00,155.21,155.84,154.59,155.45,1135798.0,155.21,155.84,154.59,155.45,1135798.0
2024-05-10 09:40:00,155.45,155.67,155.2,155.5,801510.0,155.45,155.67,155.2,155.5,801510.0
2024-05-10 09:45:00,155.5,156.35,155.48,156.32,1268498.0,155.5,156.35,155.48,156.32,1268498.0
2024-05-10 09:50:00,156.32,156.37,155.53,155.88,777994.0,156.32,156.37,155.53,155.88,777994.0
2024-05-10 09:55:00,155.9,156.14,155.69,155.8,567221.0,155.9,156.14,155.69,155.8,567221.0
2024-05-10 10:00:00,155.77,155.85,154.94,155.04,713283.0,155.77,155.85,154.94,155.04,713283.0
2024-05-10 10:05:00,155.03,155.13,154.36,154.39,679713.0,155.03,155.13,154.36,154.39,679713.0
2024-05-10 10:10:00,154.36,154.42,153.55,153.61,905006.0,154.36,154.42,153.55,153.61,905006.0
2024-05-10 10:15:00,153.61,153.67,152.96,153.08,1262169.0,153.61,153.67,152.96,153.08,1262169.0
2024-05-10 10:20:00,153.08,153.17,152.52,153.03,1404029.0,153.08,153.17,152.52,153.03,1404029.0
2024-05-10 10:25:00,153.04,153.09,151.95,151.96,1100893.0,153.04,153.09,151.95,151.96,1100893.0
2024-05-10 10:30:00,151.97,152.17,151.43,151.89,1302546.0,151.97,152.17,151.43,151.89,1302546.0
2024-05-10 10:35:00,151.88,152.42,151.7,152.1,885318.0,151.88,152.42,151.7,152.1,885318.0
2024-05-10 10:40:00,152.1,152.47,152.04,152.22,578449.0,152.1,152.47,152.04,152.22,578449.0
2024-05-10 10:45:00,152.24,152.54,151.98,152.3,586921.0,152.24,152.54,151.98,152.3,586921.0
2024-05-10 10:50:00,152.29,152.49,151.52,151.69,651038.0,152.29,152.49,151.52,151.69,651038.0
2024-05-10 10:55:00,151.68,151.91,151.5,151.65,458752.0,151.68,151.91,151.5,151.65,458752.0
2024-05-10 11:00:00,151.66,151.73,151.31,151.6,600898.0,151.66,151.73,151.31,151.6,600898.0
2024-05-10 11:05:00,151.6,151.87,151.44,151.49,387872.0,151.6,151.87,151.44,151.49,387872.0
2024-05-10 11:10:00,151.49,151.88,151.48,151.74,301636.0,151.49,151.88,151.48,151.74,301636.0
2024-05-10 11:15:00,151.75,151.99,151.73,151.99,296168.0,151.75,151.99,151.73,151.99,296168.0
2024-05-10 11:20:00,151.99,152.25,151.83,152.15,350623.0,151.99,152.25,151.83,152.15,350623.0
2024-05-10 11:25:00,152.16,152.26,152.04,152.22,280605.0,152.16,152.26,152.04,152.22,280605.0
2024-05-10 11:30:00,152.2,152.26,151.87,151.98,276161.0,152.2,152.26,151.87,151.98,276161.0
2024-05-10 11:35:00,152.0,152.05,151.65,151.97,242730.0,152.0,152.05,151.65,151.97,242730.0
2024-05-10 11:40:00,151.95,152.0,151.36,151.53,252318.0,151.95,152.0,151.36,151.53,252318.0
2024-05-10 11:45:00,151.53,151.86,151.35,151.81,268293.0,151.53,151.86,151.35,151.81,268293.0
2024-05-10 11:50:00,151.82,151.97,151.79,151.82,223075.0,151.82,151.97,151.79,151.82,223075.0
2024-05-10 11:55:00,151.82,151.88,151.69,151.74,169397.0,151.82,151.88,151.69,151.74,169397.0
2024-05-10 12:00:00,151.72,151.72,151.34,151.37,252994.0,151.72,151.72,151.34,151.37,252994.0
2024-05-10 12:05:00,151.37,151.64,151.34,151.59,213096.0,151.37,151.64,151.34,151.59,213096.0
2024-05-10 12:10:00,151.6,151.66,151.47,151.56,175837.0,151.6,151.66,151.47,151.56,175837.0
2024-05-10 12:15:00,151.56,151.76,151.46,151.56,213110.0,151.56,151.76,151.46,151.56,213110.0
2024-05-10 12:20:00,151.55,151.88,151.41,151.8,224270.0,151.55,151.88,151.41,151.8,224270.0
2024-05-10 12:25:00,151.82,151.95,151.74,151.84,156960.0,151.82,151.95,151.74,151.84,156960.0
2024-05-10 12:30:00,151.84,151.95,151.7,151.85,153969.0,151.84,151.95,151.7,151.85,153969.0
2024-05-10 12:35:00,151.86,151.86,151.6,151.76,182779.0,151.86,151.86,151.6,151.76,182779.0
2024-05-10 12:40:00,151.79,152.03,151.76,152.0,205785.0,151.79,152.03,151.76,152.0,205785.0
2024-05-10 12:45:00,152.01,152.37,151.98,152.26,378195.0,152.01,152.37,151.98,152.26,378195.0
2024-05-10 12:50:00,152.27,152.45,152.25,152.41,253871.0,152.27,152.45,152.25,152.41,253871.0
2024-05-10 12:55:00,152.4,152.49,152.33,152.39,258123.0,152.4,152.49,152.33,152.39,258123.0
2024-05-10 13:00:00,152.38,152.49,152.22,152.38,252524.0,152.38,152.49,152.22,152.38,252524.0
2024-05-10 13:05:00,152.38,152.42,152.17,152.18,150566.0,152.38,152.42,152.17,152.18,150566.0
2024-05-10 13:10:00,152.18,152.32,152.08,152.26,173032.0,152.18,152.32,152.08,152.26,173032.0
2024-05-10 13:15:00,152.27,152.39,152.18,152.28,171118.0,152.27,152.39,152.18,152.28,171118.0
2024-05-10 13:20:00,152.3,152.33,152.15,152.19,105316.0,152.3,152.33,152.15,152.19,105316.0
2024-05-10 13:25:00,152.19,152.35,152.13,152.19,126066.0,152.19,152.35,152.13,152.19,126066.0
2024-05-10 13:30:00,152.19,152.32,152.15,152.27,78933.0,152.19,152.32,152.15,152.27,78933.0
2024-05-10 13:35:00,152.29,152.49,152.2,152.41,195928.0,152.29,152.49,152.2,152.41,195928.0
2024-05-10 13:40:00,152.42,152.44,152.26,152.3,117806.0,152.42,152.44,152.26,152.3,117806.0
2024-05-10 13:45:00,152.33,152.4,152.08,152.27,215244.0,152.33,152.4,152.08,152.27,215244.0
2024-05-10 13:50:00,152.3,152.43,152.21,152.3,160151.0,152.3,152.43,152.21,152.3,160151.0
2024-05-10 13:55:00,152.29,152.52,152.27,152.5,176662.0,152.29,152.52,152.27,152.5,176662.0
2024-05-10 14:00:00,152.5,152.5,152.23,152.27,192455.0,152.5,152.5,152.23,152.27,192455.0
2024-05-10 14:05:00,152.26,152.54,152.21,152.52,173791.0,152.26,152.54,152.21,152.52,173791.0
2024-05-10 14:10:00,152.53,152.56,152.37,152.41,156458.0,152.53,152.56,152.37,152.41,156458.0
2024-05-10 14:15:00,152.41,152.54,152.41,152.53,100706.0,152.41,152.54,152.41,152.53,100706.0
2024-05-10 14:20:00,152.52,152.55,152.38,152.49,141848.0,152.52,152.55,152.38,152.49,141848.0
2024-05-10 14:25:00,152.51,152.51,152.33,152.43,227418.0,152.51,152.51,152.33,152.43,227418.0
2024-05-10 14:30:00,152.43,152.43,152.19,152.31,239854.0,152.43,152.43,152.19,152.31,239854.0
2024-05-10 14:35:00,152.32,152.49,152.23,152.42,256866.0,152.32,152.49,152.23,152.42,256866.0
2024-05-10 14:40:00,152.42,152.5,152.36,152.48,167550.0,152.42,152.5,152.36,152.48,167550.0
2024-05-10 14:45:00,152.48,152.6,152.4,152.47,163454.0,152.48,152.6,152.4,152.47,163454.0
2024-05-10 14:50:00,152.47,152.54,152.3,152.31,111646.0,152.47,152.54,152.3,152.31,111646.0
2024-05-10 14:55:00,152.32,152.43,152.25,152.34,139989.0,152.32,152.43,152.25,152.34,139989.0
2024-05-10 15:00:00,152.33,152.33,151.95,152.22,259515.0,152.33,152.33,151.95,152.22,259515.0
2024-05-10 15:05:00,152.22,152.23,152.0,152.06,157151.0,152.22,152.23,152.0,152.06,157151.0
2024-05-10 15:10:00,152.06,152.12,151.89,151.92,175134.0,152.06,152.12,151.89,151.92,175134.0
2024-05-10 15:15:00,151.92,152.14,151.89,152.08,143697.0,151.92,152.14,151.89,152.08,143697.0
2024-05-10 15:20:00,152.07,152.08,151.94,152.01,135041.0,152.07,152.08,151.94,152.01,135041.0
2024-05-10 15:25:00,152.04,152.14,151.92,152.05,151279.0,152.04,152.14,151.92,152.05,151279.0
2024-05-10 15:30:00,152.06,152.23,152.0,152.14,212902.0,152.06,152.23,152.0,152.14,212902.0
2024-05-10 15:35:00,152.14,152.24,152.07,152.09,186559.0,152.14,152.24,152.07,152.09,186559.0
2024-05-10 15:40:00,152.09,152.14,151.75,151.75,303199.0,152.09,152.14,151.75,151.75,303199.0
2024-05-10 15:45:00,151.75,151.84,151.64,151.71,326597.0,151.75,151.84,151.64,151.71,326597.0
2024-05-10 15:50:00,151.72,151.89,151.55,151.89,467288.0,151.72,151.89,151.55,151.89,467288.0
2024-05-10 15:55:00,151.89,152.11,151.8,151.91,785196.0,151.89,152.11,151.8,151.91,785196.0
2024-05-13 09:30:00,151.34,152.13,151.21,151.75,936282.0,151.34,152.13,151.21,151.75,936282.0
2024-05-13 09:35:00,151.72,153.33,151.71,152.78,921528.0,151.72,153.33,151.71,152.78,921528.0
2024-05-13 09:40:00,152.78,152.96,152.01,152.05,455737.0,152.78,152.96,152.01,152.05,455737.0
2024-05-13 09:45:00,152.05,152.08,151.29,151.95,560984.0,152.05,152.08,151.29,151.95,560984.0
2024-05-13 09:50:00,151.95,153.15,151.85,152.79,661431.0,151.95,153.15,151.85,152.79,661431.0
2024-05-13 09:55:00,152.78,152.89,152.15,152.48,429749.0,152.78,152.89,152.15,152.48,429749.0
2024-05-13 10:00:00,152.47,153.26,152.38,152.96,455957.0,152.47,153.26,152.38,152.96,455957.0
2024-05-13 10:05:00,152.96,153.22,152.54,153.08,393646.0,152.96,153.22,152.54,153.08,393646.0
2024-05-13 10:10:00,153.06,153.15,152.69,152.9,390837.0,153.06,153.15,152.69,152.9,390837.0
2024-05-13 10:15:00,152.9,153.16,152.63,153.06,350296.0,152.9,153.16,152.63,153.06,350296.0
2024-05-13 10:20:00,153.05,153.22,152.65,152.99,380161.0,153.05,153.22,152.65,152.99,380161.0
2024-05-13 10:25:00,152.99,153.09,152.21,152.44,445791.0,152.99,153.09,152.21,152.44,445791.0
2024-05-13 10:30:00,152.44,152.48,152.11,152.33,288842.0,152.44,152.48,152.11,152.33,288842.0
2024-05-13 10:35:00,152.34,152.98,152.33,152.66,386990.0,152.34,152.98,152.33,152.66,386990.0
2024-05-13 10:40:00,152.67,152.81,152.43,152.67,198872.0,152.67,152.81,152.43,152.67,198872.0
2024-05-13 10:45:00,152.63,153.02,152.61,152.77,239637.0,152.63,153.02,152.61,152.77,239637.0
2024-05-13 10:50:00,152.75,152.84,152.51,152.58,211423.0,152.75,152.84,152.51,152.58,211423.0
2024-05-13 10:55:00,152.55,152.72,152.35,152.48,279971.0,152.55,152.72,152.35,152.48,279971.0
2024-05-13 11:00:00,152.47,152.57,151.95,152.14,317166.0,152.47,152.57,151.95,152.14,317166.0
2024-05-13 11:05:00,152.15,152.76,152.13,152.72,256393.0,152.15,152.76,152.13,152.72,256393.0
2024-05-13 11:10:00,152.72,153.12,152.64,153.12,268528.0,152.72,153.12,152.64,153.12,268528.0
2024-05-13 11:15:00,153.1,153.25,152.85,152.94,212182.0,153.1,153.25,152.85,152.94,212182.0
2024-05-13 11:20:00,152.96,152.99,152.6,152.71,185570.0,152.96,152.99,152.6,152.71,185570.0
2024-05-13 11:25:00,152.7,152.7,152.38,152.6,182984.0,152.7,152.7,152.38,152.6,182984.0
2024-05-13 11:30:00,152.59,152.82,152.31,152.6,288174.0,152.59,152.82,152.31,152.6,288174.0
2024-05-13 11:35:00,152.6,152.73,152.16,152.22,329999.0,152.6,152.73,152.16,152.22,329999.0
2024-05-13 11:40:00,152.22,152.36,152.05,152.36,270546.0,152.22,152.36,152.05,152.36,270546.0
2024-05-13 11:45:00,152.39,152.94,152.38,152.72,259783.0,152.39,152.94,152.38,152.72,259783.0
2024-05-13 11:50:00,152.75,153.02,152.75,153.0,231412.0,152.75,153.02,152.75,153.0,231412.0
2024-05-13 11:55:00,153.0,153.0,152.54,152.61,184832.0,153.0,153.0,152.54,152.61,184832.0
2024-05-13 12:00:00,152.64,152.7,152.4,152.52,179329.0,152.64,152.7,152.4,152.52,179329.0
2024-05-13 12:05:00,152.53,152.99,152.52,152.73,201648.0,152.53,152.99,152.52,152.73,201648.0
2024-05-13 12:10:00,152.72,152.79,152.5,152.61,116605.0,152.72,152.79,152.5,152.61,116605.0
2024-05-13 12:15:00,152.61,152.74,152.45,152.52,104167.0,152.61,152.74,152.45,152.52,104167.0
2024-05-13 12:20:00,152.53,152.56,152.29,152.34,175293.0,152.53,152.56,152.29,152.34,175293.0
2024-05-13 12:25:00,152.34,152.46,152.32,152.4,130472.0,152.34,152.46,152.32,152.4,130472.0
2024-05-13 12:30:00,152.41,152.75,152.35,152.69,239908.0,152.41,152.75,152.35,152.69,239908.0
2024-05-13 12:35:00,152.67,152.78,152.5,152.55,138106.0,152.67,152.78,152.5,152.55,138106.0
2024-05-13 12:40:00,152.55,152.65,152.4,152.53,123466.0,152.55,152.65,152.4,152.53,123466.0
2024-05-13 12:45:00,152.52,152.54,152.28,152.35,136029.0,152.52,152.54,152.28,152.35,136029.0
2024-05-13 12:50:00,152.35,152.41,152.27,152.34,130953.0,152.35,152.41,152.27,152.34,130953.0
2024-05-13 12:55:00,152.33,152.49,152.3,152.35,142241.0,152.33,152.49,152.3,152.35,142241.0
2024-05-13 13:00:00,152.35,152.4,152.17,152.21,160047.0,152.35,152.4,152.17,152.21,160047.0
2024-05-13 13:05:00,152.21,152.22,151.57,151.6,399314.0,152.21,152.22,151.57,151.6,399314.0
2024-05-13 13:10:00,151.57,151.87,151.33,151.76,276716.0,151.57,151.87,151.33,151.76,276716.0
2024-05-13 13:15:00,151.73,152.13,151.68,152.1,262722.0,151.73,152.13,151.68,152.1,262722.0
2024-05-13 13:20:00,152.11,152.2,152.0,152.13,214233.0,152.11,152.2,152.0,152.13,214233.0
2024-05-13 13:25:00,152.13,152.17,151.95,152.12,147914.0,152.13,152.17,151.95,152.12,147914.0
2024-05-13 13:30:00,152.13,152.16,151.94,152.01,118217.0,152.13,152.16,151.94,152.01,118217.0
2024-05-13 13:35:00,152.01,152.01,151.73,151.74,175980.0,152.01,152.01,151.73,151.74,175980.0
2024-05-13 13:40:00,151.75,151.92,151.68,151.81,185294.0,151.75,151.92,151.68,151.81,185294.0
2024-05-13 13:45:00,151.81,151.87,151.67,151.76,170155.0,151.81,151.87,151.67,151.76,170155.0
2024-05-13 13:50:00,151.75,151.87,151.61,151.77,185205.0,151.75,151.87,151.61,151.77,185205.0
2024-05-13 13:55:00,151.76,151.82,151.66,151.79,127826.0,151.76,151.82,151.66,151.79,127826.0
2024-05-13 14:00:00,151.78,151.8,151.51,151.65,179962.0,151.78,151.8,151.51,151.65,179962.0
2024-05-13 14:05:00,151.65,151.76,151.61,151.74,125330.0,151.65,151.76,151.61,151.74,125330.0
2024-05-13 14:10:00,151.75,151.85,151.6,151.76,135629.0,151.75,151.85,151.6,151.76,135629.0
2024-05-13 14:15:00,151.75,151.98,151.7,151.97,158643.0,151.75,151.98,151.7,151.97,158643.0
2024-05-13 14:20:00,151.97,152.02,151.86,151.95,206619.0,151.97,152.02,151.86,151.95,206619.0
2024-05-13 14:25:00,151.94,151.99,151.67,151.72,177666.0,151.94,151.99,151.67,151.72,177666.0
2024-05-13 14:30:00,151.69,151.72,151.45,151.67,201747.0,151.69,151.72,151.45,151.67,201747.0
2024-05-13 14:35:00,151.67,152.0,151.65,151.98,199654.0,151.67,152.0,151.65,151.98,199654.0
2024-05-13 14:40:00,151.97,151.98,151.89,151.97,132492.0,151.97,151.98,151.89,151.97,132492.0
2024-05-13 14:45:00,151.98,151.99,151.82,151.86,131197.0,151.98,151.99,151.82,151.86,131197.0
2024-05-13 14:50:00,151.88,151.88,151.7,151.75,160096.0,151.88,151.88,151.7,151.75,160096.0
2024-05-13 14:55:00,151.74,151.75,151.64,151.72,132212.0,151.74,151.75,151.64,151.72,132212.0
2024-05-13 15:00:00,151.73,151.98,151.63,151.98,164532.0,151.73,151.98,151.63,151.98,164532.0
2024-05-13 15:05:00,151.98,151.99,151.72,151.74,136802.0,151.98,151.99,151.72,151.74,136802.0
2024-05-13 15:10:00,151.73,151.79,151.63,151.65,183426.0,151.73,151.79,151.63,151.65,183426.0
2024-05-13 15:15:00,151.65,151.75,151.56,151.61,161749.0,151.65,151.75,151.56,151.61,161749.0
2024-05-13 15:20:00,151.6,151.67,151.51,151.57,215777.0,151.6,151.67,151.51,151.57,215777.0
2024-05-13 15:25:00,151.58,151.62,151.36,151.55,219583.0,151.58,151.62,151.36,151.55,219583.0
2024-05-13 15:30:00,151.55,151.62,151.36,151.37,182447.0,151.55,151.62,151.36,151.37,182447.0
2024-05-13 15:35:00,151.38,151.43,151.03,151.15,461722.0,151.38,151.43,151.03,151.15,461722.0
2024-05-13 15:40:00,151.14,151.17,151.01,151.09,325268.0,151.14,151.17,151.01,151.09,325268.0
2024-05-13 15:45:00,151.09,151.09,150.52,150.69,572309.0,151.09,151.09,150.52,150.69,572309.0
2024-05-13 15:50:00,150.68,150.82,150.6,150.78,455029.0,150.68,150.82,150.6,150.78,455029.0
2024-05-13 15:55:00,150.79,150.82,150.4,150.56,955277.0,150.79,150.82,150.4,150.56,955277.0
2024-05-14 09:30:00,150.43,150.75,148.9,148.99,1019089.0,150.43,150.75,148.9,148.99,1019089.0
2024-05-14 09:35:00,148.97,149.44,148.83,148.98,918340.0,148.97,149.44,148.83,148.98,918340.0
2024-05-14 09:40:00,149.02,150.86,148.78,150.78,1170767.0,149.02,150.86,148.78,150.78,1170767.0
2024-05-14 09:45:00,150.78,151.68,150.75,151.64,890728.0,150.78,151.68,150.75,151.64,890728.0
2024-05-14 09:50:00,151.65,152.04,151.23,151.64,642187.0,151.65,152.04,151.23,151.64,642187.0
2024-05-14 09:55:00,151.64,151.85,151.37,151.47,407571.0,151.64,151.85,151.37,151.47,407571.0
2024-05-14 10:00:00,151.42,151.79,151.13,151.37,613220.0,151.42,151.79,151.13,151.37,613220.0
2024-05-14 10:05:00,151.34,151.55,150.98,151.48,470761.0,151.34,151.55,150.98,151.48,470761.0
2024-05-14 10:10:00,151.48,152.04,151.39,151.64,655533.0,151.48,152.04,151.39,151.64,655533.0
2024-05-14 10:15:00,151.63,151.87,151.23,151.29,483905.0,151.63,151.87,151.23,151.29,483905.0
2024-05-14 10:20:00,151.31,151.67,151.15,151.57,539011.0,151.31,151.67,151.15,151.57,539011.0
2024-05-14 10:25:00,151.56,152.04,151.42,151.88,679975.0,151.56,152.04,151.42,151.88,679975.0
2024-05-14 10:30:00,151.91,152.66,151.84,152.43,722323.0,151.91,152.66,151.84,152.43,722323.0
2024-05-14 10:35:00,152.43,152.49,150.99,151.21,646434.0,152.43,152.49,150.99,151.21,646434.0
2024-05-14 10:40:00,151.19,151.27,150.83,151.17,463601.0,151.19,151.27,150.83,151.17,463601.0
2024-05-14 10:45:00,151.15,151.2,150.75,150.89,354841.0,151.15,151.2,150.75,150.89,354841.0
2024-05-14 10:50:00,150.86,151.03,150.72,150.91,369598.0,150.86,151.03,150.72,150.91,369598.0
2024-05-14 10:55:00,150.93,151.49,150.86,151.46,370748.0,150.93,151.49,150.86,151.46,370748.0
2024-05-14 11:00:00,151.49,151.84,151.41,151.81,312486.0,151.49,151.84,151.41,151.81,312486.0
2024-05-14 11:05:00,151.8,152.11,151.64,151.95,319091.0,151.8,152.11,151.64,151.95,319091.0
2024-05-14 11:10:00,151.94,152.29,151.76,152.18,305555.0,151.94,152.29,151.76,152.18,305555.0
2024-05-14 11:15:00,152.16,152.37,152.1,152.24,273230.0,152.16,152.37,152.1,152.24,273230.0
2024-05-14 11:20:00,152.26,152.53,152.22,152.47,279290.0,152.26,152.53,152.22,152.47,279290.0
2024-05-14 11:25:00,152.46,153.45,152.43,153.4,633332.0,152.46,153.45,152.43,153.4,633332.0
2024-05-14 11:30:00,153.41,153.49,153.1,153.23,500827.0,153.41,153.49,153.1,153.23,500827.0
2024-05-14 11:35:00,153.21,153.23,152.98,153.01,394714.0,153.21,153.23,152.98,153.01,394714.0
2024-05-14 11:40:00,153.01,153.12,152.51,152.74,353428.0,153.01,153.12,152.51,152.74,353428.0
2024-05-14 11:45:00,152.76,152.86,152.66,152.78,184817.0,152.76,152.86,152.66,152.78,184817.0
2024-05-14 11:50:00,152.8,153.04,152.77,152.9,225525.0,152.8,153.04,152.77,152.9,225525.0
2024-05-14 11:55:00,152.89,152.9,152.59,152.67,203219.0,152.89,152.9,152.59,152.67,203219.0
2024-05-14 12:00:00,152.67,152.7,152.4,152.47,226483.0,152.67,152.7,152.4,152.47,226483.0
2024-05-14 12:05:00,152.48,152.92,152.45,152.82,265162.0,152.48,152.92,152.45,152.82,265162.0
2024-05-14 12:10:00,152.82,152.97,152.64,152.67,205129.0,152.82,152.97,152.64,152.67,205129.0
2024-05-14 12:15:00,152.67,152.84,152.45,152.76,226492.0,152.67,152.84,152.45,152.76,226492.0
2024-05-14 12:20:00,152.76,152.87,152.48,152.63,249884.0,152.76,152.87,152.48,152.63,249884.0
2024-05-14 12:25:00,152.63,152.8,152.54,152.76,128370.0,152.63,152.8,152.54,152.76,128370.0
2024-05-14 12:30:00,152.75,152.75,152.43,152.58,166644.0,152.75,152.75,152.43,152.58,166644.0
2024-05-14 12:35:00,152.61,152.8,152.47,152.51,168816.0,152.61,152.8,152.47,152.51,168816.0
2024-05-14 12:40:00,152.51,152.65,152.47,152.53,98472.0,152.51,152.65,152.47,152.53,98472.0
2024-05-14 12:45:00,152.53,152.57,152.38,152.53,154949.0,152.53,152.57,152.38,152.53,154949.0
2024-05-14 12:50:00,152.55,152.7,152.44,152.49,127498.0,152.55,152.7,152.44,152.49,127498.0
2024-05-14 12:55:00,152.5,152.67,152.39,152.65,124178.0,152.5,152.67,152.39,152.65,124178.0
2024-05-14 13:00:00,152.65,152.74,152.39,152.5,198197.0,152.65,152.74,152.39,152.5,198197.0
2024-05-14 13:05:00,152.5,152.5,152.09,152.24,242963.0,152.5,152.5,152.09,152.24,242963.0
2024-05-14 13:10:00,152.24,152.3,152.05,152.07,173972.0,152.24,152.3,152.05,152.07,173972.0
2024-05-14 13:15:00,152.08,152.11,152.0,152.0,165069.0,152.08,152.11,152.0,152.0,165069.0
2024-05-14 13:20:00,152.0,152.14,151.93,152.12,160713.0,152.0,152.14,151.93,152.12,160713.0
2024-05-14 13:25:00,152.09,152.12,152.05,152.12,77190.0,152.09,152.12,152.05,152.12,77190.0
2024-05-14 13:30:00,152.12,152.14,152.02,152.07,101328.0,152.12,152.14,152.02,152.07,101328.0
2024-05-14 13:35:00,152.05,152.1,151.89,151.9,119099.0,152.05,152.1,151.89,151.9,119099.0
2024-05-14 13:40:00,151.89,152.23,151.89,152.19,168836.0,151.89,152.23,151.89,152.19,168836.0
2024-05-14 13:45:00,152.19,152.34,152.14,152.27,115990.0,152.19,152.34,152.14,152.27,115990.0
2024-05-14 13:50:00,152.3,152.3,152.09,152.24,97171.0,152.3,152.3,152.09,152.24,97171.0
2024-05-14 13:55:00,152.25,152.25,152.0,152.11,91901.0,152.25,152.25,152.0,152.11,91901.0
2024-05-14 14:00:00,152.11,152.19,152.05,152.13,67294.0,152.11,152.19,152.05,152.13,67294.0
2024-05-14 14:05:00,152.12,152.19,152.01,152.11,75824.0,152.12,152.19,152.01,152.11,75824.0
2024-05-14 14:10:00,152.12,152.57,152.04,152.52,174729.0,152.12,152.57,152.04,152.52,174729.0
2024-05-14 14:15:00,152.55,152.76,152.5,152.62,234606.0,152.55,152.76,152.5,152.62,234606.0
2024-05-14 14:20:00,152.63,152.71,152.52,152.62,164338.0,152.63,152.71,152.52,152.62,164338.0
2024-05-14 14:25:00,152.61,152.74,152.32,152.39,198575.0,152.61,152.74,152.32,152.39,198575.0
2024-05-14 14:30:00,152.39,152.62,152.27,152.56,163269.0,152.39,152.62,152.27,152.56,163269.0
2024-05-14 14:35:00,152.57,152.64,152.42,152.6,121076.0,152.57,152.64,152.42,152.6,121076.0
2024-05-14 14:40:00,152.61,152.83,152.59,152.64,191498.0,152.61,152.83,152.59,152.64,191498.0
2024-05-14 14:45:00,152.69,152.85,152.6,152.63,156680.0,152.69,152.85,152.6,152.63,156680.0
2024-05-14 14:50:00,152.64,152.67,152.48,152.65,123450.0,152.64,152.67,152.48,152.65,123450.0
2024-05-14 14:55:00,152.64,152.8,152.6,152.74,122634.0,152.64,152.8,152.6,152.74,122634.0
2024-05-14 15:00:00,152.74,152.87,152.67,152.78,161425.0,152.74,152.87,152.67,152.78,161425.0
2024-05-14 15:05:00,152.78,152.8,152.6,152.75,145371.0,152.78,152.8,152.6,152.75,145371.0
2024-05-14 15:10:00,152.76,152.99,152.71,152.86,150677.0,152.76,152.99,152.71,152.86,150677.0
2024-05-14 15:15:00,152.87,153.07,152.84,153.05,191656.0,152.87,153.07,152.84,153.05,191656.0
2024-05-14 15:20:00,153.06,153.22,152.97,153.05,212185.0,153.06,153.22,152.97,153.05,212185.0
2024-05-14 15:25:00,153.05,153.09,152.92,153.02,152624.0,153.05,153.09,152.92,153.02,152624.0
2024-05-14 15:30:00,153.01,153.14,152.98,153.0,137326.0,153.01,153.14,152.98,153.0,137326.0
2024-05-14 15:35:00,152.99,153.0,152.71,152.85,206089.0,152.99,153.0,152.71,152.85,206089.0
2024-05-14 15:40:00,152.86,153.11,152.81,153.08,208453.0,152.86,153.11,152.81,153.08,208453.0
2024-05-14 15:45:00,153.07,153.15,152.76,152.77,206002.0,153.07,153.15,152.76,152.77,206002.0
2024-05-14 15:50:00,152.78,153.02,152.77,152.99,308931.0,152.78,153.02,152.77,152.99,308931.0
2024-05-14 15:55:00,152.97,153.21,152.93,153.16,900784.0,152.97,153.21,152.93,153.16,900784.0
2024-05-15 09:30:00,155.54,157.32,154.7,157.22,1913765.0,155.54,157.32,154.7,157.22,1913765.0
2024-05-15 09:35:00,157.23,157.49,156.0,156.04,978004.0,157.23,157.49,156.0,156.04,978004.0
2024-05-15 09:40:00,156.05,156.39,155.61,156.27,728488.0,156.05,156.39,155.61,156.27,728488.0
2024-05-15 09:45:00,156.2,156.38,155.21,155.41,724351.0,156.2,156.38,155.21,155.41,724351.0
2024-05-15 09:50:00,155.42,155.78,154.85,155.23,738817.0,155.42,155.78,154.85,155.23,738817.0
2024-05-15 09:55:00,155.24,155.5,154.9,155.46,482126.0,155.24,155.5,154.9,155.46,482126.0
2024-05-15 10:00:00,155.46,156.58,155.42,155.65,749550.0,155.46,156.58,155.42,155.65,749550.0
2024-05-15 10:05:00,155.64,156.12,155.51,155.95,463968.0,155.64,156.12,155.51,155.95,463968.0
2024-05-15 10:10:00,155.98,156.3,155.64,155.81,421411.0,155.98,156.3,155.64,155.81,421411.0
2024-05-15 10:15:00,155.84,156.33,155.57,156.23,399559.0,155.84,156.33,155.57,156.23,399559.0
2024-05-15 10:20:00,156.26,156.88,156.17,156.85,569690.0,156.26,156.88,156.17,156.85,569690.0
2024-05-15 10:25:00,156.85,156.88,156.56,156.82,469684.0,156.85,156.88,156.56,156.82,469684.0
2024-05-15 10:30:00,156.84,157.73,156.63,157.72,861323.0,156.84,157.73,156.63,157.72,861323.0
2024-05-15 10:35:00,157.73,158.57,157.46,158.28,1096311.0,157.73,158.57,157.46,158.28,1096311.0
2024-05-15 10:40:00,158.28,158.38,157.93,158.14,542884.0,158.28,158.38,157.93,158.14,542884.0
2024-05-15 10:45:00,158.11,158.13,157.64,157.7,567572.0,158.11,158.13,157.64,157.7,567572.0
2024-05-15 10:50:00,157.67,157.83,157.42,157.67,559579.0,157.67,157.83,157.42,157.67,559579.0
2024-05-15 10:55:00,157.68,157.72,157.38,157.61,520760.0,157.68,157.72,157.38,157.61,520760.0
2024-05-15 11:00:00,157.62,158.07,157.6,157.89,532817.0,157.62,158.07,157.6,157.89,532817.0
2024-05-15 11:05:00,157.86,157.95,157.51,157.68,504097.0,157.86,157.95,157.51,157.68,504097.0
2024-05-15 11:10:00,157.69,158.17,157.6,158.15,409153.0,157.69,158.17,157.6,158.15,409153.0
2024-05-15 11:15:00,158.14,158.14,157.19,157.5,531704.0,158.14,158.14,157.19,157.5,531704.0
2024-05-15 11:20:00,157.51,157.69,157.2,157.29,322738.0,157.51,157.69,157.2,157.29,322738.0
2024-05-15 11:25:00,157.3,157.33,157.09,157.19,319373.0,157.3,157.33,157.09,157.19,319373.0
2024-05-15 11:30:00,157.17,157.48,157.1,157.42,226698.0,157.17,157.48,157.1,157.42,226698.0
2024-05-15 11:35:00,157.39,157.63,157.22,157.28,267615.0,157.39,157.63,157.22,157.28,267615.0
2024-05-15 11:40:00,157.28,157.45,157.19,157.38,194643.0,157.28,157.45,157.19,157.38,194643.0
2024-05-15 11:45:00,157.37,157.49,157.12,157.29,204243.0,157.37,157.49,157.12,157.29,204243.0
2024-05-15 11:50:00,157.29,157.55,157.19,157.53,260544.0,157.29,157.55,157.19,157.53,260544.0
2024-05-15 11:55:00,157.52,157.56,156.93,156.99,285186.0,157.52,157.56,156.93,156.99,285186.0
2024-05-15 12:00:00,156.99,157.0,156.66,156.97,371177.0,156.99,157.0,156.66,156.97,371177.0
2024-05-15 12:05:00,156.99,157.09,156.81,157.04,230210.0,156.99,157.09,156.81,157.04,230210.0
2024-05-15 12:10:00,157.04,157.09,156.79,156.93,284434.0,157.04,157.09,156.79,156.93,284434.0
2024-05-15 12:15:00,156.93,157.07,156.84,157.03,305792.0,156.93,157.07,156.84,157.03,305792.0
2024-05-15 12:20:00,157.02,157.19,156.9,157.06,195936.0,157.02,157.19,156.9,157.06,195936.0
2024-05-15 12:25:00,157.05,157.44,157.01,157.43,343759.0,157.05,157.44,157.01,157.43,343759.0
2024-05-15 12:30:00,157.44,157.57,157.35,157.47,265481.0,157.44,157.57,157.35,157.47,265481.0
2024-05-15 12:35:00,157.47,157.64,157.31,157.39,230473.0,157.47,157.64,157.31,157.39,230473.0
2024-05-15 12:40:00,157.41,157.53,157.24,157.27,227438.0,157.41,157.53,157.24,157.27,227438.0
2024-05-15 12:45:00,157.27,157.64,157.2,157.59,283947.0,157.27,157.64,157.2,157.59,283947.0
2024-05-15 12:50:00,157.59,157.71,157.54,157.66,258555.0,157.59,157.71,157.54,157.66,258555.0
2024-05-15 12:55:00,157.68,157.85,157.65,157.78,384039.0,157.68,157.85,157.65,157.78,384039.0
2024-05-15 13:00:00,157.79,158.27,157.75,158.2,485002.0,157.79,158.27,157.75,158.2,485002.0
2024-05-15 13:05:00,158.21,158.41,158.12,158.25,370893.0,158.21,158.41,158.12,158.25,370893.0
2024-05-15 13:10:00,158.24,158.45,158.22,158.39,241541.0,158.24,158.45,158.22,158.39,241541.0
2024-05-15 13:15:00,158.4,158.72,158.2,158.28,496345.0,158.4,158.72,158.2,158.28,496345.0
2024-05-15 13:20:00,158.28,158.37,158.14,158.3,223563.0,158.28,158.37,158.14,158.3,223563.0
2024-05-15 13:25:00,158.32,158.55,158.17,158.53,271021.0,158.32,158.55,158.17,158.53,271021.0
2024-05-15 13:30:00,158.53,158.56,158.37,158.49,196808.0,158.53,158.56,158.37,158.49,196808.0
2024-05-15 13:35:00,158.47,158.73,158.47,158.6,309992.0,158.47,158.73,158.47,158.6,309992.0
2024-05-15 13:40:00,158.58,158.71,158.37,158.69,250946.0,158.58,158.71,158.37,158.69,250946.0
2024-05-15 13:45:00,158.68,158.85,158.6,158.83,281858.0,158.68,158.85,158.6,158.83,281858.0
2024-05-15 13:50:00,158.84,158.97,158.76,158.94,338292.0,158.84,158.97,158.76,158.94,338292.0
2024-05-15 13:55:00,158.94,159.02,158.83,158.87,342149.0,158.94,159.02,158.83,158.87,342149.0
2024-05-15 14:00:00,158.87,159.1,158.8,159.03,344307.0,158.87,159.1,158.8,159.03,344307.0
2024-05-15 14:05:00,159.03,159.27,159.02,159.2,347014.0,159.03,159.27,159.02,159.2,347014.0
2024-05-15 14:10:00,159.19,159.34,159.07,159.25,417824.0,159.19,159.34,159.07,159.25,417824.0
2024-05-15 14:15:00,159.25,159.29,158.88,159.01,299399.0,159.25,159.29,158.88,159.01,299399.0
2024-05-15 14:20:00,159.0,159.14,158.86,158.98,276217.0,159.0,159.14,158.86,158.98,276217.0
2024-05-15 14:25:00,158.97,159.18,158.89,158.95,261154.0,158.97,159.18,158.89,158.95,261154.0
2024-05-15 14:30:00,158.96,159.0,158.79,158.93,269468.0,158.96,159.0,158.79,158.93,269468.0
2024-05-15 14:35:00,158.93,159.14,158.74,159.11,287338.0,158.93,159.14,158.74,159.11,287338.0
2024-05-15 14:40:00,159.12,159.25,159.08,159.09,227142.0,159.12,159.25,159.08,159.09,227142.0
2024-05-15 14:45:00,159.08,159.19,158.82,158.91,255109.0,159.08,159.19,158.82,158.91,255109.0
2024-05-15 14:50:00,158.91,159.27,158.89,159.25,239773.0,158.91,159.27,158.89,159.25,239773.0
2024-05-15 14:55:00,159.24,159.28,158.95,159.04,200310.0,159.24,159.28,158.95,159.04,200310.0
2024-05-15 15:00:00,159.03,159.03,158.84,159.01,241230.0,159.03,159.03,158.84,159.01,241230.0
2024-05-15 15:05:00,159.01,159.1,158.94,159.05,189512.0,159.01,159.1,158.94,159.05,189512.0
2024-05-15 15:10:00,159.06,159.18,158.86,158.94,299605.0,159.06,159.18,158.86,158.94,299605.0
2024-05-15 15:15:00,158.96,159.17,158.94,159.01,239589.0,158.96,159.17,158.94,159.01,239589.0
2024-05-15 15:20:00,159.01,159.21,158.95,159.18,230665.0,159.01,159.21,158.95,159.18,230665.0
2024-05-15 15:25:00,159.18,159.28,159.09,159.15,266689.0,159.18,159.28,159.09,159.15,266689.0
2024-05-15 15:30:00,159.16,159.33,159.05,159.22,339799.0,159.16,159.33,159.05,159.22,339799.0
2024-05-15 15:35:00,159.22,159.24,159.08,159.12,223016.0,159.22,159.24,159.08,159.12,223016.0
2024-05-15 15:40:00,159.13,159.32,159.08,159.24,312239.0,159.13,159.32,159.08,159.24,312239.0
2024-05-15 15:45:00,159.23,159.26,159.1,159.19,239603.0,159.23,159.26,159.1,159.19,239603.0
2024-05-15 15:50:00,159.18,159.33,158.86,159.1,628230.0,159.18,159.33,158.86,159.1,628230.0
2024-05-15 15:55:00,159.1,159.69,159.04,159.66,1285921.0,159.1,159.69,159.04,159.66,1285921.0
2024-05-16 09:30:00,160.92,161.77,159.9,160.76,1877482.0,160.92,161.77,159.9,160.76,1877482.0
2024-05-16 09:35:00,160.77,161.94,160.48,161.63,1414294.0,160.77,161.94,160.48,161.63,1414294.0
2024-05-16 09:40:00,161.65,162.56,161.34,161.68,1460271.0,161.65,162.56,161.34,161.68,1460271.0
2024-05-16 09:45:00,161.68,162.5,161.68,162.46,978950.0,161.68,162.5,161.68,162.46,978950.0
2024-05-16 09:50:00,162.47,162.66,162.03,162.33,914124.0,162.47,162.66,162.03,162.33,914124.0
2024-05-16 09:55:00,162.34,163.12,161.92,163.1,1066812.0,162.34,163.12,161.92,163.1,1066812.0
2024-05-16 10:00:00,163.11,163.65,162.7,163.42,1134023.0,163.11,163.65,162.7,163.42,1134023.0
2024-05-16 10:05:00,163.42,163.77,161.92,162.74,1626454.0,163.42,163.77,161.92,162.74,1626454.0
2024-05-16 10:10:00,162.74,162.92,161.89,162.06,821156.0,162.74,162.92,161.89,162.06,821156.0
2024-05-16 10:15:00,162.08,162.34,161.7,162.29,840416.0,162.08,162.34,161.7,162.29,840416.0
2024-05-16 10:20:00,162.29,163.48,162.23,163.45,1054034.0,162.29,163.48,162.23,163.45,1054034.0
2024-05-16 10:25:00,163.44,164.02,163.17,163.93,1154939.0,163.44,164.02,163.17,163.93,1154939.0
2024-05-16 10:30:00,163.95,164.2,163.57,163.58,1020134.0,163.95,164.2,163.57,163.58,1020134.0
2024-05-16 10:35:00,163.57,163.9,163.37,163.54,659307.0,163.57,163.9,163.37,163.54,659307.0
2024-05-16 10:40:00,163.53,164.05,163.19,164.02,818976.0,163.53,164.05,163.19,164.02,818976.0
2024-05-16 10:45:00,164.0,164.44,163.71,164.31,735468.0,164.0,164.44,163.71,164.31,735468.0
2024-05-16 10:50:00,164.34,164.65,164.14,164.51,753184.0,164.34,164.65,164.14,164.51,753184.0
2024-05-16 10:55:00,164.52,165.21,164.49,165.17,1138540.0,164.52,165.21,164.49,165.17,1138540.0
2024-05-16 11:00:00,165.18,165.8,165.0,165.65,1266175.0,165.18,165.8,165.0,165.65,1266175.0
2024-05-16 11:05:00,165.66,166.66,165.65,166.59,1393564.0,165.66,166.66,165.65,166.59,1393564.0
2024-05-16 11:10:00,166.58,167.12,166.28,166.59,1812442.0,166.58,167.12,166.28,166.59,1812442.0
2024-05-16 11:15:00,166.58,166.84,166.11,166.83,1120000.0,166.58,166.84,166.11,166.83,1120000.0
2024-05-16 11:20:00,166.84,166.84,165.91,166.3,899993.0,166.84,166.84,165.91,166.3,899993.0
2024-05-16 11:25:00,166.3,166.85,166.2,166.8,818627.0,166.3,166.85,166.2,166.8,818627.0
2024-05-16 11:30:00,166.8,167.07,166.54,166.7,880291.0,166.8,167.07,166.54,166.7,880291.0
2024-05-16 11:35:00,166.69,167.2,166.45,167.14,904695.0,166.69,167.2,166.45,167.14,904695.0
2024-05-16 11:40:00,167.14,167.59,166.71,167.47,1126774.0,167.14,167.59,166.71,167.47,1126774.0
2024-05-16 11:45:00,167.45,167.59,167.15,167.18,823224.0,167.45,167.59,167.15,167.18,823224.0
2024-05-16 11:50:00,167.17,168.06,167.08,167.94,1145707.0,167.17,168.06,167.08,167.94,1145707.0
2024-05-16 11:55:00,167.93,167.96,167.31,167.6,971135.0,167.93,167.96,167.31,167.6,971135.0
2024-05-16 12:00:00,167.6,167.63,166.25,166.35,1344364.0,167.6,167.63,166.25,166.35,1344364.0
2024-05-16 12:05:00,166.36,166.46,165.6,166.3,1559891.0,166.36,166.46,165.6,166.3,1559891.0
2024-05-16 12:10:00,166.28,166.99,166.05,166.82,897402.0,166.28,166.99,166.05,166.82,897402.0
2024-05-16 12:15:00,166.81,166.82,166.36,166.64,543307.0,166.81,166.82,166.36,166.64,543307.0
2024-05-16 12:20:00,166.65,166.98,166.45,166.92,585932.0,166.65,166.98,166.45,166.92,585932.0
2024-05-16 12:25:00,166.92,167.15,166.72,166.94,600320.0,166.92,167.15,166.72,166.94,600320.0
2024-05-16 12:30:00,166.92,167.02,166.64,166.92,405512.0,166.92,167.02,166.64,166.92,405512.0
2024-05-16 12:35:00,166.9,166.93,166.31,166.42,518841.0,166.9,166.93,166.31,166.42,518841.0
2024-05-16 12:40:00,166.41,166.63,166.19,166.57,403022.0,166.41,166.63,166.19,166.57,403022.0
2024-05-16 12:45:00,166.56,166.75,166.37,166.53,398622.0,166.56,166.75,166.37,166.53,398622.0
2024-05-16 12:50:00,166.52,166.74,166.29,166.45,485593.0,166.52,166.74,166.29,166.45,485593.0
2024-05-16 12:55:00,166.45,166.93,166.36,166.88,437774.0,166.45,166.93,166.36,166.88,437774.0
2024-05-16 13:00:00,166.88,166.94,166.23,166.39,501667.0,166.88,166.94,166.23,166.39,501667.0
2024-05-16 13:05:00,166.4,166.4,166.03,166.07,435363.0,166.4,166.4,166.03,166.07,435363.0
2024-05-16 13:10:00,166.07,166.19,165.81,165.98,483443.0,166.07,166.19,165.81,165.98,483443.0
2024-05-16 13:15:00,165.98,166.21,165.76,165.97,491071.0,165.98,166.21,165.76,165.97,491071.0
2024-05-16 13:20:00,165.96,166.0,164.58,164.67,1189243.0,165.96,166.0,164.58,164.67,1189243.0
2024-05-16 13:25:00,164.68,165.15,164.59,164.86,639938.0,164.68,165.15,164.59,164.86,639938.0
2024-05-16 13:30:00,164.86,165.4,164.82,165.32,537498.0,164.86,165.4,164.82,165.32,537498.0
2024-05-16 13:35:00,165.32,165.45,164.91,165.05,544341.0,165.32,165.45,164.91,165.05,544341.0
2024-05-16 13:40:00,165.04,165.35,164.75,164.98,546041.0,165.04,165.35,164.75,164.98,546041.0
2024-05-16 13:45:00,164.97,165.04,164.57,164.7,502981.0,164.97,165.04,164.57,164.7,502981.0
2024-05-16 13:50:00,164.69,164.96,164.66,164.86,475152.0,164.69,164.96,164.66,164.86,475152.0
2024-05-16 13:55:00,164.9,164.95,164.61,164.77,363651.0,164.9,164.95,164.61,164.77,363651.0
2024-05-16 14:00:00,164.76,165.12,164.64,164.75,541761.0,164.76,165.12,164.64,164.75,541761.0
2024-05-16 14:05:00,164.74,164.84,163.93,164.08,888200.0,164.74,164.84,163.93,164.08,888200.0
2024-05-16 14:10:00,164.07,164.25,163.84,163.91,713955.0,164.07,164.25,163.84,163.91,713955.0
2024-05-16 14:15:00,163.92,164.18,163.7,164.12,545701.0,163.92,164.18,163.7,164.12,545701.0
2024-05-16 14:20:00,164.11,164.3,164.01,164.06,455746.0,164.11,164.3,164.01,164.06,455746.0
2024-05-16 14:25:00,164.06,164.12,163.81,163.87,358858.0,164.06,164.12,163.81,163.87,358858.0
2024-05-16 14:30:00,163.86,164.2,163.85,164.13,342237.0,163.86,164.2,163.85,164.13,342237.0
2024-05-16 14:35:00,164.15,164.17,163.97,164.12,249905.0,164.15,164.17,163.97,164.12,249905.0
2024-05-16 14:40:00,164.1,164.29,164.07,164.17,400324.0,164.1,164.29,164.07,164.17,400324.0
2024-05-16 14:45:00,164.19,164.33,164.09,164.24,357840.0,164.19,164.33,164.09,164.24,357840.0
2024-05-16 14:50:00,164.23,164.26,164.08,164.15,317324.0,164.23,164.26,164.08,164.15,317324.0
2024-05-16 14:55:00,164.15,164.33,163.98,164.32,391191.0,164.15,164.33,163.98,164.32,391191.0
2024-05-16 15:00:00,164.33,164.39,164.16,164.39,357857.0,164.33,164.39,164.16,164.39,357857.0
2024-05-16 15:05:00,164.39,164.52,164.25,164.49,473496.0,164.39,164.52,164.25,164.49,473496.0
2024-05-16 15:10:00,164.48,164.5,164.02,164.19,464751.0,164.48,164.5,164.02,164.19,464751.0
2024-05-16 15:15:00,164.19,164.41,164.05,164.15,343476.0,164.19,164.41,164.05,164.15,343476.0
2024-05-16 15:20:00,164.14,164.42,164.1,164.31,282411.0,164.14,164.42,164.1,164.31,282411.0
2024-05-16 15:25:00,164.31,164.42,164.18,164.19,266926.0,164.31,164.42,164.18,164.19,266926.0
2024-05-16 15:30:00,164.2,164.33,163.95,164.01,499943.0,164.2,164.33,163.95,164.01,499943.0
2024-05-16 15:35:00,164.02,164.15,163.45,163.47,528421.0,164.02,164.15,163.45,163.47,528421.0
2024-05-16 15:40:00,163.47,163.63,163.02,163.16,616909.0,163.47,163.63,163.02,163.16,616909.0
2024-05-16 15:45:00,163.17,163.31,162.75,162.76,764649.0,163.17,163.31,162.75,162.76,764649.0
2024-05-16 15:50:00,162.78,163.2,162.77,163.17,672811.0,162.78,163.2,162.77,163.17,672811.0
2024-05-16 15:55:00,163.16,163.18,162.57,162.61,1097846.0,163.16,163.18,162.57,162.61,1097846.0
2024-05-17 09:30:00,168.56,168.56,166.28,166.56,3465856.0,168.56,168.56,166.28,166.56,3465856.0
2024-05-17 09:35:00,166.56,169.72,166.42,168.95,3299820.0,166.56,169.72,166.42,168.95,3299820.0
2024-05-17 09:40:00,168.94,169.0,166.7,167.16,1833634.0,168.94,169.0,166.7,167.16,1833634.0
2024-05-17 09:45:00,167.2,167.24,165.38,165.79,1802229.0,167.2,167.24,165.38,165.79,1802229.0
2024-05-17 09:50:00,165.78,166.27,165.26,165.53,1485889.0,165.78,166.27,165.26,165.53,1485889.0
2024-05-17 09:55:00,165.53,165.89,165.06,165.69,1233756.0,165.53,165.89,165.06,165.69,1233756.0
2024-05-17 10:00:00,165.64,166.18,165.12,165.81,1344330.0,165.64,166.18,165.12,165.81,1344330.0
2024-05-17 10:05:00,165.78,165.92,164.24,164.55,1572036.0,165.78,165.92,164.24,164.55,1572036.0
2024-05-17 10:10:00,164.54,165.4,164.46,165.36,1318171.0,164.54,165.4,164.46,165.36,1318171.0
2024-05-17 10:15:00,165.37,165.69,164.76,165.15,891759.0,165.37,165.69,164.76,165.15,891759.0
2024-05-17 10:20:00,165.14,166.13,165.12,165.99,958670.0,165.14,166.13,165.12,165.99,958670.0
2024-05-17 10:25:00,165.98,166.92,165.72,166.75,1171162.0,165.98,166.92,165.72,166.75,1171162.0
2024-05-17 10:30:00,166.73,167.18,166.34,167.06,835107.0,166.73,167.18,166.34,167.06,835107.0
2024-05-17 10:35:00,167.04,167.18,166.41,166.62,656692.0,167.04,167.18,166.41,166.62,656692.0
2024-05-17 10:40:00,166.63,167.28,166.4,167.23,649531.0,166.63,167.28,166.4,167.23,649531.0
2024-05-17 10:45:00,167.22,167.63,167.16,167.4,822015.0,167.22,167.63,167.16,167.4,822015.0
2024-05-17 10:50:00,167.43,167.49,166.76,167.11,562803.0,167.43,167.49,166.76,167.11,562803.0
2024-05-17 10:55:00,167.1,167.48,166.9,167.29,536143.0,167.1,167.48,166.9,167.29,536143.0
2024-05-17 11:00:00,167.31,167.32,166.43,166.43,644128.0,167.31,167.32,166.43,166.43,644128.0
2024-05-17 11:05:00,166.41,166.97,166.31,166.88,565023.0,166.41,166.97,166.31,166.88,565023.0
2024-05-17 11:10:00,166.89,167.14,166.54,167.08,549252.0,166.89,167.14,166.54,167.08,549252.0
2024-05-17 11:15:00,167.06,167.28,166.89,167.13,431833.0,167.06,167.28,166.89,167.13,431833.0
2024-05-17 11:20:00,167.14,167.56,166.94,167.5,599600.0,167.14,167.56,166.94,167.5,599600.0
2024-05-17 11:25:00,167.5,167.56,166.88,166.96,453902.0,167.5,167.56,166.88,166.96,453902.0
2024-05-17 11:30:00,166.94,167.04,166.57,166.71,369431.0,166.94,167.04,166.57,166.71,369431.0
2024-05-17 11:35:00,166.72,166.78,166.36,166.45,358565.0,166.72,166.78,166.36,166.45,358565.0
2024-05-17 11:40:00,166.43,166.46,165.9,166.0,502494.0,166.43,166.46,165.9,166.0,502494.0
2024-05-17 11:45:00,166.01,166.15,165.68,165.73,467913.0,166.01,166.15,165.68,165.73,467913.0
2024-05-17 11:50:00,165.74,166.29,165.64,166.14,473052.0,165.74,166.29,165.64,166.14,473052.0
2024-05-17 11:55:00,166.15,166.45,166.08,166.39,314716.0,166.15,166.45,166.08,166.39,314716.0
2024-05-17 12:00:00,166.4,166.54,166.05,166.14,308116.0,166.4,166.54,166.05,166.14,308116.0
2024-05-17 12:05:00,166.13,166.18,165.83,165.88,276021.0,166.13,166.18,165.83,165.88,276021.0
2024-05-17 12:10:00,165.86,166.02,165.65,165.71,296780.0,165.86,166.02,165.65,165.71,296780.0
2024-05-17 12:15:00,165.72,165.81,165.55,165.71,313608.0,165.72,165.81,165.55,165.71,313608.0
2024-05-17 12:20:00,165.73,165.92,165.31,165.43,640679.0,165.73,165.92,165.31,165.43,640679.0
2024-05-17 12:25:00,165.45,165.58,165.12,165.34,500605.0,165.45,165.58,165.12,165.34,500605.0
2024-05-17 12:30:00,165.36,165.57,165.11,165.16,365143.0,165.36,165.57,165.11,165.16,365143.0
2024-05-17 12:35:00,165.14,165.34,165.04,165.21,279446.0,165.14,165.34,165.04,165.21,279446.0
2024-05-17 12:40:00,165.22,165.28,164.77,164.79,437978.0,165.22,165.28,164.77,164.79,437978.0
2024-05-17 12:45:00,164.79,164.84,164.51,164.76,422187.0,164.79,164.84,164.51,164.76,422187.0
2024-05-17 12:50:00,164.78,165.15,164.74,165.03,470427.0,164.78,165.15,164.74,165.03,470427.0
2024-05-17 12:55:00,165.03,165.17,164.95,164.97,272454.0,165.03,165.17,164.95,164.97,272454.0
2024-05-17 13:00:00,164.95,165.16,164.77,165.05,285745.0,164.95,165.16,164.77,165.05,285745.0
2024-05-17 13:05:00,165.04,165.19,164.88,165.13,206118.0,165.04,165.19,164.88,165.13,206118.0
2024-05-17 13:10:00,165.12,165.18,164.8,164.84,243949.0,165.12,165.18,164.8,164.84,243949.0
2024-05-17 13:15:00,164.84,164.88,164.37,164.39,370638.0,164.84,164.88,164.37,164.39,370638.0
2024-05-17 13:20:00,164.4,164.56,164.31,164.47,337509.0,164.4,164.56,164.31,164.47,337509.0
2024-05-17 13:25:00,164.46,164.64,164.29,164.53,336518.0,164.46,164.64,164.29,164.53,336518.0
2024-05-17 13:30:00,164.55,164.64,164.4,164.42,316899.0,164.55,164.64,164.4,164.42,316899.0
2024-05-17 13:35:00,164.41,164.46,163.77,164.0,722691.0,164.41,164.46,163.77,164.0,722691.0
2024-05-17 13:40:00,164.01,164.15,163.88,164.02,287498.0,164.01,164.15,163.88,164.02,287498.0
2024-05-17 13:45:00,164.03,164.04,163.75,163.78,277054.0,164.03,164.04,163.75,163.78,277054.0
2024-05-17 13:50:00,163.78,163.92,163.63,163.71,262175.0,163.78,163.92,163.63,163.71,262175.0
2024-05-17 13:55:00,163.72,163.74,163.52,163.66,262085.0,163.72,163.74,163.52,163.66,262085.0
2024-05-17 14:00:00,163.66,163.67,162.95,163.04,599922.0,163.66,163.67,162.95,163.04,599922.0
2024-05-17 14:05:00,163.05,163.32,162.98,163.23,379536.0,163.05,163.32,162.98,163.23,379536.0
2024-05-17 14:10:00,163.22,163.24,162.34,162.63,833286.0,163.22,163.24,162.34,162.63,833286.0
2024-05-17 14:15:00,162.63,162.96,162.56,162.92,514192.0,162.63,162.96,162.56,162.92,514192.0
2024-05-17 14:20:00,162.91,162.96,162.32,162.62,680085.0,162.91,162.96,162.32,162.62,680085.0
2024-05-17 14:25:00,162.6,162.88,162.6,162.74,443353.0,162.6,162.88,162.6,162.74,443353.0
2024-05-17 14:30:00,162.76,163.18,162.42,162.63,813549.0,162.76,163.18,162.42,162.63,813549.0
2024-05-17 14:35:00,162.65,162.84,162.55,162.81,437788.0,162.65,162.84,162.55,162.81,437788.0
2024-05-17 14:40:00,162.79,162.99,162.72,162.75,362632.0,162.79,162.99,162.72,162.75,362632.0
2024-05-17 14:45:00,162.77,163.11,162.61,163.11,423368.0,162.77,163.11,162.61,163.11,423368.0
2024-05-17 14:50:00,163.11,163.52,162.99,163.46,695937.0,163.11,163.52,162.99,163.46,695937.0
2024-05-17 14:55:00,163.47,163.81,163.43,163.74,662996.0,163.47,163.81,163.43,163.74,662996.0
2024-05-17 15:00:00,163.74,164.02,163.61,163.96,521334.0,163.74,164.02,163.61,163.96,521334.0
2024-05-17 15:05:00,163.96,164.03,163.69,163.9,429098.0,163.96,164.03,163.69,163.9,429098.0
2024-05-17 15:10:00,163.89,164.02,163.74,163.98,289064.0,163.89,164.02,163.74,163.98,289064.0
2024-05-17 15:15:00,163.98,164.15,163.83,163.98,427865.0,163.98,164.15,163.83,163.98,427865.0
2024-05-17 15:20:00,163.98,164.2,163.66,163.79,615433.0,163.98,164.2,163.66,163.79,615433.0
2024-05-17 15:25:00,163.81,163.95,163.73,163.86,255778.0,163.81,163.95,163.73,163.86,255778.0
2024-05-17 15:30:00,163.86,164.06,163.72,164.05,344708.0,163.86,164.06,163.72,164.05,344708.0
2024-05-17 15:35:00,164.04,164.34,163.99,164.29,515336.0,164.04,164.34,163.99,164.29,515336.0
2024-05-17 15:40:00,164.3,164.43,164.12,164.33,479243.0,164.3,164.43,164.12,164.33,479243.0
2024-05-17 15:45:00,164.3,164.49,164.26,164.36,458659.0,164.3,164.49,164.26,164.36,458659.0
2024-05-17 15:50:00,164.37,164.61,164.27,164.58,653903.0,164.37,164.61,164.27,164.58,653903.0
2024-05-17 15:55:00,164.56,164.6,164.29,164.46,1093317.0,164.56,164.6,164.29,164.46,1093317.0
2024-05-20 09:30:00,165.55,168.12,165.23,167.89,2070786.0,165.55,168.12,165.23,167.89,2070786.0
2024-05-20 09:35:00,167.87,168.32,166.91,167.47,1285764.0,167.87,168.32,166.91,167.47,1285764.0
2024-05-20 09:40:00,167.45,168.05,167.22,167.97,930888.0,167.45,168.05,167.22,167.97,930888.0
2024-05-20 09:45:00,167.97,168.49,166.62,166.67,1171975.0,167.97,168.49,166.62,166.67,1171975.0
2024-05-20 09:50:00,166.68,167.0,166.38,166.82,839542.0,166.68,167.0,166.38,166.82,839542.0
2024-05-20 09:55:00,166.82,167.21,166.25,166.92,904138.0,166.82,167.21,166.25,166.92,904138.0
2024-05-20 10:00:00,166.92,167.05,165.86,166.18,897127.0,166.92,167.05,165.86,166.18,897127.0
2024-05-20 10:05:00,166.18,166.23,165.66,165.88,617801.0,166.18,166.23,165.66,165.88,617801.0
2024-05-20 10:10:00,165.85,165.96,165.47,165.65,677285.0,165.85,165.96,165.47,165.65,677285.0
2024-05-20 10:15:00,165.63,165.65,164.82,165.43,1133685.0,165.63,165.65,164.82,165.43,1133685.0
2024-05-20 10:20:00,165.44,165.93,165.04,165.1,765786.0,165.44,165.93,165.04,165.1,765786.0
2024-05-20 10:25:00,165.11,165.13,164.58,164.98,763153.0,165.11,165.13,164.58,164.98,763153.0
2024-05-20 10:30:00,164.99,165.17,164.47,164.56,704684.0,164.99,165.17,164.47,164.56,704684.0
2024-05-20 10:35:00,164.54,165.17,164.5,165.12,504799.0,164.54,165.17,164.5,165.12,504799.0
2024-05-20 10:40:00,165.12,165.57,165.0,165.46,626559.0,165.12,165.57,165.0,165.46,626559.0
2024-05-20 10:45:00,165.45,166.05,165.45,165.82,746805.0,165.45,166.05,165.45,165.82,746805.0
2024-05-20 10:50:00,165.84,166.54,165.79,166.36,718468.0,165.84,166.54,165.79,166.36,718468.0
2024-05-20 10:55:00,166.36,166.48,165.88,166.1,630521.0,166.36,166.48,165.88,166.1,630521.0
2024-05-20 11:00:00,166.11,166.22,165.9,166.06,443479.0,166.11,166.22,165.9,166.06,443479.0
2024-05-20 11:05:00,166.07,166.08,165.72,165.81,362416.0,166.07,166.08,165.72,165.81,362416.0
2024-05-20 11:10:00,165.81,166.39,165.79,166.18,477683.0,165.81,166.39,165.79,166.18,477683.0
2024-05-20 11:15:00,166.19,166.39,165.77,166.33,482480.0,166.19,166.39,165.77,166.33,482480.0
2024-05-20 11:20:00,166.36,166.79,166.25,166.74,603327.0,166.36,166.79,166.25,166.74,603327.0
2024-05-20 11:25:00,166.77,166.85,166.5,166.68,369790.0,166.77,166.85,166.5,166.68,369790.0
2024-05-20 11:30:00,166.69,166.92,166.66,166.86,475064.0,166.69,166.92,166.66,166.86,475064.0
2024-05-20 11:35:00,166.87,167.14,166.79,167.0,448903.0,166.87,167.14,166.79,167.0,448903.0
2024-05-20 11:40:00,167.0,167.0,166.5,166.66,433982.0,167.0,167.0,166.5,166.66,433982.0
2024-05-20 11:45:00,166.68,166.68,166.36,166.45,290555.0,166.68,166.68,166.36,166.45,290555.0
2024-05-20 11:50:00,166.45,166.5,166.02,166.05,328176.0,166.45,166.5,166.02,166.05,328176.0
2024-05-20 11:55:00,166.02,166.14,165.83,166.03,331472.0,166.02,166.14,165.83,166.03,331472.0
2024-05-20 12:00:00,166.02,166.33,166.02,166.32,235560.0,166.02,166.33,166.02,166.32,235560.0
2024-05-20 12:05:00,166.33,166.42,166.21,166.35,261894.0,166.33,166.42,166.21,166.35,261894.0
2024-05-20 12:10:00,166.36,166.55,166.32,166.45,206278.0,166.36,166.55,166.32,166.45,206278.0
2024-05-20 12:15:00,166.45,166.98,166.44,166.85,434795.0,166.45,166.98,166.44,166.85,434795.0
2024-05-20 12:20:00,166.87,166.99,166.77,166.96,234298.0,166.87,166.99,166.77,166.96,234298.0
2024-05-20 12:25:00,166.94,167.04,166.79,166.87,244066.0,166.94,167.04,166.79,166.87,244066.0
2024-05-20 12:30:00,166.87,167.47,166.82,167.43,406750.0,166.87,167.47,166.82,167.43,406750.0
2024-05-20 12:35:00,167.42,167.88,167.37,167.86,523184.0,167.42,167.88,167.37,167.86,523184.0
2024-05-20 12:40:00,167.85,168.05,167.7,167.95,520437.0,167.85,168.05,167.7,167.95,520437.0
2024-05-20 12:45:00,167.95,168.03,167.78,167.84,284797.0,167.95,168.03,167.78,167.84,284797.0
2024-05-20 12:50:00,167.86,168.2,167.84,168.08,379479.0,167.86,168.2,167.84,168.08,379479.0
2024-05-20 12:55:00,168.07,168.27,167.96,168.25,368865.0,168.07,168.27,167.96,168.25,368865.0
2024-05-20 13:00:00,168.26,168.36,167.81,168.14,546178.0,168.26,168.36,167.81,168.14,546178.0
2024-05-20 13:05:00,168.15,168.18,167.81,168.05,324003.0,168.15,168.18,167.81,168.05,324003.0
2024-05-20 13:10:00,168.04,168.09,167.81,167.84,247454.0,168.04,168.09,167.81,167.84,247454.0
2024-05-20 13:15:00,167.84,168.06,167.82,167.97,192682.0,167.84,168.06,167.82,167.97,192682.0
2024-05-20 13:20:00,167.96,168.08,167.56,167.58,362264.0,167.96,168.08,167.56,167.58,362264.0
2024-05-20 13:25:00,167.58,167.64,166.84,166.92,481270.0,167.58,167.64,166.84,166.92,481270.0
2024-05-20 13:30:00,166.92,167.03,166.82,166.89,283009.0,166.92,167.03,166.82,166.89,283009.0
2024-05-20 13:35:00,166.9,166.98,166.64,166.65,350791.0,166.9,166.98,166.64,166.65,350791.0
2024-05-20 13:40:00,166.64,166.71,166.37,166.54,336676.0,166.64,166.71,166.37,166.54,336676.0
2024-05-20 13:45:00,166.56,166.78,166.52,166.57,281638.0,166.56,166.78,166.52,166.57,281638.0
2024-05-20 13:50:00,166.56,166.68,166.41,166.47,230436.0,166.56,166.68,166.41,166.47,230436.0
2024-05-20 13:55:00,166.46,166.62,166.37,166.55,196692.0,166.46,166.62,166.37,166.55,196692.0
2024-05-20 14:00:00,166.53,166.65,166.33,166.45,211055.0,166.53,166.65,166.33,166.45,211055.0
2024-05-20 14:05:00,166.44,166.74,166.07,166.44,400830.0,166.44,166.74,166.07,166.44,400830.0
2024-05-20 14:10:00,166.44,166.56,166.31,166.36,204523.0,166.44,166.56,166.31,166.36,204523.0
2024-05-20 14:15:00,166.37,166.5,166.02,166.32,243355.0,166.37,166.5,166.02,166.32,243355.0
2024-05-20 14:20:00,166.33,166.47,166.24,166.25,252823.0,166.33,166.47,166.24,166.25,252823.0
2024-05-20 14:25:00,166.26,166.5,166.25,166.42,192735.0,166.26,166.5,166.25,166.42,192735.0
2024-05-20 14:30:00,166.43,166.71,166.41,166.55,268372.0,166.43,166.71,166.41,166.55,268372.0
2024-05-20 14:35:00,166.53,166.72,166.5,166.6,203550.0,166.53,166.72,166.5,166.6,203550.0
2024-05-20 14:40:00,166.59,166.82,166.58,166.75,248469.0,166.59,166.82,166.58,166.75,248469.0
2024-05-20 14:45:00,166.76,166.79,166.46,166.49,179507.0,166.76,166.79,166.46,166.49,179507.0
2024-05-20 14:50:00,166.5,166.7,166.49,166.65,146866.0,166.5,166.7,166.49,166.65,146866.0
2024-05-20 14:55:00,166.65,166.77,166.5,166.65,204487.0,166.65,166.77,166.5,166.65,204487.0
2024-05-20 15:00:00,166.65,166.66,166.22,166.43,293511.0,166.65,166.66,166.22,166.43,293511.0
2024-05-20 15:05:00,166.44,166.54,166.2,166.35,227868.0,166.44,166.54,166.2,166.35,227868.0
2024-05-20 15:10:00,166.36,166.57,166.31,166.56,219386.0,166.36,166.57,166.31,166.56,219386.0
2024-05-20 15:15:00,166.55,166.62,166.19,166.36,326511.0,166.55,166.62,166.19,166.36,326511.0
2024-05-20 15:20:00,166.36,166.42,166.19,166.37,199329.0,166.36,166.42,166.19,166.37,199329.0
2024-05-20 15:25:00,166.36,166.6,166.32,166.47,254056.0,166.36,166.6,166.32,166.47,254056.0
2024-05-20 15:30:00,166.46,166.68,166.42,166.52,253985.0,166.46,166.68,166.42,166.52,253985.0
2024-05-20 15:35:00,166.52,166.59,166.33,166.41,235112.0,166.52,166.59,166.33,166.41,235112.0
2024-05-20 15:40:00,166.41,166.5,165.84,166.15,441355.0,166.41,166.5,165.84,166.15,441355.0
2024-05-20 15:45:00,166.16,166.29,166.03,166.08,278563.0,166.16,166.29,166.03,166.08,278563.0
2024-05-20 15:50:00,166.06,166.17,165.77,165.87,431447.0,166.06,166.17,165.77,165.87,431447.0
2024-05-20 15:55:00,165.87,166.47,165.75,166.35,876586.0,165.87,166.47,165.75,166.35,876586.0
2024-05-21 09:30:00,164.1,165.06,163.89,164.95,1429840.0,164.1,165.06,163.89,164.95,1429840.0
2024-05-21 09:35:00,164.95,164.98,163.41,164.31,1072763.0,164.95,164.98,163.41,164.31,1072763.0
2024-05-21 09:40:00,164.29,165.01,163.9,164.17,833874.0,164.29,165.01,163.9,164.17,833874.0
2024-05-21 09:45:00,164.16,164.18,163.1,163.64,814124.0,164.16,164.18,163.1,163.64,814124.0
2024-05-21 09:50:00,163.66,164.39,163.45,164.31,608042.0,163.66,164.39,163.45,164.31,608042.0
2024-05-21 09:55:00,164.32,164.4,163.45,163.5,573902.0,164.32,164.4,163.45,163.5,573902.0
2024-05-21 10:00:00,163.48,163.85,163.48,163.64,400946.0,163.48,163.85,163.48,163.64,400946.0
2024-05-21 10:05:00,163.72,163.97,163.32,163.79,528588.0,163.72,163.97,163.32,163.79,528588.0
2024-05-21 10:10:00,163.8,163.99,163.29,163.89,487159.0,163.8,163.99,163.29,163.89,487159.0
2024-05-21 10:15:00,163.9,164.54,163.8,164.13,593392.0,163.9,164.54,163.8,164.13,593392.0
2024-05-21 10:20:00,164.13,164.35,164.05,164.34,341701.0,164.13,164.35,164.05,164.34,341701.0
2024-05-21 10:25:00,164.31,164.47,164.11,164.24,393493.0,164.31,164.47,164.11,164.24,393493.0
2024-05-21 10:30:00,164.27,164.44,164.07,164.32,358238.0,164.27,164.44,164.07,164.32,358238.0
2024-05-21 10:35:00,164.33,164.85,163.79,164.21,626952.0,164.33,164.85,163.79,164.21,626952.0
2024-05-21 10:40:00,164.22,164.58,163.85,163.91,375927.0,164.22,164.58,163.85,163.91,375927.0
2024-05-21 10:45:00,163.96,164.3,163.89,164.24,327667.0,163.96,164.3,163.89,164.24,327667.0
2024-05-21 10:50:00,164.24,164.58,164.2,164.39,328581.0,164.24,164.58,164.2,164.39,328581.0
2024-05-21 10:55:00,164.37,164.87,164.35,164.77,336461.0,164.37,164.87,164.35,164.77,336461.0
2024-05-21 11:00:00,164.76,164.94,164.64,164.67,327578.0,164.76,164.94,164.64,164.67,327578.0
2024-05-21 11:05:00,164.67,164.67,164.41,164.56,228933.0,164.67,164.67,164.41,164.56,228933.0
2024-05-21 11:10:00,164.59,164.64,164.26,164.34,213488.0,164.59,164.64,164.26,164.34,213488.0
2024-05-21 11:15:00,164.36,164.64,164.3,164.63,199603.0,164.36,164.64,164.3,164.63,199603.0
2024-05-21 11:20:00,164.61,164.76,164.44,164.63,237782.0,164.61,164.76,164.44,164.63,237782.0
2024-05-21 11:25:00,164.64,164.8,164.35,164.35,339561.0,164.64,164.8,164.35,164.35,339561.0
2024-05-21 11:30:00,164.34,164.73,164.1,164.55,457684.0,164.34,164.73,164.1,164.55,457684.0
2024-05-21 11:35:00,164.55,164.7,164.34,164.57,222674.0,164.55,164.7,164.34,164.57,222674.0
2024-05-21 11:40:00,164.58,164.68,164.35,164.66,232989.0,164.58,164.68,164.35,164.66,232989.0
2024-05-21 11:45:00,164.67,164.68,164.2,164.31,203379.0,164.67,164.68,164.2,164.31,203379.0
2024-05-21 11:50:00,164.32,164.34,163.99,164.28,283478.0,164.32,164.34,163.99,164.28,283478.0
2024-05-21 11:55:00,164.28,164.6,164.25,164.55,197349.0,164.28,164.6,164.25,164.55,197349.0
2024-05-21 12:00:00,164.57,165.15,164.55,165.02,362034.0,164.57,165.15,164.55,165.02,362034.0
2024-05-21 12:05:00,165.01,165.12,164.86,164.95,332739.0,165.01,165.12,164.86,164.95,332739.0
2024-05-21 12:10:00,164.98,165.29,164.98,165.29,272563.0,164.98,165.29,164.98,165.29,272563.0
2024-05-21 12:15:00,165.29,165.83,165.28,165.56,629997.0,165.29,165.83,165.28,165.56,629997.0
2024-05-21 12:20:00,165.58,165.6,165.28,165.32,271211.0,165.58,165.6,165.28,165.32,271211.0
2024-05-21 12:25:00,165.3,165.39,165.19,165.27,204674.0,165.3,165.39,165.19,165.27,204674.0
2024-05-21 12:30:00,165.26,165.43,165.13,165.15,218022.0,165.26,165.43,165.13,165.15,218022.0
2024-05-21 12:35:00,165.13,165.22,165.0,165.07,193787.0,165.13,165.22,165.0,165.07,193787.0
2024-05-21 12:40:00,165.07,165.2,165.0,165.11,115264.0,165.07,165.2,165.0,165.11,115264.0
2024-05-21 12:45:00,165.08,165.47,164.9,165.47,234432.0,165.08,165.47,164.9,165.47,234432.0
2024-05-21 12:50:00,165.47,165.47,165.03,165.06,273161.0,165.47,165.47,165.03,165.06,273161.0
2024-05-21 12:55:00,165.05,165.4,165.0,165.18,225209.0,165.05,165.4,165.0,165.18,225209.0
2024-05-21 13:00:00,165.15,165.3,164.93,165.22,157938.0,165.15,165.3,164.93,165.22,157938.0
2024-05-21 13:05:00,165.23,165.43,165.2,165.28,128901.0,165.23,165.43,165.2,165.28,128901.0
2024-05-21 13:10:00,165.26,165.52,165.05,165.26,193389.0,165.26,165.52,165.05,165.26,193389.0
2024-05-21 13:15:00,165.26,165.31,165.04,165.18,157784.0,165.26,165.31,165.04,165.18,157784.0
2024-05-21 13:20:00,165.18,165.36,165.18,165.25,118903.0,165.18,165.36,165.18,165.25,118903.0
2024-05-21 13:25:00,165.25,165.42,165.18,165.37,108627.0,165.25,165.42,165.18,165.37,108627.0
2024-05-21 13:30:00,165.34,165.51,165.04,165.14,271088.0,165.34,165.51,165.04,165.14,271088.0
2024-05-21 13:35:00,165.14,165.28,164.81,165.17,268384.0,165.14,165.28,164.81,165.17,268384.0
2024-05-21 13:40:00,165.2,165.2,164.87,164.9,140452.0,165.2,165.2,164.87,164.9,140452.0
2024-05-21 13:45:00,164.9,164.97,164.7,164.82,184184.0,164.9,164.97,164.7,164.82,184184.0
2024-05-21 13:50:00,164.81,164.9,164.6,164.71,176055.0,164.81,164.9,164.6,164.71,176055.0
2024-05-21 13:55:00,164.71,164.98,164.63,164.84,183695.0,164.71,164.98,164.63,164.84,183695.0
2024-05-21 14:00:00,164.86,164.96,164.77,164.79,136261.0,164.86,164.96,164.77,164.79,136261.0
2024-05-21 14:05:00,164.78,164.96,164.75,164.82,125274.0,164.78,164.96,164.75,164.82,125274.0
2024-05-21 14:10:00,164.81,164.89,164.73,164.78,123781.0,164.81,164.89,164.73,164.78,123781.0
2024-05-21 14:15:00,164.78,164.84,164.67,164.73,118284.0,164.78,164.84,164.67,164.73,118284.0
2024-05-21 14:20:00,164.72,164.77,164.61,164.64,97074.0,164.72,164.77,164.61,164.64,97074.0
2024-05-21 14:25:00,164.64,164.68,164.32,164.4,221304.0,164.64,164.68,164.32,164.4,221304.0
2024-05-21 14:30:00,164.39,164.58,164.38,164.51,134766.0,164.39,164.58,164.38,164.51,134766.0
2024-05-21 14:35:00,164.51,164.55,164.27,164.36,151497.0,164.51,164.55,164.27,164.36,151497.0
2024-05-21 14:40:00,164.35,164.49,164.3,164.34,111744.0,164.35,164.49,164.3,164.34,111744.0
2024-05-21 14:45:00,164.32,164.38,164.15,164.21,152287.0,164.32,164.38,164.15,164.21,152287.0
2024-05-21 14:50:00,164.19,164.35,164.16,164.19,112769.0,164.19,164.35,164.16,164.19,112769.0
2024-05-21 14:55:00,164.19,164.36,164.17,164.33,124285.0,164.19,164.36,164.17,164.33,124285.0
2024-05-21 15:00:00,164.31,164.6,164.31,164.52,183375.0,164.31,164.6,164.31,164.52,183375.0
2024-05-21 15:05:00,164.5,164.74,164.36,164.72,204246.0,164.5,164.74,164.36,164.72,204246.0
2024-05-21 15:10:00,164.71,164.77,164.55,164.62,163266.0,164.71,164.77,164.55,164.62,163266.0
2024-05-21 15:15:00,164.6,164.73,164.54,164.6,159840.0,164.6,164.73,164.54,164.6,159840.0
2024-05-21 15:20:00,164.62,164.67,164.46,164.48,124210.0,164.62,164.67,164.46,164.48,124210.0
2024-05-21 15:25:00,164.46,164.5,164.24,164.36,176018.0,164.46,164.5,164.24,164.36,176018.0
2024-05-21 15:30:00,164.36,164.89,164.35,164.72,313216.0,164.36,164.89,164.35,164.72,313216.0
2024-05-21 15:35:00,164.74,164.89,164.69,164.75,193775.0,164.74,164.89,164.69,164.75,193775.0
2024-05-21 15:40:00,164.75,164.78,164.58,164.61,190454.0,164.75,164.78,164.58,164.61,190454.0
2024-05-21 15:45:00,164.62,164.78,164.49,164.74,196654.0,164.62,164.78,164.49,164.74,196654.0
2024-05-21 15:50:00,164.75,164.88,164.45,164.81,299832.0,164.75,164.88,164.45,164.81,299832.0
2024-05-21 15:55:00,164.79,164.85,164.53,164.66,595191.0,164.79,164.85,164.53,164.66,595191.0
2024-05-22 09:30:00,167.41,169.82,166.35,167.99,2335773.0,167.41,169.82,166.35,167.99,2335773.0
2024-05-22 09:35:00,167.97,168.2,166.26,166.5,1013636.0,167.97,168.2,166.26,166.5,1013636.0
2024-05-22 09:40:00,166.53,166.99,165.89,166.93,1082247.0,166.53,166.99,165.89,166.93,1082247.0
2024-05-22 09:45:00,166.95,167.38,166.7,167.06,780734.0,166.95,167.38,166.7,167.06,780734.0
2024-05-22 09:50:00,167.03,167.63,166.81,167.17,970400.0,167.03,167.63,166.81,167.17,970400.0
2024-05-22 09:55:00,167.19,167.47,166.57,167.1,673458.0,167.19,167.47,166.57,167.1,673458.0
2024-05-22 10:00:00,167.07,167.61,166.92,167.38,654911.0,167.07,167.61,166.92,167.38,654911.0
2024-05-22 10:05:00,167.38,167.79,167.1,167.44,772068.0,167.38,167.79,167.1,167.44,772068.0
2024-05-22 10:10:00,167.4,167.53,166.34,166.67,630454.0,167.4,167.53,166.34,166.67,630454.0
2024-05-22 10:15:00,166.68,166.73,166.18,166.62,546287.0,166.68,166.73,166.18,166.62,546287.0
2024-05-22 10:20:00,166.61,167.39,166.55,167.31,829011.0,166.61,167.39,166.55,167.31,829011.0
2024-05-22 10:25:00,167.34,167.75,167.21,167.39,681209.0,167.34,167.75,167.21,167.39,681209.0
2024-05-22 10:30:00,167.4,167.78,167.12,167.22,622383.0,167.4,167.78,167.12,167.22,622383.0
2024-05-22 10:35:00,167.24,167.98,167.12,167.85,518386.0,167.24,167.98,167.12,167.85,518386.0
2024-05-22 10:40:00,167.85,168.5,167.8,168.16,812474.0,167.85,168.5,167.8,168.16,812474.0
2024-05-22 10:45:00,168.16,168.72,168.11,168.46,587251.0,168.16,168.72,168.11,168.46,587251.0
2024-05-22 10:50:00,168.47,168.55,168.35,168.48,439539.0,168.47,168.55,168.35,168.48,439539.0
2024-05-22 10:55:00,168.5,168.51,168.14,168.32,496996.0,168.5,168.51,168.14,168.32,496996.0
2024-05-22 11:00:00,168.31,168.54,168.23,168.5,498633.0,168.31,168.54,168.23,168.5,498633.0
2024-05-22 11:05:00,168.5,168.89,168.0,168.1,614079.0,168.5,168.89,168.0,168.1,614079.0
2024-05-22 11:10:00,168.11,168.41,168.04,168.16,331768.0,168.11,168.41,168.04,168.16,331768.0
2024-05-22 11:15:00,168.18,168.3,167.88,168.03,313713.0,168.18,168.3,167.88,168.03,313713.0
2024-05-22 11:20:00,167.98,168.17,167.65,167.7,275326.0,167.98,168.17,167.65,167.7,275326.0
2024-05-22 11:25:00,167.72,168.24,167.65,168.22,287315.0,167.72,168.24,167.65,168.22,287315.0
2024-05-22 11:30:00,168.21,168.3,168.09,168.18,253414.0,168.21,168.3,168.09,168.18,253414.0
2024-05-22 11:35:00,168.2,168.53,167.97,168.5,362659.0,168.2,168.53,167.97,168.5,362659.0
2024-05-22 11:40:00,168.49,168.62,168.36,168.45,246504.0,168.49,168.62,168.36,168.45,246504.0
2024-05-22 11:45:00,168.45,168.64,168.26,168.6,336121.0,168.45,168.64,168.26,168.6,336121.0
2024-05-22 11:50:00,168.62,168.67,167.85,167.95,411634.0,168.62,168.67,167.85,167.95,411634.0
2024-05-22 11:55:00,167.96,168.15,167.85,168.13,216225.0,167.96,168.15,167.85,168.13,216225.0
2024-05-22 12:00:00,168.12,168.12,167.73,167.78,314340.0,168.12,168.12,167.73,167.78,314340.0
2024-05-22 12:05:00,167.76,168.11,167.63,167.96,285696.0,167.76,168.11,167.63,167.96,285696.0
2024-05-22 12:10:00,167.96,168.13,167.77,167.89,218307.0,167.96,168.13,167.77,167.89,218307.0
2024-05-22 12:15:00,167.89,167.9,167.66,167.7,203521.0,167.89,167.9,167.66,167.7,203521.0
2024-05-22 12:20:00,167.67,167.67,167.18,167.2,373491.0,167.67,167.67,167.18,167.2,373491.0
2024-05-22 12:25:00,167.2,167.28,166.94,167.05,287117.0,167.2,167.28,166.94,167.05,287117.0
2024-05-22 12:30:00,167.05,167.27,166.91,167.13,336210.0,167.05,167.27,166.91,167.13,336210.0
2024-05-22 12:35:00,167.11,167.19,166.77,166.82,244994.0,167.11,167.19,166.77,166.82,244994.0
2024-05-22 12:40:00,166.83,166.88,166.63,166.7,259358.0,166.83,166.88,166.63,166.7,259358.0
2024-05-22 12:45:00,166.7,166.73,166.1,166.26,341563.0,166.7,166.73,166.1,166.26,341563.0
2024-05-22 12:50:00,166.26,166.28,165.72,166.03,506779.0,166.26,166.28,165.72,166.03,506779.0
2024-05-22 12:55:00,166.05,166.06,165.81,165.91,281159.0,166.05,166.06,165.81,165.91,281159.0
2024-05-22 13:00:00,165.88,166.23,165.73,166.07,526416.0,165.88,166.23,165.73,166.07,526416.0
2024-05-22 13:05:00,166.06,166.06,165.81,165.99,250579.0,166.06,166.06,165.81,165.99,250579.0
2024-05-22 13:10:00,165.97,166.22,165.91,166.17,249165.0,165.97,166.22,165.91,166.17,249165.0
2024-05-22 13:15:00,166.16,166.36,166.02,166.08,344604.0,166.16,166.36,166.02,166.08,344604.0
2024-05-22 13:20:00,166.06,166.42,165.93,166.39,245484.0,166.06,166.42,165.93,166.39,245484.0
2024-05-22 13:25:00,166.39,166.41,166.08,166.09,188806.0,166.39,166.41,166.08,166.09,188806.0
2024-05-22 13:30:00,166.07,166.22,165.94,166.08,217625.0,166.07,166.22,165.94,166.08,217625.0
2024-05-22 13:35:00,166.08,166.08,165.29,165.5,401420.0,166.08,166.08,165.29,165.5,401420.0
2024-05-22 13:40:00,165.51,165.64,165.06,165.14,470104.0,165.51,165.64,165.06,165.14,470104.0
2024-05-22 13:45:00,165.08,165.45,164.97,165.27,387277.0,165.08,165.45,164.97,165.27,387277.0
2024-05-22 13:50:00,165.3,165.37,164.87,165.09,396926.0,165.3,165.37,164.87,165.09,396926.0
2024-05-22 13:55:00,165.08,165.28,164.8,165.18,369950.0,165.08,165.28,164.8,165.18,369950.0
2024-05-22 14:00:00,165.2,165.2,164.2,164.79,537921.0,165.2,165.2,164.2,164.79,537921.0
2024-05-22 14:05:00,164.8,165.29,164.71,165.23,360615.0,164.8,165.29,164.71,165.23,360615.0
2024-05-22 14:10:00,165.24,165.29,164.92,165.06,259450.0,165.24,165.29,164.92,165.06,259450.0
2024-05-22 14:15:00,165.06,165.17,164.73,164.97,282868.0,165.06,165.17,164.73,164.97,282868.0
2024-05-22 14:20:00,164.95,164.97,164.15,164.59,365282.0,164.95,164.97,164.15,164.59,365282.0
2024-05-22 14:25:00,164.6,164.75,163.86,164.02,428651.0,164.6,164.75,163.86,164.02,428651.0
2024-05-22 14:30:00,164.02,164.29,163.95,164.25,348456.0,164.02,164.29,163.95,164.25,348456.0
2024-05-22 14:35:00,164.22,164.46,164.01,164.3,324313.0,164.22,164.46,164.01,164.3,324313.0
2024-05-22 14:40:00,164.29,164.43,164.12,164.25,227525.0,164.29,164.43,164.12,164.25,227525.0
2024-05-22 14:45:00,164.2,164.81,164.18,164.73,280812.0,164.2,164.81,164.18,164.73,280812.0
2024-05-22 14:50:00,164.74,164.79,164.32,164.41,230753.0,164.74,164.79,164.32,164.41,230753.0
2024-05-22 14:55:00,164.41,164.66,164.33,164.61,217098.0,164.41,164.66,164.33,164.61,217098.0
2024-05-22 15:00:00,164.61,164.72,164.54,164.69,235235.0,164.61,164.72,164.54,164.69,235235.0
2024-05-22 15:05:00,164.68,164.91,164.53,164.78,265616.0,164.68,164.91,164.53,164.78,265616.0
2024-05-22 15:10:00,164.77,164.78,164.45,164.58,308289.0,164.77,164.78,164.45,164.58,308289.0
2024-05-22 15:15:00,164.57,164.9,164.22,164.27,373768.0,164.57,164.9,164.22,164.27,373768.0
2024-05-22 15:20:00,164.3,164.85,164.21,164.84,259878.0,164.3,164.85,164.21,164.84,259878.0
2024-05-22 15:25:00,164.83,165.02,164.76,164.97,265871.0,164.83,165.02,164.76,164.97,265871.0
2024-05-22 15:30:00,164.97,165.62,164.95,165.54,411227.0,164.97,165.62,164.95,165.54,411227.0
2024-05-22 15:35:00,165.56,165.64,165.03,165.05,354448.0,165.56,165.64,165.03,165.05,354448.0
2024-05-22 15:40:00,165.03,165.38,164.86,164.92,384810.0,165.03,165.38,164.86,164.92,384810.0
2024-05-22 15:45:00,164.92,165.4,164.88,164.99,378733.0,164.92,165.4,164.88,164.99,378733.0
2024-05-22 15:50:00,164.98,165.25,164.49,165.07,595511.0,164.98,165.25,164.49,165.07,595511.0
2024-05-22 15:55:00,165.09,165.66,165.02,165.59,1123107.0,165.09,165.66,165.02,165.59,1123107.0
2024-05-23 09:30:00,170.18,171.58,169.54,170.35,2814932.0,170.18,171.58,169.54,170.35,2814932.0
2024-05-23 09:35:00,170.27,172.15,170.24,171.8,1996373.0,170.27,172.15,170.24,171.8,1996373.0
2024-05-23 09:40:00,171.79,171.89,170.41,171.57,1437717.0,171.79,171.89,170.41,171.57,1437717.0
2024-05-23 09:45:00,171.46,173.14,171.15,172.21,2101618.0,171.46,173.14,171.15,172.21,2101618.0
2024-05-23 09:50:00,172.21,172.24,168.13,168.39,1959567.0,172.21,172.24,168.13,168.39,1959567.0
2024-05-23 09:55:00,168.38,168.66,167.02,167.4,1615666.0,168.38,168.66,167.02,167.4,1615666.0
2024-05-23 10:00:00,167.42,167.69,166.71,167.11,1324057.0,167.42,167.69,166.71,167.11,1324057.0
2024-05-23 10:05:00,167.09,167.58,166.06,166.58,1512221.0,167.09,167.58,166.06,166.58,1512221.0
2024-05-23 10:10:00,166.59,166.76,165.91,166.44,1310649.0,166.59,166.76,165.91,166.44,1310649.0
2024-05-23 10:15:00,166.42,166.48,165.37,165.67,1324959.0,166.42,166.48,165.37,165.67,1324959.0
2024-05-23 10:20:00,165.66,165.87,164.26,164.65,1725572.0,165.66,165.87,164.26,164.65,1725572.0
2024-05-23 10:25:00,164.67,165.58,164.49,165.31,1680861.0,164.67,165.58,164.49,165.31,1680861.0
2024-05-23 10:30:00,165.31,165.79,164.6,164.64,1114969.0,165.31,165.79,164.6,164.64,1114969.0
2024-05-23 10:35:00,164.63,164.65,163.51,163.52,1500679.0,164.63,164.65,163.51,163.52,1500679.0
2024-05-23 10:40:00,163.51,163.66,161.66,162.14,2556767.0,163.51,163.66,161.66,162.14,2556767.0
2024-05-23 10:45:00,162.17,162.4,160.84,161.22,2568653.0,162.17,162.4,160.84,161.22,2568653.0
2024-05-23 10:50:00,161.18,161.2,160.39,160.79,2135793.0,161.18,161.2,160.39,160.79,2135793.0
2024-05-23 10:55:00,160.75,161.06,160.44,160.86,1237529.0,160.75,161.06,160.44,160.86,1237529.0
2024-05-23 11:00:00,160.89,161.89,160.41,161.46,1921184.0,160.89,161.89,160.41,161.46,1921184.0
2024-05-23 11:05:00,161.46,162.04,161.25,161.97,1043329.0,161.46,162.04,161.25,161.97,1043329.0
2024-05-23 11:10:00,161.97,162.77,161.89,162.74,1232201.0,161.97,162.77,161.89,162.74,1232201.0
2024-05-23 11:15:00,162.75,162.91,162.2,162.44,882655.0,162.75,162.91,162.2,162.44,882655.0
2024-05-23 11:20:00,162.45,163.56,162.44,163.51,1086099.0,162.45,163.56,162.44,163.51,1086099.0
2024-05-23 11:25:00,163.49,163.73,163.25,163.49,917961.0,163.49,163.73,163.25,163.49,917961.0
2024-05-23 11:30:00,163.49,163.8,163.09,163.7,988862.0,163.49,163.8,163.09,163.7,988862.0
2024-05-23 11:35:00,163.69,164.07,163.25,163.86,1027173.0,163.69,164.07,163.25,163.86,1027173.0
2024-05-23 11:40:00,163.85,164.15,163.8,164.09,736750.0,163.85,164.15,163.8,164.09,736750.0
2024-05-23 11:45:00,164.11,164.39,163.8,164.07,1015267.0,164.11,164.39,163.8,164.07,1015267.0
2024-05-23 11:50:00,164.05,164.39,163.81,163.93,698954.0,164.05,164.39,163.81,163.93,698954.0
2024-05-23 11:55:00,163.95,164.01,163.26,163.37,991875.0,163.95,164.01,163.26,163.37,991875.0
2024-05-23 12:00:00,163.36,164.5,163.25,164.12,994449.0,163.36,164.5,163.25,164.12,994449.0
2024-05-23 12:05:00,164.12,164.36,163.6,163.75,642748.0,164.12,164.36,163.6,163.75,642748.0
2024-05-23 12:10:00,163.75,163.75,162.96,163.05,574694.0,163.75,163.75,162.96,163.05,574694.0
2024-05-23 12:15:00,163.02,163.87,162.82,163.83,723508.0,163.02,163.87,162.82,163.83,723508.0
2024-05-23 12:20:00,163.84,163.93,163.62,163.7,380215.0,163.84,163.93,163.62,163.7,380215.0
2024-05-23 12:25:00,163.74,164.1,163.56,164.06,493016.0,163.74,164.1,163.56,164.06,493016.0
2024-05-23 12:30:00,164.05,164.19,163.84,163.9,446966.0,164.05,164.19,163.84,163.9,446966.0
2024-05-23 12:35:00,163.93,164.16,163.7,163.7,426985.0,163.93,164.16,163.7,163.7,426985.0
2024-05-23 12:40:00,163.67,163.77,163.08,163.12,461262.0,163.67,163.77,163.08,163.12,461262.0
2024-05-23 12:45:00,163.11,163.3,162.57,162.75,625637.0,163.11,163.3,162.57,162.75,625637.0
2024-05-23 12:50:00,162.75,162.9,162.4,162.67,514232.0,162.75,162.9,162.4,162.67,514232.0
2024-05-23 12:55:00,162.68,162.91,162.23,162.25,450844.0,162.68,162.91,162.23,162.25,450844.0
2024-05-23 13:00:00,162.23,162.4,161.9,162.0,507800.0,162.23,162.4,161.9,162.0,507800.0
2024-05-23 13:05:00,162.0,162.43,161.99,162.34,459175.0,162.0,162.43,161.99,162.34,459175.0
2024-05-23 13:10:00,162.34,162.44,162.11,162.28,320240.0,162.34,162.44,162.11,162.28,320240.0
2024-05-23 13:15:00,162.29,162.36,161.52,161.59,491495.0,162.29,162.36,161.52,161.59,491495.0
2024-05-23 13:20:00,161.57,161.75,161.4,161.7,499578.0,161.57,161.75,161.4,161.7,499578.0
2024-05-23 13:25:00,161.71,162.07,161.58,162.0,411395.0,161.71,162.07,161.58,162.0,411395.0
2024-05-23 13:30:00,162.0,162.12,161.73,161.88,406262.0,162.0,162.12,161.73,161.88,406262.0
2024-05-23 13:35:00,161.93,162.07,160.88,160.95,636531.0,161.93,162.07,160.88,160.95,636531.0
2024-05-23 13:40:00,160.91,161.31,160.31,160.41,713690.0,160.91,161.31,160.31,160.41,713690.0
2024-05-23 13:45:00,160.42,160.74,160.23,160.59,669087.0,160.42,160.74,160.23,160.59,669087.0
2024-05-23 13:50:00,160.58,160.85,160.02,160.23,622539.0,160.58,160.85,160.02,160.23,622539.0
2024-05-23 13:55:00,160.24,160.34,159.57,159.65,897387.0,160.24,160.34,159.57,159.65,897387.0
2024-05-23 14:00:00,159.64,159.92,159.28,159.31,641189.0,159.64,159.92,159.28,159.31,641189.0
2024-05-23 14:05:00,159.3,159.8,159.12,159.69,666927.0,159.3,159.8,159.12,159.69,666927.0
2024-05-23 14:10:00,159.66,159.84,159.01,159.27,603232.0,159.66,159.84,159.01,159.27,603232.0
2024-05-23 14:15:00,159.26,159.64,158.85,158.91,574426.0,159.26,159.64,158.85,158.91,574426.0
2024-05-23 14:20:00,158.91,159.56,158.81,158.81,550212.0,158.91,159.56,158.81,158.81,550212.0
2024-05-23 14:25:00,158.81,159.29,158.76,158.89,592911.0,158.81,159.29,158.76,158.89,592911.0
2024-05-23 14:30:00,158.87,159.02,158.4,158.84,681844.0,158.87,159.02,158.4,158.84,681844.0
2024-05-23 14:35:00,158.84,159.47,158.61,159.46,626162.0,158.84,159.47,158.61,159.46,626162.0
2024-05-23 14:40:00,159.47,159.56,158.9,158.94,659481.0,159.47,159.56,158.9,158.94,659481.0
2024-05-23 14:45:00,158.93,159.18,158.36,158.71,691286.0,158.93,159.18,158.36,158.71,691286.0
2024-05-23 14:50:00,158.7,158.8,158.28,158.43,549242.0,158.7,158.8,158.28,158.43,549242.0
2024-05-23 14:55:00,158.44,158.61,158.31,158.37,367613.0,158.44,158.61,158.31,158.37,367613.0
2024-05-23 15:00:00,158.36,159.13,158.32,158.68,600838.0,158.36,159.13,158.32,158.68,600838.0
2024-05-23 15:05:00,158.7,159.13,158.33,158.92,586898.0,158.7,159.13,158.33,158.92,586898.0
2024-05-23 15:10:00,158.93,158.97,158.44,158.63,494271.0,158.93,158.97,158.44,158.63,494271.0
2024-05-23 15:15:00,158.66,158.96,158.27,158.85,528553.0,158.66,158.96,158.27,158.85,528553.0
2024-05-23 15:20:00,158.84,159.16,158.7,158.92,499680.0,158.84,159.16,158.7,158.92,499680.0
2024-05-23 15:25:00,158.95,159.33,158.77,159.1,468904.0,158.95,159.33,158.77,159.1,468904.0
2024-05-23 15:30:00,159.1,159.98,159.1,159.89,757005.0,159.1,159.98,159.1,159.89,757005.0
2024-05-23 15:35:00,159.85,160.19,159.74,160.03,660047.0,159.85,160.19,159.74,160.03,660047.0
2024-05-23 15:40:00,160.02,160.5,159.92,160.34,745006.0,160.02,160.5,159.92,160.34,745006.0
2024-05-23 15:45:00,160.36,160.57,160.05,160.18,673709.0,160.36,160.57,160.05,160.18,673709.0
2024-05-23 15:50:00,160.18,160.44,159.72,160.24,817998.0,160.18,160.44,159.72,160.24,817998.0
2024-05-23 15:55:00,160.24,160.52,159.88,160.46,1334546.0,160.24,160.52,159.88,160.46,1334546.0
2024-05-24 09:30:00,161.39,162.24,160.47,161.82,1574617.0,161.39,162.24,160.47,161.82,1574617.0
2024-05-24 09:35:00,161.86,161.9,160.25,160.97,1178722.0,161.86,161.9,160.25,160.97,1178722.0
2024-05-24 09:40:00,160.99,162.76,160.96,162.64,1397134.0,160.99,162.76,160.96,162.64,1397134.0
2024-05-24 09:45:00,162.63,163.18,162.37,162.91,1203650.0,162.63,163.18,162.37,162.91,1203650.0
2024-05-24 09:50:00,162.9,163.06,162.44,162.61,908490.0,162.9,163.06,162.44,162.61,908490.0
2024-05-24 09:55:00,162.64,163.53,162.62,163.37,1143852.0,162.64,163.53,162.62,163.37,1143852.0
2024-05-24 10:00:00,163.38,164.36,163.38,163.77,1353780.0,163.38,164.36,163.38,163.77,1353780.0
2024-05-24 10:05:00,163.8,164.76,163.69,164.67,1246041.0,163.8,164.76,163.69,164.67,1246041.0
2024-05-24 10:10:00,164.66,165.16,164.3,164.96,1247301.0,164.66,165.16,164.3,164.96,1247301.0
2024-05-24 10:15:00,164.97,165.84,164.91,165.81,1426461.0,164.97,165.84,164.91,165.81,1426461.0
2024-05-24 10:20:00,165.84,165.89,165.33,165.57,1159367.0,165.84,165.89,165.33,165.57,1159367.0
2024-05-24 10:25:00,165.6,165.85,165.23,165.3,975069.0,165.6,165.85,165.23,165.3,975069.0
2024-05-24 10:30:00,165.31,165.86,165.07,165.45,954879.0,165.31,165.86,165.07,165.45,954879.0
2024-05-24 10:35:00,165.46,165.55,164.79,164.88,860865.0,165.46,165.55,164.79,164.88,860865.0
2024-05-24 10:40:00,164.87,165.63,164.8,165.51,737523.0,164.87,165.63,164.8,165.51,737523.0
2024-05-24 10:45:00,165.53,165.59,165.24,165.56,503310.0,165.53,165.59,165.24,165.56,503310.0
2024-05-24 10:50:00,165.57,165.74,165.17,165.4,588365.0,165.57,165.74,165.17,165.4,588365.0
2024-05-24 10:55:00,165.4,165.44,165.09,165.33,521158.0,165.4,165.44,165.09,165.33,521158.0
2024-05-24 11:00:00,165.34,165.45,164.95,165.2,493529.0,165.34,165.45,164.95,165.2,493529.0
2024-05-24 11:05:00,165.2,165.5,164.95,165.01,428299.0,165.2,165.5,164.95,165.01,428299.0
2024-05-24 11:10:00,165.01,165.9,164.96,165.85,666863.0,165.01,165.9,164.96,165.85,666863.0
2024-05-24 11:15:00,165.85,166.49,165.74,166.43,818002.0,165.85,166.49,165.74,166.43,818002.0
2024-05-24 11:20:00,166.42,166.49,166.13,166.27,437679.0,166.42,166.49,166.13,166.27,437679.0
2024-05-24 11:25:00,166.26,166.44,165.75,165.81,506125.0,166.26,166.44,165.75,165.81,506125.0
2024-05-24 11:30:00,165.83,166.41,165.8,166.24,497895.0,165.83,166.41,165.8,166.24,497895.0
2024-05-24 11:35:00,166.25,166.3,165.66,165.77,497534.0,166.25,166.3,165.66,165.77,497534.0
2024-05-24 11:40:00,165.78,166.22,165.75,166.14,436145.0,165.78,166.22,165.75,166.14,436145.0
2024-05-24 11:45:00,166.16,166.42,165.9,166.03,486883.0,166.16,166.42,165.9,166.03,486883.0
2024-05-24 11:50:00,166.01,166.58,165.84,166.57,565405.0,166.01,166.58,165.84,166.57,565405.0
2024-05-24 11:55:00,166.57,166.74,166.21,166.28,546008.0,166.57,166.74,166.21,166.28,546008.0
2024-05-24 12:00:00,166.29,166.55,166.08,166.16,439923.0,166.29,166.55,166.08,166.16,439923.0
2024-05-24 12:05:00,166.15,166.41,166.12,166.28,215344.0,166.15,166.41,166.12,166.28,215344.0
2024-05-24 12:10:00,166.3,166.35,166.08,166.22,300458.0,166.3,166.35,166.08,166.22,300458.0
2024-05-24 12:15:00,166.21,166.55,166.2,166.51,386787.0,166.21,166.55,166.2,166.51,386787.0
2024-05-24 12:20:00,166.51,166.72,166.28,166.71,471400.0,166.51,166.72,166.28,166.71,471400.0
2024-05-24 12:25:00,166.7,167.08,166.52,166.63,698274.0,166.7,167.08,166.52,166.63,698274.0
2024-05-24 12:30:00,166.65,166.89,166.48,166.83,367633.0,166.65,166.89,166.48,166.83,367633.0
2024-05-24 12:35:00,166.85,166.86,166.39,166.48,339668.0,166.85,166.86,166.39,166.48,339668.0
2024-05-24 12:40:00,166.48,166.65,166.4,166.56,285130.0,166.48,166.65,166.4,166.56,285130.0
2024-05-24 12:45:00,166.57,166.74,166.46,166.6,280221.0,166.57,166.74,166.46,166.6,280221.0
2024-05-24 12:50:00,166.58,166.61,166.37,166.57,253888.0,166.58,166.61,166.37,166.57,253888.0
2024-05-24 12:55:00,166.58,166.6,165.82,165.88,490688.0,166.58,166.6,165.82,165.88,490688.0
2024-05-24 13:00:00,165.91,166.22,165.89,165.98,315679.0,165.91,166.22,165.89,165.98,315679.0
2024-05-24 13:05:00,165.99,166.1,165.71,165.74,314044.0,165.99,166.1,165.71,165.74,314044.0
2024-05-24 13:10:00,165.75,165.93,165.53,165.9,372443.0,165.75,165.93,165.53,165.9,372443.0
2024-05-24 13:15:00,165.9,165.94,165.7,165.88,198899.0,165.9,165.94,165.7,165.88,198899.0
2024-05-24 13:20:00,165.89,166.08,165.78,166.07,189557.0,165.89,166.08,165.78,166.07,189557.0
2024-05-24 13:25:00,166.06,166.26,166.06,166.12,275431.0,166.06,166.26,166.06,166.12,275431.0
2024-05-24 13:30:00,166.12,166.12,165.77,165.92,242065.0,166.12,166.12,165.77,165.92,242065.0
2024-05-24 13:35:00,165.9,166.23,165.9,166.22,239162.0,165.9,166.23,165.9,166.22,239162.0
2024-05-24 13:40:00,166.22,166.26,166.02,166.24,161407.0,166.22,166.26,166.02,166.24,161407.0
2024-05-24 13:45:00,166.24,166.42,166.12,166.25,273566.0,166.24,166.42,166.12,166.25,273566.0
2024-05-24 13:50:00,166.25,166.64,166.23,166.57,328496.0,166.25,166.64,166.23,166.57,328496.0
2024-05-24 13:55:00,166.58,166.79,166.54,166.63,305326.0,166.58,166.79,166.54,166.63,305326.0
2024-05-24 14:00:00,166.63,167.0,166.6,166.97,384251.0,166.63,167.0,166.6,166.97,384251.0
2024-05-24 14:05:00,166.97,167.43,166.94,167.4,556423.0,166.97,167.43,166.94,167.4,556423.0
2024-05-24 14:10:00,167.4,167.44,167.03,167.38,536450.0,167.4,167.44,167.03,167.38,536450.0
2024-05-24 14:15:00,167.37,167.66,167.34,167.5,496159.0,167.37,167.66,167.34,167.5,496159.0
2024-05-24 14:20:00,167.51,167.52,167.04,167.07,424562.0,167.51,167.52,167.04,167.07,424562.0
2024-05-24 14:25:00,167.06,167.19,166.97,167.12,324801.0,167.06,167.19,166.97,167.12,324801.0
2024-05-24 14:30:00,167.12,167.18,166.85,166.9,311078.0,167.12,167.18,166.85,166.9,311078.0
2024-05-24 14:35:00,166.9,167.02,166.71,166.94,310492.0,166.9,167.02,166.71,166.94,310492.0
2024-05-24 14:40:00,166.94,166.94,166.66,166.67,218264.0,166.94,166.94,166.66,166.67,218264.0
2024-05-24 14:45:00,166.67,166.86,166.65,166.84,200726.0,166.67,166.86,166.65,166.84,200726.0
2024-05-24 14:50:00,166.84,166.92,166.64,166.8,254888.0,166.84,166.92,166.64,166.8,254888.0
2024-05-24 14:55:00,166.78,166.87,166.57,166.78,348845.0,166.78,166.87,166.57,166.78,348845.0
2024-05-24 15:00:00,166.77,166.78,166.11,166.2,512464.0,166.77,166.78,166.11,166.2,512464.0
2024-05-24 15:05:00,166.19,166.45,166.1,166.15,379361.0,166.19,166.45,166.1,166.15,379361.0
2024-05-24 15:10:00,166.15,166.49,166.13,166.46,322313.0,166.15,166.49,166.13,166.46,322313.0
2024-05-24 15:15:00,166.45,166.81,166.42,166.59,434113.0,166.45,166.81,166.42,166.59,434113.0
2024-05-24 15:20:00,166.59,166.69,166.51,166.6,293547.0,166.59,166.69,166.51,166.6,293547.0
2024-05-24 15:25:00,166.6,166.79,166.47,166.47,311449.0,166.6,166.79,166.47,166.47,311449.0
2024-05-24 15:30:00,166.46,166.59,166.35,166.52,278832.0,166.46,166.59,166.35,166.52,278832.0
2024-05-24 15:35:00,166.53,166.8,166.41,166.76,358470.0,166.53,166.8,166.41,166.76,358470.0
2024-05-24 15:40:00,166.78,166.78,166.4,166.5,264319.0,166.78,166.78,166.4,166.5,264319.0
2024-05-24 15:45:00,166.5,166.57,166.08,166.1,498635.0,166.5,166.57,166.08,166.1,498635.0
2024-05-24 15:50:00,166.11,166.45,166.09,166.22,556155.0,166.11,166.45,166.09,166.22,556155.0
2024-05-24 15:55:00,166.2,166.44,165.9,166.38,957401.0,166.2,166.44,165.9,166.38,957401.0
2024-05-28 09:30:00,169.62,170.3,167.6,167.62,2190975.0,169.62,170.3,167.6,167.62,2190975.0
2024-05-28 09:35:00,167.63,168.24,166.84,167.63,1188609.0,167.63,168.24,166.84,167.63,1188609.0
2024-05-28 09:40:00,167.56,167.98,165.84,166.02,1167582.0,167.56,167.98,165.84,166.02,1167582.0
2024-05-28 09:45:00,165.98,166.24,164.96,166.15,1472585.0,165.98,166.24,164.96,166.15,1472585.0
2024-05-28 09:50:00,166.12,167.33,165.88,167.2,1257259.0,166.12,167.33,165.88,167.2,1257259.0
2024-05-28 09:55:00,167.19,167.2,166.55,166.87,759943.0,167.19,167.2,166.55,166.87,759943.0
2024-05-28 10:00:00,166.86,167.63,166.32,167.52,896449.0,166.86,167.63,166.32,167.52,896449.0
2024-05-28 10:05:00,167.54,167.93,167.43,167.79,699108.0,167.54,167.93,167.43,167.79,699108.0
2024-05-28 10:10:00,167.79,168.44,167.74,168.09,1102154.0,167.79,168.44,167.74,168.09,1102154.0
2024-05-28 10:15:00,168.13,168.52,167.87,168.41,783804.0,168.13,168.52,167.87,168.41,783804.0
2024-05-28 10:20:00,168.43,169.2,168.25,169.08,977779.0,168.43,169.2,168.25,169.08,977779.0
2024-05-28 10:25:00,169.07,169.6,168.95,169.23,866335.0,169.07,169.6,168.95,169.23,866335.0
2024-05-28 10:30:00,169.21,169.57,168.91,169.06,840568.0,169.21,169.57,168.91,169.06,840568.0
2024-05-28 10:35:00,169.03,169.61,169.0,169.39,895067.0,169.03,169.61,169.0,169.39,895067.0
2024-05-28 10:40:00,169.4,170.92,169.21,170.9,1584830.0,169.4,170.92,169.21,170.9,1584830.0
2024-05-28 10:45:00,170.9,172.25,170.81,172.02,2117631.0,170.9,172.25,170.81,172.02,2117631.0
2024-05-28 10:50:00,171.97,172.28,171.45,171.87,1339920.0,171.97,172.28,171.45,171.87,1339920.0
2024-05-28 10:55:00,171.88,172.62,171.86,172.17,1316439.0,171.88,172.62,171.86,172.17,1316439.0
2024-05-28 11:00:00,172.16,172.18,171.12,171.21,1111354.0,172.16,172.18,171.12,171.21,1111354.0
2024-05-28 11:05:00,171.22,171.34,170.8,170.97,768167.0,171.22,171.34,170.8,170.97,768167.0
2024-05-28 11:10:00,170.97,171.7,170.92,171.61,846125.0,170.97,171.7,170.92,171.61,846125.0
2024-05-28 11:15:00,171.62,172.08,171.26,172.01,892439.0,171.62,172.08,171.26,172.01,892439.0
2024-05-28 11:20:00,172.02,172.2,171.8,171.93,687724.0,172.02,172.2,171.8,171.93,687724.0
2024-05-28 11:25:00,171.95,172.39,171.92,172.28,554655.0,171.95,172.39,171.92,172.28,554655.0
2024-05-28 11:30:00,172.3,172.77,172.26,172.77,891751.0,172.3,172.77,172.26,172.77,891751.0
2024-05-28 11:35:00,172.77,172.85,171.9,172.05,841286.0,172.77,172.85,171.9,172.05,841286.0
2024-05-28 11:40:00,172.07,172.26,171.95,172.16,463484.0,172.07,172.26,171.95,172.16,463484.0
2024-05-28 11:45:00,172.17,172.72,172.14,172.45,567872.0,172.17,172.72,172.14,172.45,567872.0
2024-05-28 11:50:00,172.43,172.52,171.95,171.95,404753.0,172.43,172.52,171.95,171.95,404753.0
2024-05-28 11:55:00,171.95,172.33,171.95,172.26,419085.0,171.95,172.33,171.95,172.26,419085.0
2024-05-28 12:00:00,172.27,172.47,171.99,172.0,369596.0,172.27,172.47,171.99,172.0,369596.0
2024-05-28 12:05:00,171.99,172.09,171.72,171.92,580862.0,171.99,172.09,171.72,171.92,580862.0
2024-05-28 12:10:00,171.92,172.5,171.8,172.42,547091.0,171.92,172.5,171.8,172.42,547091.0
2024-05-28 12:15:00,172.41,172.43,171.65,171.93,508045.0,172.41,172.43,171.65,171.93,508045.0
2024-05-28 12:20:00,171.92,172.46,171.91,172.42,340667.0,171.92,172.46,171.91,172.42,340667.0
2024-05-28 12:25:00,172.42,172.55,172.19,172.27,312488.0,172.42,172.55,172.19,172.27,312488.0
2024-05-28 12:30:00,172.26,172.7,172.22,172.66,295184.0,172.26,172.7,172.22,172.66,295184.0
2024-05-28 12:35:00,172.67,173.11,172.61,173.0,581755.0,172.67,173.11,172.61,173.0,581755.0
2024-05-28 12:40:00,173.02,173.69,173.01,173.67,698232.0,173.02,173.69,173.01,173.67,698232.0
2024-05-28 12:45:00,173.69,174.08,173.63,173.86,959487.0,173.69,174.08,173.63,173.86,959487.0
2024-05-28 12:50:00,173.86,174.55,173.81,174.44,923897.0,173.86,174.55,173.81,174.44,923897.0
2024-05-28 12:55:00,174.43,174.48,173.6,173.69,681011.0,174.43,174.48,173.6,173.69,681011.0
2024-05-28 13:00:00,173.67,174.2,173.6,173.76,702611.0,173.67,174.2,173.6,173.76,702611.0
2024-05-28 13:05:00,173.75,173.84,173.0,173.53,723125.0,173.75,173.84,173.0,173.53,723125.0
2024-05-28 13:10:00,173.52,173.83,173.45,173.57,391080.0,173.52,173.83,173.45,173.57,391080.0
2024-05-28 13:15:00,173.54,173.7,173.36,173.5,389506.0,173.54,173.7,173.36,173.5,389506.0
2024-05-28 13:20:00,173.5,173.54,172.85,173.02,442960.0,173.5,173.54,172.85,173.02,442960.0
2024-05-28 13:25:00,173.01,173.69,172.95,173.58,582871.0,173.01,173.69,172.95,173.58,582871.0
2024-05-28 13:30:00,173.57,174.06,173.22,174.03,549619.0,173.57,174.06,173.22,174.03,549619.0
2024-05-28 13:35:00,174.02,174.12,173.84,173.96,457764.0,174.02,174.12,173.84,173.96,457764.0
2024-05-28 13:40:00,173.96,174.28,173.91,174.13,417785.0,173.96,174.28,173.91,174.13,417785.0
2024-05-28 13:45:00,174.13,174.17,173.47,173.49,401918.0,174.13,174.17,173.47,173.49,401918.0
2024-05-28 13:50:00,173.5,173.57,172.75,173.06,620334.0,173.5,173.57,172.75,173.06,620334.0
2024-05-28 13:55:00,173.05,173.06,172.62,172.85,414918.0,173.05,173.06,172.62,172.85,414918.0
2024-05-28 14:00:00,172.83,173.01,172.53,172.94,446548.0,172.83,173.01,172.53,172.94,446548.0
2024-05-28 14:05:00,172.91,173.0,172.57,172.97,308784.0,172.91,173.0,172.57,172.97,308784.0
2024-05-28 14:10:00,172.97,173.1,172.7,172.8,246419.0,172.97,173.1,172.7,172.8,246419.0
2024-05-28 14:15:00,172.79,172.81,172.21,172.47,380907.0,172.79,172.81,172.21,172.47,380907.0
2024-05-28 14:20:00,172.47,172.63,172.09,172.25,368965.0,172.47,172.63,172.09,172.25,368965.0
2024-05-28 14:25:00,172.28,172.38,171.8,171.9,428914.0,172.28,172.38,171.8,171.9,428914.0
2024-05-28 14:30:00,171.85,171.88,171.24,171.57,595735.0,171.85,171.88,171.24,171.57,595735.0
2024-05-28 14:35:00,171.54,171.57,170.5,170.83,900265.0,171.54,171.57,170.5,170.83,900265.0
2024-05-28 14:40:00,170.82,171.35,170.63,170.82,724670.0,170.82,171.35,170.63,170.82,724670.0
2024-05-28 14:45:00,170.83,171.02,170.34,170.87,555366.0,170.83,171.02,170.34,170.87,555366.0
2024-05-28 14:50:00,170.87,171.1,170.68,171.04,438970.0,170.87,171.1,170.68,171.04,438970.0
2024-05-28 14:55:00,171.06,171.76,171.01,171.5,706307.0,171.06,171.76,171.01,171.5,706307.0
2024-05-28 15:00:00,171.48,171.73,171.34,171.45,386728.0,171.48,171.73,171.34,171.45,386728.0
2024-05-28 15:05:00,171.45,171.97,171.41,171.9,404765.0,171.45,171.97,171.41,171.9,404765.0
2024-05-28 15:10:00,171.89,171.92,171.43,171.64,342288.0,171.89,171.92,171.43,171.64,342288.0
2024-05-28 15:15:00,171.63,171.64,171.38,171.44,266882.0,171.63,171.64,171.38,171.44,266882.0
2024-05-28 15:20:00,171.45,172.01,171.39,171.98,389849.0,171.45,172.01,171.39,171.98,389849.0
2024-05-28 15:25:00,171.99,172.17,171.51,171.58,484036.0,171.99,172.17,171.51,171.58,484036.0
2024-05-28 15:30:00,171.58,172.14,171.56,172.06,410284.0,171.58,172.14,171.56,172.06,410284.0
2024-05-28 15:35:00,172.05,172.08,171.7,171.84,329951.0,172.05,172.08,171.7,171.84,329951.0
2024-05-28 15:40:00,171.84,171.96,171.2,171.21,373734.0,171.84,171.96,171.2,171.21,373734.0
2024-05-28 15:45:00,171.23,171.3,170.75,170.78,601211.0,171.23,171.3,170.75,170.78,601211.0
2024-05-28 15:50:00,170.8,171.45,170.8,171.31,534559.0,170.8,171.45,170.8,171.31,534559.0
2024-05-28 15:55:00,171.35,171.81,171.04,171.65,989671.0,171.35,171.81,171.04,171.65,989671.0
2024-05-29 09:30:00,167.58,168.48,165.87,166.06,2375680.0,167.58,168.48,165.87,166.06,2375680.0
2024-05-29 09:35:00,166.06,166.55,165.15,165.89,1997904.0,166.06,166.55,165.15,165.89,1997904.0
2024-05-29 09:40:00,165.91,165.99,164.13,164.29,1798112.0,165.91,165.99,164.13,164.29,1798112.0
2024-05-29 09:45:00,164.29,164.34,162.91,163.39,2331040.0,164.29,164.34,162.91,163.39,2331040.0
2024-05-29 09:50:00,163.39,164.27,163.39,164.27,1726233.0,163.39,164.27,163.39,164.27,1726233.0
2024-05-29 09:55:00,164.25,164.9,164.1,164.22,1320442.0,164.25,164.9,164.1,164.22,1320442.0
2024-05-29 10:00:00,164.24,164.61,163.91,164.51,876363.0,164.24,164.61,163.91,164.51,876363.0
2024-05-29 10:05:00,164.51,164.66,163.8,164.13,865369.0,164.51,164.66,163.8,164.13,865369.0
2024-05-29 10:10:00,164.11,164.5,164.07,164.42,607208.0,164.11,164.5,164.07,164.42,607208.0
2024-05-29 10:15:00,164.44,165.2,164.22,165.12,1137541.0,164.44,165.2,164.22,165.12,1137541.0
2024-05-29 10:20:00,165.12,165.43,163.98,164.7,1289444.0,165.12,165.43,163.98,164.7,1289444.0
2024-05-29 10:25:00,164.68,165.35,164.61,165.22,836502.0,164.68,165.35,164.61,165.22,836502.0
2024-05-29 10:30:00,165.24,165.45,164.98,165.1,763204.0,165.24,165.45,164.98,165.1,763204.0
2024-05-29 10:35:00,165.11,165.24,164.78,164.96,650307.0,165.11,165.24,164.78,164.96,650307.0
2024-05-29 10:40:00,164.97,165.22,164.55,165.12,539555.0,164.97,165.22,164.55,165.12,539555.0
2024-05-29 10:45:00,165.09,165.63,165.04,165.48,740556.0,165.09,165.63,165.04,165.48,740556.0
2024-05-29 10:50:00,165.46,165.89,165.3,165.65,569979.0,165.46,165.89,165.3,165.65,569979.0
2024-05-29 10:55:00,165.64,165.85,165.42,165.53,408473.0,165.64,165.85,165.42,165.53,408473.0
2024-05-29 11:00:00,165.51,165.94,165.47,165.86,549769.0,165.51,165.94,165.47,165.86,549769.0
2024-05-29 11:05:00,165.86,166.15,165.56,165.8,668387.0,165.86,166.15,165.56,165.8,668387.0
2024-05-29 11:10:00,165.8,166.52,165.72,166.07,668016.0,165.8,166.52,165.72,166.07,668016.0
2024-05-29 11:15:00,166.08,166.48,165.94,166.2,562483.0,166.08,166.48,165.94,166.2,562483.0
2024-05-29 11:20:00,166.18,166.4,166.06,166.38,351098.0,166.18,166.4,166.06,166.38,351098.0
2024-05-29 11:25:00,166.38,166.84,166.31,166.82,527783.0,166.38,166.84,166.31,166.82,527783.0
2024-05-29 11:30:00,166.8,166.81,166.15,166.21,555833.0,166.8,166.81,166.15,166.21,555833.0
2024-05-29 11:35:00,166.2,166.64,165.85,165.93,496565.0,166.2,166.64,165.85,165.93,496565.0
2024-05-29 11:40:00,165.92,165.93,165.66,165.75,441814.0,165.92,165.93,165.66,165.75,441814.0
2024-05-29 11:45:00,165.74,166.1,165.67,166.09,337428.0,165.74,166.1,165.67,166.09,337428.0
2024-05-29 11:50:00,166.09,166.39,166.05,166.38,324192.0,166.09,166.39,166.05,166.38,324192.0
2024-05-29 11:55:00,166.38,166.49,166.26,166.37,261202.0,166.38,166.49,166.26,166.37,261202.0
2024-05-29 12:00:00,166.37,166.64,166.1,166.37,340122.0,166.37,166.64,166.1,166.37,340122.0
2024-05-29 12:05:00,166.36,166.36,166.11,166.24,255655.0,166.36,166.36,166.11,166.24,255655.0
2024-05-29 12:10:00,166.23,166.24,165.76,165.79,401119.0,166.23,166.24,165.76,165.79,401119.0
2024-05-29 12:15:00,165.79,166.22,165.75,166.1,264902.0,165.79,166.22,165.75,166.1,264902.0
2024-05-29 12:20:00,166.09,166.39,166.02,166.09,307649.0,166.09,166.39,166.02,166.09,307649.0
2024-05-29 12:25:00,166.1,166.37,166.02,166.2,258437.0,166.1,166.37,166.02,166.2,258437.0
2024-05-29 12:30:00,166.22,166.59,166.15,166.48,339838.0,166.22,166.59,166.15,166.48,339838.0
2024-05-29 12:35:00,166.48,166.62,166.28,166.37,299048.0,166.48,166.62,166.28,166.37,299048.0
2024-05-29 12:40:00,166.34,166.38,165.96,166.06,318575.0,166.34,166.38,165.96,166.06,318575.0
2024-05-29 12:45:00,166.05,166.35,165.94,166.22,300420.0,166.05,166.35,165.94,166.22,300420.0
2024-05-29 12:50:00,166.21,166.27,165.98,166.0,219821.0,166.21,166.27,165.98,166.0,219821.0
2024-05-29 12:55:00,166.01,166.35,165.94,166.04,256983.0,166.01,166.35,165.94,166.04,256983.0
2024-05-29 13:00:00,166.04,166.16,165.55,165.77,395671.0,166.04,166.16,165.55,165.77,395671.0
2024-05-29 13:05:00,165.75,166.48,165.72,166.38,442972.0,165.75,166.48,165.72,166.38,442972.0
2024-05-29 13:10:00,166.38,166.55,166.28,166.4,278558.0,166.38,166.55,166.28,166.4,278558.0
2024-05-29 13:15:00,166.4,166.81,166.37,166.41,346032.0,166.4,166.81,166.37,166.41,346032.0
2024-05-29 13:20:00,166.42,166.65,166.3,166.41,346835.0,166.42,166.65,166.3,166.41,346835.0
2024-05-29 13:25:00,166.45,166.49,166.28,166.43,188768.0,166.45,166.49,166.28,166.43,188768.0
2024-05-29 13:30:00,166.41,166.47,166.16,166.2,225720.0,166.41,166.47,166.16,166.2,225720.0
2024-05-29 13:35:00,166.19,166.22,165.67,165.93,416513.0,166.19,166.22,165.67,165.93,416513.0
2024-05-29 13:40:00,165.93,166.07,165.67,165.94,268567.0,165.93,166.07,165.67,165.94,268567.0
2024-05-29 13:45:00,165.96,166.21,165.9,166.21,303791.0,165.96,166.21,165.9,166.21,303791.0
2024-05-29 13:50:00,166.18,166.48,166.15,166.17,336920.0,166.18,166.48,166.15,166.17,336920.0
2024-05-29 13:55:00,166.16,166.22,165.88,166.12,242972.0,166.16,166.22,165.88,166.12,242972.0
2024-05-29 14:00:00,166.11,166.2,165.92,165.94,201591.0,166.11,166.2,165.92,165.94,201591.0
2024-05-29 14:05:00,165.93,165.95,165.64,165.84,328974.0,165.93,165.95,165.64,165.84,328974.0
2024-05-29 14:10:00,165.83,166.11,165.77,166.07,382816.0,165.83,166.11,165.77,166.07,382816.0
2024-05-29 14:15:00,166.07,166.07,165.68,165.81,246927.0,166.07,166.07,165.68,165.81,246927.0
2024-05-29 14:20:00,165.83,165.86,165.47,165.5,347812.0,165.83,165.86,165.47,165.5,347812.0
2024-05-29 14:25:00,165.53,165.54,164.83,164.83,705193.0,165.53,165.54,164.83,164.83,705193.0
2024-05-29 14:30:00,164.83,165.07,164.67,164.79,544038.0,164.83,165.07,164.67,164.79,544038.0
2024-05-29 14:35:00,164.79,164.94,164.63,164.81,413749.0,164.79,164.94,164.63,164.81,413749.0
2024-05-29 14:40:00,164.79,165.24,164.7,165.05,488586.0,164.79,165.24,164.7,165.05,488586.0
2024-05-29 14:45:00,165.04,165.29,164.71,165.17,440696.0,165.04,165.29,164.71,165.17,440696.0
2024-05-29 14:50:00,165.18,165.35,165.02,165.33,267249.0,165.18,165.35,165.02,165.33,267249.0
2024-05-29 14:55:00,165.33,165.5,165.16,165.32,332386.0,165.33,165.5,165.16,165.32,332386.0
2024-05-29 15:00:00,165.34,165.82,165.33,165.72,474068.0,165.34,165.82,165.33,165.72,474068.0
2024-05-29 15:05:00,165.72,165.93,165.61,165.73,397694.0,165.72,165.93,165.61,165.73,397694.0
2024-05-29 15:10:00,165.74,165.84,165.5,165.79,339141.0,165.74,165.84,165.5,165.79,339141.0
2024-05-29 15:15:00,165.79,165.91,165.63,165.66,254632.0,165.79,165.91,165.63,165.66,254632.0
2024-05-29 15:20:00,165.66,166.03,165.64,166.02,389915.0,165.66,166.03,165.64,166.02,389915.0
2024-05-29 15:25:00,166.03,166.1,165.78,165.87,324353.0,166.03,166.1,165.78,165.87,324353.0
2024-05-29 15:30:00,165.85,165.9,165.58,165.66,356297.0,165.85,165.9,165.58,165.66,356297.0
2024-05-29 15:35:00,165.65,166.24,165.63,166.2,404849.0,165.65,166.24,165.63,166.2,404849.0
2024-05-29 15:40:00,166.19,166.25,165.92,165.99,362416.0,166.19,166.25,165.92,165.99,362416.0
2024-05-29 15:45:00,165.98,166.2,165.81,165.89,388549.0,165.98,166.2,165.81,165.89,388549.0
2024-05-29 15:50:00,165.87,166.08,165.31,165.46,577136.0,165.87,166.08,165.31,165.46,577136.0
2024-05-29 15:55:00,165.47,165.49,164.98,165.26,1130232.0,165.47,165.49,164.98,165.26,1130232.0
2024-05-30 09:30:00,167.92,167.95,164.77,164.84,1725440.0,167.92,167.95,164.77,164.84,1725440.0
2024-05-30 09:35:00,164.87,166.45,164.18,166.16,1263144.0,164.87,166.45,164.18,166.16,1263144.0
2024-05-30 09:40:00,166.19,166.34,165.45,165.8,782856.0,166.19,166.34,165.45,165.8,782856.0
2024-05-30 09:45:00,165.81,166.59,165.34,166.27,700218.0,165.81,166.59,165.34,166.27,700218.0
2024-05-30 09:50:00,166.27,166.64,165.95,166.1,496299.0,166.27,166.64,165.95,166.1,496299.0
2024-05-30 09:55:00,166.08,166.33,165.43,165.96,581169.0,166.08,166.33,165.43,165.96,581169.0
2024-05-30 10:00:00,165.95,166.2,165.1,165.89,659437.0,165.95,166.2,165.1,165.89,659437.0
2024-05-30 10:05:00,165.9,166.54,165.73,165.89,607080.0,165.9,166.54,165.73,165.89,607080.0
2024-05-30 10:10:00,165.88,165.92,164.8,165.04,687230.0,165.88,165.92,164.8,165.04,687230.0
2024-05-30 10:15:00,165.02,165.89,164.92,165.85,551001.0,165.02,165.89,164.92,165.85,551001.0
2024-05-30 10:20:00,165.84,166.24,165.54,165.61,564216.0,165.84,166.24,165.54,165.61,564216.0
2024-05-30 10:25:00,165.6,165.87,165.34,165.34,360433.0,165.6,165.87,165.34,165.34,360433.0
2024-05-30 10:30:00,165.33,165.57,164.41,164.53,523946.0,165.33,165.57,164.41,164.53,523946.0
2024-05-30 10:35:00,164.52,164.63,163.95,164.02,689211.0,164.52,164.63,163.95,164.02,689211.0
2024-05-30 10:40:00,164.03,164.25,163.8,164.11,493016.0,164.03,164.25,163.8,164.11,493016.0
2024-05-30 10:45:00,164.1,164.55,163.99,164.5,476462.0,164.1,164.55,163.99,164.5,476462.0
2024-05-30 10:50:00,164.51,164.78,164.22,164.77,442747.0,164.51,164.78,164.22,164.77,442747.0
2024-05-30 10:55:00,164.78,165.25,164.7,164.86,507535.0,164.78,165.25,164.7,164.86,507535.0
2024-05-30 11:00:00,164.86,165.08,164.05,164.05,456239.0,164.86,165.08,164.05,164.05,456239.0
2024-05-30 11:05:00,164.05,164.74,163.89,164.73,387690.0,164.05,164.74,163.89,164.73,387690.0
2024-05-30 11:10:00,164.7,164.85,164.6,164.73,186418.0,164.7,164.85,164.6,164.73,186418.0
2024-05-30 11:15:00,164.71,165.02,164.68,164.95,264240.0,164.71,165.02,164.68,164.95,264240.0
2024-05-30 11:20:00,164.96,165.28,164.76,165.07,295749.0,164.96,165.28,164.76,165.07,295749.0
2024-05-30 11:25:00,165.07,165.35,164.88,165.26,258485.0,165.07,165.35,164.88,165.26,258485.0
2024-05-30 11:30:00,165.26,165.7,165.17,165.58,444376.0,165.26,165.7,165.17,165.58,444376.0
2024-05-30 11:35:00,165.56,165.75,165.24,165.58,348229.0,165.56,165.75,165.24,165.58,348229.0
2024-05-30 11:40:00,165.59,165.94,165.59,165.71,369922.0,165.59,165.94,165.59,165.71,369922.0
2024-05-30 11:45:00,165.72,166.06,165.67,165.87,305115.0,165.72,166.06,165.67,165.87,305115.0
2024-05-30 11:50:00,165.89,166.25,165.8,166.01,339926.0,165.89,166.25,165.8,166.01,339926.0
2024-05-30 11:55:00,166.01,166.16,165.9,165.99,222550.0,166.01,166.16,165.9,165.99,222550.0
2024-05-30 12:00:00,166.01,166.59,166.01,166.59,453344.0,166.01,166.59,166.01,166.59,453344.0
2024-05-30 12:05:00,166.6,166.84,166.45,166.48,497424.0,166.6,166.84,166.45,166.48,497424.0
2024-05-30 12:10:00,166.49,166.92,166.47,166.84,362650.0,166.49,166.92,166.47,166.84,362650.0
2024-05-30 12:15:00,166.85,167.27,166.8,167.25,578672.0,166.85,167.27,166.8,167.25,578672.0
2024-05-30 12:20:00,167.27,167.59,167.13,167.29,674982.0,167.27,167.59,167.13,167.29,674982.0
2024-05-30 12:25:00,167.29,167.45,167.01,167.15,446392.0,167.29,167.45,167.01,167.15,446392.0
2024-05-30 12:30:00,167.15,167.35,166.98,167.34,335132.0,167.15,167.35,166.98,167.34,335132.0
2024-05-30 12:35:00,167.33,167.64,167.18,167.18,344151.0,167.33,167.64,167.18,167.18,344151.0
2024-05-30 12:40:00,167.19,167.38,166.94,167.28,344715.0,167.19,167.38,166.94,167.28,344715.0
2024-05-30 12:45:00,167.26,167.53,167.0,167.12,336480.0,167.26,167.53,167.0,167.12,336480.0
2024-05-30 12:50:00,167.11,167.5,166.96,167.38,281698.0,167.11,167.5,166.96,167.38,281698.0
2024-05-30 12:55:00,167.36,167.44,167.15,167.4,234093.0,167.36,167.44,167.15,167.4,234093.0
2024-05-30 13:00:00,167.4,167.9,167.32,167.45,482130.0,167.4,167.9,167.32,167.45,482130.0
2024-05-30 13:05:00,167.45,167.93,167.35,167.77,413318.0,167.45,167.93,167.35,167.77,413318.0
2024-05-30 13:10:00,167.79,168.26,167.68,168.07,583475.0,167.79,168.26,167.68,168.07,583475.0
2024-05-30 13:15:00,168.05,168.14,167.83,167.92,350381.0,168.05,168.14,167.83,167.92,350381.0
2024-05-30 13:20:00,167.94,168.24,167.91,168.24,309212.0,167.94,168.24,167.91,168.24,309212.0
2024-05-30 13:25:00,168.23,168.39,168.09,168.16,363035.0,168.23,168.39,168.09,168.16,363035.0
2024-05-30 13:30:00,168.17,168.54,168.03,168.36,376764.0,168.17,168.54,168.03,168.36,376764.0
2024-05-30 13:35:00,168.38,168.51,168.31,168.36,254355.0,168.38,168.51,168.31,168.36,254355.0
2024-05-30 13:40:00,168.36,168.75,168.36,168.57,360086.0,168.36,168.75,168.36,168.57,360086.0
2024-05-30 13:45:00,168.59,168.73,168.15,168.17,339063.0,168.59,168.73,168.15,168.17,339063.0
2024-05-30 13:50:00,168.18,168.27,167.9,168.19,344652.0,168.18,168.27,167.9,168.19,344652.0
2024-05-30 13:55:00,168.21,168.24,167.9,168.13,282467.0,168.21,168.24,167.9,168.13,282467.0
2024-05-30 14:00:00,168.1,168.13,167.7,167.74,356826.0,168.1,168.13,167.7,167.74,356826.0
2024-05-30 14:05:00,167.7,167.96,167.63,167.75,289335.0,167.7,167.96,167.63,167.75,289335.0
2024-05-30 14:10:00,167.73,167.73,167.44,167.52,348163.0,167.73,167.73,167.44,167.52,348163.0
2024-05-30 14:15:00,167.53,167.77,167.07,167.71,356081.0,167.53,167.77,167.07,167.71,356081.0
2024-05-30 14:20:00,167.71,167.83,167.52,167.69,271433.0,167.71,167.83,167.52,167.69,271433.0
2024-05-30 14:25:00,167.69,167.7,167.41,167.67,224208.0,167.69,167.7,167.41,167.67,224208.0
2024-05-30 14:30:00,167.66,168.06,167.65,167.9,321222.0,167.66,168.06,167.65,167.9,321222.0
2024-05-30 14:35:00,167.89,167.9,167.47,167.56,295912.0,167.89,167.9,167.47,167.56,295912.0
2024-05-30 14:40:00,167.57,167.74,167.52,167.66,175293.0,167.57,167.74,167.52,167.66,175293.0
2024-05-30 14:45:00,167.64,167.83,167.41,167.42,259809.0,167.64,167.83,167.41,167.42,259809.0
2024-05-30 14:50:00,167.42,167.75,167.37,167.49,245374.0,167.42,167.75,167.37,167.49,245374.0
2024-05-30 14:55:00,167.47,167.58,167.3,167.55,212180.0,167.47,167.58,167.3,167.55,212180.0
2024-05-30 15:00:00,167.58,167.65,167.2,167.39,244327.0,167.58,167.65,167.2,167.39,244327.0
2024-05-30 15:05:00,167.39,167.88,167.39,167.86,288045.0,167.39,167.88,167.39,167.86,288045.0
2024-05-30 15:10:00,167.87,168.06,167.85,167.96,262375.0,167.87,168.06,167.85,167.96,262375.0
2024-05-30 15:15:00,167.96,168.19,167.89,167.95,302692.0,167.96,168.19,167.89,167.95,302692.0
2024-05-30 15:20:00,167.93,167.94,166.01,166.15,1293843.0,167.93,167.94,166.01,166.15,1293843.0
2024-05-30 15:25:00,166.15,166.88,166.08,166.8,686357.0,166.15,166.88,166.08,166.8,686357.0
2024-05-30 15:30:00,166.8,167.23,166.29,166.43,546954.0,166.8,167.23,166.29,166.43,546954.0
2024-05-30 15:35:00,166.43,166.53,166.02,166.47,592539.0,166.43,166.53,166.02,166.47,592539.0
2024-05-30 15:40:00,166.47,166.49,165.99,166.17,520775.0,166.47,166.49,165.99,166.17,520775.0
2024-05-30 15:45:00,166.15,166.46,165.36,165.44,784540.0,166.15,166.46,165.36,165.44,784540.0
2024-05-30 15:50:00,165.46,166.9,165.4,166.78,853273.0,165.46,166.9,165.4,166.78,853273.0
2024-05-30 15:55:00,166.8,167.11,166.57,166.74,1092474.0,166.8,167.11,166.57,166.74,1092474.0
2024-05-31 09:30:00,166.66,167.15,165.67,166.06,1224408.0,166.66,167.15,165.67,166.06,1224408.0
2024-05-31 09:35:00,166.09,168.18,165.92,168.0,1118037.0,166.09,168.18,165.92,168.0,1118037.0
2024-05-31 09:40:00,168.0,168.55,167.55,167.79,879012.0,168.0,168.55,167.55,167.79,879012.0
2024-05-31 09:45:00,167.78,168.53,167.12,168.05,939661.0,167.78,168.53,167.12,168.05,939661.0
2024-05-31 09:50:00,168.09,168.12,166.92,167.36,708676.0,168.09,168.12,166.92,167.36,708676.0
2024-05-31 09:55:00,167.43,168.2,167.25,167.97,661343.0,167.43,168.2,167.25,167.97,661343.0
2024-05-31 10:00:00,167.97,168.03,167.11,167.71,663081.0,167.97,168.03,167.11,167.71,663081.0
2024-05-31 10:05:00,167.7,169.5,167.63,169.3,1055066.0,167.7,169.5,167.63,169.3,1055066.0
2024-05-31 10:10:00,169.32,169.34,167.59,167.8,900915.0,169.32,169.34,167.59,167.8,900915.0
2024-05-31 10:15:00,167.8,167.81,166.17,166.2,948942.0,167.8,167.81,166.17,166.2,948942.0
2024-05-31 10:20:00,166.2,166.37,164.26,164.27,1213887.0,166.2,166.37,164.26,164.27,1213887.0
2024-05-31 10:25:00,164.28,165.07,164.25,164.86,919476.0,164.28,165.07,164.25,164.86,919476.0
2024-05-31 10:30:00,164.8,164.8,163.44,163.55,1099772.0,164.8,164.8,163.44,163.55,1099772.0
2024-05-31 10:35:00,163.54,163.64,162.97,163.59,1023084.0,163.54,163.64,162.97,163.59,1023084.0
2024-05-31 10:40:00,163.58,163.84,162.83,163.0,794511.0,163.58,163.84,162.83,163.0,794511.0
2024-05-31 10:45:00,163.0,163.46,162.69,163.18,742677.0,163.0,163.46,162.69,163.18,742677.0
2024-05-31 10:50:00,163.23,163.45,163.07,163.37,358694.0,163.23,163.45,163.07,163.37,358694.0
2024-05-31 10:55:00,163.38,163.89,163.31,163.44,560367.0,163.38,163.89,163.31,163.44,560367.0
2024-05-31 11:00:00,163.43,163.48,162.53,162.7,573318.0,163.43,163.48,162.53,162.7,573318.0
2024-05-31 11:05:00,162.75,162.98,162.6,162.84,427379.0,162.75,162.98,162.6,162.84,427379.0
2024-05-31 11:10:00,162.84,163.12,162.24,162.5,707399.0,162.84,163.12,162.24,162.5,707399.0
2024-05-31 11:15:00,162.5,162.73,162.34,162.47,452360.0,162.5,162.73,162.34,162.47,452360.0
2024-05-31 11:20:00,162.47,162.56,162.06,162.4,454060.0,162.47,162.56,162.06,162.4,454060.0
2024-05-31 11:25:00,162.39,162.44,161.92,162.42,450495.0,162.39,162.44,161.92,162.42,450495.0
2024-05-31 11:30:00,162.37,162.37,161.85,162.15,397175.0,162.37,162.37,161.85,162.15,397175.0
2024-05-31 11:35:00,162.11,162.45,161.91,162.18,431306.0,162.11,162.45,161.91,162.18,431306.0
2024-05-31 11:40:00,162.16,162.36,161.76,161.83,593957.0,162.16,162.36,161.76,161.83,593957.0
2024-05-31 11:45:00,161.83,162.42,161.78,162.34,327627.0,161.83,162.42,161.78,162.34,327627.0
2024-05-31 11:50:00,162.39,162.41,161.28,161.37,609256.0,162.39,162.41,161.28,161.37,609256.0
2024-05-31 11:55:00,161.38,161.7,161.32,161.43,354714.0,161.38,161.7,161.32,161.43,354714.0
2024-05-31 12:00:00,161.42,161.67,160.88,161.24,579065.0,161.42,161.67,160.88,161.24,579065.0
2024-05-31 12:05:00,161.27,161.38,161.06,161.16,264681.0,161.27,161.38,161.06,161.16,264681.0
2024-05-31 12:10:00,161.16,161.21,160.81,160.96,304554.0,161.16,161.21,160.81,160.96,304554.0
2024-05-31 12:15:00,160.96,161.08,160.36,160.63,533727.0,160.96,161.08,160.36,160.63,533727.0
2024-05-31 12:20:00,160.62,160.86,160.07,160.74,508286.0,160.62,160.86,160.07,160.74,508286.0
2024-05-31 12:25:00,160.73,160.75,160.42,160.54,331636.0,160.73,160.75,160.42,160.54,331636.0
2024-05-31 12:30:00,160.53,160.97,160.53,160.81,273462.0,160.53,160.97,160.53,160.81,273462.0
2024-05-31 12:35:00,160.79,161.08,160.66,161.08,258053.0,160.79,161.08,160.66,161.08,258053.0
2024-05-31 12:40:00,161.1,161.62,161.01,161.39,458801.0,161.1,161.62,161.01,161.39,458801.0
2024-05-31 12:45:00,161.39,161.51,161.2,161.34,265399.0,161.39,161.51,161.2,161.34,265399.0
2024-05-31 12:50:00,161.36,161.6,161.05,161.39,254944.0,161.36,161.6,161.05,161.39,254944.0
2024-05-31 12:55:00,161.41,161.53,161.34,161.44,151232.0,161.41,161.53,161.34,161.44,151232.0
2024-05-31 13:00:00,161.44,162.12,161.34,161.89,501212.0,161.44,162.12,161.34,161.89,501212.0
2024-05-31 13:05:00,161.87,162.06,161.66,162.01,221415.0,161.87,162.06,161.66,162.01,221415.0
2024-05-31 13:10:00,162.02,162.17,161.92,162.09,271060.0,162.02,162.17,161.92,162.09,271060.0
2024-05-31 13:15:00,162.08,162.36,162.06,162.31,232417.0,162.08,162.36,162.06,162.31,232417.0
2024-05-31 13:20:00,162.32,162.67,162.2,162.66,261027.0,162.32,162.67,162.2,162.66,261027.0
2024-05-31 13:25:00,162.65,162.86,162.57,162.84,292524.0,162.65,162.86,162.57,162.84,292524.0
2024-05-31 13:30:00,162.85,163.26,162.81,162.85,471935.0,162.85,163.26,162.81,162.85,471935.0
2024-05-31 13:35:00,162.89,163.07,162.7,162.96,348820.0,162.89,163.07,162.7,162.96,348820.0
2024-05-31 13:40:00,162.95,163.05,162.48,162.59,357886.0,162.95,163.05,162.48,162.59,357886.0
2024-05-31 13:45:00,162.58,162.75,162.54,162.67,205371.0,162.58,162.75,162.54,162.67,205371.0
2024-05-31 13:50:00,162.67,162.83,162.25,162.31,323312.0,162.67,162.83,162.25,162.31,323312.0
2024-05-31 13:55:00,162.31,162.53,162.14,162.32,316445.0,162.31,162.53,162.14,162.32,316445.0
2024-05-31 14:00:00,162.33,162.54,162.27,162.49,173817.0,162.33,162.54,162.27,162.49,173817.0
2024-05-31 14:05:00,162.46,162.59,162.06,162.08,221594.0,162.46,162.59,162.06,162.08,221594.0
2024-05-31 14:10:00,162.06,162.51,162.03,162.2,244172.0,162.06,162.51,162.03,162.2,244172.0
2024-05-31 14:15:00,162.21,162.53,162.19,162.43,208897.0,162.21,162.53,162.19,162.43,208897.0
2024-05-31 14:20:00,162.42,162.49,162.29,162.48,124127.0,162.42,162.49,162.29,162.48,124127.0
2024-05-31 14:25:00,162.48,162.56,162.11,162.3,310513.0,162.48,162.56,162.11,162.3,310513.0
2024-05-31 14:30:00,162.31,162.43,162.17,162.35,178920.0,162.31,162.43,162.17,162.35,178920.0
2024-05-31 14:35:00,162.35,162.64,162.32,162.55,189603.0,162.35,162.64,162.32,162.55,189603.0
2024-05-31 14:40:00,162.56,162.99,162.47,162.96,266522.0,162.56,162.99,162.47,162.96,266522.0
2024-05-31 14:45:00,162.95,163.15,162.88,162.9,279432.0,162.95,163.15,162.88,162.9,279432.0
2024-05-31 14:50:00,162.88,162.94,162.65,162.88,313432.0,162.88,162.94,162.65,162.88,313432.0
2024-05-31 14:55:00,162.88,163.17,162.83,163.0,228818.0,162.88,163.17,162.83,163.0,228818.0
2024-05-31 15:00:00,163.0,163.19,162.79,163.14,282739.0,163.0,163.19,162.79,163.14,282739.0
2024-05-31 15:05:00,163.14,163.68,163.12,163.55,442357.0,163.14,163.68,163.12,163.55,442357.0
2024-05-31 15:10:00,163.55,163.85,163.52,163.84,337601.0,163.55,163.85,163.52,163.84,337601.0
2024-05-31 15:15:00,163.83,163.97,163.61,163.96,362285.0,163.83,163.97,163.61,163.96,362285.0
2024-05-31 15:20:00,163.96,164.08,163.74,164.04,401372.0,163.96,164.08,163.74,164.04,401372.0
2024-05-31 15:25:00,164.05,164.24,163.87,163.88,389555.0,164.05,164.24,163.87,163.88,389555.0
2024-05-31 15:30:00,163.86,164.3,163.73,164.2,422143.0,163.86,164.3,163.73,164.2,422143.0
2024-05-31 15:35:00,164.18,164.36,164.14,164.27,333197.0,164.18,164.36,164.14,164.27,333197.0
2024-05-31 15:40:00,164.26,165.17,164.25,165.09,879298.0,164.26,165.17,164.25,165.09,879298.0
2024-05-31 15:45:00,165.07,165.52,164.86,165.44,833158.0,165.07,165.52,164.86,165.44,833158.0
2024-05-31 15:50:00,165.41,166.57,165.32,166.51,1332225.0,165.41,166.57,165.32,166.51,1332225.0
2024-05-31 15:55:00,166.54,167.28,166.47,167.27,2944556.0,166.54,167.28,166.47,167.27,2944556.0
2024-06-03 09:30:00,170.8,171.08,169.1,169.37,2380311.0,170.8,171.08,169.1,169.37,2380311.0
2024-06-03 09:35:00,169.39,169.7,168.52,168.73,1367623.0,169.39,169.7,168.52,168.73,1367623.0
2024-06-03 09:40:00,168.71,170.45,168.68,169.28,1601380.0,168.71,170.45,168.68,169.28,1601380.0
2024-06-03 09:45:00,169.36,170.12,169.1,169.43,966915.0,169.36,170.12,169.1,169.43,966915.0
2024-06-03 09:50:00,169.38,169.38,167.45,167.53,1290689.0,169.38,169.38,167.45,167.53,1290689.0
2024-06-03 09:55:00,167.56,167.63,166.74,166.86,1123402.0,167.56,167.63,166.74,166.86,1123402.0
2024-06-03 10:00:00,166.94,167.61,166.21,166.41,1151653.0,166.94,167.61,166.21,166.41,1151653.0
2024-06-03 10:05:00,166.44,166.65,165.37,165.45,1006405.0,166.44,166.65,165.37,165.45,1006405.0
2024-06-03 10:10:00,165.44,166.01,165.17,165.92,974015.0,165.44,166.01,165.17,165.92,974015.0
2024-06-03 10:15:00,165.95,167.14,165.91,166.86,1061320.0,165.95,167.14,165.91,166.86,1061320.0
2024-06-03 10:20:00,166.88,167.16,166.07,166.83,906105.0,166.88,167.16,166.07,166.83,906105.0
2024-06-03 10:25:00,166.84,167.0,165.93,166.34,679639.0,166.84,167.0,165.93,166.34,679639.0
2024-06-03 10:30:00,166.33,166.35,164.81,164.89,925338.0,166.33,166.35,164.81,164.89,925338.0
2024-06-03 10:35:00,164.9,165.0,164.08,164.78,944802.0,164.9,165.0,164.08,164.78,944802.0
2024-06-03 10:40:00,164.81,165.18,164.62,164.86,801801.0,164.81,165.18,164.62,164.86,801801.0
2024-06-03 10:45:00,164.85,165.01,163.85,164.16,824187.0,164.85,165.01,163.85,164.16,824187.0
2024-06-03 10:50:00,164.16,164.22,163.32,163.36,956418.0,164.16,164.22,163.32,163.36,956418.0
2024-06-03 10:55:00,163.38,163.91,162.93,163.88,961909.0,163.38,163.91,162.93,163.88,961909.0
2024-06-03 11:00:00,163.87,163.9,163.35,163.63,512459.0,163.87,163.9,163.35,163.63,512459.0
2024-06-03 11:05:00,163.63,164.28,163.53,164.22,688100.0,163.63,164.28,163.53,164.22,688100.0
2024-06-03 11:10:00,164.2,164.6,164.12,164.19,602946.0,164.2,164.6,164.12,164.19,602946.0
2024-06-03 11:15:00,164.18,164.59,164.01,164.37,486934.0,164.18,164.59,164.01,164.37,486934.0
2024-06-03 11:20:00,164.37,164.95,164.37,164.8,471450.0,164.37,164.95,164.37,164.8,471450.0
2024-06-03 11:25:00,164.8,164.89,164.33,164.5,513178.0,164.8,164.89,164.33,164.5,513178.0
2024-06-03 11:30:00,164.5,164.8,164.3,164.5,396709.0,164.5,164.8,164.3,164.5,396709.0
2024-06-03 11:35:00,164.49,165.24,164.38,165.0,588499.0,164.49,165.24,164.38,165.0,588499.0
2024-06-03 11:40:00,164.99,165.33,164.74,164.82,462682.0,164.99,165.33,164.74,164.82,462682.0
2024-06-03 11:45:00,164.82,164.85,164.15,164.17,370638.0,164.82,164.85,164.15,164.17,370638.0
2024-06-03 11:50:00,164.17,164.33,163.93,164.03,493130.0,164.17,164.33,163.93,164.03,493130.0
2024-06-03 11:55:00,164.03,164.03,163.44,163.9,588952.0,164.03,164.03,163.44,163.9,588952.0
2024-06-03 12:00:00,163.88,164.41,163.28,163.57,680235.0,163.88,164.41,163.28,163.57,680235.0
2024-06-03 12:05:00,163.57,163.67,162.57,162.67,781559.0,163.57,163.67,162.57,162.67,781559.0
2024-06-03 12:10:00,162.66,162.75,161.2,161.33,1278884.0,162.66,162.75,161.2,161.33,1278884.0
2024-06-03 12:15:00,161.34,161.96,161.26,161.78,1013472.0,161.34,161.96,161.26,161.78,1013472.0
2024-06-03 12:20:00,161.77,162.06,161.15,161.31,679533.0,161.77,162.06,161.15,161.31,679533.0
2024-06-03 12:25:00,161.31,161.89,161.21,161.59,590347.0,161.31,161.89,161.21,161.59,590347.0
2024-06-03 12:30:00,161.58,161.77,160.98,161.03,610561.0,161.58,161.77,160.98,161.03,610561.0
2024-06-03 12:35:00,161.03,161.85,160.91,161.78,616763.0,161.03,161.85,160.91,161.78,616763.0
2024-06-03 12:40:00,161.79,161.98,161.44,161.82,441173.0,161.79,161.98,161.44,161.82,441173.0
2024-06-03 12:45:00,161.83,162.14,161.5,161.81,375573.0,161.83,162.14,161.5,161.81,375573.0
2024-06-03 12:50:00,161.83,161.94,161.25,161.82,422783.0,161.83,161.94,161.25,161.82,422783.0
2024-06-03 12:55:00,161.86,162.1,161.35,161.47,365563.0,161.86,162.1,161.35,161.47,365563.0
2024-06-03 13:00:00,161.47,161.69,161.22,161.53,396718.0,161.47,161.69,161.22,161.53,396718.0
2024-06-03 13:05:00,161.56,161.96,161.36,161.62,348563.0,161.56,161.96,161.36,161.62,348563.0
2024-06-03 13:10:00,161.62,161.7,161.1,161.5,405632.0,161.62,161.7,161.1,161.5,405632.0
2024-06-03 13:15:00,161.52,161.77,161.38,161.66,292570.0,161.52,161.77,161.38,161.66,292570.0
2024-06-03 13:20:00,161.62,162.4,161.57,162.15,460705.0,161.62,162.4,161.57,162.15,460705.0
2024-06-03 13:25:00,162.15,162.63,162.03,162.5,410921.0,162.15,162.63,162.03,162.5,410921.0
2024-06-03 13:30:00,162.51,162.74,162.28,162.31,410161.0,162.51,162.74,162.28,162.31,410161.0
2024-06-03 13:35:00,162.29,162.59,162.11,162.44,269811.0,162.29,162.59,162.11,162.44,269811.0
2024-06-03 13:40:00,162.43,162.79,162.19,162.6,359577.0,162.43,162.79,162.19,162.6,359577.0
2024-06-03 13:45:00,162.61,162.7,162.33,162.46,269058.0,162.61,162.7,162.33,162.46,269058.0
2024-06-03 13:50:00,162.45,162.45,161.94,162.2,415939.0,162.45,162.45,161.94,162.2,415939.0
2024-06-03 13:55:00,162.19,162.37,161.98,162.32,354618.0,162.19,162.37,161.98,162.32,354618.0
2024-06-03 14:00:00,162.33,162.6,162.25,162.53,320093.0,162.33,162.6,162.25,162.53,320093.0
2024-06-03 14:05:00,162.53,162.73,162.3,162.62,259062.0,162.53,162.73,162.3,162.62,259062.0
2024-06-03 14:10:00,162.6,162.79,162.06,162.07,329404.0,162.6,162.79,162.06,162.07,329404.0
2024-06-03 14:15:00,162.08,162.44,162.07,162.18,299554.0,162.08,162.44,162.07,162.18,299554.0
2024-06-03 14:20:00,162.19,162.8,162.12,162.62,395421.0,162.19,162.8,162.12,162.62,395421.0
2024-06-03 14:25:00,162.59,162.86,162.26,162.28,303226.0,162.59,162.86,162.26,162.28,303226.0
2024-06-03 14:30:00,162.28,162.63,162.27,162.55,199005.0,162.28,162.63,162.27,162.55,199005.0
2024-06-03 14:35:00,162.52,162.71,162.41,162.68,192156.0,162.52,162.71,162.41,162.68,192156.0
2024-06-03 14:40:00,162.68,162.87,162.44,162.64,350607.0,162.68,162.87,162.44,162.64,350607.0
2024-06-03 14:45:00,162.62,162.88,162.56,162.88,230283.0,162.62,162.88,162.56,162.88,230283.0
2024-06-03 14:50:00,162.87,162.91,162.13,162.19,397784.0,162.87,162.91,162.13,162.19,397784.0
2024-06-03 14:55:00,162.2,162.37,161.88,162.35,436158.0,162.2,162.37,161.88,162.35,436158.0
2024-06-03 15:00:00,162.35,162.6,162.18,162.47,316370.0,162.35,162.6,162.18,162.47,316370.0
2024-06-03 15:05:00,162.46,162.52,162.25,162.46,219662.0,162.46,162.52,162.25,162.46,219662.0
2024-06-03 15:10:00,162.45,162.74,162.35,162.66,346217.0,162.45,162.74,162.35,162.66,346217.0
2024-06-03 15:15:00,162.68,162.75,162.37,162.39,276084.0,162.68,162.75,162.37,162.39,276084.0
2024-06-03 15:20:00,162.4,162.85,162.35,162.68,399747.0,162.4,162.85,162.35,162.68,399747.0
2024-06-03 15:25:00,162.66,162.8,162.48,162.57,269423.0,162.66,162.8,162.48,162.57,269423.0
2024-06-03 15:30:00,162.59,162.67,162.22,162.67,454138.0,162.59,162.67,162.22,162.67,454138.0
2024-06-03 15:35:00,162.67,162.68,162.33,162.44,299400.0,162.67,162.68,162.33,162.44,299400.0
2024-06-03 15:40:00,162.43,162.6,162.21,162.46,392449.0,162.43,162.6,162.21,162.46,392449.0
2024-06-03 15:45:00,162.47,162.69,162.42,162.67,364520.0,162.47,162.69,162.42,162.67,364520.0
2024-06-03 15:50:00,162.69,162.99,162.62,162.86,542010.0,162.69,162.99,162.62,162.86,542010.0
2024-06-03 15:55:00,162.9,163.61,162.9,163.61,1207951.0,162.9,163.61,162.9,163.61,1207951.0
2024-06-04 09:30:00,162.84,164.83,162.26,162.63,1529392.0,162.84,164.83,162.26,162.63,1529392.0
2024-06-04 09:35:00,162.63,163.49,161.9,163.22,988662.0,162.63,163.49,161.9,163.22,988662.0
2024-06-04 09:40:00,163.22,163.54,162.1,162.15,921396.0,163.22,163.54,162.1,162.15,921396.0
2024-06-04 09:45:00,162.13,163.07,161.88,162.14,852468.0,162.13,163.07,161.88,162.14,852468.0
2024-06-04 09:50:00,162.15,162.27,161.61,161.69,812078.0,162.15,162.27,161.61,161.69,812078.0
2024-06-04 09:55:00,161.69,162.16,160.8,161.28,1131054.0,161.69,162.16,160.8,161.28,1131054.0
2024-06-04 10:00:00,161.28,162.39,161.19,161.88,946254.0,161.28,162.39,161.19,161.88,946254.0
2024-06-04 10:05:00,161.88,161.9,160.9,161.15,714219.0,161.88,161.9,160.9,161.15,714219.0
2024-06-04 10:10:00,161.13,161.75,160.62,160.85,720254.0,161.13,161.75,160.62,160.85,720254.0
2024-06-04 10:15:00,160.81,161.69,160.65,161.43,618103.0,160.81,161.69,160.65,161.43,618103.0
2024-06-04 10:20:00,161.4,161.89,161.28,161.75,437279.0,161.4,161.89,161.28,161.75,437279.0
2024-06-04 10:25:00,161.73,162.66,161.71,162.6,664208.0,161.73,162.66,161.71,162.6,664208.0
2024-06-04 10:30:00,162.59,163.06,162.24,162.43,670310.0,162.59,163.06,162.24,162.43,670310.0
2024-06-04 10:35:00,162.45,162.6,161.94,162.58,457818.0,162.45,162.6,161.94,162.58,457818.0
2024-06-04 10:40:00,162.57,162.95,162.4,162.51,410998.0,162.57,162.95,162.4,162.51,410998.0
2024-06-04 10:45:00,162.52,162.89,162.27,162.31,381755.0,162.52,162.89,162.27,162.31,381755.0
2024-06-04 10:50:00,162.26,162.6,161.86,161.96,363506.0,162.26,162.6,161.86,161.96,363506.0
2024-06-04 10:55:00,161.95,162.2,161.6,161.69,315405.0,161.95,162.2,161.6,161.69,315405.0
2024-06-04 11:00:00,161.71,162.1,161.47,161.84,386712.0,161.71,162.1,161.47,161.84,386712.0
2024-06-04 11:05:00,161.83,161.88,161.21,161.35,420122.0,161.83,161.88,161.21,161.35,420122.0
2024-06-04 11:10:00,161.35,161.7,161.13,161.15,394656.0,161.35,161.7,161.13,161.15,394656.0
2024-06-04 11:15:00,161.15,161.72,161.15,161.46,354883.0,161.15,161.72,161.15,161.46,354883.0
2024-06-04 11:20:00,161.48,161.93,161.18,161.25,477530.0,161.48,161.93,161.18,161.25,477530.0
2024-06-04 11:25:00,161.23,161.38,160.81,160.86,420038.0,161.23,161.38,160.81,160.86,420038.0
2024-06-04 11:30:00,160.84,161.1,160.2,160.32,675869.0,160.84,161.1,160.2,160.32,675869.0
2024-06-04 11:35:00,160.33,160.65,160.3,160.39,363312.0,160.33,160.65,160.3,160.39,363312.0
2024-06-04 11:40:00,160.41,160.87,160.39,160.67,358116.0,160.41,160.87,160.39,160.67,358116.0
2024-06-04 11:45:00,160.65,160.82,160.35,160.67,360619.0,160.65,160.82,160.35,160.67,360619.0
2024-06-04 11:50:00,160.68,160.97,160.64,160.79,273911.0,160.68,160.97,160.64,160.79,273911.0
2024-06-04 11:55:00,160.76,160.84,160.51,160.53,301684.0,160.76,160.84,160.51,160.53,301684.0
2024-06-04 12:00:00,160.55,160.84,160.31,160.76,379208.0,160.55,160.84,160.31,160.76,379208.0
2024-06-04 12:05:00,160.75,160.89,160.3,160.75,358765.0,160.75,160.89,160.3,160.75,358765.0
2024-06-04 12:10:00,160.75,160.79,160.36,160.58,283722.0,160.75,160.79,160.36,160.58,283722.0
2024-06-04 12:15:00,160.56,160.65,159.81,160.14,583444.0,160.56,160.65,159.81,160.14,583444.0
2024-06-04 12:20:00,160.12,160.39,160.08,160.27,348910.0,160.12,160.39,160.08,160.27,348910.0
2024-06-04 12:25:00,160.27,160.72,160.21,160.61,327787.0,160.27,160.72,160.21,160.61,327787.0
2024-06-04 12:30:00,160.61,160.69,160.35,160.54,217301.0,160.61,160.69,160.35,160.54,217301.0
2024-06-04 12:35:00,160.56,160.76,160.22,160.58,212673.0,160.56,160.76,160.22,160.58,212673.0
2024-06-04 12:40:00,160.57,161.15,160.53,161.09,380484.0,160.57,161.15,160.53,161.09,380484.0
2024-06-04 12:45:00,161.09,161.28,161.05,161.12,316574.0,161.09,161.28,161.05,161.12,316574.0
2024-06-04 12:50:00,161.09,161.19,160.66,160.98,311788.0,161.09,161.19,160.66,160.98,311788.0
2024-06-04 12:55:00,160.99,161.18,160.79,160.85,208171.0,160.99,161.18,160.79,160.85,208171.0
2024-06-04 13:00:00,160.85,160.92,160.63,160.82,217096.0,160.85,160.92,160.63,160.82,217096.0
2024-06-04 13:05:00,160.83,160.86,159.98,160.02,503703.0,160.83,160.86,159.98,160.02,503703.0
2024-06-04 13:10:00,160.02,160.29,160.0,160.17,365118.0,160.02,160.29,160.0,160.17,365118.0
2024-06-04 13:15:00,160.19,160.44,160.08,160.31,247915.0,160.19,160.44,160.08,160.31,247915.0
2024-06-04 13:20:00,160.31,160.58,160.13,160.19,271684.0,160.31,160.58,160.13,160.19,271684.0
2024-06-04 13:25:00,160.16,160.5,159.91,160.47,352576.0,160.16,160.5,159.91,160.47,352576.0
2024-06-04 13:30:00,160.48,160.54,160.1,160.21,236356.0,160.48,160.54,160.1,160.21,236356.0
2024-06-04 13:35:00,160.17,160.22,159.98,160.13,242215.0,160.17,160.22,159.98,160.13,242215.0
2024-06-04 13:40:00,160.13,160.21,160.0,160.07,220897.0,160.13,160.21,160.0,160.07,220897.0
2024-06-04 13:45:00,160.1,160.37,160.04,160.1,232624.0,160.1,160.37,160.04,160.1,232624.0
2024-06-04 13:50:00,160.11,160.35,160.06,160.24,185076.0,160.11,160.35,160.06,160.24,185076.0
2024-06-04 13:55:00,160.22,160.34,160.05,160.16,250953.0,160.22,160.34,160.05,160.16,250953.0
2024-06-04 14:00:00,160.16,160.47,160.15,160.43,198321.0,160.16,160.47,160.15,160.43,198321.0
2024-06-04 14:05:00,160.4,160.53,160.28,160.47,202340.0,160.4,160.53,160.28,160.47,202340.0
2024-06-04 14:10:00,160.45,160.85,160.4,160.78,344638.0,160.45,160.85,160.4,160.78,344638.0
2024-06-04 14:15:00,160.8,161.4,160.77,161.25,532864.0,160.8,161.4,160.77,161.25,532864.0
2024-06-04 14:20:00,161.26,161.75,161.18,161.69,582714.0,161.26,161.75,161.18,161.69,582714.0
2024-06-04 14:25:00,161.7,162.01,161.36,161.99,513246.0,161.7,162.01,161.36,161.99,513246.0
2024-06-04 14:30:00,161.99,162.09,161.69,161.88,450906.0,161.99,162.09,161.69,161.88,450906.0
2024-06-04 14:35:00,161.9,162.04,161.82,161.93,341206.0,161.9,162.04,161.82,161.93,341206.0
2024-06-04 14:40:00,161.9,161.92,161.55,161.65,312292.0,161.9,161.92,161.55,161.65,312292.0
2024-06-04 14:45:00,161.63,161.85,161.36,161.4,313652.0,161.63,161.85,161.36,161.4,313652.0
2024-06-04 14:50:00,161.41,161.5,160.95,160.97,327900.0,161.41,161.5,160.95,160.97,327900.0
2024-06-04 14:55:00,161.0,161.18,160.6,160.8,465459.0,161.0,161.18,160.6,160.8,465459.0
2024-06-04 15:00:00,160.77,160.79,159.62,159.7,802353.0,160.77,160.79,159.62,159.7,802353.0
2024-06-04 15:05:00,159.69,159.7,159.08,159.33,927753.0,159.69,159.7,159.08,159.33,927753.0
2024-06-04 15:10:00,159.34,159.44,158.87,159.0,801733.0,159.34,159.44,158.87,159.0,801733.0
2024-06-04 15:15:00,159.02,159.65,158.93,159.45,709185.0,159.02,159.65,158.93,159.45,709185.0
2024-06-04 15:20:00,159.44,159.7,159.28,159.38,413355.0,159.44,159.7,159.28,159.38,413355.0
2024-06-04 15:25:00,159.38,159.4,159.12,159.39,440068.0,159.38,159.4,159.12,159.39,440068.0
2024-06-04 15:30:00,159.36,159.54,159.06,159.38,425193.0,159.36,159.54,159.06,159.38,425193.0
2024-06-04 15:35:00,159.38,159.48,158.91,159.18,429875.0,159.38,159.48,158.91,159.18,429875.0
2024-06-04 15:40:00,159.18,159.88,159.16,159.86,706057.0,159.18,159.88,159.16,159.86,706057.0
2024-06-04 15:45:00,159.86,160.04,159.46,159.87,548310.0,159.86,160.04,159.46,159.87,548310.0
2024-06-04 15:50:00,159.89,160.43,159.89,160.19,668334.0,159.89,160.43,159.89,160.19,668334.0
2024-06-04 15:55:00,160.2,160.31,159.9,159.99,920879.0,160.2,160.31,159.9,159.99,920879.0
2024-06-05 09:30:00,162.19,162.52,161.38,162.19,1586483.0,162.19,162.52,161.38,162.19,1586483.0
2024-06-05 09:35:00,162.19,163.44,161.85,162.7,1435739.0,162.19,163.44,161.85,162.7,1435739.0
2024-06-05 09:40:00,162.71,163.37,162.49,162.72,947179.0,162.71,163.37,162.49,162.72,947179.0
2024-06-05 09:45:00,162.72,163.58,162.6,163.38,987582.0,162.72,163.58,162.6,163.38,987582.0
2024-06-05 09:50:00,163.35,164.28,163.01,164.24,1389853.0,163.35,164.28,163.01,164.24,1389853.0
2024-06-05 09:55:00,164.25,164.9,163.79,164.87,1442798.0,164.25,164.9,163.79,164.87,1442798.0
2024-06-05 10:00:00,164.83,164.83,163.69,163.97,1246791.0,164.83,164.83,163.69,163.97,1246791.0
2024-06-05 10:05:00,163.95,164.86,163.7,164.61,1036393.0,163.95,164.86,163.7,164.61,1036393.0
2024-06-05 10:10:00,164.59,164.98,164.32,164.85,1038948.0,164.59,164.98,164.32,164.85,1038948.0
2024-06-05 10:15:00,164.83,165.55,164.7,165.23,1363650.0,164.83,165.55,164.7,165.23,1363650.0
2024-06-05 10:20:00,165.26,165.99,164.95,165.84,996695.0,165.26,165.99,164.95,165.84,996695.0
2024-06-05 10:25:00,165.85,166.08,165.59,165.97,813364.0,165.85,166.08,165.59,165.97,813364.0
2024-06-05 10:30:00,165.98,167.03,165.98,166.92,1456176.0,165.98,167.03,165.98,166.92,1456176.0
2024-06-05 10:35:00,166.93,167.12,166.32,166.44,1111108.0,166.93,167.12,166.32,166.44,1111108.0
2024-06-05 10:40:00,166.45,166.74,166.21,166.31,768317.0,166.45,166.74,166.21,166.31,768317.0
2024-06-05 10:45:00,166.31,166.31,165.45,165.66,1062401.0,166.31,166.31,165.45,165.66,1062401.0
2024-06-05 10:50:00,165.68,166.17,165.58,166.04,706642.0,165.68,166.17,165.58,166.04,706642.0
2024-06-05 10:55:00,166.04,166.05,165.22,165.7,825425.0,166.04,166.05,165.22,165.7,825425.0
2024-06-05 11:00:00,165.68,166.12,165.68,165.99,684479.0,165.68,166.12,165.68,165.99,684479.0
2024-06-05 11:05:00,165.97,166.18,165.61,165.9,601911.0,165.97,166.18,165.61,165.9,601911.0
2024-06-05 11:10:00,165.87,166.31,165.78,166.27,611760.0,165.87,166.31,165.78,166.27,611760.0
2024-06-05 11:15:00,166.25,166.68,166.25,166.57,648209.0,166.25,166.68,166.25,166.57,648209.0
2024-06-05 11:20:00,166.54,166.66,166.25,166.35,499902.0,166.54,166.66,166.25,166.35,499902.0
2024-06-05 11:25:00,166.36,166.42,165.87,166.27,643315.0,166.36,166.42,165.87,166.27,643315.0
2024-06-05 11:30:00,166.27,166.27,165.95,166.03,391061.0,166.27,166.27,165.95,166.03,391061.0
2024-06-05 11:35:00,166.02,166.17,165.61,165.8,511223.0,166.02,166.17,165.61,165.8,511223.0
2024-06-05 11:40:00,165.81,165.93,165.51,165.66,377224.0,165.81,165.93,165.51,165.66,377224.0
2024-06-05 11:45:00,165.67,165.92,164.88,165.28,777390.0,165.67,165.92,164.88,165.28,777390.0
2024-06-05 11:50:00,165.27,165.95,164.77,165.78,753385.0,165.27,165.95,164.77,165.78,753385.0
2024-06-05 11:55:00,165.77,166.14,165.62,166.12,501577.0,165.77,166.14,165.62,166.12,501577.0
2024-06-05 12:00:00,166.13,166.22,165.75,166.02,599222.0,166.13,166.22,165.75,166.02,599222.0
2024-06-05 12:05:00,166.0,166.01,165.61,165.65,443146.0,166.0,166.01,165.61,165.65,443146.0
2024-06-05 12:10:00,165.66,165.86,165.24,165.29,512523.0,165.66,165.86,165.24,165.29,512523.0
2024-06-05 12:15:00,165.27,165.61,165.23,165.45,309523.0,165.27,165.61,165.23,165.45,309523.0
2024-06-05 12:20:00,165.47,165.48,165.06,165.18,339351.0,165.47,165.48,165.06,165.18,339351.0
2024-06-05 12:25:00,165.17,165.26,164.85,164.89,383835.0,165.17,165.26,164.85,164.89,383835.0
2024-06-05 12:30:00,164.88,164.94,164.56,164.67,477736.0,164.88,164.94,164.56,164.67,477736.0
2024-06-05 12:35:00,164.68,164.93,164.55,164.82,325489.0,164.68,164.93,164.55,164.82,325489.0
2024-06-05 12:40:00,164.82,164.88,164.56,164.78,266392.0,164.82,164.88,164.56,164.78,266392.0
2024-06-05 12:45:00,164.78,164.94,164.41,164.67,628821.0,164.78,164.94,164.41,164.67,628821.0
2024-06-05 12:50:00,164.68,165.04,164.54,164.96,391304.0,164.68,165.04,164.54,164.96,391304.0
2024-06-05 12:55:00,164.97,165.06,164.77,165.03,344535.0,164.97,165.06,164.77,165.03,344535.0
2024-06-05 13:00:00,165.03,165.13,164.76,164.79,310831.0,165.03,165.13,164.76,164.79,310831.0
2024-06-05 13:05:00,164.81,165.02,164.66,164.9,312719.0,164.81,165.02,164.66,164.9,312719.0
2024-06-05 13:10:00,164.91,165.17,164.89,165.07,237039.0,164.91,165.17,164.89,165.07,237039.0
2024-06-05 13:15:00,165.07,165.44,164.51,164.71,557723.0,165.07,165.44,164.51,164.71,557723.0
2024-06-05 13:20:00,164.72,164.78,164.05,164.06,667617.0,164.72,164.78,164.05,164.06,667617.0
2024-06-05 13:25:00,164.08,164.33,163.81,164.25,599053.0,164.08,164.33,163.81,164.25,599053.0
2024-06-05 13:30:00,164.24,164.6,164.19,164.56,388956.0,164.24,164.6,164.19,164.56,388956.0
2024-06-05 13:35:00,164.57,164.95,164.5,164.8,385621.0,164.57,164.95,164.5,164.8,385621.0
2024-06-05 13:40:00,164.82,165.08,164.56,165.03,451875.0,164.82,165.08,164.56,165.03,451875.0
2024-06-05 13:45:00,165.03,165.15,164.92,165.14,371161.0,165.03,165.15,164.92,165.14,371161.0
2024-06-05 13:50:00,165.14,165.55,165.0,165.41,578687.0,165.14,165.55,165.0,165.41,578687.0
2024-06-05 13:55:00,165.42,165.54,165.22,165.44,404422.0,165.42,165.54,165.22,165.44,404422.0
2024-06-05 14:00:00,165.43,165.45,165.2,165.22,281768.0,165.43,165.45,165.2,165.22,281768.0
2024-06-05 14:05:00,165.21,165.42,164.97,165.4,342902.0,165.21,165.42,164.97,165.4,342902.0
2024-06-05 14:10:00,165.4,165.41,165.04,165.14,234038.0,165.4,165.41,165.04,165.14,234038.0
2024-06-05 14:15:00,165.11,165.54,165.1,165.54,300694.0,165.11,165.54,165.1,165.54,300694.0
2024-06-05 14:20:00,165.51,165.78,165.29,165.33,546095.0,165.51,165.78,165.29,165.33,546095.0
2024-06-05 14:25:00,165.33,165.6,165.06,165.47,477143.0,165.33,165.6,165.06,165.47,477143.0
2024-06-05 14:30:00,165.45,165.59,165.25,165.52,307748.0,165.45,165.59,165.25,165.52,307748.0
2024-06-05 14:35:00,165.51,165.69,165.33,165.51,340489.0,165.51,165.69,165.33,165.51,340489.0
2024-06-05 14:40:00,165.49,165.69,165.4,165.62,203946.0,165.49,165.69,165.4,165.62,203946.0
2024-06-05 14:45:00,165.63,165.7,165.36,165.46,265232.0,165.63,165.7,165.36,165.46,265232.0
2024-06-05 14:50:00,165.46,165.75,165.46,165.73,261827.0,165.46,165.75,165.46,165.73,261827.0
2024-06-05 14:55:00,165.74,165.83,165.56,165.63,303625.0,165.74,165.83,165.56,165.63,303625.0
2024-06-05 15:00:00,165.59,165.83,165.4,165.78,337471.0,165.59,165.83,165.4,165.78,337471.0
2024-06-05 15:05:00,165.8,165.89,165.72,165.84,281095.0,165.8,165.89,165.72,165.84,281095.0
2024-06-05 15:10:00,165.85,166.21,165.68,166.2,529172.0,165.85,166.21,165.68,166.2,529172.0
2024-06-05 15:15:00,166.21,166.21,165.86,166.04,352987.0,166.21,166.21,165.86,166.04,352987.0
2024-06-05 15:20:00,166.04,166.13,165.88,166.03,245525.0,166.04,166.13,165.88,166.03,245525.0
2024-06-05 15:25:00,166.03,166.06,165.65,165.74,427226.0,166.03,166.06,165.65,165.74,427226.0
2024-06-05 15:30:00,165.73,165.83,165.53,165.75,397740.0,165.73,165.83,165.53,165.75,397740.0
2024-06-05 15:35:00,165.74,165.85,165.59,165.6,227714.0,165.74,165.85,165.59,165.6,227714.0
2024-06-05 15:40:00,165.62,165.67,165.25,165.28,357162.0,165.62,165.67,165.25,165.28,357162.0
2024-06-05 15:45:00,165.28,165.28,164.78,164.82,563527.0,165.28,165.28,164.78,164.82,563527.0
2024-06-05 15:50:00,164.83,165.63,164.71,165.57,780816.0,164.83,165.63,164.71,165.57,780816.0
2024-06-05 15:55:00,165.55,166.3,165.55,166.25,1473198.0,165.55,166.3,165.55,166.25,1473198.0
2024-06-06 09:30:00,165.53,166.62,164.82,165.84,1583404.0,165.53,166.62,164.82,165.84,1583404.0
2024-06-06 09:35:00,165.86,167.15,165.48,165.61,1055666.0,165.86,167.15,165.48,165.61,1055666.0
2024-06-06 09:40:00,165.57,166.07,164.99,165.54,957727.0,165.57,166.07,164.99,165.54,957727.0
2024-06-06 09:45:00,165.59,165.73,163.86,164.04,1092806.0,165.59,165.73,163.86,164.04,1092806.0
2024-06-06 09:50:00,164.02,165.09,163.86,164.95,815833.0,164.02,165.09,163.86,164.95,815833.0
2024-06-06 09:55:00,164.98,165.23,164.02,164.07,702574.0,164.98,165.23,164.02,164.07,702574.0
2024-06-06 10:00:00,164.06,164.93,164.01,164.54,545538.0,164.06,164.93,164.01,164.54,545538.0
2024-06-06 10:05:00,164.53,165.53,164.46,165.03,514295.0,164.53,165.53,164.46,165.03,514295.0
2024-06-06 10:10:00,165.05,165.74,165.02,165.64,532863.0,165.05,165.74,165.02,165.64,532863.0
2024-06-06 10:15:00,165.65,166.06,165.21,165.98,858134.0,165.65,166.06,165.21,165.98,858134.0
2024-06-06 10:20:00,165.97,166.96,165.74,166.88,865302.0,165.97,166.96,165.74,166.88,865302.0
2024-06-06 10:25:00,166.86,167.65,166.38,167.54,987058.0,166.86,167.65,166.38,167.54,987058.0
2024-06-06 10:30:00,167.58,168.44,167.49,168.16,1408056.0,167.58,168.44,167.49,168.16,1408056.0
2024-06-06 10:35:00,168.18,168.87,168.12,168.64,942147.0,168.18,168.87,168.12,168.64,942147.0
2024-06-06 10:40:00,168.64,169.51,168.41,169.48,1304535.0,168.64,169.51,168.41,169.48,1304535.0
2024-06-06 10:45:00,169.48,169.48,168.96,169.03,827549.0,169.48,169.48,168.96,169.03,827549.0
2024-06-06 10:50:00,169.02,169.19,168.2,168.43,866263.0,169.02,169.19,168.2,168.43,866263.0
2024-06-06 10:55:00,168.43,168.48,167.57,167.7,851103.0,168.43,168.48,167.57,167.7,851103.0
2024-06-06 11:00:00,167.68,167.86,167.27,167.45,623434.0,167.68,167.86,167.27,167.45,623434.0
2024-06-06 11:05:00,167.48,167.7,167.25,167.41,369022.0,167.48,167.7,167.25,167.41,369022.0
2024-06-06 11:10:00,167.42,167.64,166.86,167.29,551450.0,167.42,167.64,166.86,167.29,551450.0
2024-06-06 11:15:00,167.28,167.67,167.15,167.55,458581.0,167.28,167.67,167.15,167.55,458581.0
2024-06-06 11:20:00,167.53,167.92,167.43,167.48,583698.0,167.53,167.92,167.43,167.48,583698.0
2024-06-06 11:25:00,167.46,167.54,167.07,167.23,396210.0,167.46,167.54,167.07,167.23,396210.0
2024-06-06 11:30:00,167.21,167.26,166.7,166.83,490611.0,167.21,167.26,166.7,166.83,490611.0
2024-06-06 11:35:00,166.81,167.18,166.77,167.01,321143.0,166.81,167.18,166.77,167.01,321143.0
2024-06-06 11:40:00,167.01,167.23,166.86,167.05,268233.0,167.01,167.23,166.86,167.05,268233.0
2024-06-06 11:45:00,167.06,167.47,166.96,167.41,286310.0,167.06,167.47,166.96,167.41,286310.0
2024-06-06 11:50:00,167.4,167.72,167.4,167.54,304854.0,167.4,167.72,167.4,167.54,304854.0
2024-06-06 11:55:00,167.53,167.57,167.27,167.31,271397.0,167.53,167.57,167.27,167.31,271397.0
2024-06-06 12:00:00,167.3,167.48,167.05,167.43,231606.0,167.3,167.48,167.05,167.43,231606.0
2024-06-06 12:05:00,167.42,167.64,167.36,167.63,233595.0,167.42,167.64,167.36,167.63,233595.0
2024-06-06 12:10:00,167.62,167.77,167.33,167.63,239647.0,167.62,167.77,167.33,167.63,239647.0
2024-06-06 12:15:00,167.66,167.66,166.95,167.25,296771.0,167.66,167.66,166.95,167.25,296771.0
2024-06-06 12:20:00,167.26,167.42,167.12,167.27,186817.0,167.26,167.42,167.12,167.27,186817.0
2024-06-06 12:25:00,167.28,167.44,166.43,166.66,433243.0,167.28,167.44,166.43,166.66,433243.0
2024-06-06 12:30:00,166.63,166.68,165.87,165.94,509492.0,166.63,166.68,165.87,165.94,509492.0
2024-06-06 12:35:00,165.94,166.07,165.51,165.69,419237.0,165.94,166.07,165.51,165.69,419237.0
2024-06-06 12:40:00,165.66,165.74,165.37,165.65,293978.0,165.66,165.74,165.37,165.65,293978.0
2024-06-06 12:45:00,165.67,166.0,165.61,165.91,312515.0,165.67,166.0,165.61,165.91,312515.0
2024-06-06 12:50:00,165.92,166.47,165.85,166.35,362742.0,165.92,166.47,165.85,166.35,362742.0
2024-06-06 12:55:00,166.36,166.58,166.23,166.4,300380.0,166.36,166.58,166.23,166.4,300380.0
2024-06-06 13:00:00,166.42,166.93,166.2,166.86,376123.0,166.42,166.93,166.2,166.86,376123.0
2024-06-06 13:05:00,166.88,166.99,166.74,166.86,282819.0,166.88,166.99,166.74,166.86,282819.0
2024-06-06 13:10:00,166.86,167.14,166.72,166.79,333318.0,166.86,167.14,166.72,166.79,333318.0
2024-06-06 13:15:00,166.81,167.38,166.74,167.29,295743.0,166.81,167.38,166.74,167.29,295743.0
2024-06-06 13:20:00,167.29,167.46,167.08,167.42,254275.0,167.29,167.46,167.08,167.42,254275.0
2024-06-06 13:25:00,167.43,167.65,167.38,167.49,256634.0,167.43,167.65,167.38,167.49,256634.0
2024-06-06 13:30:00,167.47,167.53,167.31,167.43,157151.0,167.47,167.53,167.31,167.43,157151.0
2024-06-06 13:35:00,167.45,167.84,167.41,167.79,241862.0,167.45,167.84,167.41,167.79,241862.0
2024-06-06 13:40:00,167.8,167.84,167.63,167.75,197403.0,167.8,167.84,167.63,167.75,197403.0
2024-06-06 13:45:00,167.75,167.88,167.31,167.53,244978.0,167.75,167.88,167.31,167.53,244978.0
2024-06-06 13:50:00,167.54,168.19,167.53,168.06,392399.0,167.54,168.19,167.53,168.06,392399.0
2024-06-06 13:55:00,168.04,168.1,167.89,168.02,190498.0,168.04,168.1,167.89,168.02,190498.0
2024-06-06 14:00:00,168.0,168.14,167.54,167.56,285419.0,168.0,168.14,167.54,167.56,285419.0
2024-06-06 14:05:00,167.54,167.56,167.06,167.13,367873.0,167.54,167.56,167.06,167.13,367873.0
2024-06-06 14:10:00,167.13,167.67,166.98,167.66,291012.0,167.13,167.67,166.98,167.66,291012.0
2024-06-06 14:15:00,167.66,168.19,167.61,168.15,324212.0,167.66,168.19,167.61,168.15,324212.0
2024-06-06 14:20:00,168.16,168.43,168.01,168.35,366812.0,168.16,168.43,168.01,168.35,366812.0
2024-06-06 14:25:00,168.35,168.35,168.02,168.27,251313.0,168.35,168.35,168.02,168.27,251313.0
2024-06-06 14:30:00,168.26,168.45,168.1,168.43,213722.0,168.26,168.45,168.1,168.43,213722.0
2024-06-06 14:35:00,168.43,168.47,168.1,168.2,198005.0,168.43,168.47,168.1,168.2,198005.0
2024-06-06 14:40:00,168.18,168.41,168.15,168.17,178678.0,168.18,168.41,168.15,168.17,178678.0
2024-06-06 14:45:00,168.18,168.41,168.18,168.36,174554.0,168.18,168.41,168.18,168.36,174554.0
2024-06-06 14:50:00,168.38,168.66,168.33,168.53,373879.0,168.38,168.66,168.33,168.53,373879.0
2024-06-06 14:55:00,168.56,168.59,168.4,168.48,171048.0,168.56,168.59,168.4,168.48,171048.0
2024-06-06 15:00:00,168.46,168.63,168.3,168.49,218584.0,168.46,168.63,168.3,168.49,218584.0
2024-06-06 15:05:00,168.47,168.64,168.38,168.59,163320.0,168.47,168.64,168.38,168.59,163320.0
2024-06-06 15:10:00,168.59,168.65,167.98,168.05,307297.0,168.59,168.65,167.98,168.05,307297.0
2024-06-06 15:15:00,168.05,168.23,168.03,168.17,158708.0,168.05,168.23,168.03,168.17,158708.0
2024-06-06 15:20:00,168.15,168.18,167.44,167.49,326112.0,168.15,168.18,167.44,167.49,326112.0
2024-06-06 15:25:00,167.48,167.8,167.2,167.69,332310.0,167.48,167.8,167.2,167.69,332310.0
2024-06-06 15:30:00,167.7,167.87,167.45,167.5,259446.0,167.7,167.87,167.45,167.5,259446.0
2024-06-06 15:35:00,167.48,167.84,167.45,167.64,216612.0,167.48,167.84,167.45,167.64,216612.0
2024-06-06 15:40:00,167.61,167.67,167.42,167.58,218309.0,167.61,167.67,167.42,167.58,218309.0
2024-06-06 15:45:00,167.58,167.84,167.5,167.52,290601.0,167.58,167.84,167.5,167.52,290601.0
2024-06-06 15:50:00,167.52,167.92,167.5,167.83,451557.0,167.52,167.92,167.5,167.83,451557.0
2024-06-06 15:55:00,167.84,167.86,166.68,166.79,1152199.0,167.84,167.86,166.68,166.79,1152199.0
2024-06-07 09:30:00,166.61,167.03,165.86,166.26,1040483.0,166.61,167.03,165.86,166.26,1040483.0
2024-06-07 09:35:00,166.31,168.14,166.26,167.98,960497.0,166.31,168.14,166.26,167.98,960497.0
2024-06-07 09:40:00,167.99,168.6,167.61,168.04,1037897.0,167.99,168.6,167.61,168.04,1037897.0
2024-06-07 09:45:00,168.06,168.54,167.82,168.48,710832.0,168.06,168.54,167.82,168.48,710832.0
2024-06-07 09:50:00,168.48,169.09,168.3,168.94,922272.0,168.48,169.09,168.3,168.94,922272.0
2024-06-07 09:55:00,168.95,169.17,168.08,168.32,934141.0,168.95,169.17,168.08,168.32,934141.0
2024-06-07 10:00:00,168.35,169.24,168.01,169.16,937555.0,168.35,169.24,168.01,169.16,937555.0
2024-06-07 10:05:00,169.16,169.45,168.17,168.18,938786.0,169.16,169.45,168.17,168.18,938786.0
2024-06-07 10:10:00,168.17,168.22,167.28,167.5,923505.0,168.17,168.22,167.28,167.5,923505.0
2024-06-07 10:15:00,167.55,167.68,166.89,167.62,919894.0,167.55,167.68,166.89,167.62,919894.0
2024-06-07 10:20:00,167.62,167.69,166.94,167.23,757772.0,167.62,167.69,166.94,167.23,757772.0
2024-06-07 10:25:00,167.25,167.52,166.9,167.42,606857.0,167.25,167.52,166.9,167.42,606857.0
2024-06-07 10:30:00,167.42,167.87,167.26,167.49,661815.0,167.42,167.87,167.26,167.49,661815.0
2024-06-07 10:35:00,167.49,168.19,167.44,168.16,601381.0,167.49,168.19,167.44,168.16,601381.0
2024-06-07 10:40:00,168.16,168.46,167.88,167.95,649630.0,168.16,168.46,167.88,167.95,649630.0
2024-06-07 10:45:00,167.95,168.07,167.63,167.72,596290.0,167.95,168.07,167.63,167.72,596290.0
2024-06-07 10:50:00,167.71,167.85,167.27,167.84,742557.0,167.71,167.85,167.27,167.84,742557.0
2024-06-07 10:55:00,167.82,167.83,167.07,167.22,582369.0,167.82,167.83,167.07,167.22,582369.0
2024-06-07 11:00:00,167.26,167.43,166.93,167.28,462810.0,167.26,167.43,166.93,167.28,462810.0
2024-06-07 11:05:00,167.26,167.42,166.61,166.69,648655.0,167.26,167.42,166.61,166.69,648655.0
2024-06-07 11:10:00,166.67,167.1,166.45,167.03,565465.0,166.67,167.1,166.45,167.03,565465.0
2024-06-07 11:15:00,167.02,167.05,166.65,166.81,369657.0,167.02,167.05,166.65,166.81,369657.0
2024-06-07 11:20:00,166.83,167.44,166.63,167.42,433424.0,166.83,167.44,166.63,167.42,433424.0
2024-06-07 11:25:00,167.43,167.49,167.16,167.27,241782.0,167.43,167.49,167.16,167.27,241782.0
2024-06-07 11:30:00,167.26,167.56,166.9,166.9,429959.0,167.26,167.56,166.9,166.9,429959.0
2024-06-07 11:35:00,166.92,167.24,166.66,167.11,453766.0,166.92,167.24,166.66,167.11,453766.0
2024-06-07 11:40:00,167.12,167.39,166.88,166.94,238769.0,167.12,167.39,166.88,166.94,238769.0
2024-06-07 11:45:00,166.97,167.18,166.84,167.12,218060.0,166.97,167.18,166.84,167.12,218060.0
2024-06-07 11:50:00,167.12,167.33,166.88,167.31,280127.0,167.12,167.33,166.88,167.31,280127.0
2024-06-07 11:55:00,167.33,167.39,167.12,167.21,235487.0,167.33,167.39,167.12,167.21,235487.0
2024-06-07 12:00:00,167.21,167.39,167.05,167.36,225544.0,167.21,167.39,167.05,167.36,225544.0
2024-06-07 12:05:00,167.36,167.78,167.25,167.68,301305.0,167.36,167.78,167.25,167.68,301305.0
2024-06-07 12:10:00,167.68,167.89,167.39,167.42,351099.0,167.68,167.89,167.39,167.42,351099.0
2024-06-07 12:15:00,167.42,168.0,167.42,167.96,393335.0,167.42,168.0,167.42,167.96,393335.0
2024-06-07 12:20:00,167.97,168.07,167.65,167.99,376963.0,167.97,168.07,167.65,167.99,376963.0
2024-06-07 12:25:00,168.0,168.17,167.86,168.16,263437.0,168.0,168.17,167.86,168.16,263437.0
2024-06-07 12:30:00,168.16,168.37,168.01,168.07,324493.0,168.16,168.37,168.01,168.07,324493.0
2024-06-07 12:35:00,168.07,168.11,167.81,168.0,295957.0,168.07,168.11,167.81,168.0,295957.0
2024-06-07 12:40:00,168.0,168.25,167.95,168.19,233934.0,168.0,168.25,167.95,168.19,233934.0
2024-06-07 12:45:00,168.19,168.28,167.84,168.04,239110.0,168.19,168.28,167.84,168.04,239110.0
2024-06-07 12:50:00,168.04,168.82,168.01,168.81,460108.0,168.04,168.82,168.01,168.81,460108.0
2024-06-07 12:55:00,168.81,168.99,168.58,168.72,424082.0,168.81,168.99,168.58,168.72,424082.0
2024-06-07 13:00:00,168.71,168.73,168.15,168.47,371965.0,168.71,168.73,168.15,168.47,371965.0
2024-06-07 13:05:00,168.49,168.75,168.39,168.69,294171.0,168.49,168.75,168.39,168.69,294171.0
2024-06-07 13:10:00,168.71,168.99,168.61,168.88,318305.0,168.71,168.99,168.61,168.88,318305.0
2024-06-07 13:15:00,168.88,169.11,168.86,169.0,384839.0,168.88,169.11,168.86,169.0,384839.0
2024-06-07 13:20:00,169.0,169.23,168.82,169.02,343094.0,169.0,169.23,168.82,169.02,343094.0
2024-06-07 13:25:00,169.02,169.04,168.36,168.56,353674.0,169.02,169.04,168.36,168.56,353674.0
2024-06-07 13:30:00,168.56,168.75,168.33,168.48,241086.0,168.56,168.75,168.33,168.48,241086.0
2024-06-07 13:35:00,168.49,168.65,168.28,168.56,247743.0,168.49,168.65,168.28,168.56,247743.0
2024-06-07 13:40:00,168.58,168.6,168.23,168.52,271894.0,168.58,168.6,168.23,168.52,271894.0
2024-06-07 13:45:00,168.52,168.58,168.32,168.47,166186.0,168.52,168.58,168.32,168.47,166186.0
2024-06-07 13:50:00,168.49,168.7,168.43,168.45,207291.0,168.49,168.7,168.43,168.45,207291.0
2024-06-07 13:55:00,168.45,168.59,168.09,168.14,237933.0,168.45,168.59,168.09,168.14,237933.0
2024-06-07 14:00:00,168.09,168.12,167.26,167.36,491439.0,168.09,168.12,167.26,167.36,491439.0
2024-06-07 14:05:00,167.41,167.51,166.82,167.0,497146.0,167.41,167.51,166.82,167.0,497146.0
2024-06-07 14:10:00,166.97,167.03,166.2,166.24,451357.0,166.97,167.03,166.2,166.24,451357.0
2024-06-07 14:15:00,166.26,166.63,166.14,166.51,474878.0,166.26,166.63,166.14,166.51,474878.0
2024-06-07 14:20:00,166.5,167.14,166.43,166.62,553032.0,166.5,167.14,166.43,166.62,553032.0
2024-06-07 14:25:00,166.63,167.09,166.54,166.82,434241.0,166.63,167.09,166.54,166.82,434241.0
2024-06-07 14:30:00,166.82,167.19,166.74,167.02,329448.0,166.82,167.19,166.74,167.02,329448.0
2024-06-07 14:35:00,166.95,167.29,166.94,167.11,295285.0,166.95,167.29,166.94,167.11,295285.0
2024-06-07 14:40:00,167.08,167.46,167.04,167.4,282726.0,167.08,167.46,167.04,167.4,282726.0
2024-06-07 14:45:00,167.38,167.47,167.23,167.3,236854.0,167.38,167.47,167.23,167.3,236854.0
2024-06-07 14:50:00,167.27,167.59,167.06,167.59,352944.0,167.27,167.59,167.06,167.59,352944.0
2024-06-07 14:55:00,167.57,167.61,167.06,167.18,278070.0,167.57,167.61,167.06,167.18,278070.0
2024-06-07 15:00:00,167.17,167.48,166.81,167.21,409847.0,167.17,167.48,166.81,167.21,409847.0
2024-06-07 15:05:00,167.23,167.26,166.8,166.86,283758.0,167.23,167.26,166.8,166.86,283758.0
2024-06-07 15:10:00,166.88,167.05,166.47,166.86,340620.0,166.88,167.05,166.47,166.86,340620.0
2024-06-07 15:15:00,166.88,167.13,166.64,166.72,338083.0,166.88,167.13,166.64,166.72,338083.0
2024-06-07 15:20:00,166.73,167.16,166.38,167.06,327428.0,166.73,167.16,166.38,167.06,327428.0
2024-06-07 15:25:00,167.07,167.48,166.92,167.33,332911.0,167.07,167.48,166.92,167.33,332911.0
2024-06-07 15:30:00,167.33,167.57,167.18,167.36,382366.0,167.33,167.57,167.18,167.36,382366.0
2024-06-07 15:35:00,167.32,167.43,167.13,167.36,239187.0,167.32,167.43,167.13,167.36,239187.0
2024-06-07 15:40:00,167.37,167.78,167.36,167.68,418549.0,167.37,167.78,167.36,167.68,418549.0
2024-06-07 15:45:00,167.7,167.82,167.43,167.65,419872.0,167.7,167.82,167.43,167.65,419872.0
2024-06-07 15:50:00,167.64,167.86,167.34,167.82,493468.0,167.64,167.86,167.34,167.82,493468.0
2024-06-07 15:55:00,167.86,168.05,167.75,167.89,884401.0,167.86,168.05,167.75,167.89,884401.0
2024-06-10 09:30:00,162.48,163.01,161.08,162.0,3013868.0,162.48,163.01,161.08,162.0,3013868.0
2024-06-10 09:35:00,161.99,162.67,160.95,161.31,1677266.0,161.99,162.67,160.95,161.31,1677266.0
2024-06-10 09:40:00,161.31,161.52,160.61,161.0,1555405.0,161.31,161.52,160.61,161.0,1555405.0
2024-06-10 09:45:00,160.97,161.16,160.14,160.58,1299138.0,160.97,161.16,160.14,160.58,1299138.0
2024-06-10 09:50:00,160.59,161.19,160.2,160.54,1122651.0,160.59,161.19,160.2,160.54,1122651.0
2024-06-10 09:55:00,160.53,162.03,160.44,161.99,1194835.0,160.53,162.03,160.44,161.99,1194835.0
2024-06-10 10:00:00,161.98,162.48,161.66,162.38,975068.0,161.98,162.48,161.66,162.38,975068.0
2024-06-10 10:05:00,162.45,162.92,162.0,162.81,867293.0,162.45,162.92,162.0,162.81,867293.0
2024-06-10 10:10:00,162.8,162.96,162.26,162.74,773225.0,162.8,162.96,162.26,162.74,773225.0
2024-06-10 10:15:00,162.72,163.21,162.13,163.06,828062.0,162.72,163.21,162.13,163.06,828062.0
2024-06-10 10:20:00,163.09,163.88,162.95,163.65,806115.0,163.09,163.88,162.95,163.65,806115.0
2024-06-10 10:25:00,163.67,163.88,163.54,163.64,503318.0,163.67,163.88,163.54,163.64,503318.0
2024-06-10 10:30:00,163.64,163.92,163.22,163.45,661945.0,163.64,163.92,163.22,163.45,661945.0
2024-06-10 10:35:00,163.46,164.13,163.37,163.49,636734.0,163.46,164.13,163.37,163.49,636734.0
2024-06-10 10:40:00,163.49,164.05,162.83,162.99,834902.0,163.49,164.05,162.83,162.99,834902.0
2024-06-10 10:45:00,162.99,163.4,162.7,163.08,710391.0,162.99,163.4,162.7,163.08,710391.0
2024-06-10 10:50:00,163.07,164.71,163.07,164.68,1015840.0,163.07,164.71,163.07,164.68,1015840.0
2024-06-10 10:55:00,164.68,165.25,164.57,165.21,1016094.0,164.68,165.25,164.57,165.21,1016094.0
2024-06-10 11:00:00,165.22,165.55,164.54,164.61,797608.0,165.22,165.55,164.54,164.61,797608.0
2024-06-10 11:05:00,164.64,164.65,164.02,164.36,783937.0,164.64,164.65,164.02,164.36,783937.0
2024-06-10 11:10:00,164.4,164.4,163.41,163.54,725026.0,164.4,164.4,163.41,163.54,725026.0
2024-06-10 11:15:00,163.57,163.74,163.1,163.11,688609.0,163.57,163.74,163.1,163.11,688609.0
2024-06-10 11:20:00,163.11,163.47,162.88,162.9,693374.0,163.11,163.47,162.88,162.9,693374.0
2024-06-10 11:25:00,162.89,163.22,162.73,163.21,684729.0,162.89,163.22,162.73,163.21,684729.0
2024-06-10 11:30:00,163.21,163.35,162.53,162.72,662944.0,163.21,163.35,162.53,162.72,662944.0
2024-06-10 11:35:00,162.75,162.93,162.63,162.81,399425.0,162.75,162.93,162.63,162.81,399425.0
2024-06-10 11:40:00,162.84,163.13,162.81,162.87,441382.0,162.84,163.13,162.81,162.87,441382.0
2024-06-10 11:45:00,162.86,163.22,162.45,162.71,642327.0,162.86,163.22,162.45,162.71,642327.0
2024-06-10 11:50:00,162.68,162.84,162.28,162.34,457666.0,162.68,162.84,162.28,162.34,457666.0
2024-06-10 11:55:00,162.33,162.5,162.03,162.28,550180.0,162.33,162.5,162.03,162.28,550180.0
2024-06-10 12:00:00,162.29,162.57,162.06,162.11,488899.0,162.29,162.57,162.06,162.11,488899.0
2024-06-10 12:05:00,162.09,162.33,161.9,162.13,527836.0,162.09,162.33,161.9,162.13,527836.0
2024-06-10 12:10:00,162.11,162.44,161.83,162.32,473106.0,162.11,162.44,161.83,162.32,473106.0
2024-06-10 12:15:00,162.31,162.63,162.26,162.36,514793.0,162.31,162.63,162.26,162.36,514793.0
2024-06-10 12:20:00,162.39,162.67,162.01,162.1,393650.0,162.39,162.67,162.01,162.1,393650.0
2024-06-10 12:25:00,162.11,162.31,161.96,162.03,403749.0,162.11,162.31,161.96,162.03,403749.0
2024-06-10 12:30:00,162.01,162.5,161.93,162.21,464608.0,162.01,162.5,161.93,162.21,464608.0
2024-06-10 12:35:00,162.2,162.24,162.05,162.16,255005.0,162.2,162.24,162.05,162.16,255005.0
2024-06-10 12:40:00,162.14,162.27,161.89,162.04,375250.0,162.14,162.27,161.89,162.04,375250.0
2024-06-10 12:45:00,162.03,162.05,161.51,161.66,630549.0,162.03,162.05,161.51,161.66,630549.0
2024-06-10 12:50:00,161.67,162.19,161.59,162.01,532155.0,161.67,162.19,161.59,162.01,532155.0
2024-06-10 12:55:00,162.0,162.06,161.6,161.63,389270.0,162.0,162.06,161.6,161.63,389270.0
2024-06-10 13:00:00,161.62,161.72,161.04,161.69,704076.0,161.62,161.72,161.04,161.69,704076.0
2024-06-10 13:05:00,161.69,162.24,161.67,162.05,496772.0,161.69,162.24,161.67,162.05,496772.0
2024-06-10 13:10:00,162.05,162.14,161.33,161.63,574593.0,162.05,162.14,161.33,161.63,574593.0
2024-06-10 13:15:00,161.63,161.98,161.5,161.78,383733.0,161.63,161.98,161.5,161.78,383733.0
2024-06-10 13:20:00,161.77,161.83,161.45,161.48,292544.0,161.77,161.83,161.45,161.48,292544.0
2024-06-10 13:25:00,161.5,161.58,161.05,161.09,525383.0,161.5,161.58,161.05,161.09,525383.0
2024-06-10 13:30:00,161.09,161.2,160.86,160.91,751332.0,161.09,161.2,160.86,160.91,751332.0
2024-06-10 13:35:00,160.91,160.97,160.67,160.84,514664.0,160.91,160.97,160.67,160.84,514664.0
2024-06-10 13:40:00,160.83,161.42,160.56,161.39,593064.0,160.83,161.42,160.56,161.39,593064.0
2024-06-10 13:45:00,161.38,161.66,161.23,161.55,475385.0,161.38,161.66,161.23,161.55,475385.0
2024-06-10 13:50:00,161.53,161.66,161.22,161.47,380318.0,161.53,161.66,161.22,161.47,380318.0
2024-06-10 13:55:00,161.48,161.48,161.03,161.39,356738.0,161.48,161.48,161.03,161.39,356738.0
2024-06-10 14:00:00,161.38,161.43,161.05,161.12,263882.0,161.38,161.43,161.05,161.12,263882.0
2024-06-10 14:05:00,161.11,161.12,160.54,160.55,542083.0,161.11,161.12,160.54,160.55,542083.0
2024-06-10 14:10:00,160.56,160.74,160.39,160.61,761548.0,160.56,160.74,160.39,160.61,761548.0
2024-06-10 14:15:00,160.6,160.79,160.38,160.47,480088.0,160.6,160.79,160.38,160.47,480088.0
2024-06-10 14:20:00,160.45,160.69,160.25,160.38,452603.0,160.45,160.69,160.25,160.38,452603.0
2024-06-10 14:25:00,160.38,160.59,160.2,160.4,451032.0,160.38,160.59,160.2,160.4,451032.0
2024-06-10 14:30:00,160.41,160.48,159.97,160.05,795133.0,160.41,160.48,159.97,160.05,795133.0
2024-06-10 14:35:00,160.05,160.75,160.05,160.72,523086.0,160.05,160.75,160.05,160.72,523086.0
2024-06-10 14:40:00,160.7,161.16,160.62,161.09,464405.0,160.7,161.16,160.62,161.09,464405.0
2024-06-10 14:45:00,161.12,161.33,161.05,161.27,358767.0,161.12,161.33,161.05,161.27,358767.0
2024-06-10 14:50:00,161.27,161.36,160.98,161.04,439690.0,161.27,161.36,160.98,161.04,439690.0
2024-06-10 14:55:00,161.03,161.11,160.7,160.75,419913.0,161.03,161.11,160.7,160.75,419913.0
2024-06-10 15:00:00,160.78,160.89,160.62,160.77,373684.0,160.78,160.89,160.62,160.77,373684.0
2024-06-10 15:05:00,160.78,160.88,160.51,160.57,351583.0,160.78,160.88,160.51,160.57,351583.0
2024-06-10 15:10:00,160.56,161.05,160.43,161.02,469804.0,160.56,161.05,160.43,161.02,469804.0
2024-06-10 15:15:00,161.01,161.11,160.72,160.77,423606.0,161.01,161.11,160.72,160.77,423606.0
2024-06-10 15:20:00,160.77,161.5,160.7,160.71,555516.0,160.77,161.5,160.7,160.71,555516.0
2024-06-10 15:25:00,160.7,160.77,160.48,160.66,359966.0,160.7,160.77,160.48,160.66,359966.0
2024-06-10 15:30:00,160.65,160.66,160.1,160.3,541064.0,160.65,160.66,160.1,160.3,541064.0
2024-06-10 15:35:00,160.28,160.83,160.25,160.58,573339.0,160.28,160.83,160.25,160.58,573339.0
2024-06-10 15:40:00,160.59,160.78,160.44,160.49,460135.0,160.59,160.78,160.44,160.49,460135.0
2024-06-10 15:45:00,160.5,160.52,159.66,159.67,1119443.0,160.5,160.52,159.66,159.67,1119443.0
2024-06-10 15:50:00,159.67,160.02,159.61,159.96,1015992.0,159.67,160.02,159.61,159.96,1015992.0
2024-06-10 15:55:00,159.95,160.44,159.95,160.36,1705351.0,159.95,160.44,159.95,160.36,1705351.0
2024-06-11 09:30:00,160.5,161.54,160.32,160.74,1144861.0,160.5,161.54,160.32,160.74,1144861.0
2024-06-11 09:35:00,160.72,161.03,158.58,158.75,1247712.0,160.72,161.03,158.58,158.75,1247712.0
2024-06-11 09:40:00,158.75,159.67,158.4,159.59,907082.0,158.75,159.67,158.4,159.59,907082.0
2024-06-11 09:45:00,159.6,160.4,159.26,159.27,897981.0,159.6,160.4,159.26,159.27,897981.0
2024-06-11 09:50:00,159.28,159.59,157.63,157.64,962657.0,159.28,159.59,157.63,157.64,962657.0
2024-06-11 09:55:00,157.65,157.91,156.92,157.14,1076535.0,157.65,157.91,156.92,157.14,1076535.0
2024-06-11 10:00:00,157.12,158.41,156.99,158.29,808962.0,157.12,158.41,156.99,158.29,808962.0
2024-06-11 10:05:00,158.26,158.55,158.0,158.09,549169.0,158.26,158.55,158.0,158.09,549169.0
2024-06-11 10:10:00,158.09,158.9,157.98,158.41,677812.0,158.09,158.9,157.98,158.41,677812.0
2024-06-11 10:15:00,158.4,158.76,157.9,158.12,538594.0,158.4,158.76,157.9,158.12,538594.0
2024-06-11 10:20:00,158.15,158.94,158.07,158.9,610017.0,158.15,158.94,158.07,158.9,610017.0
2024-06-11 10:25:00,158.92,159.0,158.48,158.54,518456.0,158.92,159.0,158.48,158.54,518456.0
2024-06-11 10:30:00,158.55,159.0,158.27,158.64,537933.0,158.55,159.0,158.27,158.64,537933.0
2024-06-11 10:35:00,158.63,159.18,158.46,158.79,542886.0,158.63,159.18,158.46,158.79,542886.0
2024-06-11 10:40:00,158.77,159.31,158.4,158.77,524582.0,158.77,159.31,158.4,158.77,524582.0
2024-06-11 10:45:00,158.79,158.86,158.47,158.69,291286.0,158.79,158.86,158.47,158.69,291286.0
2024-06-11 10:50:00,158.7,159.2,158.61,159.0,452330.0,158.7,159.2,158.61,159.0,452330.0
2024-06-11 10:55:00,159.04,159.11,158.14,158.22,456754.0,159.04,159.11,158.14,158.22,456754.0
2024-06-11 11:00:00,158.24,158.4,157.82,157.96,565869.0,158.24,158.4,157.82,157.96,565869.0
2024-06-11 11:05:00,157.94,158.47,157.91,158.39,366971.0,157.94,158.47,157.91,158.39,366971.0
2024-06-11 11:10:00,158.4,158.88,158.29,158.7,356843.0,158.4,158.88,158.29,158.7,356843.0
2024-06-11 11:15:00,158.73,158.87,158.42,158.66,240543.0,158.73,158.87,158.42,158.66,240543.0
2024-06-11 11:20:00,158.67,158.88,158.51,158.59,238448.0,158.67,158.88,158.51,158.59,238448.0
2024-06-11 11:25:00,158.6,158.84,158.32,158.64,331217.0,158.6,158.84,158.32,158.64,331217.0
2024-06-11 11:30:00,158.64,158.83,158.45,158.54,319946.0,158.64,158.83,158.45,158.54,319946.0
2024-06-11 11:35:00,158.57,158.79,158.42,158.51,251194.0,158.57,158.79,158.42,158.51,251194.0
2024-06-11 11:40:00,158.5,158.6,157.66,157.8,523258.0,158.5,158.6,157.66,157.8,523258.0
2024-06-11 11:45:00,157.81,158.11,157.49,157.74,483654.0,157.81,158.11,157.49,157.74,483654.0
2024-06-11 11:50:00,157.73,157.73,157.27,157.43,451208.0,157.73,157.73,157.27,157.43,451208.0
2024-06-11 11:55:00,157.42,157.81,157.28,157.48,335371.0,157.42,157.81,157.28,157.48,335371.0
2024-06-11 12:00:00,157.5,158.19,157.42,157.97,350765.0,157.5,158.19,157.42,157.97,350765.0
2024-06-11 12:05:00,157.98,158.14,157.78,157.93,216203.0,157.98,158.14,157.78,157.93,216203.0
2024-06-11 12:10:00,157.93,158.08,157.56,157.8,272906.0,157.93,158.08,157.56,157.8,272906.0
2024-06-11 12:15:00,157.79,158.35,157.64,157.98,323554.0,157.79,158.35,157.64,157.98,323554.0
2024-06-11 12:20:00,157.98,158.38,157.96,158.32,222711.0,157.98,158.38,157.96,158.32,222711.0
2024-06-11 12:25:00,158.3,158.64,158.25,158.61,197640.0,158.3,158.64,158.25,158.61,197640.0
2024-06-11 12:30:00,158.62,158.84,158.53,158.77,337732.0,158.62,158.84,158.53,158.77,337732.0
2024-06-11 12:35:00,158.8,159.12,158.73,158.86,340962.0,158.8,159.12,158.73,158.86,340962.0
2024-06-11 12:40:00,158.88,159.19,158.86,159.15,225843.0,158.88,159.19,158.86,159.15,225843.0
2024-06-11 12:45:00,159.15,159.37,158.91,159.05,353143.0,159.15,159.37,158.91,159.05,353143.0
2024-06-11 12:50:00,159.04,159.04,158.53,158.7,308468.0,159.04,159.04,158.53,158.7,308468.0
2024-06-11 12:55:00,158.71,158.93,158.39,158.46,368320.0,158.71,158.93,158.39,158.46,368320.0
2024-06-11 13:00:00,158.47,159.09,158.21,158.9,432025.0,158.47,159.09,158.21,158.9,432025.0
2024-06-11 13:05:00,158.87,159.34,158.86,159.14,277856.0,158.87,159.34,158.86,159.14,277856.0
2024-06-11 13:10:00,159.15,159.44,158.97,159.22,261305.0,159.15,159.44,158.97,159.22,261305.0
2024-06-11 13:15:00,159.22,159.3,159.02,159.03,168493.0,159.22,159.3,159.02,159.03,168493.0
2024-06-11 13:20:00,159.07,159.14,158.61,158.61,277327.0,159.07,159.14,158.61,158.61,277327.0
2024-06-11 13:25:00,158.63,158.7,158.57,158.64,201609.0,158.63,158.7,158.57,158.64,201609.0
2024-06-11 13:30:00,158.65,158.85,158.49,158.84,196514.0,158.65,158.85,158.49,158.84,196514.0
2024-06-11 13:35:00,158.84,159.2,158.83,159.09,280146.0,158.84,159.2,158.83,159.09,280146.0
2024-06-11 13:40:00,159.11,159.12,158.84,159.02,179466.0,159.11,159.12,158.84,159.02,179466.0
2024-06-11 13:45:00,159.02,159.07,158.75,158.88,160179.0,159.02,159.07,158.75,158.88,160179.0
2024-06-11 13:50:00,158.88,159.08,158.82,159.03,164226.0,158.88,159.08,158.82,159.03,164226.0
2024-06-11 13:55:00,159.02,159.17,158.88,158.92,302540.0,159.02,159.17,158.88,158.92,302540.0
2024-06-11 14:00:00,158.92,159.08,158.83,158.99,172613.0,158.92,159.08,158.83,158.99,172613.0
2024-06-11 14:05:00,159.01,159.02,158.55,158.73,247760.0,159.01,159.02,158.55,158.73,247760.0
2024-06-11 14:10:00,158.74,158.92,158.53,158.83,195407.0,158.74,158.92,158.53,158.83,195407.0
2024-06-11 14:15:00,158.82,158.93,158.69,158.78,154246.0,158.82,158.93,158.69,158.78,154246.0
2024-06-11 14:20:00,158.78,158.99,158.77,158.98,199463.0,158.78,158.99,158.77,158.98,199463.0
2024-06-11 14:25:00,158.98,159.06,158.81,159.0,181399.0,158.98,159.06,158.81,159.0,181399.0
2024-06-11 14:30:00,159.01,159.39,158.87,159.25,367249.0,159.01,159.39,158.87,159.25,367249.0
2024-06-11 14:35:00,159.26,159.48,159.07,159.18,289963.0,159.26,159.48,159.07,159.18,289963.0
2024-06-11 14:40:00,159.2,159.34,158.9,158.98,299072.0,159.2,159.34,158.9,158.98,299072.0
2024-06-11 14:45:00,158.99,159.27,158.9,159.13,207318.0,158.99,159.27,158.9,159.13,207318.0
2024-06-11 14:50:00,159.13,159.21,158.87,158.99,153518.0,159.13,159.21,158.87,158.99,153518.0
2024-06-11 14:55:00,158.98,159.1,158.83,158.99,194981.0,158.98,159.1,158.83,158.99,194981.0
2024-06-11 15:00:00,159.0,159.16,158.86,158.93,226730.0,159.0,159.16,158.86,158.93,226730.0
2024-06-11 15:05:00,158.93,159.04,158.91,158.97,160583.0,158.93,159.04,158.91,158.97,160583.0
2024-06-11 15:10:00,158.98,159.02,158.76,158.99,236724.0,158.98,159.02,158.76,158.99,236724.0
2024-06-11 15:15:00,158.99,159.02,158.52,158.52,230326.0,158.99,159.02,158.52,158.52,230326.0
2024-06-11 15:20:00,158.52,158.67,158.22,158.28,371357.0,158.52,158.67,158.22,158.28,371357.0
2024-06-11 15:25:00,158.28,158.3,158.04,158.09,340027.0,158.28,158.3,158.04,158.09,340027.0
2024-06-11 15:30:00,158.09,158.29,157.97,158.18,428147.0,158.09,158.29,157.97,158.18,428147.0
2024-06-11 15:35:00,158.17,158.47,157.99,158.35,374606.0,158.17,158.47,157.99,158.35,374606.0
2024-06-11 15:40:00,158.35,158.57,158.25,158.43,340032.0,158.35,158.57,158.25,158.43,340032.0
2024-06-11 15:45:00,158.44,158.67,158.31,158.35,377484.0,158.44,158.67,158.31,158.35,377484.0
2024-06-11 15:50:00,158.35,158.69,158.35,158.68,385590.0,158.35,158.69,158.35,158.68,385590.0
2024-06-11 15:55:00,158.68,159.13,158.67,158.94,974919.0,158.68,159.13,158.67,158.94,974919.0
2024-06-12 09:30:00,160.32,160.64,158.92,160.22,1544695.0,160.32,160.64,158.92,160.22,1544695.0
2024-06-12 09:35:00,160.23,160.43,159.34,160.07,792127.0,160.23,160.43,159.34,160.07,792127.0
2024-06-12 09:40:00,160.11,161.8,160.0,161.78,1424342.0,160.11,161.8,160.0,161.78,1424342.0
2024-06-12 09:45:00,161.76,162.05,160.33,160.5,1274049.0,161.76,162.05,160.33,160.5,1274049.0
2024-06-12 09:50:00,160.53,161.08,160.33,160.34,722406.0,160.53,161.08,160.33,160.34,722406.0
2024-06-12 09:55:00,160.33,160.6,159.92,160.49,781468.0,160.33,160.6,159.92,160.49,781468.0
2024-06-12 10:00:00,160.51,161.06,160.27,160.92,644651.0,160.51,161.06,160.27,160.92,644651.0
2024-06-12 10:05:00,160.91,160.95,159.61,159.72,701884.0,160.91,160.95,159.61,159.72,701884.0
2024-06-12 10:10:00,159.71,160.22,159.38,159.99,745288.0,159.71,160.22,159.38,159.99,745288.0
2024-06-12 10:15:00,160.0,161.04,159.91,160.98,737194.0,160.0,161.04,159.91,160.98,737194.0
2024-06-12 10:20:00,160.96,161.77,160.91,161.7,951653.0,160.96,161.77,160.91,161.7,951653.0
2024-06-12 10:25:00,161.71,161.83,161.3,161.35,763979.0,161.71,161.83,161.3,161.35,763979.0
2024-06-12 10:30:00,161.37,161.58,160.91,160.99,457190.0,161.37,161.58,160.91,160.99,457190.0
2024-06-12 10:35:00,161.01,161.01,160.37,160.53,342066.0,161.01,161.01,160.37,160.53,342066.0
2024-06-12 10:40:00,160.55,160.7,160.1,160.22,418187.0,160.55,160.7,160.1,160.22,418187.0
2024-06-12 10:45:00,160.24,160.57,160.15,160.37,370619.0,160.24,160.57,160.15,160.37,370619.0
2024-06-12 10:50:00,160.35,160.36,159.65,159.72,547135.0,160.35,160.36,159.65,159.72,547135.0
2024-06-12 10:55:00,159.71,160.45,159.6,160.32,510616.0,159.71,160.45,159.6,160.32,510616.0
2024-06-12 11:00:00,160.3,160.98,160.23,160.9,470217.0,160.3,160.98,160.23,160.9,470217.0
2024-06-12 11:05:00,160.89,161.12,160.81,160.84,438682.0,160.89,161.12,160.81,160.84,438682.0
2024-06-12 11:10:00,160.85,161.12,160.57,161.0,455653.0,160.85,161.12,160.57,161.0,455653.0
2024-06-12 11:15:00,161.0,161.12,160.52,161.05,298375.0,161.0,161.12,160.52,161.05,298375.0
2024-06-12 11:20:00,161.02,161.44,160.84,161.36,384252.0,161.02,161.44,160.84,161.36,384252.0
2024-06-12 11:25:00,161.33,161.75,161.29,161.68,490180.0,161.33,161.75,161.29,161.68,490180.0
2024-06-12 11:30:00,161.7,162.14,161.62,161.81,791044.0,161.7,162.14,161.62,161.81,791044.0
2024-06-12 11:35:00,161.79,162.18,161.67,162.11,473422.0,161.79,162.18,161.67,162.11,473422.0
2024-06-12 11:40:00,162.13,162.24,161.65,161.65,463155.0,162.13,162.24,161.65,161.65,463155.0
2024-06-12 11:45:00,161.67,161.7,161.35,161.44,409062.0,161.67,161.7,161.35,161.44,409062.0
2024-06-12 11:50:00,161.45,161.59,161.26,161.46,278687.0,161.45,161.59,161.26,161.46,278687.0
2024-06-12 11:55:00,161.47,161.66,161.27,161.61,328309.0,161.47,161.66,161.27,161.61,328309.0
2024-06-12 12:00:00,161.61,161.62,161.16,161.37,261324.0,161.61,161.62,161.16,161.37,261324.0
2024-06-12 12:05:00,161.39,161.54,161.18,161.23,219257.0,161.39,161.54,161.18,161.23,219257.0
2024-06-12 12:10:00,161.2,161.23,160.91,160.93,247716.0,161.2,161.23,160.91,160.93,247716.0
2024-06-12 12:15:00,160.94,161.0,160.59,160.84,336822.0,160.94,161.0,160.59,160.84,336822.0
2024-06-12 12:20:00,160.86,161.09,160.73,161.08,329773.0,160.86,161.09,160.73,161.08,329773.0
2024-06-12 12:25:00,161.07,161.2,161.03,161.14,191359.0,161.07,161.2,161.03,161.14,191359.0
2024-06-12 12:30:00,161.13,161.2,160.85,160.87,161861.0,161.13,161.2,160.85,160.87,161861.0
2024-06-12 12:35:00,160.88,161.14,160.71,160.89,269648.0,160.88,161.14,160.71,160.89,269648.0
2024-06-12 12:40:00,160.88,161.0,160.74,160.74,111254.0,160.88,161.0,160.74,160.74,111254.0
2024-06-12 12:45:00,160.71,160.89,160.56,160.72,176432.0,160.71,160.89,160.56,160.72,176432.0
2024-06-12 12:50:00,160.69,161.04,160.58,160.94,190237.0,160.69,161.04,160.58,160.94,190237.0
2024-06-12 12:55:00,160.95,161.23,160.91,161.09,197388.0,160.95,161.23,160.91,161.09,197388.0
2024-06-12 13:00:00,161.08,161.25,161.01,161.1,175670.0,161.08,161.25,161.01,161.1,175670.0
2024-06-12 13:05:00,161.1,161.13,160.75,160.8,207713.0,161.1,161.13,160.75,160.8,207713.0
2024-06-12 13:10:00,160.8,160.8,160.58,160.64,219533.0,160.8,160.8,160.58,160.64,219533.0
2024-06-12 13:15:00,160.66,160.66,160.34,160.44,268605.0,160.66,160.66,160.34,160.44,268605.0
2024-06-12 13:20:00,160.42,160.72,160.33,160.35,281621.0,160.42,160.72,160.33,160.35,281621.0
2024-06-12 13:25:00,160.34,160.39,159.98,160.01,417581.0,160.34,160.39,159.98,160.01,417581.0
2024-06-12 13:30:00,160.01,160.07,159.36,159.42,714667.0,160.01,160.07,159.36,159.42,714667.0
2024-06-12 13:35:00,159.43,159.72,159.4,159.62,413988.0,159.43,159.72,159.4,159.62,413988.0
2024-06-12 13:40:00,159.6,160.04,159.55,159.97,355955.0,159.6,160.04,159.55,159.97,355955.0
2024-06-12 13:45:00,159.97,159.99,159.65,159.71,292713.0,159.97,159.99,159.65,159.71,292713.0
2024-06-12 13:50:00,159.7,159.95,159.68,159.88,296075.0,159.7,159.95,159.68,159.88,296075.0
2024-06-12 13:55:00,159.86,160.24,159.79,160.04,241539.0,159.86,160.24,159.79,160.04,241539.0
2024-06-12 14:00:00,160.05,160.36,159.16,159.45,571650.0,160.05,160.36,159.16,159.45,571650.0
2024-06-12 14:05:00,159.44,160.08,159.2,159.79,541921.0,159.44,160.08,159.2,159.79,541921.0
2024-06-12 14:10:00,159.8,160.29,159.75,160.25,516286.0,159.8,160.29,159.75,160.25,516286.0
2024-06-12 14:15:00,160.28,160.75,160.16,160.61,361657.0,160.28,160.75,160.16,160.61,361657.0
2024-06-12 14:20:00,160.61,160.65,160.27,160.32,304955.0,160.61,160.65,160.27,160.32,304955.0
2024-06-12 14:25:00,160.33,160.79,160.32,160.62,283075.0,160.33,160.79,160.32,160.62,283075.0
2024-06-12 14:30:00,160.65,160.74,159.88,159.9,459261.0,160.65,160.74,159.88,159.9,459261.0
2024-06-12 14:35:00,159.94,160.65,159.56,160.59,377882.0,159.94,160.65,159.56,160.59,377882.0
2024-06-12 14:40:00,160.62,160.62,159.71,159.84,393059.0,160.62,160.62,159.71,159.84,393059.0
2024-06-12 14:45:00,159.92,160.0,159.46,159.74,339208.0,159.92,160.0,159.46,159.74,339208.0
2024-06-12 14:50:00,159.71,159.85,159.01,159.09,467766.0,159.71,159.85,159.01,159.09,467766.0
2024-06-12 14:55:00,159.15,159.96,158.97,159.81,577486.0,159.15,159.96,158.97,159.81,577486.0
2024-06-12 15:00:00,159.82,160.4,159.8,160.21,563391.0,159.82,160.4,159.8,160.21,563391.0
2024-06-12 15:05:00,160.18,160.34,159.84,160.2,273273.0,160.18,160.34,159.84,160.2,273273.0
2024-06-12 15:10:00,160.19,160.54,160.1,160.38,380452.0,160.19,160.54,160.1,160.38,380452.0
2024-06-12 15:15:00,160.36,160.7,160.25,160.65,325882.0,160.36,160.7,160.25,160.65,325882.0
2024-06-12 15:20:00,160.63,160.78,159.79,159.79,489352.0,160.63,160.78,159.79,159.79,489352.0
2024-06-12 15:25:00,159.79,159.88,158.82,158.94,678879.0,159.79,159.88,158.82,158.94,678879.0
2024-06-12 15:30:00,158.96,159.13,158.7,159.04,476229.0,158.96,159.13,158.7,159.04,476229.0
2024-06-12 15:35:00,159.02,159.45,158.82,158.87,397754.0,159.02,159.45,158.82,158.87,397754.0
2024-06-12 15:40:00,158.87,159.28,158.62,159.22,458734.0,158.87,159.28,158.62,159.22,458734.0
2024-06-12 15:45:00,159.24,159.7,159.02,159.6,422716.0,159.24,159.7,159.02,159.6,422716.0
2024-06-12 15:50:00,159.59,160.21,159.39,160.17,638006.0,159.59,160.21,159.39,160.17,638006.0
2024-06-12 15:55:00,160.18,160.7,160.16,160.2,1237451.0,160.18,160.7,160.16,160.2,1237451.0
2024-06-13 09:30:00,160.4,162.66,160.21,162.41,1965840.0,160.4,162.66,160.21,162.41,1965840.0
2024-06-13 09:35:00,162.36,162.48,160.01,160.05,1117250.0,162.36,162.48,160.01,160.05,1117250.0
2024-06-13 09:40:00,160.06,160.69,159.47,159.5,1021923.0,160.06,160.69,159.47,159.5,1021923.0
2024-06-13 09:45:00,159.48,159.75,159.07,159.48,888038.0,159.48,159.75,159.07,159.48,888038.0
2024-06-13 09:50:00,159.5,159.53,158.23,158.46,1169523.0,159.5,159.53,158.23,158.46,1169523.0
2024-06-13 09:55:00,158.5,158.83,158.34,158.66,975410.0,158.5,158.83,158.34,158.66,975410.0
2024-06-13 10:00:00,158.63,159.03,158.4,158.68,778732.0,158.63,159.03,158.4,158.68,778732.0
2024-06-13 10:05:00,158.71,159.35,158.69,159.22,766250.0,158.71,159.35,158.69,159.22,766250.0
2024-06-13 10:10:00,159.24,159.25,158.41,158.48,581579.0,159.24,159.25,158.41,158.48,581579.0
2024-06-13 10:15:00,158.49,158.79,158.24,158.25,567900.0,158.49,158.79,158.24,158.25,567900.0
2024-06-13 10:20:00,158.27,158.58,157.92,158.21,734025.0,158.27,158.58,157.92,158.21,734025.0
2024-06-13 10:25:00,158.18,159.09,157.97,159.09,590535.0,158.18,159.09,157.97,159.09,590535.0
2024-06-13 10:30:00,159.09,159.44,158.77,158.84,446650.0,159.09,159.44,158.77,158.84,446650.0
2024-06-13 10:35:00,158.83,158.96,158.61,158.74,247598.0,158.83,158.96,158.61,158.74,247598.0
2024-06-13 10:40:00,158.75,158.8,157.95,158.0,492464.0,158.75,158.8,157.95,158.0,492464.0
2024-06-13 10:45:00,158.0,158.39,157.54,158.23,814757.0,158.0,158.39,157.54,158.23,814757.0
2024-06-13 10:50:00,158.24,158.35,157.31,157.51,653370.0,158.24,158.35,157.31,157.51,653370.0
2024-06-13 10:55:00,157.55,157.69,157.35,157.59,488235.0,157.55,157.69,157.35,157.59,488235.0
2024-06-13 11:00:00,157.61,157.98,157.49,157.78,499283.0,157.61,157.98,157.49,157.78,499283.0
2024-06-13 11:05:00,157.76,158.18,157.71,158.08,375857.0,157.76,158.18,157.71,158.08,375857.0
2024-06-13 11:10:00,158.09,158.47,158.02,158.33,341692.0,158.09,158.47,158.02,158.33,341692.0
2024-06-13 11:15:00,158.36,158.38,157.55,157.96,404611.0,158.36,158.38,157.55,157.96,404611.0
2024-06-13 11:20:00,157.98,158.67,157.94,158.62,503455.0,157.98,158.67,157.94,158.62,503455.0
2024-06-13 11:25:00,158.61,158.73,158.23,158.39,331861.0,158.61,158.73,158.23,158.39,331861.0
2024-06-13 11:30:00,158.36,158.84,158.33,158.81,347314.0,158.36,158.84,158.33,158.81,347314.0
2024-06-13 11:35:00,158.8,158.83,158.5,158.75,226902.0,158.8,158.83,158.5,158.75,226902.0
2024-06-13 11:40:00,158.75,158.98,158.62,158.75,251852.0,158.75,158.98,158.62,158.75,251852.0
2024-06-13 11:45:00,158.77,158.96,158.62,158.86,165582.0,158.77,158.96,158.62,158.86,165582.0
2024-06-13 11:50:00,158.85,158.98,158.73,158.76,200801.0,158.85,158.98,158.73,158.76,200801.0
2024-06-13 11:55:00,158.77,159.08,158.62,158.92,271610.0,158.77,159.08,158.62,158.92,271610.0
2024-06-13 12:00:00,158.94,159.12,158.81,159.09,315963.0,158.94,159.12,158.81,159.09,315963.0
2024-06-13 12:05:00,159.08,159.24,158.91,158.99,331980.0,159.08,159.24,158.91,158.99,331980.0
2024-06-13 12:10:00,158.98,159.28,158.97,159.24,220066.0,158.98,159.28,158.97,159.24,220066.0
2024-06-13 12:15:00,159.21,159.47,159.03,159.26,436379.0,159.21,159.47,159.03,159.26,436379.0
2024-06-13 12:20:00,159.29,159.4,158.51,158.58,785999.0,159.29,159.4,158.51,158.58,785999.0
2024-06-13 12:25:00,158.58,158.64,158.16,158.35,336540.0,158.58,158.64,158.16,158.35,336540.0
2024-06-13 12:30:00,158.37,159.11,158.26,159.06,413513.0,158.37,159.11,158.26,159.06,413513.0
2024-06-13 12:35:00,159.03,159.27,158.88,159.08,286565.0,159.03,159.27,158.88,159.08,286565.0
2024-06-13 12:40:00,159.09,159.67,159.05,159.59,453271.0,159.09,159.67,159.05,159.59,453271.0
2024-06-13 12:45:00,159.59,159.6,159.01,159.18,414009.0,159.59,159.6,159.01,159.18,414009.0
2024-06-13 12:50:00,159.18,159.75,159.18,159.67,349210.0,159.18,159.75,159.18,159.67,349210.0
2024-06-13 12:55:00,159.66,160.07,159.56,159.98,645169.0,159.66,160.07,159.56,159.98,645169.0
2024-06-13 13:00:00,159.96,160.18,159.82,159.84,372142.0,159.96,160.18,159.82,159.84,372142.0
2024-06-13 13:05:00,159.86,160.09,159.82,159.89,239868.0,159.86,160.09,159.82,159.89,239868.0
2024-06-13 13:10:00,159.89,160.23,159.84,160.08,333455.0,159.89,160.23,159.84,160.08,333455.0
2024-06-13 13:15:00,160.06,160.17,159.93,159.96,251465.0,160.06,160.17,159.93,159.96,251465.0
2024-06-13 13:20:00,159.95,160.14,159.86,160.13,269622.0,159.95,160.14,159.86,160.13,269622.0
2024-06-13 13:25:00,160.15,160.2,159.85,159.91,216538.0,160.15,160.2,159.85,159.91,216538.0
2024-06-13 13:30:00,159.91,160.09,159.82,160.0,248675.0,159.91,160.09,159.82,160.0,248675.0
2024-06-13 13:35:00,160.01,160.1,159.91,160.08,183236.0,160.01,160.1,159.91,160.08,183236.0
2024-06-13 13:40:00,160.09,160.11,159.95,160.06,181911.0,160.09,160.11,159.95,160.06,181911.0
2024-06-13 13:45:00,160.04,160.18,159.98,160.11,198854.0,160.04,160.18,159.98,160.11,198854.0
2024-06-13 13:50:00,160.12,160.18,159.9,160.05,243965.0,160.12,160.18,159.9,160.05,243965.0
2024-06-13 13:55:00,160.04,160.13,159.98,160.13,150225.0,160.04,160.13,159.98,160.13,150225.0
2024-06-13 14:00:00,160.13,160.14,159.84,159.99,174640.0,160.13,160.14,159.84,159.99,174640.0
2024-06-13 14:05:00,159.97,160.77,159.96,160.49,559954.0,159.97,160.77,159.96,160.49,559954.0
2024-06-13 14:10:00,160.5,160.98,160.46,160.97,502800.0,160.5,160.98,160.46,160.97,502800.0
2024-06-13 14:15:00,160.97,161.12,160.43,160.46,568667.0,160.97,161.12,160.43,160.46,568667.0
2024-06-13 14:20:00,160.5,160.6,160.32,160.35,214318.0,160.5,160.6,160.32,160.35,214318.0
2024-06-13 14:25:00,160.35,160.37,159.93,160.11,428237.0,160.35,160.37,159.93,160.11,428237.0
2024-06-13 14:30:00,160.12,160.34,159.97,160.16,305078.0,160.12,160.34,159.97,160.16,305078.0
2024-06-13 14:35:00,160.17,160.22,159.97,160.14,195090.0,160.17,160.22,159.97,160.14,195090.0
2024-06-13 14:40:00,160.11,160.31,160.07,160.3,215361.0,160.11,160.31,160.07,160.3,215361.0
2024-06-13 14:45:00,160.31,160.37,160.09,160.18,229725.0,160.31,160.37,160.09,160.18,229725.0
2024-06-13 14:50:00,160.18,160.26,160.03,160.18,221368.0,160.18,160.26,160.03,160.18,221368.0
2024-06-13 14:55:00,160.18,160.39,160.13,160.21,272234.0,160.18,160.39,160.13,160.21,272234.0
2024-06-13 15:00:00,160.2,160.31,160.06,160.25,479286.0,160.2,160.31,160.06,160.25,479286.0
2024-06-13 15:05:00,160.28,160.57,160.22,160.5,257346.0,160.28,160.57,160.22,160.5,257346.0
2024-06-13 15:10:00,160.5,160.53,160.26,160.28,189531.0,160.5,160.53,160.26,160.28,189531.0
2024-06-13 15:15:00,160.26,160.5,160.13,160.5,277523.0,160.26,160.5,160.13,160.5,277523.0
2024-06-13 15:20:00,160.5,160.62,160.1,160.12,270842.0,160.5,160.62,160.1,160.12,270842.0
2024-06-13 15:25:00,160.11,160.35,160.1,160.24,189893.0,160.11,160.35,160.1,160.24,189893.0
2024-06-13 15:30:00,160.23,160.6,160.17,160.45,281911.0,160.23,160.6,160.17,160.45,281911.0
2024-06-13 15:35:00,160.47,160.51,159.98,160.06,381092.0,160.47,160.51,159.98,160.06,381092.0
2024-06-13 15:40:00,160.1,160.25,159.87,159.92,252564.0,160.1,160.25,159.87,159.92,252564.0
2024-06-13 15:45:00,159.92,160.02,159.76,159.81,261853.0,159.92,160.02,159.76,159.81,261853.0
2024-06-13 15:50:00,159.81,159.88,159.52,159.54,384339.0,159.81,159.88,159.52,159.54,384339.0
2024-06-13 15:55:00,159.54,160.3,159.54,159.87,1005594.0,159.54,160.3,159.54,159.87,1005594.0
2024-06-14 09:30:00,158.5,159.18,157.61,158.84,1410651.0,158.5,159.18,157.61,158.84,1410651.0
2024-06-14 09:35:00,158.84,159.25,158.12,159.24,715414.0,158.84,159.25,158.12,159.24,715414.0
2024-06-14 09:40:00,159.23,159.54,158.92,159.53,587377.0,159.23,159.54,158.92,159.53,587377.0
2024-06-14 09:45:00,159.53,161.1,159.37,160.57,1345997.0,159.53,161.1,159.37,160.57,1345997.0
2024-06-14 09:50:00,160.61,161.17,160.46,160.69,711838.0,160.61,161.17,160.46,160.69,711838.0
2024-06-14 09:55:00,160.73,160.8,160.0,160.64,649645.0,160.73,160.8,160.0,160.64,649645.0
2024-06-14 10:00:00,160.54,161.34,160.18,160.68,741297.0,160.54,161.34,160.18,160.68,741297.0
2024-06-14 10:05:00,160.69,160.72,159.73,160.06,631872.0,160.69,160.72,159.73,160.06,631872.0
2024-06-14 10:10:00,160.06,160.32,159.62,160.24,648568.0,160.06,160.32,159.62,160.24,648568.0
2024-06-14 10:15:00,160.26,160.62,160.0,160.6,563611.0,160.26,160.62,160.0,160.6,563611.0
2024-06-14 10:20:00,160.57,160.84,159.75,159.79,653157.0,160.57,160.84,159.75,159.79,653157.0
2024-06-14 10:25:00,159.81,159.94,158.6,159.08,986478.0,159.81,159.94,158.6,159.08,986478.0
2024-06-14 10:30:00,159.09,159.5,158.95,159.38,509498.0,159.09,159.5,158.95,159.38,509498.0
2024-06-14 10:35:00,159.37,159.46,158.22,158.58,719538.0,159.37,159.46,158.22,158.58,719538.0
2024-06-14 10:40:00,158.57,158.99,158.13,158.97,586316.0,158.57,158.99,158.13,158.97,586316.0
2024-06-14 10:45:00,158.94,159.34,158.82,159.24,391032.0,158.94,159.34,158.82,159.24,391032.0
2024-06-14 10:50:00,159.26,159.68,159.15,159.59,420698.0,159.26,159.68,159.15,159.59,420698.0
2024-06-14 10:55:00,159.6,160.0,159.43,159.94,402189.0,159.6,160.0,159.43,159.94,402189.0
2024-06-14 11:00:00,159.96,159.99,159.64,159.91,284900.0,159.96,159.99,159.64,159.91,284900.0
2024-06-14 11:05:00,159.95,159.99,159.02,159.09,446873.0,159.95,159.99,159.02,159.09,446873.0
2024-06-14 11:10:00,159.11,159.35,158.98,159.19,295267.0,159.11,159.35,158.98,159.19,295267.0
2024-06-14 11:15:00,159.19,159.23,158.84,159.1,291060.0,159.19,159.23,158.84,159.1,291060.0
2024-06-14 11:20:00,159.1,159.35,158.92,159.28,302888.0,159.1,159.35,158.92,159.28,302888.0
2024-06-14 11:25:00,159.3,159.54,159.25,159.25,239278.0,159.3,159.54,159.25,159.25,239278.0
2024-06-14 11:30:00,159.25,159.5,158.99,159.04,225618.0,159.25,159.5,158.99,159.04,225618.0
2024-06-14 11:35:00,159.03,159.18,158.71,158.84,263029.0,159.03,159.18,158.71,158.84,263029.0
2024-06-14 11:40:00,158.82,158.92,158.27,158.44,378134.0,158.82,158.92,158.27,158.44,378134.0
2024-06-14 11:45:00,158.44,158.53,158.15,158.26,309319.0,158.44,158.53,158.15,158.26,309319.0
2024-06-14 11:50:00,158.26,158.52,158.16,158.45,325448.0,158.26,158.52,158.16,158.45,325448.0
2024-06-14 11:55:00,158.47,158.67,158.42,158.54,194772.0,158.47,158.67,158.42,158.54,194772.0
2024-06-14 12:00:00,158.5,158.7,158.44,158.56,176643.0,158.5,158.7,158.44,158.56,176643.0
2024-06-14 12:05:00,158.57,158.57,158.08,158.1,237556.0,158.57,158.57,158.08,158.1,237556.0
2024-06-14 12:10:00,158.1,158.49,158.09,158.37,280258.0,158.1,158.49,158.09,158.37,280258.0
2024-06-14 12:15:00,158.34,158.43,157.93,158.22,330436.0,158.34,158.43,157.93,158.22,330436.0
2024-06-14 12:20:00,158.25,158.62,158.23,158.25,210747.0,158.25,158.62,158.23,158.25,210747.0
2024-06-14 12:25:00,158.24,158.33,158.06,158.12,174973.0,158.24,158.33,158.06,158.12,174973.0
2024-06-14 12:30:00,158.11,158.35,158.04,158.34,129945.0,158.11,158.35,158.04,158.34,129945.0
2024-06-14 12:35:00,158.32,158.54,158.29,158.5,166362.0,158.32,158.54,158.29,158.5,166362.0
2024-06-14 12:40:00,158.48,158.73,158.37,158.63,231367.0,158.48,158.73,158.37,158.63,231367.0
2024-06-14 12:45:00,158.65,158.71,158.46,158.56,182432.0,158.65,158.71,158.46,158.56,182432.0
2024-06-14 12:50:00,158.56,158.66,158.43,158.47,122132.0,158.56,158.66,158.43,158.47,122132.0
2024-06-14 12:55:00,158.46,158.7,158.45,158.63,169300.0,158.46,158.7,158.45,158.63,169300.0
2024-06-14 13:00:00,158.64,158.87,158.53,158.8,191775.0,158.64,158.87,158.53,158.8,191775.0
2024-06-14 13:05:00,158.79,159.06,158.79,158.93,240548.0,158.79,159.06,158.79,158.93,240548.0
2024-06-14 13:10:00,158.94,159.26,158.93,159.19,214808.0,158.94,159.26,158.93,159.19,214808.0
2024-06-14 13:15:00,159.17,159.35,159.09,159.2,180657.0,159.17,159.35,159.09,159.2,180657.0
2024-06-14 13:20:00,159.23,159.4,159.15,159.17,197528.0,159.23,159.4,159.15,159.17,197528.0
2024-06-14 13:25:00,159.17,159.54,159.13,159.4,189924.0,159.17,159.54,159.13,159.4,189924.0
2024-06-14 13:30:00,159.4,159.54,159.21,159.23,257276.0,159.4,159.54,159.21,159.23,257276.0
2024-06-14 13:35:00,159.23,159.6,159.23,159.54,230582.0,159.23,159.6,159.23,159.54,230582.0
2024-06-14 13:40:00,159.55,159.55,159.22,159.39,167090.0,159.55,159.55,159.22,159.39,167090.0
2024-06-14 13:45:00,159.4,159.68,159.38,159.57,179416.0,159.4,159.68,159.38,159.57,179416.0
2024-06-14 13:50:00,159.56,159.7,159.52,159.58,152720.0,159.56,159.7,159.52,159.58,152720.0
2024-06-14 13:55:00,159.59,159.65,159.27,159.39,170494.0,159.59,159.65,159.27,159.39,170494.0
2024-06-14 14:00:00,159.39,159.42,159.08,159.41,208114.0,159.39,159.42,159.08,159.41,208114.0
2024-06-14 14:05:00,159.41,159.55,159.15,159.22,194550.0,159.41,159.55,159.15,159.22,194550.0
2024-06-14 14:10:00,159.22,159.4,159.13,159.17,111308.0,159.22,159.4,159.13,159.17,111308.0
2024-06-14 14:15:00,159.16,159.2,158.87,159.14,310016.0,159.16,159.2,158.87,159.14,310016.0
2024-06-14 14:20:00,159.14,159.27,159.0,159.0,202654.0,159.14,159.27,159.0,159.0,202654.0
2024-06-14 14:25:00,159.01,159.15,158.89,159.01,139456.0,159.01,159.15,158.89,159.01,139456.0
2024-06-14 14:30:00,159.0,159.09,158.93,158.96,96695.0,159.0,159.09,158.93,158.96,96695.0
2024-06-14 14:35:00,158.98,159.12,158.89,159.03,121138.0,158.98,159.12,158.89,159.03,121138.0
2024-06-14 14:40:00,159.03,159.16,158.86,159.15,147435.0,159.03,159.16,158.86,159.15,147435.0
2024-06-14 14:45:00,159.16,159.25,159.02,159.16,166599.0,159.16,159.25,159.02,159.16,166599.0
2024-06-14 14:50:00,159.17,159.59,159.14,159.56,186924.0,159.17,159.59,159.14,159.56,186924.0
2024-06-14 14:55:00,159.57,159.77,159.31,159.74,343217.0,159.57,159.77,159.31,159.74,343217.0
2024-06-14 15:00:00,159.74,160.0,159.6,159.62,373465.0,159.74,160.0,159.6,159.62,373465.0
2024-06-14 15:05:00,159.6,159.62,159.25,159.3,245968.0,159.6,159.62,159.25,159.3,245968.0
2024-06-14 15:10:00,159.29,159.29,158.97,159.02,231294.0,159.29,159.29,158.97,159.02,231294.0
2024-06-14 15:15:00,159.02,159.18,159.01,159.08,183138.0,159.02,159.18,159.01,159.08,183138.0
2024-06-14 15:20:00,159.08,159.31,159.05,159.25,203137.0,159.08,159.31,159.05,159.25,203137.0
2024-06-14 15:25:00,159.26,159.27,158.98,159.06,211066.0,159.26,159.27,158.98,159.06,211066.0
2024-06-14 15:30:00,159.05,159.14,158.97,159.13,165354.0,159.05,159.14,158.97,159.13,165354.0
2024-06-14 15:35:00,159.12,159.26,159.05,159.1,213966.0,159.12,159.26,159.05,159.1,213966.0
2024-06-14 15:40:00,159.11,159.29,159.06,159.14,170956.0,159.11,159.29,159.06,159.14,170956.0
2024-06-14 15:45:00,159.15,159.16,158.92,159.13,268478.0,159.15,159.16,158.92,159.13,268478.0
2024-06-14 15:50:00,159.13,159.24,158.89,159.02,400090.0,159.13,159.24,158.89,159.02,400090.0
2024-06-14 15:55:00,159.01,159.71,159.01,159.53,942202.0,159.01,159.71,159.01,159.53,942202.0
2024-06-17 09:30:00,158.01,158.75,155.12,156.04,2586218.0,158.01,158.75,155.12,156.04,2586218.0
2024-06-17 09:35:00,156.04,156.56,155.41,155.82,1378123.0,156.04,156.56,155.41,155.82,1378123.0
2024-06-17 09:40:00,155.83,155.9,154.44,154.6,1297252.0,155.83,155.9,154.44,154.6,1297252.0
2024-06-17 09:45:00,154.6,155.1,154.13,154.72,1243946.0,154.6,155.1,154.13,154.72,1243946.0
2024-06-17 09:50:00,154.75,155.18,154.35,155.11,906849.0,154.75,155.18,154.35,155.11,906849.0
2024-06-17 09:55:00,155.12,155.63,155.03,155.63,789108.0,155.12,155.63,155.03,155.63,789108.0
2024-06-17 10:00:00,155.63,155.77,155.29,155.43,751467.0,155.63,155.77,155.29,155.43,751467.0
2024-06-17 10:05:00,155.42,156.0,155.19,155.33,753676.0,155.42,156.0,155.19,155.33,753676.0
2024-06-17 10:10:00,155.33,155.93,155.06,155.74,696970.0,155.33,155.93,155.06,155.74,696970.0
2024-06-17 10:15:00,155.71,156.0,155.5,155.83,519575.0,155.71,156.0,155.5,155.83,519575.0
2024-06-17 10:20:00,155.85,156.16,155.28,155.3,656206.0,155.85,156.16,155.28,155.3,656206.0
2024-06-17 10:25:00,155.28,155.33,154.63,154.76,690205.0,155.28,155.33,154.63,154.76,690205.0
2024-06-17 10:30:00,154.78,155.19,154.45,155.07,678741.0,154.78,155.19,154.45,155.07,678741.0
2024-06-17 10:35:00,155.05,155.14,154.58,154.88,445442.0,155.05,155.14,154.58,154.88,445442.0
2024-06-17 10:40:00,154.88,155.1,154.55,154.87,466440.0,154.88,155.1,154.55,154.87,466440.0
2024-06-17 10:45:00,154.88,155.16,154.19,154.41,641356.0,154.88,155.16,154.19,154.41,641356.0
2024-06-17 10:50:00,154.44,154.9,154.37,154.9,444213.0,154.44,154.9,154.37,154.9,444213.0
2024-06-17 10:55:00,154.89,155.39,154.87,155.39,532993.0,154.89,155.39,154.87,155.39,532993.0
2024-06-17 11:00:00,155.35,155.66,155.25,155.55,426248.0,155.35,155.66,155.25,155.55,426248.0
2024-06-17 11:05:00,155.58,156.28,155.58,156.18,599871.0,155.58,156.28,155.58,156.18,599871.0
2024-06-17 11:10:00,156.19,156.25,155.87,156.0,430845.0,156.19,156.25,155.87,156.0,430845.0
2024-06-17 11:15:00,156.03,156.33,155.9,156.05,410719.0,156.03,156.33,155.9,156.05,410719.0
2024-06-17 11:20:00,156.07,156.21,155.91,156.16,216592.0,156.07,156.21,155.91,156.16,216592.0
2024-06-17 11:25:00,156.14,156.44,156.05,156.43,303468.0,156.14,156.44,156.05,156.43,303468.0
2024-06-17 11:30:00,156.43,156.74,156.35,156.68,405786.0,156.43,156.74,156.35,156.68,405786.0
2024-06-17 11:35:00,156.69,156.81,156.45,156.64,432499.0,156.69,156.81,156.45,156.64,432499.0
2024-06-17 11:40:00,156.64,156.64,156.18,156.24,346553.0,156.64,156.64,156.18,156.24,346553.0
2024-06-17 11:45:00,156.25,156.41,155.93,155.99,315019.0,156.25,156.41,155.93,155.99,315019.0
2024-06-17 11:50:00,155.97,156.25,155.95,156.11,228723.0,155.97,156.25,155.95,156.11,228723.0
2024-06-17 11:55:00,156.1,156.18,155.91,155.93,233226.0,156.1,156.18,155.91,155.93,233226.0
2024-06-17 12:00:00,155.93,156.13,155.82,155.93,246905.0,155.93,156.13,155.82,155.93,246905.0
2024-06-17 12:05:00,155.91,156.09,155.73,155.77,235253.0,155.91,156.09,155.73,155.77,235253.0
2024-06-17 12:10:00,155.78,156.4,155.76,156.19,279837.0,155.78,156.4,155.76,156.19,279837.0
2024-06-17 12:15:00,156.2,156.29,156.11,156.19,136779.0,156.2,156.29,156.11,156.19,136779.0
2024-06-17 12:20:00,156.2,156.54,156.17,156.36,233403.0,156.2,156.54,156.17,156.36,233403.0
2024-06-17 12:25:00,156.35,157.04,156.31,157.01,352287.0,156.35,157.04,156.31,157.01,352287.0
2024-06-17 12:30:00,157.01,157.06,156.85,156.97,263202.0,157.01,157.06,156.85,156.97,263202.0
2024-06-17 12:35:00,156.97,157.19,156.86,157.16,204684.0,156.97,157.19,156.86,157.16,204684.0
2024-06-17 12:40:00,157.15,157.52,157.14,157.36,393191.0,157.15,157.52,157.14,157.36,393191.0
2024-06-17 12:45:00,157.36,157.54,157.21,157.46,280641.0,157.36,157.54,157.21,157.46,280641.0
2024-06-17 12:50:00,157.48,157.59,157.34,157.35,176971.0,157.48,157.59,157.34,157.35,176971.0
2024-06-17 12:55:00,157.36,157.41,157.08,157.09,228927.0,157.36,157.41,157.08,157.09,228927.0
2024-06-17 13:00:00,157.12,157.36,157.06,157.34,215360.0,157.12,157.36,157.06,157.34,215360.0
2024-06-17 13:05:00,157.34,157.34,157.06,157.07,145165.0,157.34,157.34,157.06,157.07,145165.0
2024-06-17 13:10:00,157.07,157.21,156.96,156.97,158177.0,157.07,157.21,156.96,156.97,158177.0
2024-06-17 13:15:00,156.99,157.34,156.96,157.32,198535.0,156.99,157.34,156.96,157.32,198535.0
2024-06-17 13:20:00,157.32,157.55,157.29,157.46,231483.0,157.32,157.55,157.29,157.46,231483.0
2024-06-17 13:25:00,157.45,157.7,157.43,157.46,314088.0,157.45,157.7,157.43,157.46,314088.0
2024-06-17 13:30:00,157.45,157.65,157.06,157.58,377248.0,157.45,157.65,157.06,157.58,377248.0
2024-06-17 13:35:00,157.57,157.92,157.43,157.91,307600.0,157.57,157.92,157.43,157.91,307600.0
2024-06-17 13:40:00,157.9,158.04,157.81,157.87,334638.0,157.9,158.04,157.81,157.87,334638.0
2024-06-17 13:45:00,157.89,158.19,157.87,158.07,283688.0,157.89,158.19,157.87,158.07,283688.0
2024-06-17 13:50:00,158.09,158.77,158.06,158.75,456526.0,158.09,158.77,158.06,158.75,456526.0
2024-06-17 13:55:00,158.75,159.17,158.68,158.9,620261.0,158.75,159.17,158.68,158.9,620261.0
2024-06-17 14:00:00,158.9,159.12,158.71,158.87,449880.0,158.9,159.12,158.71,158.87,449880.0
2024-06-17 14:05:00,158.88,159.14,158.81,159.09,307807.0,158.88,159.14,158.81,159.09,307807.0
2024-06-17 14:10:00,159.1,159.19,158.51,158.54,409167.0,159.1,159.19,158.51,158.54,409167.0
2024-06-17 14:15:00,158.54,158.88,158.45,158.72,315586.0,158.54,158.88,158.45,158.72,315586.0
2024-06-17 14:20:00,158.73,158.84,158.56,158.66,212415.0,158.73,158.84,158.56,158.66,212415.0
2024-06-17 14:25:00,158.67,158.9,158.65,158.84,196280.0,158.67,158.9,158.65,158.84,196280.0
2024-06-17 14:30:00,158.84,158.99,158.76,158.9,201295.0,158.84,158.99,158.76,158.9,201295.0
2024-06-17 14:35:00,158.87,158.89,158.58,158.58,208589.0,158.87,158.89,158.58,158.58,208589.0
2024-06-17 14:40:00,158.59,158.83,158.41,158.78,304708.0,158.59,158.83,158.41,158.78,304708.0
2024-06-17 14:45:00,158.78,159.0,158.64,158.99,280617.0,158.78,159.0,158.64,158.99,280617.0
2024-06-17 14:50:00,158.97,159.23,158.88,159.02,300165.0,158.97,159.23,158.88,159.02,300165.0
2024-06-17 14:55:00,159.01,159.03,158.85,158.94,198046.0,159.01,159.03,158.85,158.94,198046.0
2024-06-17 15:00:00,158.94,158.94,158.58,158.61,201940.0,158.94,158.94,158.58,158.61,201940.0
2024-06-17 15:05:00,158.59,158.78,158.57,158.63,213321.0,158.59,158.78,158.57,158.63,213321.0
2024-06-17 15:10:00,158.62,158.75,158.56,158.6,192828.0,158.62,158.75,158.56,158.6,192828.0
2024-06-17 15:15:00,158.59,158.86,158.48,158.79,249361.0,158.59,158.86,158.48,158.79,249361.0
2024-06-17 15:20:00,158.79,158.88,158.25,158.44,349531.0,158.79,158.88,158.25,158.44,349531.0
2024-06-17 15:25:00,158.46,158.68,158.29,158.56,302770.0,158.46,158.68,158.29,158.56,302770.0
2024-06-17 15:30:00,158.55,158.55,158.31,158.4,259567.0,158.55,158.55,158.31,158.4,259567.0
2024-06-17 15:35:00,158.39,158.4,158.1,158.22,332646.0,158.39,158.4,158.1,158.22,332646.0
2024-06-17 15:40:00,158.23,158.38,158.14,158.18,293274.0,158.23,158.38,158.14,158.18,293274.0
2024-06-17 15:45:00,158.18,158.35,157.93,158.24,410036.0,158.18,158.35,157.93,158.24,410036.0
2024-06-17 15:50:00,158.24,158.45,157.96,158.11,466020.0,158.24,158.45,157.96,158.11,466020.0
2024-06-17 15:55:00,158.1,158.47,158.1,158.4,860835.0,158.1,158.47,158.1,158.4,860835.0
2024-06-18 09:30:00,156.95,157.24,155.53,156.49,1765525.0,156.95,157.24,155.53,156.49,1765525.0
2024-06-18 09:35:00,156.47,157.21,155.71,155.91,1387041.0,156.47,157.21,155.71,155.91,1387041.0
2024-06-18 09:40:00,155.91,156.71,155.42,155.49,1486624.0,155.91,156.71,155.42,155.49,1486624.0
2024-06-18 09:45:00,155.47,156.31,155.03,155.26,1308008.0,155.47,156.31,155.03,155.26,1308008.0
2024-06-18 09:50:00,155.26,155.83,154.69,154.88,1434891.0,155.26,155.83,154.69,154.88,1434891.0
2024-06-18 09:55:00,154.88,155.44,154.5,155.15,1314714.0,154.88,155.44,154.5,155.15,1314714.0
2024-06-18 10:00:00,155.16,155.75,154.9,155.56,821921.0,155.16,155.75,154.9,155.56,821921.0
2024-06-18 10:05:00,155.56,155.85,155.13,155.73,748668.0,155.56,155.85,155.13,155.73,748668.0
2024-06-18 10:10:00,155.74,156.23,155.65,156.05,753451.0,155.74,156.23,155.65,156.05,753451.0
2024-06-18 10:15:00,156.04,156.31,154.92,154.93,889654.0,156.04,156.31,154.92,154.93,889654.0
2024-06-18 10:20:00,154.93,156.03,154.8,155.69,791539.0,154.93,156.03,154.8,155.69,791539.0
2024-06-18 10:25:00,155.68,156.14,155.53,155.83,495429.0,155.68,156.14,155.53,155.83,495429.0
2024-06-18 10:30:00,155.82,156.02,155.23,155.34,699993.0,155.82,156.02,155.23,155.34,699993.0
2024-06-18 10:35:00,155.33,156.18,155.25,156.03,618698.0,155.33,156.18,155.25,156.03,618698.0
2024-06-18 10:40:00,156.02,156.05,154.92,155.24,719242.0,156.02,156.05,154.92,155.24,719242.0
2024-06-18 10:45:00,155.24,155.6,154.96,155.49,447481.0,155.24,155.6,154.96,155.49,447481.0
2024-06-18 10:50:00,155.47,155.61,155.19,155.44,323359.0,155.47,155.61,155.19,155.44,323359.0
2024-06-18 10:55:00,155.45,155.46,154.86,154.92,463867.0,155.45,155.46,154.86,154.92,463867.0
2024-06-18 11:00:00,154.92,155.25,154.67,154.83,630717.0,154.92,155.25,154.67,154.83,630717.0
2024-06-18 11:05:00,154.8,154.97,154.59,154.9,463813.0,154.8,154.97,154.59,154.9,463813.0
2024-06-18 11:10:00,154.88,155.0,154.15,154.19,780878.0,154.88,155.0,154.15,154.19,780878.0
2024-06-18 11:15:00,154.2,154.47,154.05,154.29,636903.0,154.2,154.47,154.05,154.29,636903.0
2024-06-18 11:20:00,154.29,154.87,154.27,154.78,582423.0,154.29,154.87,154.27,154.78,582423.0
2024-06-18 11:25:00,154.76,154.84,154.35,154.37,300821.0,154.76,154.84,154.35,154.37,300821.0
2024-06-18 11:30:00,154.36,154.45,153.93,154.02,634659.0,154.36,154.45,153.93,154.02,634659.0
2024-06-18 11:35:00,154.02,154.43,153.91,154.38,525369.0,154.02,154.43,153.91,154.38,525369.0
2024-06-18 11:40:00,154.38,154.48,154.27,154.34,263472.0,154.38,154.48,154.27,154.34,263472.0
2024-06-18 11:45:00,154.33,154.41,153.88,154.0,484863.0,154.33,154.41,153.88,154.0,484863.0
2024-06-18 11:50:00,154.0,154.3,153.9,154.27,479086.0,154.0,154.3,153.9,154.27,479086.0
2024-06-18 11:55:00,154.27,154.47,154.19,154.42,279200.0,154.27,154.47,154.19,154.42,279200.0
2024-06-18 12:00:00,154.41,154.78,154.39,154.6,414814.0,154.41,154.78,154.39,154.6,414814.0
2024-06-18 12:05:00,154.63,154.74,154.39,154.51,328241.0,154.63,154.74,154.39,154.51,328241.0
2024-06-18 12:10:00,154.52,154.63,153.66,153.75,661945.0,154.52,154.63,153.66,153.75,661945.0
2024-06-18 12:15:00,153.76,153.99,153.69,153.84,529470.0,153.76,153.99,153.69,153.84,529470.0
2024-06-18 12:20:00,153.84,153.86,153.5,153.53,747088.0,153.84,153.86,153.5,153.53,747088.0
2024-06-18 12:25:00,153.54,154.36,153.34,154.36,901693.0,153.54,154.36,153.34,154.36,901693.0
2024-06-18 12:30:00,154.36,154.45,153.99,154.4,418283.0,154.36,154.45,153.99,154.4,418283.0
2024-06-18 12:35:00,154.39,154.52,154.1,154.28,457603.0,154.39,154.52,154.1,154.28,457603.0
2024-06-18 12:40:00,154.3,154.42,154.21,154.23,233511.0,154.3,154.42,154.21,154.23,233511.0
2024-06-18 12:45:00,154.23,154.55,154.19,154.39,333736.0,154.23,154.55,154.19,154.39,333736.0
2024-06-18 12:50:00,154.4,154.85,154.39,154.77,484479.0,154.4,154.85,154.39,154.77,484479.0
2024-06-18 12:55:00,154.77,155.28,154.74,155.15,603830.0,154.77,155.28,154.74,155.15,603830.0
2024-06-18 13:00:00,155.14,155.19,154.7,154.83,386336.0,155.14,155.19,154.7,154.83,386336.0
2024-06-18 13:05:00,154.82,154.82,154.53,154.7,348601.0,154.82,154.82,154.53,154.7,348601.0
2024-06-18 13:10:00,154.7,154.78,154.48,154.66,282808.0,154.7,154.78,154.48,154.66,282808.0
2024-06-18 13:15:00,154.64,154.67,154.3,154.35,272085.0,154.64,154.67,154.3,154.35,272085.0
2024-06-18 13:20:00,154.34,154.51,154.22,154.42,282715.0,154.34,154.51,154.22,154.42,282715.0
2024-06-18 13:25:00,154.4,154.4,154.01,154.29,415842.0,154.4,154.4,154.01,154.29,415842.0
2024-06-18 13:30:00,154.28,154.52,154.23,154.44,335352.0,154.28,154.52,154.23,154.44,335352.0
2024-06-18 13:35:00,154.44,154.52,154.32,154.42,156811.0,154.44,154.52,154.32,154.42,156811.0
2024-06-18 13:40:00,154.41,154.78,154.41,154.75,290512.0,154.41,154.78,154.41,154.75,290512.0
2024-06-18 13:45:00,154.74,154.85,154.69,154.81,232367.0,154.74,154.85,154.69,154.81,232367.0
2024-06-18 13:50:00,154.81,154.89,154.65,154.75,239570.0,154.81,154.89,154.65,154.75,239570.0
2024-06-18 13:55:00,154.75,154.94,154.71,154.76,222845.0,154.75,154.94,154.71,154.76,222845.0
2024-06-18 14:00:00,154.76,154.76,154.23,154.43,352115.0,154.76,154.76,154.23,154.43,352115.0
2024-06-18 14:05:00,154.45,154.82,154.44,154.75,262324.0,154.45,154.82,154.44,154.75,262324.0
2024-06-18 14:10:00,154.76,155.04,154.65,154.76,425685.0,154.76,155.04,154.65,154.76,425685.0
2024-06-18 14:15:00,154.77,154.93,154.67,154.7,281687.0,154.77,154.93,154.67,154.7,281687.0
2024-06-18 14:20:00,154.69,154.8,154.47,154.5,254782.0,154.69,154.8,154.47,154.5,254782.0
2024-06-18 14:25:00,154.5,154.68,154.39,154.55,227732.0,154.5,154.68,154.39,154.55,227732.0
2024-06-18 14:30:00,154.54,154.63,154.54,154.57,125925.0,154.54,154.63,154.54,154.57,125925.0
2024-06-18 14:35:00,154.58,154.64,154.26,154.27,276238.0,154.58,154.64,154.26,154.27,276238.0
2024-06-18 14:40:00,154.28,154.5,154.06,154.07,380704.0,154.28,154.5,154.06,154.07,380704.0
2024-06-18 14:45:00,154.07,154.54,154.05,154.37,321114.0,154.07,154.54,154.05,154.37,321114.0
2024-06-18 14:50:00,154.39,154.74,154.37,154.66,250125.0,154.39,154.74,154.37,154.66,250125.0
2024-06-18 14:55:00,154.67,154.89,154.61,154.87,227920.0,154.67,154.89,154.61,154.87,227920.0
2024-06-18 15:00:00,154.86,154.94,154.47,154.52,356552.0,154.86,154.94,154.47,154.52,356552.0
2024-06-18 15:05:00,154.52,154.57,154.3,154.5,201825.0,154.52,154.57,154.3,154.5,201825.0
2024-06-18 15:10:00,154.5,154.68,154.47,154.53,192355.0,154.5,154.68,154.47,154.53,192355.0
2024-06-18 15:15:00,154.53,154.62,154.45,154.49,225519.0,154.53,154.62,154.45,154.49,225519.0
2024-06-18 15:20:00,154.48,154.55,154.37,154.43,239357.0,154.48,154.55,154.37,154.43,239357.0
2024-06-18 15:25:00,154.44,154.46,154.22,154.34,243939.0,154.44,154.46,154.22,154.34,243939.0
2024-06-18 15:30:00,154.31,154.31,154.07,154.26,261900.0,154.31,154.31,154.07,154.26,261900.0
2024-06-18 15:35:00,154.24,154.37,154.09,154.22,290241.0,154.24,154.37,154.09,154.22,290241.0
2024-06-18 15:40:00,154.22,154.56,154.15,154.45,414797.0,154.22,154.56,154.15,154.45,414797.0
2024-06-18 15:45:00,154.45,154.53,154.27,154.35,319646.0,154.45,154.53,154.27,154.35,319646.0
2024-06-18 15:50:00,154.35,154.9,154.35,154.71,654808.0,154.35,154.9,154.35,154.71,654808.0
2024-06-18 15:55:00,154.71,154.81,154.37,154.63,927480.0,154.71,154.81,154.37,154.63,927480.0
2024-06-20 09:30:00,155.83,157.4,155.5,157.27,2308793.0,155.83,157.4,155.5,157.27,2308793.0
2024-06-20 09:35:00,157.28,159.74,157.13,159.41,2547073.0,157.28,159.74,157.13,159.41,2547073.0
2024-06-20 09:40:00,159.42,160.27,158.72,160.17,1996495.0,159.42,160.27,158.72,160.17,1996495.0
2024-06-20 09:45:00,160.18,161.75,160.09,161.7,2130398.0,160.18,161.75,160.09,161.7,2130398.0
2024-06-20 09:50:00,161.71,162.25,160.66,161.89,2978593.0,161.71,162.25,160.66,161.89,2978593.0
2024-06-20 09:55:00,161.91,163.74,161.81,163.63,2793150.0,161.91,163.74,161.81,163.63,2793150.0
2024-06-20 10:00:00,163.65,163.91,162.61,162.71,2285896.0,163.65,163.91,162.61,162.71,2285896.0
2024-06-20 10:05:00,162.75,162.86,161.83,162.18,1701896.0,162.75,162.86,161.83,162.18,1701896.0
2024-06-20 10:10:00,162.17,162.49,160.97,161.29,1606379.0,162.17,162.49,160.97,161.29,1606379.0
2024-06-20 10:15:00,161.25,162.46,161.03,161.44,1242651.0,161.25,162.46,161.03,161.44,1242651.0
2024-06-20 10:20:00,161.39,163.21,161.39,162.55,1397951.0,161.39,163.21,161.39,162.55,1397951.0
2024-06-20 10:25:00,162.57,163.8,162.38,163.63,1422296.0,162.57,163.8,162.38,163.63,1422296.0
2024-06-20 10:30:00,163.61,164.92,163.48,164.59,1785990.0,163.61,164.92,163.48,164.59,1785990.0
2024-06-20 10:35:00,164.59,165.25,164.16,165.2,1599735.0,164.59,165.25,164.16,165.2,1599735.0
2024-06-20 10:40:00,165.2,165.88,164.94,165.83,1414859.0,165.2,165.88,164.94,165.83,1414859.0
2024-06-20 10:45:00,165.83,165.87,164.96,165.5,1250102.0,165.83,165.87,164.96,165.5,1250102.0
2024-06-20 10:50:00,165.48,166.65,165.38,166.14,1642449.0,165.48,166.65,165.38,166.14,1642449.0
2024-06-20 10:55:00,166.14,166.68,165.71,165.99,1196630.0,166.14,166.68,165.71,165.99,1196630.0
2024-06-20 11:00:00,165.99,166.32,164.95,165.15,1293957.0,165.99,166.32,164.95,165.15,1293957.0
2024-06-20 11:05:00,165.14,166.25,165.04,165.83,1024740.0,165.14,166.25,165.04,165.83,1024740.0
2024-06-20 11:10:00,165.82,166.18,165.61,165.85,664078.0,165.82,166.18,165.61,165.85,664078.0
2024-06-20 11:15:00,165.85,165.95,164.94,165.6,788046.0,165.85,165.95,164.94,165.6,788046.0
2024-06-20 11:20:00,165.6,165.93,165.26,165.54,643273.0,165.6,165.93,165.26,165.54,643273.0
2024-06-20 11:25:00,165.52,165.53,164.8,165.28,892325.0,165.52,165.53,164.8,165.28,892325.0
2024-06-20 11:30:00,165.26,166.25,165.17,166.01,907166.0,165.26,166.25,165.17,166.01,907166.0
2024-06-20 11:35:00,166.0,166.8,165.76,166.8,1166036.0,166.0,166.8,165.76,166.8,1166036.0
2024-06-20 11:40:00,166.81,166.82,165.43,165.81,1052471.0,166.81,166.82,165.43,165.81,1052471.0
2024-06-20 11:45:00,165.79,166.04,164.95,164.99,792069.0,165.79,166.04,164.95,164.99,792069.0
2024-06-20 11:50:00,165.0,165.42,164.55,164.72,858807.0,165.0,165.42,164.55,164.72,858807.0
2024-06-20 11:55:00,164.71,164.87,164.15,164.29,935042.0,164.71,164.87,164.15,164.29,935042.0
2024-06-20 12:00:00,164.29,164.49,163.89,164.11,906816.0,164.29,164.49,163.89,164.11,906816.0
2024-06-20 12:05:00,164.11,164.56,164.1,164.2,564494.0,164.11,164.56,164.1,164.2,564494.0
2024-06-20 12:10:00,164.19,164.33,163.47,163.75,717886.0,164.19,164.33,163.47,163.75,717886.0
2024-06-20 12:15:00,163.75,164.16,163.11,163.23,587330.0,163.75,164.16,163.11,163.23,587330.0
2024-06-20 12:20:00,163.16,163.33,162.0,162.08,1283432.0,163.16,163.33,162.0,162.08,1283432.0
2024-06-20 12:25:00,162.09,162.86,161.76,161.82,950089.0,162.09,162.86,161.76,161.82,950089.0
2024-06-20 12:30:00,161.81,161.84,160.5,160.65,1259360.0,161.81,161.84,160.5,160.65,1259360.0
2024-06-20 12:35:00,160.67,161.25,160.5,160.64,920115.0,160.67,161.25,160.5,160.64,920115.0
2024-06-20 12:40:00,160.64,161.75,160.64,161.49,949379.0,160.64,161.75,160.64,161.49,949379.0
2024-06-20 12:45:00,161.47,162.2,161.43,161.68,717944.0,161.47,162.2,161.43,161.68,717944.0
2024-06-20 12:50:00,161.7,162.38,161.7,161.84,698972.0,161.7,162.38,161.7,161.84,698972.0
2024-06-20 12:55:00,161.82,161.98,160.88,161.55,678507.0,161.82,161.98,160.88,161.55,678507.0
2024-06-20 13:00:00,161.56,161.75,160.69,160.74,537486.0,161.56,161.75,160.69,160.74,537486.0
2024-06-20 13:05:00,160.74,161.1,160.25,160.74,862439.0,160.74,161.1,160.25,160.74,862439.0
2024-06-20 13:10:00,160.75,161.55,160.61,160.96,556620.0,160.75,161.55,160.61,160.96,556620.0
2024-06-20 13:15:00,160.95,161.46,160.87,161.32,374068.0,160.95,161.46,160.87,161.32,374068.0
2024-06-20 13:20:00,161.31,161.36,160.85,160.99,414386.0,161.31,161.36,160.85,160.99,414386.0
2024-06-20 13:25:00,160.97,161.0,160.36,160.42,442921.0,160.97,161.0,160.36,160.42,442921.0
2024-06-20 13:30:00,160.43,160.81,159.64,159.89,788176.0,160.43,160.81,159.64,159.89,788176.0
2024-06-20 13:35:00,159.91,160.1,159.33,159.85,819474.0,159.91,160.1,159.33,159.85,819474.0
2024-06-20 13:40:00,159.85,160.66,159.65,160.64,606938.0,159.85,160.66,159.65,160.64,606938.0
2024-06-20 13:45:00,160.63,160.72,160.4,160.6,462236.0,160.63,160.72,160.4,160.6,462236.0
2024-06-20 13:50:00,160.59,161.29,160.44,161.16,660435.0,160.59,161.29,160.44,161.16,660435.0
2024-06-20 13:55:00,161.16,161.77,161.08,161.73,723523.0,161.16,161.77,161.08,161.73,723523.0
2024-06-20 14:00:00,161.75,162.6,161.71,162.58,826055.0,161.75,162.6,161.71,162.58,826055.0
2024-06-20 14:05:00,162.58,162.79,162.3,162.52,757869.0,162.58,162.79,162.3,162.52,757869.0
2024-06-20 14:10:00,162.53,162.54,161.73,161.92,624513.0,162.53,162.54,161.73,161.92,624513.0
2024-06-20 14:15:00,161.92,162.36,161.88,162.34,459306.0,161.92,162.36,161.88,162.34,459306.0
2024-06-20 14:20:00,162.35,162.64,162.06,162.55,523604.0,162.35,162.64,162.06,162.55,523604.0
2024-06-20 14:25:00,162.54,163.06,162.24,162.92,633736.0,162.54,163.06,162.24,162.92,633736.0
2024-06-20 14:30:00,162.9,162.96,162.56,162.68,390177.0,162.9,162.96,162.56,162.68,390177.0
2024-06-20 14:35:00,162.67,162.7,161.94,162.52,529628.0,162.67,162.7,161.94,162.52,529628.0
2024-06-20 14:40:00,162.53,162.94,162.22,162.29,468659.0,162.53,162.94,162.22,162.29,468659.0
2024-06-20 14:45:00,162.25,162.63,162.21,162.37,307562.0,162.25,162.63,162.21,162.37,307562.0
2024-06-20 14:50:00,162.39,162.4,161.84,162.26,404792.0,162.39,162.4,161.84,162.26,404792.0
2024-06-20 14:55:00,162.27,162.4,161.87,161.89,308664.0,162.27,162.4,161.87,161.89,308664.0
2024-06-20 15:00:00,161.89,162.07,161.17,161.52,604965.0,161.89,162.07,161.17,161.52,604965.0
2024-06-20 15:05:00,161.54,161.98,161.42,161.85,397016.0,161.54,161.98,161.42,161.85,397016.0
2024-06-20 15:10:00,161.85,161.95,161.45,161.88,350600.0,161.85,161.95,161.45,161.88,350600.0
2024-06-20 15:15:00,161.85,161.92,161.35,161.46,334664.0,161.85,161.92,161.35,161.46,334664.0
2024-06-20 15:20:00,161.5,161.59,160.66,160.9,461208.0,161.5,161.59,160.66,160.9,461208.0
2024-06-20 15:25:00,160.92,161.94,160.91,161.94,554523.0,160.92,161.94,160.91,161.94,554523.0
2024-06-20 15:30:00,161.91,162.56,161.84,162.54,582629.0,161.91,162.56,161.84,162.54,582629.0
2024-06-20 15:35:00,162.53,162.55,161.78,162.1,549995.0,162.53,162.55,161.78,162.1,549995.0
2024-06-20 15:40:00,162.09,162.63,162.02,162.6,469739.0,162.09,162.63,162.02,162.6,469739.0
2024-06-20 15:45:00,162.61,162.93,162.46,162.86,640896.0,162.61,162.93,162.46,162.86,640896.0
2024-06-20 15:50:00,162.86,163.12,162.17,162.45,833031.0,162.86,163.12,162.17,162.45,833031.0
2024-06-20 15:55:00,162.42,162.42,161.5,161.77,1539946.0,162.42,162.42,161.5,161.77,1539946.0
2024-06-21 09:30:00,161.82,163.2,160.66,163.18,3779357.0,161.82,163.2,160.66,163.18,3779357.0
2024-06-21 09:35:00,163.16,163.19,160.76,160.96,1482224.0,163.16,163.19,160.76,160.96,1482224.0
2024-06-21 09:40:00,160.99,161.9,160.67,160.97,1028258.0,160.99,161.9,160.67,160.97,1028258.0
2024-06-21 09:45:00,160.92,160.92,158.89,158.99,1561640.0,160.92,160.92,158.89,158.99,1561640.0
2024-06-21 09:50:00,159.0,159.26,157.89,158.73,1510990.0,159.0,159.26,157.89,158.73,1510990.0
2024-06-21 09:55:00,158.74,159.6,158.25,159.49,973224.0,158.74,159.6,158.25,159.49,973224.0
2024-06-21 10:00:00,159.49,160.2,159.3,159.83,936277.0,159.49,160.2,159.3,159.83,936277.0
2024-06-21 10:05:00,159.84,160.55,159.83,160.33,795175.0,159.84,160.55,159.83,160.33,795175.0
2024-06-21 10:10:00,160.34,160.88,159.9,160.53,828975.0,160.34,160.88,159.9,160.53,828975.0
2024-06-21 10:15:00,160.54,160.98,160.31,160.6,773716.0,160.54,160.98,160.31,160.6,773716.0
2024-06-21 10:20:00,160.62,160.7,160.15,160.31,615708.0,160.62,160.7,160.15,160.31,615708.0
2024-06-21 10:25:00,160.31,161.0,160.31,160.81,634478.0,160.31,161.0,160.31,160.81,634478.0
2024-06-21 10:30:00,160.79,161.0,160.45,160.45,647469.0,160.79,161.0,160.45,160.45,647469.0
2024-06-21 10:35:00,160.43,161.37,160.42,160.91,709816.0,160.43,161.37,160.42,160.91,709816.0
2024-06-21 10:40:00,160.87,161.58,160.83,161.06,608896.0,160.87,161.58,160.83,161.06,608896.0
2024-06-21 10:45:00,161.09,161.57,160.94,161.43,615019.0,161.09,161.57,160.94,161.43,615019.0
2024-06-21 10:50:00,161.44,161.45,160.1,160.55,669488.0,161.44,161.45,160.1,160.55,669488.0
2024-06-21 10:55:00,160.53,161.64,160.48,161.59,659049.0,160.53,161.64,160.48,161.59,659049.0
2024-06-21 11:00:00,161.59,161.67,161.3,161.36,483468.0,161.59,161.67,161.3,161.36,483468.0
2024-06-21 11:05:00,161.37,161.47,160.86,160.9,386814.0,161.37,161.47,160.86,160.9,386814.0
2024-06-21 11:10:00,160.9,161.36,160.84,161.28,354311.0,160.9,161.36,160.84,161.28,354311.0
2024-06-21 11:15:00,161.28,161.39,160.9,161.38,361709.0,161.28,161.39,160.9,161.38,361709.0
2024-06-21 11:20:00,161.38,161.53,160.97,161.08,366410.0,161.38,161.53,160.97,161.08,366410.0
2024-06-21 11:25:00,161.11,161.3,160.67,161.0,369777.0,161.11,161.3,160.67,161.0,369777.0
2024-06-21 11:30:00,161.0,161.05,160.64,160.85,336290.0,161.0,161.05,160.64,160.85,336290.0
2024-06-21 11:35:00,160.87,161.24,160.74,160.81,337913.0,160.87,161.24,160.74,160.81,337913.0
2024-06-21 11:40:00,160.83,161.39,160.83,161.36,248262.0,160.83,161.39,160.83,161.36,248262.0
2024-06-21 11:45:00,161.34,161.92,161.24,161.88,327747.0,161.34,161.92,161.24,161.88,327747.0
2024-06-21 11:50:00,161.9,162.6,161.83,162.6,552785.0,161.9,162.6,161.83,162.6,552785.0
2024-06-21 11:55:00,162.6,162.79,162.41,162.72,470058.0,162.6,162.79,162.41,162.72,470058.0
2024-06-21 12:00:00,162.76,162.76,162.28,162.38,430958.0,162.76,162.76,162.28,162.38,430958.0
2024-06-21 12:05:00,162.38,162.67,162.15,162.24,330001.0,162.38,162.67,162.15,162.24,330001.0
2024-06-21 12:10:00,162.26,162.4,162.11,162.26,203044.0,162.26,162.4,162.11,162.26,203044.0
2024-06-21 12:15:00,162.26,162.57,162.11,162.5,338022.0,162.26,162.57,162.11,162.5,338022.0
2024-06-21 12:20:00,162.5,162.64,162.26,162.31,249016.0,162.5,162.64,162.26,162.31,249016.0
2024-06-21 12:25:00,162.3,162.38,161.88,161.94,363329.0,162.3,162.38,161.88,161.94,363329.0
2024-06-21 12:30:00,161.98,162.46,161.93,162.26,308300.0,161.98,162.46,161.93,162.26,308300.0
2024-06-21 12:35:00,162.27,162.45,161.97,162.05,279712.0,162.27,162.45,161.97,162.05,279712.0
2024-06-21 12:40:00,162.05,162.33,161.8,161.8,260647.0,162.05,162.33,161.8,161.8,260647.0
2024-06-21 12:45:00,161.82,161.86,161.13,161.14,445371.0,161.82,161.86,161.13,161.14,445371.0
2024-06-21 12:50:00,161.14,161.46,161.1,161.38,316575.0,161.14,161.46,161.1,161.38,316575.0
2024-06-21 12:55:00,161.39,161.43,161.13,161.34,206480.0,161.39,161.43,161.13,161.34,206480.0
2024-06-21 13:00:00,161.34,161.41,160.84,161.09,312469.0,161.34,161.41,160.84,161.09,312469.0
2024-06-21 13:05:00,161.08,161.47,160.97,161.37,225692.0,161.08,161.47,160.97,161.37,225692.0
2024-06-21 13:10:00,161.39,161.57,161.32,161.51,195647.0,161.39,161.57,161.32,161.51,195647.0
2024-06-21 13:15:00,161.5,161.56,161.06,161.06,237880.0,161.5,161.56,161.06,161.06,237880.0
2024-06-21 13:20:00,161.07,161.2,160.4,160.41,337731.0,161.07,161.2,160.4,160.41,337731.0
2024-06-21 13:25:00,160.4,161.18,160.38,161.08,293624.0,160.4,161.18,160.38,161.08,293624.0
2024-06-21 13:30:00,161.05,161.24,160.77,160.83,166114.0,161.05,161.24,160.77,160.83,166114.0
2024-06-21 13:35:00,160.84,160.85,160.46,160.59,309598.0,160.84,160.85,160.46,160.59,309598.0
2024-06-21 13:40:00,160.6,160.63,160.27,160.52,207665.0,160.6,160.63,160.27,160.52,207665.0
2024-06-21 13:45:00,160.52,160.71,160.47,160.65,161191.0,160.52,160.71,160.47,160.65,161191.0
2024-06-21 13:50:00,160.67,161.18,160.64,161.13,285661.0,160.67,161.18,160.64,161.13,285661.0
2024-06-21 13:55:00,161.13,161.14,160.58,160.6,190341.0,161.13,161.14,160.58,160.6,190341.0
2024-06-21 14:00:00,160.59,160.79,160.54,160.69,197137.0,160.59,160.79,160.54,160.69,197137.0
2024-06-21 14:05:00,160.67,160.93,160.65,160.76,214978.0,160.67,160.93,160.65,160.76,214978.0
2024-06-21 14:10:00,160.77,161.11,160.68,161.09,145941.0,160.77,161.11,160.68,161.09,145941.0
2024-06-21 14:15:00,161.1,161.27,160.92,160.92,280175.0,161.1,161.27,160.92,160.92,280175.0
2024-06-21 14:20:00,160.91,161.0,160.77,160.95,275870.0,160.91,161.0,160.77,160.95,275870.0
2024-06-21 14:25:00,160.94,161.1,160.7,160.9,203767.0,160.94,161.1,160.7,160.9,203767.0
2024-06-21 14:30:00,160.85,160.96,160.76,160.84,192794.0,160.85,160.96,160.76,160.84,192794.0
2024-06-21 14:35:00,160.83,160.94,160.6,160.77,210111.0,160.83,160.94,160.6,160.77,210111.0
2024-06-21 14:40:00,160.78,160.9,160.63,160.89,157582.0,160.78,160.9,160.63,160.89,157582.0
2024-06-21 14:45:00,160.89,160.9,160.7,160.72,196929.0,160.89,160.9,160.7,160.72,196929.0
2024-06-21 14:50:00,160.71,160.81,160.41,160.49,182932.0,160.71,160.81,160.41,160.49,182932.0
2024-06-21 14:55:00,160.49,160.56,160.25,160.34,242029.0,160.49,160.56,160.25,160.34,242029.0
2024-06-21 15:00:00,160.37,160.65,160.21,160.61,231717.0,160.37,160.65,160.21,160.61,231717.0
2024-06-21 15:05:00,160.62,160.81,160.62,160.76,206883.0,160.62,160.81,160.62,160.76,206883.0
2024-06-21 15:10:00,160.73,160.9,160.73,160.78,223605.0,160.73,160.9,160.73,160.78,223605.0
2024-06-21 15:15:00,160.8,160.91,160.7,160.77,201028.0,160.8,160.91,160.7,160.77,201028.0
2024-06-21 15:20:00,160.77,160.88,160.57,160.87,221852.0,160.77,160.88,160.57,160.87,221852.0
2024-06-21 15:25:00,160.86,160.88,160.65,160.84,189657.0,160.86,160.88,160.65,160.84,189657.0
2024-06-21 15:30:00,160.85,160.86,160.59,160.63,192069.0,160.85,160.86,160.59,160.63,192069.0
2024-06-21 15:35:00,160.64,160.89,160.59,160.83,213953.0,160.64,160.89,160.59,160.83,213953.0
2024-06-21 15:40:00,160.82,160.84,160.49,160.56,234043.0,160.82,160.84,160.49,160.56,234043.0
2024-06-21 15:45:00,160.56,160.61,160.13,160.24,355499.0,160.56,160.61,160.13,160.24,355499.0
2024-06-21 15:50:00,160.26,161.0,160.17,160.82,660400.0,160.26,161.0,160.17,160.82,660400.0
2024-06-21 15:55:00,160.81,161.76,160.81,161.35,1892906.0,160.81,161.76,160.81,161.35,1892906.0
2024-06-24 09:30:00,159.79,160.86,159.33,160.55,1213367.0,159.79,160.86,159.33,160.55,1213367.0
2024-06-24 09:35:00,160.57,160.82,158.8,159.27,910846.0,160.57,160.82,158.8,159.27,910846.0
2024-06-24 09:40:00,159.25,159.63,158.57,159.54,678398.0,159.25,159.63,158.57,159.54,678398.0
2024-06-24 09:45:00,159.54,159.54,158.23,158.27,649122.0,159.54,159.54,158.23,158.27,649122.0
2024-06-24 09:50:00,158.28,159.46,158.19,159.34,641784.0,158.28,159.46,158.19,159.34,641784.0
2024-06-24 09:55:00,159.36,159.55,158.83,159.36,485360.0,159.36,159.55,158.83,159.36,485360.0
2024-06-24 10:00:00,159.37,160.08,159.2,159.98,608243.0,159.37,160.08,159.2,159.98,608243.0
2024-06-24 10:05:00,159.95,160.26,159.85,159.92,416584.0,159.95,160.26,159.85,159.92,416584.0
2024-06-24 10:10:00,159.91,160.08,159.45,159.95,547913.0,159.91,160.08,159.45,159.95,547913.0
2024-06-24 10:15:00,159.95,160.23,159.77,160.14,316830.0,159.95,160.23,159.77,160.14,316830.0
2024-06-24 10:20:00,160.14,160.55,159.9,160.47,537792.0,160.14,160.55,159.9,160.47,537792.0
2024-06-24 10:25:00,160.46,160.62,159.11,159.31,586748.0,160.46,160.62,159.11,159.31,586748.0
2024-06-24 10:30:00,159.34,160.41,159.2,160.34,489239.0,159.34,160.41,159.2,160.34,489239.0
2024-06-24 10:35:00,160.34,161.11,160.27,160.88,702936.0,160.34,161.11,160.27,160.88,702936.0
2024-06-24 10:40:00,160.87,160.95,159.62,159.64,628329.0,160.87,160.95,159.62,159.64,628329.0
2024-06-24 10:45:00,159.66,159.98,158.59,158.77,636997.0,159.66,159.98,158.59,158.77,636997.0
2024-06-24 10:50:00,158.75,159.11,158.58,158.78,462785.0,158.75,159.11,158.58,158.78,462785.0
2024-06-24 10:55:00,158.77,160.3,158.72,160.29,578754.0,158.77,160.3,158.72,160.29,578754.0
2024-06-24 11:00:00,160.28,160.85,160.04,160.71,646196.0,160.28,160.85,160.04,160.71,646196.0
2024-06-24 11:05:00,160.68,161.0,160.42,160.71,576875.0,160.68,161.0,160.42,160.71,576875.0
2024-06-24 11:10:00,160.7,161.23,160.65,161.17,364150.0,160.7,161.23,160.65,161.17,364150.0
2024-06-24 11:15:00,161.18,161.82,160.65,161.81,719161.0,161.18,161.82,160.65,161.81,719161.0
2024-06-24 11:20:00,161.81,162.11,161.39,161.44,690870.0,161.81,162.11,161.39,161.44,690870.0
2024-06-24 11:25:00,161.43,161.93,160.99,161.92,560658.0,161.43,161.93,160.99,161.92,560658.0
2024-06-24 11:30:00,161.92,161.98,161.44,161.67,456405.0,161.92,161.98,161.44,161.67,456405.0
2024-06-24 11:35:00,161.66,162.61,161.4,162.61,653789.0,161.66,162.61,161.4,162.61,653789.0
2024-06-24 11:40:00,162.63,163.01,162.3,162.76,916859.0,162.63,163.01,162.3,162.76,916859.0
2024-06-24 11:45:00,162.78,162.84,161.92,162.38,422519.0,162.78,162.84,161.92,162.38,422519.0
2024-06-24 11:50:00,162.39,162.92,162.34,162.69,434069.0,162.39,162.92,162.34,162.69,434069.0
2024-06-24 11:55:00,162.69,163.19,162.6,163.05,601323.0,162.69,163.19,162.6,163.05,601323.0
2024-06-24 12:00:00,163.03,163.4,162.8,163.19,732847.0,163.03,163.4,162.8,163.19,732847.0
2024-06-24 12:05:00,163.17,163.28,162.72,162.77,475605.0,163.17,163.28,162.72,162.77,475605.0
2024-06-24 12:10:00,162.75,162.97,162.4,162.49,343523.0,162.75,162.97,162.4,162.49,343523.0
2024-06-24 12:15:00,162.5,163.22,162.27,163.19,483016.0,162.5,163.22,162.27,163.19,483016.0
2024-06-24 12:20:00,163.19,163.2,161.96,162.39,620499.0,163.19,163.2,161.96,162.39,620499.0
2024-06-24 12:25:00,162.42,162.61,162.27,162.54,296977.0,162.42,162.61,162.27,162.54,296977.0
2024-06-24 12:30:00,162.55,162.99,162.4,162.88,394858.0,162.55,162.99,162.4,162.88,394858.0
2024-06-24 12:35:00,162.87,163.07,162.51,162.69,328970.0,162.87,163.07,162.51,162.69,328970.0
2024-06-24 12:40:00,162.72,163.01,162.36,162.55,341266.0,162.72,163.01,162.36,162.55,341266.0
2024-06-24 12:45:00,162.54,162.7,162.3,162.33,256952.0,162.54,162.7,162.3,162.33,256952.0
2024-06-24 12:50:00,162.33,162.43,162.1,162.19,252233.0,162.33,162.43,162.1,162.19,252233.0
2024-06-24 12:55:00,162.18,162.23,161.45,161.59,362178.0,162.18,162.23,161.45,161.59,362178.0
2024-06-24 13:00:00,161.58,161.94,161.58,161.91,240717.0,161.58,161.94,161.58,161.91,240717.0
2024-06-24 13:05:00,161.91,161.98,160.71,161.09,500968.0,161.91,161.98,160.71,161.09,500968.0
2024-06-24 13:10:00,161.08,161.16,160.57,160.76,447643.0,161.08,161.16,160.57,160.76,447643.0
2024-06-24 13:15:00,160.74,161.13,160.6,160.63,371058.0,160.74,161.13,160.6,160.63,371058.0
2024-06-24 13:20:00,160.64,160.91,160.32,160.38,313550.0,160.64,160.91,160.32,160.38,313550.0
2024-06-24 13:25:00,160.35,160.76,160.34,160.71,291207.0,160.35,160.76,160.34,160.71,291207.0
2024-06-24 13:30:00,160.7,160.78,160.11,160.19,368970.0,160.7,160.78,160.11,160.19,368970.0
2024-06-24 13:35:00,160.2,160.76,160.04,160.74,458938.0,160.2,160.76,160.04,160.74,458938.0
2024-06-24 13:40:00,160.72,160.78,160.2,160.37,323438.0,160.72,160.78,160.2,160.37,323438.0
2024-06-24 13:45:00,160.37,160.51,159.97,160.09,253065.0,160.37,160.51,159.97,160.09,253065.0
2024-06-24 13:50:00,160.09,160.25,159.93,160.21,184239.0,160.09,160.25,159.93,160.21,184239.0
2024-06-24 13:55:00,160.23,160.44,160.04,160.16,179895.0,160.23,160.44,160.04,160.16,179895.0
2024-06-24 14:00:00,160.16,160.28,159.93,160.04,209089.0,160.16,160.28,159.93,160.04,209089.0
2024-06-24 14:05:00,160.05,160.23,159.74,160.14,313193.0,160.05,160.23,159.74,160.14,313193.0
2024-06-24 14:10:00,160.15,160.16,159.69,159.69,229297.0,160.15,160.16,159.69,159.69,229297.0
2024-06-24 14:15:00,159.68,159.94,159.44,159.59,312690.0,159.68,159.94,159.44,159.59,312690.0
2024-06-24 14:20:00,159.56,159.85,159.53,159.6,207562.0,159.56,159.85,159.53,159.6,207562.0
2024-06-24 14:25:00,159.57,160.23,159.55,160.18,269102.0,159.57,160.23,159.55,160.18,269102.0
2024-06-24 14:30:00,160.21,160.34,160.04,160.18,216050.0,160.21,160.34,160.04,160.18,216050.0
2024-06-24 14:35:00,160.19,160.56,160.17,160.46,279162.0,160.19,160.56,160.17,160.46,279162.0
2024-06-24 14:40:00,160.47,160.69,160.35,160.62,232073.0,160.47,160.69,160.35,160.62,232073.0
2024-06-24 14:45:00,160.64,160.97,160.56,160.95,256092.0,160.64,160.97,160.56,160.95,256092.0
2024-06-24 14:50:00,160.97,161.21,160.93,161.04,295861.0,160.97,161.21,160.93,161.04,295861.0
2024-06-24 14:55:00,161.07,161.4,160.7,161.35,335498.0,161.07,161.4,160.7,161.35,335498.0
2024-06-24 15:00:00,161.34,162.04,161.26,161.82,515837.0,161.34,162.04,161.26,161.82,515837.0
2024-06-24 15:05:00,161.82,162.37,161.78,162.22,514664.0,161.82,162.37,161.78,162.22,514664.0
2024-06-24 15:10:00,162.21,162.54,162.2,162.39,412893.0,162.21,162.54,162.2,162.39,412893.0
2024-06-24 15:15:00,162.39,162.41,161.75,161.84,425906.0,162.39,162.41,161.75,161.84,425906.0
2024-06-24 15:20:00,161.85,162.17,161.72,162.14,401811.0,161.85,162.17,161.72,162.14,401811.0
2024-06-24 15:25:00,162.13,162.39,162.03,162.39,417758.0,162.13,162.39,162.03,162.39,417758.0
2024-06-24 15:30:00,162.38,162.5,161.95,162.12,474136.0,162.38,162.5,161.95,162.12,474136.0
2024-06-24 15:35:00,162.13,162.32,161.79,161.96,303392.0,162.13,162.32,161.79,161.96,303392.0
2024-06-24 15:40:00,161.96,162.02,161.64,161.68,260551.0,161.96,162.02,161.64,161.68,260551.0
2024-06-24 15:45:00,161.68,161.77,160.48,160.65,483511.0,161.68,161.77,160.48,160.65,483511.0
2024-06-24 15:50:00,160.65,160.99,160.24,160.75,575028.0,160.65,160.99,160.24,160.75,575028.0
2024-06-24 15:55:00,160.76,160.91,160.22,160.25,1027916.0,160.76,160.91,160.22,160.25,1027916.0
2024-06-25 09:30:00,160.73,161.0,157.97,158.21,1765003.0,160.73,161.0,157.97,158.21,1765003.0
2024-06-25 09:35:00,158.24,158.46,156.7,157.01,1766779.0,158.24,158.46,156.7,157.01,1766779.0
2024-06-25 09:40:00,157.03,157.51,156.56,156.93,1229108.0,157.03,157.51,156.56,156.93,1229108.0
2024-06-25 09:45:00,156.9,157.58,156.45,156.64,1164672.0,156.9,157.58,156.45,156.64,1164672.0
2024-06-25 09:50:00,156.65,157.5,156.62,157.33,962639.0,156.65,157.5,156.62,157.33,962639.0
2024-06-25 09:55:00,157.32,157.54,156.92,157.1,706201.0,157.32,157.54,156.92,157.1,706201.0
2024-06-25 10:00:00,157.14,157.86,156.47,157.63,1290683.0,157.14,157.86,156.47,157.63,1290683.0
2024-06-25 10:05:00,157.64,158.25,156.92,158.24,1023437.0,157.64,158.25,156.92,158.24,1023437.0
2024-06-25 10:10:00,158.24,158.42,157.81,158.31,756605.0,158.24,158.42,157.81,158.31,756605.0
2024-06-25 10:15:00,158.34,158.44,157.33,157.79,563510.0,158.34,158.44,157.33,157.79,563510.0
2024-06-25 10:20:00,157.79,158.12,157.43,158.0,506426.0,157.79,158.12,157.43,158.0,506426.0
2024-06-25 10:25:00,158.0,158.73,157.98,158.67,546373.0,158.0,158.73,157.98,158.67,546373.0
2024-06-25 10:30:00,158.68,158.71,158.19,158.22,473370.0,158.68,158.71,158.19,158.22,473370.0
2024-06-25 10:35:00,158.21,158.68,158.04,158.35,407266.0,158.21,158.68,158.04,158.35,407266.0
2024-06-25 10:40:00,158.33,158.39,157.8,158.03,345116.0,158.33,158.39,157.8,158.03,345116.0
2024-06-25 10:45:00,158.01,158.45,157.8,158.4,346168.0,158.01,158.45,157.8,158.4,346168.0
2024-06-25 10:50:00,158.4,158.53,158.13,158.43,407753.0,158.4,158.53,158.13,158.43,407753.0
2024-06-25 10:55:00,158.39,158.61,158.15,158.27,374857.0,158.39,158.61,158.15,158.27,374857.0
2024-06-25 11:00:00,158.29,158.9,158.29,158.57,480847.0,158.29,158.9,158.29,158.57,480847.0
2024-06-25 11:05:00,158.61,158.93,158.49,158.9,350340.0,158.61,158.93,158.49,158.9,350340.0
2024-06-25 11:10:00,158.9,159.03,158.75,158.92,277865.0,158.9,159.03,158.75,158.92,277865.0
2024-06-25 11:15:00,158.92,159.25,158.82,159.18,349202.0,158.92,159.25,158.82,159.18,349202.0
2024-06-25 11:20:00,159.2,159.41,159.12,159.31,338360.0,159.2,159.41,159.12,159.31,338360.0
2024-06-25 11:25:00,159.31,159.6,159.27,159.6,357797.0,159.31,159.6,159.27,159.6,357797.0
2024-06-25 11:30:00,159.59,160.0,159.49,159.98,480520.0,159.59,160.0,159.49,159.98,480520.0
2024-06-25 11:35:00,159.96,160.16,159.53,160.16,515520.0,159.96,160.16,159.53,160.16,515520.0
2024-06-25 11:40:00,160.15,160.28,159.55,159.58,498448.0,160.15,160.28,159.55,159.58,498448.0
2024-06-25 11:45:00,159.6,159.95,159.51,159.89,352513.0,159.6,159.95,159.51,159.89,352513.0
2024-06-25 11:50:00,159.87,160.15,159.61,160.06,377602.0,159.87,160.15,159.61,160.06,377602.0
2024-06-25 11:55:00,160.06,160.1,159.62,159.98,398540.0,160.06,160.1,159.62,159.98,398540.0
2024-06-25 12:00:00,159.97,159.98,159.37,159.5,406162.0,159.97,159.98,159.37,159.5,406162.0
2024-06-25 12:05:00,159.5,159.5,159.12,159.14,282584.0,159.5,159.5,159.12,159.14,282584.0
2024-06-25 12:10:00,159.12,159.23,158.84,159.09,302557.0,159.12,159.23,158.84,159.09,302557.0
2024-06-25 12:15:00,159.09,159.63,159.08,159.56,369867.0,159.09,159.63,159.08,159.56,369867.0
2024-06-25 12:20:00,159.56,159.63,158.93,159.03,317466.0,159.56,159.63,158.93,159.03,317466.0
2024-06-25 12:25:00,159.01,159.33,158.96,159.31,240152.0,159.01,159.33,158.96,159.31,240152.0
2024-06-25 12:30:00,159.31,159.39,158.99,159.12,297253.0,159.31,159.39,158.99,159.12,297253.0
2024-06-25 12:35:00,159.12,159.25,159.0,159.12,191479.0,159.12,159.25,159.0,159.12,191479.0
2024-06-25 12:40:00,159.12,159.22,158.71,158.89,241074.0,159.12,159.22,158.71,158.89,241074.0
2024-06-25 12:45:00,158.89,158.89,158.48,158.68,264362.0,158.89,158.89,158.48,158.68,264362.0
2024-06-25 12:50:00,158.67,158.82,158.39,158.5,217203.0,158.67,158.82,158.39,158.5,217203.0
2024-06-25 12:55:00,158.48,158.55,158.18,158.26,252917.0,158.48,158.55,158.18,158.26,252917.0
2024-06-25 13:00:00,158.24,158.24,157.63,157.77,429160.0,158.24,158.24,157.63,157.77,429160.0
2024-06-25 13:05:00,157.75,158.28,157.69,158.28,391836.0,157.75,158.28,157.69,158.28,391836.0
2024-06-25 13:10:00,158.27,158.44,158.11,158.23,277928.0,158.27,158.44,158.11,158.23,277928.0
2024-06-25 13:15:00,158.25,158.59,158.15,158.49,248361.0,158.25,158.59,158.15,158.49,248361.0
2024-06-25 13:20:00,158.5,158.78,158.5,158.65,190951.0,158.5,158.78,158.5,158.65,190951.0
2024-06-25 13:25:00,158.65,158.95,158.64,158.9,196177.0,158.65,158.95,158.64,158.9,196177.0
2024-06-25 13:30:00,158.91,159.1,158.66,158.68,246611.0,158.91,159.1,158.66,158.68,246611.0
2024-06-25 13:35:00,158.69,158.99,158.61,158.92,227091.0,158.69,158.99,158.61,158.92,227091.0
2024-06-25 13:40:00,158.92,159.25,158.9,159.21,198741.0,158.92,159.25,158.9,159.21,198741.0
2024-06-25 13:45:00,159.2,159.34,159.12,159.27,225381.0,159.2,159.34,159.12,159.27,225381.0
2024-06-25 13:50:00,159.28,159.4,159.03,159.19,201870.0,159.28,159.4,159.03,159.19,201870.0
2024-06-25 13:55:00,159.21,159.29,159.14,159.21,135693.0,159.21,159.29,159.14,159.21,135693.0
2024-06-25 14:00:00,159.21,159.35,159.15,159.33,132710.0,159.21,159.35,159.15,159.33,132710.0
2024-06-25 14:05:00,159.34,159.37,159.17,159.28,133169.0,159.34,159.37,159.17,159.28,133169.0
2024-06-25 14:10:00,159.34,159.57,159.3,159.45,195778.0,159.34,159.57,159.3,159.45,195778.0
2024-06-25 14:15:00,159.46,159.55,159.36,159.48,113897.0,159.46,159.55,159.36,159.48,113897.0
2024-06-25 14:20:00,159.49,159.52,159.32,159.34,117312.0,159.49,159.52,159.32,159.34,117312.0
2024-06-25 14:25:00,159.34,159.75,159.29,159.74,140591.0,159.34,159.75,159.29,159.74,140591.0
2024-06-25 14:30:00,159.74,159.76,159.39,159.43,161904.0,159.74,159.76,159.39,159.43,161904.0
2024-06-25 14:35:00,159.44,159.54,159.28,159.37,162980.0,159.44,159.54,159.28,159.37,162980.0
2024-06-25 14:40:00,159.36,159.54,159.25,159.43,166676.0,159.36,159.54,159.25,159.43,166676.0
2024-06-25 14:45:00,159.43,159.52,158.96,159.16,247191.0,159.43,159.52,158.96,159.16,247191.0
2024-06-25 14:50:00,159.17,159.45,159.16,159.28,158204.0,159.17,159.45,159.16,159.28,158204.0
2024-06-25 14:55:00,159.3,159.4,159.16,159.35,156317.0,159.3,159.4,159.16,159.35,156317.0
2024-06-25 15:00:00,159.34,159.43,159.18,159.22,141994.0,159.34,159.43,159.18,159.22,141994.0
2024-06-25 15:05:00,159.2,159.45,159.2,159.37,182103.0,159.2,159.45,159.2,159.37,182103.0
2024-06-25 15:10:00,159.37,159.39,159.15,159.16,133363.0,159.37,159.39,159.15,159.16,133363.0
2024-06-25 15:15:00,159.16,159.36,159.09,159.29,184430.0,159.16,159.36,159.09,159.29,184430.0
2024-06-25 15:20:00,159.29,159.42,159.19,159.39,207789.0,159.29,159.42,159.19,159.39,207789.0
2024-06-25 15:25:00,159.38,159.71,159.27,159.7,242869.0,159.38,159.71,159.27,159.7,242869.0
2024-06-25 15:30:00,159.69,159.69,159.48,159.56,329747.0,159.69,159.69,159.48,159.56,329747.0
2024-06-25 15:35:00,159.56,159.65,159.36,159.64,234236.0,159.56,159.65,159.36,159.64,234236.0
2024-06-25 15:40:00,159.64,159.87,159.62,159.66,370763.0,159.64,159.87,159.62,159.66,370763.0
2024-06-25 15:45:00,159.67,159.75,159.47,159.52,286461.0,159.67,159.75,159.47,159.52,286461.0
2024-06-25 15:50:00,159.51,160.0,159.5,159.79,460478.0,159.51,160.0,159.5,159.79,460478.0
2024-06-25 15:55:00,159.79,160.36,159.71,160.29,971109.0,159.79,160.36,159.71,160.29,971109.0
2024-06-26 09:30:00,160.6,160.74,159.7,159.86,976991.0,160.6,160.74,159.7,159.86,976991.0
2024-06-26 09:35:00,159.84,160.16,158.95,160.11,697767.0,159.84,160.16,158.95,160.11,697767.0
2024-06-26 09:40:00,160.11,160.12,159.42,159.57,405320.0,160.11,160.12,159.42,159.57,405320.0
2024-06-26 09:45:00,159.59,160.06,159.35,159.66,444964.0,159.59,160.06,159.35,159.66,444964.0
2024-06-26 09:50:00,159.63,160.21,159.3,159.74,545673.0,159.63,160.21,159.3,159.74,545673.0
2024-06-26 09:55:00,159.72,160.19,159.4,159.6,476768.0,159.72,160.19,159.4,159.6,476768.0
2024-06-26 10:00:00,159.55,159.79,159.25,159.43,460282.0,159.55,159.79,159.25,159.43,460282.0
2024-06-26 10:05:00,159.41,159.8,159.33,159.69,493227.0,159.41,159.8,159.33,159.69,493227.0
2024-06-26 10:10:00,159.71,160.18,159.6,160.14,440760.0,159.71,160.18,159.6,160.14,440760.0
2024-06-26 10:15:00,160.16,160.18,159.53,160.04,495475.0,160.16,160.18,159.53,160.04,495475.0
2024-06-26 10:20:00,160.0,160.01,159.26,159.29,520102.0,160.0,160.01,159.26,159.29,520102.0
2024-06-26 10:25:00,159.28,159.3,158.26,158.4,882970.0,159.28,159.3,158.26,158.4,882970.0
2024-06-26 10:30:00,158.38,158.91,158.23,158.4,646248.0,158.38,158.91,158.23,158.4,646248.0
2024-06-26 10:35:00,158.39,158.55,157.98,158.05,459778.0,158.39,158.55,157.98,158.05,459778.0
2024-06-26 10:40:00,158.05,158.4,157.7,158.34,606048.0,158.05,158.4,157.7,158.34,606048.0
2024-06-26 10:45:00,158.34,158.65,158.29,158.43,419980.0,158.34,158.65,158.29,158.43,419980.0
2024-06-26 10:50:00,158.43,158.57,158.1,158.48,274064.0,158.43,158.57,158.1,158.48,274064.0
2024-06-26 10:55:00,158.49,158.58,158.0,158.1,292295.0,158.49,158.58,158.0,158.1,292295.0
2024-06-26 11:00:00,158.1,158.25,157.32,157.4,629984.0,158.1,158.25,157.32,157.4,629984.0
2024-06-26 11:05:00,157.41,157.67,157.31,157.37,384092.0,157.41,157.67,157.31,157.37,384092.0
2024-06-26 11:10:00,157.36,157.52,156.75,157.03,734958.0,157.36,157.52,156.75,157.03,734958.0
2024-06-26 11:15:00,157.04,157.38,157.01,157.21,403945.0,157.04,157.38,157.01,157.21,403945.0
2024-06-26 11:20:00,157.22,157.49,157.07,157.07,385451.0,157.22,157.49,157.07,157.07,385451.0
2024-06-26 11:25:00,157.08,157.09,156.8,156.91,377473.0,157.08,157.09,156.8,156.91,377473.0
2024-06-26 11:30:00,156.9,156.91,156.53,156.6,588833.0,156.9,156.91,156.53,156.6,588833.0
2024-06-26 11:35:00,156.59,157.05,156.55,157.0,341086.0,156.59,157.05,156.55,157.0,341086.0
2024-06-26 11:40:00,157.0,157.11,156.72,156.97,379881.0,157.0,157.11,156.72,156.97,379881.0
2024-06-26 11:45:00,156.97,157.34,156.97,157.16,360053.0,156.97,157.34,156.97,157.16,360053.0
2024-06-26 11:50:00,157.2,157.69,157.13,157.68,431279.0,157.2,157.69,157.13,157.68,431279.0
2024-06-26 11:55:00,157.67,157.82,157.42,157.62,422205.0,157.67,157.82,157.42,157.62,422205.0
2024-06-26 12:00:00,157.6,157.62,157.0,157.28,293338.0,157.6,157.62,157.0,157.28,293338.0
2024-06-26 12:05:00,157.27,157.28,156.99,157.12,209655.0,157.27,157.28,156.99,157.12,209655.0
2024-06-26 12:10:00,157.11,157.2,156.89,156.96,256673.0,157.11,157.2,156.89,156.96,256673.0
2024-06-26 12:15:00,156.97,157.27,156.93,157.2,163511.0,156.97,157.27,156.93,157.2,163511.0
2024-06-26 12:20:00,157.19,157.3,157.04,157.12,200104.0,157.19,157.3,157.04,157.12,200104.0
2024-06-26 12:25:00,157.16,157.54,157.11,157.25,216293.0,157.16,157.54,157.11,157.25,216293.0
2024-06-26 12:30:00,157.23,157.4,157.06,157.08,176237.0,157.23,157.4,157.06,157.08,176237.0
2024-06-26 12:35:00,157.08,157.12,156.67,156.68,364888.0,157.08,157.12,156.67,156.68,364888.0
2024-06-26 12:40:00,156.68,156.8,156.36,156.44,426609.0,156.68,156.8,156.36,156.44,426609.0
2024-06-26 12:45:00,156.46,156.55,156.02,156.19,440341.0,156.46,156.55,156.02,156.19,440341.0
2024-06-26 12:50:00,156.19,156.5,156.18,156.47,276055.0,156.19,156.5,156.18,156.47,276055.0
2024-06-26 12:55:00,156.49,156.72,156.27,156.5,271638.0,156.49,156.72,156.27,156.5,271638.0
2024-06-26 13:00:00,156.5,156.61,156.39,156.49,184107.0,156.5,156.61,156.39,156.49,184107.0
2024-06-26 13:05:00,156.47,156.58,156.37,156.47,179464.0,156.47,156.58,156.37,156.47,179464.0
2024-06-26 13:10:00,156.48,157.04,156.46,156.94,288575.0,156.48,157.04,156.46,156.94,288575.0
2024-06-26 13:15:00,156.98,157.0,156.66,156.68,203346.0,156.98,157.0,156.66,156.68,203346.0
2024-06-26 13:20:00,156.68,156.84,156.51,156.79,172129.0,156.68,156.84,156.51,156.79,172129.0
2024-06-26 13:25:00,156.76,157.15,156.74,157.1,248180.0,156.76,157.15,156.74,157.1,248180.0
2024-06-26 13:30:00,157.08,157.18,157.0,157.11,165782.0,157.08,157.18,157.0,157.11,165782.0
2024-06-26 13:35:00,157.1,157.19,156.85,157.1,211310.0,157.1,157.19,156.85,157.1,211310.0
2024-06-26 13:40:00,157.1,157.14,156.78,157.14,244718.0,157.1,157.14,156.78,157.14,244718.0
2024-06-26 13:45:00,157.12,157.16,156.95,157.03,177552.0,157.12,157.16,156.95,157.03,177552.0
2024-06-26 13:50:00,157.04,157.12,156.9,157.02,161260.0,157.04,157.12,156.9,157.02,161260.0
2024-06-26 13:55:00,157.02,157.25,156.95,157.19,153627.0,157.02,157.25,156.95,157.19,153627.0
2024-06-26 14:00:00,157.18,157.18,156.53,156.55,351420.0,157.18,157.18,156.53,156.55,351420.0
2024-06-26 14:05:00,156.55,156.93,156.46,156.91,324210.0,156.55,156.93,156.46,156.91,324210.0
2024-06-26 14:10:00,156.92,156.95,156.76,156.82,151576.0,156.92,156.95,156.76,156.82,151576.0
2024-06-26 14:15:00,156.82,157.01,156.81,156.91,148186.0,156.82,157.01,156.81,156.91,148186.0
2024-06-26 14:20:00,156.9,156.95,156.71,156.91,144198.0,156.9,156.95,156.71,156.91,144198.0
2024-06-26 14:25:00,156.9,156.97,156.78,156.79,105477.0,156.9,156.97,156.78,156.79,105477.0
2024-06-26 14:30:00,156.8,156.98,156.73,156.87,150146.0,156.8,156.98,156.73,156.87,150146.0
2024-06-26 14:35:00,156.89,156.91,156.62,156.66,122922.0,156.89,156.91,156.62,156.66,122922.0
2024-06-26 14:40:00,156.68,156.78,156.56,156.73,220060.0,156.68,156.78,156.56,156.73,220060.0
2024-06-26 14:45:00,156.73,156.85,156.68,156.72,183230.0,156.73,156.85,156.68,156.72,183230.0
2024-06-26 14:50:00,156.72,156.75,156.49,156.6,234074.0,156.72,156.75,156.49,156.6,234074.0
2024-06-26 14:55:00,156.6,156.6,156.22,156.24,345909.0,156.6,156.6,156.22,156.24,345909.0
2024-06-26 15:00:00,156.24,156.42,156.09,156.36,328417.0,156.24,156.42,156.09,156.36,328417.0
2024-06-26 15:05:00,156.35,156.53,156.31,156.34,270316.0,156.35,156.53,156.31,156.34,270316.0
2024-06-26 15:10:00,156.35,156.36,156.0,156.09,467055.0,156.35,156.36,156.0,156.09,467055.0
2024-06-26 15:15:00,156.08,156.46,156.08,156.36,340549.0,156.08,156.46,156.08,156.36,340549.0
2024-06-26 15:20:00,156.34,156.51,156.29,156.48,197567.0,156.34,156.51,156.29,156.48,197567.0
2024-06-26 15:25:00,156.48,156.77,156.43,156.73,321912.0,156.48,156.77,156.43,156.73,321912.0
2024-06-26 15:30:00,156.73,156.94,156.57,156.91,310782.0,156.73,156.94,156.57,156.91,310782.0
2024-06-26 15:35:00,156.92,157.27,156.85,157.18,447461.0,156.92,157.27,156.85,157.18,447461.0
2024-06-26 15:40:00,157.19,157.45,157.16,157.28,366683.0,157.19,157.45,157.16,157.28,366683.0
2024-06-26 15:45:00,157.26,157.27,156.97,157.1,463008.0,157.26,157.27,156.97,157.1,463008.0
2024-06-26 15:50:00,157.09,157.62,157.05,157.62,579736.0,157.09,157.62,157.05,157.62,579736.0
2024-06-26 15:55:00,157.6,157.84,157.47,157.54,1152480.0,157.6,157.84,157.47,157.54,1152480.0
2024-06-27 09:30:00,157.18,158.55,156.81,158.04,1316796.0,157.18,158.55,156.81,158.04,1316796.0
2024-06-27 09:35:00,158.08,159.49,158.0,158.93,1188573.0,158.08,159.49,158.0,158.93,1188573.0
2024-06-27 09:40:00,158.92,159.23,158.5,159.09,723801.0,158.92,159.23,158.5,159.09,723801.0
2024-06-27 09:45:00,159.12,159.62,158.99,159.12,901048.0,159.12,159.62,158.99,159.12,901048.0
2024-06-27 09:50:00,159.12,159.2,158.15,158.9,806475.0,159.12,159.2,158.15,158.9,806475.0
2024-06-27 09:55:00,158.92,159.09,158.22,159.02,454354.0,158.92,159.09,158.22,159.02,454354.0
2024-06-27 10:00:00,159.0,159.59,158.9,158.94,594591.0,159.0,159.59,158.9,158.94,594591.0
2024-06-27 10:05:00,158.91,159.16,157.84,158.58,632880.0,158.91,159.16,157.84,158.58,632880.0
2024-06-27 10:10:00,158.58,159.26,158.28,159.19,413801.0,158.58,159.26,158.28,159.19,413801.0
2024-06-27 10:15:00,159.19,159.35,158.83,158.88,518808.0,159.19,159.35,158.83,158.88,518808.0
2024-06-27 10:20:00,158.85,159.44,158.66,159.25,345557.0,158.85,159.44,158.66,159.25,345557.0
2024-06-27 10:25:00,159.25,159.51,159.1,159.25,375340.0,159.25,159.51,159.1,159.25,375340.0
2024-06-27 10:30:00,159.22,159.38,158.9,159.1,329053.0,159.22,159.38,158.9,159.1,329053.0
2024-06-27 10:35:00,159.1,159.36,158.8,159.24,321197.0,159.1,159.36,158.8,159.24,321197.0
2024-06-27 10:40:00,159.23,159.36,158.97,159.33,314222.0,159.23,159.36,158.97,159.33,314222.0
2024-06-27 10:45:00,159.33,159.35,158.37,158.47,462717.0,159.33,159.35,158.37,158.47,462717.0
2024-06-27 10:50:00,158.5,158.51,157.74,158.05,590851.0,158.5,158.51,157.74,158.05,590851.0
2024-06-27 10:55:00,158.04,158.38,157.9,158.31,363647.0,158.04,158.38,157.9,158.31,363647.0
2024-06-27 11:00:00,158.29,158.63,158.0,158.58,305201.0,158.29,158.63,158.0,158.58,305201.0
2024-06-27 11:05:00,158.55,158.65,158.1,158.34,228410.0,158.55,158.65,158.1,158.34,228410.0
2024-06-27 11:10:00,158.35,158.54,158.17,158.24,211757.0,158.35,158.54,158.17,158.24,211757.0
2024-06-27 11:15:00,158.25,158.44,158.1,158.2,212351.0,158.25,158.44,158.1,158.2,212351.0
2024-06-27 11:20:00,158.2,158.54,158.05,158.54,211494.0,158.2,158.54,158.05,158.54,211494.0
2024-06-27 11:25:00,158.53,158.54,158.01,158.19,213168.0,158.53,158.54,158.01,158.19,213168.0
2024-06-27 11:30:00,158.23,158.24,157.54,157.76,439331.0,158.23,158.24,157.54,157.76,439331.0
2024-06-27 11:35:00,157.8,157.9,157.29,157.84,473402.0,157.8,157.9,157.29,157.84,473402.0
2024-06-27 11:40:00,157.82,158.13,157.65,157.76,282176.0,157.82,158.13,157.65,157.76,282176.0
2024-06-27 11:45:00,157.77,157.96,157.61,157.72,219297.0,157.77,157.96,157.61,157.72,219297.0
2024-06-27 11:50:00,157.71,157.92,157.6,157.75,186675.0,157.71,157.92,157.6,157.75,186675.0
2024-06-27 11:55:00,157.7,157.92,157.63,157.84,167571.0,157.7,157.92,157.63,157.84,167571.0
2024-06-27 12:00:00,157.81,157.93,157.69,157.87,176756.0,157.81,157.93,157.69,157.87,176756.0
2024-06-27 12:05:00,157.86,158.06,157.84,158.01,161871.0,157.86,158.06,157.84,158.01,161871.0
2024-06-27 12:10:00,158.01,158.23,157.95,157.97,162116.0,158.01,158.23,157.95,157.97,162116.0
2024-06-27 12:15:00,157.98,158.11,157.83,157.84,131466.0,157.98,158.11,157.83,157.84,131466.0
2024-06-27 12:20:00,157.83,158.03,157.68,157.78,173174.0,157.83,158.03,157.68,157.78,173174.0
2024-06-27 12:25:00,157.76,157.96,157.73,157.94,114131.0,157.76,157.96,157.73,157.94,114131.0
2024-06-27 12:30:00,157.93,158.17,157.84,158.16,178444.0,157.93,158.17,157.84,158.16,178444.0
2024-06-27 12:35:00,158.16,158.32,158.05,158.3,172844.0,158.16,158.32,158.05,158.3,172844.0
2024-06-27 12:40:00,158.3,158.34,158.12,158.24,138452.0,158.3,158.34,158.12,158.24,138452.0
2024-06-27 12:45:00,158.24,158.5,158.19,158.22,152742.0,158.24,158.5,158.19,158.22,152742.0
2024-06-27 12:50:00,158.2,158.3,158.13,158.22,124496.0,158.2,158.3,158.13,158.22,124496.0
2024-06-27 12:55:00,158.22,158.25,158.02,158.03,130954.0,158.22,158.25,158.02,158.03,130954.0
2024-06-27 13:00:00,158.03,158.29,158.03,158.17,110262.0,158.03,158.29,158.03,158.17,110262.0
2024-06-27 13:05:00,158.18,158.34,158.1,158.25,99997.0,158.18,158.34,158.1,158.25,99997.0
2024-06-27 13:10:00,158.24,158.3,158.13,158.17,71408.0,158.24,158.3,158.13,158.17,71408.0
2024-06-27 13:15:00,158.16,158.33,157.83,157.87,185281.0,158.16,158.33,157.83,157.87,185281.0
2024-06-27 13:20:00,157.88,158.0,157.81,157.9,131433.0,157.88,158.0,157.81,157.9,131433.0
2024-06-27 13:25:00,157.9,158.2,157.88,158.2,154606.0,157.9,158.2,157.88,158.2,154606.0
2024-06-27 13:30:00,158.2,158.47,158.16,158.45,168402.0,158.2,158.47,158.16,158.45,168402.0
2024-06-27 13:35:00,158.47,158.97,158.47,158.97,357533.0,158.47,158.97,158.47,158.97,357533.0
2024-06-27 13:40:00,158.95,159.15,158.92,159.06,288751.0,158.95,159.15,158.92,159.06,288751.0
2024-06-27 13:45:00,159.07,159.23,158.86,159.21,229266.0,159.07,159.23,158.86,159.21,229266.0
2024-06-27 13:50:00,159.2,159.24,159.1,159.16,150575.0,159.2,159.24,159.1,159.16,150575.0
2024-06-27 13:55:00,159.16,159.25,158.9,158.98,197365.0,159.16,159.25,158.9,158.98,197365.0
2024-06-27 14:00:00,158.97,159.04,158.64,158.87,258010.0,158.97,159.04,158.64,158.87,258010.0
2024-06-27 14:05:00,158.86,159.24,158.69,159.22,236150.0,158.86,159.24,158.69,159.22,236150.0
2024-06-27 14:10:00,159.22,159.33,158.99,159.09,234409.0,159.22,159.33,158.99,159.09,234409.0
2024-06-27 14:15:00,159.1,159.23,158.98,159.18,122338.0,159.1,159.23,158.98,159.18,122338.0
2024-06-27 14:20:00,159.19,159.24,159.03,159.23,152325.0,159.19,159.24,159.03,159.23,152325.0
2024-06-27 14:25:00,159.22,159.32,159.08,159.29,175102.0,159.22,159.32,159.08,159.29,175102.0
2024-06-27 14:30:00,159.27,159.93,159.25,159.93,486187.0,159.27,159.93,159.25,159.93,486187.0
2024-06-27 14:35:00,159.93,160.18,159.65,159.66,653519.0,159.93,160.18,159.65,159.66,653519.0
2024-06-27 14:40:00,159.66,159.76,159.33,159.49,310708.0,159.66,159.76,159.33,159.49,310708.0
2024-06-27 14:45:00,159.49,159.92,159.45,159.89,280567.0,159.49,159.92,159.45,159.89,280567.0
2024-06-27 14:50:00,159.89,160.38,159.75,160.12,602646.0,159.89,160.38,159.75,160.12,602646.0
2024-06-27 14:55:00,160.1,160.21,159.93,160.13,289490.0,160.1,160.21,159.93,160.13,289490.0
2024-06-27 15:00:00,160.13,160.17,159.89,160.04,270957.0,160.13,160.17,159.89,160.04,270957.0
2024-06-27 15:05:00,160.01,160.35,159.93,160.27,341819.0,160.01,160.35,159.93,160.27,341819.0
2024-06-27 15:10:00,160.27,160.58,160.26,160.38,411674.0,160.27,160.58,160.26,160.38,411674.0
2024-06-27 15:15:00,160.38,160.61,159.94,159.98,410781.0,160.38,160.61,159.94,159.98,410781.0
2024-06-27 15:20:00,159.98,160.25,159.82,160.01,308371.0,159.98,160.25,159.82,160.01,308371.0
2024-06-27 15:25:00,160.01,160.25,160.0,160.06,221102.0,160.01,160.25,160.0,160.06,221102.0
2024-06-27 15:30:00,160.06,160.18,159.85,159.89,198992.0,160.06,160.18,159.85,159.89,198992.0
2024-06-27 15:35:00,159.89,159.93,159.56,159.87,310237.0,159.89,159.93,159.56,159.87,310237.0
2024-06-27 15:40:00,159.89,160.19,159.85,159.92,331726.0,159.89,160.19,159.85,159.92,331726.0
2024-06-27 15:45:00,159.92,159.94,159.54,159.66,346995.0,159.92,159.94,159.54,159.66,346995.0
2024-06-27 15:50:00,159.63,159.73,158.84,159.18,536986.0,159.63,159.73,158.84,159.18,536986.0
2024-06-27 15:55:00,159.18,159.53,158.97,159.48,808064.0,159.18,159.53,158.97,159.48,808064.0
2024-06-28 09:30:00,160.24,160.7,159.41,160.29,793611.0,160.24,160.7,159.41,160.29,793611.0
2024-06-28 09:35:00,160.37,162.78,160.34,162.53,1489890.0,160.37,162.78,160.34,162.53,1489890.0
2024-06-28 09:40:00,162.52,163.17,161.66,162.93,1262739.0,162.52,163.17,161.66,162.93,1262739.0
2024-06-28 09:45:00,162.92,163.23,162.09,162.85,966991.0,162.92,163.23,162.09,162.85,966991.0
2024-06-28 09:50:00,162.87,163.03,162.38,162.85,708723.0,162.87,163.03,162.38,162.85,708723.0
2024-06-28 09:55:00,162.84,163.5,162.63,163.35,1057062.0,162.84,163.5,162.63,163.35,1057062.0
2024-06-28 10:00:00,163.4,164.6,163.36,164.38,1397946.0,163.4,164.6,163.36,164.38,1397946.0
2024-06-28 10:05:00,164.42,165.09,164.32,165.05,1175345.0,164.42,165.09,164.32,165.05,1175345.0
2024-06-28 10:10:00,165.09,166.05,165.04,166.0,1576614.0,165.09,166.05,165.04,166.0,1576614.0
2024-06-28 10:15:00,166.0,166.04,164.89,165.03,1055818.0,166.0,166.04,164.89,165.03,1055818.0
2024-06-28 10:20:00,165.05,165.78,164.83,165.65,1096744.0,165.05,165.78,164.83,165.65,1096744.0
2024-06-28 10:25:00,165.63,166.45,165.27,165.56,1180640.0,165.63,166.45,165.27,165.56,1180640.0
2024-06-28 10:30:00,165.55,166.1,165.41,166.04,691026.0,165.55,166.1,165.41,166.04,691026.0
2024-06-28 10:35:00,166.02,166.1,164.91,165.13,806870.0,166.02,166.1,164.91,165.13,806870.0
2024-06-28 10:40:00,165.1,165.2,164.44,164.96,824452.0,165.1,165.2,164.44,164.96,824452.0
2024-06-28 10:45:00,164.97,165.35,164.75,165.26,586303.0,164.97,165.35,164.75,165.26,586303.0
2024-06-28 10:50:00,165.28,165.42,164.23,164.37,665945.0,165.28,165.42,164.23,164.37,665945.0
2024-06-28 10:55:00,164.35,164.59,163.9,163.96,716736.0,164.35,164.59,163.9,163.96,716736.0
2024-06-28 11:00:00,163.94,163.97,163.1,163.44,895745.0,163.94,163.97,163.1,163.44,895745.0
2024-06-28 11:05:00,163.45,163.53,162.91,163.12,822954.0,163.45,163.53,162.91,163.12,822954.0
2024-06-28 11:10:00,163.11,163.5,162.87,162.97,615323.0,163.11,163.5,162.87,162.97,615323.0
2024-06-28 11:15:00,162.96,163.1,162.52,162.77,561112.0,162.96,163.1,162.52,162.77,561112.0
2024-06-28 11:20:00,162.76,163.3,162.68,163.07,621131.0,162.76,163.3,162.68,163.07,621131.0
2024-06-28 11:25:00,163.06,163.09,162.11,162.73,776115.0,163.06,163.09,162.11,162.73,776115.0
2024-06-28 11:30:00,162.72,162.83,162.4,162.46,515106.0,162.72,162.83,162.4,162.46,515106.0
2024-06-28 11:35:00,162.48,162.53,161.87,162.43,598719.0,162.48,162.53,161.87,162.43,598719.0
2024-06-28 11:40:00,162.42,162.61,161.69,162.02,623791.0,162.42,162.61,161.69,162.02,623791.0
2024-06-28 11:45:00,162.04,162.49,161.88,162.47,512135.0,162.04,162.49,161.88,162.47,512135.0
2024-06-28 11:50:00,162.47,162.96,162.32,162.89,550649.0,162.47,162.96,162.32,162.89,550649.0
2024-06-28 11:55:00,162.88,163.0,162.72,162.91,363372.0,162.88,163.0,162.72,162.91,363372.0
2024-06-28 12:00:00,162.88,163.13,162.58,162.71,389209.0,162.88,163.13,162.58,162.71,389209.0
2024-06-28 12:05:00,162.71,162.72,161.9,162.48,417049.0,162.71,162.72,161.9,162.48,417049.0
2024-06-28 12:10:00,162.46,162.47,162.01,162.33,322676.0,162.46,162.47,162.01,162.33,322676.0
2024-06-28 12:15:00,162.34,162.44,161.61,161.88,472925.0,162.34,162.44,161.61,161.88,472925.0
2024-06-28 12:20:00,161.89,162.33,161.89,162.3,250508.0,161.89,162.33,161.89,162.3,250508.0
2024-06-28 12:25:00,162.31,162.59,162.26,162.5,313594.0,162.31,162.59,162.26,162.5,313594.0
2024-06-28 12:30:00,162.48,162.68,161.97,162.08,322591.0,162.48,162.68,161.97,162.08,322591.0
2024-06-28 12:35:00,162.09,162.12,161.39,161.47,327891.0,162.09,162.12,161.39,161.47,327891.0
2024-06-28 12:40:00,161.46,161.85,161.26,161.81,333638.0,161.46,161.85,161.26,161.81,333638.0
2024-06-28 12:45:00,161.79,161.91,161.66,161.86,218259.0,161.79,161.91,161.66,161.86,218259.0
2024-06-28 12:50:00,161.89,161.94,161.69,161.8,219054.0,161.89,161.94,161.69,161.8,219054.0
2024-06-28 12:55:00,161.8,161.95,161.77,161.87,142024.0,161.8,161.95,161.77,161.87,142024.0
2024-06-28 13:00:00,161.83,161.86,161.4,161.42,246204.0,161.83,161.86,161.4,161.42,246204.0
2024-06-28 13:05:00,161.43,162.3,161.37,162.29,277443.0,161.43,162.3,161.37,162.29,277443.0
2024-06-28 13:10:00,162.28,162.44,162.19,162.36,336289.0,162.28,162.44,162.19,162.36,336289.0
2024-06-28 13:15:00,162.35,162.74,162.32,162.67,323364.0,162.35,162.74,162.32,162.67,323364.0
2024-06-28 13:20:00,162.68,163.05,162.65,163.05,398145.0,162.68,163.05,162.65,163.05,398145.0
2024-06-28 13:25:00,163.04,163.44,162.9,163.06,492444.0,163.04,163.44,162.9,163.06,492444.0
2024-06-28 13:30:00,163.07,163.26,162.78,162.89,361687.0,163.07,163.26,162.78,162.89,361687.0
2024-06-28 13:35:00,162.9,163.17,162.83,163.03,320644.0,162.9,163.17,162.83,163.03,320644.0
2024-06-28 13:40:00,163.02,163.05,162.63,162.81,242394.0,163.02,163.05,162.63,162.81,242394.0
2024-06-28 13:45:00,162.81,162.81,162.41,162.45,272016.0,162.81,162.81,162.41,162.45,272016.0
2024-06-28 13:50:00,162.47,162.84,162.42,162.79,278452.0,162.47,162.84,162.42,162.79,278452.0
2024-06-28 13:55:00,162.79,163.1,162.69,163.06,269079.0,162.79,163.1,162.69,163.06,269079.0
2024-06-28 14:00:00,163.05,163.06,162.73,162.92,247222.0,163.05,163.06,162.73,162.92,247222.0
2024-06-28 14:05:00,162.89,162.91,162.61,162.78,213523.0,162.89,162.91,162.61,162.78,213523.0
2024-06-28 14:10:00,162.79,163.16,162.77,163.14,322416.0,162.79,163.16,162.77,163.14,322416.0
2024-06-28 14:15:00,163.12,163.15,162.7,162.83,238951.0,163.12,163.15,162.7,162.83,238951.0
2024-06-28 14:20:00,162.82,162.85,161.96,162.16,395423.0,162.82,162.85,161.96,162.16,395423.0
2024-06-28 14:25:00,162.15,162.45,162.14,162.14,235067.0,162.15,162.45,162.14,162.14,235067.0
2024-06-28 14:30:00,162.15,162.16,161.88,162.03,301956.0,162.15,162.16,161.88,162.03,301956.0
2024-06-28 14:35:00,162.02,162.2,161.95,162.07,183363.0,162.02,162.2,161.95,162.07,183363.0
2024-06-28 14:40:00,162.06,162.11,161.77,161.97,218301.0,162.06,162.11,161.77,161.97,218301.0
2024-06-28 14:45:00,161.98,162.12,161.85,161.93,167658.0,161.98,162.12,161.85,161.93,167658.0
2024-06-28 14:50:00,161.93,162.08,161.9,162.01,123604.0,161.93,162.08,161.9,162.01,123604.0
2024-06-28 14:55:00,162.02,162.27,162.02,162.12,255634.0,162.02,162.27,162.02,162.12,255634.0
2024-06-28 15:00:00,162.1,162.13,161.63,161.71,339820.0,162.1,162.13,161.63,161.71,339820.0
2024-06-28 15:05:00,161.7,162.06,161.7,161.91,268842.0,161.7,162.06,161.7,161.91,268842.0
2024-06-28 15:10:00,161.9,161.96,161.77,161.91,165394.0,161.9,161.96,161.77,161.91,165394.0
2024-06-28 15:15:00,161.92,162.0,161.75,161.97,184010.0,161.92,162.0,161.75,161.97,184010.0
2024-06-28 15:20:00,161.95,162.07,161.42,161.55,328624.0,161.95,162.07,161.42,161.55,328624.0
2024-06-28 15:25:00,161.56,161.66,161.48,161.58,277204.0,161.56,161.66,161.48,161.58,277204.0
2024-06-28 15:30:00,161.57,161.6,160.5,160.99,559676.0,161.57,161.6,160.5,160.99,559676.0
2024-06-28 15:35:00,160.99,161.43,160.86,161.36,433323.0,160.99,161.43,160.86,161.36,433323.0
2024-06-28 15:40:00,161.35,161.78,161.16,161.5,440330.0,161.35,161.78,161.16,161.5,440330.0
2024-06-28 15:45:00,161.5,162.17,161.43,162.17,477946.0,161.5,162.17,161.43,162.17,477946.0
2024-06-28 15:50:00,162.04,162.4,161.77,162.11,534884.0,162.04,162.4,161.77,162.11,534884.0
2024-06-28 15:55:00,162.11,162.68,162.1,162.21,1181635.0,162.11,162.68,162.1,162.21,1181635.0
2024-07-01 09:30:00,161.37,161.51,157.99,158.37,1612737.0,161.37,161.51,157.99,158.37,1612737.0
2024-07-01 09:35:00,158.37,158.84,157.55,158.28,1114482.0,158.37,158.84,157.55,158.28,1114482.0
2024-07-01 09:40:00,158.28,158.31,156.75,156.83,1376097.0,158.28,158.31,156.75,156.83,1376097.0
2024-07-01 09:45:00,156.86,157.28,155.22,155.35,1702865.0,156.86,157.28,155.22,155.35,1702865.0
2024-07-01 09:50:00,155.34,155.47,154.37,154.71,1720026.0,155.34,155.47,154.37,154.71,1720026.0
2024-07-01 09:55:00,154.71,155.73,154.51,155.38,1112774.0,154.71,155.73,154.51,155.38,1112774.0
2024-07-01 10:00:00,155.39,155.98,155.0,155.62,949926.0,155.39,155.98,155.0,155.62,949926.0
2024-07-01 10:05:00,155.66,155.98,154.9,154.97,778882.0,155.66,155.98,154.9,154.97,778882.0
2024-07-01 10:10:00,154.95,154.95,153.64,153.84,1227090.0,154.95,154.95,153.64,153.84,1227090.0
2024-07-01 10:15:00,153.85,155.0,153.66,154.84,879325.0,153.85,155.0,153.66,154.84,879325.0
2024-07-01 10:20:00,154.84,154.98,154.1,154.47,839104.0,154.84,154.98,154.1,154.47,839104.0
2024-07-01 10:25:00,154.47,155.05,154.12,154.43,678343.0,154.47,155.05,154.12,154.43,678343.0
2024-07-01 10:30:00,154.44,154.61,153.92,154.14,771949.0,154.44,154.61,153.92,154.14,771949.0
2024-07-01 10:35:00,154.14,155.3,154.1,154.18,952649.0,154.14,155.3,154.1,154.18,952649.0
2024-07-01 10:40:00,154.19,155.0,154.0,154.94,686223.0,154.19,155.0,154.0,154.94,686223.0
2024-07-01 10:45:00,154.95,155.21,154.56,154.64,584367.0,154.95,155.21,154.56,154.64,584367.0
2024-07-01 10:50:00,154.66,155.13,154.35,154.45,621961.0,154.66,155.13,154.35,154.45,621961.0
2024-07-01 10:55:00,154.48,155.5,154.48,155.09,598747.0,154.48,155.5,154.48,155.09,598747.0
2024-07-01 11:00:00,155.09,155.25,154.61,154.97,451485.0,155.09,155.25,154.61,154.97,451485.0
2024-07-01 11:05:00,154.97,155.12,154.59,154.63,399120.0,154.97,155.12,154.59,154.63,399120.0
2024-07-01 11:10:00,154.64,155.48,154.59,155.45,492473.0,154.64,155.48,154.59,155.45,492473.0
2024-07-01 11:15:00,155.44,155.53,155.11,155.32,545117.0,155.44,155.53,155.11,155.32,545117.0
2024-07-01 11:20:00,155.32,155.66,155.29,155.42,457308.0,155.32,155.66,155.29,155.42,457308.0
2024-07-01 11:25:00,155.41,156.23,155.29,156.14,575937.0,155.41,156.23,155.29,156.14,575937.0
2024-07-01 11:30:00,156.15,156.34,155.8,156.28,536459.0,156.15,156.34,155.8,156.28,536459.0
2024-07-01 11:35:00,156.27,156.46,155.79,155.82,542677.0,156.27,156.46,155.79,155.82,542677.0
2024-07-01 11:40:00,155.83,156.46,155.8,156.01,441110.0,155.83,156.46,155.8,156.01,441110.0
2024-07-01 11:45:00,155.99,156.48,155.93,156.28,322470.0,155.99,156.48,155.93,156.28,322470.0
2024-07-01 11:50:00,156.24,156.64,156.15,156.54,301226.0,156.24,156.64,156.15,156.54,301226.0
2024-07-01 11:55:00,156.54,156.74,156.33,156.61,371049.0,156.54,156.74,156.33,156.61,371049.0
2024-07-01 12:00:00,156.59,156.65,156.31,156.45,387205.0,156.59,156.65,156.31,156.45,387205.0
2024-07-01 12:05:00,156.45,157.17,156.4,157.09,451245.0,156.45,157.17,156.4,157.09,451245.0
2024-07-01 12:10:00,157.08,157.26,156.78,157.19,354130.0,157.08,157.26,156.78,157.19,354130.0
2024-07-01 12:15:00,157.17,157.24,156.95,157.03,321174.0,157.17,157.24,156.95,157.03,321174.0
2024-07-01 12:20:00,157.04,157.06,156.74,156.88,320507.0,157.04,157.06,156.74,156.88,320507.0
2024-07-01 12:25:00,156.88,156.96,156.78,156.88,209349.0,156.88,156.96,156.78,156.88,209349.0
2024-07-01 12:30:00,156.87,156.96,156.52,156.57,270948.0,156.87,156.96,156.52,156.57,270948.0
2024-07-01 12:35:00,156.56,156.87,156.38,156.86,295950.0,156.56,156.87,156.38,156.86,295950.0
2024-07-01 12:40:00,156.87,156.89,156.56,156.67,165389.0,156.87,156.89,156.56,156.67,165389.0
2024-07-01 12:45:00,156.67,156.88,156.63,156.8,196742.0,156.67,156.88,156.63,156.8,196742.0
2024-07-01 12:50:00,156.77,157.01,156.69,157.01,257718.0,156.77,157.01,156.69,157.01,257718.0
2024-07-01 12:55:00,157.01,157.13,156.8,156.95,250504.0,157.01,157.13,156.8,156.95,250504.0
2024-07-01 13:00:00,156.97,156.97,156.18,156.34,329661.0,156.97,156.97,156.18,156.34,329661.0
2024-07-01 13:05:00,156.34,156.36,156.08,156.16,250563.0,156.34,156.36,156.08,156.16,250563.0
2024-07-01 13:10:00,156.17,156.54,156.08,156.36,200224.0,156.17,156.54,156.08,156.36,200224.0
2024-07-01 13:15:00,156.38,156.6,156.28,156.48,177055.0,156.38,156.6,156.28,156.48,177055.0
2024-07-01 13:20:00,156.47,156.48,155.89,156.12,258951.0,156.47,156.48,155.89,156.12,258951.0
2024-07-01 13:25:00,156.14,156.38,156.01,156.25,223981.0,156.14,156.38,156.01,156.25,223981.0
2024-07-01 13:30:00,156.22,156.27,156.01,156.16,136617.0,156.22,156.27,156.01,156.16,136617.0
2024-07-01 13:35:00,156.14,156.39,155.94,155.99,191762.0,156.14,156.39,155.94,155.99,191762.0
2024-07-01 13:40:00,155.97,156.38,155.96,156.28,132864.0,155.97,156.38,155.96,156.28,132864.0
2024-07-01 13:45:00,156.27,156.54,156.2,156.28,252427.0,156.27,156.54,156.2,156.28,252427.0
2024-07-01 13:50:00,156.31,156.45,156.14,156.26,167637.0,156.31,156.45,156.14,156.26,167637.0
2024-07-01 13:55:00,156.25,156.33,156.11,156.22,134860.0,156.25,156.33,156.11,156.22,134860.0
2024-07-01 14:00:00,156.24,156.52,156.05,156.46,220976.0,156.24,156.52,156.05,156.46,220976.0
2024-07-01 14:05:00,156.48,157.39,156.38,157.2,483712.0,156.48,157.39,156.38,157.2,483712.0
2024-07-01 14:10:00,157.2,157.54,157.12,157.25,479425.0,157.2,157.54,157.12,157.25,479425.0
2024-07-01 14:15:00,157.26,157.59,157.21,157.48,316979.0,157.26,157.59,157.21,157.48,316979.0
2024-07-01 14:20:00,157.46,157.48,157.0,157.05,342163.0,157.46,157.48,157.0,157.05,342163.0
2024-07-01 14:25:00,157.04,157.2,156.82,156.89,324758.0,157.04,157.2,156.82,156.89,324758.0
2024-07-01 14:30:00,156.9,157.28,156.81,157.26,264517.0,156.9,157.28,156.81,157.26,264517.0
2024-07-01 14:35:00,157.26,157.38,157.04,157.28,298041.0,157.26,157.38,157.04,157.28,298041.0
2024-07-01 14:40:00,157.29,157.41,157.13,157.4,185443.0,157.29,157.41,157.13,157.4,185443.0
2024-07-01 14:45:00,157.4,157.85,157.39,157.44,702093.0,157.4,157.85,157.39,157.44,702093.0
2024-07-01 14:50:00,157.46,157.48,157.07,157.37,355157.0,157.46,157.48,157.07,157.37,355157.0
2024-07-01 14:55:00,157.37,157.97,157.28,157.7,520313.0,157.37,157.97,157.28,157.7,520313.0
2024-07-01 15:00:00,157.69,157.8,157.46,157.59,279544.0,157.69,157.8,157.46,157.59,279544.0
2024-07-01 15:05:00,157.6,158.03,157.58,157.73,505598.0,157.6,158.03,157.58,157.73,505598.0
2024-07-01 15:10:00,157.74,157.92,157.58,157.76,310995.0,157.74,157.92,157.58,157.76,310995.0
2024-07-01 15:15:00,157.79,157.82,157.63,157.76,247271.0,157.79,157.82,157.63,157.76,247271.0
2024-07-01 15:20:00,157.76,157.81,157.35,157.5,320197.0,157.76,157.81,157.35,157.5,320197.0
2024-07-01 15:25:00,157.47,157.48,156.84,156.96,366438.0,157.47,157.48,156.84,156.96,366438.0
2024-07-01 15:30:00,156.97,157.11,156.75,157.09,363435.0,156.97,157.11,156.75,157.09,363435.0
2024-07-01 15:35:00,157.09,157.29,156.91,156.99,309043.0,157.09,157.29,156.91,156.99,309043.0
2024-07-01 15:40:00,157.02,157.23,156.85,156.91,323015.0,157.02,157.23,156.85,156.91,323015.0
2024-07-01 15:45:00,156.9,157.16,156.77,157.13,368802.0,156.9,157.16,156.77,157.13,368802.0
2024-07-01 15:50:00,157.14,157.84,157.13,157.72,666488.0,157.14,157.84,157.13,157.72,666488.0
2024-07-01 15:55:00,157.72,157.89,157.54,157.69,1087178.0,157.72,157.89,157.54,157.69,1087178.0
2024-07-02 09:30:00,157.04,160.03,156.92,159.83,1941912.0,157.04,160.03,156.92,159.83,1941912.0
2024-07-02 09:35:00,159.81,160.34,158.92,160.17,1470965.0,159.81,160.34,158.92,160.17,1470965.0
2024-07-02 09:40:00,160.18,161.14,159.69,161.0,1321961.0,160.18,161.14,159.69,161.0,1321961.0
2024-07-02 09:45:00,161.05,161.15,159.94,160.01,938979.0,161.05,161.15,159.94,160.01,938979.0
2024-07-02 09:50:00,160.0,160.22,158.95,158.95,867872.0,160.0,160.22,158.95,158.95,867872.0
2024-07-02 09:55:00,158.97,159.12,158.0,158.38,987960.0,158.97,159.12,158.0,158.38,987960.0
2024-07-02 10:00:00,158.49,158.5,157.72,158.09,829214.0,158.49,158.5,157.72,158.09,829214.0
2024-07-02 10:05:00,158.03,158.36,157.25,157.28,828430.0,158.03,158.36,157.25,157.28,828430.0
2024-07-02 10:10:00,157.32,158.06,156.7,157.63,1030588.0,157.32,158.06,156.7,157.63,1030588.0
2024-07-02 10:15:00,157.65,158.01,157.3,157.79,524099.0,157.65,158.01,157.3,157.79,524099.0
2024-07-02 10:20:00,157.8,157.94,156.81,156.9,666533.0,157.8,157.94,156.81,156.9,666533.0
2024-07-02 10:25:00,156.91,157.72,156.91,157.36,538146.0,156.91,157.72,156.91,157.36,538146.0
2024-07-02 10:30:00,157.32,157.83,157.1,157.43,473452.0,157.32,157.83,157.1,157.43,473452.0
2024-07-02 10:35:00,157.43,157.73,157.17,157.69,403067.0,157.43,157.73,157.17,157.69,403067.0
2024-07-02 10:40:00,157.71,158.0,157.45,157.59,527163.0,157.71,158.0,157.45,157.59,527163.0
2024-07-02 10:45:00,157.57,157.99,157.46,157.84,440823.0,157.57,157.99,157.46,157.84,440823.0
2024-07-02 10:50:00,157.84,158.6,157.73,158.5,550925.0,157.84,158.6,157.73,158.5,550925.0
2024-07-02 10:55:00,158.53,158.8,158.45,158.53,668101.0,158.53,158.8,158.45,158.53,668101.0
2024-07-02 11:00:00,158.54,158.75,157.73,157.95,641021.0,158.54,158.75,157.73,157.95,641021.0
2024-07-02 11:05:00,157.95,158.55,157.85,158.49,596873.0,157.95,158.55,157.85,158.49,596873.0
2024-07-02 11:10:00,158.49,158.77,158.29,158.62,446063.0,158.49,158.77,158.29,158.62,446063.0
2024-07-02 11:15:00,158.6,158.94,158.5,158.92,444117.0,158.6,158.94,158.5,158.92,444117.0
2024-07-02 11:20:00,158.91,159.53,158.33,159.51,705444.0,158.91,159.53,158.33,159.51,705444.0
2024-07-02 11:25:00,159.54,159.65,159.11,159.28,543707.0,159.54,159.65,159.11,159.28,543707.0
2024-07-02 11:30:00,159.27,159.69,159.2,159.39,440081.0,159.27,159.69,159.2,159.39,440081.0
2024-07-02 11:35:00,159.4,159.76,159.24,159.65,392784.0,159.4,159.76,159.24,159.65,392784.0
2024-07-02 11:40:00,159.65,159.87,159.1,159.15,515623.0,159.65,159.87,159.1,159.15,515623.0
2024-07-02 11:45:00,159.14,159.31,158.77,159.05,589260.0,159.14,159.31,158.77,159.05,589260.0
2024-07-02 11:50:00,159.05,159.45,158.95,159.43,333085.0,159.05,159.45,158.95,159.43,333085.0
2024-07-02 11:55:00,159.41,159.41,158.86,159.04,352123.0,159.41,159.41,158.86,159.04,352123.0
2024-07-02 12:00:00,159.02,159.59,158.86,159.56,344622.0,159.02,159.59,158.86,159.56,344622.0
2024-07-02 12:05:00,159.56,159.61,159.25,159.48,267143.0,159.56,159.61,159.25,159.48,267143.0
2024-07-02 12:10:00,159.51,159.61,159.07,159.53,293749.0,159.51,159.61,159.07,159.53,293749.0
2024-07-02 12:15:00,159.53,159.73,159.17,159.43,251627.0,159.53,159.73,159.17,159.43,251627.0
2024-07-02 12:20:00,159.41,159.43,158.81,158.94,343228.0,159.41,159.43,158.81,158.94,343228.0
2024-07-02 12:25:00,158.96,159.39,158.72,159.27,384570.0,158.96,159.39,158.72,159.27,384570.0
2024-07-02 12:30:00,159.29,159.55,159.23,159.43,256681.0,159.29,159.55,159.23,159.43,256681.0
2024-07-02 12:35:00,159.42,159.51,159.13,159.33,239942.0,159.42,159.51,159.13,159.33,239942.0
2024-07-02 12:40:00,159.33,159.4,159.18,159.19,173459.0,159.33,159.4,159.18,159.19,173459.0
2024-07-02 12:45:00,159.19,159.46,159.17,159.45,181648.0,159.19,159.46,159.17,159.45,181648.0
2024-07-02 12:50:00,159.46,159.58,159.27,159.57,176032.0,159.46,159.58,159.27,159.57,176032.0
2024-07-02 12:55:00,159.57,159.8,159.49,159.74,322424.0,159.57,159.8,159.49,159.74,322424.0
2024-07-02 13:00:00,159.75,160.0,159.69,159.94,408740.0,159.75,160.0,159.69,159.94,408740.0
2024-07-02 13:05:00,159.92,160.25,159.79,160.2,418704.0,159.92,160.25,159.79,160.2,418704.0
2024-07-02 13:10:00,160.21,160.87,160.17,160.78,564512.0,160.21,160.87,160.17,160.78,564512.0
2024-07-02 13:15:00,160.8,161.43,160.78,160.94,850041.0,160.8,161.43,160.78,160.94,850041.0
2024-07-02 13:20:00,160.94,161.21,160.8,161.07,470085.0,160.94,161.21,160.8,161.07,470085.0
2024-07-02 13:25:00,161.08,161.08,160.6,160.72,439247.0,161.08,161.08,160.6,160.72,439247.0
2024-07-02 13:30:00,160.76,161.13,160.68,160.93,417934.0,160.76,161.13,160.68,160.93,417934.0
2024-07-02 13:35:00,160.92,161.35,160.86,161.34,390177.0,160.92,161.35,160.86,161.34,390177.0
2024-07-02 13:40:00,161.34,161.88,161.28,161.61,634145.0,161.34,161.88,161.28,161.61,634145.0
2024-07-02 13:45:00,161.6,161.64,161.26,161.39,397470.0,161.6,161.64,161.26,161.39,397470.0
2024-07-02 13:50:00,161.38,161.59,161.13,161.33,313310.0,161.38,161.59,161.13,161.33,313310.0
2024-07-02 13:55:00,161.43,162.1,161.32,161.93,611639.0,161.43,162.1,161.32,161.93,611639.0
2024-07-02 14:00:00,161.91,162.24,161.76,162.16,430634.0,161.91,162.24,161.76,162.16,430634.0
2024-07-02 14:05:00,162.15,162.37,161.88,162.0,463996.0,162.15,162.37,161.88,162.0,463996.0
2024-07-02 14:10:00,162.01,162.4,161.92,162.34,480455.0,162.01,162.4,161.92,162.34,480455.0
2024-07-02 14:15:00,162.34,162.36,161.95,162.04,282135.0,162.34,162.36,161.95,162.04,282135.0
2024-07-02 14:20:00,162.05,162.3,161.94,162.29,302152.0,162.05,162.3,161.94,162.29,302152.0
2024-07-02 14:25:00,162.28,162.45,162.14,162.32,386811.0,162.28,162.45,162.14,162.32,386811.0
2024-07-02 14:30:00,162.3,162.48,162.2,162.27,281722.0,162.3,162.48,162.2,162.27,281722.0
2024-07-02 14:35:00,162.29,162.59,162.28,162.49,408857.0,162.29,162.59,162.28,162.49,408857.0
2024-07-02 14:40:00,162.5,163.11,162.38,163.1,604488.0,162.5,163.11,162.38,163.1,604488.0
2024-07-02 14:45:00,163.1,163.2,162.91,163.02,605591.0,163.1,163.2,162.91,163.02,605591.0
2024-07-02 14:50:00,163.03,163.66,163.01,163.62,652862.0,163.03,163.66,163.01,163.62,652862.0
2024-07-02 14:55:00,163.63,164.09,163.33,163.36,1079508.0,163.63,164.09,163.33,163.36,1079508.0
2024-07-02 15:00:00,163.34,163.99,163.3,163.81,657844.0,163.34,163.99,163.3,163.81,657844.0
2024-07-02 15:05:00,163.8,163.92,163.62,163.76,446591.0,163.8,163.92,163.62,163.76,446591.0
2024-07-02 15:10:00,163.75,164.22,163.62,164.21,533968.0,163.75,164.22,163.62,164.21,533968.0
2024-07-02 15:15:00,164.21,164.22,163.62,163.72,729120.0,164.21,164.22,163.62,163.72,729120.0
2024-07-02 15:20:00,163.72,163.9,163.66,163.83,360531.0,163.72,163.9,163.66,163.83,360531.0
2024-07-02 15:25:00,163.82,164.01,163.74,163.91,400707.0,163.82,164.01,163.74,163.91,400707.0
2024-07-02 15:30:00,163.91,164.52,163.83,164.46,861890.0,163.91,164.52,163.83,164.46,861890.0
2024-07-02 15:35:00,164.46,164.58,164.17,164.4,688154.0,164.46,164.58,164.17,164.4,688154.0
2024-07-02 15:40:00,164.43,164.57,163.98,164.56,887667.0,164.43,164.57,163.98,164.56,887667.0
2024-07-02 15:45:00,164.55,164.56,163.98,164.04,669034.0,164.55,164.56,163.98,164.04,669034.0
2024-07-02 15:50:00,164.04,164.36,163.9,164.19,682650.0,164.04,164.36,163.9,164.19,682650.0
2024-07-02 15:55:00,164.17,164.36,163.87,164.29,1241804.0,164.17,164.36,163.87,164.29,1241804.0
2024-07-03 09:30:00,164.2,165.26,163.28,165.25,1623004.0,164.2,165.26,163.28,165.25,1623004.0
2024-07-03 09:35:00,165.21,165.22,163.75,163.88,830120.0,165.21,165.22,163.75,163.88,830120.0
2024-07-03 09:40:00,163.85,164.0,162.81,163.6,880929.0,163.85,164.0,162.81,163.6,880929.0
2024-07-03 09:45:00,163.57,163.95,163.04,163.71,580946.0,163.57,163.95,163.04,163.71,580946.0
2024-07-03 09:50:00,163.77,163.98,163.4,163.5,482813.0,163.77,163.98,163.4,163.5,482813.0
2024-07-03 09:55:00,163.51,163.73,163.15,163.59,472847.0,163.51,163.73,163.15,163.59,472847.0
2024-07-03 10:00:00,163.61,164.0,162.83,163.53,635144.0,163.61,164.0,162.83,163.53,635144.0
2024-07-03 10:05:00,163.47,163.58,162.51,162.81,610146.0,163.47,163.58,162.51,162.81,610146.0
2024-07-03 10:10:00,162.82,164.25,162.78,164.2,884746.0,162.82,164.25,162.78,164.2,884746.0
2024-07-03 10:15:00,164.17,164.27,163.68,163.9,559682.0,164.17,164.27,163.68,163.9,559682.0
2024-07-03 10:20:00,163.92,164.5,163.75,163.82,538202.0,163.92,164.5,163.75,163.82,538202.0
2024-07-03 10:25:00,163.8,163.8,162.95,163.3,627035.0,163.8,163.8,162.95,163.3,627035.0
2024-07-03 10:30:00,163.3,163.45,163.0,163.11,380041.0,163.3,163.45,163.0,163.11,380041.0
2024-07-03 10:35:00,163.1,163.41,163.03,163.29,299643.0,163.1,163.41,163.03,163.29,299643.0
2024-07-03 10:40:00,163.28,163.64,163.0,163.15,401028.0,163.28,163.64,163.0,163.15,401028.0
2024-07-03 10:45:00,163.16,163.84,163.11,163.84,401884.0,163.16,163.84,163.11,163.84,401884.0
2024-07-03 10:50:00,163.84,163.98,163.32,163.6,425734.0,163.84,163.98,163.32,163.6,425734.0
2024-07-03 10:55:00,163.6,163.81,163.29,163.65,354623.0,163.6,163.81,163.29,163.65,354623.0
2024-07-03 11:00:00,163.65,163.94,163.42,163.45,417034.0,163.65,163.94,163.42,163.45,417034.0
2024-07-03 11:05:00,163.45,163.9,163.36,163.8,266245.0,163.45,163.9,163.36,163.8,266245.0
2024-07-03 11:10:00,163.79,164.01,163.77,163.94,268349.0,163.79,164.01,163.77,163.94,268349.0
2024-07-03 11:15:00,163.94,164.24,163.93,164.18,330669.0,163.94,164.24,163.93,164.18,330669.0
2024-07-03 11:20:00,164.19,164.28,164.03,164.13,237544.0,164.19,164.28,164.03,164.13,237544.0
2024-07-03 11:25:00,164.13,164.38,163.9,164.32,285478.0,164.13,164.38,163.9,164.32,285478.0
2024-07-03 11:30:00,164.32,164.33,163.39,163.42,405130.0,164.32,164.33,163.39,163.42,405130.0
2024-07-03 11:35:00,163.44,163.52,162.96,163.04,437350.0,163.44,163.52,162.96,163.04,437350.0
2024-07-03 11:40:00,163.02,163.2,162.69,163.05,499042.0,163.02,163.2,162.69,163.05,499042.0
2024-07-03 11:45:00,163.06,163.47,163.03,163.38,339902.0,163.06,163.47,163.03,163.38,339902.0
2024-07-03 11:50:00,163.4,163.65,163.18,163.34,315664.0,163.4,163.65,163.18,163.34,315664.0
2024-07-03 11:55:00,163.36,163.67,163.25,163.67,287688.0,163.36,163.67,163.25,163.67,287688.0
2024-07-03 12:00:00,163.67,163.87,163.55,163.74,269973.0,163.67,163.87,163.55,163.74,269973.0
2024-07-03 12:05:00,163.75,163.81,163.36,163.51,250192.0,163.75,163.81,163.36,163.51,250192.0
2024-07-03 12:10:00,163.5,163.88,163.48,163.85,301183.0,163.5,163.88,163.48,163.85,301183.0
2024-07-03 12:15:00,163.85,164.22,163.71,164.21,372377.0,163.85,164.22,163.71,164.21,372377.0
2024-07-03 12:20:00,164.21,164.47,164.12,164.45,406961.0,164.21,164.47,164.12,164.45,406961.0
2024-07-03 12:25:00,164.45,165.16,164.32,165.1,709938.0,164.45,165.16,164.32,165.1,709938.0
2024-07-03 12:30:00,165.09,165.12,164.45,164.71,530507.0,165.09,165.12,164.45,164.71,530507.0
2024-07-03 12:35:00,164.71,165.03,164.56,164.77,404276.0,164.71,165.03,164.56,164.77,404276.0
2024-07-03 12:40:00,164.76,164.78,163.9,163.94,455860.0,164.76,164.78,163.9,163.94,455860.0
2024-07-03 12:45:00,163.96,164.03,163.62,163.8,378752.0,163.96,164.03,163.62,163.8,378752.0
2024-07-03 12:50:00,163.8,163.95,163.43,163.63,474224.0,163.8,163.95,163.43,163.63,474224.0
2024-07-03 12:55:00,163.65,164.0,163.62,163.86,851175.0,163.65,164.0,163.62,163.86,851175.0
2024-07-05 09:30:00,165.98,168.67,165.87,168.37,2394304.0,165.98,168.67,165.87,168.37,2394304.0
2024-07-05 09:35:00,168.39,168.42,166.82,167.97,1120927.0,168.39,168.42,166.82,167.97,1120927.0
2024-07-05 09:40:00,167.99,168.18,166.88,167.03,812325.0,167.99,168.18,166.88,167.03,812325.0
2024-07-05 09:45:00,167.04,167.16,165.68,166.77,1101602.0,167.04,167.16,165.68,166.77,1101602.0
2024-07-05 09:50:00,166.8,167.11,166.3,167.1,593010.0,166.8,167.11,166.3,167.1,593010.0
2024-07-05 09:55:00,167.12,168.28,167.1,168.0,914558.0,167.12,168.28,167.1,168.0,914558.0
2024-07-05 10:00:00,168.01,169.54,167.81,169.53,1458145.0,168.01,169.54,167.81,169.53,1458145.0
2024-07-05 10:05:00,169.5,170.21,168.4,168.65,1645574.0,169.5,170.21,168.4,168.65,1645574.0
2024-07-05 10:10:00,168.64,169.06,168.02,168.48,915411.0,168.64,169.06,168.02,168.48,915411.0
2024-07-05 10:15:00,168.48,169.24,168.12,169.07,779623.0,168.48,169.24,168.12,169.07,779623.0
2024-07-05 10:20:00,169.05,170.39,168.93,170.35,1077738.0,169.05,170.39,168.93,170.35,1077738.0
2024-07-05 10:25:00,170.36,170.36,169.08,170.0,969428.0,170.36,170.36,169.08,170.0,969428.0
2024-07-05 10:30:00,170.0,170.29,169.68,170.11,677265.0,170.0,170.29,169.68,170.11,677265.0
2024-07-05 10:35:00,170.11,170.24,169.17,170.18,587035.0,170.11,170.24,169.17,170.18,587035.0
2024-07-05 10:40:00,170.17,171.13,169.88,171.13,1305425.0,170.17,171.13,169.88,171.13,1305425.0
2024-07-05 10:45:00,171.11,171.42,170.77,170.94,1046133.0,171.11,171.42,170.77,170.94,1046133.0
2024-07-05 10:50:00,170.95,171.84,170.66,171.77,903573.0,170.95,171.84,170.66,171.77,903573.0
2024-07-05 10:55:00,171.77,172.19,171.35,171.58,1096498.0,171.77,172.19,171.35,171.58,1096498.0
2024-07-05 11:00:00,171.61,172.0,171.04,171.35,833585.0,171.61,172.0,171.04,171.35,833585.0
2024-07-05 11:05:00,171.35,171.37,170.76,170.85,663571.0,171.35,171.37,170.76,170.85,663571.0
2024-07-05 11:10:00,170.82,171.16,170.61,171.13,495200.0,170.82,171.16,170.61,171.13,495200.0
2024-07-05 11:15:00,171.13,171.19,170.14,170.47,623088.0,171.13,171.19,170.14,170.47,623088.0
2024-07-05 11:20:00,170.46,170.56,170.02,170.53,444814.0,170.46,170.56,170.02,170.53,444814.0
2024-07-05 11:25:00,170.5,170.8,170.2,170.74,431209.0,170.5,170.8,170.2,170.74,431209.0
2024-07-05 11:30:00,170.73,171.05,170.63,170.91,464207.0,170.73,171.05,170.63,170.91,464207.0
2024-07-05 11:35:00,170.9,171.25,170.75,171.03,388412.0,170.9,171.25,170.75,171.03,388412.0
2024-07-05 11:40:00,171.04,171.44,170.73,171.24,529410.0,171.04,171.44,170.73,171.24,529410.0
2024-07-05 11:45:00,171.21,171.77,171.2,171.47,642295.0,171.21,171.77,171.2,171.47,642295.0
2024-07-05 11:50:00,171.44,171.92,171.32,171.62,530856.0,171.44,171.92,171.32,171.62,530856.0
2024-07-05 11:55:00,171.62,171.99,171.48,171.74,502638.0,171.62,171.99,171.48,171.74,502638.0
2024-07-05 12:00:00,171.77,172.5,171.66,172.18,851286.0,171.77,172.5,171.66,172.18,851286.0
2024-07-05 12:05:00,172.19,172.47,172.01,172.43,492872.0,172.19,172.47,172.01,172.43,492872.0
2024-07-05 12:10:00,172.43,172.99,172.2,172.94,770388.0,172.43,172.99,172.2,172.94,770388.0
2024-07-05 12:15:00,172.92,173.16,172.46,173.15,659802.0,172.92,173.16,172.46,173.15,659802.0
2024-07-05 12:20:00,173.15,173.91,173.03,173.9,922332.0,173.15,173.91,173.03,173.9,922332.0
2024-07-05 12:25:00,173.89,174.04,173.35,173.88,981868.0,173.89,174.04,173.35,173.88,981868.0
2024-07-05 12:30:00,173.87,173.89,172.7,172.76,879459.0,173.87,173.89,172.7,172.76,879459.0
2024-07-05 12:35:00,172.74,172.95,172.23,172.76,763040.0,172.74,172.95,172.23,172.76,763040.0
2024-07-05 12:40:00,172.75,173.16,172.49,172.51,616155.0,172.75,173.16,172.49,172.51,616155.0
2024-07-05 12:45:00,172.52,172.73,172.21,172.22,445950.0,172.52,172.73,172.21,172.22,445950.0
2024-07-05 12:50:00,172.23,172.5,171.96,172.38,619357.0,172.23,172.5,171.96,172.38,619357.0
2024-07-05 12:55:00,172.36,172.43,171.73,172.05,520050.0,172.36,172.43,171.73,172.05,520050.0
2024-07-05 13:00:00,172.05,172.27,171.7,171.96,479870.0,172.05,172.27,171.7,171.96,479870.0
2024-07-05 13:05:00,171.97,172.02,171.21,171.49,448200.0,171.97,172.02,171.21,171.49,448200.0
2024-07-05 13:10:00,171.5,172.1,171.5,172.1,503827.0,171.5,172.1,171.5,172.1,503827.0
2024-07-05 13:15:00,172.1,172.1,171.5,171.76,401272.0,172.1,172.1,171.5,171.76,401272.0
2024-07-05 13:20:00,171.76,172.43,171.69,172.32,510043.0,171.76,172.43,171.69,172.32,510043.0
2024-07-05 13:25:00,172.33,172.37,171.98,172.14,479887.0,172.33,172.37,171.98,172.14,479887.0
2024-07-05 13:30:00,172.15,172.67,172.09,172.5,429367.0,172.15,172.67,172.09,172.5,429367.0
2024-07-05 13:35:00,172.52,172.96,172.42,172.95,499328.0,172.52,172.96,172.42,172.95,499328.0
2024-07-05 13:40:00,172.95,173.0,172.56,172.93,654003.0,172.95,173.0,172.56,172.93,654003.0
2024-07-05 13:45:00,172.93,173.0,172.57,172.89,514757.0,172.93,173.0,172.57,172.89,514757.0
2024-07-05 13:50:00,172.89,172.98,172.57,172.84,387720.0,172.89,172.98,172.57,172.84,387720.0
2024-07-05 13:55:00,172.84,172.95,172.68,172.91,264642.0,172.84,172.95,172.68,172.91,264642.0
2024-07-05 14:00:00,172.91,172.94,172.47,172.62,321038.0,172.91,172.94,172.47,172.62,321038.0
2024-07-05 14:05:00,172.64,172.95,172.63,172.79,355041.0,172.64,172.95,172.63,172.79,355041.0
2024-07-05 14:10:00,172.78,172.9,172.64,172.68,224563.0,172.78,172.9,172.64,172.68,224563.0
2024-07-05 14:15:00,172.71,172.71,172.2,172.24,378012.0,172.71,172.71,172.2,172.24,378012.0
2024-07-05 14:20:00,172.25,172.39,171.62,171.7,582427.0,172.25,172.39,171.62,171.7,582427.0
2024-07-05 14:25:00,171.71,172.17,171.65,171.93,420647.0,171.71,172.17,171.65,171.93,420647.0
2024-07-05 14:30:00,171.93,172.1,171.76,172.09,268055.0,171.93,172.1,171.76,172.09,268055.0
2024-07-05 14:35:00,172.08,172.08,171.61,171.71,263209.0,172.08,172.08,171.61,171.71,263209.0
2024-07-05 14:40:00,171.7,171.89,171.54,171.65,273634.0,171.7,171.89,171.54,171.65,273634.0
2024-07-05 14:45:00,171.67,171.83,171.56,171.61,275468.0,171.67,171.83,171.56,171.61,275468.0
2024-07-05 14:50:00,171.61,171.91,171.56,171.62,263593.0,171.61,171.91,171.56,171.62,263593.0
2024-07-05 14:55:00,171.63,172.17,171.56,172.1,353194.0,171.63,172.17,171.56,172.1,353194.0
2024-07-05 15:00:00,172.08,172.1,171.66,171.72,253861.0,172.08,172.1,171.66,171.72,253861.0
2024-07-05 15:05:00,171.72,171.89,171.57,171.89,272358.0,171.72,171.89,171.57,171.89,272358.0
2024-07-05 15:10:00,171.89,172.24,171.84,172.18,424185.0,171.89,172.24,171.84,172.18,424185.0
2024-07-05 15:15:00,172.17,172.24,171.78,171.84,293015.0,172.17,172.24,171.78,171.84,293015.0
2024-07-05 15:20:00,171.83,172.13,171.75,171.98,307973.0,171.83,172.13,171.75,171.98,307973.0
2024-07-05 15:25:00,171.97,172.09,171.64,171.67,275728.0,171.97,172.09,171.64,171.67,275728.0
2024-07-05 15:30:00,171.67,172.25,171.63,172.24,392574.0,171.67,172.25,171.63,172.24,392574.0
2024-07-05 15:35:00,172.24,172.34,171.93,172.29,377472.0,172.24,172.34,171.93,172.29,377472.0
2024-07-05 15:40:00,172.29,172.3,171.84,172.09,352687.0,172.29,172.3,171.84,172.09,352687.0
2024-07-05 15:45:00,172.08,172.14,171.92,171.98,305606.0,172.08,172.14,171.92,171.98,305606.0
2024-07-05 15:50:00,171.98,172.16,171.56,171.88,588864.0,171.98,172.16,171.56,171.88,588864.0
2024-07-05 15:55:00,171.85,172.0,171.68,171.81,1163755.0,171.85,172.0,171.68,171.81,1163755.0
2024-07-08 09:30:00,174.9,177.62,174.55,175.84,3817670.0,174.9,177.62,174.55,175.84,3817670.0
2024-07-08 09:35:00,175.82,176.84,174.86,176.52,1939935.0,175.82,176.84,174.86,176.52,1939935.0
2024-07-08 09:40:00,176.52,177.1,175.37,175.78,1540884.0,176.52,177.1,175.37,175.78,1540884.0
2024-07-08 09:45:00,175.76,176.68,175.6,176.15,972852.0,175.76,176.68,175.6,176.15,972852.0
2024-07-08 09:50:00,176.18,177.03,173.68,174.41,1844725.0,176.18,177.03,173.68,174.41,1844725.0
2024-07-08 09:55:00,174.43,175.68,174.35,175.51,1051265.0,174.43,175.68,174.35,175.51,1051265.0
2024-07-08 10:00:00,175.5,175.57,174.13,174.92,821830.0,175.5,175.57,174.13,174.92,821830.0
2024-07-08 10:05:00,174.91,176.31,174.5,175.86,885640.0,174.91,176.31,174.5,175.86,885640.0
2024-07-08 10:10:00,175.85,175.91,174.58,174.78,638062.0,175.85,175.91,174.58,174.78,638062.0
2024-07-08 10:15:00,174.79,175.01,174.03,174.7,704257.0,174.79,175.01,174.03,174.7,704257.0
2024-07-08 10:20:00,174.68,174.95,173.68,174.81,752445.0,174.68,174.95,173.68,174.81,752445.0
2024-07-08 10:25:00,174.85,175.25,174.54,175.18,588910.0,174.85,175.25,174.54,175.18,588910.0
2024-07-08 10:30:00,175.19,175.44,174.57,174.86,509161.0,175.19,175.44,174.57,174.86,509161.0
2024-07-08 10:35:00,174.83,175.06,174.18,174.87,718753.0,174.83,175.06,174.18,174.87,718753.0
2024-07-08 10:40:00,174.9,175.18,174.57,174.84,425938.0,174.9,175.18,174.57,174.84,425938.0
2024-07-08 10:45:00,174.82,175.1,174.43,174.56,363994.0,174.82,175.1,174.43,174.56,363994.0
2024-07-08 10:50:00,174.56,174.75,174.3,174.62,385036.0,174.56,174.75,174.3,174.62,385036.0
2024-07-08 10:55:00,174.59,174.61,173.28,173.56,698021.0,174.59,174.61,173.28,173.56,698021.0
2024-07-08 11:00:00,173.52,174.0,173.22,173.94,528336.0,173.52,174.0,173.22,173.94,528336.0
2024-07-08 11:05:00,173.97,174.75,173.96,174.59,556811.0,173.97,174.75,173.96,174.59,556811.0
2024-07-08 11:10:00,174.6,174.65,174.17,174.32,384638.0,174.6,174.65,174.17,174.32,384638.0
2024-07-08 11:15:00,174.36,175.17,173.9,175.17,620212.0,174.36,175.17,173.9,175.17,620212.0
2024-07-08 11:20:00,175.18,175.74,175.17,175.27,605019.0,175.18,175.74,175.17,175.27,605019.0
2024-07-08 11:25:00,175.29,175.34,174.4,174.58,484095.0,175.29,175.34,174.4,174.58,484095.0
2024-07-08 11:30:00,174.6,174.64,174.1,174.18,618851.0,174.6,174.64,174.1,174.18,618851.0
2024-07-08 11:35:00,174.15,174.44,173.7,173.73,483625.0,174.15,174.44,173.7,173.73,483625.0
2024-07-08 11:40:00,173.75,173.86,173.45,173.8,565415.0,173.75,173.86,173.45,173.8,565415.0
2024-07-08 11:45:00,173.8,174.17,173.7,173.81,526566.0,173.8,174.17,173.7,173.81,526566.0
2024-07-08 11:50:00,173.79,174.14,173.71,173.96,277302.0,173.79,174.14,173.71,173.96,277302.0
2024-07-08 11:55:00,173.96,174.34,173.86,174.34,339538.0,173.96,174.34,173.86,174.34,339538.0
2024-07-08 12:00:00,174.35,174.44,174.0,174.41,289456.0,174.35,174.44,174.0,174.41,289456.0
2024-07-08 12:05:00,174.41,174.44,173.92,174.02,321582.0,174.41,174.44,173.92,174.02,321582.0
2024-07-08 12:10:00,174.04,174.96,173.95,174.95,450730.0,174.04,174.96,173.95,174.95,450730.0
2024-07-08 12:15:00,174.95,175.02,174.79,174.92,330477.0,174.95,175.02,174.79,174.92,330477.0
2024-07-08 12:20:00,174.91,175.32,174.88,175.26,429621.0,174.91,175.32,174.88,175.26,429621.0
2024-07-08 12:25:00,175.26,175.29,174.69,175.04,364008.0,175.26,175.29,174.69,175.04,364008.0
2024-07-08 12:30:00,175.04,175.12,174.83,175.03,233336.0,175.04,175.12,174.83,175.03,233336.0
2024-07-08 12:35:00,175.03,175.25,174.93,175.04,307695.0,175.03,175.25,174.93,175.04,307695.0
2024-07-08 12:40:00,175.05,175.57,174.99,175.24,596235.0,175.05,175.57,174.99,175.24,596235.0
2024-07-08 12:45:00,175.25,175.47,175.21,175.33,235077.0,175.25,175.47,175.21,175.33,235077.0
2024-07-08 12:50:00,175.33,175.74,175.22,175.62,277026.0,175.33,175.74,175.22,175.62,277026.0
2024-07-08 12:55:00,175.64,175.95,175.52,175.79,317151.0,175.64,175.95,175.52,175.79,317151.0
2024-07-08 13:00:00,175.8,176.08,175.73,176.05,378620.0,175.8,176.08,175.73,176.05,378620.0
2024-07-08 13:05:00,176.06,176.53,176.0,176.49,473461.0,176.06,176.53,176.0,176.49,473461.0
2024-07-08 13:10:00,176.48,176.58,175.95,176.12,337533.0,176.48,176.58,175.95,176.12,337533.0
2024-07-08 13:15:00,176.12,176.23,175.77,176.08,407578.0,176.12,176.23,175.77,176.08,407578.0
2024-07-08 13:20:00,176.09,176.44,175.97,176.19,322584.0,176.09,176.44,175.97,176.19,322584.0
2024-07-08 13:25:00,176.2,176.58,176.0,176.49,346978.0,176.2,176.58,176.0,176.49,346978.0
2024-07-08 13:30:00,176.5,176.89,176.25,176.88,449059.0,176.5,176.89,176.25,176.88,449059.0
2024-07-08 13:35:00,176.88,177.05,176.63,176.95,419141.0,176.88,177.05,176.63,176.95,419141.0
2024-07-08 13:40:00,176.93,177.1,176.65,176.74,389215.0,176.93,177.1,176.65,176.74,389215.0
2024-07-08 13:45:00,176.73,176.79,176.4,176.75,382511.0,176.73,176.79,176.4,176.75,382511.0
2024-07-08 13:50:00,176.73,177.3,176.62,177.29,572358.0,176.73,177.3,176.62,177.29,572358.0
2024-07-08 13:55:00,177.28,177.79,177.07,177.5,852984.0,177.28,177.79,177.07,177.5,852984.0
2024-07-08 14:00:00,177.51,177.93,177.31,177.5,634880.0,177.51,177.93,177.31,177.5,634880.0
2024-07-08 14:05:00,177.5,177.84,177.44,177.8,413216.0,177.5,177.84,177.44,177.8,413216.0
2024-07-08 14:10:00,177.81,178.0,177.52,177.54,718689.0,177.81,178.0,177.52,177.54,718689.0
2024-07-08 14:15:00,177.53,178.0,177.39,177.9,524951.0,177.53,178.0,177.39,177.9,524951.0
2024-07-08 14:20:00,177.93,178.03,177.75,177.92,376720.0,177.93,178.03,177.75,177.92,376720.0
2024-07-08 14:25:00,177.94,178.14,177.72,177.81,474417.0,177.94,178.14,177.72,177.81,474417.0
2024-07-08 14:30:00,177.82,177.84,177.41,177.75,346641.0,177.82,177.84,177.41,177.75,346641.0
2024-07-08 14:35:00,177.77,177.8,177.57,177.72,228526.0,177.77,177.8,177.57,177.72,228526.0
2024-07-08 14:40:00,177.73,177.76,176.95,177.26,452223.0,177.73,177.76,176.95,177.26,452223.0
2024-07-08 14:45:00,177.24,177.4,176.85,177.33,385648.0,177.24,177.4,176.85,177.33,385648.0
2024-07-08 14:50:00,177.34,177.53,177.09,177.12,319043.0,177.34,177.53,177.09,177.12,319043.0
2024-07-08 14:55:00,177.13,177.45,177.12,177.39,223431.0,177.13,177.45,177.12,177.39,223431.0
2024-07-08 15:00:00,177.38,177.4,177.05,177.33,287644.0,177.38,177.4,177.05,177.33,287644.0
2024-07-08 15:05:00,177.32,177.48,177.24,177.36,263682.0,177.32,177.48,177.24,177.36,263682.0
2024-07-08 15:10:00,177.37,177.47,177.21,177.42,275995.0,177.37,177.47,177.21,177.42,275995.0
2024-07-08 15:15:00,177.4,177.44,177.11,177.36,261917.0,177.4,177.44,177.11,177.36,261917.0
2024-07-08 15:20:00,177.35,177.75,177.35,177.58,454046.0,177.35,177.75,177.35,177.58,454046.0
2024-07-08 15:25:00,177.59,177.61,176.95,177.19,437326.0,177.59,177.61,176.95,177.19,437326.0
2024-07-08 15:30:00,177.19,177.85,177.16,177.78,542544.0,177.19,177.85,177.16,177.78,542544.0
2024-07-08 15:35:00,177.78,178.08,177.62,177.84,640776.0,177.78,178.08,177.62,177.84,640776.0
2024-07-08 15:40:00,177.85,178.42,177.58,178.4,645166.0,177.85,178.42,177.58,178.4,645166.0
2024-07-08 15:45:00,178.4,178.51,178.23,178.49,670219.0,178.4,178.51,178.23,178.49,670219.0
2024-07-08 15:50:00,178.49,178.81,178.4,178.75,874417.0,178.49,178.81,178.4,178.75,874417.0
2024-07-08 15:55:00,178.76,178.95,178.44,178.66,1424415.0,178.76,178.95,178.44,178.66,1424415.0
2024-07-09 09:30:00,177.97,180.41,177.9,180.07,2486282.0,177.97,180.41,177.9,180.07,2486282.0
2024-07-09 09:35:00,180.07,180.34,177.55,177.93,1693034.0,180.07,180.34,177.55,177.93,1693034.0
2024-07-09 09:40:00,177.94,178.39,177.21,178.34,1073424.0,177.94,178.39,177.21,178.34,1073424.0
2024-07-09 09:45:00,178.37,178.54,177.94,178.2,797786.0,178.37,178.54,177.94,178.2,797786.0
2024-07-09 09:50:00,178.21,178.26,176.54,177.01,1402889.0,178.21,178.26,176.54,177.01,1402889.0
2024-07-09 09:55:00,177.02,177.66,176.91,177.35,915437.0,177.02,177.66,176.91,177.35,915437.0
2024-07-09 10:00:00,177.38,177.78,177.06,177.48,733326.0,177.38,177.78,177.06,177.48,733326.0
2024-07-09 10:05:00,177.45,177.52,176.17,177.29,1023865.0,177.45,177.52,176.17,177.29,1023865.0
2024-07-09 10:10:00,177.28,178.08,177.19,177.76,734429.0,177.28,178.08,177.19,177.76,734429.0
2024-07-09 10:15:00,177.75,177.91,177.16,177.2,568200.0,177.75,177.91,177.16,177.2,568200.0
2024-07-09 10:20:00,177.18,177.35,176.34,176.35,734752.0,177.18,177.35,176.34,176.35,734752.0
2024-07-09 10:25:00,176.34,176.41,175.51,175.58,1230446.0,176.34,176.41,175.51,175.58,1230446.0
2024-07-09 10:30:00,175.58,175.78,174.7,175.75,1286524.0,175.58,175.78,174.7,175.75,1286524.0
2024-07-09 10:35:00,175.76,176.49,175.28,176.41,839907.0,175.76,176.49,175.28,176.41,839907.0
2024-07-09 10:40:00,176.44,176.87,176.26,176.68,582964.0,176.44,176.87,176.26,176.68,582964.0
2024-07-09 10:45:00,176.71,177.11,176.32,176.39,632705.0,176.71,177.11,176.32,176.39,632705.0
2024-07-09 10:50:00,176.41,177.19,176.2,176.97,556283.0,176.41,177.19,176.2,176.97,556283.0
2024-07-09 10:55:00,176.97,177.08,176.62,176.67,452876.0,176.97,177.08,176.62,176.67,452876.0
2024-07-09 11:00:00,176.66,177.13,176.64,176.64,505604.0,176.66,177.13,176.64,176.64,505604.0
2024-07-09 11:05:00,176.65,177.21,176.52,177.08,363751.0,176.65,177.21,176.52,177.08,363751.0
2024-07-09 11:10:00,177.06,177.13,176.67,176.86,385417.0,177.06,177.13,176.67,176.86,385417.0
2024-07-09 11:15:00,176.86,176.99,176.34,176.36,397192.0,176.86,176.99,176.34,176.36,397192.0
2024-07-09 11:20:00,176.34,176.63,176.12,176.18,505417.0,176.34,176.63,176.12,176.18,505417.0
2024-07-09 11:25:00,176.17,176.21,175.62,175.99,498917.0,176.17,176.21,175.62,175.99,498917.0
2024-07-09 11:30:00,176.01,176.35,175.72,176.23,271946.0,176.01,176.35,175.72,176.23,271946.0
2024-07-09 11:35:00,176.24,176.38,175.88,176.1,253733.0,176.24,176.38,175.88,176.1,253733.0
2024-07-09 11:40:00,176.12,176.68,176.01,176.48,271102.0,176.12,176.68,176.01,176.48,271102.0
2024-07-09 11:45:00,176.46,176.85,176.4,176.8,266422.0,176.46,176.85,176.4,176.8,266422.0
2024-07-09 11:50:00,176.8,176.87,176.59,176.84,233366.0,176.8,176.87,176.59,176.84,233366.0
2024-07-09 11:55:00,176.83,177.01,176.71,176.85,164593.0,176.83,177.01,176.71,176.85,164593.0
2024-07-09 12:00:00,176.85,177.02,176.23,176.5,334091.0,176.85,177.02,176.23,176.5,334091.0
2024-07-09 12:05:00,176.5,176.98,176.48,176.96,203350.0,176.5,176.98,176.48,176.96,203350.0
2024-07-09 12:10:00,176.97,177.19,176.83,176.83,261913.0,176.97,177.19,176.83,176.83,261913.0
2024-07-09 12:15:00,176.85,177.25,176.74,177.14,236889.0,176.85,177.25,176.74,177.14,236889.0
2024-07-09 12:20:00,177.15,177.38,177.08,177.23,274810.0,177.15,177.38,177.08,177.23,274810.0
2024-07-09 12:25:00,177.22,177.27,176.95,176.99,304537.0,177.22,177.27,176.95,176.99,304537.0
2024-07-09 12:30:00,176.98,177.05,176.46,176.72,268815.0,176.98,177.05,176.46,176.72,268815.0
2024-07-09 12:35:00,176.73,176.89,176.41,176.49,304044.0,176.73,176.89,176.41,176.49,304044.0
2024-07-09 12:40:00,176.47,176.6,176.01,176.2,291768.0,176.47,176.6,176.01,176.2,291768.0
2024-07-09 12:45:00,176.19,176.23,175.18,175.46,363285.0,176.19,176.23,175.18,175.46,363285.0
2024-07-09 12:50:00,175.49,176.05,175.33,175.91,245774.0,175.49,176.05,175.33,175.91,245774.0
2024-07-09 12:55:00,175.87,176.08,175.63,175.92,167485.0,175.87,176.08,175.63,175.92,167485.0
2024-07-09 13:00:00,175.9,176.24,175.76,176.23,230228.0,175.9,176.24,175.76,176.23,230228.0
2024-07-09 13:05:00,176.22,176.37,176.0,176.3,218357.0,176.22,176.37,176.0,176.3,218357.0
2024-07-09 13:10:00,176.3,176.3,176.03,176.08,100800.0,176.3,176.3,176.03,176.08,100800.0
2024-07-09 13:15:00,176.08,176.09,174.83,175.03,475046.0,176.08,176.09,174.83,175.03,475046.0
2024-07-09 13:20:00,175.02,175.33,174.96,174.97,325935.0,175.02,175.33,174.96,174.97,325935.0
2024-07-09 13:25:00,174.98,175.27,174.95,175.13,199664.0,174.98,175.27,174.95,175.13,199664.0
2024-07-09 13:30:00,175.13,175.71,175.11,175.68,281840.0,175.13,175.71,175.11,175.68,281840.0
2024-07-09 13:35:00,175.68,175.97,175.54,175.9,202678.0,175.68,175.97,175.54,175.9,202678.0
2024-07-09 13:40:00,175.92,176.0,175.69,175.85,145853.0,175.92,176.0,175.69,175.85,145853.0
2024-07-09 13:45:00,175.86,175.93,175.56,175.7,190299.0,175.86,175.93,175.56,175.7,190299.0
2024-07-09 13:50:00,175.69,175.95,175.63,175.92,135609.0,175.69,175.95,175.63,175.92,135609.0
2024-07-09 13:55:00,175.92,176.25,175.83,176.11,199498.0,175.92,176.25,175.83,176.11,199498.0
2024-07-09 14:00:00,176.11,176.22,175.76,175.93,198872.0,176.11,176.22,175.76,175.93,198872.0
2024-07-09 14:05:00,175.94,176.13,175.89,176.06,126562.0,175.94,176.13,175.89,176.06,126562.0
2024-07-09 14:10:00,176.07,176.17,175.95,176.05,97457.0,176.07,176.17,175.95,176.05,97457.0
2024-07-09 14:15:00,176.13,176.34,175.88,176.32,146250.0,176.13,176.34,175.88,176.32,146250.0
2024-07-09 14:20:00,176.31,176.5,176.12,176.4,254951.0,176.31,176.5,176.12,176.4,254951.0
2024-07-09 14:25:00,176.4,176.41,176.1,176.18,130503.0,176.4,176.41,176.1,176.18,130503.0
2024-07-09 14:30:00,176.17,176.53,176.17,176.47,195717.0,176.17,176.53,176.17,176.47,195717.0
2024-07-09 14:35:00,176.47,176.66,176.32,176.36,207159.0,176.47,176.66,176.32,176.36,207159.0
2024-07-09 14:40:00,176.36,176.64,176.34,176.55,188098.0,176.36,176.64,176.34,176.55,188098.0
2024-07-09 14:45:00,176.54,176.92,176.49,176.73,302719.0,176.54,176.92,176.49,176.73,302719.0
2024-07-09 14:50:00,176.75,176.87,176.56,176.86,212360.0,176.75,176.87,176.56,176.86,212360.0
2024-07-09 14:55:00,176.86,176.94,176.74,176.88,214695.0,176.86,176.94,176.74,176.88,214695.0
2024-07-09 15:00:00,176.88,177.17,176.75,177.06,308234.0,176.88,177.17,176.75,177.06,308234.0
2024-07-09 15:05:00,177.06,177.17,176.73,176.86,274482.0,177.06,177.17,176.73,176.86,274482.0
2024-07-09 15:10:00,176.85,177.09,176.66,177.01,294886.0,176.85,177.09,176.66,177.01,294886.0
2024-07-09 15:15:00,177.0,177.01,176.86,176.92,140403.0,177.0,177.01,176.86,176.92,140403.0
2024-07-09 15:20:00,176.92,176.93,176.3,176.45,281731.0,176.92,176.93,176.3,176.45,281731.0
2024-07-09 15:25:00,176.47,176.82,176.47,176.69,201575.0,176.47,176.82,176.47,176.69,201575.0
2024-07-09 15:30:00,176.67,176.67,176.26,176.37,239217.0,176.67,176.67,176.26,176.37,239217.0
2024-07-09 15:35:00,176.36,176.74,176.32,176.7,185607.0,176.36,176.74,176.32,176.7,185607.0
2024-07-09 15:40:00,176.7,176.95,176.68,176.8,240618.0,176.7,176.95,176.68,176.8,240618.0
2024-07-09 15:45:00,176.81,177.11,176.76,177.07,296192.0,176.81,177.11,176.76,177.07,296192.0
2024-07-09 15:50:00,177.05,177.48,177.01,177.21,643452.0,177.05,177.48,177.01,177.21,643452.0
2024-07-09 15:55:00,177.22,177.39,177.0,177.08,734352.0,177.22,177.39,177.0,177.08,734352.0
2024-07-10 09:30:00,179.99,181.25,177.8,178.9,3189797.0,179.99,181.25,177.8,178.9,3189797.0
2024-07-10 09:35:00,178.91,179.13,177.9,178.81,1318464.0,178.91,179.13,177.9,178.81,1318464.0
2024-07-10 09:40:00,178.81,180.46,178.46,179.86,1575324.0,178.81,180.46,178.46,179.86,1575324.0
2024-07-10 09:45:00,179.85,182.22,179.78,182.15,2643343.0,179.85,182.22,179.78,182.15,2643343.0
2024-07-10 09:50:00,182.14,183.27,181.52,183.21,2581857.0,182.14,183.27,181.52,183.21,2581857.0
2024-07-10 09:55:00,183.2,183.83,182.25,183.13,2573176.0,183.2,183.83,182.25,183.13,2573176.0
2024-07-10 10:00:00,183.16,184.89,183.1,184.85,2278748.0,183.16,184.89,183.1,184.85,2278748.0
2024-07-10 10:05:00,184.87,186.49,184.4,186.47,2789768.0,184.87,186.49,184.4,186.47,2789768.0
2024-07-10 10:10:00,186.47,186.96,185.42,186.31,2854513.0,186.47,186.96,185.42,186.31,2854513.0
2024-07-10 10:15:00,186.31,186.35,184.87,186.03,2065306.0,186.31,186.35,184.87,186.03,2065306.0
2024-07-10 10:20:00,186.02,186.95,185.04,186.77,1677275.0,186.02,186.95,185.04,186.77,1677275.0
2024-07-10 10:25:00,186.78,187.28,186.15,186.75,1953429.0,186.78,187.28,186.15,186.75,1953429.0
2024-07-10 10:30:00,186.7,186.99,185.5,185.79,1382357.0,186.7,186.99,185.5,185.79,1382357.0
2024-07-10 10:35:00,185.79,186.14,184.45,184.78,1657208.0,185.79,186.14,184.45,184.78,1657208.0
2024-07-10 10:40:00,184.78,185.05,183.65,183.92,1723736.0,184.78,185.05,183.65,183.92,1723736.0
2024-07-10 10:45:00,183.89,184.42,183.61,183.9,1398086.0,183.89,184.42,183.61,183.9,1398086.0
2024-07-10 10:50:00,183.87,184.1,182.84,183.07,1597123.0,183.87,184.1,182.84,183.07,1597123.0
2024-07-10 10:55:00,183.08,183.1,182.13,182.42,1537697.0,183.08,183.1,182.13,182.42,1537697.0
2024-07-10 11:00:00,182.42,183.09,181.65,182.12,1965273.0,182.42,183.09,181.65,182.12,1965273.0
2024-07-10 11:05:00,182.08,182.72,181.53,182.59,1310169.0,182.08,182.72,181.53,182.59,1310169.0
2024-07-10 11:10:00,182.6,183.05,182.02,182.4,1111121.0,182.6,183.05,182.02,182.4,1111121.0
2024-07-10 11:15:00,182.4,183.03,182.38,182.53,789491.0,182.4,183.03,182.38,182.53,789491.0
2024-07-10 11:20:00,182.53,182.93,182.14,182.93,740767.0,182.53,182.93,182.14,182.93,740767.0
2024-07-10 11:25:00,182.92,183.42,182.61,183.16,1067881.0,182.92,183.42,182.61,183.16,1067881.0
2024-07-10 11:30:00,183.16,183.31,182.13,182.52,914330.0,183.16,183.31,182.13,182.52,914330.0
2024-07-10 11:35:00,182.52,183.22,182.34,182.74,652811.0,182.52,183.22,182.34,182.74,652811.0
2024-07-10 11:40:00,182.74,183.13,182.71,182.95,503263.0,182.74,183.13,182.71,182.95,503263.0
2024-07-10 11:45:00,182.95,183.57,182.93,183.51,941752.0,182.95,183.57,182.93,183.51,941752.0
2024-07-10 11:50:00,183.5,184.02,183.38,183.66,1173000.0,183.5,184.02,183.38,183.66,1173000.0
2024-07-10 11:55:00,183.68,183.79,182.68,182.9,884450.0,183.68,183.79,182.68,182.9,884450.0
2024-07-10 12:00:00,182.9,183.14,182.5,182.82,705807.0,182.9,183.14,182.5,182.82,705807.0
2024-07-10 12:05:00,182.83,182.98,182.35,182.91,693856.0,182.83,182.98,182.35,182.91,693856.0
2024-07-10 12:10:00,182.91,183.56,182.66,182.79,771040.0,182.91,183.56,182.66,182.79,771040.0
2024-07-10 12:15:00,182.74,183.28,182.61,182.71,456727.0,182.74,183.28,182.61,182.71,456727.0
2024-07-10 12:20:00,182.67,183.1,182.51,183.04,467047.0,182.67,183.1,182.51,183.04,467047.0
2024-07-10 12:25:00,183.01,183.59,182.94,183.29,591424.0,183.01,183.59,182.94,183.29,591424.0
2024-07-10 12:30:00,183.33,183.38,183.02,183.1,397258.0,183.33,183.38,183.02,183.1,397258.0
2024-07-10 12:35:00,183.05,183.74,183.05,183.69,536366.0,183.05,183.74,183.05,183.69,536366.0
2024-07-10 12:40:00,183.69,184.19,183.61,184.15,582768.0,183.69,184.19,183.61,184.15,582768.0
2024-07-10 12:45:00,184.14,184.29,183.67,183.9,747170.0,184.14,184.29,183.67,183.9,747170.0
2024-07-10 12:50:00,183.9,183.93,182.7,182.9,864265.0,183.9,183.93,182.7,182.9,864265.0
2024-07-10 12:55:00,182.93,183.22,182.55,182.65,538951.0,182.93,183.22,182.55,182.65,538951.0
2024-07-10 13:00:00,182.66,182.99,182.58,182.83,360766.0,182.66,182.99,182.58,182.83,360766.0
2024-07-10 13:05:00,182.85,183.22,182.02,182.04,713525.0,182.85,183.22,182.02,182.04,713525.0
2024-07-10 13:10:00,182.03,182.46,181.78,182.12,696383.0,182.03,182.46,181.78,182.12,696383.0
2024-07-10 13:15:00,182.1,182.47,181.83,181.86,495025.0,182.1,182.47,181.83,181.86,495025.0
2024-07-10 13:20:00,181.86,182.17,181.8,181.88,347692.0,181.86,182.17,181.8,181.88,347692.0
2024-07-10 13:25:00,181.96,182.23,181.86,182.05,385135.0,181.96,182.23,181.86,182.05,385135.0
2024-07-10 13:30:00,182.05,182.42,182.03,182.33,397447.0,182.05,182.42,182.03,182.33,397447.0
2024-07-10 13:35:00,182.33,182.74,182.18,182.58,501103.0,182.33,182.74,182.18,182.58,501103.0
2024-07-10 13:40:00,182.56,182.75,182.3,182.43,381916.0,182.56,182.75,182.3,182.43,381916.0
2024-07-10 13:45:00,182.45,182.64,181.83,181.92,453238.0,182.45,182.64,181.83,181.92,453238.0
2024-07-10 13:50:00,181.92,182.21,181.9,182.09,368462.0,181.92,182.21,181.9,182.09,368462.0
2024-07-10 13:55:00,182.11,182.24,181.45,181.54,646430.0,182.11,182.24,181.45,181.54,646430.0
2024-07-10 14:00:00,181.53,182.0,181.45,181.82,436312.0,181.53,182.0,181.45,181.82,436312.0
2024-07-10 14:05:00,181.84,182.17,181.8,181.9,314387.0,181.84,182.17,181.8,181.9,314387.0
2024-07-10 14:10:00,181.9,182.03,181.78,182.03,249527.0,181.9,182.03,181.78,182.03,249527.0
2024-07-10 14:15:00,182.0,182.34,181.99,182.25,328293.0,182.0,182.34,181.99,182.25,328293.0
2024-07-10 14:20:00,182.26,182.26,181.75,182.12,402121.0,182.26,182.26,181.75,182.12,402121.0
2024-07-10 14:25:00,182.17,182.57,182.13,182.45,522313.0,182.17,182.57,182.13,182.45,522313.0
2024-07-10 14:30:00,182.47,182.57,182.3,182.42,341602.0,182.47,182.57,182.3,182.42,341602.0
2024-07-10 14:35:00,182.44,182.65,182.34,182.55,327907.0,182.44,182.65,182.34,182.55,327907.0
2024-07-10 14:40:00,182.55,182.62,182.3,182.62,326022.0,182.55,182.62,182.3,182.62,326022.0
2024-07-10 14:45:00,182.61,183.04,182.6,182.88,480476.0,182.61,183.04,182.6,182.88,480476.0
2024-07-10 14:50:00,182.88,183.18,182.71,182.84,449666.0,182.88,183.18,182.71,182.84,449666.0
2024-07-10 14:55:00,182.86,182.95,182.56,182.68,287388.0,182.86,182.95,182.56,182.68,287388.0
2024-07-10 15:00:00,182.66,182.77,182.23,182.69,379196.0,182.66,182.77,182.23,182.69,379196.0
2024-07-10 15:05:00,182.7,182.8,182.41,182.74,296804.0,182.7,182.8,182.41,182.74,296804.0
2024-07-10 15:10:00,182.75,182.78,181.86,182.13,505351.0,182.75,182.78,181.86,182.13,505351.0
2024-07-10 15:15:00,182.12,182.33,182.0,182.3,360420.0,182.12,182.33,182.0,182.3,360420.0
2024-07-10 15:20:00,182.27,182.39,181.95,181.96,274250.0,182.27,182.39,181.95,181.96,274250.0
2024-07-10 15:25:00,181.95,182.48,181.9,182.45,371590.0,181.95,182.48,181.9,182.45,371590.0
2024-07-10 15:30:00,182.46,182.83,182.26,182.77,463341.0,182.46,182.83,182.26,182.77,463341.0
2024-07-10 15:35:00,182.76,183.11,182.62,183.07,542285.0,182.76,183.11,182.62,183.07,542285.0
2024-07-10 15:40:00,183.06,183.48,183.01,183.25,782303.0,183.06,183.48,183.01,183.25,782303.0
2024-07-10 15:45:00,183.25,183.83,183.17,183.77,883834.0,183.25,183.83,183.17,183.77,883834.0
2024-07-10 15:50:00,183.75,184.36,183.62,184.04,1224154.0,183.75,184.36,183.62,184.04,1224154.0
2024-07-10 15:55:00,184.03,184.27,183.73,183.95,1317550.0,184.03,184.27,183.73,183.95,1317550.0
2024-07-11 09:30:00,184.07,187.11,183.97,186.48,3094815.0,184.07,187.11,183.97,186.48,3094815.0
2024-07-11 09:35:00,186.44,186.51,184.52,184.87,1626390.0,186.44,186.51,184.52,184.87,1626390.0
2024-07-11 09:40:00,184.89,185.46,183.8,185.02,1493537.0,184.89,185.46,183.8,185.02,1493537.0
2024-07-11 09:45:00,185.06,185.11,183.12,183.24,1237182.0,185.06,185.11,183.12,183.24,1237182.0
2024-07-11 09:50:00,183.24,183.7,181.47,182.61,1671952.0,183.24,183.7,181.47,182.61,1671952.0
2024-07-11 09:55:00,182.58,183.47,182.55,183.38,990234.0,182.58,183.47,182.55,183.38,990234.0
2024-07-11 10:00:00,183.39,183.75,182.47,183.55,909665.0,183.39,183.75,182.47,183.55,909665.0
2024-07-11 10:05:00,183.54,184.51,183.25,184.13,1057323.0,183.54,184.51,183.25,184.13,1057323.0
2024-07-11 10:10:00,184.1,184.74,182.52,182.6,1391297.0,184.1,184.74,182.52,182.6,1391297.0
2024-07-11 10:15:00,182.58,182.87,181.7,181.9,1350428.0,182.58,182.87,181.7,181.9,1350428.0
2024-07-11 10:20:00,181.91,182.65,181.6,182.45,876044.0,181.91,182.65,181.6,182.45,876044.0
2024-07-11 10:25:00,182.48,183.62,182.23,182.34,1122084.0,182.48,183.62,182.23,182.34,1122084.0
2024-07-11 10:30:00,182.33,183.19,182.22,182.38,608392.0,182.33,183.19,182.22,182.38,608392.0
2024-07-11 10:35:00,182.39,183.01,181.91,181.95,408450.0,182.39,183.01,181.91,181.95,408450.0
2024-07-11 10:40:00,181.96,182.63,181.84,182.23,402423.0,181.96,182.63,181.84,182.23,402423.0
2024-07-11 10:45:00,182.24,182.74,181.88,182.5,409394.0,182.24,182.74,181.88,182.5,409394.0
2024-07-11 10:50:00,182.55,182.97,181.95,182.09,434240.0,182.55,182.97,181.95,182.09,434240.0
2024-07-11 10:55:00,182.09,182.2,180.1,180.34,929252.0,182.09,182.2,180.1,180.34,929252.0
2024-07-11 11:00:00,180.34,181.08,179.58,179.72,853847.0,180.34,181.08,179.58,179.72,853847.0
2024-07-11 11:05:00,179.77,181.62,179.59,181.56,673831.0,179.77,181.62,179.59,181.56,673831.0
2024-07-11 11:10:00,181.6,182.25,180.77,182.21,679510.0,181.6,182.25,180.77,182.21,679510.0
2024-07-11 11:15:00,182.22,182.39,181.66,182.07,538646.0,182.22,182.39,181.66,182.07,538646.0
2024-07-11 11:20:00,182.1,182.1,180.52,180.65,447694.0,182.1,182.1,180.52,180.65,447694.0
2024-07-11 11:25:00,180.7,180.88,179.71,179.82,524446.0,180.7,180.88,179.71,179.82,524446.0
2024-07-11 11:30:00,179.78,180.09,179.33,179.59,608403.0,179.78,180.09,179.33,179.59,608403.0
2024-07-11 11:35:00,179.62,179.63,178.9,178.92,616156.0,179.62,179.63,178.9,178.92,616156.0
2024-07-11 11:40:00,178.92,179.09,177.95,178.4,709854.0,178.92,179.09,177.95,178.4,709854.0
2024-07-11 11:45:00,178.37,178.84,178.0,178.61,476047.0,178.37,178.84,178.0,178.61,476047.0
2024-07-11 11:50:00,178.61,178.77,177.25,177.89,569522.0,178.61,178.77,177.25,177.89,569522.0
2024-07-11 11:55:00,177.93,178.1,177.48,177.89,413808.0,177.93,178.1,177.48,177.89,413808.0
2024-07-11 12:00:00,177.9,178.46,177.77,178.09,341695.0,177.9,178.46,177.77,178.09,341695.0
2024-07-11 12:05:00,178.11,179.15,178.09,179.03,448980.0,178.11,179.15,178.09,179.03,448980.0
2024-07-11 12:10:00,179.06,179.32,178.75,178.75,378063.0,179.06,179.32,178.75,178.75,378063.0
2024-07-11 12:15:00,178.75,178.86,178.18,178.46,395910.0,178.75,178.86,178.18,178.46,395910.0
2024-07-11 12:20:00,178.47,178.91,178.47,178.65,257721.0,178.47,178.91,178.47,178.65,257721.0
2024-07-11 12:25:00,178.63,179.28,178.31,179.27,349643.0,178.63,179.28,178.31,179.27,349643.0
2024-07-11 12:30:00,179.28,179.55,178.96,179.44,421980.0,179.28,179.55,178.96,179.44,421980.0
2024-07-11 12:35:00,179.39,179.85,179.29,179.36,341897.0,179.39,179.85,179.29,179.36,341897.0
2024-07-11 12:40:00,179.34,179.61,179.0,179.3,191244.0,179.34,179.61,179.0,179.3,191244.0
2024-07-11 12:45:00,179.32,179.35,177.98,178.11,346199.0,179.32,179.35,177.98,178.11,346199.0
2024-07-11 12:50:00,178.12,178.68,178.1,178.51,253812.0,178.12,178.68,178.1,178.51,253812.0
2024-07-11 12:55:00,178.47,178.8,178.05,178.14,237049.0,178.47,178.8,178.05,178.14,237049.0
2024-07-11 13:00:00,178.18,178.51,177.63,177.91,339022.0,178.18,178.51,177.63,177.91,339022.0
2024-07-11 13:05:00,177.95,178.58,177.94,178.5,236006.0,177.95,178.58,177.94,178.5,236006.0
2024-07-11 13:10:00,178.51,178.97,178.0,178.79,301522.0,178.51,178.97,178.0,178.79,301522.0
2024-07-11 13:15:00,178.75,179.16,178.66,178.8,261763.0,178.75,179.16,178.66,178.8,261763.0
2024-07-11 13:20:00,178.81,179.21,178.75,179.0,276392.0,178.81,179.21,178.75,179.0,276392.0
2024-07-11 13:25:00,179.03,179.42,178.96,179.41,231832.0,179.03,179.42,178.96,179.41,231832.0
2024-07-11 13:30:00,179.4,179.74,179.29,179.7,365666.0,179.4,179.74,179.29,179.7,365666.0
2024-07-11 13:35:00,179.72,180.02,179.56,179.65,408751.0,179.72,180.02,179.56,179.65,408751.0
2024-07-11 13:40:00,179.67,179.93,179.55,179.72,315013.0,179.67,179.93,179.55,179.72,315013.0
2024-07-11 13:45:00,179.7,179.75,178.94,179.43,409006.0,179.7,179.75,178.94,179.43,409006.0
2024-07-11 13:50:00,179.44,179.69,179.24,179.29,313090.0,179.44,179.69,179.24,179.29,313090.0
2024-07-11 13:55:00,179.3,179.55,178.56,178.67,292607.0,179.3,179.55,178.56,178.67,292607.0
2024-07-11 14:00:00,178.69,178.91,177.7,177.96,354490.0,178.69,178.91,177.7,177.96,354490.0
2024-07-11 14:05:00,177.99,178.52,177.88,178.38,266657.0,177.99,178.52,177.88,178.38,266657.0
2024-07-11 14:10:00,178.37,179.11,178.14,178.99,355025.0,178.37,179.11,178.14,178.99,355025.0
2024-07-11 14:15:00,179.02,179.2,178.75,179.18,238371.0,179.02,179.2,178.75,179.18,238371.0
2024-07-11 14:20:00,179.15,179.45,179.02,179.4,252030.0,179.15,179.45,179.02,179.4,252030.0
2024-07-11 14:25:00,179.39,179.49,179.08,179.16,209917.0,179.39,179.49,179.08,179.16,209917.0
2024-07-11 14:30:00,179.13,180.25,178.91,180.0,447885.0,179.13,180.25,178.91,180.0,447885.0
2024-07-11 14:35:00,180.0,180.36,179.77,180.27,354429.0,180.0,180.36,179.77,180.27,354429.0
2024-07-11 14:40:00,180.25,180.33,179.91,180.11,269681.0,180.25,180.33,179.91,180.11,269681.0
2024-07-11 14:45:00,180.15,180.24,179.58,179.83,274022.0,180.15,180.24,179.58,179.83,274022.0
2024-07-11 14:50:00,179.84,180.22,179.54,180.19,388405.0,179.84,180.22,179.54,180.19,388405.0
2024-07-11 14:55:00,180.24,180.27,180.02,180.25,205760.0,180.24,180.27,180.02,180.25,205760.0
2024-07-11 15:00:00,180.27,181.17,180.12,181.17,655479.0,180.27,181.17,180.12,181.17,655479.0
2024-07-11 15:05:00,181.18,181.2,180.74,181.04,396845.0,181.18,181.2,180.74,181.04,396845.0
2024-07-11 15:10:00,181.04,181.44,180.96,181.07,474344.0,181.04,181.44,180.96,181.07,474344.0
2024-07-11 15:15:00,181.06,181.66,180.89,181.39,559780.0,181.06,181.66,180.89,181.39,559780.0
2024-07-11 15:20:00,181.33,181.69,180.9,181.52,477620.0,181.33,181.69,180.9,181.52,477620.0
2024-07-11 15:25:00,181.51,181.57,181.11,181.15,530916.0,181.51,181.57,181.11,181.15,530916.0
2024-07-11 15:30:00,181.13,181.94,181.13,181.82,541824.0,181.13,181.94,181.13,181.82,541824.0
2024-07-11 15:35:00,181.82,182.76,181.74,182.75,699332.0,181.82,182.76,181.74,182.75,699332.0
2024-07-11 15:40:00,182.74,182.75,181.59,181.97,550803.0,182.74,182.75,181.59,181.97,550803.0
2024-07-11 15:45:00,181.96,182.48,181.9,182.26,523334.0,181.96,182.48,181.9,182.26,523334.0
2024-07-11 15:50:00,182.3,182.43,181.53,182.38,729383.0,182.3,182.43,181.53,182.38,729383.0
2024-07-11 15:55:00,182.35,182.51,181.82,181.94,1381913.0,182.35,182.51,181.82,181.94,1381913.0
2024-07-12 09:30:00,182.02,182.55,180.36,180.43,1301217.0,182.02,182.55,180.36,180.43,1301217.0
2024-07-12 09:35:00,180.36,181.17,179.69,180.94,822293.0,180.36,181.17,179.69,180.94,822293.0
2024-07-12 09:40:00,180.94,181.42,179.95,180.06,788421.0,180.94,181.42,179.95,180.06,788421.0
2024-07-12 09:45:00,180.09,182.01,179.77,181.99,1080784.0,180.09,182.01,179.77,181.99,1080784.0
2024-07-12 09:50:00,182.0,182.85,181.66,182.53,924866.0,182.0,182.85,181.66,182.53,924866.0
2024-07-12 09:55:00,182.52,183.3,182.0,183.08,1032208.0,182.52,183.3,182.0,183.08,1032208.0
2024-07-12 10:00:00,183.12,183.64,182.9,183.33,784086.0,183.12,183.64,182.9,183.33,784086.0
2024-07-12 10:05:00,183.31,184.37,182.96,183.93,1092961.0,183.31,184.37,182.96,183.93,1092961.0
2024-07-12 10:10:00,183.87,184.27,183.02,183.26,785178.0,183.87,184.27,183.02,183.26,785178.0
2024-07-12 10:15:00,183.27,183.65,182.97,183.44,544359.0,183.27,183.65,182.97,183.44,544359.0
2024-07-12 10:20:00,183.39,183.99,183.21,183.99,532702.0,183.39,183.99,183.21,183.99,532702.0
2024-07-12 10:25:00,183.99,184.45,183.3,183.44,633108.0,183.99,184.45,183.3,183.44,633108.0
2024-07-12 10:30:00,183.44,184.12,183.23,184.09,516867.0,183.44,184.12,183.23,184.09,516867.0
2024-07-12 10:35:00,184.06,184.89,183.9,184.89,660822.0,184.06,184.89,183.9,184.89,660822.0
2024-07-12 10:40:00,184.88,185.65,184.87,185.58,1108473.0,184.88,185.65,184.87,185.58,1108473.0
2024-07-12 10:45:00,185.59,186.18,185.2,186.14,734444.0,185.59,186.18,185.2,186.14,734444.0
2024-07-12 10:50:00,186.17,186.39,185.7,186.1,803448.0,186.17,186.39,185.7,186.1,803448.0
2024-07-12 10:55:00,186.1,186.14,185.3,185.34,615767.0,186.1,186.14,185.3,185.34,615767.0
2024-07-12 11:00:00,185.34,185.87,185.05,185.56,603596.0,185.34,185.87,185.05,185.56,603596.0
2024-07-12 11:05:00,185.56,186.02,185.28,185.87,488799.0,185.56,186.02,185.28,185.87,488799.0
2024-07-12 11:10:00,185.87,186.63,185.81,186.13,674696.0,185.87,186.63,185.81,186.13,674696.0
2024-07-12 11:15:00,186.13,186.21,185.46,185.56,427114.0,186.13,186.21,185.46,185.56,427114.0
2024-07-12 11:20:00,185.54,185.79,184.8,184.85,456754.0,185.54,185.79,184.8,184.85,456754.0
2024-07-12 11:25:00,184.81,185.83,184.71,185.65,465729.0,184.81,185.83,184.71,185.65,465729.0
2024-07-12 11:30:00,185.63,185.7,185.36,185.49,328383.0,185.63,185.7,185.36,185.49,328383.0
2024-07-12 11:35:00,185.48,185.68,185.14,185.67,310313.0,185.48,185.68,185.14,185.67,310313.0
2024-07-12 11:40:00,185.68,186.33,185.59,186.3,454111.0,185.68,186.33,185.59,186.3,454111.0
2024-07-12 11:45:00,186.3,186.3,185.84,185.99,310748.0,186.3,186.3,185.84,185.99,310748.0
2024-07-12 11:50:00,185.99,185.99,185.43,185.8,292462.0,185.99,185.99,185.43,185.8,292462.0
2024-07-12 11:55:00,185.81,185.85,185.08,185.14,279469.0,185.81,185.85,185.08,185.14,279469.0
2024-07-12 12:00:00,185.12,185.85,185.01,185.35,343793.0,185.12,185.85,185.01,185.35,343793.0
2024-07-12 12:05:00,185.3,185.31,184.03,184.16,527366.0,185.3,185.31,184.03,184.16,527366.0
2024-07-12 12:10:00,184.16,184.43,183.83,184.0,440275.0,184.16,184.43,183.83,184.0,440275.0
2024-07-12 12:15:00,184.01,184.41,183.86,184.08,376155.0,184.01,184.41,183.86,184.08,376155.0
2024-07-12 12:20:00,184.09,184.45,183.94,184.39,316009.0,184.09,184.45,183.94,184.39,316009.0
2024-07-12 12:25:00,184.39,185.03,184.36,184.99,554366.0,184.39,185.03,184.36,184.99,554366.0
2024-07-12 12:30:00,185.0,185.5,184.51,184.86,591655.0,185.0,185.5,184.51,184.86,591655.0
2024-07-12 12:35:00,184.89,185.37,184.75,185.19,398490.0,184.89,185.37,184.75,185.19,398490.0
2024-07-12 12:40:00,185.21,185.3,184.92,185.09,281060.0,185.21,185.3,184.92,185.09,281060.0
2024-07-12 12:45:00,185.11,185.65,184.96,185.48,443822.0,185.11,185.65,184.96,185.48,443822.0
2024-07-12 12:50:00,185.49,185.83,185.35,185.81,345872.0,185.49,185.83,185.35,185.81,345872.0
2024-07-12 12:55:00,185.81,186.0,185.5,185.91,337097.0,185.81,186.0,185.5,185.91,337097.0
2024-07-12 13:00:00,185.93,185.98,185.26,185.48,327474.0,185.93,185.98,185.26,185.48,327474.0
2024-07-12 13:05:00,185.49,185.76,185.4,185.74,257367.0,185.49,185.76,185.4,185.74,257367.0
2024-07-12 13:10:00,185.73,185.75,185.35,185.37,222860.0,185.73,185.75,185.35,185.37,222860.0
2024-07-12 13:15:00,185.38,185.62,185.31,185.41,179790.0,185.38,185.62,185.31,185.41,179790.0
2024-07-12 13:20:00,185.38,185.93,185.16,185.73,342001.0,185.38,185.93,185.16,185.73,342001.0
2024-07-12 13:25:00,185.75,185.85,185.3,185.76,225472.0,185.75,185.85,185.3,185.76,225472.0
2024-07-12 13:30:00,185.75,185.9,185.43,185.84,209406.0,185.75,185.9,185.43,185.84,209406.0
2024-07-12 13:35:00,185.87,186.1,185.83,185.99,308973.0,185.87,186.1,185.83,185.99,308973.0
2024-07-12 13:40:00,185.98,186.35,185.78,186.31,383283.0,185.98,186.35,185.78,186.31,383283.0
2024-07-12 13:45:00,186.32,186.9,186.21,186.76,631386.0,186.32,186.9,186.21,186.76,631386.0
2024-07-12 13:50:00,186.75,186.99,186.62,186.93,473768.0,186.75,186.99,186.62,186.93,473768.0
2024-07-12 13:55:00,186.93,186.96,186.16,186.25,424755.0,186.93,186.96,186.16,186.25,424755.0
2024-07-12 14:00:00,186.25,186.86,185.96,186.75,444347.0,186.25,186.86,185.96,186.75,444347.0
2024-07-12 14:05:00,186.76,186.78,186.19,186.37,369442.0,186.76,186.78,186.19,186.37,369442.0
2024-07-12 14:10:00,186.37,186.48,186.01,186.13,344734.0,186.37,186.48,186.01,186.13,344734.0
2024-07-12 14:15:00,186.14,186.36,185.91,186.19,344136.0,186.14,186.36,185.91,186.19,344136.0
2024-07-12 14:20:00,186.13,186.19,185.62,185.93,361801.0,186.13,186.19,185.62,185.93,361801.0
2024-07-12 14:25:00,185.93,186.03,185.61,185.85,290916.0,185.93,186.03,185.61,185.85,290916.0
2024-07-12 14:30:00,185.84,186.18,185.59,186.18,319682.0,185.84,186.18,185.59,186.18,319682.0
2024-07-12 14:35:00,186.17,186.24,185.73,186.17,370783.0,186.17,186.24,185.73,186.17,370783.0
2024-07-12 14:40:00,186.19,186.23,185.58,185.71,321400.0,186.19,186.23,185.58,185.71,321400.0
2024-07-12 14:45:00,185.7,185.89,185.62,185.72,208823.0,185.7,185.89,185.62,185.72,208823.0
2024-07-12 14:50:00,185.69,185.69,185.34,185.39,333892.0,185.69,185.69,185.34,185.39,333892.0
2024-07-12 14:55:00,185.37,185.82,185.37,185.71,303353.0,185.37,185.82,185.37,185.71,303353.0
2024-07-12 15:00:00,185.71,185.72,185.35,185.48,341982.0,185.71,185.72,185.35,185.48,341982.0
2024-07-12 15:05:00,185.48,185.74,185.35,185.4,237736.0,185.48,185.74,185.35,185.4,237736.0
2024-07-12 15:10:00,185.37,185.48,184.86,184.99,356971.0,185.37,185.48,184.86,184.99,356971.0
2024-07-12 15:15:00,184.96,184.97,184.62,184.74,316552.0,184.96,184.97,184.62,184.74,316552.0
2024-07-12 15:20:00,184.75,184.76,184.07,184.22,471818.0,184.75,184.76,184.07,184.22,471818.0
2024-07-12 15:25:00,184.23,184.66,184.17,184.46,405598.0,184.23,184.66,184.17,184.46,405598.0
2024-07-12 15:30:00,184.45,184.46,183.14,183.46,882768.0,184.45,184.46,183.14,183.46,882768.0
2024-07-12 15:35:00,183.44,183.67,182.05,182.39,915171.0,183.44,183.67,182.05,182.39,915171.0
2024-07-12 15:40:00,182.38,182.79,182.15,182.31,676717.0,182.38,182.79,182.15,182.31,676717.0
2024-07-12 15:45:00,182.33,182.69,181.43,181.57,772722.0,182.33,182.69,181.43,181.57,772722.0
2024-07-12 15:50:00,181.54,181.58,180.74,181.55,951784.0,181.54,181.58,180.74,181.55,951784.0
2024-07-12 15:55:00,181.56,181.91,181.3,181.65,1145931.0,181.56,181.91,181.3,181.65,1145931.0
2024-07-15 09:30:00,184.46,185.5,182.9,182.93,1865804.0,184.46,185.5,182.9,182.93,1865804.0
2024-07-15 09:35:00,182.92,183.09,180.58,181.33,1530491.0,182.92,183.09,180.58,181.33,1530491.0
2024-07-15 09:40:00,181.33,182.46,180.92,181.35,1103478.0,181.33,182.46,180.92,181.35,1103478.0
2024-07-15 09:45:00,181.41,182.2,180.36,181.4,959927.0,181.41,182.2,180.36,181.4,959927.0
2024-07-15 09:50:00,181.38,181.65,180.1,181.62,872934.0,181.38,181.65,180.1,181.62,872934.0
2024-07-15 09:55:00,181.6,181.7,180.3,181.13,591462.0,181.6,181.7,180.3,181.13,591462.0
2024-07-15 10:00:00,181.2,182.22,180.83,181.74,758768.0,181.2,182.22,180.83,181.74,758768.0
2024-07-15 10:05:00,181.75,181.9,181.13,181.55,509001.0,181.75,181.9,181.13,181.55,509001.0
2024-07-15 10:10:00,181.62,182.23,181.25,181.33,517798.0,181.62,182.23,181.25,181.33,517798.0
2024-07-15 10:15:00,181.39,181.99,181.27,181.9,354588.0,181.39,181.99,181.27,181.9,354588.0
2024-07-15 10:20:00,181.9,182.87,181.81,182.45,990675.0,181.9,182.87,181.81,182.45,990675.0
2024-07-15 10:25:00,182.48,182.84,181.58,181.74,591750.0,182.48,182.84,181.58,181.74,591750.0
2024-07-15 10:30:00,181.73,182.34,181.56,181.65,454174.0,181.73,182.34,181.56,181.65,454174.0
2024-07-15 10:35:00,181.64,181.86,181.24,181.34,547199.0,181.64,181.86,181.24,181.34,547199.0
2024-07-15 10:40:00,181.34,182.1,181.22,181.92,474805.0,181.34,182.1,181.22,181.92,474805.0
2024-07-15 10:45:00,181.88,182.49,181.48,182.42,501378.0,181.88,182.49,181.48,182.42,501378.0
2024-07-15 10:50:00,182.47,183.17,182.45,183.06,721654.0,182.47,183.17,182.45,183.06,721654.0
2024-07-15 10:55:00,183.07,183.23,182.85,182.95,499758.0,183.07,183.23,182.85,182.95,499758.0
2024-07-15 11:00:00,182.94,183.5,182.9,183.03,533028.0,182.94,183.5,182.9,183.03,533028.0
2024-07-15 11:05:00,183.03,183.24,182.94,183.18,399033.0,183.03,183.24,182.94,183.18,399033.0
2024-07-15 11:10:00,183.2,183.43,182.98,183.12,363839.0,183.2,183.43,182.98,183.12,363839.0
2024-07-15 11:15:00,183.12,183.55,182.99,183.53,376511.0,183.12,183.55,182.99,183.53,376511.0
2024-07-15 11:20:00,183.52,183.8,183.07,183.12,412933.0,183.52,183.8,183.07,183.12,412933.0
2024-07-15 11:25:00,183.09,183.15,182.62,182.66,535813.0,183.09,183.15,182.62,182.66,535813.0
2024-07-15 11:30:00,182.66,183.17,182.4,182.45,566524.0,182.66,183.17,182.4,182.45,566524.0
2024-07-15 11:35:00,182.42,183.47,182.38,183.47,386820.0,182.42,183.47,182.38,183.47,386820.0
2024-07-15 11:40:00,183.48,183.77,182.77,182.85,496719.0,183.48,183.77,182.77,182.85,496719.0
2024-07-15 11:45:00,182.88,182.97,182.13,182.93,516668.0,182.88,182.97,182.13,182.93,516668.0
2024-07-15 11:50:00,182.92,183.18,182.42,182.92,403878.0,182.92,183.18,182.42,182.92,403878.0
2024-07-15 11:55:00,182.9,183.14,182.52,182.92,306675.0,182.9,183.14,182.52,182.92,306675.0
2024-07-15 12:00:00,182.92,183.29,182.76,182.93,329222.0,182.92,183.29,182.76,182.93,329222.0
2024-07-15 12:05:00,182.93,183.27,182.6,183.04,304106.0,182.93,183.27,182.6,183.04,304106.0
2024-07-15 12:10:00,183.02,183.2,182.02,182.13,384131.0,183.02,183.2,182.02,182.13,384131.0
2024-07-15 12:15:00,182.09,182.25,181.53,181.56,381767.0,182.09,182.25,181.53,181.56,381767.0
2024-07-15 12:20:00,181.54,182.5,181.28,182.49,423384.0,181.54,182.5,181.28,182.49,423384.0
2024-07-15 12:25:00,182.49,182.49,182.06,182.42,169863.0,182.49,182.49,182.06,182.42,169863.0
2024-07-15 12:30:00,182.42,182.48,181.9,181.97,245861.0,182.42,182.48,181.9,181.97,245861.0
2024-07-15 12:35:00,181.98,182.28,181.7,181.88,250490.0,181.98,182.28,181.7,181.88,250490.0
2024-07-15 12:40:00,181.92,182.62,181.89,181.93,279871.0,181.92,182.62,181.89,181.93,279871.0
2024-07-15 12:45:00,181.95,181.99,181.48,181.76,270298.0,181.95,181.99,181.48,181.76,270298.0
2024-07-15 12:50:00,181.76,181.96,181.22,181.36,339865.0,181.76,181.96,181.22,181.36,339865.0
2024-07-15 12:55:00,181.31,182.11,181.28,181.72,293336.0,181.31,182.11,181.28,181.72,293336.0
2024-07-15 13:00:00,181.73,181.75,180.49,180.91,465599.0,181.73,181.75,180.49,180.91,465599.0
2024-07-15 13:05:00,180.91,181.55,180.89,181.28,231072.0,180.91,181.55,180.89,181.28,231072.0
2024-07-15 13:10:00,181.3,181.4,181.02,181.16,165882.0,181.3,181.4,181.02,181.16,165882.0
2024-07-15 13:15:00,181.17,181.43,180.77,181.41,262283.0,181.17,181.43,180.77,181.41,262283.0
2024-07-15 13:20:00,181.36,181.85,181.21,181.84,275686.0,181.36,181.85,181.21,181.84,275686.0
2024-07-15 13:25:00,181.8,181.85,181.06,181.25,243732.0,181.8,181.85,181.06,181.25,243732.0
2024-07-15 13:30:00,181.2,181.34,180.7,180.74,212104.0,181.2,181.34,180.7,180.74,212104.0
2024-07-15 13:35:00,180.75,181.03,180.69,180.84,159166.0,180.75,181.03,180.69,180.84,159166.0
2024-07-15 13:40:00,180.82,180.99,180.71,180.86,139808.0,180.82,180.99,180.71,180.86,139808.0
2024-07-15 13:45:00,180.88,180.9,180.53,180.73,185925.0,180.88,180.9,180.53,180.73,185925.0
2024-07-15 13:50:00,180.72,181.23,180.67,180.84,226504.0,180.72,181.23,180.67,180.84,226504.0
2024-07-15 13:55:00,180.86,180.89,180.5,180.53,197779.0,180.86,180.89,180.5,180.53,197779.0
2024-07-15 14:00:00,180.55,180.71,180.3,180.7,246316.0,180.55,180.71,180.3,180.7,246316.0
2024-07-15 14:05:00,180.69,180.71,179.94,180.12,447294.0,180.69,180.71,179.94,180.12,447294.0
2024-07-15 14:10:00,180.12,180.42,179.7,180.07,445837.0,180.12,180.42,179.7,180.07,445837.0
2024-07-15 14:15:00,180.06,180.17,179.76,179.84,243553.0,180.06,180.17,179.76,179.84,243553.0
2024-07-15 14:20:00,179.83,180.58,179.81,180.5,309559.0,179.83,180.58,179.81,180.5,309559.0
2024-07-15 14:25:00,180.5,180.52,180.12,180.44,197284.0,180.5,180.52,180.12,180.44,197284.0
2024-07-15 14:30:00,180.43,180.82,180.22,180.72,255018.0,180.43,180.82,180.22,180.72,255018.0
2024-07-15 14:35:00,180.73,180.74,180.04,180.18,262541.0,180.73,180.74,180.04,180.18,262541.0
2024-07-15 14:40:00,180.19,180.23,179.59,179.89,323623.0,180.19,180.23,179.59,179.89,323623.0
2024-07-15 14:45:00,179.91,180.43,179.81,180.34,285362.0,179.91,180.43,179.81,180.34,285362.0
2024-07-15 14:50:00,180.32,180.34,180.09,180.22,164476.0,180.32,180.34,180.09,180.22,164476.0
2024-07-15 14:55:00,180.27,180.33,179.91,180.27,206585.0,180.27,180.33,179.91,180.27,206585.0
2024-07-15 15:00:00,180.25,180.55,180.07,180.5,297195.0,180.25,180.55,180.07,180.5,297195.0
2024-07-15 15:05:00,180.47,180.67,180.25,180.48,290905.0,180.47,180.67,180.25,180.48,290905.0
2024-07-15 15:10:00,180.49,180.75,180.47,180.72,213280.0,180.49,180.75,180.47,180.72,213280.0
2024-07-15 15:15:00,180.71,180.82,180.51,180.73,252820.0,180.71,180.82,180.51,180.73,252820.0
2024-07-15 15:20:00,180.7,180.74,180.12,180.56,362963.0,180.7,180.74,180.12,180.56,362963.0
2024-07-15 15:25:00,180.54,180.62,180.39,180.51,144937.0,180.54,180.62,180.39,180.51,144937.0
2024-07-15 15:30:00,180.5,180.82,180.21,180.81,249240.0,180.5,180.82,180.21,180.81,249240.0
2024-07-15 15:35:00,180.81,180.84,180.03,180.24,247782.0,180.81,180.84,180.03,180.24,247782.0
2024-07-15 15:40:00,180.25,180.48,179.77,179.81,288166.0,180.25,180.48,179.77,179.81,288166.0
2024-07-15 15:45:00,179.82,179.9,179.2,179.42,487896.0,179.82,179.9,179.2,179.42,487896.0
2024-07-15 15:50:00,179.39,179.58,178.54,179.38,647676.0,179.39,179.58,178.54,179.38,647676.0
2024-07-15 15:55:00,179.43,179.88,179.29,179.87,857991.0,179.43,179.88,179.29,179.87,857991.0
2024-07-16 09:30:00,179.81,179.81,177.62,178.63,1339177.0,179.81,179.81,177.62,178.63,1339177.0
2024-07-16 09:35:00,178.56,179.75,177.97,179.35,805839.0,178.56,179.75,177.97,179.35,805839.0
2024-07-16 09:40:00,179.25,179.35,177.83,177.84,904314.0,179.25,179.35,177.83,177.84,904314.0
2024-07-16 09:45:00,177.85,178.58,177.4,177.44,970777.0,177.85,178.58,177.4,177.44,970777.0
2024-07-16 09:50:00,177.45,178.51,177.28,178.49,921844.0,177.45,178.51,177.28,178.49,921844.0
2024-07-16 09:55:00,178.4,178.55,176.52,176.72,1039490.0,178.4,178.55,176.52,176.72,1039490.0
2024-07-16 10:00:00,176.75,177.38,175.88,176.13,850542.0,176.75,177.38,175.88,176.13,850542.0
2024-07-16 10:05:00,176.12,176.17,174.92,175.24,1119557.0,176.12,176.17,174.92,175.24,1119557.0
2024-07-16 10:10:00,175.29,175.81,175.12,175.59,626377.0,175.29,175.81,175.12,175.59,626377.0
2024-07-16 10:15:00,175.58,176.01,174.53,175.97,874390.0,175.58,176.01,174.53,175.97,874390.0
2024-07-16 10:20:00,175.98,176.11,175.19,175.52,598436.0,175.98,176.11,175.19,175.52,598436.0
2024-07-16 10:25:00,175.55,175.94,175.2,175.6,411461.0,175.55,175.94,175.2,175.6,411461.0
2024-07-16 10:30:00,175.63,176.3,175.32,176.02,486661.0,175.63,176.3,175.32,176.02,486661.0
2024-07-16 10:35:00,176.01,176.62,175.47,176.54,485082.0,176.01,176.62,175.47,176.54,485082.0
2024-07-16 10:40:00,176.53,176.88,176.34,176.41,431622.0,176.53,176.88,176.34,176.41,431622.0
2024-07-16 10:45:00,176.39,176.9,176.02,176.53,431261.0,176.39,176.9,176.02,176.53,431261.0
2024-07-16 10:50:00,176.54,176.67,175.7,175.79,402909.0,176.54,176.67,175.7,175.79,402909.0
2024-07-16 10:55:00,175.78,176.09,175.55,175.95,337165.0,175.78,176.09,175.55,175.95,337165.0
2024-07-16 11:00:00,175.92,176.76,175.76,176.5,445831.0,175.92,176.76,175.76,176.5,445831.0
2024-07-16 11:05:00,176.5,176.62,176.1,176.61,340692.0,176.5,176.62,176.1,176.61,340692.0
2024-07-16 11:10:00,176.6,176.82,176.0,176.07,389468.0,176.6,176.82,176.0,176.07,389468.0
2024-07-16 11:15:00,176.06,176.25,175.78,175.97,346918.0,176.06,176.25,175.78,175.97,346918.0
2024-07-16 11:20:00,175.97,175.98,175.33,175.63,480137.0,175.97,175.98,175.33,175.63,480137.0
2024-07-16 11:25:00,175.63,175.88,175.41,175.42,325803.0,175.63,175.88,175.41,175.42,325803.0
2024-07-16 11:30:00,175.41,175.62,174.92,175.36,509530.0,175.41,175.62,174.92,175.36,509530.0
2024-07-16 11:35:00,175.37,175.75,174.98,175.67,423535.0,175.37,175.75,174.98,175.67,423535.0
2024-07-16 11:40:00,175.72,175.83,175.47,175.54,322270.0,175.72,175.83,175.47,175.54,322270.0
2024-07-16 11:45:00,175.56,176.24,175.55,175.98,426238.0,175.56,176.24,175.55,175.98,426238.0
2024-07-16 11:50:00,175.98,176.37,175.85,175.95,324875.0,175.98,176.37,175.85,175.95,324875.0
2024-07-16 11:55:00,175.95,176.05,175.47,175.59,280554.0,175.95,176.05,175.47,175.59,280554.0
2024-07-16 12:00:00,175.6,176.12,175.47,175.78,292218.0,175.6,176.12,175.47,175.78,292218.0
2024-07-16 12:05:00,175.79,176.0,175.35,175.49,383954.0,175.79,176.0,175.35,175.49,383954.0
2024-07-16 12:10:00,175.49,175.62,175.08,175.61,389303.0,175.49,175.62,175.08,175.61,389303.0
2024-07-16 12:15:00,175.62,175.87,174.87,175.43,426226.0,175.62,175.87,174.87,175.43,426226.0
2024-07-16 12:20:00,175.42,175.67,175.26,175.46,234723.0,175.42,175.67,175.26,175.46,234723.0
2024-07-16 12:25:00,175.47,175.6,175.35,175.43,146882.0,175.47,175.6,175.35,175.43,146882.0
2024-07-16 12:30:00,175.44,175.5,175.09,175.31,303202.0,175.44,175.5,175.09,175.31,303202.0
2024-07-16 12:35:00,175.33,176.02,175.28,175.89,353545.0,175.33,176.02,175.28,175.89,353545.0
2024-07-16 12:40:00,175.88,176.3,175.75,175.86,371146.0,175.88,176.3,175.75,175.86,371146.0
2024-07-16 12:45:00,175.87,176.54,175.87,176.36,250231.0,175.87,176.54,175.87,176.36,250231.0
2024-07-16 12:50:00,176.36,176.74,176.31,176.63,271595.0,176.36,176.74,176.31,176.63,271595.0
2024-07-16 12:55:00,176.65,176.92,176.53,176.86,278366.0,176.65,176.92,176.53,176.86,278366.0
2024-07-16 13:00:00,176.83,176.91,176.25,176.35,274899.0,176.83,176.91,176.25,176.35,274899.0
2024-07-16 13:05:00,176.35,176.52,176.08,176.31,238146.0,176.35,176.52,176.08,176.31,238146.0
2024-07-16 13:10:00,176.34,176.44,176.0,176.16,231917.0,176.34,176.44,176.0,176.16,231917.0
2024-07-16 13:15:00,176.13,176.23,175.87,175.99,188268.0,176.13,176.23,175.87,175.99,188268.0
2024-07-16 13:20:00,175.99,176.13,175.8,176.11,196673.0,175.99,176.13,175.8,176.11,196673.0
2024-07-16 13:25:00,176.1,176.41,176.0,176.05,331821.0,176.1,176.41,176.0,176.05,331821.0
2024-07-16 13:30:00,176.05,176.28,175.86,176.27,161714.0,176.05,176.28,175.86,176.27,161714.0
2024-07-16 13:35:00,176.24,176.24,175.77,175.86,192042.0,176.24,176.24,175.77,175.86,192042.0
2024-07-16 13:40:00,175.83,176.16,175.74,176.0,270427.0,175.83,176.16,175.74,176.0,270427.0
2024-07-16 13:45:00,175.98,176.33,175.94,176.19,355681.0,175.98,176.33,175.94,176.19,355681.0
2024-07-16 13:50:00,176.18,176.27,176.01,176.16,204441.0,176.18,176.27,176.01,176.16,204441.0
2024-07-16 13:55:00,176.17,176.42,176.15,176.26,231148.0,176.17,176.42,176.15,176.26,231148.0
2024-07-16 14:00:00,176.26,176.27,175.74,175.81,300390.0,176.26,176.27,175.74,175.81,300390.0
2024-07-16 14:05:00,175.8,176.14,175.8,175.97,164088.0,175.8,176.14,175.8,175.97,164088.0
2024-07-16 14:10:00,175.97,176.13,175.85,175.98,138681.0,175.97,176.13,175.85,175.98,138681.0
2024-07-16 14:15:00,176.02,176.02,175.67,175.75,171631.0,176.02,176.02,175.67,175.75,171631.0
2024-07-16 14:20:00,175.74,176.9,175.68,176.84,447354.0,175.74,176.9,175.68,176.84,447354.0
2024-07-16 14:25:00,176.84,176.99,176.62,176.83,363768.0,176.84,176.99,176.62,176.83,363768.0
2024-07-16 14:30:00,176.84,176.97,176.7,176.89,213097.0,176.84,176.97,176.7,176.89,213097.0
2024-07-16 14:35:00,176.9,177.45,176.89,177.45,467663.0,176.9,177.45,176.89,177.45,467663.0
2024-07-16 14:40:00,177.43,177.46,177.22,177.26,238310.0,177.43,177.46,177.22,177.26,238310.0
2024-07-16 14:45:00,177.27,177.4,177.07,177.16,292539.0,177.27,177.4,177.07,177.16,292539.0
2024-07-16 14:50:00,177.17,177.34,177.02,177.16,209268.0,177.17,177.34,177.02,177.16,209268.0
2024-07-16 14:55:00,177.16,177.47,177.09,177.44,202625.0,177.16,177.47,177.09,177.44,202625.0
2024-07-16 15:00:00,177.44,177.44,176.77,176.88,280824.0,177.44,177.44,176.77,176.88,280824.0
2024-07-16 15:05:00,176.92,177.03,176.57,176.83,277785.0,176.92,177.03,176.57,176.83,277785.0
2024-07-16 15:10:00,176.86,177.0,176.68,176.8,141984.0,176.86,177.0,176.68,176.8,141984.0
2024-07-16 15:15:00,176.79,176.88,176.47,176.55,199543.0,176.79,176.88,176.47,176.55,199543.0
2024-07-16 15:20:00,176.54,177.06,176.45,176.93,238502.0,176.54,177.06,176.45,176.93,238502.0
2024-07-16 15:25:00,176.91,177.15,176.55,177.04,278648.0,176.91,177.15,176.55,177.04,278648.0
2024-07-16 15:30:00,177.0,177.32,176.72,177.18,286656.0,177.0,177.32,176.72,177.18,286656.0
2024-07-16 15:35:00,177.19,177.2,176.82,177.14,258973.0,177.19,177.2,176.82,177.14,258973.0
2024-07-16 15:40:00,177.15,177.22,176.64,176.76,312816.0,177.15,177.22,176.64,176.76,312816.0
2024-07-16 15:45:00,176.76,177.14,176.68,176.94,341841.0,176.76,177.14,176.68,176.94,341841.0
2024-07-16 15:50:00,176.94,177.8,176.89,177.71,780919.0,176.94,177.8,176.89,177.71,780919.0
2024-07-16 15:55:00,177.71,177.94,177.41,177.5,769752.0,177.71,177.94,177.41,177.5,769752.0
2024-07-17 09:30:00,169.78,169.8,166.68,166.9,2501893.0,169.78,169.8,166.68,166.9,2501893.0
2024-07-17 09:35:00,166.9,168.55,166.77,168.3,1543855.0,166.9,168.55,166.77,168.3,1543855.0
2024-07-17 09:40:00,168.3,168.37,166.24,166.68,1342372.0,168.3,168.37,166.24,166.68,1342372.0
2024-07-17 09:45:00,166.71,167.37,165.96,167.3,1115416.0,166.71,167.37,165.96,167.3,1115416.0
2024-07-17 09:50:00,167.33,167.6,166.75,167.15,871802.0,167.33,167.6,166.75,167.15,871802.0
2024-07-17 09:55:00,167.16,167.2,165.96,166.22,875505.0,167.16,167.2,165.96,166.22,875505.0
2024-07-17 10:00:00,166.19,166.39,164.7,164.94,1302765.0,166.19,166.39,164.7,164.94,1302765.0
2024-07-17 10:05:00,164.94,165.44,164.23,164.32,1029462.0,164.94,165.44,164.23,164.32,1029462.0
2024-07-17 10:10:00,164.34,164.87,163.76,164.53,1330109.0,164.34,164.87,163.76,164.53,1330109.0
2024-07-17 10:15:00,164.51,165.0,164.36,164.72,742794.0,164.51,165.0,164.36,164.72,742794.0
2024-07-17 10:20:00,164.72,164.9,163.61,164.2,1020178.0,164.72,164.9,163.61,164.2,1020178.0
2024-07-17 10:25:00,164.2,164.45,163.33,164.29,973954.0,164.2,164.45,163.33,164.29,973954.0
2024-07-17 10:30:00,164.27,164.94,164.13,164.89,737972.0,164.27,164.94,164.13,164.89,737972.0
2024-07-17 10:35:00,164.88,164.99,163.65,163.86,865783.0,164.88,164.99,163.65,163.86,865783.0
2024-07-17 10:40:00,163.88,164.17,163.38,164.07,808753.0,163.88,164.17,163.38,164.07,808753.0
2024-07-17 10:45:00,164.1,164.73,163.5,163.61,945799.0,164.1,164.73,163.5,163.61,945799.0
2024-07-17 10:50:00,163.62,163.85,162.8,162.9,985499.0,163.62,163.85,162.8,162.9,985499.0
2024-07-17 10:55:00,162.88,163.62,162.8,163.58,688575.0,162.88,163.62,162.8,163.58,688575.0
2024-07-17 11:00:00,163.57,163.99,163.4,163.62,646026.0,163.57,163.99,163.4,163.62,646026.0
2024-07-17 11:05:00,163.65,164.32,163.36,164.29,782992.0,163.65,164.32,163.36,164.29,782992.0
2024-07-17 11:10:00,164.29,164.32,163.68,163.94,515576.0,164.29,164.32,163.68,163.94,515576.0
2024-07-17 11:15:00,164.0,164.4,163.79,164.23,460745.0,164.0,164.4,163.79,164.23,460745.0
2024-07-17 11:20:00,164.23,164.67,163.82,164.45,620526.0,164.23,164.67,163.82,164.45,620526.0
2024-07-17 11:25:00,164.43,164.63,163.83,164.57,597121.0,164.43,164.63,163.83,164.57,597121.0
2024-07-17 11:30:00,164.55,164.97,164.35,164.89,592696.0,164.55,164.97,164.35,164.89,592696.0
2024-07-17 11:35:00,164.89,165.05,164.65,164.86,668248.0,164.89,165.05,164.65,164.86,668248.0
2024-07-17 11:40:00,164.86,164.89,163.55,163.56,988499.0,164.86,164.89,163.55,163.56,988499.0
2024-07-17 11:45:00,163.55,163.73,162.9,162.91,881526.0,163.55,163.73,162.9,162.91,881526.0
2024-07-17 11:50:00,162.91,163.21,162.5,163.17,1001750.0,162.91,163.21,162.5,163.17,1001750.0
2024-07-17 11:55:00,163.18,164.3,163.15,164.3,987976.0,163.18,164.3,163.15,164.3,987976.0
2024-07-17 12:00:00,164.29,164.3,163.64,164.07,554769.0,164.29,164.3,163.64,164.07,554769.0
2024-07-17 12:05:00,164.08,164.37,163.86,164.11,421406.0,164.08,164.37,163.86,164.11,421406.0
2024-07-17 12:10:00,164.12,164.16,163.47,163.72,493051.0,164.12,164.16,163.47,163.72,493051.0
2024-07-17 12:15:00,163.74,163.95,163.41,163.73,347702.0,163.74,163.95,163.41,163.73,347702.0
2024-07-17 12:20:00,163.72,163.99,163.55,163.67,287254.0,163.72,163.99,163.55,163.67,287254.0
2024-07-17 12:25:00,163.67,163.76,162.89,162.92,492220.0,163.67,163.76,162.89,162.92,492220.0
2024-07-17 12:30:00,162.91,163.05,162.65,162.68,413892.0,162.91,163.05,162.65,162.68,413892.0
2024-07-17 12:35:00,162.68,162.81,161.7,162.2,922620.0,162.68,162.81,161.7,162.2,922620.0
2024-07-17 12:40:00,162.26,162.39,161.81,161.87,496434.0,162.26,162.39,161.81,161.87,496434.0
2024-07-17 12:45:00,161.91,162.07,161.7,161.97,459614.0,161.91,162.07,161.7,161.97,459614.0
2024-07-17 12:50:00,161.92,162.82,161.79,162.72,556992.0,161.92,162.82,161.79,162.72,556992.0
2024-07-17 12:55:00,162.73,163.1,162.42,163.07,425782.0,162.73,163.1,162.42,163.07,425782.0
2024-07-17 13:00:00,163.06,163.35,162.85,163.17,450393.0,163.06,163.35,162.85,163.17,450393.0
2024-07-17 13:05:00,163.17,163.47,162.84,163.02,405079.0,163.17,163.47,162.84,163.02,405079.0
2024-07-17 13:10:00,163.03,163.41,162.8,162.99,358885.0,163.03,163.41,162.8,162.99,358885.0
2024-07-17 13:15:00,163.01,163.38,162.96,163.15,263470.0,163.01,163.38,162.96,163.15,263470.0
2024-07-17 13:20:00,163.13,163.18,162.8,162.83,297200.0,163.13,163.18,162.8,162.83,297200.0
2024-07-17 13:25:00,162.82,163.04,162.55,162.88,307837.0,162.82,163.04,162.55,162.88,307837.0
2024-07-17 13:30:00,162.86,163.34,162.77,163.28,389925.0,162.86,163.34,162.77,163.28,389925.0
2024-07-17 13:35:00,163.28,163.41,162.95,163.06,416373.0,163.28,163.41,162.95,163.06,416373.0
2024-07-17 13:40:00,163.05,163.23,162.86,163.17,296147.0,163.05,163.23,162.86,163.17,296147.0
2024-07-17 13:45:00,163.16,163.16,162.72,162.83,265418.0,163.16,163.16,162.72,162.83,265418.0
2024-07-17 13:50:00,162.84,162.91,162.3,162.43,412918.0,162.84,162.91,162.3,162.43,412918.0
2024-07-17 13:55:00,162.45,162.73,161.95,161.95,463346.0,162.45,162.73,161.95,161.95,463346.0
2024-07-17 14:00:00,161.96,161.99,161.28,161.58,685054.0,161.96,161.99,161.28,161.58,685054.0
2024-07-17 14:05:00,161.59,162.19,161.36,162.05,575939.0,161.59,162.19,161.36,162.05,575939.0
2024-07-17 14:10:00,162.05,162.25,161.77,162.02,417514.0,162.05,162.25,161.77,162.02,417514.0
2024-07-17 14:15:00,162.02,162.49,161.93,162.47,436174.0,162.02,162.49,161.93,162.47,436174.0
2024-07-17 14:20:00,162.46,162.57,162.02,162.02,336892.0,162.46,162.57,162.02,162.02,336892.0
2024-07-17 14:25:00,162.04,162.3,161.85,162.1,394640.0,162.04,162.3,161.85,162.1,394640.0
2024-07-17 14:30:00,162.1,162.33,161.68,161.7,367791.0,162.1,162.33,161.68,161.7,367791.0
2024-07-17 14:35:00,161.68,162.03,161.31,161.37,528321.0,161.68,162.03,161.31,161.37,528321.0
2024-07-17 14:40:00,161.38,161.75,160.91,160.99,745680.0,161.38,161.75,160.91,160.99,745680.0
2024-07-17 14:45:00,160.98,161.35,160.92,161.02,497344.0,160.98,161.35,160.92,161.02,497344.0
2024-07-17 14:50:00,161.02,161.44,160.92,161.12,410982.0,161.02,161.44,160.92,161.12,410982.0
2024-07-17 14:55:00,161.13,161.53,161.11,161.38,368102.0,161.13,161.53,161.11,161.38,368102.0
2024-07-17 15:00:00,161.39,161.46,160.94,161.0,461785.0,161.39,161.46,160.94,161.0,461785.0
2024-07-17 15:05:00,161.0,161.13,160.54,161.07,834266.0,161.0,161.13,160.54,161.07,834266.0
2024-07-17 15:10:00,161.06,161.48,161.06,161.22,550897.0,161.06,161.48,161.06,161.22,550897.0
2024-07-17 15:15:00,161.21,161.57,160.5,160.66,703457.0,161.21,161.57,160.5,160.66,703457.0
2024-07-17 15:20:00,160.66,161.73,160.66,161.69,662992.0,160.66,161.73,160.66,161.69,662992.0
2024-07-17 15:25:00,161.7,162.18,161.64,161.94,801199.0,161.7,162.18,161.64,161.94,801199.0
2024-07-17 15:30:00,161.91,162.26,161.14,161.16,839792.0,161.91,162.26,161.14,161.16,839792.0
2024-07-17 15:35:00,161.18,161.19,160.77,160.84,780819.0,161.18,161.19,160.77,160.84,780819.0
2024-07-17 15:40:00,160.86,161.18,160.52,160.75,694333.0,160.86,161.18,160.52,160.75,694333.0
2024-07-17 15:45:00,160.75,161.23,160.6,161.21,818682.0,160.75,161.23,160.6,161.21,818682.0
2024-07-17 15:50:00,161.23,161.47,160.41,160.47,1034871.0,161.23,161.47,160.41,160.47,1034871.0
2024-07-17 15:55:00,160.47,160.48,159.37,159.42,2463960.0,160.47,160.48,159.37,159.42,2463960.0
2024-07-18 09:30:00,163.43,163.43,161.3,161.31,1829445.0,163.43,163.43,161.3,161.31,1829445.0
2024-07-18 09:35:00,161.31,162.2,161.2,161.38,1021392.0,161.31,162.2,161.2,161.38,1021392.0
2024-07-18 09:40:00,161.38,161.49,160.15,160.66,1054816.0,161.38,161.49,160.15,160.66,1054816.0
2024-07-18 09:45:00,160.68,160.98,160.0,160.95,1061480.0,160.68,160.98,160.0,160.95,1061480.0
2024-07-18 09:50:00,160.96,161.47,159.7,159.73,1164504.0,160.96,161.47,159.7,159.73,1164504.0
2024-07-18 09:55:00,159.74,160.6,159.68,160.49,738458.0,159.74,160.6,159.68,160.49,738458.0
2024-07-18 10:00:00,160.51,160.79,160.01,160.07,900994.0,160.51,160.79,160.01,160.07,900994.0
2024-07-18 10:05:00,160.06,160.73,159.8,160.38,935996.0,160.06,160.73,159.8,160.38,935996.0
2024-07-18 10:10:00,160.4,160.69,159.43,159.45,929637.0,160.4,160.69,159.43,159.45,929637.0
2024-07-18 10:15:00,159.45,159.97,159.02,159.03,1077250.0,159.45,159.97,159.02,159.03,1077250.0
2024-07-18 10:20:00,159.04,159.18,158.11,158.46,1543700.0,159.04,159.18,158.11,158.46,1543700.0
2024-07-18 10:25:00,158.44,158.45,157.51,157.65,1206245.0,158.44,158.45,157.51,157.65,1206245.0
2024-07-18 10:30:00,157.65,157.82,156.89,156.9,1152800.0,157.65,157.82,156.89,156.9,1152800.0
2024-07-18 10:35:00,156.89,157.38,156.5,157.22,1129166.0,156.89,157.38,156.5,157.22,1129166.0
2024-07-18 10:40:00,157.23,157.25,155.31,155.81,1523941.0,157.23,157.25,155.31,155.81,1523941.0
2024-07-18 10:45:00,155.8,156.73,155.28,156.62,1173839.0,155.8,156.73,155.28,156.62,1173839.0
2024-07-18 10:50:00,156.62,157.44,156.58,157.2,919605.0,156.62,157.44,156.58,157.2,919605.0
2024-07-18 10:55:00,157.2,157.63,156.75,156.86,618031.0,157.2,157.63,156.75,156.86,618031.0
2024-07-18 11:00:00,156.86,157.66,156.75,157.47,528667.0,156.86,157.66,156.75,157.47,528667.0
2024-07-18 11:05:00,157.48,157.48,155.36,155.36,765947.0,157.48,157.48,155.36,155.36,765947.0
2024-07-18 11:10:00,155.36,155.76,154.65,154.7,1188176.0,155.36,155.76,154.65,154.7,1188176.0
2024-07-18 11:15:00,154.72,155.3,154.69,154.86,892990.0,154.72,155.3,154.69,154.86,892990.0
2024-07-18 11:20:00,154.85,155.5,154.27,154.31,849069.0,154.85,155.5,154.27,154.31,849069.0
2024-07-18 11:25:00,154.31,154.32,153.36,154.09,1329490.0,154.31,154.32,153.36,154.09,1329490.0
2024-07-18 11:30:00,154.11,154.28,153.2,153.56,959959.0,154.11,154.28,153.2,153.56,959959.0
2024-07-18 11:35:00,153.56,154.42,153.53,154.36,972183.0,153.56,154.42,153.53,154.36,972183.0
2024-07-18 11:40:00,154.33,154.67,154.1,154.29,571088.0,154.33,154.67,154.1,154.29,571088.0
2024-07-18 11:45:00,154.29,154.69,153.76,153.81,622096.0,154.29,154.69,153.76,153.81,622096.0
2024-07-18 11:50:00,153.8,154.7,153.8,154.49,590647.0,153.8,154.7,153.8,154.49,590647.0
2024-07-18 11:55:00,154.51,154.54,153.88,153.88,512385.0,154.51,154.54,153.88,153.88,512385.0
2024-07-18 12:00:00,153.88,154.35,153.55,154.02,680249.0,153.88,154.35,153.55,154.02,680249.0
2024-07-18 12:05:00,154.02,154.95,153.99,154.88,586170.0,154.02,154.95,153.99,154.88,586170.0
2024-07-18 12:10:00,154.81,154.9,154.39,154.67,427489.0,154.81,154.9,154.39,154.67,427489.0
2024-07-18 12:15:00,154.66,154.7,153.83,154.19,589491.0,154.66,154.7,153.83,154.19,589491.0
2024-07-18 12:20:00,154.21,155.1,154.21,154.56,462452.0,154.21,155.1,154.21,154.56,462452.0
2024-07-18 12:25:00,154.57,154.99,154.56,154.83,379182.0,154.57,154.99,154.56,154.83,379182.0
2024-07-18 12:30:00,154.85,155.01,154.53,154.78,365722.0,154.85,155.01,154.53,154.78,365722.0
2024-07-18 12:35:00,154.8,155.36,154.54,155.24,675991.0,154.8,155.36,154.54,155.24,675991.0
2024-07-18 12:40:00,155.24,155.5,154.75,155.49,492357.0,155.24,155.5,154.75,155.49,492357.0
2024-07-18 12:45:00,155.49,155.81,155.13,155.13,631499.0,155.49,155.81,155.13,155.13,631499.0
2024-07-18 12:50:00,155.13,155.5,154.98,155.41,432553.0,155.13,155.5,154.98,155.41,432553.0
2024-07-18 12:55:00,155.4,156.2,155.39,156.19,507587.0,155.4,156.2,155.39,156.19,507587.0
2024-07-18 13:00:00,156.18,156.29,155.41,155.46,580830.0,156.18,156.29,155.41,155.46,580830.0
2024-07-18 13:05:00,155.45,155.45,154.78,155.07,577945.0,155.45,155.45,154.78,155.07,577945.0
2024-07-18 13:10:00,155.08,155.98,155.02,155.91,468296.0,155.08,155.98,155.02,155.91,468296.0
2024-07-18 13:15:00,155.9,156.13,155.69,155.91,416059.0,155.9,156.13,155.69,155.91,416059.0
2024-07-18 13:20:00,155.91,156.59,155.82,156.33,510466.0,155.91,156.59,155.82,156.33,510466.0
2024-07-18 13:25:00,156.33,156.38,155.36,155.54,516134.0,156.33,156.38,155.36,155.54,516134.0
2024-07-18 13:30:00,155.55,156.3,155.44,155.7,516619.0,155.55,156.3,155.44,155.7,516619.0
2024-07-18 13:35:00,155.68,156.06,155.43,155.52,387146.0,155.68,156.06,155.43,155.52,387146.0
2024-07-18 13:40:00,155.53,155.99,155.53,155.81,264811.0,155.53,155.99,155.53,155.81,264811.0
2024-07-18 13:45:00,155.81,156.17,155.55,155.57,301959.0,155.81,156.17,155.55,155.57,301959.0
2024-07-18 13:50:00,155.57,155.57,155.0,155.13,428206.0,155.57,155.57,155.0,155.13,428206.0
2024-07-18 13:55:00,155.12,155.33,154.7,154.94,465085.0,155.12,155.33,154.7,154.94,465085.0
2024-07-18 14:00:00,154.95,155.13,154.76,154.95,335988.0,154.95,155.13,154.76,154.95,335988.0
2024-07-18 14:05:00,154.95,155.5,154.91,155.49,312822.0,154.95,155.5,154.91,155.49,312822.0
2024-07-18 14:10:00,155.47,155.5,154.72,155.02,394603.0,155.47,155.5,154.72,155.02,394603.0
2024-07-18 14:15:00,155.03,155.38,154.9,155.0,230565.0,155.03,155.38,154.9,155.0,230565.0
2024-07-18 14:20:00,155.0,155.75,154.97,155.69,309437.0,155.0,155.75,154.97,155.69,309437.0
2024-07-18 14:25:00,155.68,155.72,155.12,155.12,273959.0,155.68,155.72,155.12,155.12,273959.0
2024-07-18 14:30:00,155.13,155.21,154.6,155.12,404707.0,155.13,155.21,154.6,155.12,404707.0
2024-07-18 14:35:00,155.13,155.37,154.62,154.63,320144.0,155.13,155.37,154.62,154.63,320144.0
2024-07-18 14:40:00,154.63,155.08,154.58,154.8,326382.0,154.63,155.08,154.58,154.8,326382.0
2024-07-18 14:45:00,154.8,154.94,154.64,154.86,242808.0,154.8,154.94,154.64,154.86,242808.0
2024-07-18 14:50:00,154.89,155.23,154.71,155.17,292287.0,154.89,155.23,154.71,155.17,292287.0
2024-07-18 14:55:00,155.17,155.25,154.9,155.15,295598.0,155.17,155.25,154.9,155.15,295598.0
2024-07-18 15:00:00,155.13,155.5,154.54,154.54,350877.0,155.13,155.5,154.54,154.54,350877.0
2024-07-18 15:05:00,154.54,154.85,154.25,154.7,398572.0,154.54,154.85,154.25,154.7,398572.0
2024-07-18 15:10:00,154.69,154.71,153.81,154.33,667251.0,154.69,154.71,153.81,154.33,667251.0
2024-07-18 15:15:00,154.33,154.7,154.18,154.27,513122.0,154.33,154.7,154.18,154.27,513122.0
2024-07-18 15:20:00,154.28,154.59,154.08,154.17,427061.0,154.28,154.59,154.08,154.17,427061.0
2024-07-18 15:25:00,154.22,154.76,154.14,154.65,461212.0,154.22,154.76,154.14,154.65,461212.0
2024-07-18 15:30:00,154.62,154.96,154.42,154.69,534678.0,154.62,154.96,154.42,154.69,534678.0
2024-07-18 15:35:00,154.69,155.64,154.58,155.52,501828.0,154.69,155.64,154.58,155.52,501828.0
2024-07-18 15:40:00,155.54,155.97,155.42,155.47,708086.0,155.54,155.97,155.42,155.47,708086.0
2024-07-18 15:45:00,155.47,156.74,155.34,156.7,800073.0,155.47,156.74,155.34,156.7,800073.0
2024-07-18 15:50:00,156.69,156.72,154.98,155.0,1091319.0,156.69,156.72,154.98,155.0,1091319.0
2024-07-18 15:55:00,155.01,155.99,155.01,155.76,1177283.0,155.01,155.99,155.01,155.76,1177283.0
2024-07-19 09:30:00,155.06,155.81,153.81,154.84,1356038.0,155.06,155.81,153.81,154.84,1356038.0
2024-07-19 09:35:00,154.85,155.08,154.1,154.93,697072.0,154.85,155.08,154.1,154.93,697072.0
2024-07-19 09:40:00,154.91,155.57,153.64,154.03,970931.0,154.91,155.57,153.64,154.03,970931.0
2024-07-19 09:45:00,154.03,154.88,153.7,154.48,791123.0,154.03,154.88,153.7,154.48,791123.0
2024-07-19 09:50:00,154.48,155.12,154.24,154.38,649084.0,154.48,155.12,154.24,154.38,649084.0
2024-07-19 09:55:00,154.41,155.13,154.08,154.19,528068.0,154.41,155.13,154.08,154.19,528068.0
2024-07-19 10:00:00,154.18,154.18,153.41,153.89,596858.0,154.18,154.18,153.41,153.89,596858.0
2024-07-19 10:05:00,153.89,154.34,153.55,153.98,639948.0,153.89,154.34,153.55,153.98,639948.0
2024-07-19 10:10:00,153.98,154.12,152.81,153.3,749156.0,153.98,154.12,152.81,153.3,749156.0
2024-07-19 10:15:00,153.34,154.18,153.29,153.9,575154.0,153.34,154.18,153.29,153.9,575154.0
2024-07-19 10:20:00,153.88,154.04,153.32,153.45,511406.0,153.88,154.04,153.32,153.45,511406.0
2024-07-19 10:25:00,153.46,153.98,152.6,152.61,605730.0,153.46,153.98,152.6,152.61,605730.0
2024-07-19 10:30:00,152.62,152.98,151.86,152.09,882583.0,152.62,152.98,151.86,152.09,882583.0
2024-07-19 10:35:00,152.11,152.94,152.1,152.94,611340.0,152.11,152.94,152.1,152.94,611340.0
2024-07-19 10:40:00,152.92,152.99,152.27,152.34,495823.0,152.92,152.99,152.27,152.34,495823.0
2024-07-19 10:45:00,152.36,153.14,152.21,152.79,502085.0,152.36,153.14,152.21,152.79,502085.0
2024-07-19 10:50:00,152.79,153.18,152.79,153.06,475684.0,152.79,153.18,152.79,153.06,475684.0
2024-07-19 10:55:00,153.09,153.6,152.97,153.33,395188.0,153.09,153.6,152.97,153.33,395188.0
2024-07-19 11:00:00,153.36,154.06,153.33,153.91,530827.0,153.36,154.06,153.33,153.91,530827.0
2024-07-19 11:05:00,153.91,154.1,153.32,153.35,374708.0,153.91,154.1,153.32,153.35,374708.0
2024-07-19 11:10:00,153.36,153.79,153.27,153.68,384145.0,153.36,153.79,153.27,153.68,384145.0
2024-07-19 11:15:00,153.67,154.03,153.16,153.3,428370.0,153.67,154.03,153.16,153.3,428370.0
2024-07-19 11:20:00,153.32,153.5,152.95,153.01,387488.0,153.32,153.5,152.95,153.01,387488.0
2024-07-19 11:25:00,153.04,153.25,152.06,152.06,493372.0,153.04,153.25,152.06,152.06,493372.0
2024-07-19 11:30:00,152.06,152.26,151.7,152.17,874883.0,152.06,152.26,151.7,152.17,874883.0
2024-07-19 11:35:00,152.17,152.34,151.83,151.86,340170.0,152.17,152.34,151.83,151.86,340170.0
2024-07-19 11:40:00,151.87,152.28,151.83,152.14,305853.0,151.87,152.28,151.83,152.14,305853.0
2024-07-19 11:45:00,152.14,152.65,152.14,152.6,326905.0,152.14,152.65,152.14,152.6,326905.0
2024-07-19 11:50:00,152.58,152.84,152.31,152.81,278709.0,152.58,152.84,152.31,152.81,278709.0
2024-07-19 11:55:00,152.8,153.24,152.65,153.18,374562.0,152.8,153.24,152.65,153.18,374562.0
2024-07-19 12:00:00,153.16,153.36,152.84,152.91,339618.0,153.16,153.36,152.84,152.91,339618.0
2024-07-19 12:05:00,152.89,153.21,152.74,153.11,417107.0,152.89,153.21,152.74,153.11,417107.0
2024-07-19 12:10:00,153.11,153.11,152.54,152.75,311415.0,153.11,153.11,152.54,152.75,311415.0
2024-07-19 12:15:00,152.75,152.85,152.43,152.67,199453.0,152.75,152.85,152.43,152.67,199453.0
2024-07-19 12:20:00,152.68,152.85,152.23,152.32,304293.0,152.68,152.85,152.23,152.32,304293.0
2024-07-19 12:25:00,152.33,152.66,152.24,152.64,200063.0,152.33,152.66,152.24,152.64,200063.0
2024-07-19 12:30:00,152.61,152.78,152.38,152.59,238221.0,152.61,152.78,152.38,152.59,238221.0
2024-07-19 12:35:00,152.56,152.8,152.06,152.43,363333.0,152.56,152.8,152.06,152.43,363333.0
2024-07-19 12:40:00,152.43,152.89,152.33,152.41,264094.0,152.43,152.89,152.33,152.41,264094.0
2024-07-19 12:45:00,152.38,152.65,152.02,152.27,368878.0,152.38,152.65,152.02,152.27,368878.0
2024-07-19 12:50:00,152.29,152.6,151.93,152.09,324381.0,152.29,152.6,151.93,152.09,324381.0
2024-07-19 12:55:00,152.06,152.46,152.06,152.27,267032.0,152.06,152.46,152.06,152.27,267032.0
2024-07-19 13:00:00,152.25,152.3,151.6,151.66,460317.0,152.25,152.3,151.6,151.66,460317.0
2024-07-19 13:05:00,151.66,151.77,151.29,151.62,395870.0,151.66,151.77,151.29,151.62,395870.0
2024-07-19 13:10:00,151.63,151.71,151.25,151.65,236726.0,151.63,151.71,151.25,151.65,236726.0
2024-07-19 13:15:00,151.65,151.82,150.91,150.94,491110.0,151.65,151.82,150.91,150.94,491110.0
2024-07-19 13:20:00,150.94,151.28,150.62,151.07,589719.0,150.94,151.28,150.62,151.07,589719.0
2024-07-19 13:25:00,151.08,151.48,151.0,151.41,455535.0,151.08,151.48,151.0,151.41,455535.0
2024-07-19 13:30:00,151.42,151.57,150.94,151.42,343892.0,151.42,151.57,150.94,151.42,343892.0
2024-07-19 13:35:00,151.41,151.77,151.26,151.68,259345.0,151.41,151.77,151.26,151.68,259345.0
2024-07-19 13:40:00,151.68,151.77,151.22,151.43,285367.0,151.68,151.77,151.22,151.43,285367.0
2024-07-19 13:45:00,151.43,152.01,151.42,151.98,323261.0,151.43,152.01,151.42,151.98,323261.0
2024-07-19 13:50:00,152.0,152.04,151.72,151.74,230545.0,152.0,152.04,151.72,151.74,230545.0
2024-07-19 13:55:00,151.76,152.07,151.49,152.03,296323.0,151.76,152.07,151.49,152.03,296323.0
2024-07-19 14:00:00,152.03,152.16,151.72,151.75,351485.0,152.03,152.16,151.72,151.75,351485.0
2024-07-19 14:05:00,151.73,152.25,151.64,152.15,298503.0,151.73,152.25,151.64,152.15,298503.0
2024-07-19 14:10:00,152.13,152.33,151.95,152.05,264875.0,152.13,152.33,151.95,152.05,264875.0
2024-07-19 14:15:00,152.05,152.2,151.66,151.81,256352.0,152.05,152.2,151.66,151.81,256352.0
2024-07-19 14:20:00,151.79,151.82,151.33,151.33,268886.0,151.79,151.82,151.33,151.33,268886.0
2024-07-19 14:25:00,151.34,151.55,151.23,151.3,313924.0,151.34,151.55,151.23,151.3,313924.0
2024-07-19 14:30:00,151.32,151.45,151.1,151.3,281228.0,151.32,151.45,151.1,151.3,281228.0
2024-07-19 14:35:00,151.31,151.55,151.0,151.05,303243.0,151.31,151.55,151.0,151.05,303243.0
2024-07-19 14:40:00,151.07,151.33,150.97,151.07,266775.0,151.07,151.33,150.97,151.07,266775.0
2024-07-19 14:45:00,151.07,151.43,151.06,151.33,213635.0,151.07,151.43,151.06,151.33,213635.0
2024-07-19 14:50:00,151.33,151.66,151.33,151.59,246344.0,151.33,151.66,151.33,151.59,246344.0
2024-07-19 14:55:00,151.57,151.8,151.51,151.77,186145.0,151.57,151.8,151.51,151.77,186145.0
2024-07-19 15:00:00,151.77,152.54,151.73,152.45,415272.0,151.77,152.54,151.73,152.45,415272.0
2024-07-19 15:05:00,152.46,152.59,152.11,152.31,351900.0,152.46,152.59,152.11,152.31,351900.0
2024-07-19 15:10:00,152.33,152.71,152.29,152.64,341224.0,152.33,152.71,152.29,152.64,341224.0
2024-07-19 15:15:00,152.63,152.78,152.21,152.71,308444.0,152.63,152.78,152.21,152.71,308444.0
2024-07-19 15:20:00,152.73,152.76,152.46,152.48,275453.0,152.73,152.76,152.46,152.48,275453.0
2024-07-19 15:25:00,152.47,152.73,152.39,152.47,284321.0,152.47,152.73,152.39,152.47,284321.0
2024-07-19 15:30:00,152.46,152.54,151.88,151.99,419748.0,152.46,152.54,151.88,151.99,419748.0
2024-07-19 15:35:00,152.01,152.22,151.63,151.73,355691.0,152.01,152.22,151.63,151.73,355691.0
2024-07-19 15:40:00,151.74,152.11,151.48,151.55,432930.0,151.74,152.11,151.48,151.55,432930.0
2024-07-19 15:45:00,151.56,151.88,151.35,151.49,567118.0,151.56,151.88,151.35,151.49,567118.0
2024-07-19 15:50:00,151.47,151.87,151.28,151.81,599773.0,151.47,151.87,151.28,151.81,599773.0
2024-07-19 15:55:00,151.81,151.82,151.47,151.6,1075334.0,151.81,151.82,151.47,151.6,1075334.0
2024-07-22 09:30:00,154.23,154.73,153.08,153.96,1301401.0,154.23,154.73,153.08,153.96,1301401.0
2024-07-22 09:35:00,154.01,155.04,153.8,154.13,950490.0,154.01,155.04,153.8,154.13,950490.0
2024-07-22 09:40:00,154.15,155.28,153.92,154.93,809048.0,154.15,155.28,153.92,154.93,809048.0
2024-07-22 09:45:00,154.94,156.35,154.94,155.97,1085939.0,154.94,156.35,154.94,155.97,1085939.0
2024-07-22 09:50:00,155.95,156.22,155.53,156.2,831036.0,155.95,156.22,155.53,156.2,831036.0
2024-07-22 09:55:00,156.19,156.7,155.6,155.72,1347623.0,156.19,156.7,155.6,155.72,1347623.0
2024-07-22 10:00:00,155.68,156.0,155.03,155.04,904970.0,155.68,156.0,155.03,155.04,904970.0
2024-07-22 10:05:00,155.02,155.28,154.26,154.48,828501.0,155.02,155.28,154.26,154.48,828501.0
2024-07-22 10:10:00,154.48,155.5,154.4,155.5,621920.0,154.48,155.5,154.4,155.5,621920.0
2024-07-22 10:15:00,155.51,155.9,155.05,155.62,564034.0,155.51,155.9,155.05,155.62,564034.0
2024-07-22 10:20:00,155.69,155.8,154.38,154.59,593480.0,155.69,155.8,154.38,154.59,593480.0
2024-07-22 10:25:00,154.6,155.19,154.04,155.12,586771.0,154.6,155.19,154.04,155.12,586771.0
2024-07-22 10:30:00,155.13,155.17,154.5,154.95,407801.0,155.13,155.17,154.5,154.95,407801.0
2024-07-22 10:35:00,154.97,155.78,154.75,155.69,517789.0,154.97,155.78,154.75,155.69,517789.0
2024-07-22 10:40:00,155.68,156.23,155.2,155.25,639246.0,155.68,156.23,155.2,155.25,639246.0
2024-07-22 10:45:00,155.27,155.49,154.98,155.14,338542.0,155.27,155.49,154.98,155.14,338542.0
2024-07-22 10:50:00,155.16,155.2,154.44,154.71,379681.0,155.16,155.2,154.44,154.71,379681.0
2024-07-22 10:55:00,154.74,155.15,154.63,154.74,301257.0,154.74,155.15,154.63,154.74,301257.0
2024-07-22 11:00:00,154.78,155.09,154.65,155.0,272532.0,154.78,155.09,154.65,155.0,272532.0
2024-07-22 11:05:00,154.99,155.34,153.63,153.65,488253.0,154.99,155.34,153.63,153.65,488253.0
2024-07-22 11:10:00,153.63,154.56,153.61,154.27,396597.0,153.63,154.56,153.61,154.27,396597.0
2024-07-22 11:15:00,154.28,154.43,153.59,153.86,395872.0,154.28,154.43,153.59,153.86,395872.0
2024-07-22 11:20:00,153.84,154.33,153.5,153.6,460380.0,153.84,154.33,153.5,153.6,460380.0
2024-07-22 11:25:00,153.64,153.93,153.12,153.36,452114.0,153.64,153.93,153.12,153.36,452114.0
2024-07-22 11:30:00,153.36,153.36,152.54,152.6,594305.0,153.36,153.36,152.54,152.6,594305.0
2024-07-22 11:35:00,152.61,153.37,152.6,153.29,549164.0,152.61,153.37,152.6,153.29,549164.0
2024-07-22 11:40:00,153.27,153.57,152.92,153.47,414144.0,153.27,153.57,152.92,153.47,414144.0
2024-07-22 11:45:00,153.49,153.96,153.32,153.81,406679.0,153.49,153.96,153.32,153.81,406679.0
2024-07-22 11:50:00,153.77,154.08,153.42,153.88,350781.0,153.77,154.08,153.42,153.88,350781.0
2024-07-22 11:55:00,153.89,154.01,153.51,153.94,217573.0,153.89,154.01,153.51,153.94,217573.0
2024-07-22 12:00:00,153.93,154.03,153.47,153.48,308558.0,153.93,154.03,153.47,153.48,308558.0
2024-07-22 12:05:00,153.54,154.37,153.39,154.3,402384.0,153.54,154.37,153.39,154.3,402384.0
2024-07-22 12:10:00,154.28,154.48,153.91,154.02,398807.0,154.28,154.48,153.91,154.02,398807.0
2024-07-22 12:15:00,154.0,154.28,153.83,153.99,292517.0,154.0,154.28,153.83,153.99,292517.0
2024-07-22 12:20:00,154.0,154.49,153.96,154.45,350423.0,154.0,154.49,153.96,154.45,350423.0
2024-07-22 12:25:00,154.47,154.47,154.07,154.24,190627.0,154.47,154.47,154.07,154.24,190627.0
2024-07-22 12:30:00,154.25,154.56,154.18,154.54,207423.0,154.25,154.56,154.18,154.54,207423.0
2024-07-22 12:35:00,154.54,154.87,154.44,154.71,306441.0,154.54,154.87,154.44,154.71,306441.0
2024-07-22 12:40:00,154.7,154.96,154.66,154.91,205299.0,154.7,154.96,154.66,154.91,205299.0
2024-07-22 12:45:00,154.9,155.16,154.84,154.9,251120.0,154.9,155.16,154.84,154.9,251120.0
2024-07-22 12:50:00,154.93,155.07,154.83,154.95,294143.0,154.93,155.07,154.83,154.95,294143.0
2024-07-22 12:55:00,154.95,155.07,154.52,154.78,305597.0,154.95,155.07,154.52,154.78,305597.0
2024-07-22 13:00:00,154.77,155.32,154.72,155.25,254595.0,154.77,155.32,154.72,155.25,254595.0
2024-07-22 13:05:00,155.27,155.56,155.23,155.42,278622.0,155.27,155.56,155.23,155.42,278622.0
2024-07-22 13:10:00,155.42,155.57,155.31,155.45,201624.0,155.42,155.57,155.31,155.45,201624.0
2024-07-22 13:15:00,155.48,155.5,155.01,155.12,186654.0,155.48,155.5,155.01,155.12,186654.0
2024-07-22 13:20:00,155.11,155.19,154.8,154.89,271999.0,155.11,155.19,154.8,154.89,271999.0
2024-07-22 13:25:00,154.91,155.24,154.83,155.05,234580.0,154.91,155.24,154.83,155.05,234580.0
2024-07-22 13:30:00,155.06,155.49,154.92,155.48,189052.0,155.06,155.49,154.92,155.48,189052.0
2024-07-22 13:35:00,155.44,155.45,154.89,154.9,246829.0,155.44,155.45,154.89,154.9,246829.0
2024-07-22 13:40:00,154.92,155.13,154.77,154.9,183153.0,154.92,155.13,154.77,154.9,183153.0
2024-07-22 13:45:00,154.88,155.13,154.7,154.95,256456.0,154.88,155.13,154.7,154.95,256456.0
2024-07-22 13:50:00,154.94,155.07,154.71,154.95,183886.0,154.94,155.07,154.71,154.95,183886.0
2024-07-22 13:55:00,154.95,155.0,154.5,154.67,230639.0,154.95,155.0,154.5,154.67,230639.0
2024-07-22 14:00:00,154.66,154.99,154.55,154.96,160352.0,154.66,154.99,154.55,154.96,160352.0
2024-07-22 14:05:00,154.97,155.2,154.37,155.12,296039.0,154.97,155.2,154.37,155.12,296039.0
2024-07-22 14:10:00,155.14,155.18,154.75,154.97,163551.0,155.14,155.18,154.75,154.97,163551.0
2024-07-22 14:15:00,154.98,155.64,154.97,155.62,283709.0,154.98,155.64,154.97,155.62,283709.0
2024-07-22 14:20:00,155.63,155.67,155.39,155.64,268104.0,155.63,155.67,155.39,155.64,268104.0
2024-07-22 14:25:00,155.66,155.68,155.4,155.49,220664.0,155.66,155.68,155.4,155.49,220664.0
2024-07-22 14:30:00,155.47,155.57,155.24,155.32,190228.0,155.47,155.57,155.24,155.32,190228.0
2024-07-22 14:35:00,155.33,155.39,155.12,155.25,213356.0,155.33,155.39,155.12,155.25,213356.0
2024-07-22 14:40:00,155.24,155.31,154.86,154.96,237054.0,155.24,155.31,154.86,154.96,237054.0
2024-07-22 14:45:00,154.94,155.02,154.88,154.9,190495.0,154.94,155.02,154.88,154.9,190495.0
2024-07-22 14:50:00,154.89,155.16,154.88,155.11,274691.0,154.89,155.16,154.88,155.11,274691.0
2024-07-22 14:55:00,155.09,155.13,154.74,154.93,262339.0,155.09,155.13,154.74,154.93,262339.0
2024-07-22 15:00:00,155.0,155.12,154.35,155.05,379103.0,155.0,155.12,154.35,155.05,379103.0
2024-07-22 15:05:00,155.07,155.39,154.77,155.24,280962.0,155.07,155.39,154.77,155.24,280962.0
2024-07-22 15:10:00,155.24,155.48,155.21,155.47,228910.0,155.24,155.48,155.21,155.47,228910.0
2024-07-22 15:15:00,155.47,155.69,155.22,155.44,419698.0,155.47,155.69,155.22,155.44,419698.0
2024-07-22 15:20:00,155.42,155.75,155.32,155.45,309149.0,155.42,155.75,155.32,155.45,309149.0
2024-07-22 15:25:00,155.45,155.52,155.0,155.32,361516.0,155.45,155.52,155.0,155.32,361516.0
2024-07-22 15:30:00,155.35,155.53,155.06,155.21,333407.0,155.35,155.53,155.06,155.21,333407.0
2024-07-22 15:35:00,155.22,155.55,155.09,155.52,410553.0,155.22,155.55,155.09,155.52,410553.0
2024-07-22 15:40:00,155.51,155.52,155.3,155.32,276309.0,155.51,155.52,155.3,155.32,276309.0
2024-07-22 15:45:00,155.33,155.78,155.29,155.77,491886.0,155.33,155.78,155.29,155.77,491886.0
2024-07-22 15:50:00,155.77,155.99,155.34,155.61,536913.0,155.77,155.99,155.34,155.61,536913.0
2024-07-22 15:55:00,155.61,156.06,155.59,155.84,1126166.0,155.61,156.06,155.59,155.84,1126166.0
2024-07-23 09:30:00,154.71,156.05,153.8,155.83,1022207.0,154.71,156.05,153.8,155.83,1022207.0
2024-07-23 09:35:00,155.86,155.96,155.36,155.79,516750.0,155.86,155.96,155.36,155.79,516750.0
2024-07-23 09:40:00,155.72,156.4,155.02,155.61,724995.0,155.72,156.4,155.02,155.61,724995.0
2024-07-23 09:45:00,155.57,155.65,154.5,155.63,607876.0,155.57,155.65,154.5,155.63,607876.0
2024-07-23 09:50:00,155.64,155.68,154.87,155.17,416038.0,155.64,155.68,154.87,155.17,416038.0
2024-07-23 09:55:00,155.19,155.99,155.19,155.71,490755.0,155.19,155.99,155.19,155.71,490755.0
2024-07-23 10:00:00,155.72,156.08,153.99,154.55,786820.0,155.72,156.08,153.99,154.55,786820.0
2024-07-23 10:05:00,154.58,155.52,154.55,155.33,425911.0,154.58,155.52,154.55,155.33,425911.0
2024-07-23 10:10:00,155.34,155.6,154.97,155.19,355577.0,155.34,155.6,154.97,155.19,355577.0
2024-07-23 10:15:00,155.2,155.78,155.18,155.71,308362.0,155.2,155.78,155.18,155.71,308362.0
2024-07-23 10:20:00,155.69,155.99,155.26,155.34,379741.0,155.69,155.99,155.26,155.34,379741.0
2024-07-23 10:25:00,155.35,155.47,155.11,155.21,260821.0,155.35,155.47,155.11,155.21,260821.0
2024-07-23 10:30:00,155.24,155.6,155.0,155.32,323446.0,155.24,155.6,155.0,155.32,323446.0
2024-07-23 10:35:00,155.31,155.73,154.99,155.09,350364.0,155.31,155.73,154.99,155.09,350364.0
2024-07-23 10:40:00,155.07,155.26,154.72,154.76,297481.0,155.07,155.26,154.72,154.76,297481.0
2024-07-23 10:45:00,154.74,154.87,154.32,154.73,406877.0,154.74,154.87,154.32,154.73,406877.0
2024-07-23 10:50:00,154.75,155.03,154.53,154.97,279550.0,154.75,155.03,154.53,154.97,279550.0
2024-07-23 10:55:00,154.94,155.36,154.79,155.33,294877.0,154.94,155.36,154.79,155.33,294877.0
2024-07-23 11:00:00,155.32,155.68,155.26,155.54,262010.0,155.32,155.68,155.26,155.54,262010.0
2024-07-23 11:05:00,155.53,155.89,155.42,155.76,287545.0,155.53,155.89,155.42,155.76,287545.0
2024-07-23 11:10:00,155.76,156.73,155.76,156.68,623741.0,155.76,156.73,155.76,156.68,623741.0
2024-07-23 11:15:00,156.65,156.95,156.49,156.65,504599.0,156.65,156.95,156.49,156.65,504599.0
2024-07-23 11:20:00,156.63,157.05,156.57,156.91,513917.0,156.63,157.05,156.57,156.91,513917.0
2024-07-23 11:25:00,156.87,156.99,156.66,156.91,273129.0,156.87,156.99,156.66,156.91,273129.0
2024-07-23 11:30:00,156.93,156.94,156.35,156.41,368052.0,156.93,156.94,156.35,156.41,368052.0
2024-07-23 11:35:00,156.41,156.79,156.41,156.57,267553.0,156.41,156.79,156.41,156.57,267553.0
2024-07-23 11:40:00,156.59,156.64,155.98,156.06,355062.0,156.59,156.64,155.98,156.06,355062.0
2024-07-23 11:45:00,156.09,156.25,155.96,156.11,296245.0,156.09,156.25,155.96,156.11,296245.0
2024-07-23 11:50:00,156.12,156.32,155.84,156.27,284594.0,156.12,156.32,155.84,156.27,284594.0
2024-07-23 11:55:00,156.26,156.33,155.92,156.02,209260.0,156.26,156.33,155.92,156.02,209260.0
2024-07-23 12:00:00,156.02,156.22,155.72,155.99,183033.0,156.02,156.22,155.72,155.99,183033.0
2024-07-23 12:05:00,155.99,156.2,155.82,155.97,188888.0,155.99,156.2,155.82,155.97,188888.0
2024-07-23 12:10:00,155.98,156.18,155.76,156.11,189840.0,155.98,156.18,155.76,156.11,189840.0
2024-07-23 12:15:00,156.11,156.11,155.66,155.78,189876.0,156.11,156.11,155.66,155.78,189876.0
2024-07-23 12:20:00,155.77,155.86,155.01,155.21,269301.0,155.77,155.86,155.01,155.21,269301.0
2024-07-23 12:25:00,155.18,155.48,154.96,155.28,227141.0,155.18,155.48,154.96,155.28,227141.0
2024-07-23 12:30:00,155.28,155.37,155.04,155.1,165480.0,155.28,155.37,155.04,155.1,165480.0
2024-07-23 12:35:00,155.14,155.37,155.07,155.13,126556.0,155.14,155.37,155.07,155.13,126556.0
2024-07-23 12:40:00,155.15,155.42,155.05,155.23,161037.0,155.15,155.42,155.05,155.23,161037.0
2024-07-23 12:45:00,155.24,155.46,155.08,155.28,153831.0,155.24,155.46,155.08,155.28,153831.0
2024-07-23 12:50:00,155.25,155.28,155.05,155.25,134606.0,155.25,155.28,155.05,155.25,134606.0
2024-07-23 12:55:00,155.27,155.3,154.73,154.98,253723.0,155.27,155.3,154.73,154.98,253723.0
2024-07-23 13:00:00,154.98,155.29,154.83,155.15,192143.0,154.98,155.29,154.83,155.15,192143.0
2024-07-23 13:05:00,155.15,155.29,154.87,154.92,165039.0,155.15,155.29,154.87,154.92,165039.0
2024-07-23 13:10:00,154.94,155.17,154.71,154.98,192132.0,154.94,155.17,154.71,154.98,192132.0
2024-07-23 13:15:00,155.02,155.17,154.87,154.97,109008.0,155.02,155.17,154.87,154.97,109008.0
2024-07-23 13:20:00,154.97,155.42,154.97,155.28,184799.0,154.97,155.42,154.97,155.28,184799.0
2024-07-23 13:25:00,155.3,155.36,155.13,155.28,113358.0,155.3,155.36,155.13,155.28,113358.0
2024-07-23 13:30:00,155.2,155.23,154.88,154.88,196313.0,155.2,155.23,154.88,154.88,196313.0
2024-07-23 13:35:00,154.88,155.12,154.78,154.78,139461.0,154.88,155.12,154.78,154.78,139461.0
2024-07-23 13:40:00,154.78,154.89,154.58,154.84,200933.0,154.78,154.89,154.58,154.84,200933.0
2024-07-23 13:45:00,154.87,154.97,154.75,154.85,124448.0,154.87,154.97,154.75,154.85,124448.0
2024-07-23 13:50:00,154.84,155.07,154.78,155.02,114130.0,154.84,155.07,154.78,155.02,114130.0
2024-07-23 13:55:00,155.02,155.2,154.93,155.07,157152.0,155.02,155.2,154.93,155.07,157152.0
2024-07-23 14:00:00,155.02,155.27,155.02,155.25,135280.0,155.02,155.27,155.02,155.25,135280.0
2024-07-23 14:05:00,155.24,155.28,155.02,155.28,98449.0,155.24,155.28,155.02,155.28,98449.0
2024-07-23 14:10:00,155.27,155.27,155.06,155.14,108943.0,155.27,155.27,155.06,155.14,108943.0
2024-07-23 14:15:00,155.15,155.17,154.8,154.88,138408.0,155.15,155.17,154.8,154.88,138408.0
2024-07-23 14:20:00,154.9,154.94,154.78,154.84,75556.0,154.9,154.94,154.78,154.84,75556.0
2024-07-23 14:25:00,154.84,154.85,154.41,154.54,227271.0,154.84,154.85,154.41,154.54,227271.0
2024-07-23 14:30:00,154.55,154.63,154.43,154.55,146993.0,154.55,154.63,154.43,154.55,146993.0
2024-07-23 14:35:00,154.53,154.91,154.52,154.9,176650.0,154.53,154.91,154.52,154.9,176650.0
2024-07-23 14:40:00,154.89,154.89,154.62,154.67,121960.0,154.89,154.89,154.62,154.67,121960.0
2024-07-23 14:45:00,154.71,154.72,154.43,154.53,173648.0,154.71,154.72,154.43,154.53,173648.0
2024-07-23 14:50:00,154.52,154.77,154.42,154.69,139723.0,154.52,154.77,154.42,154.69,139723.0
2024-07-23 14:55:00,154.68,154.82,154.62,154.8,108546.0,154.68,154.82,154.62,154.8,108546.0
2024-07-23 15:00:00,154.79,155.06,154.74,154.97,161557.0,154.79,155.06,154.74,154.97,161557.0
2024-07-23 15:05:00,154.95,155.02,154.85,154.95,96759.0,154.95,155.02,154.85,154.95,96759.0
2024-07-23 15:10:00,154.94,154.97,154.84,154.9,139346.0,154.94,154.97,154.84,154.9,139346.0
2024-07-23 15:15:00,154.91,154.91,154.45,154.59,287998.0,154.91,154.91,154.45,154.59,287998.0
2024-07-23 15:20:00,154.59,155.15,154.57,155.06,229102.0,154.59,155.15,154.57,155.06,229102.0
2024-07-23 15:25:00,155.06,155.12,154.84,154.87,166725.0,155.06,155.12,154.84,154.87,166725.0
2024-07-23 15:30:00,154.87,154.93,154.72,154.8,215091.0,154.87,154.93,154.72,154.8,215091.0
2024-07-23 15:35:00,154.81,155.08,154.73,154.78,227251.0,154.81,155.08,154.73,154.78,227251.0
2024-07-23 15:40:00,154.8,154.83,154.21,154.51,383594.0,154.8,154.83,154.21,154.51,383594.0
2024-07-23 15:45:00,154.53,154.63,154.4,154.47,227589.0,154.53,154.63,154.4,154.47,227589.0
2024-07-23 15:50:00,154.5,154.51,153.88,153.99,544511.0,154.5,154.51,153.88,153.99,544511.0
2024-07-23 15:55:00,153.99,154.11,153.82,154.0,945060.0,153.99,154.11,153.82,154.0,945060.0
2024-07-24 09:30:00,152.95,153.68,152.3,152.86,982005.0,152.95,153.68,152.3,152.86,982005.0
2024-07-24 09:35:00,152.86,153.27,151.33,151.44,787411.0,152.86,153.27,151.33,151.44,787411.0
2024-07-24 09:40:00,151.44,151.73,151.07,151.27,606534.0,151.44,151.73,151.07,151.27,606534.0
2024-07-24 09:45:00,151.29,152.37,151.26,152.15,624987.0,151.29,152.37,151.26,152.15,624987.0
2024-07-24 09:50:00,152.14,152.29,150.71,150.83,749456.0,152.14,152.29,150.71,150.83,749456.0
2024-07-24 09:55:00,150.85,151.11,149.75,149.94,962238.0,150.85,151.11,149.75,149.94,962238.0
2024-07-24 10:00:00,149.91,150.63,149.78,150.55,634910.0,149.91,150.63,149.78,150.55,634910.0
2024-07-24 10:05:00,150.6,150.88,150.31,150.83,492967.0,150.6,150.88,150.31,150.83,492967.0
2024-07-24 10:10:00,150.83,150.9,149.9,150.2,583383.0,150.83,150.9,149.9,150.2,583383.0
2024-07-24 10:15:00,150.2,150.37,149.86,150.03,460710.0,150.2,150.37,149.86,150.03,460710.0
2024-07-24 10:20:00,150.06,150.24,149.43,149.96,722392.0,150.06,150.24,149.43,149.96,722392.0
2024-07-24 10:25:00,149.96,150.07,149.51,149.96,592750.0,149.96,150.07,149.51,149.96,592750.0
2024-07-24 10:30:00,149.95,150.39,149.58,149.58,620040.0,149.95,150.39,149.58,149.58,620040.0
2024-07-24 10:35:00,149.62,149.77,149.05,149.05,699920.0,149.62,149.77,149.05,149.05,699920.0
2024-07-24 10:40:00,149.05,149.33,148.82,149.18,629230.0,149.05,149.33,148.82,149.18,629230.0
2024-07-24 10:45:00,149.21,149.35,148.5,149.11,678952.0,149.21,149.35,148.5,149.11,678952.0
2024-07-24 10:50:00,149.09,149.27,148.28,148.45,626826.0,149.09,149.27,148.28,148.45,626826.0
2024-07-24 10:55:00,148.43,149.27,148.42,149.23,532932.0,148.43,149.27,148.42,149.23,532932.0
2024-07-24 11:00:00,149.24,149.44,148.95,149.22,437529.0,149.24,149.44,148.95,149.22,437529.0
2024-07-24 11:05:00,149.19,149.43,148.96,149.13,298902.0,149.19,149.43,148.96,149.13,298902.0
2024-07-24 11:10:00,149.12,149.33,148.85,148.86,333538.0,149.12,149.33,148.85,148.86,333538.0
2024-07-24 11:15:00,148.85,149.3,148.64,149.21,426845.0,148.85,149.3,148.64,149.21,426845.0
2024-07-24 11:20:00,149.22,149.38,148.86,149.04,344102.0,149.22,149.38,148.86,149.04,344102.0
2024-07-24 11:25:00,149.04,149.46,148.97,149.4,305370.0,149.04,149.46,148.97,149.4,305370.0
2024-07-24 11:30:00,149.4,149.59,149.2,149.24,346202.0,149.4,149.59,149.2,149.24,346202.0
2024-07-24 11:35:00,149.24,149.49,149.22,149.36,199953.0,149.24,149.49,149.22,149.36,199953.0
2024-07-24 11:40:00,149.35,149.37,148.91,148.91,258070.0,149.35,149.37,148.91,148.91,258070.0
2024-07-24 11:45:00,148.95,149.01,148.52,148.55,377227.0,148.95,149.01,148.52,148.55,377227.0
2024-07-24 11:50:00,148.55,148.76,148.36,148.59,363734.0,148.55,148.76,148.36,148.59,363734.0
2024-07-24 11:55:00,148.62,148.74,147.86,147.88,481772.0,148.62,148.74,147.86,147.88,481772.0
2024-07-24 12:00:00,147.9,148.09,147.28,147.32,523176.0,147.9,148.09,147.28,147.32,523176.0
2024-07-24 12:05:00,147.32,147.48,146.98,147.34,618257.0,147.32,147.48,146.98,147.34,618257.0
2024-07-24 12:10:00,147.34,147.55,147.16,147.17,385056.0,147.34,147.55,147.16,147.17,385056.0
2024-07-24 12:15:00,147.22,147.74,147.2,147.7,357167.0,147.22,147.74,147.2,147.7,357167.0
2024-07-24 12:20:00,147.68,147.77,147.17,147.44,333381.0,147.68,147.77,147.17,147.44,333381.0
2024-07-24 12:25:00,147.47,147.47,147.01,147.05,302193.0,147.47,147.47,147.01,147.05,302193.0
2024-07-24 12:30:00,147.04,147.09,146.75,146.87,420238.0,147.04,147.09,146.75,146.87,420238.0
2024-07-24 12:35:00,146.87,147.0,146.48,146.7,476370.0,146.87,147.0,146.48,146.7,476370.0
2024-07-24 12:40:00,146.71,146.82,146.39,146.61,348776.0,146.71,146.82,146.39,146.61,348776.0
2024-07-24 12:45:00,146.63,147.15,146.41,147.04,426403.0,146.63,147.15,146.41,147.04,426403.0
2024-07-24 12:50:00,147.02,147.07,146.77,147.0,226181.0,147.02,147.07,146.77,147.0,226181.0
2024-07-24 12:55:00,146.96,147.2,146.9,147.03,359659.0,146.96,147.2,146.9,147.03,359659.0
2024-07-24 13:00:00,147.03,147.06,146.72,146.92,222961.0,147.03,147.06,146.72,146.92,222961.0
2024-07-24 13:05:00,146.93,147.05,146.82,146.98,319394.0,146.93,147.05,146.82,146.98,319394.0
2024-07-24 13:10:00,147.0,147.2,146.92,147.17,330130.0,147.0,147.2,146.92,147.17,330130.0
2024-07-24 13:15:00,147.16,147.42,147.07,147.36,241771.0,147.16,147.42,147.07,147.36,241771.0
2024-07-24 13:20:00,147.36,147.68,147.2,147.4,349894.0,147.36,147.68,147.2,147.4,349894.0
2024-07-24 13:25:00,147.4,147.57,147.28,147.34,202343.0,147.4,147.57,147.28,147.34,202343.0
2024-07-24 13:30:00,147.33,147.79,147.16,147.78,215188.0,147.33,147.79,147.16,147.78,215188.0
2024-07-24 13:35:00,147.75,147.95,147.55,147.95,324026.0,147.75,147.95,147.55,147.95,324026.0
2024-07-24 13:40:00,147.94,148.21,147.76,147.82,353043.0,147.94,148.21,147.76,147.82,353043.0
2024-07-24 13:45:00,147.83,147.87,147.41,147.43,239514.0,147.83,147.87,147.41,147.43,239514.0
2024-07-24 13:50:00,147.44,147.46,147.11,147.19,354296.0,147.44,147.46,147.11,147.19,354296.0
2024-07-24 13:55:00,147.19,147.43,147.18,147.27,221001.0,147.19,147.43,147.18,147.27,221001.0
2024-07-24 14:00:00,147.28,147.35,146.88,146.9,225988.0,147.28,147.35,146.88,146.9,225988.0
2024-07-24 14:05:00,146.89,147.11,146.8,146.84,345429.0,146.89,147.11,146.8,146.84,345429.0
2024-07-24 14:10:00,146.87,147.12,146.69,146.87,304682.0,146.87,147.12,146.69,146.87,304682.0
2024-07-24 14:15:00,146.89,147.03,146.59,146.74,242982.0,146.89,147.03,146.59,146.74,242982.0
2024-07-24 14:20:00,146.76,146.77,146.22,146.35,348068.0,146.76,146.77,146.22,146.35,348068.0
2024-07-24 14:25:00,146.34,146.68,146.34,146.47,255550.0,146.34,146.68,146.34,146.47,255550.0
2024-07-24 14:30:00,146.47,146.72,146.3,146.35,280232.0,146.47,146.72,146.3,146.35,280232.0
2024-07-24 14:35:00,146.36,146.4,146.05,146.23,365435.0,146.36,146.4,146.05,146.23,365435.0
2024-07-24 14:40:00,146.22,146.29,145.82,145.88,354333.0,146.22,146.29,145.82,145.88,354333.0
2024-07-24 14:45:00,145.87,146.0,145.53,145.79,426979.0,145.87,146.0,145.53,145.79,426979.0
2024-07-24 14:50:00,145.79,145.86,145.64,145.76,295342.0,145.79,145.86,145.64,145.76,295342.0
2024-07-24 14:55:00,145.75,146.13,145.75,145.91,340226.0,145.75,146.13,145.75,145.91,340226.0
2024-07-24 15:00:00,145.89,146.23,145.86,146.09,276883.0,145.89,146.23,145.86,146.09,276883.0
2024-07-24 15:05:00,146.08,146.15,145.82,146.04,209221.0,146.08,146.15,145.82,146.04,209221.0
2024-07-24 15:10:00,146.03,146.1,145.76,145.91,220311.0,146.03,146.1,145.76,145.91,220311.0
2024-07-24 15:15:00,145.91,146.12,145.83,146.02,208364.0,145.91,146.12,145.83,146.02,208364.0
2024-07-24 15:20:00,146.02,146.18,145.88,146.03,294582.0,146.02,146.18,145.88,146.03,294582.0
2024-07-24 15:25:00,146.03,146.06,145.33,145.41,466593.0,146.03,146.06,145.33,145.41,466593.0
2024-07-24 15:30:00,145.43,146.0,145.4,145.99,533721.0,145.43,146.0,145.4,145.99,533721.0
2024-07-24 15:35:00,145.99,146.61,145.85,146.49,455200.0,145.99,146.61,145.85,146.49,455200.0
2024-07-24 15:40:00,146.5,146.79,146.34,146.46,496758.0,146.5,146.79,146.34,146.46,496758.0
2024-07-24 15:45:00,146.45,146.67,146.02,146.51,493286.0,146.45,146.67,146.02,146.51,493286.0
2024-07-24 15:50:00,146.52,146.56,144.96,145.0,983835.0,146.52,146.56,144.96,145.0,983835.0
2024-07-24 15:55:00,145.01,145.35,144.53,144.64,2179272.0,145.01,145.35,144.53,144.64,2179272.0
2024-07-25 09:30:00,144.15,144.75,142.82,142.82,1273497.0,144.15,144.75,142.82,142.82,1273497.0
2024-07-25 09:35:00,142.82,143.44,141.93,142.37,1214018.0,142.82,143.44,141.93,142.37,1214018.0
2024-07-25 09:40:00,142.34,143.75,141.94,142.09,1352817.0,142.34,143.75,141.94,142.09,1352817.0
2024-07-25 09:45:00,142.1,142.73,141.48,142.37,1178085.0,142.1,142.73,141.48,142.37,1178085.0
2024-07-25 09:50:00,142.38,142.64,140.96,141.11,955753.0,142.38,142.64,140.96,141.11,955753.0
2024-07-25 09:55:00,141.09,141.5,139.8,139.94,1359613.0,141.09,141.5,139.8,139.94,1359613.0
2024-07-25 10:00:00,139.94,139.94,138.48,139.13,1562966.0,139.94,139.94,138.48,139.13,1562966.0
2024-07-25 10:05:00,139.13,139.73,137.68,138.25,1468524.0,139.13,139.73,137.68,138.25,1468524.0
2024-07-25 10:10:00,138.27,138.48,136.81,137.95,1300725.0,138.27,138.48,136.81,137.95,1300725.0
2024-07-25 10:15:00,137.94,139.48,137.85,139.47,1065703.0,137.94,139.48,137.85,139.47,1065703.0
2024-07-25 10:20:00,139.46,140.58,139.04,140.57,1038073.0,139.46,140.58,139.04,140.57,1038073.0
2024-07-25 10:25:00,140.58,141.27,140.29,141.17,710592.0,140.58,141.27,140.29,141.17,710592.0
2024-07-25 10:30:00,141.17,141.52,140.7,141.44,824106.0,141.17,141.52,140.7,141.44,824106.0
2024-07-25 10:35:00,141.46,141.83,141.07,141.43,638180.0,141.46,141.83,141.07,141.43,638180.0
2024-07-25 10:40:00,141.43,142.39,141.1,142.39,705293.0,141.43,142.39,141.1,142.39,705293.0
2024-07-25 10:45:00,142.38,142.5,141.46,142.22,677130.0,142.38,142.5,141.46,142.22,677130.0
2024-07-25 10:50:00,142.19,142.88,142.14,142.4,705379.0,142.19,142.88,142.14,142.4,705379.0
2024-07-25 10:55:00,142.42,142.73,141.87,142.64,522155.0,142.42,142.73,141.87,142.64,522155.0
2024-07-25 11:00:00,142.67,142.68,141.33,141.52,523070.0,142.67,142.68,141.33,141.52,523070.0
2024-07-25 11:05:00,141.51,141.95,141.18,141.68,339643.0,141.51,141.95,141.18,141.68,339643.0
2024-07-25 11:10:00,141.68,142.55,141.5,142.06,503280.0,141.68,142.55,141.5,142.06,503280.0
2024-07-25 11:15:00,142.05,142.36,141.5,141.52,575017.0,142.05,142.36,141.5,141.52,575017.0
2024-07-25 11:20:00,141.53,141.57,140.68,141.09,569003.0,141.53,141.57,140.68,141.09,569003.0
2024-07-25 11:25:00,141.09,141.11,140.42,140.67,478626.0,141.09,141.11,140.42,140.67,478626.0
2024-07-25 11:30:00,140.65,141.08,140.3,141.01,409414.0,140.65,141.08,140.3,141.01,409414.0
2024-07-25 11:35:00,141.01,141.37,140.64,141.37,437176.0,141.01,141.37,140.64,141.37,437176.0
2024-07-25 11:40:00,141.34,141.37,140.01,140.48,516231.0,141.34,141.37,140.01,140.48,516231.0
2024-07-25 11:45:00,140.49,141.0,140.39,140.67,356441.0,140.49,141.0,140.39,140.67,356441.0
2024-07-25 11:50:00,140.68,141.56,140.62,141.43,465678.0,140.68,141.56,140.62,141.43,465678.0
2024-07-25 11:55:00,141.42,141.73,141.17,141.73,337816.0,141.42,141.73,141.17,141.73,337816.0
2024-07-25 12:00:00,141.72,141.9,141.27,141.32,437237.0,141.72,141.9,141.27,141.32,437237.0
2024-07-25 12:05:00,141.34,141.38,140.15,140.97,618024.0,141.34,141.38,140.15,140.97,618024.0
2024-07-25 12:10:00,140.96,141.42,140.81,141.41,464263.0,140.96,141.42,140.81,141.41,464263.0
2024-07-25 12:15:00,141.41,141.74,141.21,141.49,450679.0,141.41,141.74,141.21,141.49,450679.0
2024-07-25 12:20:00,141.47,142.6,141.28,142.49,672373.0,141.47,142.6,141.28,142.49,672373.0
2024-07-25 12:25:00,142.5,142.72,141.84,142.56,551163.0,142.5,142.72,141.84,142.56,551163.0
2024-07-25 12:30:00,142.58,142.84,141.97,142.38,457794.0,142.58,142.84,141.97,142.38,457794.0
2024-07-25 12:35:00,142.4,142.42,141.88,142.0,401919.0,142.4,142.42,141.88,142.0,401919.0
2024-07-25 12:40:00,141.98,142.57,141.93,142.11,540422.0,141.98,142.57,141.93,142.11,540422.0
2024-07-25 12:45:00,142.12,142.25,141.75,142.03,301064.0,142.12,142.25,141.75,142.03,301064.0
2024-07-25 12:50:00,142.06,142.21,141.55,141.65,382384.0,142.06,142.21,141.55,141.65,382384.0
2024-07-25 12:55:00,141.66,142.2,141.6,142.15,269958.0,141.66,142.2,141.6,142.15,269958.0
2024-07-25 13:00:00,142.17,143.49,142.04,143.06,623883.0,142.17,143.49,142.04,143.06,623883.0
2024-07-25 13:05:00,143.08,143.23,142.74,142.76,368437.0,143.08,143.23,142.74,142.76,368437.0
2024-07-25 13:10:00,142.73,143.04,142.34,142.46,467604.0,142.73,143.04,142.34,142.46,467604.0
2024-07-25 13:15:00,142.48,142.53,141.7,141.8,449103.0,142.48,142.53,141.7,141.8,449103.0
2024-07-25 13:20:00,141.8,142.12,141.3,141.5,438009.0,141.8,142.12,141.3,141.5,438009.0
2024-07-25 13:25:00,141.51,141.86,141.14,141.31,374984.0,141.51,141.86,141.14,141.31,374984.0
2024-07-25 13:30:00,141.34,141.54,140.63,141.07,395681.0,141.34,141.54,140.63,141.07,395681.0
2024-07-25 13:35:00,141.07,141.34,140.85,141.21,418426.0,141.07,141.34,140.85,141.21,418426.0
2024-07-25 13:40:00,141.23,141.59,140.99,141.28,334379.0,141.23,141.59,140.99,141.28,334379.0
2024-07-25 13:45:00,141.27,141.51,140.94,141.34,312025.0,141.27,141.51,140.94,141.34,312025.0
2024-07-25 13:50:00,141.36,141.91,141.22,141.67,336158.0,141.36,141.91,141.22,141.67,336158.0
2024-07-25 13:55:00,141.67,142.17,141.46,142.02,311886.0,141.67,142.17,141.46,142.02,311886.0
2024-07-25 14:00:00,142.03,142.1,141.4,141.4,236460.0,142.03,142.1,141.4,141.4,236460.0
2024-07-25 14:05:00,141.43,141.79,141.01,141.06,308026.0,141.43,141.79,141.01,141.06,308026.0
2024-07-25 14:10:00,141.08,141.46,140.97,141.11,210627.0,141.08,141.46,140.97,141.11,210627.0
2024-07-25 14:15:00,141.09,141.28,140.91,141.24,201015.0,141.09,141.28,140.91,141.24,201015.0
2024-07-25 14:20:00,141.24,141.25,140.7,140.73,249703.0,141.24,141.25,140.7,140.73,249703.0
2024-07-25 14:25:00,140.75,141.32,140.73,141.23,247834.0,140.75,141.32,140.73,141.23,247834.0
2024-07-25 14:30:00,141.21,141.43,141.15,141.17,248924.0,141.21,141.43,141.15,141.17,248924.0
2024-07-25 14:35:00,141.17,141.22,140.43,140.72,355568.0,141.17,141.22,140.43,140.72,355568.0
2024-07-25 14:40:00,140.7,140.75,140.0,140.04,490963.0,140.7,140.75,140.0,140.04,490963.0
2024-07-25 14:45:00,140.06,140.19,139.4,139.49,567343.0,140.06,140.19,139.4,139.49,567343.0
2024-07-25 14:50:00,139.49,139.78,139.32,139.35,379618.0,139.49,139.78,139.32,139.35,379618.0
2024-07-25 14:55:00,139.34,139.83,139.3,139.47,435009.0,139.34,139.83,139.3,139.47,435009.0
2024-07-25 15:00:00,139.46,139.91,139.32,139.39,439063.0,139.46,139.91,139.32,139.39,439063.0
2024-07-25 15:05:00,139.39,139.65,139.11,139.23,429359.0,139.39,139.65,139.11,139.23,429359.0
2024-07-25 15:10:00,139.22,139.65,139.0,139.48,491804.0,139.22,139.65,139.0,139.48,491804.0
2024-07-25 15:15:00,139.48,139.83,139.36,139.65,476573.0,139.48,139.83,139.36,139.65,476573.0
2024-07-25 15:20:00,139.64,140.64,139.58,140.47,570264.0,139.64,140.64,139.58,140.47,570264.0
2024-07-25 15:25:00,140.45,140.79,140.35,140.51,531659.0,140.45,140.79,140.35,140.51,531659.0
2024-07-25 15:30:00,140.5,140.83,140.09,140.6,539977.0,140.5,140.83,140.09,140.6,539977.0
2024-07-25 15:35:00,140.6,140.65,139.99,140.55,637948.0,140.6,140.65,139.99,140.55,637948.0
2024-07-25 15:40:00,140.53,140.57,140.03,140.35,478693.0,140.53,140.57,140.03,140.35,478693.0
2024-07-25 15:45:00,140.34,140.38,139.51,139.88,660043.0,140.34,140.38,139.51,139.88,660043.0
2024-07-25 15:50:00,139.84,139.84,138.65,138.72,861847.0,139.84,139.84,138.65,138.72,861847.0
2024-07-25 15:55:00,138.68,139.01,138.15,138.28,1726057.0,138.68,139.01,138.15,138.28,1726057.0
2024-07-26 09:30:00,140.31,141.09,139.56,139.91,1735675.0,140.31,141.09,139.56,139.91,1735675.0
2024-07-26 09:35:00,139.89,140.95,139.82,140.13,615975.0,139.89,140.95,139.82,140.13,615975.0
2024-07-26 09:40:00,140.11,141.24,139.53,141.09,935751.0,140.11,141.24,139.53,141.09,935751.0
2024-07-26 09:45:00,141.11,141.18,138.88,138.9,1176627.0,141.11,141.18,138.88,138.9,1176627.0
2024-07-26 09:50:00,138.9,140.61,138.86,140.37,854466.0,138.9,140.61,138.86,140.37,854466.0
2024-07-26 09:55:00,140.36,140.8,140.25,140.63,680386.0,140.36,140.8,140.25,140.63,680386.0
2024-07-26 10:00:00,140.59,141.18,139.39,139.4,1064653.0,140.59,141.18,139.39,139.4,1064653.0
2024-07-26 10:05:00,139.4,139.63,138.27,138.47,1064491.0,139.4,139.63,138.27,138.47,1064491.0
2024-07-26 10:10:00,138.49,139.94,138.47,139.27,771459.0,138.49,139.94,138.47,139.27,771459.0
2024-07-26 10:15:00,139.22,139.88,138.98,139.61,495982.0,139.22,139.88,138.98,139.61,495982.0
2024-07-26 10:20:00,139.61,140.37,139.61,140.2,554106.0,139.61,140.37,139.61,140.2,554106.0
2024-07-26 10:25:00,140.22,141.02,140.0,140.02,664324.0,140.22,141.02,140.0,140.02,664324.0
2024-07-26 10:30:00,140.03,140.11,139.16,139.54,874737.0,140.03,140.11,139.16,139.54,874737.0
2024-07-26 10:35:00,139.57,139.98,139.31,139.47,533194.0,139.57,139.98,139.31,139.47,533194.0
2024-07-26 10:40:00,139.5,139.78,139.3,139.36,419345.0,139.5,139.78,139.3,139.36,419345.0
2024-07-26 10:45:00,139.38,139.79,138.93,139.43,528687.0,139.38,139.79,138.93,139.43,528687.0
2024-07-26 10:50:00,139.4,139.74,139.14,139.2,431558.0,139.4,139.74,139.14,139.2,431558.0
2024-07-26 10:55:00,139.19,139.85,139.04,139.8,505366.0,139.19,139.85,139.04,139.8,505366.0
2024-07-26 11:00:00,139.79,140.16,139.62,139.86,442449.0,139.79,140.16,139.62,139.86,442449.0
2024-07-26 11:05:00,139.87,140.0,139.38,139.41,326336.0,139.87,140.0,139.38,139.41,326336.0
2024-07-26 11:10:00,139.46,139.7,139.09,139.14,288805.0,139.46,139.7,139.09,139.14,288805.0
2024-07-26 11:15:00,139.1,139.15,138.63,138.77,372075.0,139.1,139.15,138.63,138.77,372075.0
2024-07-26 11:20:00,138.73,139.27,138.6,139.22,312421.0,138.73,139.27,138.6,139.22,312421.0
2024-07-26 11:25:00,139.21,139.58,138.9,139.32,429628.0,139.21,139.58,138.9,139.32,429628.0
2024-07-26 11:30:00,139.34,139.47,138.98,139.02,347874.0,139.34,139.47,138.98,139.02,347874.0
2024-07-26 11:35:00,139.01,139.37,138.84,139.28,404678.0,139.01,139.37,138.84,139.28,404678.0
2024-07-26 11:40:00,139.27,139.49,138.8,139.45,260636.0,139.27,139.49,138.8,139.45,260636.0
2024-07-26 11:45:00,139.44,139.85,139.2,139.83,337540.0,139.44,139.85,139.2,139.83,337540.0
2024-07-26 11:50:00,139.85,139.95,139.23,139.31,367285.0,139.85,139.95,139.23,139.31,367285.0
2024-07-26 11:55:00,139.3,139.61,139.22,139.6,302836.0,139.3,139.61,139.22,139.6,302836.0
2024-07-26 12:00:00,139.59,140.14,139.58,140.11,305577.0,139.59,140.14,139.58,140.11,305577.0
2024-07-26 12:05:00,140.11,140.42,140.09,140.22,364626.0,140.11,140.42,140.09,140.22,364626.0
2024-07-26 12:10:00,140.19,140.43,139.64,139.79,421939.0,140.19,140.43,139.64,139.79,421939.0
2024-07-26 12:15:00,139.79,140.21,139.79,140.04,306302.0,139.79,140.21,139.79,140.04,306302.0
2024-07-26 12:20:00,140.0,140.4,139.9,140.15,247466.0,140.0,140.4,139.9,140.15,247466.0
2024-07-26 12:25:00,140.17,140.75,140.15,140.37,376341.0,140.17,140.75,140.15,140.37,376341.0
2024-07-26 12:30:00,140.39,140.98,140.39,140.83,385007.0,140.39,140.98,140.39,140.83,385007.0
2024-07-26 12:35:00,140.82,140.91,140.44,140.9,310884.0,140.82,140.91,140.44,140.9,310884.0
2024-07-26 12:40:00,140.9,141.29,140.74,141.03,406926.0,140.9,141.29,140.74,141.03,406926.0
2024-07-26 12:45:00,141.04,141.29,140.72,140.87,377140.0,141.04,141.29,140.72,140.87,377140.0
2024-07-26 12:50:00,140.87,141.11,140.77,140.94,257113.0,140.87,141.11,140.77,140.94,257113.0
2024-07-26 12:55:00,141.02,141.08,140.84,140.97,184653.0,141.02,141.08,140.84,140.97,184653.0
2024-07-26 13:00:00,140.95,141.24,140.73,141.1,290215.0,140.95,141.24,140.73,141.1,290215.0
2024-07-26 13:05:00,141.1,141.25,140.82,140.85,291757.0,141.1,141.25,140.82,140.85,291757.0
2024-07-26 13:10:00,140.86,141.22,140.83,140.93,215678.0,140.86,141.22,140.83,140.93,215678.0
2024-07-26 13:15:00,140.93,141.16,140.92,141.09,161934.0,140.93,141.16,140.92,141.09,161934.0
2024-07-26 13:20:00,141.09,141.13,140.93,141.05,146760.0,141.09,141.13,140.93,141.05,146760.0
2024-07-26 13:25:00,141.07,141.14,140.85,141.11,194115.0,141.07,141.14,140.85,141.11,194115.0
2024-07-26 13:30:00,141.11,141.17,140.16,140.23,354209.0,141.11,141.17,140.16,140.23,354209.0
2024-07-26 13:35:00,140.22,140.22,138.95,138.96,824457.0,140.22,140.22,138.95,138.96,824457.0
2024-07-26 13:40:00,138.98,139.55,138.82,139.45,528982.0,138.98,139.55,138.82,139.45,528982.0
2024-07-26 13:45:00,139.42,139.92,139.29,139.44,441248.0,139.42,139.92,139.29,139.44,441248.0
2024-07-26 13:50:00,139.42,139.78,139.07,139.73,362267.0,139.42,139.78,139.07,139.73,362267.0
2024-07-26 13:55:00,139.72,139.98,139.58,139.83,208445.0,139.72,139.98,139.58,139.83,208445.0
2024-07-26 14:00:00,139.83,140.0,139.72,139.75,249525.0,139.83,140.0,139.72,139.75,249525.0
2024-07-26 14:05:00,139.78,140.17,139.65,140.12,226161.0,139.78,140.17,139.65,140.12,226161.0
2024-07-26 14:10:00,140.11,140.28,139.94,139.94,236275.0,140.11,140.28,139.94,139.94,236275.0
2024-07-26 14:15:00,139.97,140.06,139.28,139.32,295607.0,139.97,140.06,139.28,139.32,295607.0
2024-07-26 14:20:00,139.3,139.69,139.17,139.59,319199.0,139.3,139.69,139.17,139.59,319199.0
2024-07-26 14:25:00,139.59,139.97,139.5,139.6,270903.0,139.59,139.97,139.5,139.6,270903.0
2024-07-26 14:30:00,139.64,139.82,139.4,139.75,239090.0,139.64,139.82,139.4,139.75,239090.0
2024-07-26 14:35:00,139.77,139.89,139.49,139.59,197761.0,139.77,139.89,139.49,139.59,197761.0
2024-07-26 14:40:00,139.59,139.66,138.96,139.38,329521.0,139.59,139.66,138.96,139.38,329521.0
2024-07-26 14:45:00,139.37,139.52,139.09,139.47,216837.0,139.37,139.52,139.09,139.47,216837.0
2024-07-26 14:50:00,139.48,139.79,139.38,139.5,344062.0,139.48,139.79,139.38,139.5,344062.0
2024-07-26 14:55:00,139.54,139.7,139.38,139.59,234025.0,139.54,139.7,139.38,139.59,234025.0
2024-07-26 15:00:00,139.57,139.59,139.21,139.22,264640.0,139.57,139.59,139.21,139.22,264640.0
2024-07-26 15:05:00,139.24,139.78,139.08,139.77,270986.0,139.24,139.78,139.08,139.77,270986.0
2024-07-26 15:10:00,139.77,139.81,139.43,139.44,219026.0,139.77,139.81,139.43,139.44,219026.0
2024-07-26 15:15:00,139.41,139.52,139.0,139.1,295979.0,139.41,139.52,139.0,139.1,295979.0
2024-07-26 15:20:00,139.09,139.71,139.05,139.71,294552.0,139.09,139.71,139.05,139.71,294552.0
2024-07-26 15:25:00,139.72,140.17,139.66,139.97,334559.0,139.72,140.17,139.66,139.97,334559.0
2024-07-26 15:30:00,139.97,139.97,139.25,139.39,298147.0,139.97,139.97,139.25,139.39,298147.0
2024-07-26 15:35:00,139.35,139.77,139.23,139.68,332981.0,139.35,139.77,139.23,139.68,332981.0
2024-07-26 15:40:00,139.69,140.08,139.44,140.07,305148.0,139.69,140.08,139.44,140.07,305148.0
2024-07-26 15:45:00,140.07,140.08,139.69,139.79,304473.0,140.07,140.08,139.69,139.79,304473.0
2024-07-26 15:50:00,139.8,140.04,139.19,139.21,575027.0,139.8,140.04,139.19,139.21,575027.0
2024-07-26 15:55:00,139.23,140.15,139.11,140.01,1089652.0,139.23,140.15,139.11,140.01,1089652.0
2024-07-29 09:30:00,141.18,143.46,141.0,142.57,1796468.0,141.18,143.46,141.0,142.57,1796468.0
2024-07-29 09:35:00,142.56,144.06,142.41,143.55,1115986.0,142.56,144.06,142.41,143.55,1115986.0
2024-07-29 09:40:00,143.58,144.25,143.32,144.23,1146622.0,143.58,144.25,143.32,144.23,1146622.0
2024-07-29 09:45:00,144.25,144.59,142.55,142.97,1449927.0,144.25,144.59,142.55,142.97,1449927.0
2024-07-29 09:50:00,142.99,143.36,142.48,142.94,860368.0,142.99,143.36,142.48,142.94,860368.0
2024-07-29 09:55:00,142.99,143.37,142.56,142.79,604536.0,142.99,143.37,142.56,142.79,604536.0
2024-07-29 10:00:00,142.79,143.24,141.81,142.17,911205.0,142.79,143.24,141.81,142.17,911205.0
2024-07-29 10:05:00,142.17,142.23,141.05,141.51,860526.0,142.17,142.23,141.05,141.51,860526.0
2024-07-29 10:10:00,141.55,141.64,140.48,140.88,910755.0,141.55,141.64,140.48,140.88,910755.0
2024-07-29 10:15:00,140.9,141.63,140.58,141.17,564572.0,140.9,141.63,140.58,141.17,564572.0
2024-07-29 10:20:00,141.18,141.95,141.05,141.55,615231.0,141.18,141.95,141.05,141.55,615231.0
2024-07-29 10:25:00,141.52,142.01,141.11,141.95,465012.0,141.52,142.01,141.11,141.95,465012.0
2024-07-29 10:30:00,141.96,142.14,141.46,141.79,531853.0,141.96,142.14,141.46,141.79,531853.0
2024-07-29 10:35:00,141.79,141.98,141.52,141.6,467284.0,141.79,141.98,141.52,141.6,467284.0
2024-07-29 10:40:00,141.59,142.27,141.59,141.97,520858.0,141.59,142.27,141.59,141.97,520858.0
2024-07-29 10:45:00,142.0,142.4,141.66,141.75,579131.0,142.0,142.4,141.66,141.75,579131.0
2024-07-29 10:50:00,141.7,141.91,141.26,141.29,642364.0,141.7,141.91,141.26,141.29,642364.0
2024-07-29 10:55:00,141.25,141.49,140.67,140.7,591595.0,141.25,141.49,140.67,140.7,591595.0
2024-07-29 11:00:00,140.71,140.75,140.02,140.58,636062.0,140.71,140.75,140.02,140.58,636062.0
2024-07-29 11:05:00,140.58,141.09,140.1,140.27,555430.0,140.58,141.09,140.1,140.27,555430.0
2024-07-29 11:10:00,140.29,140.41,139.55,139.94,727344.0,140.29,140.41,139.55,139.94,727344.0
2024-07-29 11:15:00,139.95,140.17,139.3,139.31,480869.0,139.95,140.17,139.3,139.31,480869.0
2024-07-29 11:20:00,139.33,139.75,139.14,139.37,531359.0,139.33,139.75,139.14,139.37,531359.0
2024-07-29 11:25:00,139.4,139.92,139.32,139.74,353446.0,139.4,139.92,139.32,139.74,353446.0
2024-07-29 11:30:00,139.74,139.77,138.75,138.81,529704.0,139.74,139.77,138.75,138.81,529704.0
2024-07-29 11:35:00,138.83,139.25,138.78,139.05,432699.0,138.83,139.25,138.78,139.05,432699.0
2024-07-29 11:40:00,139.06,139.59,138.95,139.51,354079.0,139.06,139.59,138.95,139.51,354079.0
2024-07-29 11:45:00,139.48,140.24,139.43,140.2,535873.0,139.48,140.24,139.43,140.2,535873.0
2024-07-29 11:50:00,140.21,140.72,140.19,140.37,453440.0,140.21,140.72,140.19,140.37,453440.0
2024-07-29 11:55:00,140.39,140.94,140.37,140.78,340629.0,140.39,140.94,140.37,140.78,340629.0
2024-07-29 12:00:00,140.81,141.36,140.58,141.25,580086.0,140.81,141.36,140.58,141.25,580086.0
2024-07-29 12:05:00,141.26,141.66,141.19,141.26,526092.0,141.26,141.66,141.19,141.26,526092.0
2024-07-29 12:10:00,141.25,141.5,141.11,141.21,350879.0,141.25,141.5,141.11,141.21,350879.0
2024-07-29 12:15:00,141.24,141.68,141.2,141.47,387054.0,141.24,141.68,141.2,141.47,387054.0
2024-07-29 12:20:00,141.48,141.67,141.21,141.23,308129.0,141.48,141.67,141.21,141.23,308129.0
2024-07-29 12:25:00,141.22,141.22,140.77,141.1,432010.0,141.22,141.22,140.77,141.1,432010.0
2024-07-29 12:30:00,141.08,141.46,140.97,141.04,345563.0,141.08,141.46,140.97,141.04,345563.0
2024-07-29 12:35:00,141.04,141.53,141.04,141.49,369423.0,141.04,141.53,141.04,141.49,369423.0
2024-07-29 12:40:00,141.46,141.91,141.24,141.4,451515.0,141.46,141.91,141.24,141.4,451515.0
2024-07-29 12:45:00,141.41,141.76,141.31,141.43,273648.0,141.41,141.76,141.31,141.43,273648.0
2024-07-29 12:50:00,141.46,141.59,141.05,141.57,355395.0,141.46,141.59,141.05,141.57,355395.0
2024-07-29 12:55:00,141.56,141.77,141.29,141.36,307540.0,141.56,141.77,141.29,141.36,307540.0
2024-07-29 13:00:00,141.38,141.72,141.25,141.5,306741.0,141.38,141.72,141.25,141.5,306741.0
2024-07-29 13:05:00,141.5,141.68,141.22,141.58,347501.0,141.5,141.68,141.22,141.58,347501.0
2024-07-29 13:10:00,141.58,142.0,141.49,141.7,363935.0,141.58,142.0,141.49,141.7,363935.0
2024-07-29 13:15:00,141.69,141.76,141.3,141.66,340660.0,141.69,141.76,141.3,141.66,340660.0
2024-07-29 13:20:00,141.64,141.68,141.16,141.28,295828.0,141.64,141.68,141.16,141.28,295828.0
2024-07-29 13:25:00,141.28,141.35,140.52,140.53,398688.0,141.28,141.35,140.52,140.53,398688.0
2024-07-29 13:30:00,140.53,140.9,140.28,140.77,388967.0,140.53,140.9,140.28,140.77,388967.0
2024-07-29 13:35:00,140.76,141.24,140.76,141.17,326812.0,140.76,141.24,140.76,141.17,326812.0
2024-07-29 13:40:00,141.17,141.31,140.76,140.83,365576.0,141.17,141.31,140.76,140.83,365576.0
2024-07-29 13:45:00,140.83,141.02,140.73,140.94,223301.0,140.83,141.02,140.73,140.94,223301.0
2024-07-29 13:50:00,140.94,141.16,140.78,140.84,263320.0,140.94,141.16,140.78,140.84,263320.0
2024-07-29 13:55:00,140.88,141.01,140.6,140.62,246487.0,140.88,141.01,140.6,140.62,246487.0
2024-07-29 14:00:00,140.62,140.71,140.38,140.57,303736.0,140.62,140.71,140.38,140.57,303736.0
2024-07-29 14:05:00,140.6,140.88,140.51,140.7,239993.0,140.6,140.88,140.51,140.7,239993.0
2024-07-29 14:10:00,140.68,141.05,140.52,140.92,237272.0,140.68,141.05,140.52,140.92,237272.0
2024-07-29 14:15:00,140.9,140.92,140.59,140.71,187414.0,140.9,140.92,140.59,140.71,187414.0
2024-07-29 14:20:00,140.73,140.99,140.6,140.65,195521.0,140.73,140.99,140.6,140.65,195521.0
2024-07-29 14:25:00,140.63,140.73,140.51,140.55,186689.0,140.63,140.73,140.51,140.55,186689.0
2024-07-29 14:30:00,140.56,140.61,140.21,140.58,310593.0,140.56,140.61,140.21,140.58,310593.0
2024-07-29 14:35:00,140.57,140.59,140.22,140.23,327963.0,140.57,140.59,140.22,140.23,327963.0
2024-07-29 14:40:00,140.23,140.7,140.23,140.43,245242.0,140.23,140.7,140.23,140.43,245242.0
2024-07-29 14:45:00,140.45,140.52,140.12,140.22,208241.0,140.45,140.52,140.12,140.22,208241.0
2024-07-29 14:50:00,140.23,140.24,139.97,140.04,346725.0,140.23,140.24,139.97,140.04,346725.0
2024-07-29 14:55:00,140.04,140.31,140.03,140.19,233020.0,140.04,140.31,140.03,140.19,233020.0
2024-07-29 15:00:00,140.19,140.61,139.96,140.51,446047.0,140.19,140.61,139.96,140.51,446047.0
2024-07-29 15:05:00,140.51,140.64,140.27,140.38,222732.0,140.51,140.64,140.27,140.38,222732.0
2024-07-29 15:10:00,140.39,140.59,140.39,140.4,285587.0,140.39,140.59,140.39,140.4,285587.0
2024-07-29 15:15:00,140.42,140.43,140.02,140.38,313509.0,140.42,140.43,140.02,140.38,313509.0
2024-07-29 15:20:00,140.4,140.74,140.26,140.73,279406.0,140.4,140.74,140.26,140.73,279406.0
2024-07-29 15:25:00,140.72,140.8,140.43,140.58,331194.0,140.72,140.8,140.43,140.58,331194.0
2024-07-29 15:30:00,140.58,140.65,140.33,140.61,320561.0,140.58,140.65,140.33,140.61,320561.0
2024-07-29 15:35:00,140.62,140.8,140.46,140.76,260324.0,140.62,140.8,140.46,140.76,260324.0
2024-07-29 15:40:00,140.76,140.77,140.29,140.44,239979.0,140.76,140.77,140.29,140.44,239979.0
2024-07-29 15:45:00,140.43,140.67,140.06,140.18,367774.0,140.43,140.67,140.06,140.18,367774.0
2024-07-29 15:50:00,140.2,140.32,139.85,139.91,618679.0,140.2,140.32,139.85,139.91,618679.0
2024-07-29 15:55:00,139.91,140.04,139.58,139.74,986678.0,139.91,140.04,139.58,139.74,986678.0
2024-07-30 09:30:00,139.88,141.09,139.21,139.97,1539180.0,139.88,141.09,139.21,139.97,1539180.0
2024-07-30 09:35:00,139.97,141.05,139.96,140.73,1232243.0,139.97,141.05,139.96,140.73,1232243.0
2024-07-30 09:40:00,140.7,141.7,140.48,140.68,1000872.0,140.7,141.7,140.48,140.68,1000872.0
2024-07-30 09:45:00,140.66,141.28,140.38,140.84,671919.0,140.66,141.28,140.38,140.84,671919.0
2024-07-30 09:50:00,140.83,140.83,139.8,140.16,682734.0,140.83,140.83,139.8,140.16,682734.0
2024-07-30 09:55:00,140.16,140.34,139.76,140.02,496663.0,140.16,140.34,139.76,140.02,496663.0
2024-07-30 10:00:00,139.98,140.07,138.89,139.33,821753.0,139.98,140.07,138.89,139.33,821753.0
2024-07-30 10:05:00,139.33,140.49,139.25,139.95,572695.0,139.33,140.49,139.25,139.95,572695.0
2024-07-30 10:10:00,139.93,139.98,139.25,139.76,538788.0,139.93,139.98,139.25,139.76,538788.0
2024-07-30 10:15:00,139.76,140.91,139.68,140.6,724621.0,139.76,140.91,139.68,140.6,724621.0
2024-07-30 10:20:00,140.6,140.9,140.05,140.21,580640.0,140.6,140.9,140.05,140.21,580640.0
2024-07-30 10:25:00,140.22,140.36,139.75,139.9,442579.0,140.22,140.36,139.75,139.9,442579.0
2024-07-30 10:30:00,139.91,140.33,139.73,139.93,477736.0,139.91,140.33,139.73,139.93,477736.0
2024-07-30 10:35:00,139.96,140.22,139.19,140.17,789676.0,139.96,140.22,139.19,140.17,789676.0
2024-07-30 10:40:00,140.21,140.53,139.73,140.08,541558.0,140.21,140.53,139.73,140.08,541558.0
2024-07-30 10:45:00,140.09,140.39,139.46,139.67,466047.0,140.09,140.39,139.46,139.67,466047.0
2024-07-30 10:50:00,139.66,139.89,138.94,139.03,558981.0,139.66,139.89,138.94,139.03,558981.0
2024-07-30 10:55:00,139.05,139.4,138.46,138.63,560805.0,139.05,139.4,138.46,138.63,560805.0
2024-07-30 11:00:00,138.61,138.79,137.28,137.35,680450.0,138.61,138.79,137.28,137.35,680450.0
2024-07-30 11:05:00,137.38,137.47,136.31,136.64,923630.0,137.38,137.47,136.31,136.64,923630.0
2024-07-30 11:10:00,136.61,137.23,136.44,136.71,688782.0,136.61,137.23,136.44,136.71,688782.0
2024-07-30 11:15:00,136.7,137.42,136.67,137.38,562190.0,136.7,137.42,136.67,137.38,562190.0
2024-07-30 11:20:00,137.4,137.55,136.96,137.1,525147.0,137.4,137.55,136.96,137.1,525147.0
2024-07-30 11:25:00,137.09,137.42,136.94,137.31,531615.0,137.09,137.42,136.94,137.31,531615.0
2024-07-30 11:30:00,137.28,137.39,136.69,136.84,493600.0,137.28,137.39,136.69,136.84,493600.0
2024-07-30 11:35:00,136.87,136.99,135.82,135.83,652974.0,136.87,136.99,135.82,135.83,652974.0
2024-07-30 11:40:00,135.85,136.01,135.5,135.84,594661.0,135.85,136.01,135.5,135.84,594661.0
2024-07-30 11:45:00,135.82,136.0,135.41,135.69,505615.0,135.82,136.0,135.41,135.69,505615.0
2024-07-30 11:50:00,135.67,136.3,135.46,136.23,450454.0,135.67,136.3,135.46,136.23,450454.0
2024-07-30 11:55:00,136.23,136.46,135.95,136.0,353434.0,136.23,136.46,135.95,136.0,353434.0
2024-07-30 12:00:00,136.0,136.62,135.92,136.44,381617.0,136.0,136.62,135.92,136.44,381617.0
2024-07-30 12:05:00,136.47,136.56,136.32,136.47,210780.0,136.47,136.56,136.32,136.47,210780.0
2024-07-30 12:10:00,136.49,136.53,136.26,136.43,211583.0,136.49,136.53,136.26,136.43,211583.0
2024-07-30 12:15:00,136.43,136.74,136.21,136.54,367945.0,136.43,136.74,136.21,136.54,367945.0
2024-07-30 12:20:00,136.54,136.65,135.63,135.73,346549.0,136.54,136.65,135.63,135.73,346549.0
2024-07-30 12:25:00,135.72,135.98,135.59,135.97,343077.0,135.72,135.98,135.59,135.97,343077.0
2024-07-30 12:30:00,135.94,135.94,135.45,135.57,337290.0,135.94,135.94,135.45,135.57,337290.0
2024-07-30 12:35:00,135.58,136.41,135.38,136.39,372006.0,135.58,136.41,135.38,136.39,372006.0
2024-07-30 12:40:00,136.38,136.47,135.67,135.82,361640.0,136.38,136.47,135.67,135.82,361640.0
2024-07-30 12:45:00,135.83,135.88,135.48,135.54,329650.0,135.83,135.88,135.48,135.54,329650.0
2024-07-30 12:50:00,135.53,135.67,134.54,134.61,703177.0,135.53,135.67,134.54,134.61,703177.0
2024-07-30 12:55:00,134.64,134.8,134.05,134.15,556401.0,134.64,134.8,134.05,134.15,556401.0
2024-07-30 13:00:00,134.14,134.81,134.12,134.69,473494.0,134.14,134.81,134.12,134.69,473494.0
2024-07-30 13:05:00,134.68,135.58,134.51,135.54,728309.0,134.68,135.58,134.51,135.54,728309.0
2024-07-30 13:10:00,135.51,135.93,135.28,135.93,470509.0,135.51,135.93,135.28,135.93,470509.0
2024-07-30 13:15:00,135.92,136.12,135.68,136.09,475584.0,135.92,136.12,135.68,136.09,475584.0
2024-07-30 13:20:00,136.07,136.54,135.92,136.34,436078.0,136.07,136.54,135.92,136.34,436078.0
2024-07-30 13:25:00,136.35,136.94,136.22,136.93,466795.0,136.35,136.94,136.22,136.93,466795.0
2024-07-30 13:30:00,136.92,137.04,136.69,136.97,440515.0,136.92,137.04,136.69,136.97,440515.0
2024-07-30 13:35:00,136.96,137.56,136.85,137.4,669310.0,136.96,137.56,136.85,137.4,669310.0
2024-07-30 13:40:00,137.41,137.77,137.17,137.74,608915.0,137.41,137.77,137.17,137.74,608915.0
2024-07-30 13:45:00,137.73,137.75,137.28,137.62,449383.0,137.73,137.75,137.28,137.62,449383.0
2024-07-30 13:50:00,137.6,137.62,137.17,137.31,323088.0,137.6,137.62,137.17,137.31,323088.0
2024-07-30 13:55:00,137.32,137.6,137.2,137.6,340884.0,137.32,137.6,137.2,137.6,340884.0
2024-07-30 14:00:00,137.6,137.8,137.1,137.14,414615.0,137.6,137.8,137.1,137.14,414615.0
2024-07-30 14:05:00,137.15,137.7,137.14,137.53,339605.0,137.15,137.7,137.14,137.53,339605.0
2024-07-30 14:10:00,137.53,137.73,137.4,137.52,324604.0,137.53,137.73,137.4,137.52,324604.0
2024-07-30 14:15:00,137.53,137.98,137.51,137.93,432246.0,137.53,137.98,137.51,137.93,432246.0
2024-07-30 14:20:00,137.92,138.08,137.6,137.99,505627.0,137.92,138.08,137.6,137.99,505627.0
2024-07-30 14:25:00,137.98,138.12,137.43,137.87,581248.0,137.98,138.12,137.43,137.87,581248.0
2024-07-30 14:30:00,137.86,137.99,137.58,137.88,459510.0,137.86,137.99,137.58,137.88,459510.0
2024-07-30 14:35:00,137.89,138.38,137.69,138.28,582474.0,137.89,138.38,137.69,138.28,582474.0
2024-07-30 14:40:00,138.28,138.38,138.04,138.19,353470.0,138.28,138.38,138.04,138.19,353470.0
2024-07-30 14:45:00,138.16,138.22,137.16,137.34,547568.0,138.16,138.22,137.16,137.34,547568.0
2024-07-30 14:50:00,137.36,138.29,137.36,138.09,825339.0,137.36,138.29,137.36,138.09,825339.0
2024-07-30 14:55:00,138.11,138.21,137.5,137.95,582849.0,138.11,138.21,137.5,137.95,582849.0
2024-07-30 15:00:00,137.96,138.05,137.41,137.56,499293.0,137.96,138.05,137.41,137.56,499293.0
2024-07-30 15:05:00,137.58,138.01,137.19,137.27,518716.0,137.58,138.01,137.19,137.27,518716.0
2024-07-30 15:10:00,137.29,137.81,137.13,137.18,598102.0,137.29,137.81,137.13,137.18,598102.0
2024-07-30 15:15:00,137.19,137.78,137.11,137.72,454090.0,137.19,137.78,137.11,137.72,454090.0
2024-07-30 15:20:00,137.71,138.0,137.42,137.72,517521.0,137.71,138.0,137.42,137.72,517521.0
2024-07-30 15:25:00,137.69,138.04,137.55,137.7,540122.0,137.69,138.04,137.55,137.7,540122.0
2024-07-30 15:30:00,137.71,137.85,137.17,137.27,699988.0,137.71,137.85,137.17,137.27,699988.0
2024-07-30 15:35:00,137.27,137.75,136.85,137.0,896886.0,137.27,137.75,136.85,137.0,896886.0
2024-07-30 15:40:00,137.01,137.83,136.92,137.78,811915.0,137.01,137.83,136.92,137.78,811915.0
2024-07-30 15:45:00,137.78,139.5,137.44,139.15,1317533.0,137.78,139.5,137.44,139.15,1317533.0
2024-07-30 15:50:00,139.15,139.26,138.11,138.44,1253657.0,139.15,139.26,138.11,138.44,1253657.0
2024-07-30 15:55:00,138.43,139.35,138.04,138.43,1684652.0,138.43,139.35,138.04,138.43,1684652.0
2024-07-31 09:30:00,150.7,151.79,147.5,148.15,4495156.0,150.7,151.79,147.5,148.15,4495156.0
2024-07-31 09:35:00,148.15,151.44,148.11,151.17,2414408.0,148.15,151.44,148.11,151.17,2414408.0
2024-07-31 09:40:00,151.2,153.22,151.16,151.61,3161865.0,151.2,153.22,151.16,151.61,3161865.0
2024-07-31 09:45:00,151.59,153.61,151.55,152.39,2385478.0,151.59,153.61,151.55,152.39,2385478.0
2024-07-31 09:50:00,152.36,152.87,151.71,152.59,1443104.0,152.36,152.87,151.71,152.59,1443104.0
2024-07-31 09:55:00,152.61,153.22,150.97,151.2,1614801.0,152.61,153.22,150.97,151.2,1614801.0
2024-07-31 10:00:00,151.18,151.8,148.83,149.2,2134254.0,151.18,151.8,148.83,149.2,2134254.0
2024-07-31 10:05:00,149.19,150.5,149.11,149.9,1466336.0,149.19,150.5,149.11,149.9,1466336.0
2024-07-31 10:10:00,149.9,150.07,148.14,148.91,1583777.0,149.9,150.07,148.14,148.91,1583777.0
2024-07-31 10:15:00,148.89,150.18,148.15,150.0,1388437.0,148.89,150.18,148.15,150.0,1388437.0
2024-07-31 10:20:00,149.97,150.0,147.9,148.39,1311850.0,149.97,150.0,147.9,148.39,1311850.0
2024-07-31 10:25:00,148.4,148.93,147.6,148.79,1214301.0,148.4,148.93,147.6,148.79,1214301.0
2024-07-31 10:30:00,148.84,148.98,146.91,147.28,1444521.0,148.84,148.98,146.91,147.28,1444521.0
2024-07-31 10:35:00,147.28,147.88,147.17,147.87,972799.0,147.28,147.88,147.17,147.87,972799.0
2024-07-31 10:40:00,147.86,147.93,147.02,147.46,1173157.0,147.86,147.93,147.02,147.46,1173157.0
2024-07-31 10:45:00,147.48,147.8,146.23,146.49,1667624.0,147.48,147.8,146.23,146.49,1667624.0
2024-07-31 10:50:00,146.49,146.55,145.78,145.97,1568914.0,146.49,146.55,145.78,145.97,1568914.0
2024-07-31 10:55:00,145.99,146.36,145.52,146.22,1497874.0,145.99,146.36,145.52,146.22,1497874.0
2024-07-31 11:00:00,146.2,146.8,146.11,146.47,1427258.0,146.2,146.8,146.11,146.47,1427258.0
2024-07-31 11:05:00,146.46,146.97,145.89,146.62,1182198.0,146.46,146.97,145.89,146.62,1182198.0
2024-07-31 11:10:00,146.67,146.91,146.04,146.35,871336.0,146.67,146.91,146.04,146.35,871336.0
2024-07-31 11:15:00,146.35,146.87,146.02,146.13,801773.0,146.35,146.87,146.02,146.13,801773.0
2024-07-31 11:20:00,146.13,146.2,145.62,145.82,919819.0,146.13,146.2,145.62,145.82,919819.0
2024-07-31 11:25:00,145.81,146.55,145.36,145.38,1306598.0,145.81,146.55,145.36,145.38,1306598.0
2024-07-31 11:30:00,145.4,146.2,145.23,145.96,1228819.0,145.4,146.2,145.23,145.96,1228819.0
2024-07-31 11:35:00,145.92,146.06,145.35,145.6,765871.0,145.92,146.06,145.35,145.6,765871.0
2024-07-31 11:40:00,145.58,145.93,145.09,145.23,945460.0,145.58,145.93,145.09,145.23,945460.0
2024-07-31 11:45:00,145.25,145.47,144.76,145.1,1184281.0,145.25,145.47,144.76,145.1,1184281.0
2024-07-31 11:50:00,145.09,145.18,144.72,144.83,789877.0,145.09,145.18,144.72,144.83,789877.0
2024-07-31 11:55:00,144.84,144.92,144.24,144.45,1059092.0,144.84,144.92,144.24,144.45,1059092.0
2024-07-31 12:00:00,144.46,144.73,144.25,144.33,1003625.0,144.46,144.73,144.25,144.33,1003625.0
2024-07-31 12:05:00,144.31,144.5,144.02,144.25,883125.0,144.31,144.5,144.02,144.25,883125.0
2024-07-31 12:10:00,144.24,144.54,144.12,144.49,665186.0,144.24,144.54,144.12,144.49,665186.0
2024-07-31 12:15:00,144.49,145.4,144.41,145.13,1429061.0,144.49,145.4,144.41,145.13,1429061.0
2024-07-31 12:20:00,145.14,145.2,144.6,144.72,719115.0,145.14,145.2,144.6,144.72,719115.0
2024-07-31 12:25:00,144.71,144.74,144.13,144.41,771950.0,144.71,144.74,144.13,144.41,771950.0
2024-07-31 12:30:00,144.41,144.45,144.01,144.37,699375.0,144.41,144.45,144.01,144.37,699375.0
2024-07-31 12:35:00,144.37,144.38,143.96,144.09,755650.0,144.37,144.38,143.96,144.09,755650.0
2024-07-31 12:40:00,144.09,144.32,143.99,144.19,578234.0,144.09,144.32,143.99,144.19,578234.0
2024-07-31 12:45:00,144.18,144.78,144.01,144.62,743504.0,144.18,144.78,144.01,144.62,743504.0
2024-07-31 12:50:00,144.59,144.99,144.11,144.26,807437.0,144.59,144.99,144.11,144.26,807437.0
2024-07-31 12:55:00,144.27,144.7,144.23,144.42,518391.0,144.27,144.7,144.23,144.42,518391.0
2024-07-31 13:00:00,144.44,144.86,144.28,144.86,505150.0,144.44,144.86,144.28,144.86,505150.0
2024-07-31 13:05:00,144.86,145.02,144.57,144.84,609112.0,144.86,145.02,144.57,144.84,609112.0
2024-07-31 13:10:00,144.85,145.27,144.79,145.07,771720.0,144.85,145.27,144.79,145.07,771720.0
2024-07-31 13:15:00,145.07,145.12,144.76,144.85,523062.0,145.07,145.12,144.76,144.85,523062.0
2024-07-31 13:20:00,144.87,144.92,144.13,144.14,673964.0,144.87,144.92,144.13,144.14,673964.0
2024-07-31 13:25:00,144.12,144.16,143.19,143.53,1224777.0,144.12,144.16,143.19,143.53,1224777.0
2024-07-31 13:30:00,143.53,143.53,142.46,142.56,1234234.0,143.53,143.53,142.46,142.56,1234234.0
2024-07-31 13:35:00,142.55,142.84,142.35,142.72,969987.0,142.55,142.84,142.35,142.72,969987.0
2024-07-31 13:40:00,142.72,142.73,141.64,142.27,1444700.0,142.72,142.73,141.64,142.27,1444700.0
2024-07-31 13:45:00,142.28,142.55,141.92,142.32,1096340.0,142.28,142.55,141.92,142.32,1096340.0
2024-07-31 13:50:00,142.32,142.67,142.14,142.47,746703.0,142.32,142.67,142.14,142.47,746703.0
2024-07-31 13:55:00,142.45,142.63,142.23,142.54,480753.0,142.45,142.63,142.23,142.54,480753.0
2024-07-31 14:00:00,142.58,142.87,140.03,142.55,1022906.0,142.58,142.87,140.03,142.55,1022906.0
2024-07-31 14:05:00,142.53,143.1,142.32,142.87,854060.0,142.53,143.1,142.32,142.87,854060.0
2024-07-31 14:10:00,142.86,142.97,142.1,142.61,615854.0,142.86,142.97,142.1,142.61,615854.0
2024-07-31 14:15:00,142.62,143.43,142.49,143.4,920321.0,142.62,143.43,142.49,143.4,920321.0
2024-07-31 14:20:00,143.4,143.77,143.25,143.71,957826.0,143.4,143.77,143.25,143.71,957826.0
2024-07-31 14:25:00,143.7,144.29,143.63,144.17,958791.0,143.7,144.29,143.63,144.17,958791.0
2024-07-31 14:30:00,144.17,144.89,143.84,144.51,1436869.0,144.17,144.89,143.84,144.51,1436869.0
2024-07-31 14:35:00,144.52,144.79,143.84,144.4,999335.0,144.52,144.79,143.84,144.4,999335.0
2024-07-31 14:40:00,144.42,145.6,144.38,145.55,1435782.0,144.42,145.6,144.38,145.55,1435782.0
2024-07-31 14:45:00,145.55,145.61,144.92,145.51,995219.0,145.55,145.61,144.92,145.51,995219.0
2024-07-31 14:50:00,145.5,145.6,144.81,144.86,922260.0,145.5,145.6,144.81,144.86,922260.0
2024-07-31 14:55:00,144.86,145.02,144.15,144.98,982543.0,144.86,145.02,144.15,144.98,982543.0
2024-07-31 15:00:00,144.99,145.17,144.11,144.15,808765.0,144.99,145.17,144.11,144.15,808765.0
2024-07-31 15:05:00,144.15,144.61,143.93,144.59,846241.0,144.15,144.61,143.93,144.59,846241.0
2024-07-31 15:10:00,144.59,144.94,143.97,144.04,771763.0,144.59,144.94,143.97,144.04,771763.0
2024-07-31 15:15:00,144.05,144.4,142.96,143.12,1256254.0,144.05,144.4,142.96,143.12,1256254.0
2024-07-31 15:20:00,143.13,143.9,142.73,142.75,1013166.0,143.13,143.9,142.73,142.75,1013166.0
2024-07-31 15:25:00,142.77,143.46,142.59,143.04,966600.0,142.77,143.46,142.59,143.04,966600.0
2024-07-31 15:30:00,143.06,144.25,142.93,143.7,1077676.0,143.06,144.25,142.93,143.7,1077676.0
2024-07-31 15:35:00,143.75,144.18,143.38,143.99,739612.0,143.75,144.18,143.38,143.99,739612.0
2024-07-31 15:40:00,143.98,144.94,143.95,144.75,979129.0,143.98,144.94,143.95,144.75,979129.0
2024-07-31 15:45:00,144.75,145.41,144.44,144.71,1359822.0,144.75,145.41,144.44,144.71,1359822.0
2024-07-31 15:50:00,144.7,145.04,143.61,144.2,1419166.0,144.7,145.04,143.61,144.2,1419166.0
2024-07-31 15:55:00,144.21,144.72,144.14,144.48,1843827.0,144.21,144.72,144.14,144.48,1843827.0
2024-08-01 09:30:00,144.84,147.29,144.8,146.68,2252752.0,144.84,147.29,144.8,146.68,2252752.0
2024-08-01 09:35:00,146.7,146.73,144.25,144.26,1360796.0,146.7,146.73,144.25,144.26,1360796.0
2024-08-01 09:40:00,144.26,145.39,144.22,144.63,979655.0,144.26,145.39,144.22,144.63,979655.0
2024-08-01 09:45:00,144.64,144.74,143.56,143.72,1261174.0,144.64,144.74,143.56,143.72,1261174.0
2024-08-01 09:50:00,143.76,144.07,142.86,143.04,1170369.0,143.76,144.07,142.86,143.04,1170369.0
2024-08-01 09:55:00,143.09,144.03,142.64,142.68,1013108.0,143.09,144.03,142.64,142.68,1013108.0
2024-08-01 10:00:00,142.65,142.82,141.37,141.39,1637417.0,142.65,142.82,141.37,141.39,1637417.0
2024-08-01 10:05:00,141.38,141.6,140.36,140.84,1760325.0,141.38,141.6,140.36,140.84,1760325.0
2024-08-01 10:10:00,140.83,141.05,140.06,140.22,1505767.0,140.83,141.05,140.06,140.22,1505767.0
2024-08-01 10:15:00,140.22,140.71,139.16,139.69,1959708.0,140.22,140.71,139.16,139.69,1959708.0
2024-08-01 10:20:00,139.71,140.31,139.19,140.31,1347877.0,139.71,140.31,139.19,140.31,1347877.0
2024-08-01 10:25:00,140.3,140.37,138.83,138.83,1296853.0,140.3,140.37,138.83,138.83,1296853.0
2024-08-01 10:30:00,138.89,139.25,138.11,138.38,1679877.0,138.89,139.25,138.11,138.38,1679877.0
2024-08-01 10:35:00,138.38,138.66,137.8,138.49,1296245.0,138.38,138.66,137.8,138.49,1296245.0
2024-08-01 10:40:00,138.51,138.55,137.21,137.5,1375048.0,138.51,138.55,137.21,137.5,1375048.0
2024-08-01 10:45:00,137.5,137.52,136.91,137.13,1170722.0,137.5,137.52,136.91,137.13,1170722.0
2024-08-01 10:50:00,137.13,138.18,137.11,137.31,1219582.0,137.13,138.18,137.11,137.31,1219582.0
2024-08-01 10:55:00,137.32,137.67,137.05,137.19,697548.0,137.32,137.67,137.05,137.19,697548.0
2024-08-01 11:00:00,137.2,137.33,136.52,136.75,1020130.0,137.2,137.33,136.52,136.75,1020130.0
2024-08-01 11:05:00,136.78,137.14,136.32,136.51,1005318.0,136.78,137.14,136.32,136.51,1005318.0
2024-08-01 11:10:00,136.52,137.29,136.48,136.73,813407.0,136.52,137.29,136.48,136.73,813407.0
2024-08-01 11:15:00,136.73,137.25,136.57,137.17,882290.0,136.73,137.25,136.57,137.17,882290.0
2024-08-01 11:20:00,137.2,137.47,136.67,137.08,630567.0,137.2,137.47,136.67,137.08,630567.0
2024-08-01 11:25:00,137.07,137.63,137.07,137.47,662650.0,137.07,137.63,137.07,137.47,662650.0
2024-08-01 11:30:00,137.47,137.85,137.02,137.59,782777.0,137.47,137.85,137.02,137.59,782777.0
2024-08-01 11:35:00,137.61,137.78,137.07,137.25,733213.0,137.61,137.78,137.07,137.25,733213.0
2024-08-01 11:40:00,137.23,137.23,136.56,136.57,890020.0,137.23,137.23,136.56,136.57,890020.0
2024-08-01 11:45:00,136.57,136.69,136.09,136.64,863009.0,136.57,136.69,136.09,136.64,863009.0
2024-08-01 11:50:00,136.62,137.28,136.53,136.69,631717.0,136.62,137.28,136.53,136.69,631717.0
2024-08-01 11:55:00,136.69,137.18,136.67,136.8,437746.0,136.69,137.18,136.67,136.8,437746.0
2024-08-01 12:00:00,136.84,137.23,136.51,137.16,569653.0,136.84,137.23,136.51,137.16,569653.0
2024-08-01 12:05:00,137.14,137.8,136.9,137.21,670759.0,137.14,137.8,136.9,137.21,670759.0
2024-08-01 12:10:00,137.21,137.28,136.7,136.86,493143.0,137.21,137.28,136.7,136.86,493143.0
2024-08-01 12:15:00,136.86,137.04,136.17,136.18,811292.0,136.86,137.04,136.17,136.18,811292.0
2024-08-01 12:20:00,136.18,136.29,135.82,135.91,856693.0,136.18,136.29,135.82,135.91,856693.0
2024-08-01 12:25:00,135.89,136.34,135.83,136.22,586927.0,135.89,136.34,135.83,136.22,586927.0
2024-08-01 12:30:00,136.22,136.34,135.4,135.42,603043.0,136.22,136.34,135.4,135.42,603043.0
2024-08-01 12:35:00,135.4,135.7,135.18,135.29,828816.0,135.4,135.7,135.18,135.29,828816.0
2024-08-01 12:40:00,135.28,135.8,135.09,135.71,832293.0,135.28,135.8,135.09,135.71,832293.0
2024-08-01 12:45:00,135.7,136.18,135.47,136.03,585331.0,135.7,136.18,135.47,136.03,585331.0
2024-08-01 12:50:00,136.03,136.04,135.19,135.72,686455.0,136.03,136.04,135.19,135.72,686455.0
2024-08-01 12:55:00,135.72,135.82,135.1,135.11,566021.0,135.72,135.82,135.1,135.11,566021.0
2024-08-01 13:00:00,135.12,135.36,134.9,135.28,735768.0,135.12,135.36,134.9,135.28,735768.0
2024-08-01 13:05:00,135.3,135.4,134.65,134.86,711709.0,135.3,135.4,134.65,134.86,711709.0
2024-08-01 13:10:00,134.88,134.93,134.46,134.5,607477.0,134.88,134.93,134.46,134.5,607477.0
2024-08-01 13:15:00,134.53,134.76,134.2,134.2,616084.0,134.53,134.76,134.2,134.2,616084.0
2024-08-01 13:20:00,134.2,134.48,133.89,133.99,845501.0,134.2,134.48,133.89,133.99,845501.0
2024-08-01 13:25:00,133.96,134.42,133.89,134.03,775354.0,133.96,134.42,133.89,134.03,775354.0
2024-08-01 13:30:00,134.05,134.18,133.28,133.39,924691.0,134.05,134.18,133.28,133.39,924691.0
2024-08-01 13:35:00,133.4,133.55,132.53,132.54,1088362.0,133.4,133.55,132.53,132.54,1088362.0
2024-08-01 13:40:00,132.57,132.9,132.3,132.56,1145969.0,132.57,132.9,132.3,132.56,1145969.0
2024-08-01 13:45:00,132.57,132.88,132.38,132.51,588893.0,132.57,132.88,132.38,132.51,588893.0
2024-08-01 13:50:00,132.45,133.32,132.31,133.3,734322.0,132.45,133.32,132.31,133.3,734322.0
2024-08-01 13:55:00,133.28,133.59,132.83,133.54,670168.0,133.28,133.59,132.83,133.54,670168.0
2024-08-01 14:00:00,133.52,133.69,133.12,133.22,514689.0,133.52,133.69,133.12,133.22,514689.0
2024-08-01 14:05:00,133.22,133.35,132.67,132.69,646088.0,133.22,133.35,132.67,132.69,646088.0
2024-08-01 14:10:00,132.69,132.96,132.43,132.68,555170.0,132.69,132.96,132.43,132.68,555170.0
2024-08-01 14:15:00,132.69,132.79,132.03,132.2,592681.0,132.69,132.79,132.03,132.2,592681.0
2024-08-01 14:20:00,132.22,132.65,132.17,132.2,481062.0,132.22,132.65,132.17,132.2,481062.0
2024-08-01 14:25:00,132.21,132.27,131.71,132.17,642690.0,132.21,132.27,131.71,132.17,642690.0
2024-08-01 14:30:00,132.17,132.36,131.34,131.53,713958.0,132.17,132.36,131.34,131.53,713958.0
2024-08-01 14:35:00,131.52,132.29,131.33,132.13,569407.0,131.52,132.29,131.33,132.13,569407.0
2024-08-01 14:40:00,132.11,132.43,131.33,131.34,647066.0,132.11,132.43,131.33,131.34,647066.0
2024-08-01 14:45:00,131.34,131.51,131.02,131.14,872581.0,131.34,131.51,131.02,131.14,872581.0
2024-08-01 14:50:00,131.13,131.4,130.69,130.74,770190.0,131.13,131.4,130.69,130.74,770190.0
2024-08-01 14:55:00,130.74,131.01,130.3,130.4,1023678.0,130.74,131.01,130.3,130.4,1023678.0
2024-08-01 15:00:00,130.39,131.19,130.24,130.68,1191030.0,130.39,131.19,130.24,130.68,1191030.0
2024-08-01 15:05:00,130.69,130.93,130.27,130.42,787550.0,130.69,130.93,130.27,130.42,787550.0
2024-08-01 15:10:00,130.41,131.41,130.4,131.23,1045806.0,130.41,131.41,130.4,131.23,1045806.0
2024-08-01 15:15:00,131.23,131.68,130.96,131.65,815479.0,131.23,131.68,130.96,131.65,815479.0
2024-08-01 15:20:00,131.66,131.86,131.22,131.75,723473.0,131.66,131.86,131.22,131.75,723473.0
2024-08-01 15:25:00,131.78,131.98,131.42,131.94,685146.0,131.78,131.98,131.42,131.94,685146.0
2024-08-01 15:30:00,131.96,132.58,131.95,132.05,1055977.0,131.96,132.58,131.95,132.05,1055977.0
2024-08-01 15:35:00,132.06,132.81,131.88,132.78,883924.0,132.06,132.81,131.88,132.78,883924.0
2024-08-01 15:40:00,132.78,132.78,131.71,132.03,869965.0,132.78,132.78,131.71,132.03,869965.0
2024-08-01 15:45:00,132.03,132.85,131.85,132.75,904962.0,132.03,132.85,131.85,132.75,904962.0
2024-08-01 15:50:00,132.77,132.89,132.01,132.38,1313491.0,132.77,132.89,132.01,132.38,1313491.0
2024-08-01 15:55:00,132.44,132.63,131.89,132.54,1898126.0,132.44,132.63,131.89,132.54,1898126.0
2024-08-02 09:30:00,133.5,135.58,133.12,133.42,3474814.0,133.5,135.58,133.12,133.42,3474814.0
2024-08-02 09:35:00,133.42,137.1,133.09,136.85,2674163.0,133.42,137.1,133.09,136.85,2674163.0
2024-08-02 09:40:00,136.84,137.08,135.41,136.37,1566632.0,136.84,137.08,135.41,136.37,1566632.0
2024-08-02 09:45:00,136.38,136.83,134.22,135.1,1645480.0,136.38,136.83,134.22,135.1,1645480.0
2024-08-02 09:50:00,135.1,136.25,135.04,136.24,960024.0,135.1,136.25,135.04,136.24,960024.0
2024-08-02 09:55:00,136.25,136.9,135.62,135.75,1236282.0,136.25,136.9,135.62,135.75,1236282.0
2024-08-02 10:00:00,135.75,136.54,134.82,136.06,1013246.0,135.75,136.54,134.82,136.06,1013246.0
2024-08-02 10:05:00,136.03,136.09,134.18,134.64,1033507.0,136.03,136.09,134.18,134.64,1033507.0
2024-08-02 10:10:00,134.61,134.99,132.61,132.72,1396271.0,134.61,134.99,132.61,132.72,1396271.0
2024-08-02 10:15:00,132.73,133.98,132.69,133.56,1206889.0,132.73,133.98,132.69,133.56,1206889.0
2024-08-02 10:20:00,133.63,134.76,133.29,133.33,1383050.0,133.63,134.76,133.29,133.33,1383050.0
2024-08-02 10:25:00,133.34,135.66,133.3,134.97,1080655.0,133.34,135.66,133.3,134.97,1080655.0
2024-08-02 10:30:00,134.95,135.19,133.99,134.28,811554.0,134.95,135.19,133.99,134.28,811554.0
2024-08-02 10:35:00,134.32,134.4,133.41,133.42,816028.0,134.32,134.4,133.41,133.42,816028.0
2024-08-02 10:40:00,133.44,134.38,132.92,134.26,658883.0,133.44,134.38,132.92,134.26,658883.0
2024-08-02 10:45:00,134.27,135.52,134.0,135.49,771904.0,134.27,135.52,134.0,135.49,771904.0
2024-08-02 10:50:00,135.46,135.82,134.47,134.53,730641.0,135.46,135.82,134.47,134.53,730641.0
2024-08-02 10:55:00,134.53,134.83,133.78,134.15,658452.0,134.53,134.83,133.78,134.15,658452.0
2024-08-02 11:00:00,134.18,134.69,133.61,134.49,625330.0,134.18,134.69,133.61,134.49,625330.0
2024-08-02 11:05:00,134.5,135.8,134.47,135.63,831436.0,134.5,135.8,134.47,135.63,831436.0
2024-08-02 11:10:00,135.64,136.78,135.41,135.96,1202422.0,135.64,136.78,135.41,135.96,1202422.0
2024-08-02 11:15:00,135.96,136.26,135.42,135.73,745076.0,135.96,136.26,135.42,135.73,745076.0
2024-08-02 11:20:00,135.72,136.2,135.31,136.12,578995.0,135.72,136.2,135.31,136.12,578995.0
2024-08-02 11:25:00,136.1,136.17,135.14,135.16,562090.0,136.1,136.17,135.14,135.16,562090.0
2024-08-02 11:30:00,135.15,136.32,135.02,136.02,659694.0,135.15,136.32,135.02,136.02,659694.0
2024-08-02 11:35:00,136.0,136.27,135.49,135.69,703408.0,136.0,136.27,135.49,135.69,703408.0
2024-08-02 11:40:00,135.67,136.25,135.51,136.03,467635.0,135.67,136.25,135.51,136.03,467635.0
2024-08-02 11:45:00,136.02,136.26,135.53,135.75,577561.0,136.02,136.26,135.53,135.75,577561.0
2024-08-02 11:50:00,135.72,136.0,135.29,135.41,564020.0,135.72,136.0,135.29,135.41,564020.0
2024-08-02 11:55:00,135.43,136.25,135.4,135.75,532073.0,135.43,136.25,135.4,135.75,532073.0
2024-08-02 12:00:00,135.79,136.1,134.76,135.51,533019.0,135.79,136.1,134.76,135.51,533019.0
2024-08-02 12:05:00,135.44,135.9,135.14,135.37,430842.0,135.44,135.9,135.14,135.37,430842.0
2024-08-02 12:10:00,135.38,135.5,134.77,135.02,566706.0,135.38,135.5,134.77,135.02,566706.0
2024-08-02 12:15:00,135.02,135.57,134.84,135.53,394697.0,135.02,135.57,134.84,135.53,394697.0
2024-08-02 12:20:00,135.53,136.05,135.05,135.08,476213.0,135.53,136.05,135.05,135.08,476213.0
2024-08-02 12:25:00,135.08,135.42,134.84,134.92,438244.0,135.08,135.42,134.84,134.92,438244.0
2024-08-02 12:30:00,134.93,134.99,134.25,134.5,505232.0,134.93,134.99,134.25,134.5,505232.0
2024-08-02 12:35:00,134.5,134.59,133.85,134.06,469981.0,134.5,134.59,133.85,134.06,469981.0
2024-08-02 12:40:00,134.06,134.74,133.99,134.3,446815.0,134.06,134.74,133.99,134.3,446815.0
2024-08-02 12:45:00,134.28,134.62,133.64,133.68,481807.0,134.28,134.62,133.64,133.68,481807.0
2024-08-02 12:50:00,133.65,133.7,132.83,132.93,577197.0,133.65,133.7,132.83,132.93,577197.0
2024-08-02 12:55:00,132.92,133.52,132.62,133.27,609904.0,132.92,133.52,132.62,133.27,609904.0
2024-08-02 13:00:00,133.27,133.49,132.64,133.01,491316.0,133.27,133.49,132.64,133.01,491316.0
2024-08-02 13:05:00,133.03,134.34,133.01,134.24,689144.0,133.03,134.34,133.01,134.24,689144.0
2024-08-02 13:10:00,134.27,134.67,133.73,134.33,569061.0,134.27,134.67,133.73,134.33,569061.0
2024-08-02 13:15:00,134.4,134.56,133.85,134.06,396288.0,134.4,134.56,133.85,134.06,396288.0
2024-08-02 13:20:00,134.11,134.19,133.36,133.36,387330.0,134.11,134.19,133.36,133.36,387330.0
2024-08-02 13:25:00,133.39,133.67,133.0,133.11,354011.0,133.39,133.67,133.0,133.11,354011.0
2024-08-02 13:30:00,133.08,133.35,132.73,132.97,493309.0,133.08,133.35,132.73,132.97,493309.0
2024-08-02 13:35:00,132.97,133.01,132.34,132.49,524941.0,132.97,133.01,132.34,132.49,524941.0
2024-08-02 13:40:00,132.44,132.6,132.03,132.49,430217.0,132.44,132.6,132.03,132.49,430217.0
2024-08-02 13:45:00,132.5,132.77,132.12,132.14,379773.0,132.5,132.77,132.12,132.14,379773.0
2024-08-02 13:50:00,132.17,132.39,131.83,131.85,526360.0,132.17,132.39,131.83,131.85,526360.0
2024-08-02 13:55:00,131.84,132.53,131.82,132.5,448956.0,131.84,132.53,131.82,132.5,448956.0
2024-08-02 14:00:00,132.48,133.0,132.28,132.89,592411.0,132.48,133.0,132.28,132.89,592411.0
2024-08-02 14:05:00,132.89,133.2,132.62,132.77,546542.0,132.89,133.2,132.62,132.77,546542.0
2024-08-02 14:10:00,132.75,133.0,132.53,132.62,336397.0,132.75,133.0,132.53,132.62,336397.0
2024-08-02 14:15:00,132.64,133.1,132.61,132.99,405829.0,132.64,133.1,132.61,132.99,405829.0
2024-08-02 14:20:00,132.98,133.69,132.86,133.61,442607.0,132.98,133.69,132.86,133.61,442607.0
2024-08-02 14:25:00,133.66,133.92,133.43,133.89,419322.0,133.66,133.92,133.43,133.89,419322.0
2024-08-02 14:30:00,133.88,134.13,133.53,133.53,476287.0,133.88,134.13,133.53,133.53,476287.0
2024-08-02 14:35:00,133.51,133.59,133.01,133.01,367746.0,133.51,133.59,133.01,133.01,367746.0
2024-08-02 14:40:00,133.03,133.21,132.66,132.67,407207.0,133.03,133.21,132.66,132.67,407207.0
2024-08-02 14:45:00,132.66,133.01,132.54,132.76,466971.0,132.66,133.01,132.54,132.76,466971.0
2024-08-02 14:50:00,132.77,133.16,132.63,133.16,391543.0,132.77,133.16,132.63,133.16,391543.0
2024-08-02 14:55:00,133.17,133.38,132.76,132.76,456856.0,133.17,133.38,132.76,132.76,456856.0
2024-08-02 15:00:00,132.77,133.2,132.59,133.09,460365.0,132.77,133.2,132.59,133.09,460365.0
2024-08-02 15:05:00,133.1,133.59,132.84,133.36,429549.0,133.1,133.59,132.84,133.36,429549.0
2024-08-02 15:10:00,133.37,133.6,133.05,133.57,331302.0,133.37,133.6,133.05,133.57,331302.0
2024-08-02 15:15:00,133.58,133.74,133.06,133.1,461157.0,133.58,133.74,133.06,133.1,461157.0
2024-08-02 15:20:00,133.1,133.11,132.04,132.21,741270.0,133.1,133.11,132.04,132.21,741270.0
2024-08-02 15:25:00,132.21,132.81,131.93,132.81,701100.0,132.21,132.81,131.93,132.81,701100.0
2024-08-02 15:30:00,132.8,133.22,132.53,132.83,605281.0,132.8,133.22,132.53,132.83,605281.0
2024-08-02 15:35:00,132.81,132.82,131.86,131.91,566361.0,132.81,132.82,131.86,131.91,566361.0
2024-08-02 15:40:00,131.92,132.31,131.82,132.18,588872.0,131.92,132.31,131.82,132.18,588872.0
2024-08-02 15:45:00,132.16,132.48,132.0,132.09,623763.0,132.16,132.48,132.0,132.09,623763.0
2024-08-02 15:50:00,132.08,132.3,131.33,132.13,1203255.0,132.08,132.3,131.33,132.13,1203255.0
2024-08-02 15:55:00,132.15,132.79,131.86,132.52,2044409.0,132.15,132.79,131.86,132.52,2044409.0
2024-08-05 09:30:00,122.16,125.68,121.82,124.98,2829595.0,122.16,125.68,121.82,124.98,2829595.0
2024-08-05 09:35:00,125.0,129.41,124.83,129.17,1692348.0,125.0,129.41,124.83,129.17,1692348.0
2024-08-05 09:40:00,129.17,129.17,126.93,128.6,1537126.0,129.17,129.17,126.93,128.6,1537126.0
2024-08-05 09:45:00,128.56,130.81,128.45,130.44,1245920.0,128.56,130.81,128.45,130.44,1245920.0
2024-08-05 09:50:00,130.44,130.87,129.58,130.43,1104669.0,130.44,130.87,129.58,130.43,1104669.0
2024-08-05 09:55:00,130.45,131.68,130.01,131.22,1070060.0,130.45,131.68,130.01,131.22,1070060.0
2024-08-05 10:00:00,131.22,133.93,131.22,133.1,1509482.0,131.22,133.93,131.22,133.1,1509482.0
2024-08-05 10:05:00,133.05,133.78,131.35,132.09,1308601.0,133.05,133.78,131.35,132.09,1308601.0
2024-08-05 10:10:00,132.05,133.37,131.34,133.1,856812.0,132.05,133.37,131.34,133.1,856812.0
2024-08-05 10:15:00,133.08,134.88,132.49,134.64,1058600.0,133.08,134.88,132.49,134.64,1058600.0
2024-08-05 10:20:00,134.61,134.61,132.6,133.5,1006793.0,134.61,134.61,132.6,133.5,1006793.0
2024-08-05 10:25:00,133.45,134.29,132.04,132.04,782405.0,133.45,134.29,132.04,132.04,782405.0
2024-08-05 10:30:00,132.03,134.38,131.97,134.35,652653.0,132.03,134.38,131.97,134.35,652653.0
2024-08-05 10:35:00,134.35,135.0,133.71,134.5,811135.0,134.35,135.0,133.71,134.5,811135.0
2024-08-05 10:40:00,134.43,135.34,134.01,134.09,869488.0,134.43,135.34,134.01,134.09,869488.0
2024-08-05 10:45:00,134.1,134.57,133.54,134.11,589654.0,134.1,134.57,133.54,134.11,589654.0
2024-08-05 10:50:00,134.12,135.71,133.52,135.4,749764.0,134.12,135.71,133.52,135.4,749764.0
2024-08-05 10:55:00,135.4,135.56,133.9,134.13,694128.0,135.4,135.56,133.9,134.13,694128.0
2024-08-05 11:00:00,134.14,134.48,133.05,133.65,736493.0,134.14,134.48,133.05,133.65,736493.0
2024-08-05 11:05:00,133.64,135.46,133.36,134.81,800525.0,133.64,135.46,133.36,134.81,800525.0
2024-08-05 11:10:00,134.8,136.14,134.68,135.99,866019.0,134.8,136.14,134.68,135.99,866019.0
2024-08-05 11:15:00,135.98,136.78,135.66,136.06,847858.0,135.98,136.78,135.66,136.06,847858.0
2024-08-05 11:20:00,136.08,136.98,135.99,136.88,633090.0,136.08,136.98,135.99,136.88,633090.0
2024-08-05 11:25:00,136.82,136.88,135.45,135.75,678032.0,136.82,136.88,135.45,135.75,678032.0
2024-08-05 11:30:00,135.78,136.43,135.65,135.98,549715.0,135.78,136.43,135.65,135.98,549715.0
2024-08-05 11:35:00,135.95,137.79,135.9,137.62,929495.0,135.95,137.79,135.9,137.62,929495.0
2024-08-05 11:40:00,137.62,137.88,136.71,136.96,814274.0,137.62,137.88,136.71,136.96,814274.0
2024-08-05 11:45:00,136.98,137.54,136.25,136.27,649873.0,136.98,137.54,136.25,136.27,649873.0
2024-08-05 11:50:00,136.27,136.59,135.83,136.19,555046.0,136.27,136.59,135.83,136.19,555046.0
2024-08-05 11:55:00,136.15,136.41,135.55,136.08,503663.0,136.15,136.41,135.55,136.08,503663.0
2024-08-05 12:00:00,136.06,136.96,135.65,136.53,553180.0,136.06,136.96,135.65,136.53,553180.0
2024-08-05 12:05:00,136.51,136.66,135.82,136.35,334768.0,136.51,136.66,135.82,136.35,334768.0
2024-08-05 12:10:00,136.34,137.09,136.23,136.88,542132.0,136.34,137.09,136.23,136.88,542132.0
2024-08-05 12:15:00,136.98,137.56,136.78,137.55,467652.0,136.98,137.56,136.78,137.55,467652.0
2024-08-05 12:20:00,137.55,138.49,136.93,138.49,796020.0,137.55,138.49,136.93,138.49,796020.0
2024-08-05 12:25:00,138.49,139.14,138.39,139.06,923979.0,138.49,139.14,138.39,139.06,923979.0
2024-08-05 12:30:00,139.07,139.12,138.27,138.48,769309.0,139.07,139.12,138.27,138.48,769309.0
2024-08-05 12:35:00,138.44,138.48,136.94,137.3,686165.0,138.44,138.48,136.94,137.3,686165.0
2024-08-05 12:40:00,137.34,138.13,137.21,137.49,476214.0,137.34,138.13,137.21,137.49,476214.0
2024-08-05 12:45:00,137.5,137.5,136.63,136.86,486782.0,137.5,137.5,136.63,136.86,486782.0
2024-08-05 12:50:00,136.86,137.18,136.12,136.22,431273.0,136.86,137.18,136.12,136.22,431273.0
2024-08-05 12:55:00,136.24,136.46,135.81,136.05,650989.0,136.24,136.46,135.81,136.05,650989.0
2024-08-05 13:00:00,136.0,136.44,135.9,136.22,387251.0,136.0,136.44,135.9,136.22,387251.0
2024-08-05 13:05:00,136.19,136.86,135.91,136.36,477650.0,136.19,136.86,135.91,136.36,477650.0
2024-08-05 13:10:00,136.39,136.81,135.91,136.59,408878.0,136.39,136.81,135.91,136.59,408878.0
2024-08-05 13:15:00,136.57,137.3,136.54,137.14,384109.0,136.57,137.3,136.54,137.14,384109.0
2024-08-05 13:20:00,137.11,137.72,136.84,136.92,447490.0,137.11,137.72,136.84,136.92,447490.0
2024-08-05 13:25:00,136.91,137.35,136.38,136.6,361680.0,136.91,137.35,136.38,136.6,361680.0
2024-08-05 13:30:00,136.58,137.4,136.57,137.38,302480.0,136.58,137.4,136.57,137.38,302480.0
2024-08-05 13:35:00,137.37,137.41,136.7,137.01,294111.0,137.37,137.41,136.7,137.01,294111.0
2024-08-05 13:40:00,137.01,137.69,136.83,137.34,417258.0,137.01,137.69,136.83,137.34,417258.0
2024-08-05 13:45:00,137.33,137.44,136.29,136.38,346332.0,137.33,137.44,136.29,136.38,346332.0
2024-08-05 13:50:00,136.4,136.68,136.16,136.4,333481.0,136.4,136.68,136.16,136.4,333481.0
2024-08-05 13:55:00,136.39,136.82,135.84,136.08,442305.0,136.39,136.82,135.84,136.08,442305.0
2024-08-05 14:00:00,136.05,136.23,134.88,134.95,901960.0,136.05,136.23,134.88,134.95,901960.0
2024-08-05 14:05:00,134.97,135.33,134.82,135.18,512208.0,134.97,135.33,134.82,135.18,512208.0
2024-08-05 14:10:00,135.22,135.49,134.63,134.66,552371.0,135.22,135.49,134.63,134.66,552371.0
2024-08-05 14:15:00,134.67,135.46,134.51,135.28,452606.0,134.67,135.46,134.51,135.28,452606.0
2024-08-05 14:20:00,135.27,135.57,134.88,134.95,374272.0,135.27,135.57,134.88,134.95,374272.0
2024-08-05 14:25:00,134.95,135.75,134.94,135.64,376502.0,134.95,135.75,134.94,135.64,376502.0
2024-08-05 14:30:00,135.63,136.11,135.49,135.71,424417.0,135.63,136.11,135.49,135.71,424417.0
2024-08-05 14:35:00,135.69,136.03,135.1,135.3,397141.0,135.69,136.03,135.1,135.3,397141.0
2024-08-05 14:40:00,135.3,135.66,134.77,134.77,474179.0,135.3,135.66,134.77,134.77,474179.0
2024-08-05 14:45:00,134.79,135.08,134.45,134.57,476592.0,134.79,135.08,134.45,134.57,476592.0
2024-08-05 14:50:00,134.6,135.43,134.6,134.94,405463.0,134.6,135.43,134.6,134.94,405463.0
2024-08-05 14:55:00,134.97,135.0,134.42,134.66,357091.0,134.97,135.0,134.42,134.66,357091.0
2024-08-05 15:00:00,134.67,135.68,134.67,135.68,505834.0,134.67,135.68,134.67,135.68,505834.0
2024-08-05 15:05:00,135.65,135.65,134.57,134.68,426864.0,135.65,135.65,134.57,134.68,426864.0
2024-08-05 15:10:00,134.69,135.28,134.5,134.55,361942.0,134.69,135.28,134.5,134.55,361942.0
2024-08-05 15:15:00,134.54,134.83,134.34,134.68,465973.0,134.54,134.83,134.34,134.68,465973.0
2024-08-05 15:20:00,134.71,135.32,134.63,135.09,404412.0,134.71,135.32,134.63,135.09,404412.0
2024-08-05 15:25:00,135.1,135.46,134.75,135.36,414878.0,135.1,135.46,134.75,135.36,414878.0
2024-08-05 15:30:00,135.33,135.55,134.66,135.09,536145.0,135.33,135.55,134.66,135.09,536145.0
2024-08-05 15:35:00,135.11,135.46,134.81,135.22,357168.0,135.11,135.46,134.81,135.22,357168.0
2024-08-05 15:40:00,135.22,135.42,134.52,134.58,406308.0,135.22,135.42,134.52,134.58,406308.0
2024-08-05 15:45:00,134.56,135.2,134.4,135.1,657005.0,134.56,135.2,134.4,135.1,657005.0
2024-08-05 15:50:00,135.11,135.44,134.63,134.83,751360.0,135.11,135.44,134.63,134.83,751360.0
2024-08-05 15:55:00,134.82,134.97,134.34,134.83,2313170.0,134.82,134.97,134.34,134.83,2313170.0
2024-08-06 09:30:00,135.08,136.44,132.62,132.85,1851058.0,135.08,136.44,132.62,132.85,1851058.0
2024-08-06 09:35:00,132.83,132.95,131.36,132.15,1647908.0,132.83,132.95,131.36,132.15,1647908.0
2024-08-06 09:40:00,132.13,132.38,129.1,130.32,2203131.0,132.13,132.38,129.1,130.32,2203131.0
2024-08-06 09:45:00,130.35,131.9,129.76,131.82,1414596.0,130.35,131.9,129.76,131.82,1414596.0
2024-08-06 09:50:00,131.81,132.45,130.92,132.42,1303682.0,131.81,132.45,130.92,132.42,1303682.0
2024-08-06 09:55:00,132.33,133.18,132.01,132.66,1205775.0,132.33,133.18,132.01,132.66,1205775.0
2024-08-06 10:00:00,132.67,133.09,132.0,132.47,825428.0,132.67,133.09,132.0,132.47,825428.0
2024-08-06 10:05:00,132.45,133.91,132.21,133.69,1266334.0,132.45,133.91,132.21,133.69,1266334.0
2024-08-06 10:10:00,133.7,133.74,132.29,132.59,977688.0,133.7,133.74,132.29,132.59,977688.0
2024-08-06 10:15:00,132.57,132.9,131.8,132.68,793961.0,132.57,132.9,131.8,132.68,793961.0
2024-08-06 10:20:00,132.67,133.21,132.29,132.75,750297.0,132.67,133.21,132.29,132.75,750297.0
2024-08-06 10:25:00,132.77,132.8,131.91,131.95,818363.0,132.77,132.8,131.91,131.95,818363.0
2024-08-06 10:30:00,131.95,132.29,131.35,132.2,814943.0,131.95,132.29,131.35,132.2,814943.0
2024-08-06 10:35:00,132.2,132.93,131.94,132.39,727143.0,132.2,132.93,131.94,132.39,727143.0
2024-08-06 10:40:00,132.39,132.92,132.34,132.67,560180.0,132.39,132.92,132.34,132.67,560180.0
2024-08-06 10:45:00,132.72,132.99,132.25,132.47,804217.0,132.72,132.99,132.25,132.47,804217.0
2024-08-06 10:50:00,132.45,132.69,132.1,132.5,526669.0,132.45,132.69,132.1,132.5,526669.0
2024-08-06 10:55:00,132.58,132.71,132.32,132.52,616641.0,132.58,132.71,132.32,132.52,616641.0
2024-08-06 11:00:00,132.52,132.8,131.78,131.83,745991.0,132.52,132.8,131.78,131.83,745991.0
2024-08-06 11:05:00,131.81,132.49,131.67,132.29,554760.0,131.81,132.49,131.67,132.29,554760.0
2024-08-06 11:10:00,132.31,132.44,131.35,131.39,730659.0,132.31,132.44,131.35,131.39,730659.0
2024-08-06 11:15:00,131.38,131.74,131.0,131.44,604194.0,131.38,131.74,131.0,131.44,604194.0
2024-08-06 11:20:00,131.44,131.89,131.1,131.52,498055.0,131.44,131.89,131.1,131.52,498055.0
2024-08-06 11:25:00,131.53,131.65,130.78,130.8,526873.0,131.53,131.65,130.78,130.8,526873.0
2024-08-06 11:30:00,130.84,131.47,130.77,131.33,625315.0,130.84,131.47,130.77,131.33,625315.0
2024-08-06 11:35:00,131.35,131.66,130.91,131.11,503893.0,131.35,131.66,130.91,131.11,503893.0
2024-08-06 11:40:00,131.14,131.29,130.75,131.26,563976.0,131.14,131.29,130.75,131.26,563976.0
2024-08-06 11:45:00,131.28,131.91,131.15,131.91,483252.0,131.28,131.91,131.15,131.91,483252.0
2024-08-06 11:50:00,131.9,132.11,131.61,131.83,482384.0,131.9,132.11,131.61,131.83,482384.0
2024-08-06 11:55:00,131.89,132.11,131.75,132.03,318950.0,131.89,132.11,131.75,132.03,318950.0
2024-08-06 12:00:00,132.06,132.36,131.75,131.9,482872.0,132.06,132.36,131.75,131.9,482872.0
2024-08-06 12:05:00,131.88,132.17,131.61,131.89,332919.0,131.88,132.17,131.61,131.89,332919.0
2024-08-06 12:10:00,131.9,132.1,131.76,132.02,310991.0,131.9,132.1,131.76,132.02,310991.0
2024-08-06 12:15:00,132.01,132.38,131.98,132.28,410017.0,132.01,132.38,131.98,132.28,410017.0
2024-08-06 12:20:00,132.27,132.45,131.9,132.09,405446.0,132.27,132.45,131.9,132.09,405446.0
2024-08-06 12:25:00,132.08,132.08,131.66,131.97,355963.0,132.08,132.08,131.66,131.97,355963.0
2024-08-06 12:30:00,132.0,132.26,131.88,132.18,339276.0,132.0,132.26,131.88,132.18,339276.0
2024-08-06 12:35:00,132.18,132.3,131.75,132.19,378531.0,132.18,132.3,131.75,132.19,378531.0
2024-08-06 12:40:00,132.23,132.48,132.03,132.24,346848.0,132.23,132.48,132.03,132.24,346848.0
2024-08-06 12:45:00,132.28,132.68,132.28,132.62,392609.0,132.28,132.68,132.28,132.62,392609.0
2024-08-06 12:50:00,132.64,133.69,132.63,133.58,704649.0,132.64,133.69,132.63,133.58,704649.0
2024-08-06 12:55:00,133.58,133.72,133.27,133.56,466734.0,133.58,133.72,133.27,133.56,466734.0
2024-08-06 13:00:00,133.56,133.92,133.25,133.92,465484.0,133.56,133.92,133.25,133.92,465484.0
2024-08-06 13:05:00,133.91,134.21,133.61,133.69,499877.0,133.91,134.21,133.61,133.69,499877.0
2024-08-06 13:10:00,133.7,133.74,133.35,133.51,336406.0,133.7,133.74,133.35,133.51,336406.0
2024-08-06 13:15:00,133.51,133.56,133.12,133.45,322696.0,133.51,133.56,133.12,133.45,322696.0
2024-08-06 13:20:00,133.45,133.51,133.04,133.17,357015.0,133.45,133.51,133.04,133.17,357015.0
2024-08-06 13:25:00,133.13,133.53,133.01,133.47,328205.0,133.13,133.53,133.01,133.47,328205.0
2024-08-06 13:30:00,133.47,133.56,133.09,133.14,286257.0,133.47,133.56,133.09,133.14,286257.0
2024-08-06 13:35:00,133.12,133.3,133.02,133.19,220024.0,133.12,133.3,133.02,133.19,220024.0
2024-08-06 13:40:00,133.16,133.26,132.9,133.02,316401.0,133.16,133.26,132.9,133.02,316401.0
2024-08-06 13:45:00,133.03,133.39,132.91,133.2,266249.0,133.03,133.39,132.91,133.2,266249.0
2024-08-06 13:50:00,133.21,133.51,133.08,133.41,200303.0,133.21,133.51,133.08,133.41,200303.0
2024-08-06 13:55:00,133.41,133.48,132.87,132.9,347861.0,133.41,133.48,132.87,132.9,347861.0
2024-08-06 14:00:00,132.92,132.95,132.32,132.32,523806.0,132.92,132.95,132.32,132.32,523806.0
2024-08-06 14:05:00,132.35,132.52,131.74,131.94,700877.0,132.35,132.52,131.74,131.94,700877.0
2024-08-06 14:10:00,131.96,132.19,131.75,131.9,461444.0,131.96,132.19,131.75,131.9,461444.0
2024-08-06 14:15:00,131.9,132.24,131.85,132.09,459579.0,131.9,132.24,131.85,132.09,459579.0
2024-08-06 14:20:00,132.07,132.6,132.01,132.48,532145.0,132.07,132.6,132.01,132.48,532145.0
2024-08-06 14:25:00,132.47,132.67,132.24,132.64,387621.0,132.47,132.67,132.24,132.64,387621.0
2024-08-06 14:30:00,132.64,132.64,132.38,132.57,311534.0,132.64,132.64,132.38,132.57,311534.0
2024-08-06 14:35:00,132.58,132.67,132.38,132.44,332582.0,132.58,132.67,132.38,132.44,332582.0
2024-08-06 14:40:00,132.44,132.54,132.25,132.3,384687.0,132.44,132.54,132.25,132.3,384687.0
2024-08-06 14:45:00,132.33,132.65,132.27,132.53,351535.0,132.33,132.65,132.27,132.53,351535.0
2024-08-06 14:50:00,132.52,132.74,132.45,132.63,310003.0,132.52,132.74,132.45,132.63,310003.0
2024-08-06 14:55:00,132.66,132.73,131.73,131.73,617525.0,132.66,132.73,131.73,131.73,617525.0
2024-08-06 15:00:00,131.76,131.86,130.74,130.87,633499.0,131.76,131.86,130.74,130.87,633499.0
2024-08-06 15:05:00,130.88,131.13,130.51,130.85,667445.0,130.88,131.13,130.51,130.85,667445.0
2024-08-06 15:10:00,130.85,131.17,130.61,130.64,533097.0,130.85,131.17,130.61,130.64,533097.0
2024-08-06 15:15:00,130.66,130.88,130.14,130.72,681313.0,130.66,130.88,130.14,130.72,681313.0
2024-08-06 15:20:00,130.75,131.52,130.6,131.49,574571.0,130.75,131.52,130.6,131.49,574571.0
2024-08-06 15:25:00,131.48,131.59,131.05,131.36,546618.0,131.48,131.59,131.05,131.36,546618.0
2024-08-06 15:30:00,131.37,131.75,131.13,131.63,467845.0,131.37,131.75,131.13,131.63,467845.0
2024-08-06 15:35:00,131.62,131.7,131.22,131.23,561251.0,131.62,131.7,131.22,131.23,561251.0
2024-08-06 15:40:00,131.26,131.48,131.14,131.4,491778.0,131.26,131.48,131.14,131.4,491778.0
2024-08-06 15:45:00,131.38,131.63,130.79,130.82,631515.0,131.38,131.63,130.79,130.82,631515.0
2024-08-06 15:50:00,130.8,131.34,130.51,130.57,954975.0,130.8,131.34,130.51,130.57,954975.0
2024-08-06 15:55:00,130.59,130.84,129.93,130.14,1665555.0,130.59,130.84,129.93,130.14,1665555.0
2024-08-07 09:30:00,133.89,134.71,133.09,133.6,1792558.0,133.89,134.71,133.09,133.6,1792558.0
2024-08-07 09:35:00,133.62,134.71,133.12,134.32,1173249.0,133.62,134.71,133.12,134.32,1173249.0
2024-08-07 09:40:00,134.31,135.78,134.07,135.23,1681427.0,134.31,135.78,134.07,135.23,1681427.0
2024-08-07 09:45:00,135.26,135.76,134.4,135.65,903461.0,135.26,135.76,134.4,135.65,903461.0
2024-08-07 09:50:00,135.64,136.24,134.75,135.06,1344402.0,135.64,136.24,134.75,135.06,1344402.0
2024-08-07 09:55:00,135.04,135.04,133.92,134.33,1038880.0,135.04,135.04,133.92,134.33,1038880.0
2024-08-07 10:00:00,134.35,134.75,134.14,134.42,703573.0,134.35,134.75,134.14,134.42,703573.0
2024-08-07 10:05:00,134.4,136.05,134.26,135.98,1334896.0,134.4,136.05,134.26,135.98,1334896.0
2024-08-07 10:10:00,135.99,136.03,134.37,134.61,945324.0,135.99,136.03,134.37,134.61,945324.0
2024-08-07 10:15:00,134.61,135.19,134.22,134.41,815280.0,134.61,135.19,134.22,134.41,815280.0
2024-08-07 10:20:00,134.45,135.5,134.45,135.07,696802.0,134.45,135.5,134.45,135.07,696802.0
2024-08-07 10:25:00,135.09,135.27,133.22,133.64,900533.0,135.09,135.27,133.22,133.64,900533.0
2024-08-07 10:30:00,133.69,134.38,133.48,134.01,600290.0,133.69,134.38,133.48,134.01,600290.0
2024-08-07 10:35:00,134.02,134.2,133.45,133.6,430196.0,134.02,134.2,133.45,133.6,430196.0
2024-08-07 10:40:00,133.67,134.4,133.32,134.39,523530.0,133.67,134.4,133.32,134.39,523530.0
2024-08-07 10:45:00,134.38,134.74,134.22,134.69,483358.0,134.38,134.74,134.22,134.69,483358.0
2024-08-07 10:50:00,134.68,134.93,134.32,134.44,444496.0,134.68,134.93,134.32,134.44,444496.0
2024-08-07 10:55:00,134.42,134.99,134.41,134.91,439359.0,134.42,134.99,134.41,134.91,439359.0
2024-08-07 11:00:00,134.92,135.55,134.69,135.52,593571.0,134.92,135.55,134.69,135.52,593571.0
2024-08-07 11:05:00,135.51,135.8,135.28,135.5,480021.0,135.51,135.8,135.28,135.5,480021.0
2024-08-07 11:10:00,135.5,135.55,134.83,134.97,436834.0,135.5,135.55,134.83,134.97,436834.0
2024-08-07 11:15:00,134.97,135.16,134.44,134.75,374177.0,134.97,135.16,134.44,134.75,374177.0
2024-08-07 11:20:00,134.73,135.02,134.56,134.62,355645.0,134.73,135.02,134.56,134.62,355645.0
2024-08-07 11:25:00,134.63,134.79,134.39,134.62,403177.0,134.63,134.79,134.39,134.62,403177.0
2024-08-07 11:30:00,134.65,134.8,134.31,134.57,293159.0,134.65,134.8,134.31,134.57,293159.0
2024-08-07 11:35:00,134.6,134.9,134.31,134.49,377249.0,134.6,134.9,134.31,134.49,377249.0
2024-08-07 11:40:00,134.5,134.5,133.48,133.53,540420.0,134.5,134.5,133.48,133.53,540420.0
2024-08-07 11:45:00,133.53,133.6,132.81,133.13,687611.0,133.53,133.6,132.81,133.13,687611.0
2024-08-07 11:50:00,133.13,133.55,132.96,133.44,393938.0,133.13,133.55,132.96,133.44,393938.0
2024-08-07 11:55:00,133.45,133.54,133.11,133.39,305790.0,133.45,133.54,133.11,133.39,305790.0
2024-08-07 12:00:00,133.44,133.45,131.95,132.17,623418.0,133.44,133.45,131.95,132.17,623418.0
2024-08-07 12:05:00,132.16,132.68,132.06,132.52,434216.0,132.16,132.68,132.06,132.52,434216.0
2024-08-07 12:10:00,132.49,133.18,132.31,133.12,487574.0,132.49,133.18,132.31,133.12,487574.0
2024-08-07 12:15:00,133.1,133.31,132.72,132.78,343880.0,133.1,133.31,132.72,132.78,343880.0
2024-08-07 12:20:00,132.81,133.78,132.72,133.75,439904.0,132.81,133.78,132.72,133.75,439904.0
2024-08-07 12:25:00,133.75,133.81,133.39,133.5,299300.0,133.75,133.81,133.39,133.5,299300.0
2024-08-07 12:30:00,133.52,133.76,133.25,133.69,204360.0,133.52,133.76,133.25,133.69,204360.0
2024-08-07 12:35:00,133.67,133.79,133.26,133.32,193686.0,133.67,133.79,133.26,133.32,193686.0
2024-08-07 12:40:00,133.33,133.65,132.84,132.97,275599.0,133.33,133.65,132.84,132.97,275599.0
2024-08-07 12:45:00,132.95,133.15,132.37,132.48,363406.0,132.95,133.15,132.37,132.48,363406.0
2024-08-07 12:50:00,132.5,132.6,132.22,132.46,304865.0,132.5,132.6,132.22,132.46,304865.0
2024-08-07 12:55:00,132.45,132.89,132.35,132.52,222777.0,132.45,132.89,132.35,132.52,222777.0
2024-08-07 13:00:00,132.48,132.73,132.07,132.37,275807.0,132.48,132.73,132.07,132.37,275807.0
2024-08-07 13:05:00,132.37,132.77,131.9,131.95,284938.0,132.37,132.77,131.9,131.95,284938.0
2024-08-07 13:10:00,131.94,132.13,131.66,131.92,407132.0,131.94,132.13,131.66,131.92,407132.0
2024-08-07 13:15:00,131.91,131.97,131.05,131.19,416288.0,131.91,131.97,131.05,131.19,416288.0
2024-08-07 13:20:00,131.2,131.82,131.1,131.77,395263.0,131.2,131.82,131.1,131.77,395263.0
2024-08-07 13:25:00,131.78,132.08,131.37,131.42,278987.0,131.78,132.08,131.37,131.42,278987.0
2024-08-07 13:30:00,131.39,131.98,131.34,131.97,287844.0,131.39,131.98,131.34,131.97,287844.0
2024-08-07 13:35:00,131.97,132.43,131.93,132.05,326931.0,131.97,132.43,131.93,132.05,326931.0
2024-08-07 13:40:00,132.02,132.21,131.83,131.92,222990.0,132.02,132.21,131.83,131.92,222990.0
2024-08-07 13:45:00,131.94,132.13,131.12,131.19,322197.0,131.94,132.13,131.12,131.19,322197.0
2024-08-07 13:50:00,131.18,131.48,130.94,131.31,367880.0,131.18,131.48,130.94,131.31,367880.0
2024-08-07 13:55:00,131.3,131.42,130.82,131.2,298241.0,131.3,131.42,130.82,131.2,298241.0
2024-08-07 14:00:00,131.18,131.41,130.88,130.99,332999.0,131.18,131.41,130.88,130.99,332999.0
2024-08-07 14:05:00,130.96,131.15,130.48,130.55,329910.0,130.96,131.15,130.48,130.55,329910.0
2024-08-07 14:10:00,130.55,130.68,129.86,129.92,511367.0,130.55,130.68,129.86,129.92,511367.0
2024-08-07 14:15:00,129.96,130.06,129.45,129.59,485832.0,129.96,130.06,129.45,129.59,485832.0
2024-08-07 14:20:00,129.56,130.59,129.48,130.54,363513.0,129.56,130.59,129.48,130.54,363513.0
2024-08-07 14:25:00,130.55,130.89,130.37,130.37,367417.0,130.55,130.89,130.37,130.37,367417.0
2024-08-07 14:30:00,130.34,130.37,129.75,129.94,457805.0,130.34,130.37,129.75,129.94,457805.0
2024-08-07 14:35:00,129.92,130.35,129.83,130.23,371652.0,129.92,130.35,129.83,130.23,371652.0
2024-08-07 14:40:00,130.23,130.78,130.21,130.31,336504.0,130.23,130.78,130.21,130.31,336504.0
2024-08-07 14:45:00,130.3,130.58,129.84,130.27,336150.0,130.3,130.58,129.84,130.27,336150.0
2024-08-07 14:50:00,130.29,130.58,130.12,130.48,371794.0,130.29,130.58,130.12,130.48,371794.0
2024-08-07 14:55:00,130.5,131.05,130.43,130.62,387718.0,130.5,131.05,130.43,130.62,387718.0
2024-08-07 15:00:00,130.62,131.61,130.47,131.61,383637.0,130.62,131.61,130.47,131.61,383637.0
2024-08-07 15:05:00,131.58,131.75,131.14,131.34,431877.0,131.58,131.75,131.14,131.34,431877.0
2024-08-07 15:10:00,131.32,131.52,130.75,130.91,365893.0,131.32,131.52,130.75,130.91,365893.0
2024-08-07 15:15:00,130.93,131.31,130.86,131.19,319055.0,130.93,131.31,130.86,131.19,319055.0
2024-08-07 15:20:00,131.21,131.54,130.67,130.73,330735.0,131.21,131.54,130.67,130.73,330735.0
2024-08-07 15:25:00,130.73,130.8,130.27,130.63,348695.0,130.73,130.8,130.27,130.63,348695.0
2024-08-07 15:30:00,130.64,130.75,130.11,130.22,469360.0,130.64,130.75,130.11,130.22,469360.0
2024-08-07 15:35:00,130.25,130.69,130.18,130.34,337105.0,130.25,130.69,130.18,130.34,337105.0
2024-08-07 15:40:00,130.36,130.43,129.93,130.07,403598.0,130.36,130.43,129.93,130.07,403598.0
2024-08-07 15:45:00,130.06,130.26,129.85,130.13,504974.0,130.06,130.26,129.85,130.13,504974.0
2024-08-07 15:50:00,130.12,130.19,128.74,128.88,765486.0,130.12,130.19,128.74,128.88,765486.0
2024-08-07 15:55:00,128.93,129.0,128.37,128.67,1243433.0,128.93,129.0,128.37,128.67,1243433.0
2024-08-08 09:30:00,131.97,132.25,130.34,130.89,1311665.0,131.97,132.25,130.34,130.89,1311665.0
2024-08-08 09:35:00,130.86,131.34,129.66,129.82,939398.0,130.86,131.34,129.66,129.82,939398.0
2024-08-08 09:40:00,129.81,130.72,129.52,129.71,689356.0,129.81,130.72,129.52,129.71,689356.0
2024-08-08 09:45:00,129.68,130.38,129.11,129.63,733445.0,129.68,130.38,129.11,129.63,733445.0
2024-08-08 09:50:00,129.66,130.54,128.94,130.47,697987.0,129.66,130.54,128.94,130.47,697987.0
2024-08-08 09:55:00,130.47,131.44,130.25,131.39,721136.0,130.47,131.44,130.25,131.39,721136.0
2024-08-08 10:00:00,131.35,132.13,131.12,132.13,933228.0,131.35,132.13,131.12,132.13,933228.0
2024-08-08 10:05:00,132.13,132.56,131.36,132.54,863315.0,132.13,132.56,131.36,132.54,863315.0
2024-08-08 10:10:00,132.54,132.56,131.89,132.37,631793.0,132.54,132.56,131.89,132.37,631793.0
2024-08-08 10:15:00,132.35,133.22,132.19,132.52,774574.0,132.35,133.22,132.19,132.52,774574.0
2024-08-08 10:20:00,132.55,133.03,132.25,132.92,611717.0,132.55,133.03,132.25,132.92,611717.0
2024-08-08 10:25:00,132.93,133.67,132.62,133.52,685968.0,132.93,133.67,132.62,133.52,685968.0
2024-08-08 10:30:00,133.54,133.78,132.96,133.32,673023.0,133.54,133.78,132.96,133.32,673023.0
2024-08-08 10:35:00,133.34,133.81,133.08,133.63,571280.0,133.34,133.81,133.08,133.63,571280.0
2024-08-08 10:40:00,133.64,134.15,133.5,133.68,702575.0,133.64,134.15,133.5,133.68,702575.0
2024-08-08 10:45:00,133.71,134.26,133.36,134.25,556392.0,133.71,134.26,133.36,134.25,556392.0
2024-08-08 10:50:00,134.21,134.47,133.86,134.34,598341.0,134.21,134.47,133.86,134.34,598341.0
2024-08-08 10:55:00,134.37,135.06,134.24,135.0,897801.0,134.37,135.06,134.24,135.0,897801.0
2024-08-08 11:00:00,134.99,135.02,134.4,134.81,506115.0,134.99,135.02,134.4,134.81,506115.0
2024-08-08 11:05:00,134.79,134.92,134.26,134.34,452159.0,134.79,134.92,134.26,134.34,452159.0
2024-08-08 11:10:00,134.37,134.38,133.5,133.62,708681.0,134.37,134.38,133.5,133.62,708681.0
2024-08-08 11:15:00,133.63,133.83,133.48,133.56,394773.0,133.63,133.83,133.48,133.56,394773.0
2024-08-08 11:20:00,133.58,134.26,133.57,134.23,521137.0,133.58,134.26,133.57,134.23,521137.0
2024-08-08 11:25:00,134.21,134.5,134.04,134.15,394115.0,134.21,134.5,134.04,134.15,394115.0
2024-08-08 11:30:00,134.17,134.8,134.15,134.58,460463.0,134.17,134.8,134.15,134.58,460463.0
2024-08-08 11:35:00,134.53,134.7,134.11,134.17,295840.0,134.53,134.7,134.11,134.17,295840.0
2024-08-08 11:40:00,134.17,134.5,134.0,134.25,267935.0,134.17,134.5,134.0,134.25,267935.0
2024-08-08 11:45:00,134.25,134.27,133.95,134.06,295081.0,134.25,134.27,133.95,134.06,295081.0
2024-08-08 11:50:00,134.05,134.72,134.03,134.68,294357.0,134.05,134.72,134.03,134.68,294357.0
2024-08-08 11:55:00,134.64,134.98,134.61,134.8,334847.0,134.64,134.98,134.61,134.8,334847.0
2024-08-08 12:00:00,134.78,135.26,134.67,135.22,546865.0,134.78,135.26,134.67,135.22,546865.0
2024-08-08 12:05:00,135.21,135.5,135.08,135.08,479507.0,135.21,135.5,135.08,135.08,479507.0
2024-08-08 12:10:00,135.09,135.25,134.83,135.0,260738.0,135.09,135.25,134.83,135.0,260738.0
2024-08-08 12:15:00,135.0,135.02,134.45,134.55,422340.0,135.0,135.02,134.45,134.55,422340.0
2024-08-08 12:20:00,134.56,134.96,134.53,134.93,244617.0,134.56,134.96,134.53,134.93,244617.0
2024-08-08 12:25:00,134.93,135.0,134.66,134.68,220682.0,134.93,135.0,134.66,134.68,220682.0
2024-08-08 12:30:00,134.68,134.7,134.12,134.19,345777.0,134.68,134.7,134.12,134.19,345777.0
2024-08-08 12:35:00,134.21,134.43,134.01,134.26,247778.0,134.21,134.43,134.01,134.26,247778.0
2024-08-08 12:40:00,134.25,134.49,134.04,134.43,225234.0,134.25,134.49,134.04,134.43,225234.0
2024-08-08 12:45:00,134.43,134.92,134.4,134.89,315574.0,134.43,134.92,134.4,134.89,315574.0
2024-08-08 12:50:00,134.87,135.08,134.7,135.07,263998.0,134.87,135.08,134.7,135.07,263998.0
2024-08-08 12:55:00,135.05,135.08,134.51,134.71,330754.0,135.05,135.08,134.51,134.71,330754.0
2024-08-08 13:00:00,134.78,134.95,134.23,134.28,339822.0,134.78,134.95,134.23,134.28,339822.0
2024-08-08 13:05:00,134.3,134.67,134.12,134.67,295727.0,134.3,134.67,134.12,134.67,295727.0
2024-08-08 13:10:00,134.63,134.89,134.6,134.8,252996.0,134.63,134.89,134.6,134.8,252996.0
2024-08-08 13:15:00,134.76,135.11,134.69,135.11,230037.0,134.76,135.11,134.69,135.11,230037.0
2024-08-08 13:20:00,135.08,135.12,134.9,135.0,192393.0,135.08,135.12,134.9,135.0,192393.0
2024-08-08 13:25:00,135.0,135.69,134.88,135.65,373372.0,135.0,135.69,134.88,135.65,373372.0
2024-08-08 13:30:00,135.66,135.93,135.59,135.79,366801.0,135.66,135.93,135.59,135.79,366801.0
2024-08-08 13:35:00,135.78,135.92,135.56,135.75,317657.0,135.78,135.92,135.56,135.75,317657.0
2024-08-08 13:40:00,135.74,135.74,135.49,135.59,220241.0,135.74,135.74,135.49,135.59,220241.0
2024-08-08 13:45:00,135.59,136.13,135.58,136.12,445605.0,135.59,136.13,135.58,136.12,445605.0
2024-08-08 13:50:00,136.11,136.34,135.91,135.97,318823.0,136.11,136.34,135.91,135.97,318823.0
2024-08-08 13:55:00,135.97,135.99,135.7,135.83,229725.0,135.97,135.99,135.7,135.83,229725.0
2024-08-08 14:00:00,135.82,136.2,135.71,136.16,264737.0,135.82,136.2,135.71,136.16,264737.0
2024-08-08 14:05:00,136.17,136.29,135.92,136.01,243571.0,136.17,136.29,135.92,136.01,243571.0
2024-08-08 14:10:00,136.03,136.17,135.95,136.12,162429.0,136.03,136.17,135.95,136.12,162429.0
2024-08-08 14:15:00,136.12,136.23,135.9,136.06,215556.0,136.12,136.23,135.9,136.06,215556.0
2024-08-08 14:20:00,136.07,136.21,135.92,136.18,157896.0,136.07,136.21,135.92,136.18,157896.0
2024-08-08 14:25:00,136.17,136.22,135.46,135.59,394015.0,136.17,136.22,135.46,135.59,394015.0
2024-08-08 14:30:00,135.61,135.96,135.57,135.81,265518.0,135.61,135.96,135.57,135.81,265518.0
2024-08-08 14:35:00,135.8,135.84,135.43,135.45,219535.0,135.8,135.84,135.43,135.45,219535.0
2024-08-08 14:40:00,135.46,135.49,135.09,135.35,341237.0,135.46,135.49,135.09,135.35,341237.0
2024-08-08 14:45:00,135.32,135.55,135.22,135.45,209299.0,135.32,135.55,135.22,135.45,209299.0
2024-08-08 14:50:00,135.47,135.58,135.28,135.53,211601.0,135.47,135.58,135.28,135.53,211601.0
2024-08-08 14:55:00,135.47,135.67,135.41,135.43,205466.0,135.47,135.67,135.41,135.43,205466.0
2024-08-08 15:00:00,135.42,135.42,134.73,134.8,391394.0,135.42,135.42,134.73,134.8,391394.0
2024-08-08 15:05:00,134.79,135.35,134.64,135.23,336513.0,134.79,135.35,134.64,135.23,336513.0
2024-08-08 15:10:00,135.23,135.57,135.17,135.35,252250.0,135.23,135.57,135.17,135.35,252250.0
2024-08-08 15:15:00,135.34,135.5,135.17,135.35,239476.0,135.34,135.5,135.17,135.35,239476.0
2024-08-08 15:20:00,135.35,135.9,135.29,135.8,341661.0,135.35,135.9,135.29,135.8,341661.0
2024-08-08 15:25:00,135.79,135.85,135.07,135.08,383386.0,135.79,135.85,135.07,135.08,383386.0
2024-08-08 15:30:00,135.09,135.4,135.01,135.35,416702.0,135.09,135.4,135.01,135.35,416702.0
2024-08-08 15:35:00,135.38,135.57,134.9,135.48,425536.0,135.38,135.57,134.9,135.48,425536.0
2024-08-08 15:40:00,135.48,136.13,135.44,136.1,477836.0,135.48,136.13,135.44,136.1,477836.0
2024-08-08 15:45:00,136.09,136.09,135.62,135.85,406300.0,136.09,136.09,135.62,135.85,406300.0
2024-08-08 15:50:00,135.9,136.21,135.54,135.64,577683.0,135.9,136.21,135.54,135.64,577683.0
2024-08-08 15:55:00,135.65,136.48,135.39,136.37,1409556.0,135.65,136.48,135.39,136.37,1409556.0
2024-08-09 09:30:00,134.69,135.35,133.91,134.77,1331912.0,134.69,135.35,133.91,134.77,1331912.0
2024-08-09 09:35:00,134.79,135.5,133.71,135.47,1147430.0,134.79,135.5,133.71,135.47,1147430.0
2024-08-09 09:40:00,135.47,135.48,134.34,134.52,801898.0,135.47,135.48,134.34,134.52,801898.0
2024-08-09 09:45:00,134.54,134.87,133.02,133.15,1467015.0,134.54,134.87,133.02,133.15,1467015.0
2024-08-09 09:50:00,133.14,133.56,132.56,133.05,1323299.0,133.14,133.56,132.56,133.05,1323299.0
2024-08-09 09:55:00,133.06,133.39,132.51,132.92,903852.0,133.06,133.39,132.51,132.92,903852.0
2024-08-09 10:00:00,132.94,133.76,132.54,133.64,818966.0,132.94,133.76,132.54,133.64,818966.0
2024-08-09 10:05:00,133.59,134.21,133.45,133.87,736313.0,133.59,134.21,133.45,133.87,736313.0
2024-08-09 10:10:00,133.9,134.68,133.85,134.34,674148.0,133.9,134.68,133.85,134.34,674148.0
2024-08-09 10:15:00,134.28,134.63,133.99,134.16,485790.0,134.28,134.63,133.99,134.16,485790.0
2024-08-09 10:20:00,134.16,134.48,133.32,133.68,540811.0,134.16,134.48,133.32,133.68,540811.0
2024-08-09 10:25:00,133.68,133.81,133.12,133.14,495464.0,133.68,133.81,133.12,133.14,495464.0
2024-08-09 10:30:00,133.17,133.2,132.54,132.76,479809.0,133.17,133.2,132.54,132.76,479809.0
2024-08-09 10:35:00,132.77,133.07,132.44,132.7,674375.0,132.77,133.07,132.44,132.7,674375.0
2024-08-09 10:40:00,132.72,133.34,132.71,132.96,489538.0,132.72,133.34,132.71,132.96,489538.0
2024-08-09 10:45:00,132.99,133.63,132.92,133.36,518795.0,132.99,133.63,132.92,133.36,518795.0
2024-08-09 10:50:00,133.35,134.21,133.28,134.15,612704.0,133.35,134.21,133.28,134.15,612704.0
2024-08-09 10:55:00,134.14,134.37,133.13,133.26,667974.0,134.14,134.37,133.13,133.26,667974.0
2024-08-09 11:00:00,133.28,133.63,133.09,133.47,564588.0,133.28,133.63,133.09,133.47,564588.0
2024-08-09 11:05:00,133.49,133.96,133.46,133.57,600401.0,133.49,133.96,133.46,133.57,600401.0
2024-08-09 11:10:00,133.58,133.85,133.37,133.74,329345.0,133.58,133.85,133.37,133.74,329345.0
2024-08-09 11:15:00,133.75,134.3,133.75,134.23,365691.0,133.75,134.3,133.75,134.23,365691.0
2024-08-09 11:20:00,134.23,134.28,133.84,133.89,327898.0,134.23,134.28,133.84,133.89,327898.0
2024-08-09 11:25:00,133.92,134.39,133.62,133.64,520992.0,133.92,134.39,133.62,133.64,520992.0
2024-08-09 11:30:00,133.66,134.13,133.55,134.11,334068.0,133.66,134.13,133.55,134.11,334068.0
2024-08-09 11:35:00,134.1,134.19,133.52,133.64,369971.0,134.1,134.19,133.52,133.64,369971.0
2024-08-09 11:40:00,133.64,133.79,133.26,133.34,378121.0,133.64,133.79,133.26,133.34,378121.0
2024-08-09 11:45:00,133.34,133.78,133.34,133.7,294560.0,133.34,133.78,133.34,133.7,294560.0
2024-08-09 11:50:00,133.71,133.85,133.5,133.66,228652.0,133.71,133.85,133.5,133.66,228652.0
2024-08-09 11:55:00,133.66,133.66,132.88,133.05,462810.0,133.66,133.66,132.88,133.05,462810.0
2024-08-09 12:00:00,133.04,133.24,132.9,133.02,253444.0,133.04,133.24,132.9,133.02,253444.0
2024-08-09 12:05:00,133.03,133.1,132.82,132.94,273716.0,133.03,133.1,132.82,132.94,273716.0
2024-08-09 12:10:00,132.92,133.18,132.72,133.12,324600.0,132.92,133.18,132.72,133.12,324600.0
2024-08-09 12:15:00,133.11,133.4,133.02,133.38,271516.0,133.11,133.4,133.02,133.38,271516.0
2024-08-09 12:20:00,133.39,133.56,133.2,133.28,264220.0,133.39,133.56,133.2,133.28,264220.0
2024-08-09 12:25:00,133.31,133.82,133.31,133.7,263820.0,133.31,133.82,133.31,133.7,263820.0
2024-08-09 12:30:00,133.69,134.3,133.68,134.1,432725.0,133.69,134.3,133.68,134.1,432725.0
2024-08-09 12:35:00,134.11,134.37,133.99,134.24,438946.0,134.11,134.37,133.99,134.24,438946.0
2024-08-09 12:40:00,134.22,134.27,133.97,134.08,261457.0,134.22,134.27,133.97,134.08,261457.0
2024-08-09 12:45:00,134.07,134.13,133.72,134.06,280059.0,134.07,134.13,133.72,134.06,280059.0
2024-08-09 12:50:00,134.07,134.24,133.93,134.0,218084.0,134.07,134.24,133.93,134.0,218084.0
2024-08-09 12:55:00,134.03,134.22,133.95,134.15,212307.0,134.03,134.22,133.95,134.15,212307.0
2024-08-09 13:00:00,134.17,134.24,134.02,134.13,182587.0,134.17,134.24,134.02,134.13,182587.0
2024-08-09 13:05:00,134.13,134.24,133.95,134.19,181066.0,134.13,134.24,133.95,134.19,181066.0
2024-08-09 13:10:00,134.18,134.65,134.14,134.58,399321.0,134.18,134.65,134.14,134.58,399321.0
2024-08-09 13:15:00,134.6,134.92,134.56,134.81,340961.0,134.6,134.92,134.56,134.81,340961.0
2024-08-09 13:20:00,134.83,134.92,134.52,134.58,259222.0,134.83,134.92,134.52,134.58,259222.0
2024-08-09 13:25:00,134.61,135.25,134.57,135.24,346074.0,134.61,135.25,134.57,135.24,346074.0
2024-08-09 13:30:00,135.26,135.45,135.02,135.13,394656.0,135.26,135.45,135.02,135.13,394656.0
2024-08-09 13:35:00,135.11,135.23,134.91,135.07,285361.0,135.11,135.23,134.91,135.07,285361.0
2024-08-09 13:40:00,135.09,135.17,134.71,134.83,250181.0,135.09,135.17,134.71,134.83,250181.0
2024-08-09 13:45:00,134.85,134.95,134.72,134.83,176345.0,134.85,134.95,134.72,134.83,176345.0
2024-08-09 13:50:00,134.83,135.06,134.53,134.61,270289.0,134.83,135.06,134.53,134.61,270289.0
2024-08-09 13:55:00,134.64,134.9,134.59,134.9,189168.0,134.64,134.9,134.59,134.9,189168.0
2024-08-09 14:00:00,134.89,135.18,134.85,135.07,260054.0,134.89,135.18,134.85,135.07,260054.0
2024-08-09 14:05:00,135.04,135.24,134.99,135.18,196140.0,135.04,135.24,134.99,135.18,196140.0
2024-08-09 14:10:00,135.19,135.2,134.61,134.76,269516.0,135.19,135.2,134.61,134.76,269516.0
2024-08-09 14:15:00,134.78,134.85,134.48,134.82,248908.0,134.78,134.85,134.48,134.82,248908.0
2024-08-09 14:20:00,134.82,134.95,134.64,134.64,174984.0,134.82,134.95,134.64,134.64,174984.0
2024-08-09 14:25:00,134.67,134.97,134.6,134.8,178286.0,134.67,134.97,134.6,134.8,178286.0
2024-08-09 14:30:00,134.79,134.93,134.69,134.78,163447.0,134.79,134.93,134.69,134.78,163447.0
2024-08-09 14:35:00,134.81,135.01,134.67,134.97,172834.0,134.81,135.01,134.67,134.97,172834.0
2024-08-09 14:40:00,134.97,135.14,134.82,134.94,200847.0,134.97,135.14,134.82,134.94,200847.0
2024-08-09 14:45:00,134.92,135.03,134.7,134.7,163792.0,134.92,135.03,134.7,134.7,163792.0
2024-08-09 14:50:00,134.71,134.8,134.52,134.64,184338.0,134.71,134.8,134.52,134.64,184338.0
2024-08-09 14:55:00,134.67,134.75,134.48,134.69,225420.0,134.67,134.75,134.48,134.69,225420.0
2024-08-09 15:00:00,134.68,134.8,134.29,134.44,271504.0,134.68,134.8,134.29,134.44,271504.0
2024-08-09 15:05:00,134.44,134.92,134.42,134.88,227106.0,134.44,134.92,134.42,134.88,227106.0
2024-08-09 15:10:00,134.88,135.04,134.82,134.86,202768.0,134.88,135.04,134.82,134.86,202768.0
2024-08-09 15:15:00,134.83,135.15,134.77,135.12,243360.0,134.83,135.15,134.77,135.12,243360.0
2024-08-09 15:20:00,135.11,135.14,134.57,134.68,248195.0,135.11,135.14,134.57,134.68,248195.0
2024-08-09 15:25:00,134.68,134.95,134.64,134.83,221546.0,134.68,134.95,134.64,134.83,221546.0
2024-08-09 15:30:00,134.83,134.97,134.77,134.86,236337.0,134.83,134.97,134.77,134.86,236337.0
2024-08-09 15:35:00,134.88,135.13,134.82,134.82,253437.0,134.88,135.13,134.82,134.82,253437.0
2024-08-09 15:40:00,134.81,135.11,134.74,134.82,251553.0,134.81,135.11,134.74,134.82,251553.0
2024-08-09 15:45:00,134.82,134.97,134.79,134.93,217240.0,134.82,134.97,134.79,134.93,217240.0
2024-08-09 15:50:00,134.92,135.08,134.08,134.24,497121.0,134.92,135.08,134.08,134.24,497121.0
2024-08-09 15:55:00,134.25,134.41,134.05,134.29,938939.0,134.25,134.41,134.05,134.29,938939.0
2024-08-12 09:30:00,134.44,135.77,134.0,135.77,1403234.0,134.44,135.77,134.0,135.77,1403234.0
2024-08-12 09:35:00,135.75,135.77,135.04,135.36,666576.0,135.75,135.77,135.04,135.36,666576.0
2024-08-12 09:40:00,135.36,135.41,133.43,133.73,898441.0,135.36,135.41,133.43,133.73,898441.0
2024-08-12 09:45:00,133.76,133.86,133.23,133.73,665465.0,133.76,133.86,133.23,133.73,665465.0
2024-08-12 09:50:00,133.74,135.03,133.74,134.96,832974.0,133.74,135.03,133.74,134.96,832974.0
2024-08-12 09:55:00,134.96,135.12,134.38,135.1,795611.0,134.96,135.12,134.38,135.1,795611.0
2024-08-12 10:00:00,135.15,136.08,135.01,136.04,1282941.0,135.15,136.08,135.01,136.04,1282941.0
2024-08-12 10:05:00,136.05,137.01,135.88,136.37,1161351.0,136.05,137.01,135.88,136.37,1161351.0
2024-08-12 10:10:00,136.35,137.06,136.1,136.96,909395.0,136.35,137.06,136.1,136.96,909395.0
2024-08-12 10:15:00,136.97,137.6,136.66,137.05,1049316.0,136.97,137.6,136.66,137.05,1049316.0
2024-08-12 10:20:00,137.03,137.65,136.89,137.29,695815.0,137.03,137.65,136.89,137.29,695815.0
2024-08-12 10:25:00,137.26,137.71,136.82,136.88,607561.0,137.26,137.71,136.82,136.88,607561.0
2024-08-12 10:30:00,136.94,137.68,136.74,137.43,628016.0,136.94,137.68,136.74,137.43,628016.0
2024-08-12 10:35:00,137.46,137.97,137.26,137.59,705076.0,137.46,137.97,137.26,137.59,705076.0
2024-08-12 10:40:00,137.58,137.77,136.81,136.82,537393.0,137.58,137.77,136.81,136.82,537393.0
2024-08-12 10:45:00,136.81,137.37,136.71,137.31,547746.0,136.81,137.37,136.71,137.31,547746.0
2024-08-12 10:50:00,137.29,137.59,137.07,137.24,424473.0,137.29,137.59,137.07,137.24,424473.0
2024-08-12 10:55:00,137.2,137.48,136.92,137.19,329262.0,137.2,137.48,136.92,137.19,329262.0
2024-08-12 11:00:00,137.22,137.99,136.92,137.94,492935.0,137.22,137.99,136.92,137.94,492935.0
2024-08-12 11:05:00,137.94,137.94,137.2,137.32,420392.0,137.94,137.94,137.2,137.32,420392.0
2024-08-12 11:10:00,137.31,137.75,137.31,137.48,310553.0,137.31,137.75,137.31,137.48,310553.0
2024-08-12 11:15:00,137.47,137.52,137.21,137.32,268828.0,137.47,137.52,137.21,137.32,268828.0
2024-08-12 11:20:00,137.33,137.39,135.59,135.59,753585.0,137.33,137.39,135.59,135.59,753585.0
2024-08-12 11:25:00,135.63,135.9,135.31,135.85,741390.0,135.63,135.9,135.31,135.85,741390.0
2024-08-12 11:30:00,135.82,135.82,135.21,135.57,507233.0,135.82,135.82,135.21,135.57,507233.0
2024-08-12 11:35:00,135.55,136.52,135.47,136.45,730363.0,135.55,136.52,135.47,136.45,730363.0
2024-08-12 11:40:00,136.48,136.59,136.15,136.45,395885.0,136.48,136.59,136.15,136.45,395885.0
2024-08-12 11:45:00,136.45,136.5,136.06,136.47,256826.0,136.45,136.5,136.06,136.47,256826.0
2024-08-12 11:50:00,136.46,136.78,136.41,136.68,359071.0,136.46,136.78,136.41,136.68,359071.0
2024-08-12 11:55:00,136.64,137.17,136.62,137.04,314869.0,136.64,137.17,136.62,137.04,314869.0
2024-08-12 12:00:00,137.03,137.09,136.63,136.69,330103.0,137.03,137.09,136.63,136.69,330103.0
2024-08-12 12:05:00,136.7,136.94,136.52,136.88,294242.0,136.7,136.94,136.52,136.88,294242.0
2024-08-12 12:10:00,136.87,136.91,136.55,136.56,217348.0,136.87,136.91,136.55,136.56,217348.0
2024-08-12 12:15:00,136.58,136.8,136.4,136.73,204265.0,136.58,136.8,136.4,136.73,204265.0
2024-08-12 12:20:00,136.74,137.08,136.63,137.02,256348.0,136.74,137.08,136.63,137.02,256348.0
2024-08-12 12:25:00,137.01,137.11,136.82,136.88,207631.0,137.01,137.11,136.82,136.88,207631.0
2024-08-12 12:30:00,136.88,137.37,136.82,137.26,223736.0,136.88,137.37,136.82,137.26,223736.0
2024-08-12 12:35:00,137.25,137.36,136.89,137.34,283318.0,137.25,137.36,136.89,137.34,283318.0
2024-08-12 12:40:00,137.35,137.39,136.93,137.32,212259.0,137.35,137.39,136.93,137.32,212259.0
2024-08-12 12:45:00,137.33,137.49,137.3,137.42,274183.0,137.33,137.49,137.3,137.42,274183.0
2024-08-12 12:50:00,137.41,137.41,137.15,137.2,264817.0,137.41,137.41,137.15,137.2,264817.0
2024-08-12 12:55:00,137.18,137.25,136.22,136.22,487889.0,137.18,137.25,136.22,136.22,487889.0
2024-08-12 13:00:00,136.24,136.48,136.0,136.35,555735.0,136.24,136.48,136.0,136.35,555735.0
2024-08-12 13:05:00,136.33,136.66,136.24,136.6,327018.0,136.33,136.66,136.24,136.6,327018.0
2024-08-12 13:10:00,136.54,136.56,136.16,136.43,291636.0,136.54,136.56,136.16,136.43,291636.0
2024-08-12 13:15:00,136.38,136.7,136.31,136.65,299032.0,136.38,136.7,136.31,136.65,299032.0
2024-08-12 13:20:00,136.64,136.96,136.57,136.72,305174.0,136.64,136.96,136.57,136.72,305174.0
2024-08-12 13:25:00,136.73,136.73,136.27,136.42,301752.0,136.73,136.73,136.27,136.42,301752.0
2024-08-12 13:30:00,136.41,136.61,136.39,136.61,205774.0,136.41,136.61,136.39,136.61,205774.0
2024-08-12 13:35:00,136.6,136.62,136.26,136.37,240878.0,136.6,136.62,136.26,136.37,240878.0
2024-08-12 13:40:00,136.37,136.46,135.93,136.12,335496.0,136.37,136.46,135.93,136.12,335496.0
2024-08-12 13:45:00,136.12,136.26,135.99,136.02,278035.0,136.12,136.26,135.99,136.02,278035.0
2024-08-12 13:50:00,136.04,136.13,135.75,136.06,356791.0,136.04,136.13,135.75,136.06,356791.0
2024-08-12 13:55:00,136.08,136.57,136.04,136.53,254647.0,136.08,136.57,136.04,136.53,254647.0
2024-08-12 14:00:00,136.53,136.65,136.4,136.53,198138.0,136.53,136.65,136.4,136.53,198138.0
2024-08-12 14:05:00,136.54,136.56,136.13,136.28,175001.0,136.54,136.56,136.13,136.28,175001.0
2024-08-12 14:10:00,136.26,136.57,136.16,136.56,174159.0,136.26,136.57,136.16,136.56,174159.0
2024-08-12 14:15:00,136.53,136.58,136.41,136.48,143976.0,136.53,136.58,136.41,136.48,143976.0
2024-08-12 14:20:00,136.46,136.83,136.44,136.61,190435.0,136.46,136.83,136.44,136.61,190435.0
2024-08-12 14:25:00,136.59,136.79,136.58,136.69,114848.0,136.59,136.79,136.58,136.69,114848.0
2024-08-12 14:30:00,136.67,136.74,136.39,136.74,168919.0,136.67,136.74,136.39,136.74,168919.0
2024-08-12 14:35:00,136.73,136.89,136.62,136.74,253295.0,136.73,136.89,136.62,136.74,253295.0
2024-08-12 14:40:00,136.72,136.75,136.49,136.61,173278.0,136.72,136.75,136.49,136.61,173278.0
2024-08-12 14:45:00,136.59,136.69,136.48,136.66,131153.0,136.59,136.69,136.48,136.66,131153.0
2024-08-12 14:50:00,136.63,136.78,136.51,136.52,164720.0,136.63,136.78,136.51,136.52,164720.0
2024-08-12 14:55:00,136.51,136.86,136.51,136.83,157706.0,136.51,136.86,136.51,136.83,157706.0
2024-08-12 15:00:00,136.8,136.86,136.54,136.62,175479.0,136.8,136.86,136.54,136.62,175479.0
2024-08-12 15:05:00,136.62,136.62,136.29,136.4,164431.0,136.62,136.62,136.29,136.4,164431.0
2024-08-12 15:10:00,136.4,136.62,136.35,136.41,179457.0,136.4,136.62,136.35,136.41,179457.0
2024-08-12 15:15:00,136.41,136.59,136.34,136.49,149158.0,136.41,136.59,136.34,136.49,149158.0
2024-08-12 15:20:00,136.5,136.66,136.41,136.63,158889.0,136.5,136.66,136.41,136.63,158889.0
2024-08-12 15:25:00,136.62,136.8,136.58,136.62,183704.0,136.62,136.8,136.58,136.62,183704.0
2024-08-12 15:30:00,136.61,137.15,136.61,136.78,380287.0,136.61,137.15,136.61,136.78,380287.0
2024-08-12 15:35:00,136.77,136.81,136.35,136.44,244569.0,136.77,136.81,136.35,136.44,244569.0
2024-08-12 15:40:00,136.43,136.63,136.29,136.53,297229.0,136.43,136.63,136.29,136.53,297229.0
2024-08-12 15:45:00,136.5,136.71,136.33,136.39,309829.0,136.5,136.71,136.33,136.39,309829.0
2024-08-12 15:50:00,136.33,136.59,136.16,136.54,378249.0,136.33,136.59,136.16,136.54,378249.0
2024-08-12 15:55:00,136.54,136.81,136.45,136.79,844945.0,136.54,136.81,136.45,136.79,844945.0
2024-08-13 09:30:00,138.01,139.51,137.52,138.35,1828339.0,138.01,139.51,137.52,138.35,1828339.0
2024-08-13 09:35:00,138.32,139.0,137.85,138.5,890029.0,138.32,139.0,137.85,138.5,890029.0
2024-08-13 09:40:00,138.54,139.37,138.04,139.08,802439.0,138.54,139.37,138.04,139.08,802439.0
2024-08-13 09:45:00,139.06,139.6,138.76,139.56,912035.0,139.06,139.6,138.76,139.56,912035.0
2024-08-13 09:50:00,139.6,140.38,139.4,140.37,1245665.0,139.6,140.38,139.4,140.37,1245665.0
2024-08-13 09:55:00,140.38,140.7,139.52,140.07,1197677.0,140.38,140.7,139.52,140.07,1197677.0
2024-08-13 10:00:00,140.06,140.49,139.91,140.21,636268.0,140.06,140.49,139.91,140.21,636268.0
2024-08-13 10:05:00,140.18,140.19,139.64,139.77,601666.0,140.18,140.19,139.64,139.77,601666.0
2024-08-13 10:10:00,139.78,140.41,139.59,139.86,589661.0,139.78,140.41,139.59,139.86,589661.0
2024-08-13 10:15:00,139.91,140.03,139.61,139.82,404633.0,139.91,140.03,139.61,139.82,404633.0
2024-08-13 10:20:00,139.83,139.96,139.47,139.89,345688.0,139.83,139.96,139.47,139.89,345688.0
2024-08-13 10:25:00,139.88,139.98,139.61,139.92,256277.0,139.88,139.98,139.61,139.92,256277.0
2024-08-13 10:30:00,139.91,139.92,139.29,139.63,550231.0,139.91,139.92,139.29,139.63,550231.0
2024-08-13 10:35:00,139.65,140.47,139.64,140.13,622166.0,139.65,140.47,139.64,140.13,622166.0
2024-08-13 10:40:00,140.09,140.37,139.75,139.82,387063.0,140.09,140.37,139.75,139.82,387063.0
2024-08-13 10:45:00,139.82,140.34,139.76,139.94,460879.0,139.82,140.34,139.76,139.94,460879.0
2024-08-13 10:50:00,139.95,139.98,139.4,139.76,526991.0,139.95,139.98,139.4,139.76,526991.0
2024-08-13 10:55:00,139.75,139.85,139.44,139.61,515505.0,139.75,139.85,139.44,139.61,515505.0
2024-08-13 11:00:00,139.62,139.66,139.21,139.56,527633.0,139.62,139.66,139.21,139.56,527633.0
2024-08-13 11:05:00,139.55,139.63,139.27,139.34,411417.0,139.55,139.63,139.27,139.34,411417.0
2024-08-13 11:10:00,139.33,139.78,139.1,139.16,467628.0,139.33,139.78,139.1,139.16,467628.0
2024-08-13 11:15:00,139.15,139.41,139.11,139.31,438478.0,139.15,139.41,139.11,139.31,438478.0
2024-08-13 11:20:00,139.3,139.98,139.29,139.84,572097.0,139.3,139.98,139.29,139.84,572097.0
2024-08-13 11:25:00,139.83,140.17,139.73,139.83,500759.0,139.83,140.17,139.73,139.83,500759.0
2024-08-13 11:30:00,139.83,140.01,139.76,140.0,230077.0,139.83,140.01,139.76,140.0,230077.0
2024-08-13 11:35:00,140.01,140.49,139.97,140.42,467967.0,140.01,140.49,139.97,140.42,467967.0
2024-08-13 11:40:00,140.43,140.5,140.06,140.16,414945.0,140.43,140.5,140.06,140.16,414945.0
2024-08-13 11:45:00,140.19,140.32,139.99,140.24,256282.0,140.19,140.32,139.99,140.24,256282.0
2024-08-13 11:50:00,140.23,140.45,140.21,140.43,260359.0,140.23,140.45,140.21,140.43,260359.0
2024-08-13 11:55:00,140.44,140.7,140.27,140.28,526336.0,140.44,140.7,140.27,140.28,526336.0
2024-08-13 12:00:00,140.27,140.4,140.04,140.26,459173.0,140.27,140.4,140.04,140.26,459173.0
2024-08-13 12:05:00,140.25,140.28,139.68,139.93,406688.0,140.25,140.28,139.68,139.93,406688.0
2024-08-13 12:10:00,139.94,140.0,139.8,139.92,271724.0,139.94,140.0,139.8,139.92,271724.0
2024-08-13 12:15:00,139.93,139.97,139.78,139.85,269946.0,139.93,139.97,139.78,139.85,269946.0
2024-08-13 12:20:00,139.85,139.91,139.61,139.79,346822.0,139.85,139.91,139.61,139.79,346822.0
2024-08-13 12:25:00,139.79,139.94,139.65,139.88,264988.0,139.79,139.94,139.65,139.88,264988.0
2024-08-13 12:30:00,139.89,139.89,139.44,139.64,384105.0,139.89,139.89,139.44,139.64,384105.0
2024-08-13 12:35:00,139.62,139.67,139.46,139.56,269504.0,139.62,139.67,139.46,139.56,269504.0
2024-08-13 12:40:00,139.56,139.78,139.46,139.7,321292.0,139.56,139.78,139.46,139.7,321292.0
2024-08-13 12:45:00,139.71,140.04,139.62,140.03,278447.0,139.71,140.04,139.62,140.03,278447.0
2024-08-13 12:50:00,140.04,140.08,139.9,140.02,270563.0,140.04,140.08,139.9,140.02,270563.0
2024-08-13 12:55:00,140.03,140.4,139.97,140.4,350978.0,140.03,140.4,139.97,140.4,350978.0
2024-08-13 13:00:00,140.4,140.63,140.28,140.33,411237.0,140.4,140.63,140.28,140.33,411237.0
2024-08-13 13:05:00,140.32,140.55,140.28,140.51,282683.0,140.32,140.55,140.28,140.51,282683.0
2024-08-13 13:10:00,140.5,140.94,140.41,140.92,409955.0,140.5,140.94,140.41,140.92,409955.0
2024-08-13 13:15:00,140.92,141.0,140.72,140.93,284930.0,140.92,141.0,140.72,140.93,284930.0
2024-08-13 13:20:00,140.93,140.93,140.52,140.54,294652.0,140.93,140.93,140.52,140.54,294652.0
2024-08-13 13:25:00,140.55,140.78,140.46,140.67,206759.0,140.55,140.78,140.46,140.67,206759.0
2024-08-13 13:30:00,140.68,140.74,140.39,140.43,180051.0,140.68,140.74,140.39,140.43,180051.0
2024-08-13 13:35:00,140.43,140.77,140.39,140.59,143039.0,140.43,140.77,140.39,140.59,143039.0
2024-08-13 13:40:00,140.62,140.86,140.54,140.81,174361.0,140.62,140.86,140.54,140.81,174361.0
2024-08-13 13:45:00,140.79,140.85,139.82,140.07,440442.0,140.79,140.85,139.82,140.07,440442.0
2024-08-13 13:50:00,140.06,140.41,139.89,140.33,317164.0,140.06,140.41,139.89,140.33,317164.0
2024-08-13 13:55:00,140.34,140.68,140.31,140.67,212655.0,140.34,140.68,140.31,140.67,212655.0
2024-08-13 14:00:00,140.65,140.66,140.34,140.5,167779.0,140.65,140.66,140.34,140.5,167779.0
2024-08-13 14:05:00,140.49,140.75,140.42,140.74,152504.0,140.49,140.75,140.42,140.74,152504.0
2024-08-13 14:10:00,140.73,140.9,140.62,140.63,305310.0,140.73,140.9,140.62,140.63,305310.0
2024-08-13 14:15:00,140.64,140.75,140.32,140.45,208168.0,140.64,140.75,140.32,140.45,208168.0
2024-08-13 14:20:00,140.44,140.71,140.41,140.68,153880.0,140.44,140.71,140.41,140.68,153880.0
2024-08-13 14:25:00,140.68,140.85,140.53,140.85,157919.0,140.68,140.85,140.53,140.85,157919.0
2024-08-13 14:30:00,140.84,140.84,140.56,140.7,161954.0,140.84,140.84,140.56,140.7,161954.0
2024-08-13 14:35:00,140.7,140.85,140.66,140.7,175909.0,140.7,140.85,140.66,140.7,175909.0
2024-08-13 14:40:00,140.71,140.73,140.48,140.7,149265.0,140.71,140.73,140.48,140.7,149265.0
2024-08-13 14:45:00,140.7,140.76,140.56,140.65,118135.0,140.7,140.76,140.56,140.65,118135.0
2024-08-13 14:50:00,140.66,140.8,140.57,140.74,152799.0,140.66,140.8,140.57,140.74,152799.0
2024-08-13 14:55:00,140.73,140.75,140.55,140.61,143586.0,140.73,140.75,140.55,140.61,143586.0
2024-08-13 15:00:00,140.6,140.63,140.35,140.42,230320.0,140.6,140.63,140.35,140.42,230320.0
2024-08-13 15:05:00,140.41,140.41,140.18,140.22,174635.0,140.41,140.41,140.18,140.22,174635.0
2024-08-13 15:10:00,140.24,140.28,140.09,140.18,216625.0,140.24,140.28,140.09,140.18,216625.0
2024-08-13 15:15:00,140.18,140.44,140.06,140.23,255361.0,140.18,140.44,140.06,140.23,255361.0
2024-08-13 15:20:00,140.24,140.46,140.02,140.42,212889.0,140.24,140.46,140.02,140.42,212889.0
2024-08-13 15:25:00,140.41,140.48,140.28,140.44,151226.0,140.41,140.48,140.28,140.44,151226.0
2024-08-13 15:30:00,140.46,140.82,140.42,140.82,297489.0,140.46,140.82,140.42,140.82,297489.0
2024-08-13 15:35:00,140.81,140.86,140.54,140.61,354542.0,140.81,140.86,140.54,140.61,354542.0
2024-08-13 15:40:00,140.61,140.87,140.52,140.82,309563.0,140.61,140.87,140.52,140.82,309563.0
2024-08-13 15:45:00,140.82,141.04,140.77,140.95,614790.0,140.82,141.04,140.77,140.95,614790.0
2024-08-13 15:50:00,140.95,141.08,140.31,140.44,648905.0,140.95,141.08,140.31,140.44,648905.0
2024-08-13 15:55:00,140.44,141.19,140.43,141.18,1239358.0,140.44,141.19,140.43,141.18,1239358.0
2024-08-14 09:30:00,143.0,143.25,140.87,140.93,1299704.0,143.0,143.25,140.87,140.93,1299704.0
2024-08-14 09:35:00,140.9,141.69,140.65,141.05,1050198.0,140.9,141.69,140.65,141.05,1050198.0
2024-08-14 09:40:00,141.04,141.2,139.27,139.58,1047407.0,141.04,141.2,139.27,139.58,1047407.0
2024-08-14 09:45:00,139.59,140.58,139.27,139.74,983415.0,139.59,140.58,139.27,139.74,983415.0
2024-08-14 09:50:00,139.74,140.19,139.28,139.59,752633.0,139.74,140.19,139.28,139.59,752633.0
2024-08-14 09:55:00,139.66,139.66,138.7,139.22,747613.0,139.66,139.66,138.7,139.22,747613.0
2024-08-14 10:00:00,139.28,139.69,138.42,139.67,1047245.0,139.28,139.69,138.42,139.67,1047245.0
2024-08-14 10:05:00,139.68,139.88,139.25,139.41,556576.0,139.68,139.88,139.25,139.41,556576.0
2024-08-14 10:10:00,139.41,139.51,138.12,138.68,711260.0,139.41,139.51,138.12,138.68,711260.0
2024-08-14 10:15:00,138.71,138.87,138.47,138.7,369400.0,138.71,138.87,138.47,138.7,369400.0
2024-08-14 10:20:00,138.67,138.86,138.39,138.71,467447.0,138.67,138.86,138.39,138.71,467447.0
2024-08-14 10:25:00,138.71,138.98,138.28,138.93,416855.0,138.71,138.98,138.28,138.93,416855.0
2024-08-14 10:30:00,138.94,139.04,137.64,137.77,605216.0,138.94,139.04,137.64,137.77,605216.0
2024-08-14 10:35:00,137.77,138.75,137.68,138.74,490758.0,137.77,138.75,137.68,138.74,490758.0
2024-08-14 10:40:00,138.73,139.36,138.73,139.22,537171.0,138.73,139.36,138.73,139.22,537171.0
2024-08-14 10:45:00,139.22,140.1,139.18,140.07,687103.0,139.22,140.1,139.18,140.07,687103.0
2024-08-14 10:50:00,140.05,140.25,139.47,139.92,753347.0,140.05,140.25,139.47,139.92,753347.0
2024-08-14 10:55:00,139.93,140.1,139.63,139.98,444701.0,139.93,140.1,139.63,139.98,444701.0
2024-08-14 11:00:00,139.98,140.14,139.79,140.03,320071.0,139.98,140.14,139.79,140.03,320071.0
2024-08-14 11:05:00,140.02,140.05,139.6,139.68,322777.0,140.02,140.05,139.6,139.68,322777.0
2024-08-14 11:10:00,139.7,140.05,139.7,139.97,314427.0,139.7,140.05,139.7,139.97,314427.0
2024-08-14 11:15:00,140.01,140.29,139.89,139.94,421533.0,140.01,140.29,139.89,139.94,421533.0
2024-08-14 11:20:00,139.9,140.04,139.62,139.78,278446.0,139.9,140.04,139.62,139.78,278446.0
2024-08-14 11:25:00,139.79,140.08,139.78,140.02,224427.0,139.79,140.08,139.78,140.02,224427.0
2024-08-14 11:30:00,140.01,140.61,139.97,140.44,410260.0,140.01,140.61,139.97,140.44,410260.0
2024-08-14 11:35:00,140.46,140.47,140.06,140.33,267471.0,140.46,140.47,140.06,140.33,267471.0
2024-08-14 11:40:00,140.34,140.45,140.05,140.06,250341.0,140.34,140.45,140.05,140.06,250341.0
2024-08-14 11:45:00,140.07,140.36,140.04,140.13,129956.0,140.07,140.36,140.04,140.13,129956.0
2024-08-14 11:50:00,140.13,140.41,140.05,140.32,195215.0,140.13,140.41,140.05,140.32,195215.0
2024-08-14 11:55:00,140.38,140.67,140.33,140.58,252769.0,140.38,140.67,140.33,140.58,252769.0
2024-08-14 12:00:00,140.59,140.74,140.44,140.54,253308.0,140.59,140.74,140.44,140.54,253308.0
2024-08-14 12:05:00,140.53,140.77,140.41,140.43,256667.0,140.53,140.77,140.41,140.43,256667.0
2024-08-14 12:10:00,140.44,140.45,140.1,140.19,320688.0,140.44,140.45,140.1,140.19,320688.0
2024-08-14 12:15:00,140.15,140.27,139.85,139.94,290045.0,140.15,140.27,139.85,139.94,290045.0
2024-08-14 12:20:00,139.94,140.14,139.42,139.62,414320.0,139.94,140.14,139.42,139.62,414320.0
2024-08-14 12:25:00,139.63,139.73,139.25,139.25,346481.0,139.63,139.73,139.25,139.25,346481.0
2024-08-14 12:30:00,139.25,139.54,139.12,139.37,399717.0,139.25,139.54,139.12,139.37,399717.0
2024-08-14 12:35:00,139.37,139.46,139.25,139.39,183630.0,139.37,139.46,139.25,139.39,183630.0
2024-08-14 12:40:00,139.42,139.43,138.81,138.84,346399.0,139.42,139.43,138.81,138.84,346399.0
2024-08-14 12:45:00,138.84,139.16,138.79,139.1,229031.0,138.84,139.16,138.79,139.1,229031.0
2024-08-14 12:50:00,139.09,139.4,139.05,139.37,193425.0,139.09,139.4,139.05,139.37,193425.0
2024-08-14 12:55:00,139.35,139.38,139.13,139.24,164834.0,139.35,139.38,139.13,139.24,164834.0
2024-08-14 13:00:00,139.25,139.42,139.17,139.35,138211.0,139.25,139.42,139.17,139.35,138211.0
2024-08-14 13:05:00,139.34,139.74,139.3,139.59,240952.0,139.34,139.74,139.3,139.59,240952.0
2024-08-14 13:10:00,139.58,139.63,139.18,139.4,157113.0,139.58,139.63,139.18,139.4,157113.0
2024-08-14 13:15:00,139.39,139.66,139.37,139.61,173839.0,139.39,139.66,139.37,139.61,173839.0
2024-08-14 13:20:00,139.61,139.73,139.47,139.63,199724.0,139.61,139.73,139.47,139.63,199724.0
2024-08-14 13:25:00,139.64,139.77,139.49,139.73,158425.0,139.64,139.77,139.49,139.73,158425.0
2024-08-14 13:30:00,139.73,139.86,139.63,139.7,146748.0,139.73,139.86,139.63,139.7,146748.0
2024-08-14 13:35:00,139.73,139.83,139.46,139.47,147030.0,139.73,139.83,139.46,139.47,147030.0
2024-08-14 13:40:00,139.48,139.6,139.24,139.54,219625.0,139.48,139.6,139.24,139.54,219625.0
2024-08-14 13:45:00,139.53,139.75,139.52,139.7,135499.0,139.53,139.75,139.52,139.7,135499.0
2024-08-14 13:50:00,139.69,139.87,139.59,139.85,132535.0,139.69,139.87,139.59,139.85,132535.0
2024-08-14 13:55:00,139.84,139.93,139.65,139.69,180448.0,139.84,139.93,139.65,139.69,180448.0
2024-08-14 14:00:00,139.68,139.72,139.44,139.58,198190.0,139.68,139.72,139.44,139.58,198190.0
2024-08-14 14:05:00,139.61,139.9,139.58,139.75,183209.0,139.61,139.9,139.58,139.75,183209.0
2024-08-14 14:10:00,139.73,139.79,139.64,139.73,101947.0,139.73,139.79,139.64,139.73,101947.0
2024-08-14 14:15:00,139.72,139.84,139.63,139.7,143605.0,139.72,139.84,139.63,139.7,143605.0
2024-08-14 14:20:00,139.69,139.97,139.69,139.93,166959.0,139.69,139.97,139.69,139.93,166959.0
2024-08-14 14:25:00,139.94,140.0,139.78,139.88,149705.0,139.94,140.0,139.78,139.88,149705.0
2024-08-14 14:30:00,139.84,139.96,139.72,139.78,141169.0,139.84,139.96,139.72,139.78,141169.0
2024-08-14 14:35:00,139.78,139.94,139.65,139.86,120831.0,139.78,139.94,139.65,139.86,120831.0
2024-08-14 14:40:00,139.89,139.9,139.77,139.81,72721.0,139.89,139.9,139.77,139.81,72721.0
2024-08-14 14:45:00,139.79,139.9,139.67,139.75,146851.0,139.79,139.9,139.67,139.75,146851.0
2024-08-14 14:50:00,139.75,140.04,139.67,140.03,206649.0,139.75,140.04,139.67,140.03,206649.0
2024-08-14 14:55:00,140.03,140.35,139.98,140.34,206057.0,140.03,140.35,139.98,140.34,206057.0
2024-08-14 15:00:00,140.33,140.34,140.15,140.19,164775.0,140.33,140.34,140.15,140.19,164775.0
2024-08-14 15:05:00,140.19,140.34,139.96,139.97,210917.0,140.19,140.34,139.96,139.97,210917.0
2024-08-14 15:10:00,139.98,140.04,139.57,139.66,244102.0,139.98,140.04,139.57,139.66,244102.0
2024-08-14 15:15:00,139.65,139.88,139.64,139.85,187663.0,139.65,139.88,139.64,139.85,187663.0
2024-08-14 15:20:00,139.83,139.93,139.72,139.87,154344.0,139.83,139.93,139.72,139.87,154344.0
2024-08-14 15:25:00,139.87,140.0,139.8,139.94,167542.0,139.87,140.0,139.8,139.94,167542.0
2024-08-14 15:30:00,139.96,140.01,139.72,139.77,204601.0,139.96,140.01,139.72,139.77,204601.0
2024-08-14 15:35:00,139.76,139.93,139.73,139.92,211755.0,139.76,139.93,139.73,139.92,211755.0
2024-08-14 15:40:00,139.92,140.11,139.88,140.04,205659.0,139.92,140.11,139.88,140.04,205659.0
2024-08-14 15:45:00,140.04,140.19,139.92,140.18,265543.0,140.04,140.19,139.92,140.18,265543.0
2024-08-14 15:50:00,140.19,140.84,140.1,140.75,504315.0,140.19,140.84,140.1,140.75,504315.0
2024-08-14 15:55:00,140.75,140.91,140.68,140.71,969657.0,140.75,140.91,140.68,140.71,969657.0
2024-08-15 09:30:00,143.0,143.46,141.81,142.55,988203.0,143.0,143.46,141.81,142.55,988203.0
2024-08-15 09:35:00,142.58,143.74,142.31,143.58,930668.0,142.58,143.74,142.31,143.58,930668.0
2024-08-15 09:40:00,143.6,143.75,142.61,143.24,653535.0,143.6,143.75,142.61,143.24,653535.0
2024-08-15 09:45:00,143.26,144.23,142.96,144.2,823524.0,143.26,144.23,142.96,144.2,823524.0
2024-08-15 09:50:00,144.2,144.49,143.85,144.42,792912.0,144.2,144.49,143.85,144.42,792912.0
2024-08-15 09:55:00,144.41,144.8,144.11,144.8,722833.0,144.41,144.8,144.11,144.8,722833.0
2024-08-15 10:00:00,144.78,145.32,144.39,144.46,969317.0,144.78,145.32,144.39,144.46,969317.0
2024-08-15 10:05:00,144.48,144.53,144.07,144.3,525970.0,144.48,144.53,144.07,144.3,525970.0
2024-08-15 10:10:00,144.3,144.52,144.07,144.47,434351.0,144.3,144.52,144.07,144.47,434351.0
2024-08-15 10:15:00,144.46,144.48,143.64,143.97,504939.0,144.46,144.48,143.64,143.97,504939.0
2024-08-15 10:20:00,144.0,144.37,143.78,144.27,572391.0,144.0,144.37,143.78,144.27,572391.0
2024-08-15 10:25:00,144.28,145.1,144.22,144.95,672602.0,144.28,145.1,144.22,144.95,672602.0
2024-08-15 10:30:00,144.94,145.43,144.73,145.43,650621.0,144.94,145.43,144.73,145.43,650621.0
2024-08-15 10:35:00,145.42,145.57,145.2,145.53,679696.0,145.42,145.57,145.2,145.53,679696.0
2024-08-15 10:40:00,145.52,146.06,145.34,145.98,821286.0,145.52,146.06,145.34,145.98,821286.0
2024-08-15 10:45:00,145.99,146.32,145.71,146.26,794111.0,145.99,146.32,145.71,146.26,794111.0
2024-08-15 10:50:00,146.28,146.33,145.37,145.37,534050.0,146.28,146.33,145.37,145.37,534050.0
2024-08-15 10:55:00,145.4,145.47,145.02,145.15,447560.0,145.4,145.47,145.02,145.15,447560.0
2024-08-15 11:00:00,145.12,145.23,144.86,145.0,456262.0,145.12,145.23,144.86,145.0,456262.0
2024-08-15 11:05:00,145.0,145.49,144.9,145.39,395312.0,145.0,145.49,144.9,145.39,395312.0
2024-08-15 11:10:00,145.36,145.62,145.27,145.4,351450.0,145.36,145.62,145.27,145.4,351450.0
2024-08-15 11:15:00,145.34,145.69,145.21,145.42,279523.0,145.34,145.69,145.21,145.42,279523.0
2024-08-15 11:20:00,145.36,145.75,145.26,145.65,271645.0,145.36,145.75,145.26,145.65,271645.0
2024-08-15 11:25:00,145.64,145.87,145.54,145.78,308415.0,145.64,145.87,145.54,145.78,308415.0
2024-08-15 11:30:00,145.79,145.98,145.64,145.84,283789.0,145.79,145.98,145.64,145.84,283789.0
2024-08-15 11:35:00,145.83,146.18,145.71,146.01,332203.0,145.83,146.18,145.71,146.01,332203.0
2024-08-15 11:40:00,146.03,146.28,145.97,146.26,307228.0,146.03,146.28,145.97,146.26,307228.0
2024-08-15 11:45:00,146.26,146.44,146.01,146.1,365110.0,146.26,146.44,146.01,146.1,365110.0
2024-08-15 11:50:00,146.1,146.53,146.07,146.5,352666.0,146.1,146.53,146.07,146.5,352666.0
2024-08-15 11:55:00,146.49,146.77,146.4,146.4,492268.0,146.49,146.77,146.4,146.4,492268.0
2024-08-15 12:00:00,146.42,146.63,146.11,146.33,491158.0,146.42,146.63,146.11,146.33,491158.0
2024-08-15 12:05:00,146.32,146.42,146.0,146.2,328701.0,146.32,146.42,146.0,146.2,328701.0
2024-08-15 12:10:00,146.21,146.54,146.18,146.4,278863.0,146.21,146.54,146.18,146.4,278863.0
2024-08-15 12:15:00,146.42,146.75,146.35,146.71,309738.0,146.42,146.75,146.35,146.71,309738.0
2024-08-15 12:20:00,146.71,146.95,146.65,146.91,343348.0,146.71,146.95,146.65,146.91,343348.0
2024-08-15 12:25:00,146.9,147.22,146.81,147.19,525055.0,146.9,147.22,146.81,147.19,525055.0
2024-08-15 12:30:00,147.2,147.26,146.75,146.92,429092.0,147.2,147.26,146.75,146.92,429092.0
2024-08-15 12:35:00,146.92,147.06,146.71,147.02,301307.0,146.92,147.06,146.71,147.02,301307.0
2024-08-15 12:40:00,146.99,147.13,146.71,147.1,318242.0,146.99,147.13,146.71,147.1,318242.0
2024-08-15 12:45:00,147.09,147.12,146.54,146.67,321230.0,147.09,147.12,146.54,146.67,321230.0
2024-08-15 12:50:00,146.68,146.87,146.62,146.79,184859.0,146.68,146.87,146.62,146.79,184859.0
2024-08-15 12:55:00,146.79,147.02,146.79,146.94,220091.0,146.79,147.02,146.79,146.94,220091.0
2024-08-15 13:00:00,146.97,147.19,146.71,147.16,225650.0,146.97,147.19,146.71,147.16,225650.0
2024-08-15 13:05:00,147.17,147.28,146.93,146.94,269304.0,147.17,147.28,146.93,146.94,269304.0
2024-08-15 13:10:00,146.93,147.03,146.75,146.81,246041.0,146.93,147.03,146.75,146.81,246041.0
2024-08-15 13:15:00,146.82,146.94,146.42,146.47,319172.0,146.82,146.94,146.42,146.47,319172.0
2024-08-15 13:20:00,146.49,146.83,146.42,146.62,229054.0,146.49,146.83,146.42,146.62,229054.0
2024-08-15 13:25:00,146.61,146.94,146.55,146.86,176574.0,146.61,146.94,146.55,146.86,176574.0
2024-08-15 13:30:00,146.87,147.06,146.78,147.01,178097.0,146.87,147.06,146.78,147.01,178097.0
2024-08-15 13:35:00,147.02,147.29,146.91,147.21,234286.0,147.02,147.29,146.91,147.21,234286.0
2024-08-15 13:40:00,147.2,147.24,147.02,147.07,264647.0,147.2,147.24,147.02,147.07,264647.0
2024-08-15 13:45:00,147.09,147.45,147.09,147.4,269099.0,147.09,147.45,147.09,147.4,269099.0
2024-08-15 13:50:00,147.4,147.52,147.28,147.36,224207.0,147.4,147.52,147.28,147.36,224207.0
2024-08-15 13:55:00,147.35,147.51,147.25,147.49,183949.0,147.35,147.51,147.25,147.49,183949.0
2024-08-15 14:00:00,147.5,147.59,147.4,147.44,218118.0,147.5,147.59,147.4,147.44,218118.0
2024-08-15 14:05:00,147.43,147.7,147.33,147.62,222833.0,147.43,147.7,147.33,147.62,222833.0
2024-08-15 14:10:00,147.62,147.65,147.16,147.16,261912.0,147.62,147.65,147.16,147.16,261912.0
2024-08-15 14:15:00,147.16,147.36,147.01,147.36,270593.0,147.16,147.36,147.01,147.36,270593.0
2024-08-15 14:20:00,147.36,147.38,147.13,147.25,169112.0,147.36,147.38,147.13,147.25,169112.0
2024-08-15 14:25:00,147.25,147.3,147.1,147.1,159786.0,147.25,147.3,147.1,147.1,159786.0
2024-08-15 14:30:00,147.07,147.14,146.94,147.05,220208.0,147.07,147.14,146.94,147.05,220208.0
2024-08-15 14:35:00,147.05,147.19,146.88,146.96,233490.0,147.05,147.19,146.88,146.96,233490.0
2024-08-15 14:40:00,146.97,147.03,146.75,147.01,210718.0,146.97,147.03,146.75,147.01,210718.0
2024-08-15 14:45:00,147.01,147.22,146.91,147.06,205893.0,147.01,147.22,146.91,147.06,205893.0
2024-08-15 14:50:00,147.07,147.1,146.8,146.98,237344.0,147.07,147.1,146.8,146.98,237344.0
2024-08-15 14:55:00,146.97,147.03,146.88,147.01,154730.0,146.97,147.03,146.88,147.01,154730.0
2024-08-15 15:00:00,147.01,147.03,146.75,146.99,238028.0,147.01,147.03,146.75,146.99,238028.0
2024-08-15 15:05:00,146.99,147.43,146.93,147.42,347172.0,146.99,147.43,146.93,147.42,347172.0
2024-08-15 15:10:00,147.43,147.43,146.91,147.1,416148.0,147.43,147.43,146.91,147.1,416148.0
2024-08-15 15:15:00,147.1,147.34,147.02,147.3,300041.0,147.1,147.34,147.02,147.3,300041.0
2024-08-15 15:20:00,147.31,147.46,147.19,147.36,247029.0,147.31,147.46,147.19,147.36,247029.0
2024-08-15 15:25:00,147.34,147.45,147.2,147.37,290114.0,147.34,147.45,147.2,147.37,290114.0
2024-08-15 15:30:00,147.36,147.78,147.2,147.75,431120.0,147.36,147.78,147.2,147.75,431120.0
2024-08-15 15:35:00,147.75,147.78,147.53,147.68,321557.0,147.75,147.78,147.53,147.68,321557.0
2024-08-15 15:40:00,147.68,147.96,147.5,147.65,471696.0,147.68,147.96,147.5,147.65,471696.0
2024-08-15 15:45:00,147.64,147.82,147.53,147.56,376313.0,147.64,147.82,147.53,147.56,376313.0
2024-08-15 15:50:00,147.55,147.78,147.16,147.21,793524.0,147.55,147.78,147.16,147.21,793524.0
2024-08-15 15:55:00,147.21,147.7,147.1,147.38,1312571.0,147.21,147.7,147.1,147.38,1312571.0
2024-08-16 09:30:00,145.7,146.75,145.2,146.72,1180254.0,145.7,146.75,145.2,146.72,1180254.0
2024-08-16 09:35:00,146.75,147.35,146.05,147.21,662657.0,146.75,147.35,146.05,147.21,662657.0
2024-08-16 09:40:00,147.23,147.9,146.63,146.85,887627.0,147.23,147.9,146.63,146.85,887627.0
2024-08-16 09:45:00,146.81,148.2,146.71,148.15,746609.0,146.81,148.2,146.71,148.15,746609.0
2024-08-16 09:50:00,148.16,148.51,147.71,147.93,878416.0,148.16,148.51,147.71,147.93,878416.0
2024-08-16 09:55:00,147.91,147.94,147.13,147.42,514241.0,147.91,147.94,147.13,147.42,514241.0
2024-08-16 10:00:00,147.42,148.2,147.23,148.17,521658.0,147.42,148.2,147.23,148.17,521658.0
2024-08-16 10:05:00,148.17,148.59,148.06,148.14,609976.0,148.17,148.59,148.06,148.14,609976.0
2024-08-16 10:10:00,148.15,148.74,147.98,148.74,571535.0,148.15,148.74,147.98,148.74,571535.0
2024-08-16 10:15:00,148.74,149.37,148.62,149.23,784845.0,148.74,149.37,148.62,149.23,784845.0
2024-08-16 10:20:00,149.22,149.22,148.73,148.94,500694.0,149.22,149.22,148.73,148.94,500694.0
2024-08-16 10:25:00,148.95,148.95,148.27,148.46,511132.0,148.95,148.95,148.27,148.46,511132.0
2024-08-16 10:30:00,148.48,148.96,147.99,148.13,481076.0,148.48,148.96,147.99,148.13,481076.0
2024-08-16 10:35:00,148.12,148.39,147.77,148.3,407445.0,148.12,148.39,147.77,148.3,407445.0
2024-08-16 10:40:00,148.28,148.33,147.63,147.84,408162.0,148.28,148.33,147.63,147.84,408162.0
2024-08-16 10:45:00,147.84,147.89,147.13,147.38,393372.0,147.84,147.89,147.13,147.38,393372.0
2024-08-16 10:50:00,147.4,148.31,147.4,147.68,491795.0,147.4,148.31,147.4,147.68,491795.0
2024-08-16 10:55:00,147.71,148.15,147.51,148.05,377945.0,147.71,148.15,147.51,148.05,377945.0
2024-08-16 11:00:00,148.03,148.42,147.86,148.39,286094.0,148.03,148.42,147.86,148.39,286094.0
2024-08-16 11:05:00,148.37,148.44,148.07,148.22,317616.0,148.37,148.44,148.07,148.22,317616.0
2024-08-16 11:10:00,148.22,148.25,147.83,147.99,266433.0,148.22,148.25,147.83,147.99,266433.0
2024-08-16 11:15:00,148.0,148.09,147.52,147.74,308617.0,148.0,148.09,147.52,147.74,308617.0
2024-08-16 11:20:00,147.72,147.88,147.39,147.82,274979.0,147.72,147.88,147.39,147.82,274979.0
2024-08-16 11:25:00,147.82,147.92,147.66,147.86,226614.0,147.82,147.92,147.66,147.86,226614.0
2024-08-16 11:30:00,147.84,147.99,147.73,147.82,173782.0,147.84,147.99,147.73,147.82,173782.0
2024-08-16 11:35:00,147.82,148.36,147.82,148.28,242557.0,147.82,148.36,147.82,148.28,242557.0
2024-08-16 11:40:00,148.3,148.38,148.17,148.17,167442.0,148.3,148.38,148.17,148.17,167442.0
2024-08-16 11:45:00,148.19,148.36,148.15,148.25,136144.0,148.19,148.36,148.15,148.25,136144.0
2024-08-16 11:50:00,148.25,148.25,147.95,148.14,140207.0,148.25,148.25,147.95,148.14,140207.0
2024-08-16 11:55:00,148.15,148.38,148.02,148.04,258791.0,148.15,148.38,148.02,148.04,258791.0
2024-08-16 12:00:00,148.02,148.09,147.9,147.92,185175.0,148.02,148.09,147.9,147.92,185175.0
2024-08-16 12:05:00,147.92,148.08,147.84,148.06,201606.0,147.92,148.08,147.84,148.06,201606.0
2024-08-16 12:10:00,148.07,148.54,148.02,148.54,361515.0,148.07,148.54,148.02,148.54,361515.0
2024-08-16 12:15:00,148.55,148.56,148.28,148.31,176729.0,148.55,148.56,148.28,148.31,176729.0
2024-08-16 12:20:00,148.32,148.88,148.3,148.88,263354.0,148.32,148.88,148.3,148.88,263354.0
2024-08-16 12:25:00,148.88,148.93,148.58,148.84,172769.0,148.88,148.93,148.58,148.84,172769.0
2024-08-16 12:30:00,148.83,149.17,148.75,149.07,288640.0,148.83,149.17,148.75,149.07,288640.0
2024-08-16 12:35:00,149.07,149.3,149.0,149.09,331773.0,149.07,149.3,149.0,149.09,331773.0
2024-08-16 12:40:00,149.1,149.13,148.77,148.85,240781.0,149.1,149.13,148.77,148.85,240781.0
2024-08-16 12:45:00,148.85,148.94,148.73,148.86,173026.0,148.85,148.94,148.73,148.86,173026.0
2024-08-16 12:50:00,148.84,149.08,148.74,149.07,174843.0,148.84,149.08,148.74,149.07,174843.0
2024-08-16 12:55:00,149.06,149.27,148.97,149.18,254446.0,149.06,149.27,148.97,149.18,254446.0
2024-08-16 13:00:00,149.18,149.2,148.86,148.92,232466.0,149.18,149.2,148.86,148.92,232466.0
2024-08-16 13:05:00,148.92,148.98,148.71,148.82,155032.0,148.92,148.98,148.71,148.82,155032.0
2024-08-16 13:10:00,148.83,149.0,148.79,148.98,172465.0,148.83,149.0,148.79,148.98,172465.0
2024-08-16 13:15:00,148.98,148.99,148.63,148.76,184460.0,148.98,148.99,148.63,148.76,184460.0
2024-08-16 13:20:00,148.75,149.1,148.74,149.1,216587.0,148.75,149.1,148.74,149.1,216587.0
2024-08-16 13:25:00,149.08,149.19,148.96,149.11,278700.0,149.08,149.19,148.96,149.11,278700.0
2024-08-16 13:30:00,149.11,149.22,148.96,148.99,155369.0,149.11,149.22,148.96,148.99,155369.0
2024-08-16 13:35:00,148.99,149.1,148.95,149.03,99207.0,148.99,149.1,148.95,149.03,99207.0
2024-08-16 13:40:00,149.04,149.15,148.85,149.1,155483.0,149.04,149.15,148.85,149.1,155483.0
2024-08-16 13:45:00,149.1,149.13,148.9,149.03,107405.0,149.1,149.13,148.9,149.03,107405.0
2024-08-16 13:50:00,149.04,149.04,148.58,148.68,219104.0,149.04,149.04,148.58,148.68,219104.0
2024-08-16 13:55:00,148.69,148.98,148.67,148.96,125676.0,148.69,148.98,148.67,148.96,125676.0
2024-08-16 14:00:00,148.93,148.94,148.78,148.87,100841.0,148.93,148.94,148.78,148.87,100841.0
2024-08-16 14:05:00,148.87,148.87,148.48,148.57,180889.0,148.87,148.87,148.48,148.57,180889.0
2024-08-16 14:10:00,148.53,148.67,148.51,148.58,120856.0,148.53,148.67,148.51,148.58,120856.0
2024-08-16 14:15:00,148.58,148.87,148.57,148.77,170877.0,148.58,148.87,148.57,148.77,170877.0
2024-08-16 14:20:00,148.77,148.8,148.59,148.7,120049.0,148.77,148.8,148.59,148.7,120049.0
2024-08-16 14:25:00,148.7,149.03,148.66,149.03,172386.0,148.7,149.03,148.66,149.03,172386.0
2024-08-16 14:30:00,149.04,149.08,148.98,149.08,142608.0,149.04,149.08,148.98,149.08,142608.0
2024-08-16 14:35:00,149.06,149.11,148.97,149.05,124059.0,149.06,149.11,148.97,149.05,124059.0
2024-08-16 14:40:00,149.05,149.15,148.9,148.92,170747.0,149.05,149.15,148.9,148.92,170747.0
2024-08-16 14:45:00,148.92,149.08,148.84,148.97,107326.0,148.92,149.08,148.84,148.97,107326.0
2024-08-16 14:50:00,148.97,149.02,148.83,149.01,74606.0,148.97,149.02,148.83,149.01,74606.0
2024-08-16 14:55:00,149.01,149.18,148.99,149.13,122637.0,149.01,149.18,148.99,149.13,122637.0
2024-08-16 15:00:00,149.15,149.19,148.99,149.04,165106.0,149.15,149.19,148.99,149.04,165106.0
2024-08-16 15:05:00,149.05,149.08,148.84,148.91,98710.0,149.05,149.08,148.84,148.91,98710.0
2024-08-16 15:10:00,148.9,148.94,148.79,148.89,189541.0,148.9,148.94,148.79,148.89,189541.0
2024-08-16 15:15:00,148.88,148.9,148.75,148.83,139856.0,148.88,148.9,148.75,148.83,139856.0
2024-08-16 15:20:00,148.82,148.82,148.66,148.71,112852.0,148.82,148.82,148.66,148.71,112852.0
2024-08-16 15:25:00,148.7,148.72,148.6,148.62,157426.0,148.7,148.72,148.6,148.62,157426.0
2024-08-16 15:30:00,148.62,148.8,148.56,148.77,241982.0,148.62,148.8,148.56,148.77,241982.0
2024-08-16 15:35:00,148.77,148.77,148.51,148.58,183980.0,148.77,148.77,148.51,148.58,183980.0
2024-08-16 15:40:00,148.58,148.66,148.37,148.37,214901.0,148.58,148.66,148.37,148.37,214901.0
2024-08-16 15:45:00,148.38,148.5,148.24,148.38,285013.0,148.38,148.5,148.24,148.38,285013.0
2024-08-16 15:50:00,148.37,148.69,148.31,148.63,394169.0,148.37,148.69,148.31,148.63,394169.0
2024-08-16 15:55:00,148.62,148.85,148.5,148.58,717536.0,148.62,148.85,148.5,148.58,717536.0
2024-08-19 09:30:00,148.36,149.54,147.72,149.24,2441404.0,148.36,149.54,147.72,149.24,2441404.0
2024-08-19 09:35:00,149.24,150.74,148.62,150.74,1752527.0,149.24,150.74,148.62,150.74,1752527.0
2024-08-19 09:40:00,150.7,152.01,150.7,151.86,2043906.0,150.7,152.01,150.7,151.86,2043906.0
2024-08-19 09:45:00,151.85,152.32,150.76,152.23,1439721.0,151.85,152.32,150.76,152.23,1439721.0
2024-08-19 09:50:00,152.24,152.26,150.78,150.83,1232210.0,152.24,152.26,150.78,150.83,1232210.0
2024-08-19 09:55:00,150.87,151.21,150.55,150.61,947260.0,150.87,151.21,150.55,150.61,947260.0
2024-08-19 10:00:00,150.64,151.0,149.01,149.67,1325011.0,150.64,151.0,149.01,149.67,1325011.0
2024-08-19 10:05:00,149.7,150.38,149.22,150.2,914987.0,149.7,150.38,149.22,150.2,914987.0
2024-08-19 10:10:00,150.18,151.11,150.12,150.9,988165.0,150.18,151.11,150.12,150.9,988165.0
2024-08-19 10:15:00,150.93,151.18,149.98,150.25,859020.0,150.93,151.18,149.98,150.25,859020.0
2024-08-19 10:20:00,150.28,152.09,150.28,151.95,1080586.0,150.28,152.09,150.28,151.95,1080586.0
2024-08-19 10:25:00,151.92,152.76,151.81,152.61,1089818.0,151.92,152.76,151.81,152.61,1089818.0
2024-08-19 10:30:00,152.59,153.57,152.57,153.34,1347308.0,152.59,153.57,152.57,153.34,1347308.0
2024-08-19 10:35:00,153.35,153.47,152.75,152.84,809684.0,153.35,153.47,152.75,152.84,809684.0
2024-08-19 10:40:00,152.8,152.84,152.37,152.62,768211.0,152.8,152.84,152.37,152.62,768211.0
2024-08-19 10:45:00,152.61,152.93,152.18,152.64,679840.0,152.61,152.93,152.18,152.64,679840.0
2024-08-19 10:50:00,152.65,153.33,152.61,152.85,788392.0,152.65,153.33,152.61,152.85,788392.0
2024-08-19 10:55:00,152.84,152.93,152.52,152.78,446177.0,152.84,152.93,152.52,152.78,446177.0
2024-08-19 11:00:00,152.8,153.62,152.59,153.56,745485.0,152.8,153.62,152.59,153.56,745485.0
2024-08-19 11:05:00,153.57,153.63,153.14,153.53,507153.0,153.57,153.63,153.14,153.53,507153.0
2024-08-19 11:10:00,153.53,153.69,153.0,153.23,575989.0,153.53,153.69,153.0,153.23,575989.0
2024-08-19 11:15:00,153.25,153.35,152.97,153.23,382061.0,153.25,153.35,152.97,153.23,382061.0
2024-08-19 11:20:00,153.23,153.5,153.03,153.46,496282.0,153.23,153.5,153.03,153.46,496282.0
2024-08-19 11:25:00,153.48,153.5,152.97,153.01,396560.0,153.48,153.5,152.97,153.01,396560.0
2024-08-19 11:30:00,153.02,153.5,152.64,153.38,461994.0,153.02,153.5,152.64,153.38,461994.0
2024-08-19 11:35:00,153.39,153.52,152.85,153.08,515246.0,153.39,153.52,152.85,153.08,515246.0
2024-08-19 11:40:00,153.1,153.39,152.9,153.3,319595.0,153.1,153.39,152.9,153.3,319595.0
2024-08-19 11:45:00,153.26,153.29,152.98,153.15,310736.0,153.26,153.29,152.98,153.15,310736.0
2024-08-19 11:50:00,153.16,154.04,152.99,153.93,828633.0,153.16,154.04,152.99,153.93,828633.0
2024-08-19 11:55:00,153.87,154.08,152.94,153.23,741380.0,153.87,154.08,152.94,153.23,741380.0
2024-08-19 12:00:00,153.21,153.23,152.49,152.93,552101.0,153.21,153.23,152.49,152.93,552101.0
2024-08-19 12:05:00,152.96,153.02,152.39,152.49,378888.0,152.96,153.02,152.39,152.49,378888.0
2024-08-19 12:10:00,152.48,152.69,152.1,152.28,436442.0,152.48,152.69,152.1,152.28,436442.0
2024-08-19 12:15:00,152.29,152.51,152.15,152.3,395470.0,152.29,152.51,152.15,152.3,395470.0
2024-08-19 12:20:00,152.29,152.47,152.22,152.28,317631.0,152.29,152.47,152.22,152.28,317631.0
2024-08-19 12:25:00,152.27,152.48,152.24,152.44,226592.0,152.27,152.48,152.24,152.44,226592.0
2024-08-19 12:30:00,152.42,152.46,151.88,151.99,492916.0,152.42,152.46,151.88,151.99,492916.0
2024-08-19 12:35:00,152.0,152.46,151.88,152.38,396270.0,152.0,152.46,151.88,152.38,396270.0
2024-08-19 12:40:00,152.39,152.42,151.82,151.9,393200.0,152.39,152.42,151.82,151.9,393200.0
2024-08-19 12:45:00,151.89,152.09,151.88,152.06,222419.0,151.89,152.09,151.88,152.06,222419.0
2024-08-19 12:50:00,152.05,152.35,152.04,152.25,331122.0,152.05,152.35,152.04,152.25,331122.0
2024-08-19 12:55:00,152.25,152.32,152.12,152.3,216051.0,152.25,152.32,152.12,152.3,216051.0
2024-08-19 13:00:00,152.29,152.44,152.13,152.41,270040.0,152.29,152.44,152.13,152.41,270040.0
2024-08-19 13:05:00,152.41,152.42,152.15,152.36,227229.0,152.41,152.42,152.15,152.36,227229.0
2024-08-19 13:10:00,152.35,152.38,151.98,152.03,280887.0,152.35,152.38,151.98,152.03,280887.0
2024-08-19 13:15:00,152.03,152.34,151.99,152.32,286161.0,152.03,152.34,151.99,152.32,286161.0
2024-08-19 13:20:00,152.31,152.34,152.13,152.29,250755.0,152.31,152.34,152.13,152.29,250755.0
2024-08-19 13:25:00,152.32,152.68,152.3,152.64,413032.0,152.32,152.68,152.3,152.64,413032.0
2024-08-19 13:30:00,152.65,152.82,152.36,152.56,387467.0,152.65,152.82,152.36,152.56,387467.0
2024-08-19 13:35:00,152.55,152.82,152.45,152.78,304256.0,152.55,152.82,152.45,152.78,304256.0
2024-08-19 13:40:00,152.78,153.01,152.73,152.98,356354.0,152.78,153.01,152.73,152.98,356354.0
2024-08-19 13:45:00,152.98,153.11,152.7,152.91,338179.0,152.98,153.11,152.7,152.91,338179.0
2024-08-19 13:50:00,152.9,153.08,152.82,153.0,249339.0,152.9,153.08,152.82,153.0,249339.0
2024-08-19 13:55:00,153.02,153.15,152.91,153.15,254592.0,153.02,153.15,152.91,153.15,254592.0
2024-08-19 14:00:00,153.13,153.46,153.06,153.26,374221.0,153.13,153.46,153.06,153.26,374221.0
2024-08-19 14:05:00,153.26,153.3,152.99,153.21,459844.0,153.26,153.3,152.99,153.21,459844.0
2024-08-19 14:10:00,153.2,153.44,153.19,153.36,268126.0,153.2,153.44,153.19,153.36,268126.0
2024-08-19 14:15:00,153.35,153.45,153.28,153.4,170921.0,153.35,153.45,153.28,153.4,170921.0
2024-08-19 14:20:00,153.41,153.59,153.25,153.55,259272.0,153.41,153.59,153.25,153.55,259272.0
2024-08-19 14:25:00,153.55,153.79,153.51,153.69,394546.0,153.55,153.79,153.51,153.69,394546.0
2024-08-19 14:30:00,153.71,153.94,153.58,153.93,339490.0,153.71,153.94,153.58,153.93,339490.0
2024-08-19 14:35:00,153.94,153.95,153.59,153.73,315573.0,153.94,153.95,153.59,153.73,315573.0
2024-08-19 14:40:00,153.71,154.22,153.65,154.19,543508.0,153.71,154.22,153.65,154.19,543508.0
2024-08-19 14:45:00,154.19,154.4,154.08,154.27,417059.0,154.19,154.4,154.08,154.27,417059.0
2024-08-19 14:50:00,154.27,154.4,154.08,154.4,363260.0,154.27,154.4,154.08,154.4,363260.0
2024-08-19 14:55:00,154.4,154.63,154.25,154.38,525608.0,154.4,154.63,154.25,154.38,525608.0
2024-08-19 15:00:00,154.38,154.38,154.08,154.29,340233.0,154.38,154.38,154.08,154.29,340233.0
2024-08-19 15:05:00,154.28,154.79,154.16,154.77,435880.0,154.28,154.79,154.16,154.77,435880.0
2024-08-19 15:10:00,154.78,154.88,154.54,154.88,493485.0,154.78,154.88,154.54,154.88,493485.0
2024-08-19 15:15:00,154.88,155.08,154.7,154.79,716147.0,154.88,155.08,154.7,154.79,716147.0
2024-08-19 15:20:00,154.77,154.88,154.65,154.77,328141.0,154.77,154.88,154.65,154.77,328141.0
2024-08-19 15:25:00,154.77,155.04,154.77,154.97,401438.0,154.77,155.04,154.77,154.97,401438.0
2024-08-19 15:30:00,154.96,155.14,154.86,154.96,480251.0,154.96,155.14,154.86,154.96,480251.0
2024-08-19 15:35:00,154.97,154.98,154.52,154.59,541657.0,154.97,154.98,154.52,154.59,541657.0
2024-08-19 15:40:00,154.61,154.67,154.35,154.37,421923.0,154.61,154.67,154.35,154.37,421923.0
2024-08-19 15:45:00,154.37,154.38,153.92,154.3,666713.0,154.37,154.38,153.92,154.3,666713.0
2024-08-19 15:50:00,154.31,155.12,154.25,155.04,1082330.0,154.31,155.12,154.25,155.04,1082330.0
2024-08-19 15:55:00,155.06,155.37,155.02,155.31,1561237.0,155.06,155.37,155.02,155.31,1561237.0
2024-08-20 09:30:00,156.51,157.04,155.3,157.04,2110672.0,156.51,157.04,155.3,157.04,2110672.0
2024-08-20 09:35:00,157.02,157.29,155.79,156.23,1519944.0,157.02,157.29,155.79,156.23,1519944.0
2024-08-20 09:40:00,156.25,157.54,156.21,157.06,1139550.0,156.25,157.54,156.21,157.06,1139550.0
2024-08-20 09:45:00,157.03,158.27,156.99,157.94,1522665.0,157.03,158.27,156.99,157.94,1522665.0
2024-08-20 09:50:00,157.93,159.35,157.7,159.33,1518340.0,157.93,159.35,157.7,159.33,1518340.0
2024-08-20 09:55:00,159.34,160.0,158.92,159.87,2027830.0,159.34,160.0,158.92,159.87,2027830.0
2024-08-20 10:00:00,159.9,161.4,159.66,160.94,2690169.0,159.9,161.4,159.66,160.94,2690169.0
2024-08-20 10:05:00,160.94,162.04,160.81,161.57,2312571.0,160.94,162.04,160.81,161.57,2312571.0
2024-08-20 10:10:00,161.58,161.96,160.16,161.08,2364164.0,161.58,161.96,160.16,161.08,2364164.0
2024-08-20 10:15:00,161.07,161.09,159.39,159.72,1967203.0,161.07,161.09,159.39,159.72,1967203.0
2024-08-20 10:20:00,159.73,160.42,159.33,160.05,1508302.0,159.73,160.42,159.33,160.05,1508302.0
2024-08-20 10:25:00,160.06,160.07,158.77,159.12,1580804.0,160.06,160.07,158.77,159.12,1580804.0
2024-08-20 10:30:00,159.14,159.57,158.52,158.98,1256952.0,159.14,159.57,158.52,158.98,1256952.0
2024-08-20 10:35:00,158.97,159.08,157.62,157.8,1534669.0,158.97,159.08,157.62,157.8,1534669.0
2024-08-20 10:40:00,157.78,158.39,156.71,156.98,1623981.0,157.78,158.39,156.71,156.98,1623981.0
2024-08-20 10:45:00,157.0,157.89,156.94,157.77,1197789.0,157.0,157.89,156.94,157.77,1197789.0
2024-08-20 10:50:00,157.75,157.87,157.36,157.57,856463.0,157.75,157.87,157.36,157.57,856463.0
2024-08-20 10:55:00,157.57,157.65,156.27,156.9,1404181.0,157.57,157.65,156.27,156.9,1404181.0
2024-08-20 11:00:00,156.9,157.08,156.15,156.34,965086.0,156.9,157.08,156.15,156.34,965086.0
2024-08-20 11:05:00,156.34,156.77,155.91,156.45,991696.0,156.34,156.77,155.91,156.45,991696.0
2024-08-20 11:10:00,156.45,157.44,156.22,157.22,989653.0,156.45,157.44,156.22,157.22,989653.0
2024-08-20 11:15:00,157.23,157.6,157.05,157.54,581121.0,157.23,157.6,157.05,157.54,581121.0
2024-08-20 11:20:00,157.53,157.78,157.23,157.54,740157.0,157.53,157.78,157.23,157.54,740157.0
2024-08-20 11:25:00,157.53,157.72,156.91,157.16,708926.0,157.53,157.72,156.91,157.16,708926.0
2024-08-20 11:30:00,157.16,157.71,157.14,157.67,484122.0,157.16,157.71,157.14,157.67,484122.0
2024-08-20 11:35:00,157.66,158.38,157.62,157.93,815917.0,157.66,158.38,157.62,157.93,815917.0
2024-08-20 11:40:00,157.92,158.11,157.33,157.43,600821.0,157.92,158.11,157.33,157.43,600821.0
2024-08-20 11:45:00,157.45,157.47,156.7,156.9,567831.0,157.45,157.47,156.7,156.9,567831.0
2024-08-20 11:50:00,156.89,157.15,156.77,157.0,486738.0,156.89,157.15,156.77,157.0,486738.0
2024-08-20 11:55:00,157.01,157.61,156.82,157.56,465457.0,157.01,157.61,156.82,157.56,465457.0
2024-08-20 12:00:00,157.57,157.8,157.42,157.77,460401.0,157.57,157.8,157.42,157.77,460401.0
2024-08-20 12:05:00,157.76,157.78,157.38,157.61,311944.0,157.76,157.78,157.38,157.61,311944.0
2024-08-20 12:10:00,157.6,157.71,157.31,157.39,353160.0,157.6,157.71,157.31,157.39,353160.0
2024-08-20 12:15:00,157.39,157.42,156.97,156.97,378024.0,157.39,157.42,156.97,156.97,378024.0
2024-08-20 12:20:00,156.98,157.04,156.8,156.86,321815.0,156.98,157.04,156.8,156.86,321815.0
2024-08-20 12:25:00,156.86,157.07,156.55,156.92,437275.0,156.86,157.07,156.55,156.92,437275.0
2024-08-20 12:30:00,156.92,157.03,156.51,156.6,332326.0,156.92,157.03,156.51,156.6,332326.0
2024-08-20 12:35:00,156.58,156.61,156.13,156.32,388447.0,156.58,156.61,156.13,156.32,388447.0
2024-08-20 12:40:00,156.31,156.37,155.75,156.23,559056.0,156.31,156.37,155.75,156.23,559056.0
2024-08-20 12:45:00,156.24,156.32,155.96,156.23,335592.0,156.24,156.32,155.96,156.23,335592.0
2024-08-20 12:50:00,156.24,156.37,155.51,155.66,454098.0,156.24,156.37,155.51,155.66,454098.0
2024-08-20 12:55:00,155.66,155.7,155.11,155.14,648683.0,155.66,155.7,155.11,155.14,648683.0
2024-08-20 13:00:00,155.14,155.28,154.51,154.8,907823.0,155.14,155.28,154.51,154.8,907823.0
2024-08-20 13:05:00,154.81,155.32,154.73,155.28,647562.0,154.81,155.32,154.73,155.28,647562.0
2024-08-20 13:10:00,155.29,155.36,154.95,155.04,398515.0,155.29,155.36,154.95,155.04,398515.0
2024-08-20 13:15:00,155.07,155.57,154.97,155.38,484185.0,155.07,155.57,154.97,155.38,484185.0
2024-08-20 13:20:00,155.38,155.6,155.0,155.59,536734.0,155.38,155.6,155.0,155.59,536734.0
2024-08-20 13:25:00,155.58,155.99,155.47,155.78,603715.0,155.58,155.99,155.47,155.78,603715.0
2024-08-20 13:30:00,155.79,156.14,155.66,156.07,433851.0,155.79,156.14,155.66,156.07,433851.0
2024-08-20 13:35:00,156.05,156.26,155.85,156.06,483849.0,156.05,156.26,155.85,156.06,483849.0
2024-08-20 13:40:00,156.06,156.4,156.0,156.38,362965.0,156.06,156.4,156.0,156.38,362965.0
2024-08-20 13:45:00,156.37,156.62,156.24,156.43,439638.0,156.37,156.62,156.24,156.43,439638.0
2024-08-20 13:50:00,156.43,156.43,156.11,156.23,329557.0,156.43,156.43,156.11,156.23,329557.0
2024-08-20 13:55:00,156.23,156.46,156.2,156.45,318890.0,156.23,156.46,156.2,156.45,318890.0
2024-08-20 14:00:00,156.45,156.95,156.37,156.87,496493.0,156.45,156.95,156.37,156.87,496493.0
2024-08-20 14:05:00,156.87,157.14,156.82,156.9,422237.0,156.87,157.14,156.82,156.9,422237.0
2024-08-20 14:10:00,156.92,157.22,156.72,157.14,389808.0,156.92,157.22,156.72,157.14,389808.0
2024-08-20 14:15:00,157.14,157.38,157.1,157.26,434430.0,157.14,157.38,157.1,157.26,434430.0
2024-08-20 14:20:00,157.25,157.59,157.12,157.52,400011.0,157.25,157.59,157.12,157.52,400011.0
2024-08-20 14:25:00,157.55,157.59,157.22,157.29,374259.0,157.55,157.59,157.22,157.29,374259.0
2024-08-20 14:30:00,157.3,157.68,157.18,157.65,470713.0,157.3,157.68,157.18,157.65,470713.0
2024-08-20 14:35:00,157.65,157.73,157.37,157.61,359186.0,157.65,157.73,157.37,157.61,359186.0
2024-08-20 14:40:00,157.6,157.78,157.58,157.65,388435.0,157.6,157.78,157.58,157.65,388435.0
2024-08-20 14:45:00,157.65,157.67,157.41,157.43,364445.0,157.65,157.67,157.41,157.43,364445.0
2024-08-20 14:50:00,157.43,157.64,157.18,157.38,459364.0,157.43,157.64,157.18,157.38,459364.0
2024-08-20 14:55:00,157.4,157.94,157.33,157.88,451653.0,157.4,157.94,157.33,157.88,451653.0
2024-08-20 15:00:00,157.89,157.89,157.63,157.72,370570.0,157.89,157.89,157.63,157.72,370570.0
2024-08-20 15:05:00,157.71,157.82,157.41,157.52,383160.0,157.71,157.82,157.41,157.52,383160.0
2024-08-20 15:10:00,157.53,157.66,157.37,157.5,280682.0,157.53,157.66,157.37,157.5,280682.0
2024-08-20 15:15:00,157.51,157.51,157.02,157.11,439322.0,157.51,157.51,157.02,157.11,439322.0
2024-08-20 15:20:00,157.12,157.55,157.11,157.42,459939.0,157.12,157.55,157.11,157.42,459939.0
2024-08-20 15:25:00,157.45,157.58,157.19,157.24,274931.0,157.45,157.58,157.19,157.24,274931.0
2024-08-20 15:30:00,157.22,157.41,157.03,157.25,388747.0,157.22,157.41,157.03,157.25,388747.0
2024-08-20 15:35:00,157.23,157.62,157.08,157.09,497828.0,157.23,157.62,157.08,157.09,497828.0
2024-08-20 15:40:00,157.09,157.41,157.08,157.24,393869.0,157.09,157.41,157.08,157.24,393869.0
2024-08-20 15:45:00,157.25,157.73,157.22,157.73,502774.0,157.25,157.73,157.22,157.73,502774.0
2024-08-20 15:50:00,157.73,157.85,156.71,156.84,936542.0,157.73,157.85,156.71,156.84,936542.0
2024-08-20 15:55:00,156.85,156.86,156.34,156.4,1284800.0,156.85,156.86,156.34,156.4,1284800.0
2024-08-21 09:30:00,156.13,156.64,155.71,156.47,1177435.0,156.13,156.64,155.71,156.47,1177435.0
2024-08-21 09:35:00,156.45,157.77,156.37,157.72,1205587.0,156.45,157.77,156.37,157.72,1205587.0
2024-08-21 09:40:00,157.71,157.79,156.21,156.92,1092835.0,157.71,157.79,156.21,156.92,1092835.0
2024-08-21 09:45:00,156.93,157.25,156.56,156.64,761983.0,156.93,157.25,156.56,156.64,761983.0
2024-08-21 09:50:00,156.65,156.88,156.11,156.34,715556.0,156.65,156.88,156.11,156.34,715556.0
2024-08-21 09:55:00,156.35,157.09,156.2,157.04,627123.0,156.35,157.09,156.2,157.04,627123.0
2024-08-21 10:00:00,157.07,157.58,157.04,157.28,787522.0,157.07,157.58,157.04,157.28,787522.0
2024-08-21 10:05:00,157.27,157.46,156.68,157.07,592045.0,157.27,157.46,156.68,157.07,592045.0
2024-08-21 10:10:00,157.04,157.21,156.15,156.33,492029.0,157.04,157.21,156.15,156.33,492029.0
2024-08-21 10:15:00,156.32,156.64,155.71,156.59,796679.0,156.32,156.64,155.71,156.59,796679.0
2024-08-21 10:20:00,156.61,156.78,156.38,156.64,419562.0,156.61,156.78,156.38,156.64,419562.0
2024-08-21 10:25:00,156.66,157.13,156.31,156.85,473058.0,156.66,157.13,156.31,156.85,473058.0
2024-08-21 10:30:00,156.85,157.21,156.52,156.94,505738.0,156.85,157.21,156.52,156.94,505738.0
2024-08-21 10:35:00,156.97,157.6,156.66,157.37,628238.0,156.97,157.6,156.66,157.37,628238.0
2024-08-21 10:40:00,157.38,158.05,157.32,157.65,672010.0,157.38,158.05,157.32,157.65,672010.0
2024-08-21 10:45:00,157.66,157.79,156.87,156.96,580476.0,157.66,157.79,156.87,156.96,580476.0
2024-08-21 10:50:00,156.96,157.02,155.07,155.17,1041696.0,156.96,157.02,155.07,155.17,1041696.0
2024-08-21 10:55:00,155.14,155.75,155.09,155.63,731763.0,155.14,155.75,155.09,155.63,731763.0
2024-08-21 11:00:00,155.62,156.22,155.31,156.2,697061.0,155.62,156.22,155.31,156.2,697061.0
2024-08-21 11:05:00,156.17,156.65,156.12,156.57,670289.0,156.17,156.65,156.12,156.57,670289.0
2024-08-21 11:10:00,156.56,157.03,156.47,156.89,618166.0,156.56,157.03,156.47,156.89,618166.0
2024-08-21 11:15:00,156.89,157.24,156.83,156.94,573579.0,156.89,157.24,156.83,156.94,573579.0
2024-08-21 11:20:00,156.95,157.14,156.83,157.01,288591.0,156.95,157.14,156.83,157.01,288591.0
2024-08-21 11:25:00,157.01,157.25,156.89,157.07,398708.0,157.01,157.25,156.89,157.07,398708.0
2024-08-21 11:30:00,157.04,157.05,156.55,156.61,416684.0,157.04,157.05,156.55,156.61,416684.0
2024-08-21 11:35:00,156.6,157.2,156.56,157.02,424107.0,156.6,157.2,156.56,157.02,424107.0
2024-08-21 11:40:00,157.01,157.16,156.72,157.08,316386.0,157.01,157.16,156.72,157.08,316386.0
2024-08-21 11:45:00,157.07,157.49,156.99,157.02,422272.0,157.07,157.49,156.99,157.02,422272.0
2024-08-21 11:50:00,157.03,157.3,156.9,157.14,262178.0,157.03,157.3,156.9,157.14,262178.0
2024-08-21 11:55:00,157.11,157.22,156.92,157.07,213876.0,157.11,157.22,156.92,157.07,213876.0
2024-08-21 12:00:00,157.06,157.11,156.28,156.4,402043.0,157.06,157.11,156.28,156.4,402043.0
2024-08-21 12:05:00,156.41,156.65,156.3,156.65,272591.0,156.41,156.65,156.3,156.65,272591.0
2024-08-21 12:10:00,156.66,156.88,156.54,156.63,337467.0,156.66,156.88,156.54,156.63,337467.0
2024-08-21 12:15:00,156.63,156.97,156.54,156.95,180009.0,156.63,156.97,156.54,156.95,180009.0
2024-08-21 12:20:00,156.94,157.01,156.76,156.85,237889.0,156.94,157.01,156.76,156.85,237889.0
2024-08-21 12:25:00,156.88,156.92,156.69,156.82,164043.0,156.88,156.92,156.69,156.82,164043.0
2024-08-21 12:30:00,156.81,156.97,156.78,156.95,140974.0,156.81,156.97,156.78,156.95,140974.0
2024-08-21 12:35:00,156.93,157.26,156.93,157.19,233776.0,156.93,157.26,156.93,157.19,233776.0
2024-08-21 12:40:00,157.19,157.38,157.09,157.28,206450.0,157.19,157.38,157.09,157.28,206450.0
2024-08-21 12:45:00,157.27,157.45,157.14,157.22,287594.0,157.27,157.45,157.14,157.22,287594.0
2024-08-21 12:50:00,157.22,157.45,157.15,157.42,210557.0,157.22,157.45,157.15,157.42,210557.0
2024-08-21 12:55:00,157.39,157.58,157.14,157.5,226386.0,157.39,157.58,157.14,157.5,226386.0
2024-08-21 13:00:00,157.49,157.7,157.43,157.56,276477.0,157.49,157.7,157.43,157.56,276477.0
2024-08-21 13:05:00,157.57,157.57,157.1,157.22,289763.0,157.57,157.57,157.1,157.22,289763.0
2024-08-21 13:10:00,157.2,157.29,157.07,157.19,201495.0,157.2,157.29,157.07,157.19,201495.0
2024-08-21 13:15:00,157.2,157.35,156.93,157.01,214266.0,157.2,157.35,156.93,157.01,214266.0
2024-08-21 13:20:00,157.01,157.1,156.85,157.03,237012.0,157.01,157.1,156.85,157.03,237012.0
2024-08-21 13:25:00,157.02,157.12,156.91,156.94,222977.0,157.02,157.12,156.91,156.94,222977.0
2024-08-21 13:30:00,156.94,157.27,156.94,157.16,283439.0,156.94,157.27,156.94,157.16,283439.0
2024-08-21 13:35:00,157.18,157.28,156.97,157.26,147297.0,157.18,157.28,156.97,157.26,147297.0
2024-08-21 13:40:00,157.23,157.24,157.06,157.17,127393.0,157.23,157.24,157.06,157.17,127393.0
2024-08-21 13:45:00,157.17,157.44,157.17,157.41,158440.0,157.17,157.44,157.17,157.41,158440.0
2024-08-21 13:50:00,157.42,157.75,157.4,157.66,272872.0,157.42,157.75,157.4,157.66,272872.0
2024-08-21 13:55:00,157.66,157.75,157.52,157.67,207611.0,157.66,157.75,157.52,157.67,207611.0
2024-08-21 14:00:00,157.7,158.22,157.62,158.02,597624.0,157.7,158.22,157.62,158.02,597624.0
2024-08-21 14:05:00,158.03,158.32,157.8,157.92,476282.0,158.03,158.32,157.8,157.92,476282.0
2024-08-21 14:10:00,157.92,158.14,157.82,158.05,316062.0,157.92,158.14,157.82,158.05,316062.0
2024-08-21 14:15:00,158.07,158.25,158.01,158.09,340151.0,158.07,158.25,158.01,158.09,340151.0
2024-08-21 14:20:00,158.09,158.29,158.04,158.22,359094.0,158.09,158.29,158.04,158.22,359094.0
2024-08-21 14:25:00,158.23,158.46,158.23,158.44,427731.0,158.23,158.46,158.23,158.44,427731.0
2024-08-21 14:30:00,158.43,158.65,158.32,158.34,433564.0,158.43,158.65,158.32,158.34,433564.0
2024-08-21 14:35:00,158.32,158.34,157.59,157.76,497206.0,158.32,158.34,157.59,157.76,497206.0
2024-08-21 14:40:00,157.78,157.86,157.55,157.63,274207.0,157.78,157.86,157.55,157.63,274207.0
2024-08-21 14:45:00,157.64,157.74,157.43,157.59,244321.0,157.64,157.74,157.43,157.59,244321.0
2024-08-21 14:50:00,157.59,157.88,157.53,157.81,222985.0,157.59,157.88,157.53,157.81,222985.0
2024-08-21 14:55:00,157.81,157.83,157.6,157.65,160691.0,157.81,157.83,157.6,157.65,160691.0
2024-08-21 15:00:00,157.64,157.75,157.22,157.29,326609.0,157.64,157.75,157.22,157.29,326609.0
2024-08-21 15:05:00,157.27,157.46,157.12,157.27,247821.0,157.27,157.46,157.12,157.27,247821.0
2024-08-21 15:10:00,157.29,157.44,157.18,157.28,280504.0,157.29,157.44,157.18,157.28,280504.0
2024-08-21 15:15:00,157.27,157.27,157.03,157.13,193613.0,157.27,157.27,157.03,157.13,193613.0
2024-08-21 15:20:00,157.11,157.13,156.76,157.02,361108.0,157.11,157.13,156.76,157.02,361108.0
2024-08-21 15:25:00,157.02,157.29,156.99,157.22,267027.0,157.02,157.29,156.99,157.22,267027.0
2024-08-21 15:30:00,157.22,157.5,157.14,157.47,279103.0,157.22,157.5,157.14,157.47,279103.0
2024-08-21 15:35:00,157.47,157.53,157.21,157.46,342701.0,157.47,157.53,157.21,157.46,342701.0
2024-08-21 15:40:00,157.44,157.51,157.02,157.12,331847.0,157.44,157.51,157.02,157.12,331847.0
2024-08-21 15:45:00,157.13,157.33,157.04,157.29,310953.0,157.13,157.33,157.04,157.29,310953.0
2024-08-21 15:50:00,157.29,157.77,157.21,157.71,479105.0,157.29,157.77,157.21,157.71,479105.0
2024-08-21 15:55:00,157.72,157.93,157.7,157.8,906067.0,157.72,157.93,157.7,157.8,906067.0
2024-08-22 09:30:00,158.79,159.84,158.4,159.2,1354471.0,158.79,159.84,158.4,159.2,1354471.0
2024-08-22 09:35:00,159.2,159.2,158.26,158.9,784666.0,159.2,159.2,158.26,158.9,784666.0
2024-08-22 09:40:00,158.92,158.92,158.07,158.42,520794.0,158.92,158.92,158.07,158.42,520794.0
2024-08-22 09:45:00,158.44,158.7,158.0,158.29,836804.0,158.44,158.7,158.0,158.29,836804.0
2024-08-22 09:50:00,158.3,158.6,157.91,158.52,596692.0,158.3,158.6,157.91,158.52,596692.0
2024-08-22 09:55:00,158.51,158.84,157.91,158.2,718409.0,158.51,158.84,157.91,158.2,718409.0
2024-08-22 10:00:00,158.25,158.6,157.71,158.1,720489.0,158.25,158.6,157.71,158.1,720489.0
2024-08-22 10:05:00,158.1,158.24,157.3,157.46,644890.0,158.1,158.24,157.3,157.46,644890.0
2024-08-22 10:10:00,157.47,157.56,157.04,157.31,533828.0,157.47,157.56,157.04,157.31,533828.0
2024-08-22 10:15:00,157.31,157.31,156.7,156.71,547756.0,157.31,157.31,156.7,156.71,547756.0
2024-08-22 10:20:00,156.71,157.02,156.54,156.87,567154.0,156.71,157.02,156.54,156.87,567154.0
2024-08-22 10:25:00,156.87,157.25,156.69,156.83,587838.0,156.87,157.25,156.69,156.83,587838.0
2024-08-22 10:30:00,156.84,156.84,155.81,156.02,856787.0,156.84,156.84,155.81,156.02,856787.0
2024-08-22 10:35:00,156.04,156.39,155.97,156.31,407424.0,156.04,156.39,155.97,156.31,407424.0
2024-08-22 10:40:00,156.31,156.42,155.9,156.07,394494.0,156.31,156.42,155.9,156.07,394494.0
2024-08-22 10:45:00,156.08,156.23,155.41,155.55,559327.0,156.08,156.23,155.41,155.55,559327.0
2024-08-22 10:50:00,155.55,156.43,155.53,156.41,441618.0,155.55,156.43,155.53,156.41,441618.0
2024-08-22 10:55:00,156.39,156.49,156.14,156.15,350940.0,156.39,156.49,156.14,156.15,350940.0
2024-08-22 11:00:00,156.15,156.87,156.12,156.61,434992.0,156.15,156.87,156.12,156.61,434992.0
2024-08-22 11:05:00,156.6,156.73,156.11,156.24,266255.0,156.6,156.73,156.11,156.24,266255.0
2024-08-22 11:10:00,156.22,156.29,155.75,156.02,338842.0,156.22,156.29,155.75,156.02,338842.0
2024-08-22 11:15:00,156.01,156.08,155.44,155.44,306655.0,156.01,156.08,155.44,155.44,306655.0
2024-08-22 11:20:00,155.49,155.6,154.67,154.96,736270.0,155.49,155.6,154.67,154.96,736270.0
2024-08-22 11:25:00,154.94,155.16,154.71,155.14,478952.0,154.94,155.16,154.71,155.14,478952.0
2024-08-22 11:30:00,155.14,155.17,154.25,154.55,582195.0,155.14,155.17,154.25,154.55,582195.0
2024-08-22 11:35:00,154.58,154.77,153.25,153.27,905743.0,154.58,154.77,153.25,153.27,905743.0
2024-08-22 11:40:00,153.27,153.67,152.41,152.67,976398.0,153.27,153.67,152.41,152.67,976398.0
2024-08-22 11:45:00,152.66,153.08,152.41,152.47,758315.0,152.66,153.08,152.41,152.47,758315.0
2024-08-22 11:50:00,152.53,152.93,152.27,152.72,576249.0,152.53,152.93,152.27,152.72,576249.0
2024-08-22 11:55:00,152.72,153.36,152.52,153.02,569333.0,152.72,153.36,152.52,153.02,569333.0
2024-08-22 12:00:00,153.02,153.38,152.89,153.29,431661.0,153.02,153.38,152.89,153.29,431661.0
2024-08-22 12:05:00,153.28,153.6,153.08,153.58,428420.0,153.28,153.6,153.08,153.58,428420.0
2024-08-22 12:10:00,153.57,153.63,153.22,153.45,344783.0,153.57,153.63,153.22,153.45,344783.0
2024-08-22 12:15:00,153.46,153.83,153.45,153.77,277875.0,153.46,153.83,153.45,153.77,277875.0
2024-08-22 12:20:00,153.78,154.36,153.78,154.36,485695.0,153.78,154.36,153.78,154.36,485695.0
2024-08-22 12:25:00,154.34,154.68,154.24,154.39,310534.0,154.34,154.68,154.24,154.39,310534.0
2024-08-22 12:30:00,154.41,154.71,154.33,154.4,293980.0,154.41,154.71,154.33,154.4,293980.0
2024-08-22 12:35:00,154.4,154.73,154.36,154.49,219819.0,154.4,154.73,154.36,154.49,219819.0
2024-08-22 12:40:00,154.48,154.73,154.42,154.67,181167.0,154.48,154.73,154.42,154.67,181167.0
2024-08-22 12:45:00,154.69,154.69,154.13,154.13,308208.0,154.69,154.69,154.13,154.13,308208.0
2024-08-22 12:50:00,154.15,154.21,153.59,153.62,460155.0,154.15,154.21,153.59,153.62,460155.0
2024-08-22 12:55:00,153.62,153.79,153.28,153.45,435320.0,153.62,153.79,153.28,153.45,435320.0
2024-08-22 13:00:00,153.46,153.68,153.07,153.35,341382.0,153.46,153.68,153.07,153.35,341382.0
2024-08-22 13:05:00,153.35,153.6,153.17,153.59,289388.0,153.35,153.6,153.17,153.59,289388.0
2024-08-22 13:10:00,153.57,154.03,153.38,153.44,434839.0,153.57,154.03,153.38,153.44,434839.0
2024-08-22 13:15:00,153.43,153.64,153.33,153.35,273784.0,153.43,153.64,153.33,153.35,273784.0
2024-08-22 13:20:00,153.36,153.47,152.76,152.83,321270.0,153.36,153.47,152.76,152.83,321270.0
2024-08-22 13:25:00,152.81,153.39,152.77,153.13,289373.0,152.81,153.39,152.77,153.13,289373.0
2024-08-22 13:30:00,153.12,153.19,152.26,152.45,503310.0,153.12,153.19,152.26,152.45,503310.0
2024-08-22 13:35:00,152.45,152.73,152.35,152.39,287433.0,152.45,152.73,152.35,152.39,287433.0
2024-08-22 13:40:00,152.38,152.58,152.16,152.19,354705.0,152.38,152.58,152.16,152.19,354705.0
2024-08-22 13:45:00,152.19,152.21,151.81,151.82,405064.0,152.19,152.21,151.81,151.82,405064.0
2024-08-22 13:50:00,151.82,152.26,151.62,151.69,341535.0,151.82,152.26,151.62,151.69,341535.0
2024-08-22 13:55:00,151.73,152.04,151.71,151.86,272341.0,151.73,152.04,151.71,151.86,272341.0
2024-08-22 14:00:00,151.86,151.89,151.54,151.75,325731.0,151.86,151.89,151.54,151.75,325731.0
2024-08-22 14:05:00,151.72,151.92,151.42,151.92,302993.0,151.72,151.92,151.42,151.92,302993.0
2024-08-22 14:10:00,151.93,151.94,151.58,151.82,257167.0,151.93,151.94,151.58,151.82,257167.0
2024-08-22 14:15:00,151.83,152.11,151.74,151.99,306786.0,151.83,152.11,151.74,151.99,306786.0
2024-08-22 14:20:00,152.0,152.06,151.77,151.82,206000.0,152.0,152.06,151.77,151.82,206000.0
2024-08-22 14:25:00,151.8,152.25,151.59,152.24,287445.0,151.8,152.25,151.59,152.24,287445.0
2024-08-22 14:30:00,152.24,152.39,152.1,152.18,287335.0,152.24,152.39,152.1,152.18,287335.0
2024-08-22 14:35:00,152.16,152.29,151.9,152.22,241277.0,152.16,152.29,151.9,152.22,241277.0
2024-08-22 14:40:00,152.21,152.44,152.21,152.43,189475.0,152.21,152.44,152.21,152.43,189475.0
2024-08-22 14:45:00,152.44,152.73,152.33,152.53,308429.0,152.44,152.73,152.33,152.53,308429.0
2024-08-22 14:50:00,152.54,152.55,152.13,152.19,279467.0,152.54,152.55,152.13,152.19,279467.0
2024-08-22 14:55:00,152.17,152.3,151.75,151.79,334555.0,152.17,152.3,151.75,151.79,334555.0
2024-08-22 15:00:00,151.78,152.73,151.77,152.66,400128.0,151.78,152.73,151.77,152.66,400128.0
2024-08-22 15:05:00,152.65,152.67,152.23,152.3,235761.0,152.65,152.67,152.23,152.3,235761.0
2024-08-22 15:10:00,152.29,152.41,152.16,152.34,225357.0,152.29,152.41,152.16,152.34,225357.0
2024-08-22 15:15:00,152.34,152.45,151.96,152.08,216239.0,152.34,152.45,151.96,152.08,216239.0
2024-08-22 15:20:00,152.03,152.06,151.44,151.53,343737.0,152.03,152.06,151.44,151.53,343737.0
2024-08-22 15:25:00,151.56,151.84,151.42,151.44,303854.0,151.56,151.84,151.42,151.44,303854.0
2024-08-22 15:30:00,151.46,151.68,151.15,151.16,351185.0,151.46,151.68,151.15,151.16,351185.0
2024-08-22 15:35:00,151.2,151.62,151.01,151.46,376456.0,151.2,151.62,151.01,151.46,376456.0
2024-08-22 15:40:00,151.47,151.51,151.06,151.2,410309.0,151.47,151.51,151.06,151.2,410309.0
2024-08-22 15:45:00,151.19,151.8,151.11,151.69,483343.0,151.19,151.8,151.11,151.69,483343.0
2024-08-22 15:50:00,151.7,151.8,151.11,151.47,568315.0,151.7,151.8,151.11,151.47,568315.0
2024-08-22 15:55:00,151.51,151.83,151.33,151.74,973519.0,151.51,151.83,151.33,151.74,973519.0
2024-08-23 09:30:00,153.59,154.13,153.0,153.78,1052773.0,153.59,154.13,153.0,153.78,1052773.0
2024-08-23 09:35:00,153.77,154.59,153.67,154.48,863299.0,153.77,154.59,153.67,154.48,863299.0
2024-08-23 09:40:00,154.5,154.6,153.82,154.02,605881.0,154.5,154.6,153.82,154.02,605881.0
2024-08-23 09:45:00,154.04,154.77,154.03,154.74,587028.0,154.04,154.77,154.03,154.74,587028.0
2024-08-23 09:50:00,154.73,154.88,154.06,154.74,566795.0,154.73,154.88,154.06,154.74,566795.0
2024-08-23 09:55:00,154.74,154.84,154.38,154.58,427201.0,154.74,154.84,154.38,154.58,427201.0
2024-08-23 10:00:00,154.67,155.82,153.95,155.11,1155867.0,154.67,155.82,153.95,155.11,1155867.0
2024-08-23 10:05:00,155.09,155.22,153.95,155.13,727921.0,155.09,155.22,153.95,155.13,727921.0
2024-08-23 10:10:00,155.09,155.68,155.02,155.28,634268.0,155.09,155.68,155.02,155.28,634268.0
2024-08-23 10:15:00,155.34,155.95,154.43,155.08,951915.0,155.34,155.95,154.43,155.08,951915.0
2024-08-23 10:20:00,155.08,156.01,154.81,155.91,669532.0,155.08,156.01,154.81,155.91,669532.0
2024-08-23 10:25:00,155.9,156.4,155.67,156.16,711993.0,155.9,156.4,155.67,156.16,711993.0
2024-08-23 10:30:00,156.18,156.25,155.64,155.89,433980.0,156.18,156.25,155.64,155.89,433980.0
2024-08-23 10:35:00,155.87,155.89,155.14,155.19,509432.0,155.87,155.89,155.14,155.19,509432.0
2024-08-23 10:40:00,155.21,155.72,155.0,155.68,395375.0,155.21,155.72,155.0,155.68,395375.0
2024-08-23 10:45:00,155.7,155.72,153.45,154.0,818327.0,155.7,155.72,153.45,154.0,818327.0
2024-08-23 10:50:00,154.05,154.25,152.78,153.68,805790.0,154.05,154.25,152.78,153.68,805790.0
2024-08-23 10:55:00,153.68,154.19,153.54,154.07,466998.0,153.68,154.19,153.54,154.07,466998.0
2024-08-23 11:00:00,154.05,154.13,153.64,153.9,342004.0,154.05,154.13,153.64,153.9,342004.0
2024-08-23 11:05:00,153.9,154.25,153.77,154.12,307783.0,153.9,154.25,153.77,154.12,307783.0
2024-08-23 11:10:00,154.1,154.66,153.32,154.63,517411.0,154.1,154.66,153.32,154.63,517411.0
2024-08-23 11:15:00,154.63,155.15,154.51,154.86,445107.0,154.63,155.15,154.51,154.86,445107.0
2024-08-23 11:20:00,154.86,154.92,154.43,154.71,244669.0,154.86,154.92,154.43,154.71,244669.0
2024-08-23 11:25:00,154.69,154.94,154.34,154.52,284946.0,154.69,154.94,154.34,154.52,284946.0
2024-08-23 11:30:00,154.57,154.74,154.44,154.5,221673.0,154.57,154.74,154.44,154.5,221673.0
2024-08-23 11:35:00,154.5,154.97,154.41,154.97,283295.0,154.5,154.97,154.41,154.97,283295.0
2024-08-23 11:40:00,154.95,155.26,154.36,154.55,370040.0,154.95,155.26,154.36,154.55,370040.0
2024-08-23 11:45:00,154.55,154.62,154.05,154.53,279108.0,154.55,154.62,154.05,154.53,279108.0
2024-08-23 11:50:00,154.53,154.56,154.19,154.45,183228.0,154.53,154.56,154.19,154.45,183228.0
2024-08-23 11:55:00,154.45,154.75,154.28,154.49,230144.0,154.45,154.75,154.28,154.49,230144.0
2024-08-23 12:00:00,154.5,154.6,153.82,154.1,326006.0,154.5,154.6,153.82,154.1,326006.0
2024-08-23 12:05:00,154.12,154.41,153.96,154.29,246650.0,154.12,154.41,153.96,154.29,246650.0
2024-08-23 12:10:00,154.29,154.37,153.41,153.5,278375.0,154.29,154.37,153.41,153.5,278375.0
2024-08-23 12:15:00,153.53,153.82,153.27,153.68,330585.0,153.53,153.82,153.27,153.68,330585.0
2024-08-23 12:20:00,153.69,153.7,153.35,153.4,203330.0,153.69,153.7,153.35,153.4,203330.0
2024-08-23 12:25:00,153.36,153.49,152.84,153.03,385639.0,153.36,153.49,152.84,153.03,385639.0
2024-08-23 12:30:00,153.03,153.46,153.01,153.25,232662.0,153.03,153.46,153.01,153.25,232662.0
2024-08-23 12:35:00,153.29,153.5,152.93,152.97,303775.0,153.29,153.5,152.93,152.97,303775.0
2024-08-23 12:40:00,152.99,153.01,151.91,152.23,541214.0,152.99,153.01,151.91,152.23,541214.0
2024-08-23 12:45:00,152.24,152.37,151.83,152.23,391753.0,152.24,152.37,151.83,152.23,391753.0
2024-08-23 12:50:00,152.25,152.65,152.18,152.52,325104.0,152.25,152.65,152.18,152.52,325104.0
2024-08-23 12:55:00,152.53,152.85,152.51,152.75,253856.0,152.53,152.85,152.51,152.75,253856.0
2024-08-23 13:00:00,152.74,152.91,152.51,152.69,230229.0,152.74,152.91,152.51,152.69,230229.0
2024-08-23 13:05:00,152.7,152.9,152.65,152.75,149157.0,152.7,152.9,152.65,152.75,149157.0
2024-08-23 13:10:00,152.75,152.75,152.32,152.52,241049.0,152.75,152.75,152.32,152.52,241049.0
2024-08-23 13:15:00,152.52,152.84,152.51,152.7,211071.0,152.52,152.84,152.51,152.7,211071.0
2024-08-23 13:20:00,152.72,152.98,152.56,152.94,233287.0,152.72,152.98,152.56,152.94,233287.0
2024-08-23 13:25:00,152.95,153.12,152.86,152.91,228603.0,152.95,153.12,152.86,152.91,228603.0
2024-08-23 13:30:00,152.91,153.44,152.9,153.22,253256.0,152.91,153.44,152.9,153.22,253256.0
2024-08-23 13:35:00,153.21,153.33,153.04,153.1,250551.0,153.21,153.33,153.04,153.1,250551.0
2024-08-23 13:40:00,153.14,153.43,153.02,153.37,257972.0,153.14,153.43,153.02,153.37,257972.0
2024-08-23 13:45:00,153.37,153.42,152.77,152.87,294334.0,153.37,153.42,152.77,152.87,294334.0
2024-08-23 13:50:00,152.89,152.95,152.67,152.82,226423.0,152.89,152.95,152.67,152.82,226423.0
2024-08-23 13:55:00,152.82,152.82,152.51,152.6,214596.0,152.82,152.82,152.51,152.6,214596.0
2024-08-23 14:00:00,152.63,152.73,152.5,152.64,208479.0,152.63,152.73,152.5,152.64,208479.0
2024-08-23 14:05:00,152.65,152.67,152.36,152.59,261778.0,152.65,152.67,152.36,152.59,261778.0
2024-08-23 14:10:00,152.61,152.77,152.54,152.77,214167.0,152.61,152.77,152.54,152.77,214167.0
2024-08-23 14:15:00,152.77,153.0,152.76,152.97,201633.0,152.77,153.0,152.76,152.97,201633.0
2024-08-23 14:20:00,152.96,153.2,152.73,153.18,241360.0,152.96,153.2,152.73,153.18,241360.0
2024-08-23 14:25:00,153.2,153.29,153.1,153.21,176763.0,153.2,153.29,153.1,153.21,176763.0
2024-08-23 14:30:00,153.21,153.22,153.05,153.12,129394.0,153.21,153.22,153.05,153.12,129394.0
2024-08-23 14:35:00,153.12,153.2,153.01,153.13,140411.0,153.12,153.2,153.01,153.13,140411.0
2024-08-23 14:40:00,153.12,153.25,153.08,153.22,164305.0,153.12,153.25,153.08,153.22,164305.0
2024-08-23 14:45:00,153.22,153.3,153.0,153.21,216732.0,153.22,153.3,153.0,153.21,216732.0
2024-08-23 14:50:00,153.2,153.32,152.99,153.12,211821.0,153.2,153.32,152.99,153.12,211821.0
2024-08-23 14:55:00,153.12,153.15,152.74,152.89,236505.0,153.12,153.15,152.74,152.89,236505.0
2024-08-23 15:00:00,152.89,152.89,152.31,152.57,279248.0,152.89,152.89,152.31,152.57,279248.0
2024-08-23 15:05:00,152.58,152.83,152.46,152.82,271528.0,152.58,152.83,152.46,152.82,271528.0
2024-08-23 15:10:00,152.82,153.27,152.8,153.18,318873.0,152.82,153.27,152.8,153.18,318873.0
2024-08-23 15:15:00,153.19,153.32,153.06,153.29,287957.0,153.19,153.32,153.06,153.29,287957.0
2024-08-23 15:20:00,153.32,153.63,153.3,153.62,387673.0,153.32,153.63,153.3,153.62,387673.0
2024-08-23 15:25:00,153.6,153.72,153.47,153.66,238010.0,153.6,153.72,153.47,153.66,238010.0
2024-08-23 15:30:00,153.66,153.87,153.61,153.75,373864.0,153.66,153.87,153.61,153.75,373864.0
2024-08-23 15:35:00,153.75,153.81,153.46,153.59,336425.0,153.75,153.81,153.46,153.59,336425.0
2024-08-23 15:40:00,153.59,153.77,153.4,153.7,373781.0,153.59,153.77,153.4,153.7,373781.0
2024-08-23 15:45:00,153.7,153.86,153.53,153.85,417762.0,153.7,153.86,153.53,153.85,417762.0
2024-08-23 15:50:00,153.86,154.99,153.75,154.9,755864.0,153.86,154.99,153.75,154.9,755864.0
2024-08-23 15:55:00,154.91,155.18,154.8,154.97,1496661.0,154.91,155.18,154.8,154.97,1496661.0
2024-08-26 09:30:00,154.53,158.26,154.09,157.76,1836786.0,154.53,158.26,154.09,157.76,1836786.0
2024-08-26 09:35:00,157.79,158.09,157.15,157.51,1011351.0,157.79,158.09,157.15,157.51,1011351.0
2024-08-26 09:40:00,157.56,158.28,156.69,156.79,1234955.0,157.56,158.28,156.69,156.79,1234955.0
2024-08-26 09:45:00,156.8,156.92,155.35,155.55,857629.0,156.8,156.92,155.35,155.55,857629.0
2024-08-26 09:50:00,155.56,155.57,154.33,154.38,877166.0,155.56,155.57,154.33,154.38,877166.0
2024-08-26 09:55:00,154.38,154.75,153.93,154.0,981522.0,154.38,154.75,153.93,154.0,981522.0
2024-08-26 10:00:00,154.01,154.2,153.18,153.64,1027955.0,154.01,154.2,153.18,153.64,1027955.0
2024-08-26 10:05:00,153.63,153.67,152.56,152.62,1050170.0,153.63,153.67,152.56,152.62,1050170.0
2024-08-26 10:10:00,152.66,152.78,152.01,152.07,926393.0,152.66,152.78,152.01,152.07,926393.0
2024-08-26 10:15:00,152.07,152.18,151.16,151.69,1286660.0,152.07,152.18,151.16,151.69,1286660.0
2024-08-26 10:20:00,151.69,151.85,151.26,151.31,666211.0,151.69,151.85,151.26,151.31,666211.0
2024-08-26 10:25:00,151.32,151.9,150.53,150.6,1178031.0,151.32,151.9,150.53,150.6,1178031.0
2024-08-26 10:30:00,150.62,150.85,149.62,149.74,1184836.0,150.62,150.85,149.62,149.74,1184836.0
2024-08-26 10:35:00,149.72,149.86,148.91,149.01,1072635.0,149.72,149.86,148.91,149.01,1072635.0
2024-08-26 10:40:00,149.01,149.92,148.98,149.87,844025.0,149.01,149.92,148.98,149.87,844025.0
2024-08-26 10:45:00,149.88,150.33,149.75,149.87,797581.0,149.88,150.33,149.75,149.87,797581.0
2024-08-26 10:50:00,149.87,150.9,149.87,150.83,715405.0,149.87,150.9,149.87,150.83,715405.0
2024-08-26 10:55:00,150.81,151.24,150.66,151.13,639284.0,150.81,151.24,150.66,151.13,639284.0
2024-08-26 11:00:00,151.15,151.6,151.01,151.51,486128.0,151.15,151.6,151.01,151.51,486128.0
2024-08-26 11:05:00,151.51,151.53,151.05,151.11,592916.0,151.51,151.53,151.05,151.11,592916.0
2024-08-26 11:10:00,151.12,151.28,150.89,150.99,483227.0,151.12,151.28,150.89,150.99,483227.0
2024-08-26 11:15:00,151.01,151.07,150.5,150.96,552872.0,151.01,151.07,150.5,150.96,552872.0
2024-08-26 11:20:00,150.96,151.58,150.94,151.48,493248.0,150.96,151.58,150.94,151.48,493248.0
2024-08-26 11:25:00,151.47,151.56,151.13,151.14,334639.0,151.47,151.56,151.13,151.14,334639.0
2024-08-26 11:30:00,151.14,151.21,150.74,150.88,371654.0,151.14,151.21,150.74,150.88,371654.0
2024-08-26 11:35:00,150.87,151.15,150.65,151.06,265078.0,150.87,151.15,150.65,151.06,265078.0
2024-08-26 11:40:00,151.04,151.48,150.95,150.96,355730.0,151.04,151.48,150.95,150.96,355730.0
2024-08-26 11:45:00,150.95,150.97,150.32,150.81,481834.0,150.95,150.97,150.32,150.81,481834.0
2024-08-26 11:50:00,150.8,150.93,150.19,150.23,365162.0,150.8,150.93,150.19,150.23,365162.0
2024-08-26 11:55:00,150.21,150.46,149.93,150.24,496113.0,150.21,150.46,149.93,150.24,496113.0
2024-08-26 12:00:00,150.21,150.52,149.9,150.18,436335.0,150.21,150.52,149.9,150.18,436335.0
2024-08-26 12:05:00,150.18,150.21,149.72,149.98,381304.0,150.18,150.21,149.72,149.98,381304.0
2024-08-26 12:10:00,149.98,150.34,149.86,150.06,430635.0,149.98,150.34,149.86,150.06,430635.0
2024-08-26 12:15:00,150.03,150.18,149.94,150.07,229906.0,150.03,150.18,149.94,150.07,229906.0
2024-08-26 12:20:00,150.07,150.66,150.06,150.56,466643.0,150.07,150.66,150.06,150.56,466643.0
2024-08-26 12:25:00,150.56,150.68,150.44,150.65,260994.0,150.56,150.68,150.44,150.65,260994.0
2024-08-26 12:30:00,150.65,150.93,150.62,150.9,297259.0,150.65,150.93,150.62,150.9,297259.0
2024-08-26 12:35:00,150.89,151.01,150.8,150.93,227448.0,150.89,151.01,150.8,150.93,227448.0
2024-08-26 12:40:00,150.91,151.11,150.75,151.0,210458.0,150.91,151.11,150.75,151.0,210458.0
2024-08-26 12:45:00,150.98,151.12,150.78,150.87,208643.0,150.98,151.12,150.78,150.87,208643.0
2024-08-26 12:50:00,150.87,150.99,150.42,150.64,404748.0,150.87,150.99,150.42,150.64,404748.0
2024-08-26 12:55:00,150.64,150.78,150.56,150.69,161011.0,150.64,150.78,150.56,150.69,161011.0
2024-08-26 13:00:00,150.66,150.83,150.45,150.77,135564.0,150.66,150.83,150.45,150.77,135564.0
2024-08-26 13:05:00,150.77,150.77,150.2,150.42,229479.0,150.77,150.77,150.2,150.42,229479.0
2024-08-26 13:10:00,150.43,150.64,150.1,150.55,190706.0,150.43,150.64,150.1,150.55,190706.0
2024-08-26 13:15:00,150.55,150.79,150.5,150.66,178919.0,150.55,150.79,150.5,150.66,178919.0
2024-08-26 13:20:00,150.62,150.73,150.51,150.71,115686.0,150.62,150.73,150.51,150.71,115686.0
2024-08-26 13:25:00,150.67,150.81,150.36,150.43,145691.0,150.67,150.81,150.36,150.43,145691.0
2024-08-26 13:30:00,150.45,150.51,150.22,150.25,156230.0,150.45,150.51,150.22,150.25,156230.0
2024-08-26 13:35:00,150.25,150.29,149.76,149.83,286810.0,150.25,150.29,149.76,149.83,286810.0
2024-08-26 13:40:00,149.83,150.17,149.82,150.02,525408.0,149.83,150.17,149.82,150.02,525408.0
2024-08-26 13:45:00,150.0,150.01,149.4,149.57,356577.0,150.0,150.01,149.4,149.57,356577.0
2024-08-26 13:50:00,149.58,149.67,149.45,149.52,184556.0,149.58,149.67,149.45,149.52,184556.0
2024-08-26 13:55:00,149.5,149.57,149.15,149.24,341136.0,149.5,149.57,149.15,149.24,341136.0
2024-08-26 14:00:00,149.25,149.47,149.0,149.06,380723.0,149.25,149.47,149.0,149.06,380723.0
2024-08-26 14:05:00,149.05,149.21,148.95,149.11,231230.0,149.05,149.21,148.95,149.11,231230.0
2024-08-26 14:10:00,149.08,149.43,149.05,149.41,224394.0,149.08,149.43,149.05,149.41,224394.0
2024-08-26 14:15:00,149.4,149.46,149.22,149.36,166867.0,149.4,149.46,149.22,149.36,166867.0
2024-08-26 14:20:00,149.36,149.81,149.34,149.63,334830.0,149.36,149.81,149.34,149.63,334830.0
2024-08-26 14:25:00,149.64,149.92,149.58,149.9,227179.0,149.64,149.92,149.58,149.9,227179.0
2024-08-26 14:30:00,149.9,150.09,149.89,150.04,229211.0,149.9,150.09,149.89,150.04,229211.0
2024-08-26 14:35:00,150.04,150.35,150.04,150.32,344328.0,150.04,150.35,150.04,150.32,344328.0
2024-08-26 14:40:00,150.32,150.59,150.3,150.42,346243.0,150.32,150.59,150.3,150.42,346243.0
2024-08-26 14:45:00,150.43,150.57,150.27,150.38,278000.0,150.43,150.57,150.27,150.38,278000.0
2024-08-26 14:50:00,150.37,150.65,150.26,150.43,301443.0,150.37,150.65,150.26,150.43,301443.0
2024-08-26 14:55:00,150.43,150.71,150.41,150.69,210905.0,150.43,150.71,150.41,150.69,210905.0
2024-08-26 15:00:00,150.65,150.76,150.53,150.67,218292.0,150.65,150.76,150.53,150.67,218292.0
2024-08-26 15:05:00,150.67,150.7,150.17,150.28,327901.0,150.67,150.7,150.17,150.28,327901.0
2024-08-26 15:10:00,150.28,150.55,150.28,150.5,245959.0,150.28,150.55,150.28,150.5,245959.0
2024-08-26 15:15:00,150.49,150.54,150.25,150.48,160548.0,150.49,150.54,150.25,150.48,160548.0
2024-08-26 15:20:00,150.48,150.66,150.45,150.58,266835.0,150.48,150.66,150.45,150.58,266835.0
2024-08-26 15:25:00,150.59,150.6,150.22,150.23,220237.0,150.59,150.6,150.22,150.23,220237.0
2024-08-26 15:30:00,150.23,150.39,150.04,150.24,249922.0,150.23,150.39,150.04,150.24,249922.0
2024-08-26 15:35:00,150.23,150.26,149.92,150.03,316639.0,150.23,150.26,149.92,150.03,316639.0
2024-08-26 15:40:00,150.02,150.17,149.73,149.74,426962.0,150.02,150.17,149.73,149.74,426962.0
2024-08-26 15:45:00,149.73,149.88,149.52,149.78,399755.0,149.73,149.88,149.52,149.78,399755.0
2024-08-26 15:50:00,149.8,150.42,149.79,150.42,589740.0,149.8,150.42,149.79,150.42,589740.0
2024-08-26 15:55:00,150.43,150.45,149.94,150.0,978188.0,150.43,150.45,149.94,150.0,978188.0
2024-08-27 09:30:00,150.14,151.58,149.99,151.44,1711382.0,150.14,151.58,149.99,151.44,1711382.0
2024-08-27 09:35:00,151.49,151.7,149.86,149.95,1094936.0,151.49,151.7,149.86,149.95,1094936.0
2024-08-27 09:40:00,149.97,150.86,149.75,150.1,781710.0,149.97,150.86,149.75,150.1,781710.0
2024-08-27 09:45:00,150.11,150.77,149.34,150.58,740224.0,150.11,150.77,149.34,150.58,740224.0
2024-08-27 09:50:00,150.62,150.99,150.3,150.89,583663.0,150.62,150.99,150.3,150.89,583663.0
2024-08-27 09:55:00,150.87,151.08,150.17,150.31,636348.0,150.87,151.08,150.17,150.31,636348.0
2024-08-27 10:00:00,150.28,150.55,149.63,149.81,541154.0,150.28,150.55,149.63,149.81,541154.0
2024-08-27 10:05:00,149.8,150.19,149.64,150.03,483268.0,149.8,150.19,149.64,150.03,483268.0
2024-08-27 10:10:00,150.02,151.06,149.91,150.78,575998.0,150.02,151.06,149.91,150.78,575998.0
2024-08-27 10:15:00,150.81,151.0,150.3,150.35,515076.0,150.81,151.0,150.3,150.35,515076.0
2024-08-27 10:20:00,150.35,150.78,149.9,150.65,518408.0,150.35,150.78,149.9,150.65,518408.0
2024-08-27 10:25:00,150.68,151.34,150.56,150.74,665354.0,150.68,151.34,150.56,150.74,665354.0
2024-08-27 10:30:00,150.74,150.99,150.6,150.63,403680.0,150.74,150.99,150.6,150.63,403680.0
2024-08-27 10:35:00,150.68,150.8,150.25,150.49,370108.0,150.68,150.8,150.25,150.49,370108.0
2024-08-27 10:40:00,150.49,150.9,150.31,150.88,337586.0,150.49,150.9,150.31,150.88,337586.0
2024-08-27 10:45:00,150.9,150.91,150.01,150.24,423348.0,150.9,150.91,150.01,150.24,423348.0
2024-08-27 10:50:00,150.22,150.57,150.13,150.51,310672.0,150.22,150.57,150.13,150.51,310672.0
2024-08-27 10:55:00,150.5,150.69,150.14,150.6,267061.0,150.5,150.69,150.14,150.6,267061.0
2024-08-27 11:00:00,150.62,151.02,150.31,150.38,389691.0,150.62,151.02,150.31,150.38,389691.0
2024-08-27 11:05:00,150.39,150.63,150.2,150.61,257112.0,150.39,150.63,150.2,150.61,257112.0
2024-08-27 11:10:00,150.62,150.89,150.45,150.63,290756.0,150.62,150.89,150.45,150.63,290756.0
2024-08-27 11:15:00,150.64,150.8,150.28,150.46,300349.0,150.64,150.8,150.28,150.46,300349.0
2024-08-27 11:20:00,150.47,150.7,150.2,150.52,294810.0,150.47,150.7,150.2,150.52,294810.0
2024-08-27 11:25:00,150.5,150.5,149.79,149.83,581038.0,150.5,150.5,149.79,149.83,581038.0
2024-08-27 11:30:00,149.83,149.96,149.11,149.56,460545.0,149.83,149.96,149.11,149.56,460545.0
2024-08-27 11:35:00,149.57,149.58,148.69,148.72,570326.0,149.57,149.58,148.69,148.72,570326.0
2024-08-27 11:40:00,148.72,148.84,148.44,148.77,580757.0,148.72,148.84,148.44,148.77,580757.0
2024-08-27 11:45:00,148.78,148.87,148.5,148.82,389624.0,148.78,148.87,148.5,148.82,389624.0
2024-08-27 11:50:00,148.83,149.07,148.79,149.0,305685.0,148.83,149.07,148.79,149.0,305685.0
2024-08-27 11:55:00,148.99,149.48,148.9,149.47,308626.0,148.99,149.48,148.9,149.47,308626.0
2024-08-27 12:00:00,149.46,149.62,149.32,149.51,245710.0,149.46,149.62,149.32,149.51,245710.0
2024-08-27 12:05:00,149.5,149.59,149.33,149.58,293513.0,149.5,149.59,149.33,149.58,293513.0
2024-08-27 12:10:00,149.55,149.99,149.4,149.96,336635.0,149.55,149.99,149.4,149.96,336635.0
2024-08-27 12:15:00,149.95,149.99,149.86,149.94,218993.0,149.95,149.99,149.86,149.94,218993.0
2024-08-27 12:20:00,149.97,149.99,149.72,149.97,342738.0,149.97,149.99,149.72,149.97,342738.0
2024-08-27 12:25:00,149.97,149.99,149.63,149.83,254903.0,149.97,149.99,149.63,149.83,254903.0
2024-08-27 12:30:00,149.81,149.99,149.61,149.74,289065.0,149.81,149.99,149.61,149.74,289065.0
2024-08-27 12:35:00,149.74,149.99,149.47,149.55,353617.0,149.74,149.99,149.47,149.55,353617.0
2024-08-27 12:40:00,149.59,149.69,149.04,149.2,267073.0,149.59,149.69,149.04,149.2,267073.0
2024-08-27 12:45:00,149.21,149.73,149.2,149.58,219352.0,149.21,149.73,149.2,149.58,219352.0
2024-08-27 12:50:00,149.6,149.75,149.51,149.67,201768.0,149.6,149.75,149.51,149.67,201768.0
2024-08-27 12:55:00,149.69,149.69,149.28,149.33,159594.0,149.69,149.69,149.28,149.33,159594.0
2024-08-27 13:00:00,149.33,149.55,149.22,149.3,157239.0,149.33,149.55,149.22,149.3,157239.0
2024-08-27 13:05:00,149.3,149.6,149.26,149.55,201962.0,149.3,149.6,149.26,149.55,201962.0
2024-08-27 13:10:00,149.53,149.64,149.41,149.45,110534.0,149.53,149.64,149.41,149.45,110534.0
2024-08-27 13:15:00,149.46,149.65,149.33,149.62,149370.0,149.46,149.65,149.33,149.62,149370.0
2024-08-27 13:20:00,149.59,149.83,149.59,149.71,213412.0,149.59,149.83,149.59,149.71,213412.0
2024-08-27 13:25:00,149.72,150.02,149.71,149.98,326850.0,149.72,150.02,149.71,149.98,326850.0
2024-08-27 13:30:00,149.99,150.12,149.8,149.94,295257.0,149.99,150.12,149.8,149.94,295257.0
2024-08-27 13:35:00,149.92,150.0,149.77,149.92,208757.0,149.92,150.0,149.77,149.92,208757.0
2024-08-27 13:40:00,149.92,150.05,149.6,150.03,197520.0,149.92,150.05,149.6,150.03,197520.0
2024-08-27 13:45:00,150.02,150.25,149.95,150.21,259327.0,150.02,150.25,149.95,150.21,259327.0
2024-08-27 13:50:00,150.2,150.33,150.15,150.22,168556.0,150.2,150.33,150.15,150.22,168556.0
2024-08-27 13:55:00,150.22,150.32,150.16,150.3,177275.0,150.22,150.32,150.16,150.3,177275.0
2024-08-27 14:00:00,150.29,150.35,150.16,150.33,200658.0,150.29,150.35,150.16,150.33,200658.0
2024-08-27 14:05:00,150.35,150.46,150.24,150.29,214478.0,150.35,150.46,150.24,150.29,214478.0
2024-08-27 14:10:00,150.34,150.35,150.0,150.15,183461.0,150.34,150.35,150.0,150.15,183461.0
2024-08-27 14:15:00,150.17,150.35,149.87,150.03,205904.0,150.17,150.35,149.87,150.03,205904.0
2024-08-27 14:20:00,150.03,150.03,149.64,149.69,148776.0,150.03,150.03,149.64,149.69,148776.0
2024-08-27 14:25:00,149.69,150.0,149.57,149.92,201433.0,149.69,150.0,149.57,149.92,201433.0
2024-08-27 14:30:00,149.91,149.98,149.65,149.7,303295.0,149.91,149.98,149.65,149.7,303295.0
2024-08-27 14:35:00,149.71,149.95,149.71,149.83,132608.0,149.71,149.95,149.71,149.83,132608.0
2024-08-27 14:40:00,149.83,150.17,149.82,150.1,164904.0,149.83,150.17,149.82,150.1,164904.0
2024-08-27 14:45:00,150.13,150.21,149.97,150.02,153155.0,150.13,150.21,149.97,150.02,153155.0
2024-08-27 14:50:00,150.02,150.08,149.82,149.89,136645.0,150.02,150.08,149.82,149.89,136645.0
2024-08-27 14:55:00,149.89,149.97,149.81,149.84,110413.0,149.89,149.97,149.81,149.84,110413.0
2024-08-27 15:00:00,149.84,149.88,149.52,149.56,148611.0,149.84,149.88,149.52,149.56,148611.0
2024-08-27 15:05:00,149.56,149.88,149.53,149.83,198000.0,149.56,149.88,149.53,149.83,198000.0
2024-08-27 15:10:00,149.84,149.95,149.69,149.83,203408.0,149.84,149.95,149.69,149.83,203408.0
2024-08-27 15:15:00,149.85,149.99,149.8,149.93,151297.0,149.85,149.99,149.8,149.93,151297.0
2024-08-27 15:20:00,149.94,150.1,149.93,149.99,188146.0,149.94,150.1,149.93,149.99,188146.0
2024-08-27 15:25:00,150.02,150.18,149.97,150.06,209642.0,150.02,150.18,149.97,150.06,209642.0
2024-08-27 15:30:00,150.06,150.07,149.8,149.89,183196.0,150.06,150.07,149.8,149.89,183196.0
2024-08-27 15:35:00,149.88,150.2,149.84,150.13,236610.0,149.88,150.2,149.84,150.13,236610.0
2024-08-27 15:40:00,150.13,150.28,150.12,150.27,276751.0,150.13,150.28,150.12,150.27,276751.0
2024-08-27 15:45:00,150.24,150.62,150.18,150.53,279264.0,150.24,150.62,150.18,150.53,279264.0
2024-08-27 15:50:00,150.52,150.57,150.05,150.05,497056.0,150.52,150.57,150.05,150.05,497056.0
2024-08-27 15:55:00,150.06,150.56,150.06,150.54,769871.0,150.06,150.56,150.06,150.54,769871.0
2024-08-28 09:30:00,149.47,150.43,149.29,149.44,756309.0,149.47,150.43,149.29,149.44,756309.0
2024-08-28 09:35:00,149.43,149.58,147.9,147.91,966346.0,149.43,149.58,147.9,147.91,966346.0
2024-08-28 09:40:00,147.94,149.44,147.93,149.04,669666.0,147.94,149.44,147.93,149.04,669666.0
2024-08-28 09:45:00,149.03,149.55,148.57,148.82,565587.0,149.03,149.55,148.57,148.82,565587.0
2024-08-28 09:50:00,148.8,149.03,148.19,148.54,492488.0,148.8,149.03,148.19,148.54,492488.0
2024-08-28 09:55:00,148.53,149.12,148.38,148.52,426465.0,148.53,149.12,148.38,148.52,426465.0
2024-08-28 10:00:00,148.51,148.89,148.04,148.75,416030.0,148.51,148.89,148.04,148.75,416030.0
2024-08-28 10:05:00,148.79,148.81,148.08,148.5,392196.0,148.79,148.81,148.08,148.5,392196.0
2024-08-28 10:10:00,148.49,148.58,147.82,147.85,473918.0,148.49,148.58,147.82,147.85,473918.0
2024-08-28 10:15:00,147.82,148.17,147.78,148.12,432659.0,147.82,148.17,147.78,148.12,432659.0
2024-08-28 10:20:00,148.11,148.39,147.68,148.31,423556.0,148.11,148.39,147.68,148.31,423556.0
2024-08-28 10:25:00,148.34,148.58,148.18,148.48,437644.0,148.34,148.58,148.18,148.48,437644.0
2024-08-28 10:30:00,148.44,148.86,148.35,148.44,313451.0,148.44,148.86,148.35,148.44,313451.0
2024-08-28 10:35:00,148.46,148.84,148.22,148.28,230104.0,148.46,148.84,148.22,148.28,230104.0
2024-08-28 10:40:00,148.29,148.36,147.08,147.18,481580.0,148.29,148.36,147.08,147.18,481580.0
2024-08-28 10:45:00,147.19,147.24,146.4,146.71,645690.0,147.19,147.24,146.4,146.71,645690.0
2024-08-28 10:50:00,146.69,147.05,146.36,147.01,364801.0,146.69,147.05,146.36,147.01,364801.0
2024-08-28 10:55:00,147.03,147.13,146.38,146.38,309422.0,147.03,147.13,146.38,146.38,309422.0
2024-08-28 11:00:00,146.37,146.47,145.82,146.13,575665.0,146.37,146.47,145.82,146.13,575665.0
2024-08-28 11:05:00,146.11,146.14,145.66,145.81,367492.0,146.11,146.14,145.66,145.81,367492.0
2024-08-28 11:10:00,145.81,145.94,144.82,145.12,681189.0,145.81,145.94,144.82,145.12,681189.0
2024-08-28 11:15:00,145.11,145.29,144.72,144.97,417557.0,145.11,145.29,144.72,144.97,417557.0
2024-08-28 11:20:00,144.93,145.49,144.85,145.38,391206.0,144.93,145.49,144.85,145.38,391206.0
2024-08-28 11:25:00,145.39,145.79,145.23,145.72,343565.0,145.39,145.79,145.23,145.72,343565.0
2024-08-28 11:30:00,145.72,145.84,145.52,145.74,293642.0,145.72,145.84,145.52,145.74,293642.0
2024-08-28 11:35:00,145.72,146.02,145.65,145.94,335769.0,145.72,146.02,145.65,145.94,335769.0
2024-08-28 11:40:00,145.94,145.94,145.47,145.73,239824.0,145.94,145.94,145.47,145.73,239824.0
2024-08-28 11:45:00,145.77,146.18,145.74,146.04,280937.0,145.77,146.18,145.74,146.04,280937.0
2024-08-28 11:50:00,146.04,146.38,145.96,146.28,236019.0,146.04,146.38,145.96,146.28,236019.0
2024-08-28 11:55:00,146.29,146.4,146.1,146.22,171037.0,146.29,146.4,146.1,146.22,171037.0
2024-08-28 12:00:00,146.21,146.37,145.82,145.91,238898.0,146.21,146.37,145.82,145.91,238898.0
2024-08-28 12:05:00,145.9,146.19,145.7,146.15,248288.0,145.9,146.19,145.7,146.15,248288.0
2024-08-28 12:10:00,146.14,146.28,145.88,146.17,204043.0,146.14,146.28,145.88,146.17,204043.0
2024-08-28 12:15:00,146.16,146.16,145.63,145.97,212556.0,146.16,146.16,145.63,145.97,212556.0
2024-08-28 12:20:00,145.96,146.05,145.43,145.72,202289.0,145.96,146.05,145.43,145.72,202289.0
2024-08-28 12:25:00,145.74,145.99,145.72,145.84,155311.0,145.74,145.99,145.72,145.84,155311.0
2024-08-28 12:30:00,145.83,146.38,145.71,146.21,168556.0,145.83,146.38,145.71,146.21,168556.0
2024-08-28 12:35:00,146.19,146.53,146.14,146.52,210775.0,146.19,146.53,146.14,146.52,210775.0
2024-08-28 12:40:00,146.53,146.87,146.51,146.86,253273.0,146.53,146.87,146.51,146.86,253273.0
2024-08-28 12:45:00,146.85,146.86,146.58,146.72,181649.0,146.85,146.86,146.58,146.72,181649.0
2024-08-28 12:50:00,146.72,147.09,146.63,147.06,296956.0,146.72,147.09,146.63,147.06,296956.0
2024-08-28 12:55:00,147.07,147.24,146.97,147.17,245120.0,147.07,147.24,146.97,147.17,245120.0
2024-08-28 13:00:00,147.16,147.41,147.03,147.14,311501.0,147.16,147.41,147.03,147.14,311501.0
2024-08-28 13:05:00,147.17,147.45,147.14,147.31,219882.0,147.17,147.45,147.14,147.31,219882.0
2024-08-28 13:10:00,147.32,147.33,146.74,146.79,219059.0,147.32,147.33,146.74,146.79,219059.0
2024-08-28 13:15:00,146.81,147.07,146.74,146.99,154533.0,146.81,147.07,146.74,146.99,154533.0
2024-08-28 13:20:00,146.98,147.13,146.91,147.04,142819.0,146.98,147.13,146.91,147.04,142819.0
2024-08-28 13:25:00,147.04,147.14,146.88,147.03,178556.0,147.04,147.14,146.88,147.03,178556.0
2024-08-28 13:30:00,147.03,147.19,146.95,147.08,128256.0,147.03,147.19,146.95,147.08,128256.0
2024-08-28 13:35:00,147.08,147.14,146.71,146.72,157130.0,147.08,147.14,146.71,146.72,157130.0
2024-08-28 13:40:00,146.72,147.03,146.7,146.84,137854.0,146.72,147.03,146.7,146.84,137854.0
2024-08-28 13:45:00,146.84,146.94,146.62,146.73,136825.0,146.84,146.94,146.62,146.73,136825.0
2024-08-28 13:50:00,146.75,146.85,146.29,146.39,159296.0,146.75,146.85,146.29,146.39,159296.0
2024-08-28 13:55:00,146.39,146.45,145.66,145.77,261925.0,146.39,146.45,145.66,145.77,261925.0
2024-08-28 14:00:00,145.76,145.93,145.54,145.75,252914.0,145.76,145.93,145.54,145.75,252914.0
2024-08-28 14:05:00,145.75,146.07,145.72,146.02,241738.0,145.75,146.07,145.72,146.02,241738.0
2024-08-28 14:10:00,146.02,146.07,145.77,145.8,198285.0,146.02,146.07,145.77,145.8,198285.0
2024-08-28 14:15:00,145.81,146.04,145.73,145.93,160519.0,145.81,146.04,145.73,145.93,160519.0
2024-08-28 14:20:00,145.91,146.11,145.88,145.88,121221.0,145.91,146.11,145.88,145.88,121221.0
2024-08-28 14:25:00,145.89,145.92,145.71,145.85,139000.0,145.89,145.92,145.71,145.85,139000.0
2024-08-28 14:30:00,145.83,146.03,145.74,145.88,126241.0,145.83,146.03,145.74,145.88,126241.0
2024-08-28 14:35:00,145.88,146.13,145.75,146.09,123406.0,145.88,146.13,145.75,146.09,123406.0
2024-08-28 14:40:00,146.09,146.14,145.74,145.84,211414.0,146.09,146.14,145.74,145.84,211414.0
2024-08-28 14:45:00,145.88,145.95,145.72,145.89,98242.0,145.88,145.95,145.72,145.89,98242.0
2024-08-28 14:50:00,145.87,146.68,145.87,146.62,243821.0,145.87,146.68,145.87,146.62,243821.0
2024-08-28 14:55:00,146.63,147.06,146.54,147.04,287707.0,146.63,147.06,146.54,147.04,287707.0
2024-08-28 15:00:00,147.03,147.44,146.98,147.33,317385.0,147.03,147.44,146.98,147.33,317385.0
2024-08-28 15:05:00,147.31,147.33,146.75,147.05,220796.0,147.31,147.33,146.75,147.05,220796.0
2024-08-28 15:10:00,147.06,147.2,146.86,147.03,200910.0,147.06,147.2,146.86,147.03,200910.0
2024-08-28 15:15:00,147.04,147.23,147.04,147.16,139882.0,147.04,147.23,147.04,147.16,139882.0
2024-08-28 15:20:00,147.17,147.3,146.71,146.77,205161.0,147.17,147.3,146.71,146.77,205161.0
2024-08-28 15:25:00,146.77,147.16,146.77,147.11,175885.0,146.77,147.16,146.77,147.11,175885.0
2024-08-28 15:30:00,147.1,147.3,146.76,146.87,239502.0,147.1,147.3,146.76,146.87,239502.0
2024-08-28 15:35:00,146.86,147.15,146.69,146.88,185007.0,146.86,147.15,146.69,146.88,185007.0
2024-08-28 15:40:00,146.88,146.96,146.71,146.87,204550.0,146.88,146.96,146.71,146.87,204550.0
2024-08-28 15:45:00,146.87,147.13,146.66,146.81,338473.0,146.87,147.13,146.66,146.81,338473.0
2024-08-28 15:50:00,146.83,147.15,146.56,146.97,429349.0,146.83,147.15,146.56,146.97,429349.0
2024-08-28 15:55:00,146.97,146.97,146.27,146.32,904625.0,146.97,146.97,146.27,146.32,904625.0
2024-08-29 09:30:00,146.5,148.94,146.32,148.88,1469834.0,146.5,148.94,146.32,148.88,1469834.0
2024-08-29 09:35:00,148.9,149.49,148.28,148.52,1190516.0,148.9,149.49,148.28,148.52,1190516.0
2024-08-29 09:40:00,148.46,148.98,147.41,147.44,847091.0,148.46,148.98,147.41,147.44,847091.0
2024-08-29 09:45:00,147.44,148.14,146.95,147.96,1011897.0,147.44,148.14,146.95,147.96,1011897.0
2024-08-29 09:50:00,147.96,148.36,147.62,148.19,738132.0,147.96,148.36,147.62,148.19,738132.0
2024-08-29 09:55:00,148.22,148.98,147.84,148.34,583522.0,148.22,148.98,147.84,148.34,583522.0
2024-08-29 10:00:00,148.39,148.85,147.32,147.43,446530.0,148.39,148.85,147.32,147.43,446530.0
2024-08-29 10:05:00,147.5,147.89,146.95,147.35,580749.0,147.5,147.89,146.95,147.35,580749.0
2024-08-29 10:10:00,147.35,147.9,147.22,147.56,375386.0,147.35,147.9,147.22,147.56,375386.0
2024-08-29 10:15:00,147.54,147.83,146.48,146.95,609327.0,147.54,147.83,146.48,146.95,609327.0
2024-08-29 10:20:00,146.95,147.41,146.71,147.07,625530.0,146.95,147.41,146.71,147.07,625530.0
2024-08-29 10:25:00,147.03,147.76,146.58,147.48,455962.0,147.03,147.76,146.58,147.48,455962.0
2024-08-29 10:30:00,147.5,147.92,147.24,147.5,377486.0,147.5,147.92,147.24,147.5,377486.0
2024-08-29 10:35:00,147.53,147.87,147.21,147.78,254353.0,147.53,147.87,147.21,147.78,254353.0
2024-08-29 10:40:00,147.73,148.53,147.73,148.23,340788.0,147.73,148.53,147.73,148.23,340788.0
2024-08-29 10:45:00,148.22,148.83,148.04,148.81,354380.0,148.22,148.83,148.04,148.81,354380.0
2024-08-29 10:50:00,148.8,148.89,148.38,148.77,294680.0,148.8,148.89,148.38,148.77,294680.0
2024-08-29 10:55:00,148.74,148.76,147.8,148.14,333627.0,148.74,148.76,147.8,148.14,333627.0
2024-08-29 11:00:00,148.16,148.48,148.06,148.23,168525.0,148.16,148.48,148.06,148.23,168525.0
2024-08-29 11:05:00,148.23,148.68,147.83,148.63,320730.0,148.23,148.68,147.83,148.63,320730.0
2024-08-29 11:10:00,148.62,148.86,148.56,148.71,246890.0,148.62,148.86,148.56,148.71,246890.0
2024-08-29 11:15:00,148.7,148.98,148.32,148.52,321657.0,148.7,148.98,148.32,148.52,321657.0
2024-08-29 11:20:00,148.52,148.65,147.92,148.18,276838.0,148.52,148.65,147.92,148.18,276838.0
2024-08-29 11:25:00,148.22,148.26,147.89,148.03,171190.0,148.22,148.26,147.89,148.03,171190.0
2024-08-29 11:30:00,148.02,148.28,147.91,148.04,188734.0,148.02,148.28,147.91,148.04,188734.0
2024-08-29 11:35:00,148.02,148.28,147.94,148.2,229887.0,148.02,148.28,147.94,148.2,229887.0
2024-08-29 11:40:00,148.17,148.24,147.79,147.96,224949.0,148.17,148.24,147.79,147.96,224949.0
2024-08-29 11:45:00,147.98,148.2,147.95,148.11,108200.0,147.98,148.2,147.95,148.11,108200.0
2024-08-29 11:50:00,148.11,148.12,147.78,147.93,128588.0,148.11,148.12,147.78,147.93,128588.0
2024-08-29 11:55:00,147.94,148.08,147.78,147.97,156096.0,147.94,148.08,147.78,147.97,156096.0
2024-08-29 12:00:00,147.97,148.4,147.88,148.35,178027.0,147.97,148.4,147.88,148.35,178027.0
2024-08-29 12:05:00,148.38,148.69,148.34,148.56,191836.0,148.38,148.69,148.34,148.56,191836.0
2024-08-29 12:10:00,148.53,148.67,148.41,148.59,129087.0,148.53,148.67,148.41,148.59,129087.0
2024-08-29 12:15:00,148.58,148.66,148.14,148.25,220153.0,148.58,148.66,148.14,148.25,220153.0
2024-08-29 12:20:00,148.25,148.46,148.08,148.37,202115.0,148.25,148.46,148.08,148.37,202115.0
2024-08-29 12:25:00,148.38,148.44,148.13,148.33,113560.0,148.38,148.44,148.13,148.33,113560.0
2024-08-29 12:30:00,148.31,148.43,148.24,148.28,115870.0,148.31,148.43,148.24,148.28,115870.0
2024-08-29 12:35:00,148.29,148.41,148.1,148.15,131064.0,148.29,148.41,148.1,148.15,131064.0
2024-08-29 12:40:00,148.13,148.16,147.86,147.91,152312.0,148.13,148.16,147.86,147.91,152312.0
2024-08-29 12:45:00,147.94,148.28,147.78,147.95,296979.0,147.94,148.28,147.78,147.95,296979.0
2024-08-29 12:50:00,147.93,147.99,147.49,147.58,229646.0,147.93,147.99,147.49,147.58,229646.0
2024-08-29 12:55:00,147.6,147.84,147.52,147.74,121895.0,147.6,147.84,147.52,147.74,121895.0
2024-08-29 13:00:00,147.73,147.8,147.41,147.78,125573.0,147.73,147.8,147.41,147.78,125573.0
2024-08-29 13:05:00,147.75,147.84,147.49,147.61,193098.0,147.75,147.84,147.49,147.61,193098.0
2024-08-29 13:10:00,147.62,147.7,147.23,147.48,174923.0,147.62,147.7,147.23,147.48,174923.0
2024-08-29 13:15:00,147.46,147.56,147.31,147.45,120152.0,147.46,147.56,147.31,147.45,120152.0
2024-08-29 13:20:00,147.47,147.7,147.43,147.6,102175.0,147.47,147.7,147.43,147.6,102175.0
2024-08-29 13:25:00,147.61,147.85,147.51,147.66,128167.0,147.61,147.85,147.51,147.66,128167.0
2024-08-29 13:30:00,147.67,147.85,147.62,147.78,111554.0,147.67,147.85,147.62,147.78,111554.0
2024-08-29 13:35:00,147.76,147.87,147.69,147.69,89808.0,147.76,147.87,147.69,147.69,89808.0
2024-08-29 13:40:00,147.69,147.98,147.57,147.71,156989.0,147.69,147.98,147.57,147.71,156989.0
2024-08-29 13:45:00,147.72,147.77,147.36,147.41,148363.0,147.72,147.77,147.36,147.41,148363.0
2024-08-29 13:50:00,147.4,147.88,147.39,147.83,168863.0,147.4,147.88,147.39,147.83,168863.0
2024-08-29 13:55:00,147.82,148.28,147.77,148.25,193370.0,147.82,148.28,147.77,148.25,193370.0
2024-08-29 14:00:00,148.24,148.25,147.66,148.05,224415.0,148.24,148.25,147.66,148.05,224415.0
2024-08-29 14:05:00,148.05,148.06,147.56,147.7,114677.0,148.05,148.06,147.56,147.7,114677.0
2024-08-29 14:10:00,147.69,147.7,147.24,147.37,180704.0,147.69,147.7,147.24,147.37,180704.0
2024-08-29 14:15:00,147.32,147.34,146.98,147.02,195362.0,147.32,147.34,146.98,147.02,195362.0
2024-08-29 14:20:00,147.0,147.24,146.95,147.22,183113.0,147.0,147.24,146.95,147.22,183113.0
2024-08-29 14:25:00,147.2,147.3,146.28,146.48,373741.0,147.2,147.3,146.28,146.48,373741.0
2024-08-29 14:30:00,146.46,146.47,145.87,145.91,402123.0,146.46,146.47,145.87,145.91,402123.0
2024-08-29 14:35:00,145.94,146.29,145.47,145.7,333625.0,145.94,146.29,145.47,145.7,333625.0
2024-08-29 14:40:00,145.65,145.99,145.04,145.27,412104.0,145.65,145.99,145.04,145.27,412104.0
2024-08-29 14:45:00,145.28,145.61,144.67,145.47,526592.0,145.28,145.61,144.67,145.47,526592.0
2024-08-29 14:50:00,145.42,145.63,144.83,145.53,353015.0,145.42,145.63,144.83,145.53,353015.0
2024-08-29 14:55:00,145.51,145.75,145.16,145.36,263887.0,145.51,145.75,145.16,145.36,263887.0
2024-08-29 15:00:00,145.38,145.52,144.92,145.19,273517.0,145.38,145.52,144.92,145.19,273517.0
2024-08-29 15:05:00,145.2,145.57,144.74,144.94,257178.0,145.2,145.57,144.74,144.94,257178.0
2024-08-29 15:10:00,144.95,145.13,144.47,144.65,355406.0,144.95,145.13,144.47,144.65,355406.0
2024-08-29 15:15:00,144.66,145.29,144.51,144.92,285582.0,144.66,145.29,144.51,144.92,285582.0
2024-08-29 15:20:00,144.87,145.08,144.59,145.05,242193.0,144.87,145.08,144.59,145.05,242193.0
2024-08-29 15:25:00,145.03,145.49,144.94,145.22,251481.0,145.03,145.49,144.94,145.22,251481.0
2024-08-29 15:30:00,145.22,145.51,144.98,145.25,207007.0,145.22,145.51,144.98,145.25,207007.0
2024-08-29 15:35:00,145.23,145.87,145.1,145.7,266547.0,145.23,145.87,145.1,145.7,266547.0
2024-08-29 15:40:00,145.7,145.79,145.42,145.6,207938.0,145.7,145.79,145.42,145.6,207938.0
2024-08-29 15:45:00,145.61,145.88,145.34,145.47,253404.0,145.61,145.88,145.34,145.47,253404.0
2024-08-29 15:50:00,145.43,145.79,145.27,145.38,404774.0,145.43,145.79,145.27,145.38,404774.0
2024-08-29 15:55:00,145.39,145.87,145.35,145.49,747063.0,145.39,145.87,145.35,145.49,747063.0
2024-08-30 09:30:00,147.52,148.99,147.0,147.33,1095696.0,147.52,148.99,147.0,147.33,1095696.0
2024-08-30 09:35:00,147.33,148.05,147.06,147.08,657800.0,147.33,148.05,147.06,147.08,657800.0
2024-08-30 09:40:00,147.09,147.79,146.75,147.65,710959.0,147.09,147.79,146.75,147.65,710959.0
2024-08-30 09:45:00,147.65,148.19,147.56,148.04,659737.0,147.65,148.19,147.56,148.04,659737.0
2024-08-30 09:50:00,148.01,148.31,147.42,148.13,530577.0,148.01,148.31,147.42,148.13,530577.0
2024-08-30 09:55:00,148.12,148.37,147.92,148.14,423788.0,148.12,148.37,147.92,148.14,423788.0
2024-08-30 10:00:00,148.2,148.57,148.17,148.27,504388.0,148.2,148.57,148.17,148.27,504388.0
2024-08-30 10:05:00,148.27,148.34,147.55,147.7,493346.0,148.27,148.34,147.55,147.7,493346.0
2024-08-30 10:10:00,147.72,147.8,147.2,147.47,401208.0,147.72,147.8,147.2,147.47,401208.0
2024-08-30 10:15:00,147.46,147.62,147.02,147.34,354040.0,147.46,147.62,147.02,147.34,354040.0
2024-08-30 10:20:00,147.36,147.44,146.73,146.98,424504.0,147.36,147.44,146.73,146.98,424504.0
2024-08-30 10:25:00,146.98,147.06,146.46,147.06,438725.0,146.98,147.06,146.46,147.06,438725.0
2024-08-30 10:30:00,147.07,147.58,147.01,147.49,324161.0,147.07,147.58,147.01,147.49,324161.0
2024-08-30 10:35:00,147.5,147.99,147.49,147.87,315011.0,147.5,147.99,147.49,147.87,315011.0
2024-08-30 10:40:00,147.88,148.16,147.59,147.7,342126.0,147.88,148.16,147.59,147.7,342126.0
2024-08-30 10:45:00,147.7,148.24,147.5,148.2,298999.0,147.7,148.24,147.5,148.2,298999.0
2024-08-30 10:50:00,148.17,148.28,147.81,147.99,285573.0,148.17,148.28,147.81,147.99,285573.0
2024-08-30 10:55:00,147.97,148.17,146.86,146.88,411480.0,147.97,148.17,146.86,146.88,411480.0
2024-08-30 11:00:00,146.88,147.09,146.57,147.01,449060.0,146.88,147.09,146.57,147.01,449060.0
2024-08-30 11:05:00,147.01,147.02,146.65,147.0,193009.0,147.01,147.02,146.65,147.0,193009.0
2024-08-30 11:10:00,147.0,147.1,146.46,146.57,250822.0,147.0,147.1,146.46,146.57,250822.0
2024-08-30 11:15:00,146.59,146.65,146.06,146.18,290172.0,146.59,146.65,146.06,146.18,290172.0
2024-08-30 11:20:00,146.23,146.29,145.9,146.1,296694.0,146.23,146.29,145.9,146.1,296694.0
2024-08-30 11:25:00,146.06,146.3,145.87,146.05,261360.0,146.06,146.3,145.87,146.05,261360.0
2024-08-30 11:30:00,146.03,146.2,145.52,146.15,314759.0,146.03,146.2,145.52,146.15,314759.0
2024-08-30 11:35:00,146.11,146.19,145.86,146.15,292727.0,146.11,146.19,145.86,146.15,292727.0
2024-08-30 11:40:00,146.12,146.38,145.93,146.02,264070.0,146.12,146.38,145.93,146.02,264070.0
2024-08-30 11:45:00,145.97,146.13,145.71,145.72,245980.0,145.97,146.13,145.71,145.72,245980.0
2024-08-30 11:50:00,145.74,146.26,145.7,146.1,266891.0,145.74,146.26,145.7,146.1,266891.0
2024-08-30 11:55:00,146.12,146.36,145.89,146.05,202711.0,146.12,146.36,145.89,146.05,202711.0
2024-08-30 12:00:00,146.0,146.0,145.35,145.95,350882.0,146.0,146.0,145.35,145.95,350882.0
2024-08-30 12:05:00,145.93,146.28,145.85,146.15,208551.0,145.93,146.28,145.85,146.15,208551.0
2024-08-30 12:10:00,146.18,146.29,145.99,146.14,124278.0,146.18,146.29,145.99,146.14,124278.0
2024-08-30 12:15:00,146.16,146.28,145.95,146.16,171415.0,146.16,146.28,145.95,146.16,171415.0
2024-08-30 12:20:00,146.11,146.24,146.04,146.17,88693.0,146.11,146.24,146.04,146.17,88693.0
2024-08-30 12:25:00,146.14,146.24,145.7,145.77,183802.0,146.14,146.24,145.7,145.77,183802.0
2024-08-30 12:30:00,145.76,145.86,145.29,145.34,237242.0,145.76,145.86,145.29,145.34,237242.0
2024-08-30 12:35:00,145.33,145.64,145.25,145.6,216019.0,145.33,145.64,145.25,145.6,216019.0
2024-08-30 12:40:00,145.59,145.69,145.44,145.63,126487.0,145.59,145.69,145.44,145.63,126487.0
2024-08-30 12:45:00,145.62,145.76,145.49,145.73,102845.0,145.62,145.76,145.49,145.73,102845.0
2024-08-30 12:50:00,145.72,146.16,145.71,146.08,158577.0,145.72,146.16,145.71,146.08,158577.0
2024-08-30 12:55:00,146.07,146.37,146.03,146.31,181061.0,146.07,146.37,146.03,146.31,181061.0
2024-08-30 13:00:00,146.28,146.81,146.28,146.77,242883.0,146.28,146.81,146.28,146.77,242883.0
2024-08-30 13:05:00,146.79,146.89,146.53,146.65,234091.0,146.79,146.89,146.53,146.65,234091.0
2024-08-30 13:10:00,146.65,146.86,146.58,146.75,122152.0,146.65,146.86,146.58,146.75,122152.0
2024-08-30 13:15:00,146.76,146.78,146.51,146.61,149857.0,146.76,146.78,146.51,146.61,149857.0
2024-08-30 13:20:00,146.62,146.75,146.31,146.41,148057.0,146.62,146.75,146.31,146.41,148057.0
2024-08-30 13:25:00,146.43,146.73,146.42,146.56,95541.0,146.43,146.73,146.42,146.56,95541.0
2024-08-30 13:30:00,146.56,146.71,146.48,146.65,96637.0,146.56,146.71,146.48,146.65,96637.0
2024-08-30 13:35:00,146.65,146.87,146.58,146.68,132323.0,146.65,146.87,146.58,146.68,132323.0
2024-08-30 13:40:00,146.68,146.79,146.46,146.52,95458.0,146.68,146.79,146.46,146.52,95458.0
2024-08-30 13:45:00,146.51,146.58,146.25,146.46,125504.0,146.51,146.58,146.25,146.46,125504.0
2024-08-30 13:50:00,146.44,146.6,146.39,146.55,74014.0,146.44,146.6,146.39,146.55,74014.0
2024-08-30 13:55:00,146.55,146.59,146.16,146.26,114079.0,146.55,146.59,146.16,146.26,114079.0
2024-08-30 14:00:00,146.23,146.39,146.12,146.25,136922.0,146.23,146.39,146.12,146.25,136922.0
2024-08-30 14:05:00,146.24,146.45,146.21,146.36,106375.0,146.24,146.45,146.21,146.36,106375.0
2024-08-30 14:10:00,146.32,146.57,146.32,146.57,125198.0,146.32,146.57,146.32,146.57,125198.0
2024-08-30 14:15:00,146.58,146.65,146.51,146.56,141048.0,146.58,146.65,146.51,146.56,141048.0
2024-08-30 14:20:00,146.58,146.72,146.57,146.69,103002.0,146.58,146.72,146.57,146.69,103002.0
2024-08-30 14:25:00,146.72,146.98,146.63,146.73,146893.0,146.72,146.98,146.63,146.73,146893.0
2024-08-30 14:30:00,146.73,147.02,146.71,146.99,173519.0,146.73,147.02,146.71,146.99,173519.0
2024-08-30 14:35:00,146.97,147.23,146.93,147.16,185160.0,146.97,147.23,146.93,147.16,185160.0
2024-08-30 14:40:00,147.15,147.32,147.09,147.15,145477.0,147.15,147.32,147.09,147.15,145477.0
2024-08-30 14:45:00,147.16,147.33,147.11,147.25,153234.0,147.16,147.33,147.11,147.25,153234.0
2024-08-30 14:50:00,147.26,147.5,147.25,147.39,174593.0,147.26,147.5,147.25,147.39,174593.0
2024-08-30 14:55:00,147.38,147.39,147.17,147.26,156693.0,147.38,147.39,147.17,147.26,156693.0
2024-08-30 15:00:00,147.25,147.32,147.1,147.15,102952.0,147.25,147.32,147.1,147.15,102952.0
2024-08-30 15:05:00,147.13,147.34,147.1,147.16,150326.0,147.13,147.34,147.1,147.16,150326.0
2024-08-30 15:10:00,147.16,147.25,146.85,147.11,187383.0,147.16,147.25,146.85,147.11,187383.0
2024-08-30 15:15:00,147.1,147.37,147.09,147.32,166373.0,147.1,147.37,147.09,147.32,166373.0
2024-08-30 15:20:00,147.31,147.65,147.28,147.61,232650.0,147.31,147.65,147.28,147.61,232650.0
2024-08-30 15:25:00,147.61,147.64,147.49,147.6,111787.0,147.61,147.64,147.49,147.6,111787.0
2024-08-30 15:30:00,147.59,147.72,147.29,147.31,212584.0,147.59,147.72,147.29,147.31,212584.0
2024-08-30 15:35:00,147.3,147.47,147.17,147.45,177913.0,147.3,147.47,147.17,147.45,177913.0
2024-08-30 15:40:00,147.41,147.62,147.26,147.31,207997.0,147.41,147.62,147.26,147.31,207997.0
2024-08-30 15:45:00,147.32,147.37,147.01,147.21,181722.0,147.32,147.37,147.01,147.21,181722.0
2024-08-30 15:50:00,147.24,147.98,147.23,147.78,446383.0,147.24,147.98,147.23,147.78,446383.0
2024-08-30 15:55:00,147.77,148.68,147.7,148.56,1412450.0,147.77,148.68,147.7,148.56,1412450.0
2024-09-03 09:30:00,146.53,146.53,144.04,144.46,1101519.0,146.53,146.53,144.04,144.46,1101519.0
2024-09-03 09:35:00,144.48,144.68,142.9,143.07,949611.0,144.48,144.68,142.9,143.07,949611.0
2024-09-03 09:40:00,143.08,143.29,142.27,143.11,972007.0,143.08,143.29,142.27,143.11,972007.0
2024-09-03 09:45:00,143.09,143.33,142.73,143.22,528078.0,143.09,143.33,142.73,143.22,528078.0
2024-09-03 09:50:00,143.2,143.22,142.11,142.45,697132.0,143.2,143.22,142.11,142.45,697132.0
2024-09-03 09:55:00,142.43,142.94,142.25,142.62,515352.0,142.43,142.94,142.25,142.62,515352.0
2024-09-03 10:00:00,142.62,143.27,142.04,142.72,739902.0,142.62,143.27,142.04,142.72,739902.0
2024-09-03 10:05:00,142.73,143.13,142.58,142.94,419900.0,142.73,143.13,142.58,142.94,419900.0
2024-09-03 10:10:00,142.95,143.08,142.16,142.32,391121.0,142.95,143.08,142.16,142.32,391121.0
2024-09-03 10:15:00,142.31,142.79,142.22,142.68,375489.0,142.31,142.79,142.22,142.68,375489.0
2024-09-03 10:20:00,142.66,142.91,142.25,142.51,311993.0,142.66,142.91,142.25,142.51,311993.0
2024-09-03 10:25:00,142.51,142.76,142.35,142.57,238997.0,142.51,142.76,142.35,142.57,238997.0
2024-09-03 10:30:00,142.56,142.56,141.68,141.9,463358.0,142.56,142.56,141.68,141.9,463358.0
2024-09-03 10:35:00,141.89,142.13,141.71,141.76,225670.0,141.89,142.13,141.71,141.76,225670.0
2024-09-03 10:40:00,141.74,142.05,141.33,141.4,336978.0,141.74,142.05,141.33,141.4,336978.0
2024-09-03 10:45:00,141.42,141.59,140.87,140.87,493893.0,141.42,141.59,140.87,140.87,493893.0
2024-09-03 10:50:00,140.86,141.38,140.85,141.24,301032.0,140.86,141.38,140.85,141.24,301032.0
2024-09-03 10:55:00,141.22,141.53,140.87,140.9,252642.0,141.22,141.53,140.87,140.9,252642.0
2024-09-03 11:00:00,140.92,141.72,140.72,141.61,350513.0,140.92,141.72,140.72,141.61,350513.0
2024-09-03 11:05:00,141.62,141.83,141.43,141.54,239162.0,141.62,141.83,141.43,141.54,239162.0
2024-09-03 11:10:00,141.55,142.11,141.54,142.1,287244.0,141.55,142.11,141.54,142.1,287244.0
2024-09-03 11:15:00,142.05,142.24,141.66,142.0,222660.0,142.05,142.24,141.66,142.0,222660.0
2024-09-03 11:20:00,142.0,142.14,141.56,141.75,243879.0,142.0,142.14,141.56,141.75,243879.0
2024-09-03 11:25:00,141.77,141.91,141.43,141.66,236461.0,141.77,141.91,141.43,141.66,236461.0
2024-09-03 11:30:00,141.67,141.79,141.37,141.6,169907.0,141.67,141.79,141.37,141.6,169907.0
2024-09-03 11:35:00,141.57,141.85,141.0,141.23,266165.0,141.57,141.85,141.0,141.23,266165.0
2024-09-03 11:40:00,141.25,141.25,140.26,140.28,494241.0,141.25,141.25,140.26,140.28,494241.0
2024-09-03 11:45:00,140.3,140.57,140.08,140.16,370890.0,140.3,140.57,140.08,140.16,370890.0
2024-09-03 11:50:00,140.17,140.55,140.04,140.54,312942.0,140.17,140.55,140.04,140.54,312942.0
2024-09-03 11:55:00,140.52,140.55,139.89,139.91,388985.0,140.52,140.55,139.89,139.91,388985.0
2024-09-03 12:00:00,139.9,140.45,139.85,140.18,444605.0,139.9,140.45,139.85,140.18,444605.0
2024-09-03 12:05:00,140.18,140.38,139.97,140.11,262202.0,140.18,140.38,139.97,140.11,262202.0
2024-09-03 12:10:00,140.09,140.35,139.8,140.26,204023.0,140.09,140.35,139.8,140.26,204023.0
2024-09-03 12:15:00,140.27,140.39,140.12,140.18,135477.0,140.27,140.39,140.12,140.18,135477.0
2024-09-03 12:20:00,140.17,140.21,139.8,139.89,159585.0,140.17,140.21,139.8,139.89,159585.0
2024-09-03 12:25:00,139.89,139.95,139.7,139.86,176151.0,139.89,139.95,139.7,139.86,176151.0
2024-09-03 12:30:00,139.83,140.1,139.73,139.81,153569.0,139.83,140.1,139.73,139.81,153569.0
2024-09-03 12:35:00,139.86,139.98,139.62,139.91,223493.0,139.86,139.98,139.62,139.91,223493.0
2024-09-03 12:40:00,139.91,140.0,139.79,139.86,87347.0,139.91,140.0,139.79,139.86,87347.0
2024-09-03 12:45:00,139.86,139.86,139.56,139.72,161677.0,139.86,139.86,139.56,139.72,161677.0
2024-09-03 12:50:00,139.71,139.82,139.51,139.68,142959.0,139.71,139.82,139.51,139.68,142959.0
2024-09-03 12:55:00,139.67,139.73,139.31,139.35,218739.0,139.67,139.73,139.31,139.35,218739.0
2024-09-03 13:00:00,139.34,139.56,139.27,139.48,271142.0,139.34,139.56,139.27,139.48,271142.0
2024-09-03 13:05:00,139.45,139.76,139.41,139.64,277158.0,139.45,139.76,139.41,139.64,277158.0
2024-09-03 13:10:00,139.64,139.71,139.24,139.29,243733.0,139.64,139.71,139.24,139.29,243733.0
2024-09-03 13:15:00,139.28,139.45,139.1,139.35,290638.0,139.28,139.45,139.1,139.35,290638.0
2024-09-03 13:20:00,139.36,139.65,139.29,139.53,214646.0,139.36,139.65,139.29,139.53,214646.0
2024-09-03 13:25:00,139.5,139.79,139.42,139.78,193829.0,139.5,139.79,139.42,139.78,193829.0
2024-09-03 13:30:00,139.78,139.78,139.12,139.26,221741.0,139.78,139.78,139.12,139.26,221741.0
2024-09-03 13:35:00,139.28,139.63,139.09,139.6,269480.0,139.28,139.63,139.09,139.6,269480.0
2024-09-03 13:40:00,139.56,139.6,139.07,139.24,196601.0,139.56,139.6,139.07,139.24,196601.0
2024-09-03 13:45:00,139.22,139.31,139.03,139.09,175100.0,139.22,139.31,139.03,139.09,175100.0
2024-09-03 13:50:00,139.07,139.14,138.83,138.98,298884.0,139.07,139.14,138.83,138.98,298884.0
2024-09-03 13:55:00,138.98,139.13,138.7,138.8,249599.0,138.98,139.13,138.7,138.8,249599.0
2024-09-03 14:00:00,138.8,138.92,138.43,138.65,328912.0,138.8,138.92,138.43,138.65,328912.0
2024-09-03 14:05:00,138.65,138.72,138.44,138.48,230957.0,138.65,138.72,138.44,138.48,230957.0
2024-09-03 14:10:00,138.47,138.59,138.32,138.37,250542.0,138.47,138.59,138.32,138.37,250542.0
2024-09-03 14:15:00,138.35,138.48,138.07,138.1,275812.0,138.35,138.48,138.07,138.1,275812.0
2024-09-03 14:20:00,138.12,138.32,138.03,138.12,261453.0,138.12,138.32,138.03,138.12,261453.0
2024-09-03 14:25:00,138.13,138.29,137.96,138.06,287590.0,138.13,138.29,137.96,138.06,287590.0
2024-09-03 14:30:00,138.05,138.65,138.03,138.61,443021.0,138.05,138.65,138.03,138.61,443021.0
2024-09-03 14:35:00,138.63,138.67,138.16,138.22,281715.0,138.63,138.67,138.16,138.22,281715.0
2024-09-03 14:40:00,138.2,138.33,137.95,137.97,195975.0,138.2,138.33,137.95,137.97,195975.0
2024-09-03 14:45:00,137.98,138.11,137.84,137.94,408497.0,137.98,138.11,137.84,137.94,408497.0
2024-09-03 14:50:00,137.93,138.19,137.83,137.92,184436.0,137.93,138.19,137.83,137.92,184436.0
2024-09-03 14:55:00,137.93,138.15,137.84,137.89,233753.0,137.93,138.15,137.84,137.89,233753.0
2024-09-03 15:00:00,137.9,138.16,137.83,138.07,250520.0,137.9,138.16,137.83,138.07,250520.0
2024-09-03 15:05:00,138.08,138.22,137.52,137.56,333475.0,138.08,138.22,137.52,137.56,333475.0
2024-09-03 15:10:00,137.55,137.67,137.36,137.39,356155.0,137.55,137.67,137.36,137.39,356155.0
2024-09-03 15:15:00,137.41,137.41,137.18,137.4,303812.0,137.41,137.41,137.18,137.4,303812.0
2024-09-03 15:20:00,137.4,137.52,137.24,137.29,257917.0,137.4,137.52,137.24,137.29,257917.0
2024-09-03 15:25:00,137.29,137.37,136.99,137.09,264489.0,137.29,137.37,136.99,137.09,264489.0
2024-09-03 15:30:00,137.09,137.23,136.85,136.86,419159.0,137.09,137.23,136.85,136.86,419159.0
2024-09-03 15:35:00,136.86,137.17,136.78,137.04,362870.0,136.86,137.17,136.78,137.04,362870.0
2024-09-03 15:40:00,137.02,137.05,136.63,136.93,579944.0,137.02,137.05,136.63,136.93,579944.0
2024-09-03 15:45:00,136.93,136.99,136.1,136.36,736272.0,136.93,136.99,136.1,136.36,736272.0
2024-09-03 15:50:00,136.38,136.99,136.31,136.9,809072.0,136.38,136.99,136.31,136.9,809072.0
2024-09-03 15:55:00,136.91,137.34,136.66,137.02,1547971.0,136.91,137.34,136.66,137.02,1547971.0
2024-09-04 09:30:00,140.55,141.15,138.9,140.46,2292389.0,140.55,141.15,138.9,140.46,2292389.0
2024-09-04 09:35:00,140.47,140.55,139.4,139.46,1330044.0,140.47,140.55,139.4,139.46,1330044.0
2024-09-04 09:40:00,139.46,140.97,139.4,140.37,1397813.0,139.46,140.97,139.4,140.37,1397813.0
2024-09-04 09:45:00,140.37,140.42,139.6,140.01,1070033.0,140.37,140.42,139.6,140.01,1070033.0
2024-09-04 09:50:00,139.99,140.41,139.27,140.31,690990.0,139.99,140.41,139.27,140.31,690990.0
2024-09-04 09:55:00,140.29,140.62,139.52,139.76,836848.0,140.29,140.62,139.52,139.76,836848.0
2024-09-04 10:00:00,139.76,140.98,138.51,140.4,1321967.0,139.76,140.98,138.51,140.4,1321967.0
2024-09-04 10:05:00,140.4,141.25,139.89,141.19,854093.0,140.4,141.25,139.89,141.19,854093.0
2024-09-04 10:10:00,141.19,141.66,140.4,140.55,804514.0,141.19,141.66,140.4,140.55,804514.0
2024-09-04 10:15:00,140.5,140.8,140.01,140.3,512718.0,140.5,140.8,140.01,140.3,512718.0
2024-09-04 10:20:00,140.3,140.58,139.76,140.47,415448.0,140.3,140.58,139.76,140.47,415448.0
2024-09-04 10:25:00,140.5,140.92,140.33,140.86,368694.0,140.5,140.92,140.33,140.86,368694.0
2024-09-04 10:30:00,140.87,142.13,140.44,142.12,865775.0,140.87,142.13,140.44,142.12,865775.0
2024-09-04 10:35:00,142.13,142.79,141.91,142.52,807349.0,142.13,142.79,141.91,142.52,807349.0
2024-09-04 10:40:00,142.47,143.02,142.42,142.98,651203.0,142.47,143.02,142.42,142.98,651203.0
2024-09-04 10:45:00,142.97,143.04,142.12,142.33,637804.0,142.97,143.04,142.12,142.33,637804.0
2024-09-04 10:50:00,142.36,142.7,142.22,142.32,354030.0,142.36,142.7,142.22,142.32,354030.0
2024-09-04 10:55:00,142.29,143.05,142.29,142.97,413899.0,142.29,143.05,142.29,142.97,413899.0
2024-09-04 11:00:00,142.95,143.37,142.78,143.1,498472.0,142.95,143.37,142.78,143.1,498472.0
2024-09-04 11:05:00,143.09,143.25,142.47,142.52,486353.0,143.09,143.25,142.47,142.52,486353.0
2024-09-04 11:10:00,142.52,142.88,142.13,142.2,302502.0,142.52,142.88,142.13,142.2,302502.0
2024-09-04 11:15:00,142.22,142.58,141.97,142.54,425726.0,142.22,142.58,141.97,142.54,425726.0
2024-09-04 11:20:00,142.55,142.78,142.21,142.31,378603.0,142.55,142.78,142.21,142.31,378603.0
2024-09-04 11:25:00,142.3,142.63,141.63,141.73,403426.0,142.3,142.63,141.63,141.73,403426.0
2024-09-04 11:30:00,141.72,141.77,141.24,141.36,448920.0,141.72,141.77,141.24,141.36,448920.0
2024-09-04 11:35:00,141.36,141.52,141.1,141.24,277724.0,141.36,141.52,141.1,141.24,277724.0
2024-09-04 11:40:00,141.22,141.26,140.94,140.97,293184.0,141.22,141.26,140.94,140.97,293184.0
2024-09-04 11:45:00,140.97,141.31,140.96,141.2,308234.0,140.97,141.31,140.96,141.2,308234.0
2024-09-04 11:50:00,141.21,141.52,141.1,141.33,258128.0,141.21,141.52,141.1,141.33,258128.0
2024-09-04 11:55:00,141.3,141.36,140.74,141.17,234801.0,141.3,141.36,140.74,141.17,234801.0
2024-09-04 12:00:00,141.16,141.24,140.75,140.79,246491.0,141.16,141.24,140.75,140.79,246491.0
2024-09-04 12:05:00,140.82,141.14,140.76,141.07,193392.0,140.82,141.14,140.76,141.07,193392.0
2024-09-04 12:10:00,141.08,141.16,140.83,140.97,165788.0,141.08,141.16,140.83,140.97,165788.0
2024-09-04 12:15:00,140.97,141.54,140.97,141.44,263699.0,140.97,141.54,140.97,141.44,263699.0
2024-09-04 12:20:00,141.44,141.61,141.32,141.54,233130.0,141.44,141.61,141.32,141.54,233130.0
2024-09-04 12:25:00,141.55,141.78,141.43,141.77,275011.0,141.55,141.78,141.43,141.77,275011.0
2024-09-04 12:30:00,141.75,142.1,141.73,142.06,266486.0,141.75,142.1,141.73,142.06,266486.0
2024-09-04 12:35:00,142.08,142.28,141.91,142.18,271443.0,142.08,142.28,141.91,142.18,271443.0
2024-09-04 12:40:00,142.2,142.22,141.71,141.83,232538.0,142.2,142.22,141.71,141.83,232538.0
2024-09-04 12:45:00,141.8,142.22,141.64,142.16,237593.0,141.8,142.22,141.64,142.16,237593.0
2024-09-04 12:50:00,142.15,142.29,142.05,142.1,158522.0,142.15,142.29,142.05,142.1,158522.0
2024-09-04 12:55:00,142.09,142.4,141.95,142.17,195835.0,142.09,142.4,141.95,142.17,195835.0
2024-09-04 13:00:00,142.16,142.35,141.95,142.26,183849.0,142.16,142.35,141.95,142.26,183849.0
2024-09-04 13:05:00,142.28,142.53,142.25,142.43,249889.0,142.28,142.53,142.25,142.43,249889.0
2024-09-04 13:10:00,142.38,142.62,142.12,142.18,221703.0,142.38,142.62,142.12,142.18,221703.0
2024-09-04 13:15:00,142.16,142.36,142.07,142.24,212857.0,142.16,142.36,142.07,142.24,212857.0
2024-09-04 13:20:00,142.25,142.49,142.03,142.12,251848.0,142.25,142.49,142.03,142.12,251848.0
2024-09-04 13:25:00,142.12,142.23,141.94,142.03,194394.0,142.12,142.23,141.94,142.03,194394.0
2024-09-04 13:30:00,142.02,142.12,141.88,142.1,161271.0,142.02,142.12,141.88,142.1,161271.0
2024-09-04 13:35:00,142.08,142.36,142.0,142.12,136846.0,142.08,142.36,142.0,142.12,136846.0
2024-09-04 13:40:00,142.13,142.26,141.83,141.84,130919.0,142.13,142.26,141.83,141.84,130919.0
2024-09-04 13:45:00,141.85,142.23,141.85,142.09,167227.0,141.85,142.23,141.85,142.09,167227.0
2024-09-04 13:50:00,142.11,142.15,141.79,141.98,130184.0,142.11,142.15,141.79,141.98,130184.0
2024-09-04 13:55:00,142.0,142.02,141.75,141.87,112234.0,142.0,142.02,141.75,141.87,112234.0
2024-09-04 14:00:00,141.9,141.94,141.67,141.72,129995.0,141.9,141.94,141.67,141.72,129995.0
2024-09-04 14:05:00,141.7,141.87,141.54,141.74,162808.0,141.7,141.87,141.54,141.74,162808.0
2024-09-04 14:10:00,141.74,141.92,141.53,141.8,152658.0,141.74,141.92,141.53,141.8,152658.0
2024-09-04 14:15:00,141.8,141.98,141.52,141.57,145944.0,141.8,141.98,141.52,141.57,145944.0
2024-09-04 14:20:00,141.59,141.87,141.39,141.76,207837.0,141.59,141.87,141.39,141.76,207837.0
2024-09-04 14:25:00,141.72,141.93,141.63,141.86,98373.0,141.72,141.93,141.63,141.86,98373.0
2024-09-04 14:30:00,141.82,141.92,141.36,141.37,153615.0,141.82,141.92,141.36,141.37,153615.0
2024-09-04 14:35:00,141.39,141.41,140.97,141.02,230840.0,141.39,141.41,140.97,141.02,230840.0
2024-09-04 14:40:00,141.02,141.22,140.97,141.0,126460.0,141.02,141.22,140.97,141.0,126460.0
2024-09-04 14:45:00,140.98,141.21,140.85,140.99,189489.0,140.98,141.21,140.85,140.99,189489.0
2024-09-04 14:50:00,140.98,141.12,140.69,140.86,187692.0,140.98,141.12,140.69,140.86,187692.0
2024-09-04 14:55:00,140.88,141.12,140.53,140.57,173475.0,140.88,141.12,140.53,140.57,173475.0
2024-09-04 15:00:00,140.56,140.74,140.38,140.51,194280.0,140.56,140.74,140.38,140.51,194280.0
2024-09-04 15:05:00,140.54,140.65,140.17,140.33,192209.0,140.54,140.65,140.17,140.33,192209.0
2024-09-04 15:10:00,140.31,140.44,140.11,140.27,189975.0,140.31,140.44,140.11,140.27,189975.0
2024-09-04 15:15:00,140.27,140.56,140.25,140.36,153805.0,140.27,140.56,140.25,140.36,153805.0
2024-09-04 15:20:00,140.35,140.81,140.34,140.55,215236.0,140.35,140.81,140.34,140.55,215236.0
2024-09-04 15:25:00,140.54,140.96,140.31,140.91,249140.0,140.54,140.96,140.31,140.91,249140.0
2024-09-04 15:30:00,140.92,140.99,140.65,140.74,211899.0,140.92,140.99,140.65,140.74,211899.0
2024-09-04 15:35:00,140.74,140.83,140.57,140.65,150161.0,140.74,140.83,140.57,140.65,150161.0
2024-09-04 15:40:00,140.63,141.11,140.6,141.02,219816.0,140.63,141.11,140.6,141.02,219816.0
2024-09-04 15:45:00,141.01,141.11,140.75,141.02,189028.0,141.01,141.11,140.75,141.02,189028.0
2024-09-04 15:50:00,141.06,141.43,140.51,140.79,495594.0,141.06,141.43,140.51,140.79,495594.0
2024-09-04 15:55:00,140.69,141.16,140.59,140.87,709331.0,140.69,141.16,140.59,140.87,709331.0
2024-09-05 09:30:00,138.19,139.39,137.83,138.97,944821.0,138.19,139.39,137.83,138.97,944821.0
2024-09-05 09:35:00,138.89,140.73,138.89,140.34,678659.0,138.89,140.73,138.89,140.34,678659.0
2024-09-05 09:40:00,140.33,140.53,139.95,140.13,416758.0,140.33,140.53,139.95,140.13,416758.0
2024-09-05 09:45:00,140.14,140.8,139.75,140.1,477954.0,140.14,140.8,139.75,140.1,477954.0
2024-09-05 09:50:00,140.13,140.4,139.72,140.24,335355.0,140.13,140.4,139.72,140.24,335355.0
2024-09-05 09:55:00,140.25,141.03,140.2,140.87,385902.0,140.25,141.03,140.2,140.87,385902.0
2024-09-05 10:00:00,140.8,141.55,140.8,141.12,517556.0,140.8,141.55,140.8,141.12,517556.0
2024-09-05 10:05:00,141.12,141.71,141.0,141.17,417878.0,141.12,141.71,141.0,141.17,417878.0
2024-09-05 10:10:00,141.18,141.34,140.37,140.45,422547.0,141.18,141.34,140.37,140.45,422547.0
2024-09-05 10:15:00,140.43,140.81,140.21,140.67,257730.0,140.43,140.81,140.21,140.67,257730.0
2024-09-05 10:20:00,140.69,141.43,140.69,141.24,332343.0,140.69,141.43,140.69,141.24,332343.0
2024-09-05 10:25:00,141.29,141.43,140.81,140.93,316766.0,141.29,141.43,140.81,140.93,316766.0
2024-09-05 10:30:00,140.96,141.2,140.44,140.76,296318.0,140.96,141.2,140.44,140.76,296318.0
2024-09-05 10:35:00,140.81,141.0,140.65,140.9,169550.0,140.81,141.0,140.65,140.9,169550.0
2024-09-05 10:40:00,140.87,140.88,140.26,140.35,159063.0,140.87,140.88,140.26,140.35,159063.0
2024-09-05 10:45:00,140.31,140.37,139.68,139.97,391851.0,140.31,140.37,139.68,139.97,391851.0
2024-09-05 10:50:00,139.97,140.19,139.66,140.13,191109.0,139.97,140.19,139.66,140.13,191109.0
2024-09-05 10:55:00,140.1,140.36,139.8,139.88,171979.0,140.1,140.36,139.8,139.88,171979.0
2024-09-05 11:00:00,139.86,139.99,139.2,139.4,279162.0,139.86,139.99,139.2,139.4,279162.0
2024-09-05 11:05:00,139.43,140.0,139.32,139.93,201668.0,139.43,140.0,139.32,139.93,201668.0
2024-09-05 11:10:00,139.96,140.11,139.48,139.72,197771.0,139.96,140.11,139.48,139.72,197771.0
2024-09-05 11:15:00,139.72,140.07,139.6,139.84,209629.0,139.72,140.07,139.6,139.84,209629.0
2024-09-05 11:20:00,139.84,139.97,139.3,139.46,222631.0,139.84,139.97,139.3,139.46,222631.0
2024-09-05 11:25:00,139.44,139.48,138.64,138.87,353253.0,139.44,139.48,138.64,138.87,353253.0
2024-09-05 11:30:00,138.91,139.08,138.71,139.0,207578.0,138.91,139.08,138.71,139.0,207578.0
2024-09-05 11:35:00,139.0,139.51,138.96,139.44,193924.0,139.0,139.51,138.96,139.44,193924.0
2024-09-05 11:40:00,139.41,139.56,139.13,139.23,142911.0,139.41,139.56,139.13,139.23,142911.0
2024-09-05 11:45:00,139.24,139.66,139.17,139.28,157300.0,139.24,139.66,139.17,139.28,157300.0
2024-09-05 11:50:00,139.29,139.56,139.08,139.27,179340.0,139.29,139.56,139.08,139.27,179340.0
2024-09-05 11:55:00,139.29,139.49,138.94,139.04,120102.0,139.29,139.49,138.94,139.04,120102.0
2024-09-05 12:00:00,139.04,139.85,139.02,139.62,233012.0,139.04,139.85,139.02,139.62,233012.0
2024-09-05 12:05:00,139.62,140.04,139.58,139.99,136469.0,139.62,140.04,139.58,139.99,136469.0
2024-09-05 12:10:00,140.01,140.01,139.49,139.76,131915.0,140.01,140.01,139.49,139.76,131915.0
2024-09-05 12:15:00,139.76,139.89,139.53,139.74,91368.0,139.76,139.89,139.53,139.74,91368.0
2024-09-05 12:20:00,139.72,140.15,139.67,140.13,139380.0,139.72,140.15,139.67,140.13,139380.0
2024-09-05 12:25:00,140.1,140.43,140.09,140.29,200223.0,140.1,140.43,140.09,140.29,200223.0
2024-09-05 12:30:00,140.27,140.31,140.01,140.1,118430.0,140.27,140.31,140.01,140.1,118430.0
2024-09-05 12:35:00,140.1,140.25,139.96,140.02,113346.0,140.1,140.25,139.96,140.02,113346.0
2024-09-05 12:40:00,140.0,140.33,140.0,140.21,102016.0,140.0,140.33,140.0,140.21,102016.0
2024-09-05 12:45:00,140.19,140.2,139.79,139.86,166611.0,140.19,140.2,139.79,139.86,166611.0
2024-09-05 12:50:00,139.89,139.9,139.63,139.69,111025.0,139.89,139.9,139.63,139.69,111025.0
2024-09-05 12:55:00,139.7,139.99,139.66,139.67,125975.0,139.7,139.99,139.66,139.67,125975.0
2024-09-05 13:00:00,139.68,139.87,139.58,139.64,84412.0,139.68,139.87,139.58,139.64,84412.0
2024-09-05 13:05:00,139.6,139.67,139.3,139.52,116757.0,139.6,139.67,139.3,139.52,116757.0
2024-09-05 13:10:00,139.5,139.67,139.37,139.54,77041.0,139.5,139.67,139.37,139.54,77041.0
2024-09-05 13:15:00,139.54,139.56,139.22,139.51,133344.0,139.54,139.56,139.22,139.51,133344.0
2024-09-05 13:20:00,139.51,139.63,139.38,139.5,132914.0,139.51,139.63,139.38,139.5,132914.0
2024-09-05 13:25:00,139.48,139.52,138.97,139.0,172471.0,139.48,139.52,138.97,139.0,172471.0
2024-09-05 13:30:00,139.0,139.13,138.94,139.13,158866.0,139.0,139.13,138.94,139.13,158866.0
2024-09-05 13:35:00,139.14,139.55,139.08,139.44,149479.0,139.14,139.55,139.08,139.44,149479.0
2024-09-05 13:40:00,139.44,139.96,139.41,139.92,140603.0,139.44,139.96,139.41,139.92,140603.0
2024-09-05 13:45:00,139.92,140.2,139.89,140.11,167633.0,139.92,140.2,139.89,140.11,167633.0
2024-09-05 13:50:00,140.1,140.14,139.87,139.96,131064.0,140.1,140.14,139.87,139.96,131064.0
2024-09-05 13:55:00,140.0,140.14,139.91,140.12,117864.0,140.0,140.14,139.91,140.12,117864.0
2024-09-05 14:00:00,140.15,140.3,139.77,139.83,159172.0,140.15,140.3,139.77,139.83,159172.0
2024-09-05 14:05:00,139.84,139.9,139.72,139.77,70645.0,139.84,139.9,139.72,139.77,70645.0
2024-09-05 14:10:00,139.8,139.88,139.53,139.58,104203.0,139.8,139.88,139.53,139.58,104203.0
2024-09-05 14:15:00,139.59,139.77,139.53,139.72,82581.0,139.59,139.77,139.53,139.72,82581.0
2024-09-05 14:20:00,139.69,139.83,139.51,139.59,94159.0,139.69,139.83,139.51,139.59,94159.0
2024-09-05 14:25:00,139.59,139.65,139.4,139.54,98616.0,139.59,139.65,139.4,139.54,98616.0
2024-09-05 14:30:00,139.53,139.66,139.41,139.41,108407.0,139.53,139.66,139.41,139.41,108407.0
2024-09-05 14:35:00,139.42,139.6,139.34,139.44,137662.0,139.42,139.6,139.34,139.44,137662.0
2024-09-05 14:40:00,139.41,139.51,139.33,139.38,101750.0,139.41,139.51,139.33,139.38,101750.0
2024-09-05 14:45:00,139.4,139.6,139.37,139.57,110138.0,139.4,139.6,139.37,139.57,110138.0
2024-09-05 14:50:00,139.57,139.88,139.37,139.45,152412.0,139.57,139.88,139.37,139.45,152412.0
2024-09-05 14:55:00,139.46,139.56,139.23,139.29,126978.0,139.46,139.56,139.23,139.29,126978.0
2024-09-05 15:00:00,139.24,139.29,138.98,139.19,149433.0,139.24,139.29,138.98,139.19,149433.0
2024-09-05 15:05:00,139.2,139.3,139.1,139.25,93600.0,139.2,139.3,139.1,139.25,93600.0
2024-09-05 15:10:00,139.27,139.27,139.0,139.01,98871.0,139.27,139.27,139.0,139.01,98871.0
2024-09-05 15:15:00,139.05,139.05,138.44,138.67,266161.0,139.05,139.05,138.44,138.67,266161.0
2024-09-05 15:20:00,138.65,138.82,138.51,138.8,139212.0,138.65,138.82,138.51,138.8,139212.0
2024-09-05 15:25:00,138.79,139.13,138.73,139.05,175963.0,138.79,139.13,138.73,139.05,175963.0
2024-09-05 15:30:00,139.06,139.33,138.94,139.2,204043.0,139.06,139.33,138.94,139.2,204043.0
2024-09-05 15:35:00,139.19,139.26,138.9,139.04,184645.0,139.19,139.26,138.9,139.04,184645.0
2024-09-05 15:40:00,139.03,139.04,138.55,138.58,252787.0,139.03,139.04,138.55,138.58,252787.0
2024-09-05 15:45:00,138.58,138.92,138.48,138.85,262043.0,138.58,138.92,138.48,138.85,262043.0
2024-09-05 15:50:00,138.87,139.02,138.48,138.96,339734.0,138.87,139.02,138.48,138.96,339734.0
2024-09-05 15:55:00,138.94,139.51,138.9,139.48,791264.0,138.94,139.51,138.9,139.48,791264.0
2024-09-06 09:30:00,138.7,139.13,138.02,138.48,603490.0,138.7,139.13,138.02,138.48,603490.0
2024-09-06 09:35:00,138.58,139.12,137.03,137.19,718744.0,138.58,139.12,137.03,137.19,718744.0
2024-09-06 09:40:00,137.16,137.51,136.48,137.29,613014.0,137.16,137.51,136.48,137.29,613014.0
2024-09-06 09:45:00,137.28,138.07,137.07,137.44,553084.0,137.28,138.07,137.07,137.44,553084.0
2024-09-06 09:50:00,137.45,137.53,136.63,136.67,466275.0,137.45,137.53,136.63,136.67,466275.0
2024-09-06 09:55:00,136.72,137.34,136.12,136.19,819467.0,136.72,137.34,136.12,136.19,819467.0
2024-09-06 10:00:00,136.21,136.55,135.61,135.98,699415.0,136.21,136.55,135.61,135.98,699415.0
2024-09-06 10:05:00,136.01,136.5,135.48,136.39,524687.0,136.01,136.5,135.48,136.39,524687.0
2024-09-06 10:10:00,136.39,136.51,135.45,135.88,444387.0,136.39,136.51,135.45,135.88,444387.0
2024-09-06 10:15:00,135.91,136.27,135.7,136.26,266580.0,135.91,136.27,135.7,136.26,266580.0
2024-09-06 10:20:00,136.25,136.42,135.5,135.57,428164.0,136.25,136.42,135.5,135.57,428164.0
2024-09-06 10:25:00,135.55,135.57,135.02,135.02,493096.0,135.55,135.57,135.02,135.02,493096.0
2024-09-06 10:30:00,135.01,135.5,134.77,134.86,511072.0,135.01,135.5,134.77,134.86,511072.0
2024-09-06 10:35:00,134.86,135.13,134.6,134.85,405361.0,134.86,135.13,134.6,134.85,405361.0
2024-09-06 10:40:00,134.83,134.83,133.96,134.01,484843.0,134.83,134.83,133.96,134.01,484843.0
2024-09-06 10:45:00,134.0,134.2,133.73,133.83,476412.0,134.0,134.2,133.73,133.83,476412.0
2024-09-06 10:50:00,133.85,133.91,133.42,133.47,516467.0,133.85,133.91,133.42,133.47,516467.0
2024-09-06 10:55:00,133.49,133.73,133.24,133.6,608934.0,133.49,133.73,133.24,133.6,608934.0
2024-09-06 11:00:00,133.61,134.97,133.5,133.96,697780.0,133.61,134.97,133.5,133.96,697780.0
2024-09-06 11:05:00,133.91,134.25,133.44,133.55,413968.0,133.91,134.25,133.44,133.55,413968.0
2024-09-06 11:10:00,133.57,133.84,133.45,133.78,358574.0,133.57,133.84,133.45,133.78,358574.0
2024-09-06 11:15:00,133.76,133.81,132.87,132.98,520842.0,133.76,133.81,132.87,132.98,520842.0
2024-09-06 11:20:00,132.97,133.14,132.73,132.92,478859.0,132.97,133.14,132.73,132.92,478859.0
2024-09-06 11:25:00,132.91,133.3,132.81,132.87,411017.0,132.91,133.3,132.81,132.87,411017.0
2024-09-06 11:30:00,132.91,133.47,132.86,133.24,418448.0,132.91,133.47,132.86,133.24,418448.0
2024-09-06 11:35:00,133.26,133.28,132.79,132.98,292831.0,133.26,133.28,132.79,132.98,292831.0
2024-09-06 11:40:00,132.99,133.14,132.64,132.84,312409.0,132.99,133.14,132.64,132.84,312409.0
2024-09-06 11:45:00,132.85,133.01,132.63,132.94,250366.0,132.85,133.01,132.63,132.94,250366.0
2024-09-06 11:50:00,132.93,132.95,132.53,132.73,269737.0,132.93,132.95,132.53,132.73,269737.0
2024-09-06 11:55:00,132.77,133.03,132.66,132.67,253939.0,132.77,133.03,132.66,132.67,253939.0
2024-09-06 12:00:00,132.67,132.75,132.14,132.14,461484.0,132.67,132.75,132.14,132.14,461484.0
2024-09-06 12:05:00,132.16,132.78,132.11,132.69,375826.0,132.16,132.78,132.11,132.69,375826.0
2024-09-06 12:10:00,132.69,132.86,132.57,132.7,235400.0,132.69,132.86,132.57,132.7,235400.0
2024-09-06 12:15:00,132.7,132.94,132.57,132.75,332162.0,132.7,132.94,132.57,132.75,332162.0
2024-09-06 12:20:00,132.74,132.95,132.57,132.94,215936.0,132.74,132.95,132.57,132.94,215936.0
2024-09-06 12:25:00,132.94,133.07,132.57,132.59,217650.0,132.94,133.07,132.57,132.59,217650.0
2024-09-06 12:30:00,132.59,133.16,132.59,133.1,189777.0,132.59,133.16,132.59,133.1,189777.0
2024-09-06 12:35:00,133.11,133.36,132.76,132.81,346644.0,133.11,133.36,132.76,132.81,346644.0
2024-09-06 12:40:00,132.81,132.99,132.57,132.92,210211.0,132.81,132.99,132.57,132.92,210211.0
2024-09-06 12:45:00,132.92,132.92,132.5,132.69,178051.0,132.92,132.92,132.5,132.69,178051.0
2024-09-06 12:50:00,132.67,132.81,132.59,132.79,124238.0,132.67,132.81,132.59,132.79,124238.0
2024-09-06 12:55:00,132.76,132.89,132.61,132.75,139883.0,132.76,132.89,132.61,132.75,139883.0
2024-09-06 13:00:00,132.76,133.08,132.6,132.94,218293.0,132.76,133.08,132.6,132.94,218293.0
2024-09-06 13:05:00,132.96,133.41,132.88,133.31,277848.0,132.96,133.41,132.88,133.31,277848.0
2024-09-06 13:10:00,133.31,133.62,133.26,133.56,307145.0,133.31,133.62,133.26,133.56,307145.0
2024-09-06 13:15:00,133.54,133.76,133.52,133.59,323608.0,133.54,133.76,133.52,133.59,323608.0
2024-09-06 13:20:00,133.6,134.14,133.58,134.09,397945.0,133.6,134.14,133.58,134.09,397945.0
2024-09-06 13:25:00,134.06,134.16,133.4,133.44,206255.0,134.06,134.16,133.4,133.44,206255.0
2024-09-06 13:30:00,133.44,133.7,133.3,133.59,238956.0,133.44,133.7,133.3,133.59,238956.0
2024-09-06 13:35:00,133.59,133.64,133.31,133.31,162826.0,133.59,133.64,133.31,133.31,162826.0
2024-09-06 13:40:00,133.33,133.37,133.02,133.1,185025.0,133.33,133.37,133.02,133.1,185025.0
2024-09-06 13:45:00,133.1,133.47,132.77,133.42,245257.0,133.1,133.47,132.77,133.42,245257.0
2024-09-06 13:50:00,133.42,133.67,133.31,133.65,142462.0,133.42,133.67,133.31,133.65,142462.0
2024-09-06 13:55:00,133.64,133.94,133.61,133.69,129432.0,133.64,133.94,133.61,133.69,129432.0
2024-09-06 14:00:00,133.7,133.85,133.35,133.4,144020.0,133.7,133.85,133.35,133.4,144020.0
2024-09-06 14:05:00,133.38,133.42,133.2,133.3,120733.0,133.38,133.42,133.2,133.3,120733.0
2024-09-06 14:10:00,133.31,133.49,133.21,133.27,113859.0,133.31,133.49,133.21,133.27,113859.0
2024-09-06 14:15:00,133.29,133.41,133.1,133.16,96628.0,133.29,133.41,133.1,133.16,96628.0
2024-09-06 14:20:00,133.18,133.28,132.96,132.97,186711.0,133.18,133.28,132.96,132.97,186711.0
2024-09-06 14:25:00,132.96,133.14,132.84,133.14,157165.0,132.96,133.14,132.84,133.14,157165.0
2024-09-06 14:30:00,133.11,133.2,132.9,132.95,202388.0,133.11,133.2,132.9,132.95,202388.0
2024-09-06 14:35:00,132.97,133.14,132.9,133.02,170846.0,132.97,133.14,132.9,133.02,170846.0
2024-09-06 14:40:00,133.04,133.48,133.0,133.46,235792.0,133.04,133.48,133.0,133.46,235792.0
2024-09-06 14:45:00,133.45,133.45,133.11,133.3,164319.0,133.45,133.45,133.11,133.3,164319.0
2024-09-06 14:50:00,133.29,133.42,133.05,133.41,178157.0,133.29,133.42,133.05,133.41,178157.0
2024-09-06 14:55:00,133.39,133.6,133.31,133.47,266058.0,133.39,133.6,133.31,133.47,266058.0
2024-09-06 15:00:00,133.47,134.19,133.46,134.18,308593.0,133.47,134.19,133.46,134.18,308593.0
2024-09-06 15:05:00,134.17,134.47,134.03,134.21,409049.0,134.17,134.47,134.03,134.21,409049.0
2024-09-06 15:10:00,134.21,134.47,133.98,134.07,227465.0,134.21,134.47,133.98,134.07,227465.0
2024-09-06 15:15:00,134.08,134.37,134.07,134.17,168003.0,134.08,134.37,134.07,134.17,168003.0
2024-09-06 15:20:00,134.16,134.48,134.12,134.31,191503.0,134.16,134.48,134.12,134.31,191503.0
2024-09-06 15:25:00,134.34,134.69,134.24,134.46,291875.0,134.34,134.69,134.24,134.46,291875.0
2024-09-06 15:30:00,134.48,134.57,134.2,134.5,246010.0,134.48,134.57,134.2,134.5,246010.0
2024-09-06 15:35:00,134.52,134.59,134.05,134.16,263559.0,134.52,134.59,134.05,134.16,263559.0
2024-09-06 15:40:00,134.19,134.39,134.03,134.06,210115.0,134.19,134.39,134.03,134.06,210115.0
2024-09-06 15:45:00,134.06,134.5,134.04,134.45,282050.0,134.06,134.5,134.04,134.45,282050.0
2024-09-06 15:50:00,134.45,134.69,134.03,134.46,455137.0,134.45,134.69,134.03,134.46,455137.0
2024-09-06 15:55:00,134.46,134.49,133.86,134.4,1107685.0,134.46,134.49,133.86,134.4,1107685.0
2024-09-09 09:30:00,136.09,136.93,134.86,136.61,1139029.0,136.09,136.93,134.86,136.61,1139029.0
2024-09-09 09:35:00,136.63,137.14,136.36,136.97,439722.0,136.63,137.14,136.36,136.97,439722.0
2024-09-09 09:40:00,137.0,137.3,136.63,137.02,421107.0,137.0,137.3,136.63,137.02,421107.0
2024-09-09 09:45:00,137.07,137.46,136.42,136.52,504858.0,137.07,137.46,136.42,136.52,504858.0
2024-09-09 09:50:00,136.5,137.09,136.44,136.46,404508.0,136.5,137.09,136.44,136.46,404508.0
2024-09-09 09:55:00,136.49,137.48,136.45,137.32,341063.0,136.49,137.48,136.45,137.32,341063.0
2024-09-09 10:00:00,137.31,137.33,136.76,136.94,270652.0,137.31,137.33,136.76,136.94,270652.0
2024-09-09 10:05:00,136.92,136.92,136.29,136.85,372700.0,136.92,136.92,136.29,136.85,372700.0
2024-09-09 10:10:00,136.82,137.3,136.78,137.28,307041.0,136.82,137.3,136.78,137.28,307041.0
2024-09-09 10:15:00,137.28,137.33,136.45,136.49,271559.0,137.28,137.33,136.45,136.49,271559.0
2024-09-09 10:20:00,136.53,136.71,136.28,136.57,262329.0,136.53,136.71,136.28,136.57,262329.0
2024-09-09 10:25:00,136.58,136.68,136.27,136.41,209438.0,136.58,136.68,136.27,136.41,209438.0
2024-09-09 10:30:00,136.4,136.43,135.81,136.18,436445.0,136.4,136.43,135.81,136.18,436445.0
2024-09-09 10:35:00,136.19,136.3,135.54,135.62,278591.0,136.19,136.3,135.54,135.62,278591.0
2024-09-09 10:40:00,135.65,136.04,135.63,135.74,255636.0,135.65,136.04,135.63,135.74,255636.0
2024-09-09 10:45:00,135.73,135.96,135.42,135.96,218802.0,135.73,135.96,135.42,135.96,218802.0
2024-09-09 10:50:00,135.95,136.35,135.91,136.34,174354.0,135.95,136.35,135.91,136.34,174354.0
2024-09-09 10:55:00,136.33,136.5,135.61,135.61,220413.0,136.33,136.5,135.61,135.61,220413.0
2024-09-09 11:00:00,135.61,136.23,135.53,136.04,215252.0,135.61,136.23,135.53,136.04,215252.0
2024-09-09 11:05:00,136.08,136.09,135.77,135.83,150146.0,136.08,136.09,135.77,135.83,150146.0
2024-09-09 11:10:00,135.84,135.84,135.3,135.48,205665.0,135.84,135.84,135.3,135.48,205665.0
2024-09-09 11:15:00,135.47,135.67,135.29,135.61,164223.0,135.47,135.67,135.29,135.61,164223.0
2024-09-09 11:20:00,135.64,135.88,135.46,135.75,197218.0,135.64,135.88,135.46,135.75,197218.0
2024-09-09 11:25:00,135.77,136.34,135.69,136.31,236180.0,135.77,136.34,135.69,136.31,236180.0
2024-09-09 11:30:00,136.35,136.42,136.13,136.34,178071.0,136.35,136.42,136.13,136.34,178071.0
2024-09-09 11:35:00,136.38,136.38,135.99,136.31,260694.0,136.38,136.38,135.99,136.31,260694.0
2024-09-09 11:40:00,136.31,136.46,136.17,136.24,136166.0,136.31,136.46,136.17,136.24,136166.0
2024-09-09 11:45:00,136.22,136.42,136.15,136.38,156470.0,136.22,136.42,136.15,136.38,156470.0
2024-09-09 11:50:00,136.38,136.76,136.34,136.73,227863.0,136.38,136.76,136.34,136.73,227863.0
2024-09-09 11:55:00,136.73,136.97,136.73,136.96,145554.0,136.73,136.97,136.73,136.96,145554.0
2024-09-09 12:00:00,136.95,137.06,136.73,137.02,167907.0,136.95,137.06,136.73,137.02,167907.0
2024-09-09 12:05:00,137.03,137.15,136.82,137.09,186601.0,137.03,137.15,136.82,137.09,186601.0
2024-09-09 12:10:00,137.11,137.13,136.93,136.98,121830.0,137.11,137.13,136.93,136.98,121830.0
2024-09-09 12:15:00,137.0,137.27,136.99,137.19,121116.0,137.0,137.27,136.99,137.19,121116.0
2024-09-09 12:20:00,137.2,137.34,137.13,137.33,124572.0,137.2,137.34,137.13,137.33,124572.0
2024-09-09 12:25:00,137.33,137.39,137.12,137.28,123164.0,137.33,137.39,137.12,137.28,123164.0
2024-09-09 12:30:00,137.27,137.65,137.19,137.53,250871.0,137.27,137.65,137.19,137.53,250871.0
2024-09-09 12:35:00,137.53,137.69,137.03,137.13,229216.0,137.53,137.69,137.03,137.13,229216.0
2024-09-09 12:40:00,137.12,137.31,137.04,137.22,145119.0,137.12,137.31,137.04,137.22,145119.0
2024-09-09 12:45:00,137.22,137.44,137.15,137.22,162122.0,137.22,137.44,137.15,137.22,162122.0
2024-09-09 12:50:00,137.21,137.45,137.16,137.3,129155.0,137.21,137.45,137.16,137.3,129155.0
2024-09-09 12:55:00,137.29,137.48,137.22,137.46,137293.0,137.29,137.48,137.22,137.46,137293.0
2024-09-09 13:00:00,137.47,137.5,137.19,137.47,152102.0,137.47,137.5,137.19,137.47,152102.0
2024-09-09 13:05:00,137.48,137.68,137.44,137.55,171646.0,137.48,137.68,137.44,137.55,171646.0
2024-09-09 13:10:00,137.55,137.6,137.26,137.29,124219.0,137.55,137.6,137.26,137.29,124219.0
2024-09-09 13:15:00,137.26,137.46,137.17,137.34,159631.0,137.26,137.46,137.17,137.34,159631.0
2024-09-09 13:20:00,137.34,137.51,137.22,137.42,111262.0,137.34,137.51,137.22,137.42,111262.0
2024-09-09 13:25:00,137.41,137.66,137.4,137.63,187513.0,137.41,137.66,137.4,137.63,187513.0
2024-09-09 13:30:00,137.63,137.64,137.13,137.19,206904.0,137.63,137.64,137.13,137.19,206904.0
2024-09-09 13:35:00,137.21,137.63,137.18,137.59,197123.0,137.21,137.63,137.18,137.59,197123.0
2024-09-09 13:40:00,137.59,137.75,136.97,137.01,325993.0,137.59,137.75,136.97,137.01,325993.0
2024-09-09 13:45:00,137.03,137.4,136.93,137.28,158758.0,137.03,137.4,136.93,137.28,158758.0
2024-09-09 13:50:00,137.26,137.59,137.22,137.43,109688.0,137.26,137.59,137.22,137.43,109688.0
2024-09-09 13:55:00,137.43,137.48,136.93,137.04,145524.0,137.43,137.48,136.93,137.04,145524.0
2024-09-09 14:00:00,137.03,137.27,137.0,137.25,170637.0,137.03,137.27,137.0,137.25,170637.0
2024-09-09 14:05:00,137.25,137.35,137.11,137.26,139543.0,137.25,137.35,137.11,137.26,139543.0
2024-09-09 14:10:00,137.26,137.37,137.14,137.16,118205.0,137.26,137.37,137.14,137.16,118205.0
2024-09-09 14:15:00,137.16,137.5,137.08,137.43,155780.0,137.16,137.5,137.08,137.43,155780.0
2024-09-09 14:20:00,137.41,137.49,137.23,137.43,105824.0,137.41,137.49,137.23,137.43,105824.0
2024-09-09 14:25:00,137.44,137.57,137.16,137.18,151889.0,137.44,137.57,137.16,137.18,151889.0
2024-09-09 14:30:00,137.16,137.2,136.98,137.07,178587.0,137.16,137.2,136.98,137.07,178587.0
2024-09-09 14:35:00,137.07,137.15,136.75,136.78,159890.0,137.07,137.15,136.75,136.78,159890.0
2024-09-09 14:40:00,136.78,137.24,136.72,137.19,124100.0,136.78,137.24,136.72,137.19,124100.0
2024-09-09 14:45:00,137.21,137.35,137.13,137.21,84356.0,137.21,137.35,137.13,137.21,84356.0
2024-09-09 14:50:00,137.2,137.31,137.11,137.18,90575.0,137.2,137.31,137.11,137.18,90575.0
2024-09-09 14:55:00,137.18,137.32,137.09,137.25,67973.0,137.18,137.32,137.09,137.25,67973.0
2024-09-09 15:00:00,137.22,137.33,137.01,137.03,100655.0,137.22,137.33,137.01,137.03,100655.0
2024-09-09 15:05:00,137.02,137.41,136.98,137.4,149157.0,137.02,137.41,136.98,137.4,149157.0
2024-09-09 15:10:00,137.4,137.49,137.29,137.36,141732.0,137.4,137.49,137.29,137.36,141732.0
2024-09-09 15:15:00,137.36,137.59,137.32,137.55,121319.0,137.36,137.59,137.32,137.55,121319.0
2024-09-09 15:20:00,137.56,137.69,137.4,137.68,157540.0,137.56,137.69,137.4,137.68,157540.0
2024-09-09 15:25:00,137.67,138.22,137.65,138.18,321966.0,137.67,138.22,137.65,138.18,321966.0
2024-09-09 15:30:00,138.18,138.45,138.13,138.21,289682.0,138.18,138.45,138.13,138.21,289682.0
2024-09-09 15:35:00,138.21,138.25,137.91,137.94,210762.0,138.21,138.25,137.91,137.94,210762.0
2024-09-09 15:40:00,137.96,138.19,137.86,137.89,243407.0,137.96,138.19,137.86,137.89,243407.0
2024-09-09 15:45:00,137.89,138.04,137.71,137.89,252680.0,137.89,138.04,137.71,137.89,252680.0
2024-09-09 15:50:00,137.91,138.04,137.14,137.43,518261.0,137.91,138.04,137.14,137.43,518261.0
2024-09-09 15:55:00,137.42,138.24,137.42,138.22,832972.0,137.42,138.24,137.42,138.22,832972.0
2024-09-10 09:30:00,139.13,139.83,138.67,139.14,994052.0,139.13,139.83,138.67,139.14,994052.0
2024-09-10 09:35:00,139.17,139.27,137.28,137.47,759565.0,139.17,139.27,137.28,137.47,759565.0
2024-09-10 09:40:00,137.45,137.84,137.35,137.82,428359.0,137.45,137.84,137.35,137.82,428359.0
2024-09-10 09:45:00,137.79,138.23,137.43,137.5,520683.0,137.79,138.23,137.43,137.5,520683.0
2024-09-10 09:50:00,137.52,138.28,137.26,138.14,441486.0,137.52,138.28,137.26,138.14,441486.0
2024-09-10 09:55:00,138.11,138.6,137.75,137.84,442511.0,138.11,138.6,137.75,137.84,442511.0
2024-09-10 10:00:00,137.82,138.88,137.76,138.6,387336.0,137.82,138.88,137.76,138.6,387336.0
2024-09-10 10:05:00,138.59,139.36,138.05,139.05,435856.0,138.59,139.36,138.05,139.05,435856.0
2024-09-10 10:10:00,139.02,139.05,137.53,137.78,500474.0,139.02,139.05,137.53,137.78,500474.0
2024-09-10 10:15:00,137.76,138.52,137.59,138.35,399840.0,137.76,138.52,137.59,138.35,399840.0
2024-09-10 10:20:00,138.35,138.55,138.05,138.32,222215.0,138.35,138.55,138.05,138.32,222215.0
2024-09-10 10:25:00,138.33,139.29,138.31,139.21,346693.0,138.33,139.29,138.31,139.21,346693.0
2024-09-10 10:30:00,139.21,139.37,138.68,138.8,225544.0,139.21,139.37,138.68,138.8,225544.0
2024-09-10 10:35:00,138.82,138.96,138.5,138.83,172956.0,138.82,138.96,138.5,138.83,172956.0
2024-09-10 10:40:00,138.84,139.08,138.25,138.32,198763.0,138.84,139.08,138.25,138.32,198763.0
2024-09-10 10:45:00,138.32,138.73,138.17,138.63,225510.0,138.32,138.73,138.17,138.63,225510.0
2024-09-10 10:50:00,138.63,138.64,137.96,138.34,219959.0,138.63,138.64,137.96,138.34,219959.0
2024-09-10 10:55:00,138.35,138.65,138.25,138.59,182712.0,138.35,138.65,138.25,138.59,182712.0
2024-09-10 11:00:00,138.58,138.65,138.31,138.49,108328.0,138.58,138.65,138.31,138.49,108328.0
2024-09-10 11:05:00,138.48,138.56,138.08,138.27,164989.0,138.48,138.56,138.08,138.27,164989.0
2024-09-10 11:10:00,138.25,138.59,138.19,138.57,162812.0,138.25,138.59,138.19,138.57,162812.0
2024-09-10 11:15:00,138.57,138.96,138.54,138.85,179741.0,138.57,138.96,138.54,138.85,179741.0
2024-09-10 11:20:00,138.84,138.97,138.64,138.91,171795.0,138.84,138.97,138.64,138.91,171795.0
2024-09-10 11:25:00,138.92,139.03,138.76,138.8,185162.0,138.92,139.03,138.76,138.8,185162.0
2024-09-10 11:30:00,138.82,138.96,138.64,138.72,126637.0,138.82,138.96,138.64,138.72,126637.0
2024-09-10 11:35:00,138.76,138.79,138.35,138.44,146331.0,138.76,138.79,138.35,138.44,146331.0
2024-09-10 11:40:00,138.46,138.55,138.26,138.32,143602.0,138.46,138.55,138.26,138.32,143602.0
2024-09-10 11:45:00,138.3,138.39,138.13,138.22,152899.0,138.3,138.39,138.13,138.22,152899.0
2024-09-10 11:50:00,138.21,138.25,137.82,138.03,217501.0,138.21,138.25,137.82,138.03,217501.0
2024-09-10 11:55:00,138.04,138.23,137.55,137.59,247508.0,138.04,138.23,137.55,137.59,247508.0
2024-09-10 12:00:00,137.59,137.73,137.25,137.58,263165.0,137.59,137.73,137.25,137.58,263165.0
2024-09-10 12:05:00,137.57,137.86,137.54,137.69,186181.0,137.57,137.86,137.54,137.69,186181.0
2024-09-10 12:10:00,137.68,137.91,137.49,137.51,187087.0,137.68,137.91,137.49,137.51,187087.0
2024-09-10 12:15:00,137.52,137.92,137.42,137.84,174572.0,137.52,137.92,137.42,137.84,174572.0
2024-09-10 12:20:00,137.82,138.04,137.75,137.97,155814.0,137.82,138.04,137.75,137.97,155814.0
2024-09-10 12:25:00,138.0,138.04,137.73,137.85,115294.0,138.0,138.04,137.73,137.85,115294.0
2024-09-10 12:30:00,137.86,138.17,137.81,138.16,113419.0,137.86,138.17,137.81,138.16,113419.0
2024-09-10 12:35:00,138.16,138.49,138.1,138.45,145041.0,138.16,138.49,138.1,138.45,145041.0
2024-09-10 12:40:00,138.47,138.64,138.41,138.6,168738.0,138.47,138.64,138.41,138.6,168738.0
2024-09-10 12:45:00,138.6,138.95,138.56,138.94,203315.0,138.6,138.95,138.56,138.94,203315.0
2024-09-10 12:50:00,138.94,139.35,138.77,139.35,276136.0,138.94,139.35,138.77,139.35,276136.0
2024-09-10 12:55:00,139.34,139.41,139.1,139.15,271248.0,139.34,139.41,139.1,139.15,271248.0
2024-09-10 13:00:00,139.14,139.51,139.03,139.44,328549.0,139.14,139.51,139.03,139.44,328549.0
2024-09-10 13:05:00,139.44,139.74,139.37,139.53,359740.0,139.44,139.74,139.37,139.53,359740.0
2024-09-10 13:10:00,139.53,140.39,139.53,140.34,533438.0,139.53,140.39,139.53,140.34,533438.0
2024-09-10 13:15:00,140.34,140.57,140.29,140.49,355444.0,140.34,140.57,140.29,140.49,355444.0
2024-09-10 13:20:00,140.5,140.93,140.48,140.86,704308.0,140.5,140.93,140.48,140.86,704308.0
2024-09-10 13:25:00,140.86,140.94,140.46,140.52,890345.0,140.86,140.94,140.46,140.52,890345.0
2024-09-10 13:30:00,140.5,140.93,140.46,140.86,704571.0,140.5,140.93,140.46,140.86,704571.0
2024-09-10 13:35:00,140.87,141.12,140.77,141.06,344536.0,140.87,141.12,140.77,141.06,344536.0
2024-09-10 13:40:00,141.06,141.59,141.05,141.57,793432.0,141.06,141.59,141.05,141.57,793432.0
2024-09-10 13:45:00,141.58,141.74,141.33,141.62,768587.0,141.58,141.74,141.33,141.62,768587.0
2024-09-10 13:50:00,141.62,142.07,141.56,141.56,612922.0,141.62,142.07,141.56,141.56,612922.0
2024-09-10 13:55:00,141.58,141.71,141.3,141.5,401751.0,141.58,141.71,141.3,141.5,401751.0
2024-09-10 14:00:00,141.51,142.04,141.51,141.84,459199.0,141.51,142.04,141.51,141.84,459199.0
2024-09-10 14:05:00,141.83,141.96,141.72,141.78,225743.0,141.83,141.96,141.72,141.78,225743.0
2024-09-10 14:10:00,141.76,141.93,141.67,141.89,296283.0,141.76,141.93,141.67,141.89,296283.0
2024-09-10 14:15:00,141.9,142.14,141.59,141.76,353913.0,141.9,142.14,141.59,141.76,353913.0
2024-09-10 14:20:00,141.75,141.8,141.48,141.68,205054.0,141.75,141.8,141.48,141.68,205054.0
2024-09-10 14:25:00,141.68,141.8,141.62,141.76,172684.0,141.68,141.8,141.62,141.76,172684.0
2024-09-10 14:30:00,141.77,142.1,141.73,141.87,278098.0,141.77,142.1,141.73,141.87,278098.0
2024-09-10 14:35:00,141.89,141.95,141.62,141.71,189925.0,141.89,141.95,141.62,141.71,189925.0
2024-09-10 14:40:00,141.72,141.96,141.7,141.95,155960.0,141.72,141.96,141.7,141.95,155960.0
2024-09-10 14:45:00,141.94,142.05,141.84,141.92,212213.0,141.94,142.05,141.84,141.92,212213.0
2024-09-10 14:50:00,141.89,141.97,141.71,141.94,200840.0,141.89,141.97,141.71,141.94,200840.0
2024-09-10 14:55:00,141.93,141.98,141.63,141.64,197656.0,141.93,141.98,141.63,141.64,197656.0
2024-09-10 15:00:00,141.64,141.99,141.62,141.93,219910.0,141.64,141.99,141.62,141.93,219910.0
2024-09-10 15:05:00,141.93,142.19,141.87,142.11,329855.0,141.93,142.19,141.87,142.11,329855.0
2024-09-10 15:10:00,142.12,142.3,142.09,142.18,288147.0,142.12,142.3,142.09,142.18,288147.0
2024-09-10 15:15:00,142.18,142.3,142.06,142.19,225844.0,142.18,142.3,142.06,142.19,225844.0
2024-09-10 15:20:00,142.18,142.28,142.08,142.27,171845.0,142.18,142.28,142.08,142.27,171845.0
2024-09-10 15:25:00,142.27,142.66,142.18,142.65,387013.0,142.27,142.66,142.18,142.65,387013.0
2024-09-10 15:30:00,142.64,142.99,142.57,142.88,491929.0,142.64,142.99,142.57,142.88,491929.0
2024-09-10 15:35:00,142.9,142.95,142.62,142.86,363864.0,142.9,142.95,142.62,142.86,363864.0
2024-09-10 15:40:00,142.87,143.05,142.62,142.62,427993.0,142.87,143.05,142.62,142.62,427993.0
2024-09-10 15:45:00,142.63,142.86,142.62,142.81,333955.0,142.63,142.86,142.62,142.81,333955.0
2024-09-10 15:50:00,142.8,142.85,142.45,142.56,763384.0,142.8,142.85,142.45,142.56,763384.0
2024-09-10 15:55:00,142.58,143.08,142.49,142.85,1317615.0,142.58,143.08,142.49,142.85,1317615.0
2024-09-11 09:30:00,145.31,146.19,144.46,144.56,1801151.0,145.31,146.19,144.46,144.56,1801151.0
2024-09-11 09:35:00,144.55,145.03,143.92,144.03,989240.0,144.55,145.03,143.92,144.03,989240.0
2024-09-11 09:40:00,144.01,144.93,143.67,144.39,907870.0,144.01,144.93,143.67,144.39,907870.0
2024-09-11 09:45:00,144.42,144.85,143.44,143.58,900254.0,144.42,144.85,143.44,143.58,900254.0
2024-09-11 09:50:00,143.58,143.7,142.72,142.99,689245.0,143.58,143.7,142.72,142.99,689245.0
2024-09-11 09:55:00,142.99,143.46,142.71,143.22,678552.0,142.99,143.46,142.71,143.22,678552.0
2024-09-11 10:00:00,143.15,144.17,142.62,143.99,950060.0,143.15,144.17,142.62,143.99,950060.0
2024-09-11 10:05:00,143.97,143.98,143.3,143.67,427287.0,143.97,143.98,143.3,143.67,427287.0
2024-09-11 10:10:00,143.61,143.72,142.36,142.4,377616.0,143.61,143.72,142.36,142.4,377616.0
2024-09-11 10:15:00,142.36,142.52,141.96,142.17,638161.0,142.36,142.52,141.96,142.17,638161.0
2024-09-11 10:20:00,142.15,142.6,141.91,142.22,494112.0,142.15,142.6,141.91,142.22,494112.0
2024-09-11 10:25:00,142.2,142.86,142.18,142.32,380944.0,142.2,142.86,142.18,142.32,380944.0
2024-09-11 10:30:00,142.29,142.32,141.33,141.37,627076.0,142.29,142.32,141.33,141.37,627076.0
2024-09-11 10:35:00,141.34,141.75,141.25,141.33,461907.0,141.34,141.75,141.25,141.33,461907.0
2024-09-11 10:40:00,141.29,141.58,140.88,141.06,346099.0,141.29,141.58,140.88,141.06,346099.0
2024-09-11 10:45:00,141.05,141.24,140.71,141.01,412860.0,141.05,141.24,140.71,141.01,412860.0
2024-09-11 10:50:00,140.98,141.29,140.83,141.29,328867.0,140.98,141.29,140.83,141.29,328867.0
2024-09-11 10:55:00,141.29,141.6,140.9,141.53,357703.0,141.29,141.6,140.9,141.53,357703.0
2024-09-11 11:00:00,141.53,141.53,140.99,141.42,337867.0,141.53,141.53,140.99,141.42,337867.0
2024-09-11 11:05:00,141.4,141.96,141.37,141.63,391175.0,141.4,141.96,141.37,141.63,391175.0
2024-09-11 11:10:00,141.61,142.43,141.51,142.38,339240.0,141.61,142.43,141.51,142.38,339240.0
2024-09-11 11:15:00,142.37,142.49,142.03,142.17,237891.0,142.37,142.49,142.03,142.17,237891.0
2024-09-11 11:20:00,142.16,142.18,141.78,142.02,252217.0,142.16,142.18,141.78,142.02,252217.0
2024-09-11 11:25:00,142.02,142.38,141.95,142.32,232912.0,142.02,142.38,141.95,142.32,232912.0
2024-09-11 11:30:00,142.33,142.74,142.26,142.36,294975.0,142.33,142.74,142.26,142.36,294975.0
2024-09-11 11:35:00,142.36,142.93,142.35,142.87,329853.0,142.36,142.93,142.35,142.87,329853.0
2024-09-11 11:40:00,142.87,143.38,142.69,143.38,480840.0,142.87,143.38,142.69,143.38,480840.0
2024-09-11 11:45:00,143.36,143.5,143.01,143.13,353143.0,143.36,143.5,143.01,143.13,353143.0
2024-09-11 11:50:00,143.15,143.2,142.46,142.54,340815.0,143.15,143.2,142.46,142.54,340815.0
2024-09-11 11:55:00,142.58,142.76,141.85,142.75,482501.0,142.58,142.76,141.85,142.75,482501.0
2024-09-11 12:00:00,142.76,143.38,142.43,143.32,458205.0,142.76,143.38,142.43,143.32,458205.0
2024-09-11 12:05:00,143.31,143.61,143.2,143.34,427009.0,143.31,143.61,143.2,143.34,427009.0
2024-09-11 12:10:00,143.34,143.7,143.22,143.68,263974.0,143.34,143.7,143.22,143.68,263974.0
2024-09-11 12:15:00,143.67,143.92,143.53,143.9,306959.0,143.67,143.92,143.53,143.9,306959.0
2024-09-11 12:20:00,143.88,144.41,143.68,144.02,477961.0,143.88,144.41,143.68,144.02,477961.0
2024-09-11 12:25:00,144.03,144.29,143.79,144.21,251461.0,144.03,144.29,143.79,144.21,251461.0
2024-09-11 12:30:00,144.22,144.33,143.67,143.71,466270.0,144.22,144.33,143.67,143.71,466270.0
2024-09-11 12:35:00,143.71,144.2,143.71,144.13,304750.0,143.71,144.2,143.71,144.13,304750.0
2024-09-11 12:40:00,144.11,144.22,143.59,143.72,275306.0,144.11,144.22,143.59,143.72,275306.0
2024-09-11 12:45:00,143.74,143.94,143.45,143.51,278195.0,143.74,143.94,143.45,143.51,278195.0
2024-09-11 12:50:00,143.5,144.15,143.5,144.14,302409.0,143.5,144.15,143.5,144.14,302409.0
2024-09-11 12:55:00,144.15,144.15,143.55,143.74,284511.0,144.15,144.15,143.55,143.74,284511.0
2024-09-11 13:00:00,143.75,144.3,143.73,144.05,192211.0,143.75,144.3,143.73,144.05,192211.0
2024-09-11 13:05:00,144.05,144.47,143.96,144.06,229425.0,144.05,144.47,143.96,144.06,229425.0
2024-09-11 13:10:00,144.07,144.63,144.07,144.53,257536.0,144.07,144.63,144.07,144.53,257536.0
2024-09-11 13:15:00,144.53,144.67,144.37,144.45,209905.0,144.53,144.67,144.37,144.45,209905.0
2024-09-11 13:20:00,144.45,144.5,144.22,144.38,208958.0,144.45,144.5,144.22,144.38,208958.0
2024-09-11 13:25:00,144.38,144.77,144.33,144.59,248678.0,144.38,144.77,144.33,144.59,248678.0
2024-09-11 13:30:00,144.6,144.78,144.45,144.6,168208.0,144.6,144.78,144.45,144.6,168208.0
2024-09-11 13:35:00,144.56,144.73,144.52,144.67,181769.0,144.56,144.73,144.52,144.67,181769.0
2024-09-11 13:40:00,144.7,145.13,144.7,145.09,290304.0,144.7,145.13,144.7,145.09,290304.0
2024-09-11 13:45:00,145.1,146.03,145.1,145.95,782122.0,145.1,146.03,145.1,145.95,782122.0
2024-09-11 13:50:00,145.95,145.96,145.22,145.27,324534.0,145.95,145.96,145.22,145.27,324534.0
2024-09-11 13:55:00,145.31,145.44,145.03,145.28,470815.0,145.31,145.44,145.03,145.28,470815.0
2024-09-11 14:00:00,145.27,145.53,145.07,145.5,312484.0,145.27,145.53,145.07,145.5,312484.0
2024-09-11 14:05:00,145.48,145.71,145.38,145.69,246766.0,145.48,145.71,145.38,145.69,246766.0
2024-09-11 14:10:00,145.69,145.99,145.69,145.91,295502.0,145.69,145.99,145.69,145.91,295502.0
2024-09-11 14:15:00,145.91,146.07,145.69,146.02,322574.0,145.91,146.07,145.69,146.02,322574.0
2024-09-11 14:20:00,146.02,146.62,146.02,146.58,612726.0,146.02,146.62,146.02,146.58,612726.0
2024-09-11 14:25:00,146.55,147.73,146.42,147.68,659036.0,146.55,147.73,146.42,147.68,659036.0
2024-09-11 14:30:00,147.67,147.97,147.4,147.95,492318.0,147.67,147.97,147.4,147.95,492318.0
2024-09-11 14:35:00,147.96,148.37,147.62,148.36,485206.0,147.96,148.37,147.62,148.36,485206.0
2024-09-11 14:40:00,148.36,148.65,148.22,148.33,504168.0,148.36,148.65,148.22,148.33,504168.0
2024-09-11 14:45:00,148.34,148.42,147.6,147.65,602720.0,148.34,148.42,147.6,147.65,602720.0
2024-09-11 14:50:00,147.65,147.71,147.34,147.34,386899.0,147.65,147.71,147.34,147.34,386899.0
2024-09-11 14:55:00,147.38,147.84,147.32,147.63,344543.0,147.38,147.84,147.32,147.63,344543.0
2024-09-11 15:00:00,147.61,147.61,147.03,147.14,436432.0,147.61,147.61,147.03,147.14,436432.0
2024-09-11 15:05:00,147.15,147.87,147.15,147.81,420839.0,147.15,147.87,147.15,147.81,420839.0
2024-09-11 15:10:00,147.81,148.2,147.66,148.14,368641.0,147.81,148.2,147.66,148.14,368641.0
2024-09-11 15:15:00,148.14,148.35,147.82,148.2,463255.0,148.14,148.35,147.82,148.2,463255.0
2024-09-11 15:20:00,148.19,148.23,148.01,148.05,389802.0,148.19,148.23,148.01,148.05,389802.0
2024-09-11 15:25:00,148.03,148.48,148.02,148.47,443162.0,148.03,148.48,148.02,148.47,443162.0
2024-09-11 15:30:00,148.47,148.84,148.16,148.84,549786.0,148.47,148.84,148.16,148.84,549786.0
2024-09-11 15:35:00,148.83,149.25,148.67,149.15,573359.0,148.83,149.25,148.67,149.15,573359.0
2024-09-11 15:40:00,149.16,149.35,148.93,149.31,552747.0,149.16,149.35,148.93,149.31,552747.0
2024-09-11 15:45:00,149.31,149.73,149.24,149.68,632957.0,149.31,149.73,149.24,149.68,632957.0
2024-09-11 15:50:00,149.67,149.86,149.13,149.84,824243.0,149.67,149.86,149.13,149.84,824243.0
2024-09-11 15:55:00,149.85,150.16,149.75,149.89,1646489.0,149.85,150.16,149.75,149.89,1646489.0
2024-09-12 09:30:00,148.54,149.88,148.14,149.31,978123.0,148.54,149.88,148.14,149.31,978123.0
2024-09-12 09:35:00,149.32,149.63,148.6,149.23,488799.0,149.32,149.63,148.6,149.23,488799.0
2024-09-12 09:40:00,149.22,149.56,148.9,148.99,331669.0,149.22,149.56,148.9,148.99,331669.0
2024-09-12 09:45:00,149.0,149.09,148.04,148.13,568577.0,149.0,149.09,148.04,148.13,568577.0
2024-09-12 09:50:00,148.15,149.11,147.65,149.07,617156.0,148.15,149.11,147.65,149.07,617156.0
2024-09-12 09:55:00,149.03,149.15,148.39,149.03,453477.0,149.03,149.15,148.39,149.03,453477.0
2024-09-12 10:00:00,149.02,149.92,148.63,149.45,554657.0,149.02,149.92,148.63,149.45,554657.0
2024-09-12 10:05:00,149.45,149.49,148.93,149.37,355290.0,149.45,149.49,148.93,149.37,355290.0
2024-09-12 10:10:00,149.38,150.16,149.24,149.86,510388.0,149.38,150.16,149.24,149.86,510388.0
2024-09-12 10:15:00,149.86,150.31,149.67,150.15,509848.0,149.86,150.31,149.67,150.15,509848.0
2024-09-12 10:20:00,150.18,150.71,150.07,150.44,529124.0,150.18,150.71,150.07,150.44,529124.0
2024-09-12 10:25:00,150.45,150.69,150.16,150.62,355835.0,150.45,150.69,150.16,150.62,355835.0
2024-09-12 10:30:00,150.64,151.21,150.56,151.16,519104.0,150.64,151.21,150.56,151.16,519104.0
2024-09-12 10:35:00,151.15,151.16,149.83,150.43,598913.0,151.15,151.16,149.83,150.43,598913.0
2024-09-12 10:40:00,150.44,150.59,149.89,150.0,389194.0,150.44,150.59,149.89,150.0,389194.0
2024-09-12 10:45:00,150.0,150.27,149.63,149.97,347018.0,150.0,150.27,149.63,149.97,347018.0
2024-09-12 10:50:00,149.94,150.19,149.7,150.12,320796.0,149.94,150.19,149.7,150.12,320796.0
2024-09-12 10:55:00,150.14,150.41,149.21,149.34,489718.0,150.14,150.41,149.21,149.34,489718.0
2024-09-12 11:00:00,149.34,149.97,149.12,149.91,267259.0,149.34,149.97,149.12,149.91,267259.0
2024-09-12 11:05:00,149.88,150.08,149.63,149.95,282410.0,149.88,150.08,149.63,149.95,282410.0
2024-09-12 11:10:00,149.94,150.6,149.86,150.41,274260.0,149.94,150.6,149.86,150.41,274260.0
2024-09-12 11:15:00,150.42,150.57,149.65,149.9,223159.0,150.42,150.57,149.65,149.9,223159.0
2024-09-12 11:20:00,149.91,149.95,149.44,149.65,173123.0,149.91,149.95,149.44,149.65,173123.0
2024-09-12 11:25:00,149.65,149.76,149.05,149.21,391676.0,149.65,149.76,149.05,149.21,391676.0
2024-09-12 11:30:00,149.19,149.35,149.02,149.05,233032.0,149.19,149.35,149.02,149.05,233032.0
2024-09-12 11:35:00,149.04,149.32,149.0,149.12,227282.0,149.04,149.32,149.0,149.12,227282.0
2024-09-12 11:40:00,149.09,149.51,149.09,149.2,256938.0,149.09,149.51,149.09,149.2,256938.0
2024-09-12 11:45:00,149.21,149.24,148.71,148.84,233116.0,149.21,149.24,148.71,148.84,233116.0
2024-09-12 11:50:00,148.85,149.22,148.8,149.01,209273.0,148.85,149.22,148.8,149.01,209273.0
2024-09-12 11:55:00,148.98,149.14,148.73,149.07,179303.0,148.98,149.14,148.73,149.07,179303.0
2024-09-12 12:00:00,149.06,149.74,149.05,149.73,202572.0,149.06,149.74,149.05,149.73,202572.0
2024-09-12 12:05:00,149.72,149.8,149.27,149.35,210185.0,149.72,149.8,149.27,149.35,210185.0
2024-09-12 12:10:00,149.37,149.54,149.18,149.47,163045.0,149.37,149.54,149.18,149.47,163045.0
2024-09-12 12:15:00,149.5,149.66,149.3,149.36,224499.0,149.5,149.66,149.3,149.36,224499.0
2024-09-12 12:20:00,149.36,149.54,149.17,149.44,161997.0,149.36,149.54,149.17,149.44,161997.0
2024-09-12 12:25:00,149.45,149.78,149.44,149.62,202257.0,149.45,149.78,149.44,149.62,202257.0
2024-09-12 12:30:00,149.62,149.67,149.33,149.5,110438.0,149.62,149.67,149.33,149.5,110438.0
2024-09-12 12:35:00,149.48,149.51,149.04,149.17,118409.0,149.48,149.51,149.04,149.17,118409.0
2024-09-12 12:40:00,149.16,149.25,148.9,149.0,138914.0,149.16,149.25,148.9,149.0,138914.0
2024-09-12 12:45:00,149.02,149.27,148.93,149.16,162204.0,149.02,149.27,148.93,149.16,162204.0
2024-09-12 12:50:00,149.16,149.77,149.14,149.69,201188.0,149.16,149.77,149.14,149.69,201188.0
2024-09-12 12:55:00,149.68,150.13,149.54,150.02,246440.0,149.68,150.13,149.54,150.02,246440.0
2024-09-12 13:00:00,150.04,150.16,149.88,149.96,162504.0,150.04,150.16,149.88,149.96,162504.0
2024-09-12 13:05:00,149.97,150.02,149.76,149.76,154260.0,149.97,150.02,149.76,149.76,154260.0
2024-09-12 13:10:00,149.78,150.12,149.76,150.06,186499.0,149.78,150.12,149.76,150.06,186499.0
2024-09-12 13:15:00,150.05,150.44,150.0,150.31,214573.0,150.05,150.44,150.0,150.31,214573.0
2024-09-12 13:20:00,150.3,150.53,150.13,150.47,211624.0,150.3,150.53,150.13,150.47,211624.0
2024-09-12 13:25:00,150.47,150.48,150.09,150.2,143549.0,150.47,150.48,150.09,150.2,143549.0
2024-09-12 13:30:00,150.22,150.27,150.01,150.14,117283.0,150.22,150.27,150.01,150.14,117283.0
2024-09-12 13:35:00,150.13,150.46,150.13,150.44,162707.0,150.13,150.46,150.13,150.44,162707.0
2024-09-12 13:40:00,150.43,150.47,150.23,150.33,88087.0,150.43,150.47,150.23,150.33,88087.0
2024-09-12 13:45:00,150.34,150.55,150.32,150.54,102723.0,150.34,150.55,150.32,150.54,102723.0
2024-09-12 13:50:00,150.54,150.93,150.52,150.91,212429.0,150.54,150.93,150.52,150.91,212429.0
2024-09-12 13:55:00,150.91,151.02,150.61,150.99,290024.0,150.91,151.02,150.61,150.99,290024.0
2024-09-12 14:00:00,150.99,151.03,150.81,150.93,127953.0,150.99,151.03,150.81,150.93,127953.0
2024-09-12 14:05:00,150.9,150.91,150.44,150.59,194282.0,150.9,150.91,150.44,150.59,194282.0
2024-09-12 14:10:00,150.61,150.74,150.49,150.74,153374.0,150.61,150.74,150.49,150.74,153374.0
2024-09-12 14:15:00,150.74,150.92,150.65,150.78,174219.0,150.74,150.92,150.65,150.78,174219.0
2024-09-12 14:20:00,150.79,151.26,150.77,151.25,314971.0,150.79,151.26,150.77,151.25,314971.0
2024-09-12 14:25:00,151.25,151.54,151.24,151.36,262357.0,151.25,151.54,151.24,151.36,262357.0
2024-09-12 14:30:00,151.34,151.51,150.95,151.17,194660.0,151.34,151.51,150.95,151.17,194660.0
2024-09-12 14:35:00,151.15,151.33,151.02,151.12,225564.0,151.15,151.33,151.02,151.12,225564.0
2024-09-12 14:40:00,151.13,151.19,150.94,151.03,112384.0,151.13,151.19,150.94,151.03,112384.0
2024-09-12 14:45:00,151.03,151.12,150.76,150.81,179971.0,151.03,151.12,150.76,150.81,179971.0
2024-09-12 14:50:00,150.82,150.89,149.67,150.32,415239.0,150.82,150.89,149.67,150.32,415239.0
2024-09-12 14:55:00,150.33,150.95,150.19,150.88,323411.0,150.33,150.95,150.19,150.88,323411.0
2024-09-12 15:00:00,150.88,150.96,150.68,150.81,211807.0,150.88,150.96,150.68,150.81,211807.0
2024-09-12 15:05:00,150.81,151.07,150.81,150.9,175418.0,150.81,151.07,150.81,150.9,175418.0
2024-09-12 15:10:00,150.89,151.0,150.73,150.87,176782.0,150.89,151.0,150.73,150.87,176782.0
2024-09-12 15:15:00,150.87,150.99,150.72,150.92,169697.0,150.87,150.99,150.72,150.92,169697.0
2024-09-12 15:20:00,150.9,150.9,150.59,150.74,168731.0,150.9,150.9,150.59,150.74,168731.0
2024-09-12 15:25:00,150.73,150.83,150.5,150.76,180315.0,150.73,150.83,150.5,150.76,180315.0
2024-09-12 15:30:00,150.77,150.9,150.59,150.7,204450.0,150.77,150.9,150.59,150.7,204450.0
2024-09-12 15:35:00,150.7,150.86,150.61,150.78,197881.0,150.7,150.86,150.61,150.78,197881.0
2024-09-12 15:40:00,150.77,150.95,150.61,150.81,207839.0,150.77,150.95,150.61,150.81,207839.0
2024-09-12 15:45:00,150.81,150.9,150.46,150.58,262154.0,150.81,150.9,150.46,150.58,262154.0
2024-09-12 15:50:00,150.57,150.89,150.43,150.5,390562.0,150.57,150.89,150.43,150.5,390562.0
2024-09-12 15:55:00,150.52,150.84,150.49,150.82,814570.0,150.52,150.84,150.49,150.82,814570.0
2024-09-13 09:30:00,152.32,152.95,151.7,152.22,1298847.0,152.32,152.95,151.7,152.22,1298847.0
2024-09-13 09:35:00,152.23,152.71,151.89,152.59,481754.0,152.23,152.71,151.89,152.59,481754.0
2024-09-13 09:40:00,152.59,153.03,152.23,152.38,636561.0,152.59,153.03,152.23,152.38,636561.0
2024-09-13 09:45:00,152.4,152.45,151.43,151.54,575444.0,152.4,152.45,151.43,151.54,575444.0
2024-09-13 09:50:00,151.52,151.87,151.18,151.86,464218.0,151.52,151.87,151.18,151.86,464218.0
2024-09-13 09:55:00,151.86,151.93,151.49,151.56,313510.0,151.86,151.93,151.49,151.56,313510.0
2024-09-13 10:00:00,151.59,152.35,150.88,152.25,532770.0,151.59,152.35,150.88,152.25,532770.0
2024-09-13 10:05:00,152.28,152.98,152.23,152.82,556113.0,152.28,152.98,152.23,152.82,556113.0
2024-09-13 10:10:00,152.8,152.93,152.15,152.45,385322.0,152.8,152.93,152.15,152.45,385322.0
2024-09-13 10:15:00,152.43,152.55,152.05,152.16,222529.0,152.43,152.55,152.05,152.16,222529.0
2024-09-13 10:20:00,152.14,152.37,151.86,152.17,309937.0,152.14,152.37,151.86,152.17,309937.0
2024-09-13 10:25:00,152.17,152.24,151.33,151.44,337366.0,152.17,152.24,151.33,151.44,337366.0
2024-09-13 10:30:00,151.47,151.5,150.78,151.19,395702.0,151.47,151.5,150.78,151.19,395702.0
2024-09-13 10:35:00,151.19,151.45,150.85,151.06,344982.0,151.19,151.45,150.85,151.06,344982.0
2024-09-13 10:40:00,151.09,151.93,151.07,151.89,355223.0,151.09,151.93,151.07,151.89,355223.0
2024-09-13 10:45:00,151.89,151.92,151.61,151.8,225962.0,151.89,151.92,151.61,151.8,225962.0
2024-09-13 10:50:00,151.8,151.91,151.45,151.79,226294.0,151.8,151.91,151.45,151.79,226294.0
2024-09-13 10:55:00,151.79,151.94,151.34,151.66,202158.0,151.79,151.94,151.34,151.66,202158.0
2024-09-13 11:00:00,151.63,151.66,151.35,151.5,180268.0,151.63,151.66,151.35,151.5,180268.0
2024-09-13 11:05:00,151.52,151.78,151.46,151.5,212107.0,151.52,151.78,151.46,151.5,212107.0
2024-09-13 11:10:00,151.5,152.05,151.41,151.85,322103.0,151.5,152.05,151.41,151.85,322103.0
2024-09-13 11:15:00,151.88,152.11,151.68,151.99,243177.0,151.88,152.11,151.68,151.99,243177.0
2024-09-13 11:20:00,151.98,152.32,151.9,152.03,265360.0,151.98,152.32,151.9,152.03,265360.0
2024-09-13 11:25:00,152.06,152.13,151.82,151.92,156922.0,152.06,152.13,151.82,151.92,156922.0
2024-09-13 11:30:00,151.92,152.0,151.73,151.77,137802.0,151.92,152.0,151.73,151.77,137802.0
2024-09-13 11:35:00,151.79,151.9,151.44,151.62,170352.0,151.79,151.9,151.44,151.62,170352.0
2024-09-13 11:40:00,151.59,151.82,151.55,151.62,148095.0,151.59,151.82,151.55,151.62,148095.0
2024-09-13 11:45:00,151.62,151.82,151.62,151.77,110571.0,151.62,151.82,151.62,151.77,110571.0
2024-09-13 11:50:00,151.74,151.74,151.52,151.66,92016.0,151.74,151.74,151.52,151.66,92016.0
2024-09-13 11:55:00,151.66,151.7,151.43,151.49,102360.0,151.66,151.7,151.43,151.49,102360.0
2024-09-13 12:00:00,151.46,151.84,151.42,151.8,163211.0,151.46,151.84,151.42,151.8,163211.0
2024-09-13 12:05:00,151.79,151.96,151.08,151.12,241129.0,151.79,151.96,151.08,151.12,241129.0
2024-09-13 12:10:00,151.12,151.33,150.89,151.02,232157.0,151.12,151.33,150.89,151.02,232157.0
2024-09-13 12:15:00,151.0,151.03,150.7,150.82,182940.0,151.0,151.03,150.7,150.82,182940.0
2024-09-13 12:20:00,150.81,151.11,150.76,151.06,157288.0,150.81,151.11,150.76,151.06,157288.0
2024-09-13 12:25:00,151.06,151.21,150.96,151.09,123897.0,151.06,151.21,150.96,151.09,123897.0
2024-09-13 12:30:00,151.1,151.27,151.06,151.26,112264.0,151.1,151.27,151.06,151.26,112264.0
2024-09-13 12:35:00,151.25,151.39,151.1,151.26,98412.0,151.25,151.39,151.1,151.26,98412.0
2024-09-13 12:40:00,151.3,151.44,151.24,151.36,96275.0,151.3,151.44,151.24,151.36,96275.0
2024-09-13 12:45:00,151.35,151.4,151.04,151.36,124629.0,151.35,151.4,151.04,151.36,124629.0
2024-09-13 12:50:00,151.36,151.94,151.34,151.94,203056.0,151.36,151.94,151.34,151.94,203056.0
2024-09-13 12:55:00,151.93,152.21,151.87,152.2,213654.0,151.93,152.21,151.87,152.2,213654.0
2024-09-13 13:00:00,152.22,152.32,152.11,152.31,235438.0,152.22,152.32,152.11,152.31,235438.0
2024-09-13 13:05:00,152.29,152.43,152.2,152.39,208493.0,152.29,152.43,152.2,152.39,208493.0
2024-09-13 13:10:00,152.4,152.44,152.15,152.3,159130.0,152.4,152.44,152.15,152.3,159130.0
2024-09-13 13:15:00,152.29,152.48,152.24,152.46,134659.0,152.29,152.48,152.24,152.46,134659.0
2024-09-13 13:20:00,152.44,152.45,152.15,152.23,164233.0,152.44,152.45,152.15,152.23,164233.0
2024-09-13 13:25:00,152.23,152.61,152.17,152.6,196859.0,152.23,152.61,152.17,152.6,196859.0
2024-09-13 13:30:00,152.59,152.72,152.42,152.45,200814.0,152.59,152.72,152.42,152.45,200814.0
2024-09-13 13:35:00,152.44,152.58,152.26,152.56,166287.0,152.44,152.58,152.26,152.56,166287.0
2024-09-13 13:40:00,152.57,152.65,152.44,152.51,181164.0,152.57,152.65,152.44,152.51,181164.0
2024-09-13 13:45:00,152.53,152.68,152.39,152.6,119031.0,152.53,152.68,152.39,152.6,119031.0
2024-09-13 13:50:00,152.61,152.71,152.52,152.56,99764.0,152.61,152.71,152.52,152.56,99764.0
2024-09-13 13:55:00,152.59,152.68,152.49,152.52,88973.0,152.59,152.68,152.49,152.52,88973.0
2024-09-13 14:00:00,152.52,152.54,151.82,152.22,272692.0,152.52,152.54,151.82,152.22,272692.0
2024-09-13 14:05:00,152.22,152.54,152.18,152.46,145794.0,152.22,152.54,152.18,152.46,145794.0
2024-09-13 14:10:00,152.47,152.49,152.19,152.43,143731.0,152.47,152.49,152.19,152.43,143731.0
2024-09-13 14:15:00,152.42,152.43,152.18,152.31,67140.0,152.42,152.43,152.18,152.31,67140.0
2024-09-13 14:20:00,152.32,152.36,151.96,151.98,153516.0,152.32,152.36,151.96,151.98,153516.0
2024-09-13 14:25:00,151.95,152.17,151.91,152.11,144641.0,151.95,152.17,151.91,152.11,144641.0
2024-09-13 14:30:00,152.09,152.13,151.89,152.01,126112.0,152.09,152.13,151.89,152.01,126112.0
2024-09-13 14:35:00,152.02,152.35,151.98,152.32,129782.0,152.02,152.35,151.98,152.32,129782.0
2024-09-13 14:40:00,152.31,152.68,152.28,152.43,195442.0,152.31,152.68,152.28,152.43,195442.0
2024-09-13 14:45:00,152.44,152.62,152.23,152.24,137678.0,152.44,152.62,152.23,152.24,137678.0
2024-09-13 14:50:00,152.25,152.29,152.08,152.14,159911.0,152.25,152.29,152.08,152.14,159911.0
2024-09-13 14:55:00,152.15,152.28,152.04,152.27,150239.0,152.15,152.28,152.04,152.27,150239.0
2024-09-13 15:00:00,152.27,152.29,152.03,152.07,141166.0,152.27,152.29,152.03,152.07,141166.0
2024-09-13 15:05:00,152.09,152.24,152.05,152.15,129326.0,152.09,152.24,152.05,152.15,129326.0
2024-09-13 15:10:00,152.15,152.31,152.07,152.27,110845.0,152.15,152.31,152.07,152.27,110845.0
2024-09-13 15:15:00,152.27,152.39,152.22,152.29,127316.0,152.27,152.39,152.22,152.29,127316.0
2024-09-13 15:20:00,152.28,152.42,152.23,152.38,100846.0,152.28,152.42,152.23,152.38,100846.0
2024-09-13 15:25:00,152.37,152.55,152.27,152.47,196034.0,152.37,152.55,152.27,152.47,196034.0
2024-09-13 15:30:00,152.47,152.59,152.4,152.57,161158.0,152.47,152.59,152.4,152.57,161158.0
2024-09-13 15:35:00,152.58,152.58,152.35,152.51,169982.0,152.58,152.58,152.35,152.51,169982.0
2024-09-13 15:40:00,152.53,152.74,152.52,152.73,257298.0,152.53,152.74,152.52,152.73,257298.0
2024-09-13 15:45:00,152.7,152.89,152.61,152.65,330477.0,152.7,152.89,152.61,152.65,330477.0
2024-09-13 15:50:00,152.64,152.78,152.5,152.72,406047.0,152.64,152.78,152.5,152.72,406047.0
2024-09-13 15:55:00,152.71,152.74,152.3,152.32,714703.0,152.71,152.74,152.3,152.32,714703.0
2024-09-16 09:30:00,151.72,153.19,151.46,152.17,1139525.0,151.72,153.19,151.46,152.17,1139525.0
2024-09-16 09:35:00,152.2,153.03,151.42,152.68,734106.0,152.2,153.03,151.42,152.68,734106.0
2024-09-16 09:40:00,152.68,152.76,151.38,151.56,644705.0,152.68,152.76,151.38,151.56,644705.0
2024-09-16 09:45:00,151.56,152.47,151.55,152.11,491678.0,151.56,152.47,151.55,152.11,491678.0
2024-09-16 09:50:00,152.08,152.3,151.71,152.23,353641.0,152.08,152.3,151.71,152.23,353641.0
2024-09-16 09:55:00,152.25,152.43,151.72,152.15,373161.0,152.25,152.43,151.72,152.15,373161.0
2024-09-16 10:00:00,152.13,153.37,152.11,153.28,686277.0,152.13,153.37,152.11,153.28,686277.0
2024-09-16 10:05:00,153.29,153.89,153.27,153.39,591039.0,153.29,153.89,153.27,153.39,591039.0
2024-09-16 10:10:00,153.41,154.44,153.27,154.35,568639.0,153.41,154.44,153.27,154.35,568639.0
2024-09-16 10:15:00,154.36,154.42,153.37,153.47,397363.0,154.36,154.42,153.37,153.47,397363.0
2024-09-16 10:20:00,153.47,153.5,152.64,152.82,474823.0,153.47,153.5,152.64,152.82,474823.0
2024-09-16 10:25:00,152.82,153.04,152.52,152.72,389094.0,152.82,153.04,152.52,152.72,389094.0
2024-09-16 10:30:00,152.69,152.74,151.08,151.15,879945.0,152.69,152.74,151.08,151.15,879945.0
2024-09-16 10:35:00,151.13,151.69,150.96,151.45,549999.0,151.13,151.69,150.96,151.45,549999.0
2024-09-16 10:40:00,151.46,152.16,151.46,152.09,422099.0,151.46,152.16,151.46,152.09,422099.0
2024-09-16 10:45:00,152.11,152.49,151.69,152.45,339614.0,152.11,152.49,151.69,152.45,339614.0
2024-09-16 10:50:00,152.48,152.97,152.36,152.68,473463.0,152.48,152.97,152.36,152.68,473463.0
2024-09-16 10:55:00,152.69,152.94,152.33,152.46,271431.0,152.69,152.94,152.33,152.46,271431.0
2024-09-16 11:00:00,152.42,152.42,151.88,152.19,306544.0,152.42,152.42,151.88,152.19,306544.0
2024-09-16 11:05:00,152.25,152.5,152.06,152.25,226567.0,152.25,152.5,152.06,152.25,226567.0
2024-09-16 11:10:00,152.23,152.89,152.23,152.8,244855.0,152.23,152.89,152.23,152.8,244855.0
2024-09-16 11:15:00,152.82,153.13,152.76,152.98,335422.0,152.82,153.13,152.76,152.98,335422.0
2024-09-16 11:20:00,152.99,153.0,152.56,152.79,199410.0,152.99,153.0,152.56,152.79,199410.0
2024-09-16 11:25:00,152.8,152.86,152.35,152.42,297860.0,152.8,152.86,152.35,152.42,297860.0
2024-09-16 11:30:00,152.4,152.66,152.31,152.55,136600.0,152.4,152.66,152.31,152.55,136600.0
2024-09-16 11:35:00,152.54,152.56,151.8,151.94,226126.0,152.54,152.56,151.8,151.94,226126.0
2024-09-16 11:40:00,151.94,152.0,151.63,151.82,250814.0,151.94,152.0,151.63,151.82,250814.0
2024-09-16 11:45:00,151.82,151.85,151.47,151.71,165511.0,151.82,151.85,151.47,151.71,165511.0
2024-09-16 11:50:00,151.7,151.9,151.39,151.9,203526.0,151.7,151.9,151.39,151.9,203526.0
2024-09-16 11:55:00,151.89,151.93,151.55,151.75,128804.0,151.89,151.93,151.55,151.75,128804.0
2024-09-16 12:00:00,151.77,151.97,151.58,151.59,157328.0,151.77,151.97,151.58,151.59,157328.0
2024-09-16 12:05:00,151.59,151.99,151.47,151.91,172407.0,151.59,151.99,151.47,151.91,172407.0
2024-09-16 12:10:00,151.92,151.98,151.38,151.51,242277.0,151.92,151.98,151.38,151.51,242277.0
2024-09-16 12:15:00,151.52,151.63,151.14,151.26,201084.0,151.52,151.63,151.14,151.26,201084.0
2024-09-16 12:20:00,151.24,151.36,150.91,151.36,266521.0,151.24,151.36,150.91,151.36,266521.0
2024-09-16 12:25:00,151.33,151.73,151.31,151.59,236768.0,151.33,151.73,151.31,151.59,236768.0
2024-09-16 12:30:00,151.6,151.67,151.29,151.49,160724.0,151.6,151.67,151.29,151.49,160724.0
2024-09-16 12:35:00,151.49,151.58,151.33,151.48,128557.0,151.49,151.58,151.33,151.48,128557.0
2024-09-16 12:40:00,151.48,151.63,151.43,151.52,153765.0,151.48,151.63,151.43,151.52,153765.0
2024-09-16 12:45:00,151.51,151.66,151.33,151.63,114934.0,151.51,151.66,151.33,151.63,114934.0
2024-09-16 12:50:00,151.65,152.08,151.63,152.04,302370.0,151.65,152.08,151.63,152.04,302370.0
2024-09-16 12:55:00,152.05,152.36,152.04,152.23,201622.0,152.05,152.36,152.04,152.23,201622.0
2024-09-16 13:00:00,152.23,152.25,151.85,151.91,118930.0,152.23,152.25,151.85,151.91,118930.0
2024-09-16 13:05:00,151.92,152.02,151.78,151.87,114187.0,151.92,152.02,151.78,151.87,114187.0
2024-09-16 13:10:00,151.86,152.11,151.81,151.99,147334.0,151.86,152.11,151.81,151.99,147334.0
2024-09-16 13:15:00,152.01,152.07,151.8,151.94,155970.0,152.01,152.07,151.8,151.94,155970.0
2024-09-16 13:20:00,151.94,151.96,151.62,151.86,113558.0,151.94,151.96,151.62,151.86,113558.0
2024-09-16 13:25:00,151.87,152.11,151.66,152.01,179164.0,151.87,152.11,151.66,152.01,179164.0
2024-09-16 13:30:00,151.99,152.2,151.98,152.15,143358.0,151.99,152.2,151.98,152.15,143358.0
2024-09-16 13:35:00,152.15,152.55,152.14,152.54,174548.0,152.15,152.55,152.14,152.54,174548.0
2024-09-16 13:40:00,152.52,152.55,152.27,152.27,179409.0,152.52,152.55,152.27,152.27,179409.0
2024-09-16 13:45:00,152.28,152.63,152.22,152.53,200438.0,152.28,152.63,152.22,152.53,200438.0
2024-09-16 13:50:00,152.54,152.75,152.46,152.46,169106.0,152.54,152.75,152.46,152.46,169106.0
2024-09-16 13:55:00,152.46,152.69,152.37,152.68,102947.0,152.46,152.69,152.37,152.68,102947.0
2024-09-16 14:00:00,152.68,152.72,152.52,152.58,132534.0,152.68,152.72,152.52,152.58,132534.0
2024-09-16 14:05:00,152.56,152.64,152.42,152.56,114320.0,152.56,152.64,152.42,152.56,114320.0
2024-09-16 14:10:00,152.57,152.87,152.56,152.8,170291.0,152.57,152.87,152.56,152.8,170291.0
2024-09-16 14:15:00,152.8,152.89,152.6,152.64,115319.0,152.8,152.89,152.6,152.64,115319.0
2024-09-16 14:20:00,152.64,152.76,152.58,152.62,100874.0,152.64,152.76,152.58,152.62,100874.0
2024-09-16 14:25:00,152.63,152.74,152.57,152.67,69656.0,152.63,152.74,152.57,152.67,69656.0
2024-09-16 14:30:00,152.66,152.66,152.45,152.55,129821.0,152.66,152.66,152.45,152.55,129821.0
2024-09-16 14:35:00,152.56,152.74,152.54,152.61,82739.0,152.56,152.74,152.54,152.61,82739.0
2024-09-16 14:40:00,152.61,152.61,152.35,152.41,107888.0,152.61,152.61,152.35,152.41,107888.0
2024-09-16 14:45:00,152.41,152.65,152.29,152.62,181005.0,152.41,152.65,152.29,152.62,181005.0
2024-09-16 14:50:00,152.63,152.67,152.23,152.27,134838.0,152.63,152.67,152.23,152.27,134838.0
2024-09-16 14:55:00,152.25,152.59,152.18,152.52,142868.0,152.25,152.59,152.18,152.52,142868.0
2024-09-16 15:00:00,152.51,152.65,152.37,152.51,103231.0,152.51,152.65,152.37,152.51,103231.0
2024-09-16 15:05:00,152.53,152.77,152.49,152.69,104188.0,152.53,152.77,152.49,152.69,104188.0
2024-09-16 15:10:00,152.71,152.74,152.42,152.45,109414.0,152.71,152.74,152.42,152.45,109414.0
2024-09-16 15:15:00,152.45,152.61,152.4,152.59,155908.0,152.45,152.61,152.4,152.59,155908.0
2024-09-16 15:20:00,152.57,152.57,152.37,152.43,80557.0,152.57,152.57,152.37,152.43,80557.0
2024-09-16 15:25:00,152.43,152.56,152.4,152.44,90914.0,152.43,152.56,152.4,152.44,90914.0
2024-09-16 15:30:00,152.43,152.67,152.33,152.65,144850.0,152.43,152.67,152.33,152.65,144850.0
2024-09-16 15:35:00,152.66,152.68,152.32,152.56,125588.0,152.66,152.68,152.32,152.56,125588.0
2024-09-16 15:40:00,152.56,152.75,152.54,152.74,139984.0,152.56,152.75,152.54,152.74,139984.0
2024-09-16 15:45:00,152.74,152.76,152.43,152.49,156288.0,152.74,152.76,152.43,152.49,156288.0
2024-09-16 15:50:00,152.49,152.58,152.15,152.27,257845.0,152.49,152.58,152.15,152.27,257845.0
2024-09-16 15:55:00,152.28,152.3,151.99,152.08,656476.0,152.28,152.3,151.99,152.08,656476.0
2024-09-17 09:30:00,153.55,153.78,152.25,152.26,722741.0,153.55,153.78,152.25,152.26,722741.0
2024-09-17 09:35:00,152.26,152.66,151.92,152.3,753570.0,152.26,152.66,151.92,152.3,753570.0
2024-09-17 09:40:00,152.33,152.39,151.8,151.86,541142.0,152.33,152.39,151.8,151.86,541142.0
2024-09-17 09:45:00,151.88,152.1,151.3,151.33,565156.0,151.88,152.1,151.3,151.33,565156.0
2024-09-17 09:50:00,151.34,151.84,150.8,151.02,642100.0,151.34,151.84,150.8,151.02,642100.0
2024-09-17 09:55:00,151.02,151.68,150.98,151.56,446194.0,151.02,151.68,150.98,151.56,446194.0
2024-09-17 10:00:00,151.59,152.04,151.21,151.94,392794.0,151.59,152.04,151.21,151.94,392794.0
2024-09-17 10:05:00,151.93,151.96,151.62,151.76,262083.0,151.93,151.96,151.62,151.76,262083.0
2024-09-17 10:10:00,151.78,152.06,151.51,151.88,347683.0,151.78,152.06,151.51,151.88,347683.0
2024-09-17 10:15:00,151.87,152.25,151.62,152.13,338651.0,151.87,152.25,151.62,152.13,338651.0
2024-09-17 10:20:00,152.11,152.62,152.04,152.59,525326.0,152.11,152.62,152.04,152.59,525326.0
2024-09-17 10:25:00,152.59,152.94,152.52,152.67,469459.0,152.59,152.94,152.52,152.67,469459.0
2024-09-17 10:30:00,152.67,152.88,152.2,152.52,268578.0,152.67,152.88,152.2,152.52,268578.0
2024-09-17 10:35:00,152.52,153.55,152.31,153.48,554211.0,152.52,153.55,152.31,153.48,554211.0
2024-09-17 10:40:00,153.52,153.55,153.12,153.53,329046.0,153.52,153.55,153.12,153.53,329046.0
2024-09-17 10:45:00,153.54,153.88,153.32,153.47,315869.0,153.54,153.88,153.32,153.47,315869.0
2024-09-17 10:50:00,153.46,153.48,153.06,153.13,296270.0,153.46,153.48,153.06,153.13,296270.0
2024-09-17 10:55:00,153.14,153.29,152.46,152.85,355021.0,153.14,153.29,152.46,152.85,355021.0
2024-09-17 11:00:00,152.85,153.3,152.74,152.87,255047.0,152.85,153.3,152.74,152.87,255047.0
2024-09-17 11:05:00,152.86,153.37,152.86,153.26,179143.0,152.86,153.37,152.86,153.26,179143.0
2024-09-17 11:10:00,153.27,153.7,153.16,153.67,290542.0,153.27,153.7,153.16,153.67,290542.0
2024-09-17 11:15:00,153.68,154.05,153.66,153.79,461160.0,153.68,154.05,153.66,153.79,461160.0
2024-09-17 11:20:00,153.78,153.88,153.4,153.75,249104.0,153.78,153.88,153.4,153.75,249104.0
2024-09-17 11:25:00,153.75,153.9,153.31,153.33,234606.0,153.75,153.9,153.31,153.33,234606.0
2024-09-17 11:30:00,153.32,153.35,152.51,152.58,383060.0,153.32,153.35,152.51,152.58,383060.0
2024-09-17 11:35:00,152.57,152.83,152.44,152.54,263738.0,152.57,152.83,152.44,152.54,263738.0
2024-09-17 11:40:00,152.53,152.78,152.43,152.52,255536.0,152.53,152.78,152.43,152.52,255536.0
2024-09-17 11:45:00,152.5,152.68,152.27,152.29,344548.0,152.5,152.68,152.27,152.29,344548.0
2024-09-17 11:50:00,152.3,152.61,152.2,152.21,267608.0,152.3,152.61,152.2,152.21,267608.0
2024-09-17 11:55:00,152.22,152.65,152.17,152.63,228240.0,152.22,152.65,152.17,152.63,228240.0
2024-09-17 12:00:00,152.63,153.04,152.61,152.86,261014.0,152.63,153.04,152.61,152.86,261014.0
2024-09-17 12:05:00,152.84,153.07,152.81,152.82,203630.0,152.84,153.07,152.81,152.82,203630.0
2024-09-17 12:10:00,152.82,152.94,152.65,152.93,155489.0,152.82,152.94,152.65,152.93,155489.0
2024-09-17 12:15:00,152.88,152.92,152.35,152.52,213215.0,152.88,152.92,152.35,152.52,213215.0
2024-09-17 12:20:00,152.52,152.54,151.63,151.95,327303.0,152.52,152.54,151.63,151.95,327303.0
2024-09-17 12:25:00,151.95,152.31,151.74,152.19,227090.0,151.95,152.31,151.74,152.19,227090.0
2024-09-17 12:30:00,152.18,152.35,151.84,152.02,146314.0,152.18,152.35,151.84,152.02,146314.0
2024-09-17 12:35:00,152.04,152.24,151.8,151.82,199196.0,152.04,152.24,151.8,151.82,199196.0
2024-09-17 12:40:00,151.81,151.9,151.36,151.52,281042.0,151.81,151.9,151.36,151.52,281042.0
2024-09-17 12:45:00,151.5,151.62,150.9,151.1,279317.0,151.5,151.62,150.9,151.1,279317.0
2024-09-17 12:50:00,151.09,151.31,150.8,151.24,355883.0,151.09,151.31,150.8,151.24,355883.0
2024-09-17 12:55:00,151.23,151.39,150.52,150.71,294136.0,151.23,151.39,150.52,150.71,294136.0
2024-09-17 13:00:00,150.71,151.07,150.48,150.52,230343.0,150.71,151.07,150.48,150.52,230343.0
2024-09-17 13:05:00,150.53,150.69,150.25,150.42,391940.0,150.53,150.69,150.25,150.42,391940.0
2024-09-17 13:10:00,150.41,150.59,149.8,150.39,505237.0,150.41,150.59,149.8,150.39,505237.0
2024-09-17 13:15:00,150.39,150.48,150.13,150.47,225887.0,150.39,150.48,150.13,150.47,225887.0
2024-09-17 13:20:00,150.48,150.71,150.46,150.65,233428.0,150.48,150.71,150.46,150.65,233428.0
2024-09-17 13:25:00,150.62,150.82,150.51,150.68,222735.0,150.62,150.82,150.51,150.68,222735.0
2024-09-17 13:30:00,150.66,150.85,150.18,150.24,183057.0,150.66,150.85,150.18,150.24,183057.0
2024-09-17 13:35:00,150.24,150.46,150.14,150.18,117437.0,150.24,150.46,150.14,150.18,117437.0
2024-09-17 13:40:00,150.21,150.23,149.62,149.65,273796.0,150.21,150.23,149.62,149.65,273796.0
2024-09-17 13:45:00,149.61,149.92,149.22,149.9,273514.0,149.61,149.92,149.22,149.9,273514.0
2024-09-17 13:50:00,149.89,150.1,149.82,150.0,176760.0,149.89,150.1,149.82,150.0,176760.0
2024-09-17 13:55:00,150.0,150.32,149.85,150.2,209000.0,150.0,150.32,149.85,150.2,209000.0
2024-09-17 14:00:00,150.19,150.37,150.03,150.21,158531.0,150.19,150.37,150.03,150.21,158531.0
2024-09-17 14:05:00,150.22,150.33,150.08,150.28,142785.0,150.22,150.33,150.08,150.28,142785.0
2024-09-17 14:10:00,150.24,150.32,149.95,149.99,154632.0,150.24,150.32,149.95,149.99,154632.0
2024-09-17 14:15:00,149.99,150.16,149.86,149.98,97731.0,149.99,150.16,149.86,149.98,97731.0
2024-09-17 14:20:00,149.97,150.26,149.83,150.21,128350.0,149.97,150.26,149.83,150.21,128350.0
2024-09-17 14:25:00,150.22,150.33,149.83,150.1,160372.0,150.22,150.33,149.83,150.1,160372.0
2024-09-17 14:30:00,150.1,150.19,149.85,150.16,126966.0,150.1,150.19,149.85,150.16,126966.0
2024-09-17 14:35:00,150.17,150.4,150.15,150.32,126805.0,150.17,150.4,150.15,150.32,126805.0
2024-09-17 14:40:00,150.33,150.49,150.22,150.4,111527.0,150.33,150.49,150.22,150.4,111527.0
2024-09-17 14:45:00,150.4,150.42,149.62,149.98,173813.0,150.4,150.42,149.62,149.98,173813.0
2024-09-17 14:50:00,149.97,149.98,149.65,149.92,116896.0,149.97,149.98,149.65,149.92,116896.0
2024-09-17 14:55:00,149.93,150.23,149.88,150.01,168103.0,149.93,150.23,149.88,150.01,168103.0
2024-09-17 15:00:00,149.98,150.24,149.98,150.05,93864.0,149.98,150.24,149.98,150.05,93864.0
2024-09-17 15:05:00,149.99,150.32,149.88,150.32,127383.0,149.99,150.32,149.88,150.32,127383.0
2024-09-17 15:10:00,150.3,150.49,150.25,150.29,143310.0,150.3,150.49,150.25,150.29,143310.0
2024-09-17 15:15:00,150.25,150.37,150.09,150.18,97029.0,150.25,150.37,150.09,150.18,97029.0
2024-09-17 15:20:00,150.16,150.19,149.69,149.77,160586.0,150.16,150.19,149.69,149.77,160586.0
2024-09-17 15:25:00,149.77,149.99,149.77,149.92,126688.0,149.77,149.99,149.77,149.92,126688.0
2024-09-17 15:30:00,149.91,149.94,149.65,149.81,166247.0,149.91,149.94,149.65,149.81,166247.0
2024-09-17 15:35:00,149.81,150.09,149.67,150.07,165020.0,149.81,150.09,149.67,150.07,165020.0
2024-09-17 15:40:00,150.08,150.18,149.86,149.99,199881.0,150.08,150.18,149.86,149.99,199881.0
2024-09-17 15:45:00,149.98,150.43,149.93,150.4,210246.0,149.98,150.43,149.93,150.4,210246.0
2024-09-17 15:50:00,150.41,151.0,150.27,150.92,374289.0,150.41,151.0,150.27,150.92,374289.0
2024-09-17 15:55:00,150.93,151.0,150.58,150.81,609367.0,150.93,151.0,150.58,150.81,609367.0
2024-09-18 09:30:00,150.9,151.11,150.14,150.42,517319.0,150.9,151.11,150.14,150.42,517319.0
2024-09-18 09:35:00,150.43,150.5,149.13,149.24,441844.0,150.43,150.5,149.13,149.24,441844.0
2024-09-18 09:40:00,149.26,150.07,148.93,149.5,564033.0,149.26,150.07,148.93,149.5,564033.0
2024-09-18 09:45:00,149.51,149.76,149.35,149.69,330911.0,149.51,149.76,149.35,149.69,330911.0
2024-09-18 09:50:00,149.71,150.35,149.44,150.18,395187.0,149.71,150.35,149.44,150.18,395187.0
2024-09-18 09:55:00,150.12,150.4,150.12,150.3,395175.0,150.12,150.4,150.12,150.3,395175.0
2024-09-18 10:00:00,150.33,150.5,150.01,150.3,386660.0,150.33,150.5,150.01,150.3,386660.0
2024-09-18 10:05:00,150.25,150.37,149.44,149.65,370309.0,150.25,150.37,149.44,149.65,370309.0
2024-09-18 10:10:00,149.65,149.89,149.3,149.66,288779.0,149.65,149.89,149.3,149.66,288779.0
2024-09-18 10:15:00,149.66,149.82,149.41,149.46,200859.0,149.66,149.82,149.41,149.46,200859.0
2024-09-18 10:20:00,149.47,149.72,149.3,149.31,170651.0,149.47,149.72,149.3,149.31,170651.0
2024-09-18 10:25:00,149.35,149.79,149.18,149.72,232630.0,149.35,149.79,149.18,149.72,232630.0
2024-09-18 10:30:00,149.7,149.85,149.3,149.38,186750.0,149.7,149.85,149.3,149.38,186750.0
2024-09-18 10:35:00,149.37,149.71,149.17,149.69,143240.0,149.37,149.71,149.17,149.69,143240.0
2024-09-18 10:40:00,149.7,150.18,149.66,150.1,205575.0,149.7,150.18,149.66,150.1,205575.0
2024-09-18 10:45:00,150.1,150.28,150.02,150.13,176024.0,150.1,150.28,150.02,150.13,176024.0
2024-09-18 10:50:00,150.11,150.19,149.78,149.87,204833.0,150.11,150.19,149.78,149.87,204833.0
2024-09-18 10:55:00,149.88,149.99,149.77,149.92,102695.0,149.88,149.99,149.77,149.92,102695.0
2024-09-18 11:00:00,149.93,150.24,149.82,150.19,93970.0,149.93,150.24,149.82,150.19,93970.0
2024-09-18 11:05:00,150.21,150.35,149.75,149.83,129959.0,150.21,150.35,149.75,149.83,129959.0
2024-09-18 11:10:00,149.82,149.89,149.61,149.78,146586.0,149.82,149.89,149.61,149.78,146586.0
2024-09-18 11:15:00,149.77,149.79,149.52,149.63,90987.0,149.77,149.79,149.52,149.63,90987.0
2024-09-18 11:20:00,149.64,149.69,149.3,149.46,123446.0,149.64,149.69,149.3,149.46,123446.0
2024-09-18 11:25:00,149.47,149.83,149.36,149.81,129803.0,149.47,149.83,149.36,149.81,129803.0
2024-09-18 11:30:00,149.8,149.81,149.44,149.49,128428.0,149.8,149.81,149.44,149.49,128428.0
2024-09-18 11:35:00,149.5,149.76,149.46,149.62,91565.0,149.5,149.76,149.46,149.62,91565.0
2024-09-18 11:40:00,149.63,149.68,149.38,149.4,90035.0,149.63,149.68,149.38,149.4,90035.0
2024-09-18 11:45:00,149.39,149.5,148.86,149.07,227547.0,149.39,149.5,148.86,149.07,227547.0
2024-09-18 11:50:00,149.06,149.12,148.92,149.09,116776.0,149.06,149.12,148.92,149.09,116776.0
2024-09-18 11:55:00,149.1,149.18,148.95,148.96,84289.0,149.1,149.18,148.95,148.96,84289.0
2024-09-18 12:00:00,148.94,149.27,148.81,149.0,141319.0,148.94,149.27,148.81,149.0,141319.0
2024-09-18 12:05:00,149.01,149.44,149.01,149.43,104672.0,149.01,149.44,149.01,149.43,104672.0
2024-09-18 12:10:00,149.44,149.75,149.43,149.73,159030.0,149.44,149.75,149.43,149.73,159030.0
2024-09-18 12:15:00,149.71,149.93,149.65,149.85,122830.0,149.71,149.93,149.65,149.85,122830.0
2024-09-18 12:20:00,149.86,150.14,149.83,150.0,149793.0,149.86,150.14,149.83,150.0,149793.0
2024-09-18 12:25:00,150.0,150.28,149.95,150.22,170432.0,150.0,150.28,149.95,150.22,170432.0
2024-09-18 12:30:00,150.2,150.25,150.07,150.21,142780.0,150.2,150.25,150.07,150.21,142780.0
2024-09-18 12:35:00,150.22,150.35,150.11,150.27,160966.0,150.22,150.35,150.11,150.27,160966.0
2024-09-18 12:40:00,150.27,150.3,150.07,150.19,114951.0,150.27,150.3,150.07,150.19,114951.0
2024-09-18 12:45:00,150.18,150.42,150.11,150.38,197023.0,150.18,150.42,150.11,150.38,197023.0
2024-09-18 12:50:00,150.38,150.52,150.32,150.45,133431.0,150.38,150.52,150.32,150.45,133431.0
2024-09-18 12:55:00,150.44,150.72,150.43,150.62,138680.0,150.44,150.72,150.43,150.62,138680.0
2024-09-18 13:00:00,150.61,150.72,150.46,150.56,107524.0,150.61,150.72,150.46,150.56,107524.0
2024-09-18 13:05:00,150.56,150.6,150.42,150.44,87542.0,150.56,150.6,150.42,150.44,87542.0
2024-09-18 13:10:00,150.45,150.48,150.34,150.39,86441.0,150.45,150.48,150.34,150.39,86441.0
2024-09-18 13:15:00,150.39,150.43,150.14,150.32,112137.0,150.39,150.43,150.14,150.32,112137.0
2024-09-18 13:20:00,150.33,150.41,150.07,150.11,95530.0,150.33,150.41,150.07,150.11,95530.0
2024-09-18 13:25:00,150.14,150.52,150.14,150.51,108803.0,150.14,150.52,150.14,150.51,108803.0
2024-09-18 13:30:00,150.53,150.69,150.5,150.61,129308.0,150.53,150.69,150.5,150.61,129308.0
2024-09-18 13:35:00,150.63,150.63,150.07,150.18,113874.0,150.63,150.63,150.07,150.18,113874.0
2024-09-18 13:40:00,150.19,150.46,150.1,150.44,62950.0,150.19,150.46,150.1,150.44,62950.0
2024-09-18 13:45:00,150.46,150.53,150.16,150.22,58319.0,150.46,150.53,150.16,150.22,58319.0
2024-09-18 13:50:00,150.2,150.27,150.03,150.2,64476.0,150.2,150.27,150.03,150.2,64476.0
2024-09-18 13:55:00,150.19,150.5,150.11,150.43,80487.0,150.19,150.5,150.11,150.43,80487.0
2024-09-18 14:00:00,150.36,152.82,149.79,151.33,858318.0,150.36,152.82,149.79,151.33,858318.0
2024-09-18 14:05:00,151.31,152.14,151.29,151.52,424759.0,151.31,152.14,151.29,151.52,424759.0
2024-09-18 14:10:00,151.47,151.68,150.25,150.9,383127.0,151.47,151.68,150.25,150.9,383127.0
2024-09-18 14:15:00,150.9,151.94,150.9,151.78,336370.0,150.9,151.94,150.9,151.78,336370.0
2024-09-18 14:20:00,151.66,152.23,151.56,152.18,372366.0,151.66,152.23,151.56,152.18,372366.0
2024-09-18 14:25:00,152.2,152.37,151.64,152.3,253731.0,152.2,152.37,151.64,152.3,253731.0
2024-09-18 14:30:00,152.33,152.76,152.04,152.75,316060.0,152.33,152.76,152.04,152.75,316060.0
2024-09-18 14:35:00,152.72,152.77,151.35,151.97,418449.0,152.72,152.77,151.35,151.97,418449.0
2024-09-18 14:40:00,151.98,152.14,150.96,151.13,327749.0,151.98,152.14,150.96,151.13,327749.0
2024-09-18 14:45:00,151.11,151.88,150.88,151.33,272539.0,151.11,151.88,150.88,151.33,272539.0
2024-09-18 14:50:00,151.3,151.98,151.12,151.73,206684.0,151.3,151.98,151.12,151.73,206684.0
2024-09-18 14:55:00,151.68,151.76,150.72,150.72,241639.0,151.68,151.76,150.72,150.72,241639.0
2024-09-18 15:00:00,150.7,150.8,149.45,149.5,461717.0,150.7,150.8,149.45,149.5,461717.0
2024-09-18 15:05:00,149.45,149.45,148.55,148.89,442291.0,149.45,149.45,148.55,148.89,442291.0
2024-09-18 15:10:00,148.89,149.75,148.31,149.63,355567.0,148.89,149.75,148.31,149.63,355567.0
2024-09-18 15:15:00,149.64,149.74,149.11,149.69,232357.0,149.64,149.74,149.11,149.69,232357.0
2024-09-18 15:20:00,149.71,149.71,148.61,149.42,362131.0,149.71,149.71,148.61,149.42,362131.0
2024-09-18 15:25:00,149.45,150.42,149.32,150.25,429581.0,149.45,150.42,149.32,150.25,429581.0
2024-09-18 15:30:00,150.26,150.72,149.66,149.83,309218.0,150.26,150.72,149.66,149.83,309218.0
2024-09-18 15:35:00,149.85,150.27,149.3,149.72,303783.0,149.85,150.27,149.3,149.72,303783.0
2024-09-18 15:40:00,149.78,149.92,148.97,149.0,275716.0,149.78,149.92,148.97,149.0,275716.0
2024-09-18 15:45:00,149.0,149.38,148.34,148.47,391409.0,149.0,149.38,148.34,148.47,391409.0
2024-09-18 15:50:00,148.52,148.79,148.21,148.41,478515.0,148.52,148.79,148.21,148.41,478515.0
2024-09-18 15:55:00,148.47,148.57,148.01,148.3,944583.0,148.47,148.57,148.01,148.3,944583.0
2024-09-19 09:30:00,153.75,154.1,152.98,153.02,1389141.0,153.75,154.1,152.98,153.02,1389141.0
2024-09-19 09:35:00,153.0,153.93,152.77,153.92,792599.0,153.0,153.93,152.77,153.92,792599.0
2024-09-19 09:40:00,153.93,154.52,153.6,153.69,1073049.0,153.93,154.52,153.6,153.69,1073049.0
2024-09-19 09:45:00,153.7,154.14,153.55,154.05,605091.0,153.7,154.14,153.55,154.05,605091.0
2024-09-19 09:50:00,154.06,154.47,153.31,154.43,579426.0,154.06,154.47,153.31,154.43,579426.0
2024-09-19 09:55:00,154.47,154.93,154.12,154.56,862837.0,154.47,154.93,154.12,154.56,862837.0
2024-09-19 10:00:00,154.56,155.07,154.28,154.95,561303.0,154.56,155.07,154.28,154.95,561303.0
2024-09-19 10:05:00,154.97,155.36,154.78,155.14,515829.0,154.97,155.36,154.78,155.14,515829.0
2024-09-19 10:10:00,155.15,155.63,154.81,155.61,507763.0,155.15,155.63,154.81,155.61,507763.0
2024-09-19 10:15:00,155.61,156.48,155.59,156.28,849380.0,155.61,156.48,155.59,156.28,849380.0
2024-09-19 10:20:00,156.28,156.85,156.07,156.82,641347.0,156.28,156.85,156.07,156.82,641347.0
2024-09-19 10:25:00,156.83,156.87,156.4,156.58,481273.0,156.83,156.87,156.4,156.58,481273.0
2024-09-19 10:30:00,156.56,157.0,156.3,156.42,618195.0,156.56,157.0,156.3,156.42,618195.0
2024-09-19 10:35:00,156.43,156.51,156.09,156.49,452436.0,156.43,156.51,156.09,156.49,452436.0
2024-09-19 10:40:00,156.49,156.51,155.87,156.03,381790.0,156.49,156.51,155.87,156.03,381790.0
2024-09-19 10:45:00,156.01,156.38,155.7,156.38,336364.0,156.01,156.38,155.7,156.38,336364.0
2024-09-19 10:50:00,156.37,156.45,155.95,156.07,334328.0,156.37,156.45,155.95,156.07,334328.0
2024-09-19 10:55:00,156.03,156.35,155.85,155.9,258220.0,156.03,156.35,155.85,155.9,258220.0
2024-09-19 11:00:00,155.88,156.33,155.63,156.31,328797.0,155.88,156.33,155.63,156.31,328797.0
2024-09-19 11:05:00,156.34,156.52,156.03,156.17,288647.0,156.34,156.52,156.03,156.17,288647.0
2024-09-19 11:10:00,156.19,156.85,156.14,156.78,378963.0,156.19,156.85,156.14,156.78,378963.0
2024-09-19 11:15:00,156.78,157.27,156.76,157.06,602957.0,156.78,157.27,156.76,157.06,602957.0
2024-09-19 11:20:00,157.06,157.12,156.86,157.12,279153.0,157.06,157.12,156.86,157.12,279153.0
2024-09-19 11:25:00,157.1,157.5,157.08,157.34,391008.0,157.1,157.5,157.08,157.34,391008.0
2024-09-19 11:30:00,157.35,157.45,157.13,157.2,228395.0,157.35,157.45,157.13,157.2,228395.0
2024-09-19 11:35:00,157.22,157.48,157.17,157.42,220978.0,157.22,157.48,157.17,157.42,220978.0
2024-09-19 11:40:00,157.42,157.48,157.24,157.36,211830.0,157.42,157.48,157.24,157.36,211830.0
2024-09-19 11:45:00,157.32,157.65,157.31,157.32,316589.0,157.32,157.65,157.31,157.32,316589.0
2024-09-19 11:50:00,157.31,157.41,156.72,156.99,320458.0,157.31,157.41,156.72,156.99,320458.0
2024-09-19 11:55:00,156.99,157.15,156.72,157.0,222550.0,156.99,157.15,156.72,157.0,222550.0
2024-09-19 12:00:00,157.0,157.33,156.91,157.31,179828.0,157.0,157.33,156.91,157.31,179828.0
2024-09-19 12:05:00,157.29,157.31,157.07,157.21,178529.0,157.29,157.31,157.07,157.21,178529.0
2024-09-19 12:10:00,157.21,157.35,156.8,156.93,265141.0,157.21,157.35,156.8,156.93,265141.0
2024-09-19 12:15:00,156.94,157.11,156.8,157.08,192568.0,156.94,157.11,156.8,157.08,192568.0
2024-09-19 12:20:00,157.08,157.44,156.98,157.37,293810.0,157.08,157.44,156.98,157.37,293810.0
2024-09-19 12:25:00,157.36,157.68,157.33,157.64,288036.0,157.36,157.68,157.33,157.64,288036.0
2024-09-19 12:30:00,157.64,157.91,157.39,157.9,375356.0,157.64,157.91,157.39,157.9,375356.0
2024-09-19 12:35:00,157.91,158.33,157.87,158.29,673261.0,157.91,158.33,157.87,158.29,673261.0
2024-09-19 12:40:00,158.28,158.55,158.14,158.14,633867.0,158.28,158.55,158.14,158.14,633867.0
2024-09-19 12:45:00,158.15,158.55,158.14,158.52,312771.0,158.15,158.55,158.14,158.52,312771.0
2024-09-19 12:50:00,158.53,158.74,158.47,158.71,392085.0,158.53,158.74,158.47,158.71,392085.0
2024-09-19 12:55:00,158.71,158.77,158.44,158.57,379949.0,158.71,158.77,158.44,158.57,379949.0
2024-09-19 13:00:00,158.57,158.71,158.33,158.46,309943.0,158.57,158.71,158.33,158.46,309943.0
2024-09-19 13:05:00,158.44,158.58,158.23,158.34,260724.0,158.44,158.58,158.23,158.34,260724.0
2024-09-19 13:10:00,158.34,158.49,158.23,158.41,193892.0,158.34,158.49,158.23,158.41,193892.0
2024-09-19 13:15:00,158.41,158.64,158.28,158.53,215142.0,158.41,158.64,158.28,158.53,215142.0
2024-09-19 13:20:00,158.54,158.64,158.35,158.39,207312.0,158.54,158.64,158.35,158.39,207312.0
2024-09-19 13:25:00,158.4,158.6,158.3,158.56,194943.0,158.4,158.6,158.3,158.56,194943.0
2024-09-19 13:30:00,158.55,158.6,158.34,158.52,156815.0,158.55,158.6,158.34,158.52,156815.0
2024-09-19 13:35:00,158.52,158.78,158.47,158.77,284123.0,158.52,158.78,158.47,158.77,284123.0
2024-09-19 13:40:00,158.77,158.95,158.63,158.94,290394.0,158.77,158.95,158.63,158.94,290394.0
2024-09-19 13:45:00,158.94,159.17,158.88,159.11,396467.0,158.94,159.17,158.88,159.11,396467.0
2024-09-19 13:50:00,159.13,159.15,158.9,159.08,266332.0,159.13,159.15,158.9,159.08,266332.0
2024-09-19 13:55:00,159.08,159.2,159.03,159.16,252879.0,159.08,159.2,159.03,159.16,252879.0
2024-09-19 14:00:00,159.15,159.25,158.91,159.06,369511.0,159.15,159.25,158.91,159.06,369511.0
2024-09-19 14:05:00,159.07,159.1,158.74,158.77,262521.0,159.07,159.1,158.74,158.77,262521.0
2024-09-19 14:10:00,158.77,158.82,158.44,158.47,331921.0,158.77,158.82,158.44,158.47,331921.0
2024-09-19 14:15:00,158.46,158.49,158.11,158.3,389735.0,158.46,158.49,158.11,158.3,389735.0
2024-09-19 14:20:00,158.34,158.46,158.2,158.35,220917.0,158.34,158.46,158.2,158.35,220917.0
2024-09-19 14:25:00,158.34,158.44,158.05,158.3,267379.0,158.34,158.44,158.05,158.3,267379.0
2024-09-19 14:30:00,158.31,158.32,157.85,157.93,325176.0,158.31,158.32,157.85,157.93,325176.0
2024-09-19 14:35:00,157.92,158.25,157.88,158.2,226884.0,157.92,158.25,157.88,158.2,226884.0
2024-09-19 14:40:00,158.21,158.26,158.0,158.15,196249.0,158.21,158.26,158.0,158.15,196249.0
2024-09-19 14:45:00,158.14,158.21,157.66,157.71,290631.0,158.14,158.21,157.66,157.71,290631.0
2024-09-19 14:50:00,157.72,157.87,157.37,157.83,382877.0,157.72,157.87,157.37,157.83,382877.0
2024-09-19 14:55:00,157.83,158.04,157.76,158.0,249587.0,157.83,158.04,157.76,158.0,249587.0
2024-09-19 15:00:00,157.99,158.09,157.45,157.61,470013.0,157.99,158.09,157.45,157.61,470013.0
2024-09-19 15:05:00,157.58,157.58,157.27,157.43,309569.0,157.58,157.58,157.27,157.43,309569.0
2024-09-19 15:10:00,157.45,157.51,157.05,157.07,254442.0,157.45,157.51,157.05,157.07,254442.0
2024-09-19 15:15:00,157.09,157.39,156.71,156.77,404667.0,157.09,157.39,156.71,156.77,404667.0
2024-09-19 15:20:00,156.76,157.14,156.65,157.04,383469.0,156.76,157.14,156.65,157.04,383469.0
2024-09-19 15:25:00,157.03,157.04,156.62,156.91,298915.0,157.03,157.04,156.62,156.91,298915.0
2024-09-19 15:30:00,156.92,157.12,156.58,157.08,354355.0,156.92,157.12,156.58,157.08,354355.0
2024-09-19 15:35:00,157.08,157.4,157.02,157.36,327000.0,157.08,157.4,157.02,157.36,327000.0
2024-09-19 15:40:00,157.37,157.61,157.14,157.26,451844.0,157.37,157.61,157.14,157.26,451844.0
2024-09-19 15:45:00,157.26,157.91,157.21,157.82,394424.0,157.26,157.91,157.21,157.82,394424.0
2024-09-19 15:50:00,157.81,157.82,157.0,157.02,650748.0,157.81,157.82,157.0,157.02,650748.0
2024-09-19 15:55:00,157.03,157.2,156.52,156.73,1307669.0,157.03,157.2,156.52,156.73,1307669.0
2024-09-20 09:30:00,156.0,157.45,155.55,156.24,2554608.0,156.0,157.45,155.55,156.24,2554608.0
2024-09-20 09:35:00,156.25,157.16,155.89,156.05,508832.0,156.25,157.16,155.89,156.05,508832.0
2024-09-20 09:40:00,156.01,156.33,155.52,155.52,449091.0,156.01,156.33,155.52,155.52,449091.0
2024-09-20 09:45:00,155.51,155.88,155.26,155.64,457740.0,155.51,155.88,155.26,155.64,457740.0
2024-09-20 09:50:00,155.63,156.16,155.59,155.97,405893.0,155.63,156.16,155.59,155.97,405893.0
2024-09-20 09:55:00,155.99,156.24,155.01,155.12,615363.0,155.99,156.24,155.01,155.12,615363.0
2024-09-20 10:00:00,155.09,155.29,154.75,155.1,641544.0,155.09,155.29,154.75,155.1,641544.0
2024-09-20 10:05:00,155.08,155.22,154.8,154.95,413078.0,155.08,155.22,154.8,154.95,413078.0
2024-09-20 10:10:00,154.97,155.23,154.63,154.92,434441.0,154.97,155.23,154.63,154.92,434441.0
2024-09-20 10:15:00,154.95,155.28,154.78,154.95,360850.0,154.95,155.28,154.78,154.95,360850.0
2024-09-20 10:20:00,154.93,155.01,154.06,154.6,629417.0,154.93,155.01,154.06,154.6,629417.0
2024-09-20 10:25:00,154.59,155.0,154.48,154.78,356202.0,154.59,155.0,154.48,154.78,356202.0
2024-09-20 10:30:00,154.78,154.89,154.44,154.78,284085.0,154.78,154.89,154.44,154.78,284085.0
2024-09-20 10:35:00,154.77,154.84,154.27,154.71,281914.0,154.77,154.84,154.27,154.71,281914.0
2024-09-20 10:40:00,154.7,154.92,154.56,154.72,235994.0,154.7,154.92,154.56,154.72,235994.0
2024-09-20 10:45:00,154.75,154.79,154.28,154.28,267811.0,154.75,154.79,154.28,154.28,267811.0
2024-09-20 10:50:00,154.28,154.46,153.71,153.81,435586.0,154.28,154.46,153.71,153.81,435586.0
2024-09-20 10:55:00,153.81,154.12,153.71,153.82,253158.0,153.81,154.12,153.71,153.82,253158.0
2024-09-20 11:00:00,153.8,153.89,153.35,153.41,311185.0,153.8,153.89,153.35,153.41,311185.0
2024-09-20 11:05:00,153.41,153.54,152.94,153.01,583451.0,153.41,153.54,152.94,153.01,583451.0
2024-09-20 11:10:00,152.99,153.29,152.85,153.04,371844.0,152.99,153.29,152.85,153.04,371844.0
2024-09-20 11:15:00,153.05,153.1,152.47,153.1,525645.0,153.05,153.1,152.47,153.1,525645.0
2024-09-20 11:20:00,153.1,153.36,153.06,153.2,287717.0,153.1,153.36,153.06,153.2,287717.0
2024-09-20 11:25:00,153.21,153.43,153.2,153.25,174328.0,153.21,153.43,153.2,153.25,174328.0
2024-09-20 11:30:00,153.24,153.8,153.15,153.77,317654.0,153.24,153.8,153.15,153.77,317654.0
2024-09-20 11:35:00,153.76,153.94,153.54,153.82,232899.0,153.76,153.94,153.54,153.82,232899.0
2024-09-20 11:40:00,153.81,154.47,153.61,154.31,499413.0,153.81,154.47,153.61,154.31,499413.0
2024-09-20 11:45:00,154.27,154.39,153.99,154.15,249360.0,154.27,154.39,153.99,154.15,249360.0
2024-09-20 11:50:00,154.14,154.24,153.88,153.92,176307.0,154.14,154.24,153.88,153.92,176307.0
2024-09-20 11:55:00,153.93,154.3,153.93,154.08,175556.0,153.93,154.3,153.93,154.08,175556.0
2024-09-20 12:00:00,154.09,154.35,153.94,154.35,179342.0,154.09,154.35,153.94,154.35,179342.0
2024-09-20 12:05:00,154.35,154.6,154.21,154.53,241009.0,154.35,154.6,154.21,154.53,241009.0
2024-09-20 12:10:00,154.53,154.55,154.24,154.31,153804.0,154.53,154.55,154.24,154.31,153804.0
2024-09-20 12:15:00,154.31,154.38,154.12,154.31,146486.0,154.31,154.38,154.12,154.31,146486.0
2024-09-20 12:20:00,154.3,154.5,154.25,154.5,136481.0,154.3,154.5,154.25,154.5,136481.0
2024-09-20 12:25:00,154.5,154.5,154.12,154.13,183368.0,154.5,154.5,154.12,154.13,183368.0
2024-09-20 12:30:00,154.14,154.18,153.9,153.93,171567.0,154.14,154.18,153.9,153.93,171567.0
2024-09-20 12:35:00,153.93,154.1,153.89,154.01,175135.0,153.93,154.1,153.89,154.01,175135.0
2024-09-20 12:40:00,154.05,154.05,153.88,153.92,105386.0,154.05,154.05,153.88,153.92,105386.0
2024-09-20 12:45:00,153.92,153.98,153.78,153.97,134997.0,153.92,153.98,153.78,153.97,134997.0
2024-09-20 12:50:00,153.97,154.23,153.94,153.96,180366.0,153.97,154.23,153.94,153.96,180366.0
2024-09-20 12:55:00,153.94,154.27,153.87,154.24,173041.0,153.94,154.27,153.87,154.24,173041.0
2024-09-20 13:00:00,154.24,154.44,153.98,154.06,166313.0,154.24,154.44,153.98,154.06,166313.0
2024-09-20 13:05:00,154.06,154.15,153.9,153.9,154004.0,154.06,154.15,153.9,153.9,154004.0
2024-09-20 13:10:00,153.9,154.2,153.84,154.14,161102.0,153.9,154.2,153.84,154.14,161102.0
2024-09-20 13:15:00,154.14,154.2,153.97,154.05,99150.0,154.14,154.2,153.97,154.05,99150.0
2024-09-20 13:20:00,154.05,154.11,153.72,153.87,122269.0,154.05,154.11,153.72,153.87,122269.0
2024-09-20 13:25:00,153.87,154.02,153.62,153.75,159107.0,153.87,154.02,153.62,153.75,159107.0
2024-09-20 13:30:00,153.72,154.19,153.69,154.15,180686.0,153.72,154.19,153.69,154.15,180686.0
2024-09-20 13:35:00,154.15,154.33,154.1,154.15,138127.0,154.15,154.33,154.1,154.15,138127.0
2024-09-20 13:40:00,154.14,154.27,153.98,154.0,133556.0,154.14,154.27,153.98,154.0,133556.0
2024-09-20 13:45:00,154.01,154.1,153.96,154.07,71460.0,154.01,154.1,153.96,154.07,71460.0
2024-09-20 13:50:00,154.06,154.17,153.98,154.08,63505.0,154.06,154.17,153.98,154.08,63505.0
2024-09-20 13:55:00,154.05,154.15,153.93,154.07,86797.0,154.05,154.15,153.93,154.07,86797.0
2024-09-20 14:00:00,154.07,154.09,153.71,153.79,137239.0,154.07,154.09,153.71,153.79,137239.0
2024-09-20 14:05:00,153.8,153.83,153.27,153.37,246348.0,153.8,153.83,153.27,153.37,246348.0
2024-09-20 14:10:00,153.36,153.79,153.21,153.61,259265.0,153.36,153.79,153.21,153.61,259265.0
2024-09-20 14:15:00,153.61,153.73,153.52,153.54,82840.0,153.61,153.73,153.52,153.54,82840.0
2024-09-20 14:20:00,153.53,153.57,153.37,153.48,122987.0,153.53,153.57,153.37,153.48,122987.0
2024-09-20 14:25:00,153.49,153.68,153.4,153.56,103169.0,153.49,153.68,153.4,153.56,103169.0
2024-09-20 14:30:00,153.59,153.64,153.36,153.44,102789.0,153.59,153.64,153.36,153.44,102789.0
2024-09-20 14:35:00,153.46,153.79,153.45,153.74,108426.0,153.46,153.79,153.45,153.74,108426.0
2024-09-20 14:40:00,153.71,153.83,153.57,153.73,94170.0,153.71,153.83,153.57,153.73,94170.0
2024-09-20 14:45:00,153.72,153.87,153.64,153.65,58772.0,153.72,153.87,153.64,153.65,58772.0
2024-09-20 14:50:00,153.66,153.96,153.61,153.93,109257.0,153.66,153.96,153.61,153.93,109257.0
2024-09-20 14:55:00,153.94,154.15,153.81,154.12,113456.0,153.94,154.15,153.81,154.12,113456.0
2024-09-20 15:00:00,154.1,154.14,153.94,154.11,101340.0,154.1,154.14,153.94,154.11,101340.0
2024-09-20 15:05:00,154.1,154.1,153.9,154.05,146326.0,154.1,154.1,153.9,154.05,146326.0
2024-09-20 15:10:00,154.05,154.57,153.99,154.53,215004.0,154.05,154.57,153.99,154.53,215004.0
2024-09-20 15:15:00,154.55,155.2,154.43,154.96,556406.0,154.55,155.2,154.43,154.96,556406.0
2024-09-20 15:20:00,154.98,155.25,154.8,154.96,365931.0,154.98,155.25,154.8,154.96,365931.0
2024-09-20 15:25:00,154.96,155.02,154.77,154.96,287383.0,154.96,155.02,154.77,154.96,287383.0
2024-09-20 15:30:00,154.96,155.32,154.88,155.3,292654.0,154.96,155.32,154.88,155.3,292654.0
2024-09-20 15:35:00,155.29,155.4,155.06,155.33,290897.0,155.29,155.4,155.06,155.33,290897.0
2024-09-20 15:40:00,155.33,155.37,155.16,155.25,184042.0,155.33,155.37,155.16,155.25,184042.0
2024-09-20 15:45:00,155.25,155.35,154.74,154.77,342331.0,155.25,155.35,154.74,154.77,342331.0
2024-09-20 15:50:00,154.77,155.41,154.77,155.27,677959.0,154.77,155.41,154.77,155.27,677959.0
2024-09-20 15:55:00,155.25,156.0,155.25,155.97,1470028.0,155.25,156.0,155.25,155.97,1470028.0
2024-09-23 09:30:00,156.48,156.51,155.43,155.46,632767.0,156.48,156.51,155.43,155.46,632767.0
2024-09-23 09:35:00,155.48,156.14,155.2,155.53,456620.0,155.48,156.14,155.2,155.53,456620.0
2024-09-23 09:40:00,155.53,155.93,155.34,155.83,381315.0,155.53,155.93,155.34,155.83,381315.0
2024-09-23 09:45:00,155.81,156.33,155.63,156.28,434861.0,155.81,156.33,155.63,156.28,434861.0
2024-09-23 09:50:00,156.27,156.35,155.57,156.06,306865.0,156.27,156.35,155.57,156.06,306865.0
2024-09-23 09:55:00,156.05,156.19,155.71,155.71,243184.0,156.05,156.19,155.71,155.71,243184.0
2024-09-23 10:00:00,155.73,156.67,155.62,156.48,444635.0,155.73,156.67,155.62,156.48,444635.0
2024-09-23 10:05:00,156.5,156.59,155.9,156.14,302959.0,156.5,156.59,155.9,156.14,302959.0
2024-09-23 10:10:00,156.15,156.36,155.75,155.97,284005.0,156.15,156.36,155.75,155.97,284005.0
2024-09-23 10:15:00,155.98,156.72,155.75,156.57,354857.0,155.98,156.72,155.75,156.57,354857.0
2024-09-23 10:20:00,156.59,157.08,156.51,156.9,385990.0,156.59,157.08,156.51,156.9,385990.0
2024-09-23 10:25:00,156.91,157.17,156.73,157.13,257508.0,156.91,157.17,156.73,157.13,257508.0
2024-09-23 10:30:00,157.13,157.19,156.57,156.66,263697.0,157.13,157.19,156.57,156.66,263697.0
2024-09-23 10:35:00,156.63,156.69,155.85,155.91,321183.0,156.63,156.69,155.85,155.91,321183.0
2024-09-23 10:40:00,155.92,156.23,155.85,156.22,244548.0,155.92,156.23,155.85,156.22,244548.0
2024-09-23 10:45:00,156.19,156.21,155.87,156.08,195028.0,156.19,156.21,155.87,156.08,195028.0
2024-09-23 10:50:00,156.02,156.35,155.88,156.1,203112.0,156.02,156.35,155.88,156.1,203112.0
2024-09-23 10:55:00,156.07,156.16,155.76,155.97,200573.0,156.07,156.16,155.76,155.97,200573.0
2024-09-23 11:00:00,155.93,155.93,155.28,155.41,254310.0,155.93,155.93,155.28,155.41,254310.0
2024-09-23 11:05:00,155.4,155.42,154.97,155.25,305237.0,155.4,155.42,154.97,155.25,305237.0
2024-09-23 11:10:00,155.28,155.45,155.22,155.38,213281.0,155.28,155.45,155.22,155.38,213281.0
2024-09-23 11:15:00,155.35,155.47,155.11,155.19,159181.0,155.35,155.47,155.11,155.19,159181.0
2024-09-23 11:20:00,155.2,155.55,155.13,155.51,159640.0,155.2,155.55,155.13,155.51,159640.0
2024-09-23 11:25:00,155.51,155.78,155.48,155.78,157253.0,155.51,155.78,155.48,155.78,157253.0
2024-09-23 11:30:00,155.78,155.9,155.72,155.77,154194.0,155.78,155.9,155.72,155.77,154194.0
2024-09-23 11:35:00,155.79,155.93,155.73,155.93,103144.0,155.79,155.93,155.73,155.93,103144.0
2024-09-23 11:40:00,155.94,156.0,155.81,155.89,97034.0,155.94,156.0,155.81,155.89,97034.0
2024-09-23 11:45:00,155.94,156.25,155.94,156.16,186321.0,155.94,156.25,155.94,156.16,186321.0
2024-09-23 11:50:00,156.15,156.44,156.15,156.38,140330.0,156.15,156.44,156.15,156.38,140330.0
2024-09-23 11:55:00,156.36,156.46,156.1,156.28,148750.0,156.36,156.46,156.1,156.28,148750.0
2024-09-23 12:00:00,156.31,156.47,156.24,156.39,127115.0,156.31,156.47,156.24,156.39,127115.0
2024-09-23 12:05:00,156.38,156.44,156.09,156.09,137439.0,156.38,156.44,156.09,156.09,137439.0
2024-09-23 12:10:00,156.09,156.15,155.73,156.03,167987.0,156.09,156.15,155.73,156.03,167987.0
2024-09-23 12:15:00,156.03,156.29,155.74,156.19,163437.0,156.03,156.29,155.74,156.19,163437.0
2024-09-23 12:20:00,156.19,156.39,156.07,156.36,112416.0,156.19,156.39,156.07,156.36,112416.0
2024-09-23 12:25:00,156.36,156.45,156.26,156.31,91949.0,156.36,156.45,156.26,156.31,91949.0
2024-09-23 12:30:00,156.3,156.46,156.1,156.43,137476.0,156.3,156.46,156.1,156.43,137476.0
2024-09-23 12:35:00,156.43,156.51,156.04,156.09,145422.0,156.43,156.51,156.04,156.09,145422.0
2024-09-23 12:40:00,156.09,156.39,156.09,156.25,101891.0,156.09,156.39,156.09,156.25,101891.0
2024-09-23 12:45:00,156.22,156.42,156.04,156.35,124307.0,156.22,156.42,156.04,156.35,124307.0
2024-09-23 12:50:00,156.34,156.41,156.05,156.19,99130.0,156.34,156.41,156.05,156.19,99130.0
2024-09-23 12:55:00,156.19,156.19,155.98,156.08,107322.0,156.19,156.19,155.98,156.08,107322.0
2024-09-23 13:00:00,156.05,156.05,155.74,155.85,141917.0,156.05,156.05,155.74,155.85,141917.0
2024-09-23 13:05:00,155.84,155.96,155.76,155.96,113020.0,155.84,155.96,155.76,155.96,113020.0
2024-09-23 13:10:00,155.94,156.05,155.83,155.91,80222.0,155.94,156.05,155.83,155.91,80222.0
2024-09-23 13:15:00,155.91,156.03,155.76,155.98,72868.0,155.91,156.03,155.76,155.98,72868.0
2024-09-23 13:20:00,155.97,156.13,155.92,156.01,115510.0,155.97,156.13,155.92,156.01,115510.0
2024-09-23 13:25:00,155.99,156.28,155.92,156.27,121021.0,155.99,156.28,155.92,156.27,121021.0
2024-09-23 13:30:00,156.28,156.52,156.21,156.5,171238.0,156.28,156.52,156.21,156.5,171238.0
2024-09-23 13:35:00,156.5,156.61,156.21,156.39,184112.0,156.5,156.61,156.21,156.39,184112.0
2024-09-23 13:40:00,156.39,156.57,156.24,156.29,100318.0,156.39,156.57,156.24,156.29,100318.0
2024-09-23 13:45:00,156.29,156.5,156.27,156.31,91811.0,156.29,156.5,156.27,156.31,91811.0
2024-09-23 13:50:00,156.3,156.47,156.3,156.33,63143.0,156.3,156.47,156.3,156.33,63143.0
2024-09-23 13:55:00,156.34,156.41,156.3,156.35,71107.0,156.34,156.41,156.3,156.35,71107.0
2024-09-23 14:00:00,156.35,156.45,156.24,156.3,90900.0,156.35,156.45,156.24,156.3,90900.0
2024-09-23 14:05:00,156.28,156.4,156.21,156.39,84419.0,156.28,156.4,156.21,156.39,84419.0
2024-09-23 14:10:00,156.38,156.43,156.27,156.31,110756.0,156.38,156.43,156.27,156.31,110756.0
2024-09-23 14:15:00,156.3,156.34,156.16,156.25,77285.0,156.3,156.34,156.16,156.25,77285.0
2024-09-23 14:20:00,156.25,156.47,156.2,156.42,79879.0,156.25,156.47,156.2,156.42,79879.0
2024-09-23 14:25:00,156.41,156.45,156.13,156.15,124673.0,156.41,156.45,156.13,156.15,124673.0
2024-09-23 14:30:00,156.16,156.31,156.13,156.26,80862.0,156.16,156.31,156.13,156.26,80862.0
2024-09-23 14:35:00,156.26,156.27,156.06,156.12,82309.0,156.26,156.27,156.06,156.12,82309.0
2024-09-23 14:40:00,156.13,156.24,156.11,156.17,75858.0,156.13,156.24,156.11,156.17,75858.0
2024-09-23 14:45:00,156.17,156.25,156.11,156.24,82870.0,156.17,156.25,156.11,156.24,82870.0
2024-09-23 14:50:00,156.25,156.28,156.08,156.08,100524.0,156.25,156.28,156.08,156.08,100524.0
2024-09-23 14:55:00,156.09,156.27,156.04,156.26,68832.0,156.09,156.27,156.04,156.26,68832.0
2024-09-23 15:00:00,156.26,156.45,156.21,156.43,106539.0,156.26,156.45,156.21,156.43,106539.0
2024-09-23 15:05:00,156.43,156.46,156.14,156.16,104853.0,156.43,156.46,156.14,156.16,104853.0
2024-09-23 15:10:00,156.15,156.23,156.07,156.1,118207.0,156.15,156.23,156.07,156.1,118207.0
2024-09-23 15:15:00,156.09,156.26,156.06,156.22,100580.0,156.09,156.26,156.06,156.22,100580.0
2024-09-23 15:20:00,156.22,156.32,156.2,156.31,94839.0,156.22,156.32,156.2,156.31,94839.0
2024-09-23 15:25:00,156.31,156.5,156.29,156.43,126082.0,156.31,156.5,156.29,156.43,126082.0
2024-09-23 15:30:00,156.45,156.46,156.33,156.41,111285.0,156.45,156.46,156.33,156.41,111285.0
2024-09-23 15:35:00,156.4,156.44,156.22,156.24,118892.0,156.4,156.44,156.22,156.24,118892.0
2024-09-23 15:40:00,156.24,156.46,155.96,155.98,221104.0,156.24,156.46,155.96,155.98,221104.0
2024-09-23 15:45:00,155.97,156.32,155.86,156.31,178019.0,155.97,156.32,155.86,156.31,178019.0
2024-09-23 15:50:00,156.32,156.42,156.11,156.42,271089.0,156.32,156.42,156.11,156.42,271089.0
2024-09-23 15:55:00,156.42,156.85,156.3,156.75,901803.0,156.42,156.85,156.3,156.75,901803.0
2024-09-24 09:30:00,157.47,158.27,157.25,157.84,793898.0,157.47,158.27,157.25,157.84,793898.0
2024-09-24 09:35:00,157.82,158.04,157.28,157.88,368556.0,157.82,158.04,157.28,157.88,368556.0
2024-09-24 09:40:00,157.88,158.27,157.53,157.75,420360.0,157.88,158.27,157.53,157.75,420360.0
2024-09-24 09:45:00,157.76,158.43,157.71,157.74,466829.0,157.76,158.43,157.71,157.74,466829.0
2024-09-24 09:50:00,157.74,157.96,157.26,157.49,378048.0,157.74,157.96,157.26,157.49,378048.0
2024-09-24 09:55:00,157.46,157.57,156.85,157.0,358915.0,157.46,157.57,156.85,157.0,358915.0
2024-09-24 10:00:00,156.97,157.03,155.54,155.74,566934.0,156.97,157.03,155.54,155.74,566934.0
2024-09-24 10:05:00,155.76,155.84,155.24,155.59,523128.0,155.76,155.84,155.24,155.59,523128.0
2024-09-24 10:10:00,155.61,155.98,155.51,155.57,354040.0,155.61,155.98,155.51,155.57,354040.0
2024-09-24 10:15:00,155.57,155.73,155.3,155.3,253613.0,155.57,155.73,155.3,155.3,253613.0
2024-09-24 10:20:00,155.3,155.52,154.58,155.0,567245.0,155.3,155.52,154.58,155.0,567245.0
2024-09-24 10:25:00,155.01,155.14,154.81,154.82,277950.0,155.01,155.14,154.81,154.82,277950.0
2024-09-24 10:30:00,154.82,155.32,154.77,155.09,259479.0,154.82,155.32,154.77,155.09,259479.0
2024-09-24 10:35:00,155.09,155.19,154.8,154.82,235345.0,155.09,155.19,154.8,154.82,235345.0
2024-09-24 10:40:00,154.84,155.37,154.63,155.33,420793.0,154.84,155.37,154.63,155.33,420793.0
2024-09-24 10:45:00,155.35,155.63,155.31,155.48,232776.0,155.35,155.63,155.31,155.48,232776.0
2024-09-24 10:50:00,155.5,156.04,155.5,155.85,256882.0,155.5,156.04,155.5,155.85,256882.0
2024-09-24 10:55:00,155.85,156.26,155.75,156.24,209678.0,155.85,156.26,155.75,156.24,209678.0
2024-09-24 11:00:00,156.24,156.28,156.04,156.21,178111.0,156.24,156.28,156.04,156.21,178111.0
2024-09-24 11:05:00,156.24,156.48,156.13,156.39,258385.0,156.24,156.48,156.13,156.39,258385.0
2024-09-24 11:10:00,156.37,156.79,156.3,156.77,420732.0,156.37,156.79,156.3,156.77,420732.0
2024-09-24 11:15:00,156.76,156.84,156.5,156.62,208325.0,156.76,156.84,156.5,156.62,208325.0
2024-09-24 11:20:00,156.62,156.93,156.43,156.89,243913.0,156.62,156.93,156.43,156.89,243913.0
2024-09-24 11:25:00,156.88,157.02,156.72,156.93,190312.0,156.88,157.02,156.72,156.93,190312.0
2024-09-24 11:30:00,156.93,157.48,156.91,157.21,350596.0,156.93,157.48,156.91,157.21,350596.0
2024-09-24 11:35:00,157.21,157.65,157.06,157.61,347421.0,157.21,157.65,157.06,157.61,347421.0
2024-09-24 11:40:00,157.62,158.17,157.61,158.17,414595.0,157.62,158.17,157.61,158.17,414595.0
2024-09-24 11:45:00,158.16,158.74,158.14,158.73,453038.0,158.16,158.74,158.14,158.73,453038.0
2024-09-24 11:50:00,158.74,159.27,158.59,159.18,447017.0,158.74,159.27,158.59,159.18,447017.0
2024-09-24 11:55:00,159.2,159.36,158.78,158.88,418412.0,159.2,159.36,158.78,158.88,418412.0
2024-09-24 12:00:00,158.88,159.64,158.88,159.62,350342.0,158.88,159.64,158.88,159.62,350342.0
2024-09-24 12:05:00,159.62,159.64,159.14,159.2,277756.0,159.62,159.64,159.14,159.2,277756.0
2024-09-24 12:10:00,159.19,159.39,159.01,159.3,241984.0,159.19,159.39,159.01,159.3,241984.0
2024-09-24 12:15:00,159.26,159.29,158.68,158.98,227426.0,159.26,159.29,158.68,158.98,227426.0
2024-09-24 12:20:00,159.0,159.13,158.72,158.76,152056.0,159.0,159.13,158.72,158.76,152056.0
2024-09-24 12:25:00,158.76,158.97,158.46,158.9,234907.0,158.76,158.97,158.46,158.9,234907.0
2024-09-24 12:30:00,158.91,159.07,158.8,159.01,141770.0,158.91,159.07,158.8,159.01,141770.0
2024-09-24 12:35:00,159.01,159.04,158.83,158.92,109726.0,159.01,159.04,158.83,158.92,109726.0
2024-09-24 12:40:00,158.91,158.98,158.62,158.91,200131.0,158.91,158.98,158.62,158.91,200131.0
2024-09-24 12:45:00,158.91,159.11,158.6,158.65,227361.0,158.91,159.11,158.6,158.65,227361.0
2024-09-24 12:50:00,158.66,158.87,158.53,158.59,170884.0,158.66,158.87,158.53,158.59,170884.0
2024-09-24 12:55:00,158.62,158.63,158.45,158.5,168900.0,158.62,158.63,158.45,158.5,168900.0
2024-09-24 13:00:00,158.43,158.62,158.3,158.52,161247.0,158.43,158.62,158.3,158.52,161247.0
2024-09-24 13:05:00,158.53,158.66,158.47,158.56,183279.0,158.53,158.66,158.47,158.56,183279.0
2024-09-24 13:10:00,158.54,158.73,158.47,158.71,124276.0,158.54,158.73,158.47,158.71,124276.0
2024-09-24 13:15:00,158.72,158.82,158.61,158.75,159015.0,158.72,158.82,158.61,158.75,159015.0
2024-09-24 13:20:00,158.74,158.75,158.47,158.66,124613.0,158.74,158.75,158.47,158.66,124613.0
2024-09-24 13:25:00,158.64,158.78,158.57,158.59,116579.0,158.64,158.78,158.57,158.59,116579.0
2024-09-24 13:30:00,158.6,158.88,158.51,158.88,169054.0,158.6,158.88,158.51,158.88,169054.0
2024-09-24 13:35:00,158.87,158.98,158.7,158.81,154465.0,158.87,158.98,158.7,158.81,154465.0
2024-09-24 13:40:00,158.82,158.99,158.62,158.92,137792.0,158.82,158.99,158.62,158.92,137792.0
2024-09-24 13:45:00,158.93,158.94,158.56,158.57,140777.0,158.93,158.94,158.56,158.57,140777.0
2024-09-24 13:50:00,158.55,158.82,158.54,158.8,120770.0,158.55,158.82,158.54,158.8,120770.0
2024-09-24 13:55:00,158.78,158.8,158.34,158.39,123630.0,158.78,158.8,158.34,158.39,123630.0
2024-09-24 14:00:00,158.37,158.56,158.26,158.47,148395.0,158.37,158.56,158.26,158.47,148395.0
2024-09-24 14:05:00,158.44,158.53,158.32,158.33,107193.0,158.44,158.53,158.32,158.33,107193.0
2024-09-24 14:10:00,158.32,158.35,157.97,158.24,186683.0,158.32,158.35,157.97,158.24,186683.0
2024-09-24 14:15:00,158.22,158.32,158.03,158.24,260546.0,158.22,158.32,158.03,158.24,260546.0
2024-09-24 14:20:00,158.25,158.3,158.13,158.22,180897.0,158.25,158.3,158.13,158.22,180897.0
2024-09-24 14:25:00,158.23,158.28,157.93,158.03,221820.0,158.23,158.28,157.93,158.03,221820.0
2024-09-24 14:30:00,158.04,158.06,157.67,158.0,239884.0,158.04,158.06,157.67,158.0,239884.0
2024-09-24 14:35:00,158.01,158.1,157.92,158.1,197947.0,158.01,158.1,157.92,158.1,197947.0
2024-09-24 14:40:00,158.12,158.19,157.88,157.99,172618.0,158.12,158.19,157.88,157.99,172618.0
2024-09-24 14:45:00,158.0,158.01,157.74,157.74,181463.0,158.0,158.01,157.74,157.74,181463.0
2024-09-24 14:50:00,157.74,158.06,157.71,157.99,169986.0,157.74,158.06,157.71,157.99,169986.0
2024-09-24 14:55:00,157.99,158.03,157.68,157.84,146287.0,157.99,158.03,157.68,157.84,146287.0
2024-09-24 15:00:00,157.79,157.97,157.75,157.95,149263.0,157.79,157.97,157.75,157.95,149263.0
2024-09-24 15:05:00,157.96,158.26,157.94,158.21,222792.0,157.96,158.26,157.94,158.21,222792.0
2024-09-24 15:10:00,158.2,158.23,157.95,158.15,149181.0,158.2,158.23,157.95,158.15,149181.0
2024-09-24 15:15:00,158.16,158.28,157.96,158.1,203811.0,158.16,158.28,157.96,158.1,203811.0
2024-09-24 15:20:00,158.11,158.22,157.98,158.06,148071.0,158.11,158.22,157.98,158.06,148071.0
2024-09-24 15:25:00,158.06,158.18,158.03,158.05,89845.0,158.06,158.18,158.03,158.05,89845.0
2024-09-24 15:30:00,158.05,158.09,157.86,158.02,157327.0,158.05,158.09,157.86,158.02,157327.0
2024-09-24 15:35:00,158.01,158.18,157.92,158.12,151413.0,158.01,158.18,157.92,158.12,151413.0
2024-09-24 15:40:00,158.12,158.28,158.09,158.18,133844.0,158.12,158.28,158.09,158.18,133844.0
2024-09-24 15:45:00,158.19,158.42,158.18,158.28,172960.0,158.19,158.42,158.18,158.28,172960.0
2024-09-24 15:50:00,158.28,158.41,157.89,157.96,253986.0,158.28,158.41,157.89,157.96,253986.0
2024-09-24 15:55:00,157.95,158.34,157.9,158.33,652024.0,157.95,158.34,157.9,158.33,652024.0
2024-09-25 09:30:00,158.5,160.14,158.18,159.9,1205184.0,158.5,160.14,158.18,159.9,1205184.0
2024-09-25 09:35:00,159.9,160.76,159.72,160.2,854749.0,159.9,160.76,159.72,160.2,854749.0
2024-09-25 09:40:00,160.17,160.22,158.95,159.62,677879.0,160.17,160.22,158.95,159.62,677879.0
2024-09-25 09:45:00,159.63,159.99,159.3,159.79,436325.0,159.63,159.99,159.3,159.79,436325.0
2024-09-25 09:50:00,159.8,159.92,159.3,159.46,356095.0,159.8,159.92,159.3,159.46,356095.0
2024-09-25 09:55:00,159.47,160.29,159.27,160.19,483587.0,159.47,160.29,159.27,160.19,483587.0
2024-09-25 10:00:00,160.17,160.51,159.81,160.0,440649.0,160.17,160.51,159.81,160.0,440649.0
2024-09-25 10:05:00,159.99,160.62,159.88,160.32,401815.0,159.99,160.62,159.88,160.32,401815.0
2024-09-25 10:10:00,160.32,160.95,160.17,160.9,455984.0,160.32,160.95,160.17,160.9,455984.0
2024-09-25 10:15:00,160.89,161.08,160.71,160.94,576768.0,160.89,161.08,160.71,160.94,576768.0
2024-09-25 10:20:00,160.94,161.15,160.56,160.57,462364.0,160.94,161.15,160.56,160.57,462364.0
2024-09-25 10:25:00,160.56,160.58,159.86,159.87,480158.0,160.56,160.58,159.86,159.87,480158.0
2024-09-25 10:30:00,159.86,160.21,159.68,160.12,368554.0,159.86,160.21,159.68,160.12,368554.0
2024-09-25 10:35:00,160.14,160.34,160.0,160.08,254618.0,160.14,160.34,160.0,160.08,254618.0
2024-09-25 10:40:00,160.06,160.39,159.9,160.17,224100.0,160.06,160.39,159.9,160.17,224100.0
2024-09-25 10:45:00,160.17,160.5,159.8,159.95,333727.0,160.17,160.5,159.8,159.95,333727.0
2024-09-25 10:50:00,159.93,160.4,159.83,160.31,226523.0,159.93,160.4,159.83,160.31,226523.0
2024-09-25 10:55:00,160.32,160.51,160.12,160.3,257029.0,160.32,160.51,160.12,160.3,257029.0
2024-09-25 11:00:00,160.27,160.38,160.09,160.24,163678.0,160.27,160.38,160.09,160.24,163678.0
2024-09-25 11:05:00,160.23,160.9,160.14,160.88,249111.0,160.23,160.9,160.14,160.88,249111.0
2024-09-25 11:10:00,160.88,161.38,160.78,161.09,471255.0,160.88,161.38,160.78,161.09,471255.0
2024-09-25 11:15:00,161.11,161.71,160.99,161.69,459162.0,161.11,161.71,160.99,161.69,459162.0
2024-09-25 11:20:00,161.69,161.99,161.54,161.77,570010.0,161.69,161.99,161.54,161.77,570010.0
2024-09-25 11:25:00,161.76,161.96,161.57,161.64,400783.0,161.76,161.96,161.57,161.64,400783.0
2024-09-25 11:30:00,161.62,161.99,161.39,161.56,574344.0,161.62,161.99,161.39,161.56,574344.0
2024-09-25 11:35:00,161.56,162.25,161.55,161.82,758459.0,161.56,162.25,161.55,161.82,758459.0
2024-09-25 11:40:00,161.82,162.11,161.59,161.92,303276.0,161.82,162.11,161.59,161.92,303276.0
2024-09-25 11:45:00,161.93,162.28,161.83,162.17,410537.0,161.93,162.28,161.83,162.17,410537.0
2024-09-25 11:50:00,162.15,162.27,161.66,161.75,415549.0,162.15,162.27,161.66,161.75,415549.0
2024-09-25 11:55:00,161.77,161.87,161.41,161.86,528752.0,161.77,161.87,161.41,161.86,528752.0
2024-09-25 12:00:00,161.81,161.87,160.87,160.95,467232.0,161.81,161.87,160.87,160.95,467232.0
2024-09-25 12:05:00,160.94,161.15,160.7,161.06,327612.0,160.94,161.15,160.7,161.06,327612.0
2024-09-25 12:10:00,161.07,161.22,160.94,161.1,169614.0,161.07,161.22,160.94,161.1,169614.0
2024-09-25 12:15:00,161.11,161.39,161.02,161.39,212647.0,161.11,161.39,161.02,161.39,212647.0
2024-09-25 12:20:00,161.38,161.77,161.37,161.75,301451.0,161.38,161.77,161.37,161.75,301451.0
2024-09-25 12:25:00,161.75,161.9,161.44,161.6,345756.0,161.75,161.9,161.44,161.6,345756.0
2024-09-25 12:30:00,161.56,161.69,161.41,161.61,213327.0,161.56,161.69,161.41,161.61,213327.0
2024-09-25 12:35:00,161.62,162.32,161.54,162.23,368379.0,161.62,162.32,161.54,162.23,368379.0
2024-09-25 12:40:00,162.21,162.32,161.8,161.89,528926.0,162.21,162.32,161.8,161.89,528926.0
2024-09-25 12:45:00,161.91,162.06,161.44,161.52,208264.0,161.91,162.06,161.44,161.52,208264.0
2024-09-25 12:50:00,161.54,161.77,161.51,161.65,169062.0,161.54,161.77,161.51,161.65,169062.0
2024-09-25 12:55:00,161.64,161.73,161.38,161.47,146896.0,161.64,161.73,161.38,161.47,146896.0
2024-09-25 13:00:00,161.47,161.48,160.93,161.15,221727.0,161.47,161.48,160.93,161.15,221727.0
2024-09-25 13:05:00,161.15,161.49,161.03,161.38,173549.0,161.15,161.49,161.03,161.38,173549.0
2024-09-25 13:10:00,161.33,161.46,161.12,161.34,132393.0,161.33,161.46,161.12,161.34,132393.0
2024-09-25 13:15:00,161.36,161.6,161.25,161.55,115216.0,161.36,161.6,161.25,161.55,115216.0
2024-09-25 13:20:00,161.57,161.67,161.44,161.49,117352.0,161.57,161.67,161.44,161.49,117352.0
2024-09-25 13:25:00,161.49,161.64,161.4,161.58,109098.0,161.49,161.64,161.4,161.58,109098.0
2024-09-25 13:30:00,161.56,161.74,161.36,161.38,157829.0,161.56,161.74,161.36,161.38,157829.0
2024-09-25 13:35:00,161.36,161.73,161.08,161.68,182372.0,161.36,161.73,161.08,161.68,182372.0
2024-09-25 13:40:00,161.69,161.71,161.5,161.52,121008.0,161.69,161.71,161.5,161.52,121008.0
2024-09-25 13:45:00,161.51,161.55,161.09,161.24,176507.0,161.51,161.55,161.09,161.24,176507.0
2024-09-25 13:50:00,161.26,161.85,161.21,161.8,180566.0,161.26,161.85,161.21,161.8,180566.0
2024-09-25 13:55:00,161.81,162.21,161.79,162.18,256904.0,161.81,162.21,161.79,162.18,256904.0
2024-09-25 14:00:00,162.16,162.38,162.1,162.31,236451.0,162.16,162.38,162.1,162.31,236451.0
2024-09-25 14:05:00,162.31,162.64,161.81,162.11,636326.0,162.31,162.64,161.81,162.11,636326.0
2024-09-25 14:10:00,162.1,162.38,162.06,162.21,206526.0,162.1,162.38,162.06,162.21,206526.0
2024-09-25 14:15:00,162.2,162.3,161.95,162.25,223270.0,162.2,162.3,161.95,162.25,223270.0
2024-09-25 14:20:00,162.25,162.45,162.12,162.41,235796.0,162.25,162.45,162.12,162.41,235796.0
2024-09-25 14:25:00,162.43,162.66,162.23,162.46,416471.0,162.43,162.66,162.23,162.46,416471.0
2024-09-25 14:30:00,162.45,162.46,162.16,162.29,157506.0,162.45,162.46,162.16,162.29,157506.0
2024-09-25 14:35:00,162.29,162.59,162.17,162.58,183019.0,162.29,162.59,162.17,162.58,183019.0
2024-09-25 14:40:00,162.59,162.67,162.43,162.63,245801.0,162.59,162.67,162.43,162.63,245801.0
2024-09-25 14:45:00,162.63,162.84,162.62,162.68,288714.0,162.63,162.84,162.62,162.68,288714.0
2024-09-25 14:50:00,162.67,162.74,162.5,162.69,149087.0,162.67,162.74,162.5,162.69,149087.0
2024-09-25 14:55:00,162.68,162.75,162.47,162.71,232447.0,162.68,162.75,162.47,162.71,232447.0
2024-09-25 15:00:00,162.71,162.9,162.57,162.89,218139.0,162.71,162.9,162.57,162.89,218139.0
2024-09-25 15:05:00,162.9,162.95,162.67,162.68,251421.0,162.9,162.95,162.67,162.68,251421.0
2024-09-25 15:10:00,162.7,162.82,162.54,162.79,179491.0,162.7,162.82,162.54,162.79,179491.0
2024-09-25 15:15:00,162.79,162.95,162.72,162.87,230153.0,162.79,162.95,162.72,162.87,230153.0
2024-09-25 15:20:00,162.87,162.93,162.7,162.72,263474.0,162.87,162.93,162.7,162.72,263474.0
2024-09-25 15:25:00,162.72,162.72,162.51,162.54,183853.0,162.72,162.72,162.51,162.54,183853.0
2024-09-25 15:30:00,162.55,162.61,162.42,162.49,219251.0,162.55,162.61,162.42,162.49,219251.0
2024-09-25 15:35:00,162.47,162.66,162.43,162.5,175344.0,162.47,162.66,162.43,162.5,175344.0
2024-09-25 15:40:00,162.5,162.64,162.31,162.39,210624.0,162.5,162.64,162.31,162.39,210624.0
2024-09-25 15:45:00,162.39,162.54,162.36,162.5,205263.0,162.39,162.54,162.36,162.5,205263.0
2024-09-25 15:50:00,162.51,162.56,161.93,162.05,538628.0,162.51,162.56,161.93,162.05,538628.0
2024-09-25 15:55:00,162.04,162.13,161.89,162.07,899730.0,162.04,162.13,161.89,162.07,899730.0
2024-09-26 09:30:00,167.06,168.63,166.87,168.45,2163328.0,167.06,168.63,166.87,168.45,2163328.0
2024-09-26 09:35:00,168.42,168.68,167.56,168.23,1209809.0,168.42,168.68,167.56,168.23,1209809.0
2024-09-26 09:40:00,168.27,168.44,167.82,167.93,616459.0,168.27,168.44,167.82,167.93,616459.0
2024-09-26 09:45:00,167.92,167.94,166.62,167.14,993819.0,167.92,167.94,166.62,167.14,993819.0
2024-09-26 09:50:00,167.09,167.7,166.41,167.62,575690.0,167.09,167.7,166.41,167.62,575690.0
2024-09-26 09:55:00,167.63,168.28,167.27,168.2,623749.0,167.63,168.28,167.27,168.2,623749.0
2024-09-26 10:00:00,168.17,168.45,167.81,167.83,588104.0,168.17,168.45,167.81,167.83,588104.0
2024-09-26 10:05:00,167.84,167.84,166.97,167.31,443549.0,167.84,167.84,166.97,167.31,443549.0
2024-09-26 10:10:00,167.33,167.81,167.0,167.67,419035.0,167.33,167.81,167.0,167.67,419035.0
2024-09-26 10:15:00,167.66,167.78,167.13,167.61,366757.0,167.66,167.78,167.13,167.61,366757.0
2024-09-26 10:20:00,167.68,167.79,167.09,167.11,289450.0,167.68,167.79,167.09,167.11,289450.0
2024-09-26 10:25:00,167.11,167.18,166.57,166.77,458148.0,167.11,167.18,166.57,166.77,458148.0
2024-09-26 10:30:00,166.77,166.88,165.61,166.1,601061.0,166.77,166.88,165.61,166.1,601061.0
2024-09-26 10:35:00,166.11,167.13,165.92,167.03,493940.0,166.11,167.13,165.92,167.03,493940.0
2024-09-26 10:40:00,167.02,167.25,166.57,166.88,446699.0,167.02,167.25,166.57,166.88,446699.0
2024-09-26 10:45:00,166.88,167.27,166.12,166.48,449187.0,166.88,167.27,166.12,166.48,449187.0
2024-09-26 10:50:00,166.47,166.68,165.03,165.18,497883.0,166.47,166.68,165.03,165.18,497883.0
2024-09-26 10:55:00,165.18,165.18,164.42,164.63,629369.0,165.18,165.18,164.42,164.63,629369.0
2024-09-26 11:00:00,164.62,165.07,164.05,165.05,524601.0,164.62,165.07,164.05,165.05,524601.0
2024-09-26 11:05:00,165.03,165.67,164.95,165.43,383475.0,165.03,165.67,164.95,165.43,383475.0
2024-09-26 11:10:00,165.43,165.49,164.82,165.34,225268.0,165.43,165.49,164.82,165.34,225268.0
2024-09-26 11:15:00,165.33,165.88,165.33,165.48,319656.0,165.33,165.88,165.33,165.48,319656.0
2024-09-26 11:20:00,165.5,165.85,165.19,165.47,247934.0,165.5,165.85,165.19,165.47,247934.0
2024-09-26 11:25:00,165.44,165.82,165.31,165.75,199878.0,165.44,165.82,165.31,165.75,199878.0
2024-09-26 11:30:00,165.76,166.08,165.37,165.51,224172.0,165.76,166.08,165.37,165.51,224172.0
2024-09-26 11:35:00,165.5,165.71,165.31,165.66,186299.0,165.5,165.71,165.31,165.66,186299.0
2024-09-26 11:40:00,165.67,165.8,165.19,165.54,175389.0,165.67,165.8,165.19,165.54,175389.0
2024-09-26 11:45:00,165.51,165.83,165.38,165.53,169519.0,165.51,165.83,165.38,165.53,169519.0
2024-09-26 11:50:00,165.54,165.73,165.16,165.63,163438.0,165.54,165.73,165.16,165.63,163438.0
2024-09-26 11:55:00,165.62,166.01,165.51,165.93,201051.0,165.62,166.01,165.51,165.93,201051.0
2024-09-26 12:00:00,165.93,165.93,164.9,165.08,230501.0,165.93,165.93,164.9,165.08,230501.0
2024-09-26 12:05:00,165.1,165.56,164.96,165.27,189395.0,165.1,165.56,164.96,165.27,189395.0
2024-09-26 12:10:00,165.26,165.43,165.14,165.36,173176.0,165.26,165.43,165.14,165.36,173176.0
2024-09-26 12:15:00,165.37,165.7,165.36,165.42,184197.0,165.37,165.7,165.36,165.42,184197.0
2024-09-26 12:20:00,165.41,165.49,164.76,165.01,191368.0,165.41,165.49,164.76,165.01,191368.0
2024-09-26 12:25:00,165.01,165.24,164.71,164.73,140168.0,165.01,165.24,164.71,164.73,140168.0
2024-09-26 12:30:00,164.77,164.88,164.53,164.61,209287.0,164.77,164.88,164.53,164.61,209287.0
2024-09-26 12:35:00,164.61,165.13,164.6,165.07,137674.0,164.61,165.13,164.6,165.07,137674.0
2024-09-26 12:40:00,165.06,165.07,164.54,164.86,161925.0,165.06,165.07,164.54,164.86,161925.0
2024-09-26 12:45:00,164.87,165.08,164.87,165.01,128170.0,164.87,165.08,164.87,165.01,128170.0
2024-09-26 12:50:00,165.0,165.5,164.93,165.06,278325.0,165.0,165.5,164.93,165.06,278325.0
2024-09-26 12:55:00,165.07,165.11,164.65,164.76,129463.0,165.07,165.11,164.65,164.76,129463.0
2024-09-26 13:00:00,164.76,164.95,164.28,164.94,181922.0,164.76,164.95,164.28,164.94,181922.0
2024-09-26 13:05:00,164.93,165.04,164.54,164.68,141482.0,164.93,165.04,164.54,164.68,141482.0
2024-09-26 13:10:00,164.67,165.07,164.64,164.95,127157.0,164.67,165.07,164.64,164.95,127157.0
2024-09-26 13:15:00,164.97,165.07,164.35,164.48,223801.0,164.97,165.07,164.35,164.48,223801.0
2024-09-26 13:20:00,164.5,164.97,164.44,164.78,206708.0,164.5,164.97,164.44,164.78,206708.0
2024-09-26 13:25:00,164.79,165.55,164.79,165.48,205839.0,164.79,165.55,164.79,165.48,205839.0
2024-09-26 13:30:00,165.49,165.67,165.35,165.58,229338.0,165.49,165.67,165.35,165.58,229338.0
2024-09-26 13:35:00,165.56,165.61,165.46,165.52,146827.0,165.56,165.61,165.46,165.52,146827.0
2024-09-26 13:40:00,165.53,165.81,165.52,165.76,212858.0,165.53,165.81,165.52,165.76,212858.0
2024-09-26 13:45:00,165.77,165.9,165.72,165.77,144085.0,165.77,165.9,165.72,165.77,144085.0
2024-09-26 13:50:00,165.77,165.95,165.69,165.94,122019.0,165.77,165.95,165.69,165.94,122019.0
2024-09-26 13:55:00,165.93,166.06,165.76,165.83,173677.0,165.93,166.06,165.76,165.83,173677.0
2024-09-26 14:00:00,165.83,166.22,165.82,166.18,164058.0,165.83,166.22,165.82,166.18,164058.0
2024-09-26 14:05:00,166.18,166.32,166.01,166.24,204938.0,166.18,166.32,166.01,166.24,204938.0
2024-09-26 14:10:00,166.22,166.55,166.18,166.54,216605.0,166.22,166.55,166.18,166.54,216605.0
2024-09-26 14:15:00,166.55,166.87,166.54,166.7,255343.0,166.55,166.87,166.54,166.7,255343.0
2024-09-26 14:20:00,166.72,166.95,166.6,166.95,192741.0,166.72,166.95,166.6,166.95,192741.0
2024-09-26 14:25:00,166.94,167.27,166.76,167.24,253371.0,166.94,167.27,166.76,167.24,253371.0
2024-09-26 14:30:00,167.23,167.27,166.87,166.92,224204.0,167.23,167.27,166.87,166.92,224204.0
2024-09-26 14:35:00,166.92,167.15,166.77,167.03,210685.0,166.92,167.15,166.77,167.03,210685.0
2024-09-26 14:40:00,167.02,167.07,166.86,166.88,128906.0,167.02,167.07,166.86,166.88,128906.0
2024-09-26 14:45:00,166.87,167.07,166.8,166.93,143613.0,166.87,167.07,166.8,166.93,143613.0
2024-09-26 14:50:00,166.95,167.29,166.91,167.27,194938.0,166.95,167.29,166.91,167.27,194938.0
2024-09-26 14:55:00,167.27,167.35,167.11,167.14,197695.0,167.27,167.35,167.11,167.14,197695.0
2024-09-26 15:00:00,167.12,167.13,166.83,167.1,224113.0,167.12,167.13,166.83,167.1,224113.0
2024-09-26 15:05:00,167.09,167.37,166.96,167.33,220030.0,167.09,167.37,166.96,167.33,220030.0
2024-09-26 15:10:00,167.34,167.7,167.25,167.57,286978.0,167.34,167.7,167.25,167.57,286978.0
2024-09-26 15:15:00,167.57,167.74,167.47,167.73,233083.0,167.57,167.74,167.47,167.73,233083.0
2024-09-26 15:20:00,167.73,167.93,167.64,167.92,269098.0,167.73,167.93,167.64,167.92,269098.0
2024-09-26 15:25:00,167.92,168.0,167.31,167.58,368435.0,167.92,168.0,167.31,167.58,368435.0
2024-09-26 15:30:00,167.58,167.97,167.49,167.9,271913.0,167.58,167.97,167.49,167.9,271913.0
2024-09-26 15:35:00,167.92,168.0,167.76,167.94,399710.0,167.92,168.0,167.76,167.94,399710.0
2024-09-26 15:40:00,167.95,168.25,167.94,168.15,346537.0,167.95,168.25,167.94,168.15,346537.0
2024-09-26 15:45:00,168.15,168.23,167.93,168.21,388522.0,168.15,168.23,167.93,168.21,388522.0
2024-09-26 15:50:00,168.21,168.3,167.62,167.66,616570.0,168.21,168.3,167.62,167.66,616570.0
2024-09-26 15:55:00,167.66,167.73,167.42,167.52,1042762.0,167.66,167.73,167.42,167.52,1042762.0
2024-09-27 09:30:00,167.48,167.86,166.53,167.5,718091.0,167.48,167.86,166.53,167.5,718091.0
2024-09-27 09:35:00,167.52,167.58,166.91,167.22,494228.0,167.52,167.58,166.91,167.22,494228.0
2024-09-27 09:40:00,167.28,168.26,166.97,167.97,751827.0,167.28,168.26,166.97,167.97,751827.0
2024-09-27 09:45:00,167.97,168.38,167.57,168.17,526159.0,167.97,168.38,167.57,168.17,526159.0
2024-09-27 09:50:00,168.17,168.44,167.68,168.34,438017.0,168.17,168.44,167.68,168.34,438017.0
2024-09-27 09:55:00,168.36,168.73,167.72,167.77,692087.0,168.36,168.73,167.72,167.77,692087.0
2024-09-27 10:00:00,167.81,168.3,167.35,167.74,565335.0,167.81,168.3,167.35,167.74,565335.0
2024-09-27 10:05:00,167.72,167.72,167.13,167.37,405924.0,167.72,167.72,167.13,167.37,405924.0
2024-09-27 10:10:00,167.34,167.5,166.66,167.27,323249.0,167.34,167.5,166.66,167.27,323249.0
2024-09-27 10:15:00,167.28,167.32,166.16,166.22,498955.0,167.28,167.32,166.16,166.22,498955.0
2024-09-27 10:20:00,166.2,167.07,166.19,166.67,389582.0,166.2,167.07,166.19,166.67,389582.0
2024-09-27 10:25:00,166.69,166.89,166.26,166.33,275309.0,166.69,166.89,166.26,166.33,275309.0
2024-09-27 10:30:00,166.35,166.44,165.33,165.37,448586.0,166.35,166.44,165.33,165.37,448586.0
2024-09-27 10:35:00,165.37,166.15,165.2,165.94,340391.0,165.37,166.15,165.2,165.94,340391.0
2024-09-27 10:40:00,165.9,166.2,165.75,166.05,253127.0,165.9,166.2,165.75,166.05,253127.0
2024-09-27 10:45:00,166.05,166.2,165.6,165.74,233663.0,166.05,166.2,165.6,165.74,233663.0
2024-09-27 10:50:00,165.77,166.33,165.46,166.33,208684.0,165.77,166.33,165.46,166.33,208684.0
2024-09-27 10:55:00,166.3,166.3,165.74,165.91,150528.0,166.3,166.3,165.74,165.91,150528.0
2024-09-27 11:00:00,165.86,166.15,165.65,165.72,138756.0,165.86,166.15,165.65,165.72,138756.0
2024-09-27 11:05:00,165.73,165.82,165.23,165.36,171198.0,165.73,165.82,165.23,165.36,171198.0
2024-09-27 11:10:00,165.38,165.42,165.1,165.13,222128.0,165.38,165.42,165.1,165.13,222128.0
2024-09-27 11:15:00,165.14,165.14,164.49,164.58,391433.0,165.14,165.14,164.49,164.58,391433.0
2024-09-27 11:20:00,164.6,164.84,164.43,164.56,341737.0,164.6,164.84,164.43,164.56,341737.0
2024-09-27 11:25:00,164.52,165.08,164.44,164.96,233868.0,164.52,165.08,164.44,164.96,233868.0
2024-09-27 11:30:00,164.95,164.95,164.51,164.71,194066.0,164.95,164.95,164.51,164.71,194066.0
2024-09-27 11:35:00,164.73,164.96,164.58,164.95,150957.0,164.73,164.96,164.58,164.95,150957.0
2024-09-27 11:40:00,164.95,165.34,164.78,165.31,308361.0,164.95,165.34,164.78,165.31,308361.0
2024-09-27 11:45:00,165.31,165.38,164.86,164.92,178700.0,165.31,165.38,164.86,164.92,178700.0
2024-09-27 11:50:00,164.92,164.93,164.63,164.88,141653.0,164.92,164.93,164.63,164.88,141653.0
2024-09-27 11:55:00,164.9,165.02,164.77,164.89,127972.0,164.9,165.02,164.77,164.89,127972.0
2024-09-27 12:00:00,164.89,165.02,164.73,164.94,110469.0,164.89,165.02,164.73,164.94,110469.0
2024-09-27 12:05:00,164.9,165.13,164.7,164.73,156826.0,164.9,165.13,164.7,164.73,156826.0
2024-09-27 12:10:00,164.72,164.86,164.48,164.54,220061.0,164.72,164.86,164.48,164.54,220061.0
2024-09-27 12:15:00,164.55,164.94,164.5,164.73,138542.0,164.55,164.94,164.5,164.73,138542.0
2024-09-27 12:20:00,164.73,164.92,164.7,164.9,73937.0,164.73,164.92,164.7,164.9,73937.0
2024-09-27 12:25:00,164.9,165.27,164.9,165.13,164714.0,164.9,165.27,164.9,165.13,164714.0
2024-09-27 12:30:00,165.12,165.4,165.09,165.34,134873.0,165.12,165.4,165.09,165.34,134873.0
2024-09-27 12:35:00,165.34,165.57,165.27,165.36,176682.0,165.34,165.57,165.27,165.36,176682.0
2024-09-27 12:40:00,165.34,165.42,165.08,165.15,134179.0,165.34,165.42,165.08,165.15,134179.0
2024-09-27 12:45:00,165.13,165.13,164.89,165.11,131748.0,165.13,165.13,164.89,165.11,131748.0
2024-09-27 12:50:00,165.11,165.18,164.95,165.1,72723.0,165.11,165.18,164.95,165.1,72723.0
2024-09-27 12:55:00,165.1,165.3,165.01,165.04,110010.0,165.1,165.3,165.01,165.04,110010.0
2024-09-27 13:00:00,165.05,165.28,165.04,165.17,84608.0,165.05,165.28,165.04,165.17,84608.0
2024-09-27 13:05:00,165.15,165.15,164.68,164.79,172771.0,165.15,165.15,164.68,164.79,172771.0
2024-09-27 13:10:00,164.79,165.04,164.78,164.86,116904.0,164.79,165.04,164.78,164.86,116904.0
2024-09-27 13:15:00,164.85,164.86,164.43,164.48,161396.0,164.85,164.86,164.43,164.48,161396.0
2024-09-27 13:20:00,164.47,164.58,164.29,164.58,169366.0,164.47,164.58,164.29,164.58,169366.0
2024-09-27 13:25:00,164.56,164.58,164.4,164.5,105314.0,164.56,164.58,164.4,164.5,105314.0
2024-09-27 13:30:00,164.5,164.8,164.44,164.79,99186.0,164.5,164.8,164.44,164.79,99186.0
2024-09-27 13:35:00,164.78,164.83,164.23,164.28,183162.0,164.78,164.83,164.23,164.28,183162.0
2024-09-27 13:40:00,164.26,164.68,164.25,164.52,185375.0,164.26,164.68,164.25,164.52,185375.0
2024-09-27 13:45:00,164.49,164.65,164.4,164.56,92865.0,164.49,164.65,164.4,164.56,92865.0
2024-09-27 13:50:00,164.56,164.86,164.56,164.81,121842.0,164.56,164.86,164.56,164.81,121842.0
2024-09-27 13:55:00,164.81,164.91,164.63,164.87,114006.0,164.81,164.91,164.63,164.87,114006.0
2024-09-27 14:00:00,164.88,165.03,164.47,164.57,169138.0,164.88,165.03,164.47,164.57,169138.0
2024-09-27 14:05:00,164.58,164.61,164.41,164.53,89299.0,164.58,164.61,164.41,164.53,89299.0
2024-09-27 14:10:00,164.55,164.73,164.5,164.65,67377.0,164.55,164.73,164.5,164.65,67377.0
2024-09-27 14:15:00,164.65,164.76,164.36,164.46,95893.0,164.65,164.76,164.36,164.46,95893.0
2024-09-27 14:20:00,164.47,164.62,164.47,164.51,58052.0,164.47,164.62,164.47,164.51,58052.0
2024-09-27 14:25:00,164.5,164.67,163.84,163.87,346546.0,164.5,164.67,163.84,163.87,346546.0
2024-09-27 14:30:00,163.89,164.23,163.74,164.14,196436.0,163.89,164.23,163.74,164.14,196436.0
2024-09-27 14:35:00,164.17,164.18,163.84,164.1,124373.0,164.17,164.18,163.84,164.1,124373.0
2024-09-27 14:40:00,164.09,164.36,164.05,164.32,130188.0,164.09,164.36,164.05,164.32,130188.0
2024-09-27 14:45:00,164.28,164.61,164.28,164.5,134314.0,164.28,164.61,164.28,164.5,134314.0
2024-09-27 14:50:00,164.5,164.78,164.42,164.7,152950.0,164.5,164.78,164.42,164.7,152950.0
2024-09-27 14:55:00,164.69,164.98,164.63,164.79,162058.0,164.69,164.98,164.63,164.79,162058.0
2024-09-27 15:00:00,164.78,164.85,164.56,164.79,137285.0,164.78,164.85,164.56,164.79,137285.0
2024-09-27 15:05:00,164.79,164.96,164.6,164.72,147539.0,164.79,164.96,164.6,164.72,147539.0
2024-09-27 15:10:00,164.73,164.78,164.57,164.65,101111.0,164.73,164.78,164.57,164.65,101111.0
2024-09-27 15:15:00,164.63,164.74,164.53,164.58,100059.0,164.63,164.74,164.53,164.58,100059.0
2024-09-27 15:20:00,164.6,164.65,164.46,164.56,107062.0,164.6,164.65,164.46,164.56,107062.0
2024-09-27 15:25:00,164.57,164.6,164.35,164.56,140630.0,164.57,164.6,164.35,164.56,140630.0
2024-09-27 15:30:00,164.55,164.58,164.21,164.27,166192.0,164.55,164.58,164.21,164.27,166192.0
2024-09-27 15:35:00,164.26,164.34,164.18,164.22,139817.0,164.26,164.34,164.18,164.22,139817.0
2024-09-27 15:40:00,164.24,164.3,164.11,164.16,157752.0,164.24,164.3,164.11,164.16,157752.0
2024-09-27 15:45:00,164.16,164.27,164.04,164.18,173074.0,164.16,164.27,164.04,164.18,173074.0
2024-09-27 15:50:00,164.2,164.83,164.2,164.72,313607.0,164.2,164.83,164.2,164.72,313607.0
2024-09-27 15:55:00,164.71,164.78,164.26,164.35,738314.0,164.71,164.78,164.26,164.35,738314.0
2024-09-30 09:30:00,163.2,163.93,162.68,162.85,717878.0,163.2,163.93,162.68,162.85,717878.0
2024-09-30 09:35:00,162.84,164.27,162.57,163.89,486498.0,162.84,164.27,162.57,163.89,486498.0
2024-09-30 09:40:00,163.92,165.08,163.92,164.84,494935.0,163.92,165.08,163.92,164.84,494935.0
2024-09-30 09:45:00,164.84,164.97,164.24,164.42,335626.0,164.84,164.97,164.24,164.42,335626.0
2024-09-30 09:50:00,164.4,164.9,164.11,164.22,282718.0,164.4,164.9,164.11,164.22,282718.0
2024-09-30 09:55:00,164.23,164.35,163.53,163.56,377065.0,164.23,164.35,163.53,163.56,377065.0
2024-09-30 10:00:00,163.54,163.85,163.23,163.28,313045.0,163.54,163.85,163.23,163.28,313045.0
2024-09-30 10:05:00,163.26,163.62,162.81,163.17,336349.0,163.26,163.62,162.81,163.17,336349.0
2024-09-30 10:10:00,163.2,163.37,162.88,162.89,260221.0,163.2,163.37,162.88,162.89,260221.0
2024-09-30 10:15:00,162.9,163.09,162.49,162.85,304275.0,162.9,163.09,162.49,162.85,304275.0
2024-09-30 10:20:00,162.85,163.15,162.26,162.27,299852.0,162.85,163.15,162.26,162.27,299852.0
2024-09-30 10:25:00,162.27,163.17,162.18,163.15,297459.0,162.27,163.17,162.18,163.15,297459.0
2024-09-30 10:30:00,163.16,163.59,163.05,163.41,283825.0,163.16,163.59,163.05,163.41,283825.0
2024-09-30 10:35:00,163.4,163.64,163.12,163.55,214194.0,163.4,163.64,163.12,163.55,214194.0
2024-09-30 10:40:00,163.54,163.66,163.15,163.31,217911.0,163.54,163.66,163.15,163.31,217911.0
2024-09-30 10:45:00,163.33,163.58,163.21,163.47,121808.0,163.33,163.58,163.21,163.47,121808.0
2024-09-30 10:50:00,163.41,163.62,163.23,163.38,141600.0,163.41,163.62,163.23,163.38,141600.0
2024-09-30 10:55:00,163.38,163.57,163.2,163.33,116563.0,163.38,163.57,163.2,163.33,116563.0
2024-09-30 11:00:00,163.32,163.99,163.12,163.97,203812.0,163.32,163.99,163.12,163.97,203812.0
2024-09-30 11:05:00,163.95,164.15,163.53,163.59,202493.0,163.95,164.15,163.53,163.59,202493.0
2024-09-30 11:10:00,163.58,163.88,163.43,163.87,119242.0,163.58,163.88,163.43,163.87,119242.0
2024-09-30 11:15:00,163.86,164.25,163.81,164.17,191705.0,163.86,164.25,163.81,164.17,191705.0
2024-09-30 11:20:00,164.16,164.37,164.06,164.27,129078.0,164.16,164.37,164.06,164.27,129078.0
2024-09-30 11:25:00,164.26,164.43,164.15,164.37,104239.0,164.26,164.43,164.15,164.37,104239.0
2024-09-30 11:30:00,164.39,164.39,163.71,163.78,188807.0,164.39,164.39,163.71,163.78,188807.0
2024-09-30 11:35:00,163.82,163.98,163.53,163.59,134563.0,163.82,163.98,163.53,163.59,134563.0
2024-09-30 11:40:00,163.56,163.92,163.36,163.82,138830.0,163.56,163.92,163.36,163.82,138830.0
2024-09-30 11:45:00,163.77,164.17,163.68,164.14,95273.0,163.77,164.17,163.68,164.14,95273.0
2024-09-30 11:50:00,164.14,164.2,163.85,163.93,87356.0,164.14,164.2,163.85,163.93,87356.0
2024-09-30 11:55:00,163.92,163.99,163.74,163.76,107289.0,163.92,163.99,163.74,163.76,107289.0
2024-09-30 12:00:00,163.76,164.01,163.74,163.97,110721.0,163.76,164.01,163.74,163.97,110721.0
2024-09-30 12:05:00,163.98,164.3,163.9,164.11,118287.0,163.98,164.3,163.9,164.11,118287.0
2024-09-30 12:10:00,164.09,164.37,163.95,164.26,139694.0,164.09,164.37,163.95,164.26,139694.0
2024-09-30 12:15:00,164.28,164.66,164.27,164.41,161993.0,164.28,164.66,164.27,164.41,161993.0
2024-09-30 12:20:00,164.44,164.54,164.26,164.34,124280.0,164.44,164.54,164.26,164.34,124280.0
2024-09-30 12:25:00,164.27,164.47,164.25,164.37,59279.0,164.27,164.47,164.25,164.37,59279.0
2024-09-30 12:30:00,164.36,164.54,164.16,164.18,98598.0,164.36,164.54,164.16,164.18,98598.0
2024-09-30 12:35:00,164.17,164.32,164.07,164.1,87512.0,164.17,164.32,164.07,164.1,87512.0
2024-09-30 12:40:00,164.13,164.25,164.03,164.18,49875.0,164.13,164.25,164.03,164.18,49875.0
2024-09-30 12:45:00,164.18,164.64,164.11,164.63,121461.0,164.18,164.64,164.11,164.63,121461.0
2024-09-30 12:50:00,164.64,164.87,164.56,164.6,151001.0,164.64,164.87,164.56,164.6,151001.0
2024-09-30 12:55:00,164.62,164.7,164.45,164.47,102196.0,164.62,164.7,164.45,164.47,102196.0
2024-09-30 13:00:00,164.45,164.52,164.23,164.31,107184.0,164.45,164.52,164.23,164.31,107184.0
2024-09-30 13:05:00,164.3,164.5,164.1,164.14,97389.0,164.3,164.5,164.1,164.14,97389.0
2024-09-30 13:10:00,164.14,164.27,163.66,163.85,182265.0,164.14,164.27,163.66,163.85,182265.0
2024-09-30 13:15:00,163.83,164.18,163.75,163.96,130999.0,163.83,164.18,163.75,163.96,130999.0
2024-09-30 13:20:00,163.96,164.06,163.81,163.82,60791.0,163.96,164.06,163.81,163.82,60791.0
2024-09-30 13:25:00,163.82,164.0,163.57,163.63,86900.0,163.82,164.0,163.57,163.63,86900.0
2024-09-30 13:30:00,163.6,163.84,163.56,163.74,89669.0,163.6,163.84,163.56,163.74,89669.0
2024-09-30 13:35:00,163.75,163.79,163.59,163.66,74074.0,163.75,163.79,163.59,163.66,74074.0
2024-09-30 13:40:00,163.66,163.72,163.52,163.66,63272.0,163.66,163.72,163.52,163.66,63272.0
2024-09-30 13:45:00,163.65,163.82,163.55,163.79,80091.0,163.65,163.82,163.55,163.79,80091.0
2024-09-30 13:50:00,163.8,164.06,163.68,163.98,105649.0,163.8,164.06,163.68,163.98,105649.0
2024-09-30 13:55:00,163.97,164.27,163.79,164.19,122152.0,163.97,164.27,163.79,164.19,122152.0
2024-09-30 14:00:00,164.17,164.32,164.06,164.3,94960.0,164.17,164.32,164.06,164.3,94960.0
2024-09-30 14:05:00,164.29,164.29,163.83,164.13,87601.0,164.29,164.29,163.83,164.13,87601.0
2024-09-30 14:10:00,164.11,164.11,163.56,163.67,100849.0,164.11,164.11,163.56,163.67,100849.0
2024-09-30 14:15:00,163.66,163.66,163.05,163.05,210349.0,163.66,163.66,163.05,163.05,210349.0
2024-09-30 14:20:00,163.04,163.14,162.52,162.65,249876.0,163.04,163.14,162.52,162.65,249876.0
2024-09-30 14:25:00,162.65,162.84,162.44,162.66,242362.0,162.65,162.84,162.44,162.66,242362.0
2024-09-30 14:30:00,162.66,162.75,162.35,162.59,222594.0,162.66,162.75,162.35,162.59,222594.0
2024-09-30 14:35:00,162.6,163.24,162.51,163.19,195071.0,162.6,163.24,162.51,163.19,195071.0
2024-09-30 14:40:00,163.21,163.36,163.03,163.07,164403.0,163.21,163.36,163.03,163.07,164403.0
2024-09-30 14:45:00,163.08,163.38,163.07,163.18,105533.0,163.08,163.38,163.07,163.18,105533.0
2024-09-30 14:50:00,163.17,163.55,163.11,163.49,116315.0,163.17,163.55,163.11,163.49,116315.0
2024-09-30 14:55:00,163.51,163.59,163.2,163.22,72166.0,163.51,163.59,163.2,163.22,72166.0
2024-09-30 15:00:00,163.25,163.39,162.83,163.26,124232.0,163.25,163.39,162.83,163.26,124232.0
2024-09-30 15:05:00,163.21,163.31,162.96,163.09,110573.0,163.21,163.31,162.96,163.09,110573.0
2024-09-30 15:10:00,163.11,163.13,162.74,162.94,93185.0,163.11,163.13,162.74,162.94,93185.0
2024-09-30 15:15:00,162.98,163.25,162.84,163.19,97842.0,162.98,163.25,162.84,163.19,97842.0
2024-09-30 15:20:00,163.18,163.19,162.81,163.03,94625.0,163.18,163.19,162.81,163.03,94625.0
2024-09-30 15:25:00,163.02,163.15,162.86,162.98,87177.0,163.02,163.15,162.86,162.98,87177.0
2024-09-30 15:30:00,162.98,163.01,162.66,162.71,89897.0,162.98,163.01,162.66,162.71,89897.0
2024-09-30 15:35:00,162.69,162.94,162.59,162.91,134525.0,162.69,162.94,162.59,162.91,134525.0
2024-09-30 15:40:00,162.92,162.92,162.59,162.83,129535.0,162.92,162.92,162.59,162.83,129535.0
2024-09-30 15:45:00,162.86,163.42,162.86,163.26,227046.0,162.86,163.42,162.86,163.26,227046.0
2024-09-30 15:50:00,163.25,164.0,163.25,163.99,499276.0,163.25,164.0,163.25,163.99,499276.0
2024-09-30 15:55:00,164.0,164.22,163.9,164.1,706424.0,164.0,164.22,163.9,164.1,706424.0
2024-10-01 09:30:00,164.48,165.4,163.65,163.91,774939.0,164.48,165.4,163.65,163.91,774939.0
2024-10-01 09:35:00,163.89,163.93,162.9,163.07,487983.0,163.89,163.93,162.9,163.07,487983.0
2024-10-01 09:40:00,163.0,163.89,162.88,163.82,338208.0,163.0,163.89,162.88,163.82,338208.0
2024-10-01 09:45:00,163.82,163.86,162.68,163.08,336941.0,163.82,163.86,162.68,163.08,336941.0
2024-10-01 09:50:00,163.06,163.06,161.85,161.89,538233.0,163.06,163.06,161.85,161.89,538233.0
2024-10-01 09:55:00,161.91,162.62,161.69,162.33,375747.0,161.91,162.62,161.69,162.33,375747.0
2024-10-01 10:00:00,162.35,163.06,161.82,162.59,399185.0,162.35,163.06,161.82,162.59,399185.0
2024-10-01 10:05:00,162.57,162.65,161.51,161.56,337322.0,162.57,162.65,161.51,161.56,337322.0
2024-10-01 10:10:00,161.55,161.79,160.76,161.05,579031.0,161.55,161.79,160.76,161.05,579031.0
2024-10-01 10:15:00,161.04,161.05,160.42,160.71,365922.0,161.04,161.05,160.42,160.71,365922.0
2024-10-01 10:20:00,160.7,161.49,160.51,161.11,351585.0,160.7,161.49,160.51,161.11,351585.0
2024-10-01 10:25:00,161.13,161.25,159.82,160.13,489790.0,161.13,161.25,159.82,160.13,489790.0
2024-10-01 10:30:00,160.12,160.27,159.55,160.06,383159.0,160.12,160.27,159.55,160.06,383159.0
2024-10-01 10:35:00,160.03,160.48,159.7,160.31,294616.0,160.03,160.48,159.7,160.31,294616.0
2024-10-01 10:40:00,160.3,160.98,160.19,160.72,265821.0,160.3,160.98,160.19,160.72,265821.0
2024-10-01 10:45:00,160.73,160.96,160.59,160.88,186689.0,160.73,160.96,160.59,160.88,186689.0
2024-10-01 10:50:00,160.88,160.93,160.45,160.52,165759.0,160.88,160.93,160.45,160.52,165759.0
2024-10-01 10:55:00,160.53,160.93,160.52,160.78,192549.0,160.53,160.93,160.52,160.78,192549.0
2024-10-01 11:00:00,160.8,160.89,160.25,160.25,180042.0,160.8,160.89,160.25,160.25,180042.0
2024-10-01 11:05:00,160.28,160.28,159.37,159.39,309290.0,160.28,160.28,159.37,159.39,309290.0
2024-10-01 11:10:00,159.37,159.52,159.16,159.2,216765.0,159.37,159.52,159.16,159.2,216765.0
2024-10-01 11:15:00,159.2,159.27,158.64,158.9,356875.0,159.2,159.27,158.64,158.9,356875.0
2024-10-01 11:20:00,158.88,159.27,158.77,159.01,208584.0,158.88,159.27,158.77,159.01,208584.0
2024-10-01 11:25:00,159.04,159.79,158.99,159.76,252255.0,159.04,159.79,158.99,159.76,252255.0
2024-10-01 11:30:00,159.74,160.24,159.61,160.13,194582.0,159.74,160.24,159.61,160.13,194582.0
2024-10-01 11:35:00,160.12,160.4,160.01,160.4,232262.0,160.12,160.4,160.01,160.4,232262.0
2024-10-01 11:40:00,160.43,160.86,160.28,160.67,287163.0,160.43,160.86,160.28,160.67,287163.0
2024-10-01 11:45:00,160.65,160.69,160.24,160.55,185291.0,160.65,160.69,160.24,160.55,185291.0
2024-10-01 11:50:00,160.55,160.7,160.47,160.54,124871.0,160.55,160.7,160.47,160.54,124871.0
2024-10-01 11:55:00,160.56,160.67,160.15,160.19,143906.0,160.56,160.67,160.15,160.19,143906.0
2024-10-01 12:00:00,160.16,160.77,160.06,160.7,141102.0,160.16,160.77,160.06,160.7,141102.0
2024-10-01 12:05:00,160.7,160.96,160.65,160.84,145029.0,160.7,160.96,160.65,160.84,145029.0
2024-10-01 12:10:00,160.85,161.16,160.55,160.8,192395.0,160.85,161.16,160.55,160.8,192395.0
2024-10-01 12:15:00,160.82,161.02,160.76,160.88,112189.0,160.82,161.02,160.76,160.88,112189.0
2024-10-01 12:20:00,160.88,161.09,160.7,160.87,121514.0,160.88,161.09,160.7,160.87,121514.0
2024-10-01 12:25:00,160.86,160.9,160.48,160.72,146045.0,160.86,160.9,160.48,160.72,146045.0
2024-10-01 12:30:00,160.69,160.82,159.92,160.52,228371.0,160.69,160.82,159.92,160.52,228371.0
2024-10-01 12:35:00,160.51,160.7,159.95,160.0,153703.0,160.51,160.7,159.95,160.0,153703.0
2024-10-01 12:40:00,160.02,160.3,159.92,159.95,241272.0,160.02,160.3,159.92,159.95,241272.0
2024-10-01 12:45:00,159.97,159.98,159.49,159.59,229017.0,159.97,159.98,159.49,159.59,229017.0
2024-10-01 12:50:00,159.58,160.71,159.53,160.49,215807.0,159.58,160.71,159.53,160.49,215807.0
2024-10-01 12:55:00,160.5,160.55,160.07,160.22,155074.0,160.5,160.55,160.07,160.22,155074.0
2024-10-01 13:00:00,160.19,160.19,159.42,159.48,139635.0,160.19,160.19,159.42,159.48,139635.0
2024-10-01 13:05:00,159.48,159.52,159.13,159.24,202549.0,159.48,159.52,159.13,159.24,202549.0
2024-10-01 13:10:00,159.25,159.37,158.9,158.99,207282.0,159.25,159.37,158.9,158.99,207282.0
2024-10-01 13:15:00,159.0,159.0,158.6,158.74,276881.0,159.0,159.0,158.6,158.74,276881.0
2024-10-01 13:20:00,158.75,158.95,158.55,158.67,212981.0,158.75,158.95,158.55,158.67,212981.0
2024-10-01 13:25:00,158.67,158.81,158.28,158.31,198337.0,158.67,158.81,158.28,158.31,198337.0
2024-10-01 13:30:00,158.3,159.02,158.08,158.91,453030.0,158.3,159.02,158.08,158.91,453030.0
2024-10-01 13:35:00,158.9,158.93,158.31,158.81,234197.0,158.9,158.93,158.31,158.81,234197.0
2024-10-01 13:40:00,158.82,159.4,158.7,159.35,191176.0,158.82,159.4,158.7,159.35,191176.0
2024-10-01 13:45:00,159.35,159.53,159.2,159.24,150193.0,159.35,159.53,159.2,159.24,150193.0
2024-10-01 13:50:00,159.24,159.46,159.16,159.43,95948.0,159.24,159.46,159.16,159.43,95948.0
2024-10-01 13:55:00,159.42,159.92,159.41,159.92,182595.0,159.42,159.92,159.41,159.92,182595.0
2024-10-01 14:00:00,159.9,160.37,159.85,160.32,301064.0,159.9,160.37,159.85,160.32,301064.0
2024-10-01 14:05:00,160.32,160.6,160.24,160.56,172983.0,160.32,160.6,160.24,160.56,172983.0
2024-10-01 14:10:00,160.55,160.74,160.46,160.63,192551.0,160.55,160.74,160.46,160.63,192551.0
2024-10-01 14:15:00,160.61,160.77,160.42,160.52,182002.0,160.61,160.77,160.42,160.52,182002.0
2024-10-01 14:20:00,160.53,160.66,160.43,160.56,120925.0,160.53,160.66,160.43,160.56,120925.0
2024-10-01 14:25:00,160.56,160.75,160.52,160.64,127630.0,160.56,160.75,160.52,160.64,127630.0
2024-10-01 14:30:00,160.62,160.95,160.52,160.8,205752.0,160.62,160.95,160.52,160.8,205752.0
2024-10-01 14:35:00,160.81,160.99,160.54,160.84,226287.0,160.81,160.99,160.54,160.84,226287.0
2024-10-01 14:40:00,160.86,161.16,160.76,161.11,220550.0,160.86,161.16,160.76,161.11,220550.0
2024-10-01 14:45:00,161.1,161.28,160.85,160.91,188580.0,161.1,161.28,160.85,160.91,188580.0
2024-10-01 14:50:00,160.93,161.13,160.58,160.75,180531.0,160.93,161.13,160.58,160.75,180531.0
2024-10-01 14:55:00,160.75,161.2,160.75,161.04,161738.0,160.75,161.2,160.75,161.04,161738.0
2024-10-01 15:00:00,161.02,161.37,160.99,161.31,183491.0,161.02,161.37,160.99,161.31,183491.0
2024-10-01 15:05:00,161.32,161.37,161.1,161.29,154520.0,161.32,161.37,161.1,161.29,154520.0
2024-10-01 15:10:00,161.27,161.28,160.84,160.98,146794.0,161.27,161.28,160.84,160.98,146794.0
2024-10-01 15:15:00,160.95,161.06,160.74,160.91,130292.0,160.95,161.06,160.74,160.91,130292.0
2024-10-01 15:20:00,160.87,161.15,160.77,160.8,113965.0,160.87,161.15,160.77,160.8,113965.0
2024-10-01 15:25:00,160.81,161.0,160.63,160.72,159305.0,160.81,161.0,160.63,160.72,159305.0
2024-10-01 15:30:00,160.71,160.71,159.69,159.74,292288.0,160.71,160.71,159.69,159.74,292288.0
2024-10-01 15:35:00,159.76,159.95,159.4,159.42,326893.0,159.76,159.95,159.4,159.42,326893.0
2024-10-01 15:40:00,159.41,159.59,159.18,159.22,256842.0,159.41,159.59,159.18,159.22,256842.0
2024-10-01 15:45:00,159.21,159.3,158.96,159.18,539457.0,159.21,159.3,158.96,159.18,539457.0
2024-10-01 15:50:00,159.19,159.74,159.18,159.7,870580.0,159.19,159.74,159.18,159.7,870580.0
2024-10-01 15:55:00,159.68,160.4,159.51,159.76,1460780.0,159.68,160.4,159.51,159.76,1460780.0
2024-10-02 09:30:00,159.27,160.36,158.84,160.12,681779.0,159.27,160.36,158.84,160.12,681779.0
2024-10-02 09:35:00,160.11,160.13,159.27,159.68,346010.0,160.11,160.13,159.27,159.68,346010.0
2024-10-02 09:40:00,159.76,159.93,158.7,158.74,431873.0,159.76,159.93,158.7,158.74,431873.0
2024-10-02 09:45:00,158.76,159.88,158.66,159.76,368855.0,158.76,159.88,158.66,159.76,368855.0
2024-10-02 09:50:00,159.75,160.17,159.47,159.77,435789.0,159.75,160.17,159.47,159.77,435789.0
2024-10-02 09:55:00,159.71,160.29,159.59,160.13,366382.0,159.71,160.29,159.59,160.13,366382.0
2024-10-02 10:00:00,160.16,161.07,160.11,160.72,475040.0,160.16,161.07,160.11,160.72,475040.0
2024-10-02 10:05:00,160.71,161.43,160.6,161.06,390196.0,160.71,161.43,160.6,161.06,390196.0
2024-10-02 10:10:00,161.06,161.63,160.8,160.93,378845.0,161.06,161.63,160.8,160.93,378845.0
2024-10-02 10:15:00,160.91,161.96,160.86,161.9,337094.0,160.91,161.96,160.86,161.9,337094.0
2024-10-02 10:20:00,161.92,162.13,161.58,161.73,333248.0,161.92,162.13,161.58,161.73,333248.0
2024-10-02 10:25:00,161.76,162.54,161.72,162.48,439537.0,161.76,162.54,161.72,162.48,439537.0
2024-10-02 10:30:00,162.46,162.5,162.05,162.14,301271.0,162.46,162.5,162.05,162.14,301271.0
2024-10-02 10:35:00,162.14,162.71,162.03,162.5,285790.0,162.14,162.71,162.03,162.5,285790.0
2024-10-02 10:40:00,162.46,162.86,162.41,162.64,219939.0,162.46,162.86,162.41,162.64,219939.0
2024-10-02 10:45:00,162.62,163.09,162.53,163.08,395478.0,162.62,163.09,162.53,163.08,395478.0
2024-10-02 10:50:00,163.1,163.1,161.96,162.02,419904.0,163.1,163.1,161.96,162.02,419904.0
2024-10-02 10:55:00,161.99,162.27,161.86,162.02,324730.0,161.99,162.27,161.86,162.02,324730.0
2024-10-02 11:00:00,162.02,162.66,161.96,162.5,323022.0,162.02,162.66,161.96,162.5,323022.0
2024-10-02 11:05:00,162.5,162.65,161.93,162.06,321491.0,162.5,162.65,161.93,162.06,321491.0
2024-10-02 11:10:00,162.06,162.28,161.96,162.25,263787.0,162.06,162.28,161.96,162.25,263787.0
2024-10-02 11:15:00,162.22,162.84,162.2,162.69,387245.0,162.22,162.84,162.2,162.69,387245.0
2024-10-02 11:20:00,162.68,162.84,162.08,162.17,232603.0,162.68,162.84,162.08,162.17,232603.0
2024-10-02 11:25:00,162.14,162.22,161.77,162.12,216881.0,162.14,162.22,161.77,162.12,216881.0
2024-10-02 11:30:00,162.13,162.43,162.05,162.35,171343.0,162.13,162.43,162.05,162.35,171343.0
2024-10-02 11:35:00,162.33,162.51,162.19,162.43,99430.0,162.33,162.51,162.19,162.43,99430.0
2024-10-02 11:40:00,162.42,162.43,162.01,162.4,118946.0,162.42,162.43,162.01,162.4,118946.0
2024-10-02 11:45:00,162.42,162.65,162.28,162.64,122396.0,162.42,162.65,162.28,162.64,122396.0
2024-10-02 11:50:00,162.65,162.69,162.02,162.02,194033.0,162.65,162.69,162.02,162.02,194033.0
2024-10-02 11:55:00,162.04,162.17,161.8,162.04,199092.0,162.04,162.17,161.8,162.04,199092.0
2024-10-02 12:00:00,162.04,162.09,161.9,162.01,190995.0,162.04,162.09,161.9,162.01,190995.0
2024-10-02 12:05:00,162.0,162.08,161.91,161.99,135344.0,162.0,162.08,161.91,161.99,135344.0
2024-10-02 12:10:00,162.02,162.1,161.95,162.02,201098.0,162.02,162.1,161.95,162.02,201098.0
2024-10-02 12:15:00,162.02,162.06,161.64,161.67,140095.0,162.02,162.06,161.64,161.67,140095.0
2024-10-02 12:20:00,161.69,162.01,161.53,161.93,136469.0,161.69,162.01,161.53,161.93,136469.0
2024-10-02 12:25:00,161.96,162.07,161.83,161.84,93766.0,161.96,162.07,161.83,161.84,93766.0
2024-10-02 12:30:00,161.8,161.8,161.45,161.54,109295.0,161.8,161.8,161.45,161.54,109295.0
2024-10-02 12:35:00,161.55,161.68,161.45,161.61,92709.0,161.55,161.68,161.45,161.61,92709.0
2024-10-02 12:40:00,161.61,161.64,161.36,161.41,122174.0,161.61,161.64,161.36,161.41,122174.0
2024-10-02 12:45:00,161.4,161.44,160.71,160.76,251434.0,161.4,161.44,160.71,160.76,251434.0
2024-10-02 12:50:00,160.77,160.98,160.62,160.73,228311.0,160.77,160.98,160.62,160.73,228311.0
2024-10-02 12:55:00,160.73,160.78,160.19,160.21,209037.0,160.73,160.78,160.19,160.21,209037.0
2024-10-02 13:00:00,160.21,160.47,160.08,160.2,246510.0,160.21,160.47,160.08,160.2,246510.0
2024-10-02 13:05:00,160.21,160.31,160.02,160.1,170922.0,160.21,160.31,160.02,160.1,170922.0
2024-10-02 13:10:00,160.08,160.27,159.86,160.12,263605.0,160.08,160.27,159.86,160.12,263605.0
2024-10-02 13:15:00,160.11,160.12,159.87,160.02,182296.0,160.11,160.12,159.87,160.02,182296.0
2024-10-02 13:20:00,160.01,160.23,159.94,160.09,174995.0,160.01,160.23,159.94,160.09,174995.0
2024-10-02 13:25:00,160.11,160.57,159.95,160.43,181174.0,160.11,160.57,159.95,160.43,181174.0
2024-10-02 13:30:00,160.42,160.47,159.88,159.91,196653.0,160.42,160.47,159.88,159.91,196653.0
2024-10-02 13:35:00,159.9,160.3,159.7,160.2,231611.0,159.9,160.3,159.7,160.2,231611.0
2024-10-02 13:40:00,160.2,160.29,159.84,159.9,123705.0,160.2,160.29,159.84,159.9,123705.0
2024-10-02 13:45:00,159.9,160.04,159.73,159.93,189537.0,159.9,160.04,159.73,159.93,189537.0
2024-10-02 13:50:00,159.92,160.25,159.92,160.18,172331.0,159.92,160.25,159.92,160.18,172331.0
2024-10-02 13:55:00,160.2,160.58,160.16,160.55,213644.0,160.2,160.58,160.16,160.55,213644.0
2024-10-02 14:00:00,160.53,160.64,160.25,160.26,146750.0,160.53,160.64,160.25,160.26,146750.0
2024-10-02 14:05:00,160.28,160.29,160.06,160.19,146018.0,160.28,160.29,160.06,160.19,146018.0
2024-10-02 14:10:00,160.19,160.3,159.98,160.0,139251.0,160.19,160.3,159.98,160.0,139251.0
2024-10-02 14:15:00,160.0,160.3,159.97,160.29,150268.0,160.0,160.3,159.97,160.29,150268.0
2024-10-02 14:20:00,160.29,160.48,160.19,160.33,170625.0,160.29,160.48,160.19,160.33,170625.0
2024-10-02 14:25:00,160.34,160.47,159.81,160.24,237595.0,160.34,160.47,159.81,160.24,237595.0
2024-10-02 14:30:00,160.22,160.38,160.02,160.31,126709.0,160.22,160.38,160.02,160.31,126709.0
2024-10-02 14:35:00,160.3,160.35,160.13,160.2,68396.0,160.3,160.35,160.13,160.2,68396.0
2024-10-02 14:40:00,160.18,160.53,160.17,160.52,109216.0,160.18,160.53,160.17,160.52,109216.0
2024-10-02 14:45:00,160.52,160.52,160.22,160.31,97756.0,160.52,160.52,160.22,160.31,97756.0
2024-10-02 14:50:00,160.31,160.38,159.99,160.16,143469.0,160.31,160.38,159.99,160.16,143469.0
2024-10-02 14:55:00,160.17,160.3,160.1,160.3,93709.0,160.17,160.3,160.1,160.3,93709.0
2024-10-02 15:00:00,160.3,160.3,160.01,160.14,93073.0,160.3,160.3,160.01,160.14,93073.0
2024-10-02 15:05:00,160.11,160.39,160.05,160.33,114086.0,160.11,160.39,160.05,160.33,114086.0
2024-10-02 15:10:00,160.33,160.39,160.15,160.31,81732.0,160.33,160.39,160.15,160.31,81732.0
2024-10-02 15:15:00,160.34,160.43,160.08,160.21,135839.0,160.34,160.43,160.08,160.21,135839.0
2024-10-02 15:20:00,160.21,160.32,160.13,160.25,107779.0,160.21,160.32,160.13,160.25,107779.0
2024-10-02 15:25:00,160.26,160.26,160.03,160.1,151989.0,160.26,160.26,160.03,160.1,151989.0
2024-10-02 15:30:00,160.11,160.16,159.77,160.13,245116.0,160.11,160.16,159.77,160.13,245116.0
2024-10-02 15:35:00,160.13,160.23,159.88,160.01,175664.0,160.13,160.23,159.88,160.01,175664.0
2024-10-02 15:40:00,160.0,160.31,159.89,160.22,263875.0,160.0,160.31,159.89,160.22,263875.0
2024-10-02 15:45:00,160.24,160.37,160.03,160.33,246387.0,160.24,160.37,160.03,160.33,246387.0
2024-10-02 15:50:00,160.32,160.45,159.95,160.08,359179.0,160.32,160.45,159.95,160.08,359179.0
2024-10-02 15:55:00,160.06,160.15,159.53,159.77,1012747.0,160.06,160.15,159.53,159.77,1012747.0
2024-10-03 09:30:00,159.71,162.28,159.4,161.83,1062863.0,159.71,162.28,159.4,161.83,1062863.0
2024-10-03 09:35:00,161.82,162.98,161.6,162.54,685733.0,161.82,162.98,161.6,162.54,685733.0
2024-10-03 09:40:00,162.58,164.37,162.29,164.2,1000304.0,162.58,164.37,162.29,164.2,1000304.0
2024-10-03 09:45:00,164.16,164.67,163.82,164.21,819311.0,164.16,164.67,163.82,164.21,819311.0
2024-10-03 09:50:00,164.2,164.76,163.63,164.6,642090.0,164.2,164.76,163.63,164.6,642090.0
2024-10-03 09:55:00,164.59,165.18,164.36,164.93,643273.0,164.59,165.18,164.36,164.93,643273.0
2024-10-03 10:00:00,164.91,166.35,164.89,166.17,1071536.0,164.91,166.35,164.89,166.17,1071536.0
2024-10-03 10:05:00,166.17,166.79,166.05,166.53,870617.0,166.17,166.79,166.05,166.53,870617.0
2024-10-03 10:10:00,166.56,166.62,165.15,165.8,807234.0,166.56,166.62,165.15,165.8,807234.0
2024-10-03 10:15:00,165.84,166.37,165.32,165.47,568557.0,165.84,166.37,165.32,165.47,568557.0
2024-10-03 10:20:00,165.45,165.59,164.6,164.75,659736.0,165.45,165.59,164.6,164.75,659736.0
2024-10-03 10:25:00,164.73,165.03,164.59,164.64,337337.0,164.73,165.03,164.59,164.64,337337.0
2024-10-03 10:30:00,164.6,165.37,164.29,165.17,444821.0,164.6,165.37,164.29,165.17,444821.0
2024-10-03 10:35:00,165.17,165.28,164.24,164.45,328409.0,165.17,165.28,164.24,164.45,328409.0
2024-10-03 10:40:00,164.42,164.69,163.51,163.87,531632.0,164.42,164.69,163.51,163.87,531632.0
2024-10-03 10:45:00,163.9,164.6,163.73,163.83,483151.0,163.9,164.6,163.73,163.83,483151.0
2024-10-03 10:50:00,163.85,164.93,163.82,164.85,316314.0,163.85,164.93,163.82,164.85,316314.0
2024-10-03 10:55:00,164.82,164.84,163.2,163.24,453219.0,164.82,164.84,163.2,163.24,453219.0
2024-10-03 11:00:00,163.25,163.5,162.72,162.93,355366.0,163.25,163.5,162.72,162.93,355366.0
2024-10-03 11:05:00,162.94,163.46,162.84,163.14,311929.0,162.94,163.46,162.84,163.14,311929.0
2024-10-03 11:10:00,163.14,163.34,162.93,163.16,223150.0,163.14,163.34,162.93,163.16,223150.0
2024-10-03 11:15:00,163.15,163.42,163.0,163.12,226458.0,163.15,163.42,163.0,163.12,226458.0
2024-10-03 11:20:00,163.1,163.88,163.1,163.74,282622.0,163.1,163.88,163.1,163.74,282622.0
2024-10-03 11:25:00,163.77,163.79,163.27,163.74,241862.0,163.77,163.79,163.27,163.74,241862.0
2024-10-03 11:30:00,163.73,164.15,163.65,164.0,254832.0,163.73,164.15,163.65,164.0,254832.0
2024-10-03 11:35:00,163.98,164.19,163.89,164.16,166960.0,163.98,164.19,163.89,164.16,166960.0
2024-10-03 11:40:00,164.17,164.49,163.88,164.15,227919.0,164.17,164.49,163.88,164.15,227919.0
2024-10-03 11:45:00,164.13,164.2,163.76,163.81,178173.0,164.13,164.2,163.76,163.81,178173.0
2024-10-03 11:50:00,163.81,164.2,163.81,163.98,120897.0,163.81,164.2,163.81,163.98,120897.0
2024-10-03 11:55:00,164.02,164.37,164.0,164.37,168720.0,164.02,164.37,164.0,164.37,168720.0
2024-10-03 12:00:00,164.35,164.44,164.03,164.19,178136.0,164.35,164.44,164.03,164.19,178136.0
2024-10-03 12:05:00,164.21,164.42,163.84,164.16,220521.0,164.21,164.42,163.84,164.16,220521.0
2024-10-03 12:10:00,164.14,164.39,163.87,163.99,193909.0,164.14,164.39,163.87,163.99,193909.0
2024-10-03 12:15:00,163.96,164.13,163.83,163.95,84257.0,163.96,164.13,163.83,163.95,84257.0
2024-10-03 12:20:00,163.93,164.37,163.89,164.31,132938.0,163.93,164.37,163.89,164.31,132938.0
2024-10-03 12:25:00,164.26,164.41,164.14,164.24,140040.0,164.26,164.41,164.14,164.24,140040.0
2024-10-03 12:30:00,164.24,164.35,163.82,164.17,210579.0,164.24,164.35,163.82,164.17,210579.0
2024-10-03 12:35:00,164.22,164.32,164.0,164.0,82792.0,164.22,164.32,164.0,164.0,82792.0
2024-10-03 12:40:00,164.0,164.02,163.2,163.44,225214.0,164.0,164.02,163.2,163.44,225214.0
2024-10-03 12:45:00,163.41,163.48,162.72,162.88,193725.0,163.41,163.48,162.72,162.88,193725.0
2024-10-03 12:50:00,162.87,162.92,162.34,162.43,258003.0,162.87,162.92,162.34,162.43,258003.0
2024-10-03 12:55:00,162.44,162.79,162.22,162.26,208051.0,162.44,162.79,162.22,162.26,208051.0
2024-10-03 13:00:00,162.26,162.26,161.7,161.95,253417.0,162.26,162.26,161.7,161.95,253417.0
2024-10-03 13:05:00,161.96,162.24,161.75,162.14,215389.0,161.96,162.24,161.75,162.14,215389.0
2024-10-03 13:10:00,162.16,162.41,162.04,162.26,207748.0,162.16,162.41,162.04,162.26,207748.0
2024-10-03 13:15:00,162.27,162.33,162.09,162.19,160176.0,162.27,162.33,162.09,162.19,160176.0
2024-10-03 13:20:00,162.22,162.86,162.2,162.62,248806.0,162.22,162.86,162.2,162.62,248806.0
2024-10-03 13:25:00,162.62,163.06,162.45,162.48,241741.0,162.62,163.06,162.45,162.48,241741.0
2024-10-03 13:30:00,162.47,162.89,162.37,162.85,139212.0,162.47,162.89,162.37,162.85,139212.0
2024-10-03 13:35:00,162.86,162.9,162.36,162.4,98554.0,162.86,162.9,162.36,162.4,98554.0
2024-10-03 13:40:00,162.38,162.59,162.07,162.56,133217.0,162.38,162.59,162.07,162.56,133217.0
2024-10-03 13:45:00,162.58,162.7,162.4,162.41,131800.0,162.58,162.7,162.4,162.41,131800.0
2024-10-03 13:50:00,162.39,162.7,162.32,162.61,109885.0,162.39,162.7,162.32,162.61,109885.0
2024-10-03 13:55:00,162.64,162.71,162.52,162.58,98369.0,162.64,162.71,162.52,162.58,98369.0
2024-10-03 14:00:00,162.58,162.63,162.23,162.53,116810.0,162.58,162.63,162.23,162.53,116810.0
2024-10-03 14:05:00,162.55,162.83,162.51,162.56,156604.0,162.55,162.83,162.51,162.56,156604.0
2024-10-03 14:10:00,162.55,162.62,162.32,162.46,94093.0,162.55,162.62,162.32,162.46,94093.0
2024-10-03 14:15:00,162.46,162.8,162.35,162.8,122510.0,162.46,162.8,162.35,162.8,122510.0
2024-10-03 14:20:00,162.8,162.85,162.21,162.42,171431.0,162.8,162.85,162.21,162.42,171431.0
2024-10-03 14:25:00,162.44,162.57,162.28,162.36,118551.0,162.44,162.57,162.28,162.36,118551.0
2024-10-03 14:30:00,162.35,162.47,162.05,162.46,138302.0,162.35,162.47,162.05,162.46,138302.0
2024-10-03 14:35:00,162.44,162.67,162.33,162.56,128265.0,162.44,162.67,162.33,162.56,128265.0
2024-10-03 14:40:00,162.58,162.75,162.53,162.56,82910.0,162.58,162.75,162.53,162.56,82910.0
2024-10-03 14:45:00,162.56,162.74,162.54,162.63,90602.0,162.56,162.74,162.54,162.63,90602.0
2024-10-03 14:50:00,162.64,162.79,162.39,162.5,95624.0,162.64,162.79,162.39,162.5,95624.0
2024-10-03 14:55:00,162.52,162.76,162.42,162.45,111999.0,162.52,162.76,162.42,162.45,111999.0
2024-10-03 15:00:00,162.43,162.63,162.24,162.61,116799.0,162.43,162.63,162.24,162.61,116799.0
2024-10-03 15:05:00,162.62,162.62,162.14,162.17,154806.0,162.62,162.62,162.14,162.17,154806.0
2024-10-03 15:10:00,162.17,162.36,162.0,162.18,170932.0,162.17,162.36,162.0,162.18,170932.0
2024-10-03 15:15:00,162.19,162.23,161.98,162.13,155952.0,162.19,162.23,161.98,162.13,155952.0
2024-10-03 15:20:00,162.13,162.48,162.08,162.34,168951.0,162.13,162.48,162.08,162.34,168951.0
2024-10-03 15:25:00,162.33,162.33,161.89,161.9,142443.0,162.33,162.33,161.89,161.9,142443.0
2024-10-03 15:30:00,161.92,162.29,161.78,162.25,234645.0,161.92,162.29,161.78,162.25,234645.0
2024-10-03 15:35:00,162.26,162.33,162.07,162.31,103630.0,162.26,162.33,162.07,162.31,103630.0
2024-10-03 15:40:00,162.32,162.44,162.11,162.13,163789.0,162.32,162.44,162.11,162.13,163789.0
2024-10-03 15:45:00,162.11,162.74,162.11,162.7,282311.0,162.11,162.74,162.11,162.7,282311.0
2024-10-03 15:50:00,162.67,162.76,162.22,162.42,288179.0,162.67,162.76,162.22,162.42,288179.0
2024-10-03 15:55:00,162.44,163.01,162.39,162.86,799271.0,162.44,163.01,162.39,162.86,799271.0
2024-10-04 09:30:00,166.64,167.99,166.27,167.94,1655972.0,166.64,167.99,166.27,167.94,1655972.0
2024-10-04 09:35:00,167.96,168.58,167.43,168.09,1065588.0,167.96,168.58,167.43,168.09,1065588.0
2024-10-04 09:40:00,168.09,168.52,167.81,168.32,664753.0,168.09,168.52,167.81,168.32,664753.0
2024-10-04 09:45:00,168.35,169.09,167.91,168.18,888444.0,168.35,169.09,167.91,168.18,888444.0
2024-10-04 09:50:00,168.2,168.65,167.65,168.11,878020.0,168.2,168.65,167.65,168.11,878020.0
2024-10-04 09:55:00,168.11,168.25,167.18,167.24,920779.0,168.11,168.25,167.18,167.24,920779.0
2024-10-04 10:00:00,167.24,167.24,166.29,166.6,809546.0,167.24,167.24,166.29,166.6,809546.0
2024-10-04 10:05:00,166.65,166.65,164.78,164.88,939107.0,166.65,166.65,164.78,164.88,939107.0
2024-10-04 10:10:00,164.86,165.24,164.42,165.11,839642.0,164.86,165.24,164.42,165.11,839642.0
2024-10-04 10:15:00,165.12,165.78,164.97,165.63,582066.0,165.12,165.78,164.97,165.63,582066.0
2024-10-04 10:20:00,165.63,165.75,165.09,165.61,393661.0,165.63,165.75,165.09,165.61,393661.0
2024-10-04 10:25:00,165.62,165.83,164.84,165.08,391350.0,165.62,165.83,164.84,165.08,391350.0
2024-10-04 10:30:00,165.02,165.73,164.86,165.63,447819.0,165.02,165.73,164.86,165.63,447819.0
2024-10-04 10:35:00,165.62,165.99,165.25,165.56,338640.0,165.62,165.99,165.25,165.56,338640.0
2024-10-04 10:40:00,165.56,166.65,165.4,166.6,553449.0,165.56,166.65,165.4,166.6,553449.0
2024-10-04 10:45:00,166.58,166.88,166.27,166.87,443560.0,166.58,166.88,166.27,166.87,443560.0
2024-10-04 10:50:00,166.85,167.39,166.82,167.31,580487.0,166.85,167.39,166.82,167.31,580487.0
2024-10-04 10:55:00,167.34,167.88,167.25,167.78,577701.0,167.34,167.88,167.25,167.78,577701.0
2024-10-04 11:00:00,167.78,168.37,167.75,168.18,559043.0,167.78,168.37,167.75,168.18,559043.0
2024-10-04 11:05:00,168.15,168.55,168.14,168.28,407852.0,168.15,168.55,168.14,168.28,407852.0
2024-10-04 11:10:00,168.28,168.65,167.61,167.64,660606.0,168.28,168.65,167.61,167.64,660606.0
2024-10-04 11:15:00,167.64,168.25,167.41,168.18,586445.0,167.64,168.25,167.41,168.18,586445.0
2024-10-04 11:20:00,168.19,168.2,167.58,167.86,383785.0,168.19,168.2,167.58,167.86,383785.0
2024-10-04 11:25:00,167.87,167.88,167.26,167.45,336276.0,167.87,167.88,167.26,167.45,336276.0
2024-10-04 11:30:00,167.41,167.42,166.78,167.13,428553.0,167.41,167.42,166.78,167.13,428553.0
2024-10-04 11:35:00,167.12,167.29,166.88,167.09,207445.0,167.12,167.29,166.88,167.09,207445.0
2024-10-04 11:40:00,167.07,167.79,167.03,167.48,296911.0,167.07,167.79,167.03,167.48,296911.0
2024-10-04 11:45:00,167.49,167.51,166.67,166.79,250058.0,167.49,167.51,166.67,166.79,250058.0
2024-10-04 11:50:00,166.82,167.63,166.78,167.53,260413.0,166.82,167.63,166.78,167.53,260413.0
2024-10-04 11:55:00,167.51,168.13,167.49,168.12,286114.0,167.51,168.13,167.49,168.12,286114.0
2024-10-04 12:00:00,168.13,168.19,167.81,167.95,200966.0,168.13,168.19,167.81,167.95,200966.0
2024-10-04 12:05:00,167.98,168.2,167.57,167.58,374733.0,167.98,168.2,167.57,167.58,374733.0
2024-10-04 12:10:00,167.57,167.7,167.3,167.67,236711.0,167.57,167.7,167.3,167.67,236711.0
2024-10-04 12:15:00,167.66,167.78,167.56,167.73,112452.0,167.66,167.78,167.56,167.73,112452.0
2024-10-04 12:20:00,167.74,167.84,167.28,167.32,171677.0,167.74,167.84,167.28,167.32,171677.0
2024-10-04 12:25:00,167.31,167.58,167.14,167.55,195021.0,167.31,167.58,167.14,167.55,195021.0
2024-10-04 12:30:00,167.54,167.77,167.39,167.56,153049.0,167.54,167.77,167.39,167.56,153049.0
2024-10-04 12:35:00,167.55,168.3,167.55,168.28,275204.0,167.55,168.3,167.55,168.28,275204.0
2024-10-04 12:40:00,168.3,168.6,168.19,168.53,288141.0,168.3,168.6,168.19,168.53,288141.0
2024-10-04 12:45:00,168.55,168.8,168.52,168.64,286001.0,168.55,168.8,168.52,168.64,286001.0
2024-10-04 12:50:00,168.66,168.73,168.37,168.63,270133.0,168.66,168.73,168.37,168.63,270133.0
2024-10-04 12:55:00,168.62,168.74,168.44,168.54,163809.0,168.62,168.74,168.44,168.54,163809.0
2024-10-04 13:00:00,168.54,168.71,168.37,168.65,197829.0,168.54,168.71,168.37,168.65,197829.0
2024-10-04 13:05:00,168.65,168.93,168.48,168.77,300030.0,168.65,168.93,168.48,168.77,300030.0
2024-10-04 13:10:00,168.76,169.33,168.72,169.29,498200.0,168.76,169.33,168.72,169.29,498200.0
2024-10-04 13:15:00,169.27,169.69,169.27,169.63,548748.0,169.27,169.69,169.27,169.63,548748.0
2024-10-04 13:20:00,169.62,170.13,169.53,170.06,903519.0,169.62,170.13,169.53,170.06,903519.0
2024-10-04 13:25:00,170.04,170.26,169.9,170.11,528914.0,170.04,170.26,169.9,170.11,528914.0
2024-10-04 13:30:00,170.11,170.35,169.95,170.02,445228.0,170.11,170.35,169.95,170.02,445228.0
2024-10-04 13:35:00,170.02,170.05,169.33,169.75,626168.0,170.02,170.05,169.33,169.75,626168.0
2024-10-04 13:40:00,169.74,170.22,169.67,170.13,407541.0,169.74,170.22,169.67,170.13,407541.0
2024-10-04 13:45:00,170.08,170.19,169.94,169.98,272944.0,170.08,170.19,169.94,169.98,272944.0
2024-10-04 13:50:00,169.98,170.11,169.75,169.9,225590.0,169.98,170.11,169.75,169.9,225590.0
2024-10-04 13:55:00,169.87,170.05,169.71,169.86,241134.0,169.87,170.05,169.71,169.86,241134.0
2024-10-04 14:00:00,169.88,170.19,169.8,170.02,264874.0,169.88,170.19,169.8,170.02,264874.0
2024-10-04 14:05:00,170.01,170.23,169.95,170.22,257811.0,170.01,170.23,169.95,170.22,257811.0
2024-10-04 14:10:00,170.23,170.25,169.8,170.05,340695.0,170.23,170.25,169.8,170.05,340695.0
2024-10-04 14:15:00,170.06,170.09,169.84,170.02,216490.0,170.06,170.09,169.84,170.02,216490.0
2024-10-04 14:20:00,170.02,170.25,170.02,170.12,208392.0,170.02,170.25,170.02,170.12,208392.0
2024-10-04 14:25:00,170.09,170.14,169.84,170.03,359223.0,170.09,170.14,169.84,170.03,359223.0
2024-10-04 14:30:00,170.01,170.05,169.72,169.87,201215.0,170.01,170.05,169.72,169.87,201215.0
2024-10-04 14:35:00,169.88,169.93,169.67,169.79,156344.0,169.88,169.93,169.67,169.79,156344.0
2024-10-04 14:40:00,169.78,169.96,169.67,169.84,166947.0,169.78,169.96,169.67,169.84,166947.0
2024-10-04 14:45:00,169.84,169.87,169.61,169.74,151767.0,169.84,169.87,169.61,169.74,151767.0
2024-10-04 14:50:00,169.74,170.0,169.74,169.79,180759.0,169.74,170.0,169.74,169.79,180759.0
2024-10-04 14:55:00,169.81,170.45,169.8,170.36,287846.0,169.81,170.45,169.8,170.36,287846.0
2024-10-04 15:00:00,170.35,170.49,170.22,170.24,304827.0,170.35,170.49,170.22,170.24,304827.0
2024-10-04 15:05:00,170.24,170.43,170.17,170.24,214285.0,170.24,170.43,170.17,170.24,214285.0
2024-10-04 15:10:00,170.25,170.33,170.11,170.17,207818.0,170.25,170.33,170.11,170.17,207818.0
2024-10-04 15:15:00,170.19,170.36,170.12,170.32,235171.0,170.19,170.36,170.12,170.32,235171.0
2024-10-04 15:20:00,170.32,170.79,170.28,170.63,514751.0,170.32,170.79,170.28,170.63,514751.0
2024-10-04 15:25:00,170.64,170.64,170.35,170.41,362624.0,170.64,170.64,170.35,170.41,362624.0
2024-10-04 15:30:00,170.4,171.08,170.31,171.06,565987.0,170.4,171.08,170.31,171.06,565987.0
2024-10-04 15:35:00,171.06,171.19,170.88,171.01,616114.0,171.06,171.19,170.88,171.01,616114.0
2024-10-04 15:40:00,171.02,171.18,171.0,171.17,342522.0,171.02,171.18,171.0,171.17,342522.0
2024-10-04 15:45:00,171.17,171.21,170.86,171.05,462332.0,171.17,171.21,170.86,171.05,462332.0
2024-10-04 15:50:00,171.02,171.12,170.63,170.91,684164.0,171.02,171.12,170.63,170.91,684164.0
2024-10-04 15:55:00,170.9,170.99,170.7,170.9,970131.0,170.9,170.99,170.7,170.9,970131.0
2024-10-07 09:30:00,171.08,171.6,169.55,170.83,1821318.0,171.08,171.6,169.55,170.83,1821318.0
2024-10-07 09:35:00,170.79,171.35,170.05,170.6,1181286.0,170.79,171.35,170.05,170.6,1181286.0
2024-10-07 09:40:00,170.54,170.73,169.07,169.35,1068185.0,170.54,170.73,169.07,169.35,1068185.0
2024-10-07 09:45:00,169.35,170.33,169.17,170.03,877219.0,169.35,170.33,169.17,170.03,877219.0
2024-10-07 09:50:00,170.03,170.26,169.11,169.26,582000.0,170.03,170.26,169.11,169.26,582000.0
2024-10-07 09:55:00,169.28,169.61,168.85,169.29,715148.0,169.28,169.61,168.85,169.29,715148.0
2024-10-07 10:00:00,169.31,169.74,168.89,169.55,723447.0,169.31,169.74,168.89,169.55,723447.0
2024-10-07 10:05:00,169.53,169.68,168.21,168.69,752665.0,169.53,169.68,168.21,168.69,752665.0
2024-10-07 10:10:00,168.67,169.19,168.59,169.17,594229.0,168.67,169.19,168.59,169.17,594229.0
2024-10-07 10:15:00,169.18,169.52,168.75,169.46,474328.0,169.18,169.52,168.75,169.46,474328.0
2024-10-07 10:20:00,169.46,169.47,169.05,169.36,329637.0,169.46,169.47,169.05,169.36,329637.0
2024-10-07 10:25:00,169.33,169.81,169.18,169.81,373923.0,169.33,169.81,169.18,169.81,373923.0
2024-10-07 10:30:00,169.8,169.88,169.47,169.6,338190.0,169.8,169.88,169.47,169.6,338190.0
2024-10-07 10:35:00,169.6,169.78,169.43,169.61,271010.0,169.6,169.78,169.43,169.61,271010.0
2024-10-07 10:40:00,169.62,170.2,169.35,169.92,429822.0,169.62,170.2,169.35,169.92,429822.0
2024-10-07 10:45:00,169.91,169.92,169.26,169.55,359677.0,169.91,169.92,169.26,169.55,359677.0
2024-10-07 10:50:00,169.55,169.9,169.47,169.74,241909.0,169.55,169.9,169.47,169.74,241909.0
2024-10-07 10:55:00,169.8,170.42,169.8,170.1,372793.0,169.8,170.42,169.8,170.1,372793.0
2024-10-07 11:00:00,170.02,170.02,168.91,169.06,472628.0,170.02,170.02,168.91,169.06,472628.0
2024-10-07 11:05:00,169.06,169.15,168.66,169.14,382669.0,169.06,169.15,168.66,169.14,382669.0
2024-10-07 11:10:00,169.12,169.4,168.9,169.36,270965.0,169.12,169.4,168.9,169.36,270965.0
2024-10-07 11:15:00,169.37,169.45,168.86,169.39,318705.0,169.37,169.45,168.86,169.39,318705.0
2024-10-07 11:20:00,169.4,169.72,169.18,169.71,236033.0,169.4,169.72,169.18,169.71,236033.0
2024-10-07 11:25:00,169.71,170.11,169.56,170.04,434607.0,169.71,170.11,169.56,170.04,434607.0
2024-10-07 11:30:00,170.03,170.29,169.97,170.25,282886.0,170.03,170.29,169.97,170.25,282886.0
2024-10-07 11:35:00,170.25,170.26,169.44,169.55,278129.0,170.25,170.26,169.44,169.55,278129.0
2024-10-07 11:40:00,169.53,169.69,169.22,169.24,235387.0,169.53,169.69,169.22,169.24,235387.0
2024-10-07 11:45:00,169.28,169.33,168.96,169.05,255738.0,169.28,169.33,168.96,169.05,255738.0
2024-10-07 11:50:00,169.02,169.42,168.99,169.34,232255.0,169.02,169.42,168.99,169.34,232255.0
2024-10-07 11:55:00,169.36,170.14,169.13,170.03,440025.0,169.36,170.14,169.13,170.03,440025.0
2024-10-07 12:00:00,170.06,170.09,169.67,170.07,350327.0,170.06,170.09,169.67,170.07,350327.0
2024-10-07 12:05:00,170.09,170.42,169.96,170.37,330146.0,170.09,170.42,169.96,170.37,330146.0
2024-10-07 12:10:00,170.37,170.39,169.96,170.39,251422.0,170.37,170.39,169.96,170.39,251422.0
2024-10-07 12:15:00,170.37,171.3,170.31,171.2,597076.0,170.37,171.3,170.31,171.2,597076.0
2024-10-07 12:20:00,171.2,171.5,171.03,171.19,423321.0,171.2,171.5,171.03,171.19,423321.0
2024-10-07 12:25:00,171.18,171.25,170.86,171.13,248029.0,171.18,171.25,170.86,171.13,248029.0
2024-10-07 12:30:00,171.13,171.32,170.88,171.07,276147.0,171.13,171.32,170.88,171.07,276147.0
2024-10-07 12:35:00,171.05,171.16,170.86,170.91,179557.0,171.05,171.16,170.86,170.91,179557.0
2024-10-07 12:40:00,170.9,171.41,170.82,171.24,246660.0,170.9,171.41,170.82,171.24,246660.0
2024-10-07 12:45:00,171.24,171.37,170.92,171.34,201187.0,171.24,171.37,170.92,171.34,201187.0
2024-10-07 12:50:00,171.34,171.63,171.07,171.51,299246.0,171.34,171.63,171.07,171.51,299246.0
2024-10-07 12:55:00,171.51,171.69,171.39,171.5,259958.0,171.51,171.69,171.39,171.5,259958.0
2024-10-07 13:00:00,171.5,171.71,171.32,171.69,226409.0,171.5,171.71,171.32,171.69,226409.0
2024-10-07 13:05:00,171.69,172.07,171.68,171.81,420385.0,171.69,172.07,171.68,171.81,420385.0
2024-10-07 13:10:00,171.82,171.99,171.55,171.71,240833.0,171.82,171.99,171.55,171.71,240833.0
2024-10-07 13:15:00,171.72,172.12,171.66,172.1,268234.0,171.72,172.12,171.66,172.1,268234.0
2024-10-07 13:20:00,172.11,172.28,172.01,172.26,264157.0,172.11,172.28,172.01,172.26,264157.0
2024-10-07 13:25:00,172.25,172.41,172.07,172.22,294871.0,172.25,172.41,172.07,172.22,294871.0
2024-10-07 13:30:00,172.19,172.19,171.66,171.66,257141.0,172.19,172.19,171.66,171.66,257141.0
2024-10-07 13:35:00,171.67,171.87,171.61,171.73,182485.0,171.67,171.87,171.61,171.73,182485.0
2024-10-07 13:40:00,171.75,172.1,171.61,172.01,196512.0,171.75,172.1,171.61,172.01,196512.0
2024-10-07 13:45:00,172.01,172.08,171.82,172.03,200571.0,172.01,172.08,171.82,172.03,200571.0
2024-10-07 13:50:00,172.02,172.1,171.77,172.01,199688.0,172.02,172.1,171.77,172.01,199688.0
2024-10-07 13:55:00,172.01,172.25,171.89,172.24,186135.0,172.01,172.25,171.89,172.24,186135.0
2024-10-07 14:00:00,172.23,172.25,171.32,171.37,297753.0,172.23,172.25,171.32,171.37,297753.0
2024-10-07 14:05:00,171.37,171.68,171.18,171.59,266325.0,171.37,171.68,171.18,171.59,266325.0
2024-10-07 14:10:00,171.6,171.89,171.58,171.86,165687.0,171.6,171.89,171.58,171.86,165687.0
2024-10-07 14:15:00,171.84,171.85,171.53,171.75,147277.0,171.84,171.85,171.53,171.75,147277.0
2024-10-07 14:20:00,171.75,172.04,171.64,171.93,177282.0,171.75,172.04,171.64,171.93,177282.0
2024-10-07 14:25:00,171.93,172.05,171.62,171.64,163914.0,171.93,172.05,171.62,171.64,163914.0
2024-10-07 14:30:00,171.63,171.63,170.78,171.52,387635.0,171.63,171.63,170.78,171.52,387635.0
2024-10-07 14:35:00,171.54,171.54,170.95,171.05,278366.0,171.54,171.54,170.95,171.05,278366.0
2024-10-07 14:40:00,171.02,171.41,170.86,170.89,221375.0,171.02,171.41,170.86,170.89,221375.0
2024-10-07 14:45:00,170.89,170.97,169.81,170.1,500370.0,170.89,170.97,169.81,170.1,500370.0
2024-10-07 14:50:00,170.11,170.38,169.98,170.13,349873.0,170.11,170.38,169.98,170.13,349873.0
2024-10-07 14:55:00,170.13,170.32,169.59,169.66,294861.0,170.13,170.32,169.59,169.66,294861.0
2024-10-07 15:00:00,169.65,170.13,169.48,169.93,282214.0,169.65,170.13,169.48,169.93,282214.0
2024-10-07 15:05:00,169.91,170.56,169.79,170.38,267123.0,169.91,170.56,169.79,170.38,267123.0
2024-10-07 15:10:00,170.39,170.66,170.21,170.54,249771.0,170.39,170.66,170.21,170.54,249771.0
2024-10-07 15:15:00,170.56,170.79,170.44,170.48,232283.0,170.56,170.79,170.44,170.48,232283.0
2024-10-07 15:20:00,170.46,170.63,170.33,170.44,156605.0,170.46,170.63,170.33,170.44,156605.0
2024-10-07 15:25:00,170.45,170.6,170.25,170.3,151467.0,170.45,170.6,170.25,170.3,151467.0
2024-10-07 15:30:00,170.34,170.43,169.9,170.13,273365.0,170.34,170.43,169.9,170.13,273365.0
2024-10-07 15:35:00,170.14,170.37,169.9,170.3,257391.0,170.14,170.37,169.9,170.3,257391.0
2024-10-07 15:40:00,170.31,170.31,169.75,169.94,310808.0,170.31,170.31,169.75,169.94,310808.0
2024-10-07 15:45:00,169.96,170.32,169.86,170.2,252497.0,169.96,170.32,169.86,170.2,252497.0
2024-10-07 15:50:00,170.21,171.34,170.21,171.27,566244.0,170.21,171.34,170.21,171.27,566244.0
2024-10-07 15:55:00,171.26,171.42,170.82,170.99,809567.0,171.26,171.42,170.82,170.99,809567.0
2024-10-08 09:30:00,171.75,173.45,170.9,171.7,1581244.0,171.75,173.45,170.9,171.7,1581244.0
2024-10-08 09:35:00,171.69,172.51,171.52,171.78,709146.0,171.69,172.51,171.52,171.78,709146.0
2024-10-08 09:40:00,171.75,171.81,170.69,171.09,653739.0,171.75,171.81,170.69,171.09,653739.0
2024-10-08 09:45:00,171.11,171.29,170.44,171.16,556915.0,171.11,171.29,170.44,171.16,556915.0
2024-10-08 09:50:00,171.15,172.41,170.72,172.28,628157.0,171.15,172.41,170.72,172.28,628157.0
2024-10-08 09:55:00,172.31,172.42,171.57,172.31,625487.0,172.31,172.42,171.57,172.31,625487.0
2024-10-08 10:00:00,172.31,172.84,171.87,171.94,518953.0,172.31,172.84,171.87,171.94,518953.0
2024-10-08 10:05:00,171.94,172.07,171.3,171.43,423349.0,171.94,172.07,171.3,171.43,423349.0
2024-10-08 10:10:00,171.44,171.63,171.18,171.37,432184.0,171.44,171.63,171.18,171.37,432184.0
2024-10-08 10:15:00,171.37,171.44,170.96,171.15,388996.0,171.37,171.44,170.96,171.15,388996.0
2024-10-08 10:20:00,171.15,171.58,170.91,171.35,428070.0,171.15,171.58,170.91,171.35,428070.0
2024-10-08 10:25:00,171.29,171.69,171.15,171.6,322156.0,171.29,171.69,171.15,171.6,322156.0
2024-10-08 10:30:00,171.64,171.88,171.1,171.5,367806.0,171.64,171.88,171.1,171.5,367806.0
2024-10-08 10:35:00,171.5,171.75,171.31,171.34,184338.0,171.5,171.75,171.31,171.34,184338.0
2024-10-08 10:40:00,171.36,172.56,171.28,172.53,459449.0,171.36,172.56,171.28,172.53,459449.0
2024-10-08 10:45:00,172.53,173.31,172.35,173.28,598673.0,172.53,173.31,172.35,173.28,598673.0
2024-10-08 10:50:00,173.28,173.37,172.82,172.95,502962.0,173.28,173.37,172.82,172.95,502962.0
2024-10-08 10:55:00,172.92,173.6,172.77,173.34,432352.0,172.92,173.6,172.77,173.34,432352.0
2024-10-08 11:00:00,173.35,173.49,173.14,173.17,234873.0,173.35,173.49,173.14,173.17,234873.0
2024-10-08 11:05:00,173.17,173.29,172.91,173.17,228832.0,173.17,173.29,172.91,173.17,228832.0
2024-10-08 11:10:00,173.19,173.21,172.47,172.74,360926.0,173.19,173.21,172.47,172.74,360926.0
2024-10-08 11:15:00,172.77,172.77,172.17,172.22,238955.0,172.77,172.77,172.17,172.22,238955.0
2024-10-08 11:20:00,172.21,172.44,171.92,171.97,267055.0,172.21,172.44,171.92,171.97,267055.0
2024-10-08 11:25:00,171.97,172.03,171.62,171.65,301424.0,171.97,172.03,171.62,171.65,301424.0
2024-10-08 11:30:00,171.66,171.74,171.43,171.54,257691.0,171.66,171.74,171.43,171.54,257691.0
2024-10-08 11:35:00,171.56,171.59,171.43,171.48,199893.0,171.56,171.59,171.43,171.48,199893.0
2024-10-08 11:40:00,171.49,171.94,171.47,171.85,310572.0,171.49,171.94,171.47,171.85,310572.0
2024-10-08 11:45:00,171.84,172.04,171.72,171.79,210244.0,171.84,172.04,171.72,171.79,210244.0
2024-10-08 11:50:00,171.82,172.27,171.8,172.18,232736.0,171.82,172.27,171.8,172.18,232736.0
2024-10-08 11:55:00,172.18,172.25,171.96,172.1,182735.0,172.18,172.25,171.96,172.1,182735.0
2024-10-08 12:00:00,172.06,172.09,170.92,171.03,471836.0,172.06,172.09,170.92,171.03,471836.0
2024-10-08 12:05:00,171.03,171.12,170.0,170.46,759172.0,171.03,171.12,170.0,170.46,759172.0
2024-10-08 12:10:00,170.46,170.96,170.35,170.94,416503.0,170.46,170.96,170.35,170.94,416503.0
2024-10-08 12:15:00,170.95,171.15,170.81,170.94,291744.0,170.95,171.15,170.81,170.94,291744.0
2024-10-08 12:20:00,170.93,170.96,170.56,170.6,254404.0,170.93,170.96,170.56,170.6,254404.0
2024-10-08 12:25:00,170.61,170.78,170.6,170.73,196918.0,170.61,170.78,170.6,170.73,196918.0
2024-10-08 12:30:00,170.74,170.9,170.6,170.65,229516.0,170.74,170.9,170.6,170.65,229516.0
2024-10-08 12:35:00,170.66,170.87,170.63,170.77,173250.0,170.66,170.87,170.63,170.77,173250.0
2024-10-08 12:40:00,170.78,171.35,170.71,171.22,304505.0,170.78,171.35,170.71,171.22,304505.0
2024-10-08 12:45:00,171.24,171.44,171.0,171.03,267639.0,171.24,171.44,171.0,171.03,267639.0
2024-10-08 12:50:00,171.01,171.31,170.97,171.23,154914.0,171.01,171.31,170.97,171.23,154914.0
2024-10-08 12:55:00,171.24,171.45,171.09,171.41,147181.0,171.24,171.45,171.09,171.41,147181.0
2024-10-08 13:00:00,171.39,171.5,171.08,171.13,179805.0,171.39,171.5,171.08,171.13,179805.0
2024-10-08 13:05:00,171.14,171.24,170.65,170.89,235750.0,171.14,171.24,170.65,170.89,235750.0
2024-10-08 13:10:00,170.86,171.37,170.6,171.36,207684.0,170.86,171.37,170.6,171.36,207684.0
2024-10-08 13:15:00,171.34,171.34,170.9,171.18,135809.0,171.34,171.34,170.9,171.18,135809.0
2024-10-08 13:20:00,171.2,171.33,171.01,171.27,123836.0,171.2,171.33,171.01,171.27,123836.0
2024-10-08 13:25:00,171.27,171.33,171.04,171.21,108979.0,171.27,171.33,171.04,171.21,108979.0
2024-10-08 13:30:00,171.22,171.56,171.07,171.56,176177.0,171.22,171.56,171.07,171.56,176177.0
2024-10-08 13:35:00,171.57,171.85,171.51,171.83,240995.0,171.57,171.85,171.51,171.83,240995.0
2024-10-08 13:40:00,171.84,171.97,171.68,171.71,178775.0,171.84,171.97,171.68,171.71,178775.0
2024-10-08 13:45:00,171.72,171.79,171.47,171.66,151751.0,171.72,171.79,171.47,171.66,151751.0
2024-10-08 13:50:00,171.65,171.8,171.62,171.7,112103.0,171.65,171.8,171.62,171.7,112103.0
2024-10-08 13:55:00,171.68,172.14,171.67,172.09,211277.0,171.68,172.14,171.67,172.09,211277.0
2024-10-08 14:00:00,172.1,172.14,171.94,172.04,185430.0,172.1,172.14,171.94,172.04,185430.0
2024-10-08 14:05:00,172.04,172.09,171.88,171.97,120473.0,172.04,172.09,171.88,171.97,120473.0
2024-10-08 14:10:00,171.97,172.09,171.86,172.0,121118.0,171.97,172.09,171.86,172.0,121118.0
2024-10-08 14:15:00,172.0,172.04,171.8,171.8,113825.0,172.0,172.04,171.8,171.8,113825.0
2024-10-08 14:20:00,171.79,171.88,171.72,171.88,152512.0,171.79,171.88,171.72,171.88,152512.0
2024-10-08 14:25:00,171.87,171.98,171.79,171.95,123930.0,171.87,171.98,171.79,171.95,123930.0
2024-10-08 14:30:00,171.94,171.96,171.65,171.78,161090.0,171.94,171.96,171.65,171.78,161090.0
2024-10-08 14:35:00,171.79,172.24,171.76,172.16,265578.0,171.79,172.24,171.76,172.16,265578.0
2024-10-08 14:40:00,172.16,172.16,171.93,171.96,163654.0,172.16,172.16,171.93,171.96,163654.0
2024-10-08 14:45:00,171.95,172.22,171.87,172.16,101694.0,171.95,172.22,171.87,172.16,101694.0
2024-10-08 14:50:00,172.17,172.42,172.15,172.41,214606.0,172.17,172.42,172.15,172.41,214606.0
2024-10-08 14:55:00,172.41,172.61,172.37,172.5,308637.0,172.41,172.61,172.37,172.5,308637.0
2024-10-08 15:00:00,172.5,172.6,172.27,172.46,211775.0,172.5,172.6,172.27,172.46,211775.0
2024-10-08 15:05:00,172.45,172.75,172.41,172.71,216294.0,172.45,172.75,172.41,172.71,216294.0
2024-10-08 15:10:00,172.71,172.97,172.7,172.97,257455.0,172.71,172.97,172.7,172.97,257455.0
2024-10-08 15:15:00,172.97,173.11,172.84,172.93,318656.0,172.97,173.11,172.84,172.93,318656.0
2024-10-08 15:20:00,172.94,172.94,172.58,172.74,174054.0,172.94,172.94,172.58,172.74,174054.0
2024-10-08 15:25:00,172.76,173.02,172.67,172.97,170263.0,172.76,173.02,172.67,172.97,170263.0
2024-10-08 15:30:00,172.96,173.34,172.83,173.32,357124.0,172.96,173.34,172.83,173.32,357124.0
2024-10-08 15:35:00,173.31,173.44,173.09,173.32,298062.0,173.31,173.44,173.09,173.32,298062.0
2024-10-08 15:40:00,173.34,173.37,172.98,172.98,285861.0,173.34,173.37,172.98,172.98,285861.0
2024-10-08 15:45:00,172.99,173.24,172.98,173.18,303215.0,172.99,173.24,172.98,173.18,303215.0
2024-10-08 15:50:00,173.18,173.21,172.71,173.11,421247.0,173.18,173.21,172.71,173.11,421247.0
2024-10-08 15:55:00,173.08,173.28,172.62,172.79,669503.0,173.08,173.28,172.62,172.79,669503.0
2024-10-09 09:30:00,174.05,174.05,171.2,171.35,1389488.0,174.05,174.05,171.2,171.35,1389488.0
2024-10-09 09:35:00,171.36,171.36,170.46,170.57,917364.0,171.36,171.36,170.46,170.57,917364.0
2024-10-09 09:40:00,170.56,171.18,169.82,170.38,1030889.0,170.56,171.18,169.82,170.38,1030889.0
2024-10-09 09:45:00,170.35,170.91,169.87,170.68,631719.0,170.35,170.91,169.87,170.68,631719.0
2024-10-09 09:50:00,170.73,171.14,170.37,171.12,491500.0,170.73,171.14,170.37,171.12,491500.0
2024-10-09 09:55:00,171.11,171.14,170.34,170.63,397089.0,171.11,171.14,170.34,170.63,397089.0
2024-10-09 10:00:00,170.64,171.14,170.47,170.66,446241.0,170.64,171.14,170.47,170.66,446241.0
2024-10-09 10:05:00,170.68,171.1,170.17,170.34,539167.0,170.68,171.1,170.17,170.34,539167.0
2024-10-09 10:10:00,170.33,171.15,170.1,171.03,596222.0,170.33,171.15,170.1,171.03,596222.0
2024-10-09 10:15:00,171.02,171.65,170.94,171.36,565750.0,171.02,171.65,170.94,171.36,565750.0
2024-10-09 10:20:00,171.36,171.6,170.8,171.32,430882.0,171.36,171.6,170.8,171.32,430882.0
2024-10-09 10:25:00,171.31,171.4,170.88,170.98,370292.0,171.31,171.4,170.88,170.98,370292.0
2024-10-09 10:30:00,170.97,171.38,170.71,171.36,377099.0,170.97,171.38,170.71,171.36,377099.0
2024-10-09 10:35:00,171.37,171.44,170.76,171.11,365852.0,171.37,171.44,170.76,171.11,365852.0
2024-10-09 10:40:00,171.09,171.09,170.38,170.52,409629.0,171.09,171.09,170.38,170.52,409629.0
2024-10-09 10:45:00,170.54,170.63,169.73,170.15,753565.0,170.54,170.63,169.73,170.15,753565.0
2024-10-09 10:50:00,170.16,170.5,170.07,170.17,282899.0,170.16,170.5,170.07,170.17,282899.0
2024-10-09 10:55:00,170.15,170.72,170.14,170.72,261948.0,170.15,170.72,170.14,170.72,261948.0
2024-10-09 11:00:00,170.72,171.53,170.72,171.18,646106.0,170.72,171.53,170.72,171.18,646106.0
2024-10-09 11:05:00,171.2,171.49,171.1,171.37,250415.0,171.2,171.49,171.1,171.37,250415.0
2024-10-09 11:10:00,171.37,171.44,171.03,171.24,214874.0,171.37,171.44,171.03,171.24,214874.0
2024-10-09 11:15:00,171.22,171.34,171.05,171.22,158167.0,171.22,171.34,171.05,171.22,158167.0
2024-10-09 11:20:00,171.22,171.27,170.85,170.91,240121.0,171.22,171.27,170.85,170.91,240121.0
2024-10-09 11:25:00,170.9,171.0,170.68,170.81,183023.0,170.9,171.0,170.68,170.81,183023.0
2024-10-09 11:30:00,170.82,171.14,170.75,171.1,168986.0,170.82,171.14,170.75,171.1,168986.0
2024-10-09 11:35:00,171.08,171.53,171.03,171.34,353599.0,171.08,171.53,171.03,171.34,353599.0
2024-10-09 11:40:00,171.37,171.78,171.36,171.43,371871.0,171.37,171.78,171.36,171.43,371871.0
2024-10-09 11:45:00,171.41,171.83,171.38,171.77,190455.0,171.41,171.83,171.38,171.77,190455.0
2024-10-09 11:50:00,171.79,171.95,171.57,171.81,286263.0,171.79,171.95,171.57,171.81,286263.0
2024-10-09 11:55:00,171.8,171.84,171.56,171.67,135031.0,171.8,171.84,171.56,171.67,135031.0
2024-10-09 12:00:00,171.68,171.72,170.75,170.87,394910.0,171.68,171.72,170.75,170.87,394910.0
2024-10-09 12:05:00,170.87,170.93,170.63,170.75,280193.0,170.87,170.93,170.63,170.75,280193.0
2024-10-09 12:10:00,170.76,170.82,170.2,170.21,308630.0,170.76,170.82,170.2,170.21,308630.0
2024-10-09 12:15:00,170.2,170.32,169.6,169.62,468479.0,170.2,170.32,169.6,169.62,468479.0
2024-10-09 12:20:00,169.62,170.06,169.55,169.89,357896.0,169.62,170.06,169.55,169.89,357896.0
2024-10-09 12:25:00,169.88,170.52,169.74,170.49,309340.0,169.88,170.52,169.74,170.49,309340.0
2024-10-09 12:30:00,170.47,170.54,170.06,170.12,261316.0,170.47,170.54,170.06,170.12,261316.0
2024-10-09 12:35:00,170.13,170.27,169.93,170.22,179812.0,170.13,170.27,169.93,170.22,179812.0
2024-10-09 12:40:00,170.25,170.5,170.24,170.43,165262.0,170.25,170.5,170.24,170.43,165262.0
2024-10-09 12:45:00,170.42,170.53,170.31,170.53,134857.0,170.42,170.53,170.31,170.53,134857.0
2024-10-09 12:50:00,170.53,170.58,170.0,170.12,216090.0,170.53,170.58,170.0,170.12,216090.0
2024-10-09 12:55:00,170.11,170.52,170.1,170.44,180587.0,170.11,170.52,170.1,170.44,180587.0
2024-10-09 13:00:00,170.42,170.53,170.22,170.53,151616.0,170.42,170.53,170.22,170.53,151616.0
2024-10-09 13:05:00,170.5,170.8,170.47,170.72,207436.0,170.5,170.8,170.47,170.72,207436.0
2024-10-09 13:10:00,170.71,170.87,170.48,170.79,170240.0,170.71,170.87,170.48,170.79,170240.0
2024-10-09 13:15:00,170.78,170.99,170.6,170.66,188224.0,170.78,170.99,170.6,170.66,188224.0
2024-10-09 13:20:00,170.66,170.85,170.64,170.76,142151.0,170.66,170.85,170.64,170.76,142151.0
2024-10-09 13:25:00,170.77,170.8,170.6,170.77,137731.0,170.77,170.8,170.6,170.77,137731.0
2024-10-09 13:30:00,170.76,170.89,170.6,170.62,190173.0,170.76,170.89,170.6,170.62,190173.0
2024-10-09 13:35:00,170.64,170.69,170.32,170.67,209865.0,170.64,170.69,170.32,170.67,209865.0
2024-10-09 13:40:00,170.65,170.87,170.51,170.6,173386.0,170.65,170.87,170.51,170.6,173386.0
2024-10-09 13:45:00,170.6,171.06,170.58,171.05,187729.0,170.6,171.06,170.58,171.05,187729.0
2024-10-09 13:50:00,171.04,171.15,170.14,170.52,303742.0,171.04,171.15,170.14,170.52,303742.0
2024-10-09 13:55:00,170.5,170.72,170.29,170.58,190998.0,170.5,170.72,170.29,170.58,190998.0
2024-10-09 14:00:00,170.61,170.71,170.26,170.69,184394.0,170.61,170.71,170.26,170.69,184394.0
2024-10-09 14:05:00,170.71,170.82,170.56,170.78,176187.0,170.71,170.82,170.56,170.78,176187.0
2024-10-09 14:10:00,170.77,171.03,170.65,170.99,203409.0,170.77,171.03,170.65,170.99,203409.0
2024-10-09 14:15:00,170.99,171.0,170.72,170.91,128853.0,170.99,171.0,170.72,170.91,128853.0
2024-10-09 14:20:00,170.88,171.17,170.66,171.15,195535.0,170.88,171.17,170.66,171.15,195535.0
2024-10-09 14:25:00,171.16,171.63,171.15,171.61,377138.0,171.16,171.63,171.15,171.61,377138.0
2024-10-09 14:30:00,171.59,171.65,171.23,171.28,218385.0,171.59,171.65,171.23,171.28,218385.0
2024-10-09 14:35:00,171.3,171.6,171.3,171.51,176357.0,171.3,171.6,171.3,171.51,176357.0
2024-10-09 14:40:00,171.51,171.68,171.42,171.61,154621.0,171.51,171.68,171.42,171.61,154621.0
2024-10-09 14:45:00,171.61,171.73,171.32,171.44,164584.0,171.61,171.73,171.32,171.44,164584.0
2024-10-09 14:50:00,171.43,171.48,171.06,171.14,179916.0,171.43,171.48,171.06,171.14,179916.0
2024-10-09 14:55:00,171.15,171.37,171.01,171.05,195312.0,171.15,171.37,171.01,171.05,195312.0
2024-10-09 15:00:00,171.06,171.21,170.92,171.14,192715.0,171.06,171.21,170.92,171.14,192715.0
2024-10-09 15:05:00,171.14,171.19,170.56,170.64,268619.0,171.14,171.19,170.56,170.64,268619.0
2024-10-09 15:10:00,170.64,170.92,170.49,170.59,224962.0,170.64,170.92,170.49,170.59,224962.0
2024-10-09 15:15:00,170.59,170.8,170.58,170.65,176310.0,170.59,170.8,170.58,170.65,176310.0
2024-10-09 15:20:00,170.66,170.77,170.38,170.45,239924.0,170.66,170.77,170.38,170.45,239924.0
2024-10-09 15:25:00,170.43,170.52,170.23,170.46,214370.0,170.43,170.52,170.23,170.46,214370.0
2024-10-09 15:30:00,170.45,170.87,170.44,170.66,269231.0,170.45,170.87,170.44,170.66,269231.0
2024-10-09 15:35:00,170.65,170.79,170.43,170.45,226415.0,170.65,170.79,170.43,170.45,226415.0
2024-10-09 15:40:00,170.45,170.83,170.45,170.81,242615.0,170.45,170.83,170.45,170.81,242615.0
2024-10-09 15:45:00,170.82,171.16,170.68,171.13,342943.0,170.82,171.16,170.68,171.13,342943.0
2024-10-09 15:50:00,171.13,171.48,171.11,171.37,502039.0,171.13,171.48,171.11,171.37,502039.0
2024-10-09 15:55:00,171.35,171.42,170.93,170.99,886418.0,171.35,171.42,170.93,170.99,886418.0
2024-10-10 09:30:00,169.81,170.58,168.92,169.65,1097633.0,169.81,170.58,168.92,169.65,1097633.0
2024-10-10 09:35:00,169.61,169.97,168.92,169.3,772956.0,169.61,169.97,168.92,169.3,772956.0
2024-10-10 09:40:00,169.25,169.87,168.74,169.65,580755.0,169.25,169.87,168.74,169.65,580755.0
2024-10-10 09:45:00,169.65,169.77,168.34,168.39,656780.0,169.65,169.77,168.34,168.39,656780.0
2024-10-10 09:50:00,168.36,168.88,168.15,168.82,499125.0,168.36,168.88,168.15,168.82,499125.0
2024-10-10 09:55:00,168.83,170.24,168.75,170.0,549885.0,168.83,170.24,168.75,170.0,549885.0
2024-10-10 10:00:00,170.04,170.42,169.83,169.83,394667.0,170.04,170.42,169.83,169.83,394667.0
2024-10-10 10:05:00,169.84,170.14,169.36,169.88,317969.0,169.84,170.14,169.36,169.88,317969.0
2024-10-10 10:10:00,169.92,170.69,169.83,170.59,399845.0,169.92,170.69,169.83,170.59,399845.0
2024-10-10 10:15:00,170.59,170.87,170.56,170.72,352854.0,170.59,170.87,170.56,170.72,352854.0
2024-10-10 10:20:00,170.76,170.8,169.83,169.92,358657.0,170.76,170.8,169.83,169.92,358657.0
2024-10-10 10:25:00,169.91,170.57,169.75,170.12,360724.0,169.91,170.57,169.75,170.12,360724.0
2024-10-10 10:30:00,170.11,170.24,169.49,169.64,343614.0,170.11,170.24,169.49,169.64,343614.0
2024-10-10 10:35:00,169.66,169.87,169.26,169.69,443798.0,169.66,169.87,169.26,169.69,443798.0
2024-10-10 10:40:00,169.68,169.96,169.45,169.68,251709.0,169.68,169.96,169.45,169.68,251709.0
2024-10-10 10:45:00,169.68,170.07,169.48,169.64,317511.0,169.68,170.07,169.48,169.64,317511.0
2024-10-10 10:50:00,169.64,169.95,169.43,169.63,282676.0,169.64,169.95,169.43,169.63,282676.0
2024-10-10 10:55:00,169.61,170.15,169.5,169.66,266235.0,169.61,170.15,169.5,169.66,266235.0
2024-10-10 11:00:00,169.65,169.65,169.21,169.62,296615.0,169.65,169.65,169.21,169.62,296615.0
2024-10-10 11:05:00,169.61,169.94,169.38,169.92,258813.0,169.61,169.94,169.38,169.92,258813.0
2024-10-10 11:10:00,169.92,170.42,169.84,170.41,315848.0,169.92,170.42,169.84,170.41,315848.0
2024-10-10 11:15:00,170.43,170.69,170.29,170.65,267297.0,170.43,170.69,170.29,170.65,267297.0
2024-10-10 11:20:00,170.66,170.72,170.41,170.72,234318.0,170.66,170.72,170.41,170.72,234318.0
2024-10-10 11:25:00,170.72,171.27,170.7,171.12,411636.0,170.72,171.27,170.7,171.12,411636.0
2024-10-10 11:30:00,171.11,171.2,170.88,171.05,323797.0,171.11,171.2,170.88,171.05,323797.0
2024-10-10 11:35:00,171.04,171.35,170.91,171.34,351880.0,171.04,171.35,170.91,171.34,351880.0
2024-10-10 11:40:00,171.34,171.34,170.74,171.05,319000.0,171.34,171.34,170.74,171.05,319000.0
2024-10-10 11:45:00,171.05,171.06,170.76,170.84,182252.0,171.05,171.06,170.76,170.84,182252.0
2024-10-10 11:50:00,170.84,170.98,170.61,170.74,186318.0,170.84,170.98,170.61,170.74,186318.0
2024-10-10 11:55:00,170.74,171.49,170.74,171.48,287469.0,170.74,171.49,170.74,171.48,287469.0
2024-10-10 12:00:00,171.5,172.01,171.37,171.6,716626.0,171.5,172.01,171.37,171.6,716626.0
2024-10-10 12:05:00,171.6,171.68,170.66,170.66,476981.0,171.6,171.68,170.66,170.66,476981.0
2024-10-10 12:10:00,170.68,171.35,170.38,170.56,652641.0,170.68,171.35,170.38,170.56,652641.0
2024-10-10 12:15:00,170.58,171.11,170.51,170.89,547737.0,170.58,171.11,170.51,170.89,547737.0
2024-10-10 12:20:00,170.9,171.0,170.01,170.18,710306.0,170.9,171.0,170.01,170.18,710306.0
2024-10-10 12:25:00,170.2,170.49,167.55,168.15,2338169.0,170.2,170.49,167.55,168.15,2338169.0
2024-10-10 12:30:00,168.19,168.25,166.32,167.62,2807033.0,168.19,168.25,166.32,167.62,2807033.0
2024-10-10 12:35:00,167.66,167.66,166.54,166.99,1718949.0,167.66,167.66,166.54,166.99,1718949.0
2024-10-10 12:40:00,166.99,167.4,165.86,166.2,1817339.0,166.99,167.4,165.86,166.2,1817339.0
2024-10-10 12:45:00,166.17,166.18,165.38,165.57,1564886.0,166.17,166.18,165.38,165.57,1564886.0
2024-10-10 12:50:00,165.54,166.0,164.99,165.96,1475662.0,165.54,166.0,164.99,165.96,1475662.0
2024-10-10 12:55:00,165.96,166.05,164.63,165.65,1612609.0,165.96,166.05,164.63,165.65,1612609.0
2024-10-10 13:00:00,165.7,165.77,164.86,165.36,959217.0,165.7,165.77,164.86,165.36,959217.0
2024-10-10 13:05:00,165.31,165.38,164.18,164.37,1386505.0,165.31,165.38,164.18,164.37,1386505.0
2024-10-10 13:10:00,164.36,164.94,164.24,164.74,1088197.0,164.36,164.94,164.24,164.74,1088197.0
2024-10-10 13:15:00,164.78,165.48,164.72,165.43,907734.0,164.78,165.48,164.72,165.43,907734.0
2024-10-10 13:20:00,165.44,165.82,165.14,165.56,913409.0,165.44,165.82,165.14,165.56,913409.0
2024-10-10 13:25:00,165.55,165.92,165.33,165.57,654277.0,165.55,165.92,165.33,165.57,654277.0
2024-10-10 13:30:00,165.57,165.65,165.2,165.31,558258.0,165.57,165.65,165.2,165.31,558258.0
2024-10-10 13:35:00,165.3,165.72,165.25,165.34,536592.0,165.3,165.72,165.25,165.34,536592.0
2024-10-10 13:40:00,165.35,165.45,164.75,165.03,767256.0,165.35,165.45,164.75,165.03,767256.0
2024-10-10 13:45:00,165.03,165.25,164.81,164.91,590727.0,165.03,165.25,164.81,164.91,590727.0
2024-10-10 13:50:00,164.9,165.04,164.6,164.83,621341.0,164.9,165.04,164.6,164.83,621341.0
2024-10-10 13:55:00,164.83,165.13,164.7,164.78,537629.0,164.83,165.13,164.7,164.78,537629.0
2024-10-10 14:00:00,164.84,164.87,163.53,163.68,1413277.0,164.84,164.87,163.53,163.68,1413277.0
2024-10-10 14:05:00,163.68,163.96,163.33,163.41,1175956.0,163.68,163.96,163.33,163.41,1175956.0
2024-10-10 14:10:00,163.4,163.54,163.02,163.31,1239791.0,163.4,163.54,163.02,163.31,1239791.0
2024-10-10 14:15:00,163.34,163.66,163.05,163.62,1025629.0,163.34,163.66,163.05,163.62,1025629.0
2024-10-10 14:20:00,163.62,163.78,163.28,163.7,825190.0,163.62,163.78,163.28,163.7,825190.0
2024-10-10 14:25:00,163.7,163.8,163.41,163.46,715661.0,163.7,163.8,163.41,163.46,715661.0
2024-10-10 14:30:00,163.49,163.73,162.86,163.42,982325.0,163.49,163.73,162.86,163.42,982325.0
2024-10-10 14:35:00,163.43,163.54,163.01,163.33,567317.0,163.43,163.54,163.01,163.33,567317.0
2024-10-10 14:40:00,163.31,163.75,163.24,163.72,788263.0,163.31,163.75,163.24,163.72,788263.0
2024-10-10 14:45:00,163.7,164.05,163.7,163.81,893726.0,163.7,164.05,163.7,163.81,893726.0
2024-10-10 14:50:00,163.83,163.83,163.34,163.38,650648.0,163.83,163.83,163.34,163.38,650648.0
2024-10-10 14:55:00,163.38,163.57,163.2,163.44,587386.0,163.38,163.57,163.2,163.44,587386.0
2024-10-10 15:00:00,163.44,163.45,162.65,162.67,937329.0,163.44,163.45,162.65,162.67,937329.0
2024-10-10 15:05:00,162.69,162.86,162.25,162.58,1275624.0,162.69,162.86,162.25,162.58,1275624.0
2024-10-10 15:10:00,162.59,162.78,162.36,162.56,703844.0,162.59,162.78,162.36,162.56,703844.0
2024-10-10 15:15:00,162.57,163.04,162.5,162.93,665912.0,162.57,163.04,162.5,162.93,665912.0
2024-10-10 15:20:00,162.92,162.96,162.45,162.55,696797.0,162.92,162.96,162.45,162.55,696797.0
2024-10-10 15:25:00,162.57,163.08,162.43,162.93,729526.0,162.57,163.08,162.43,162.93,729526.0
2024-10-10 15:30:00,162.91,162.95,162.0,162.11,1070845.0,162.91,162.95,162.0,162.11,1070845.0
2024-10-10 15:35:00,162.12,162.62,162.1,162.51,1077439.0,162.12,162.62,162.1,162.51,1077439.0
2024-10-10 15:40:00,162.5,162.97,162.34,162.91,837737.0,162.5,162.97,162.34,162.91,837737.0
2024-10-10 15:45:00,162.9,163.5,162.85,163.4,1019817.0,162.9,163.5,162.85,163.4,1019817.0
2024-10-10 15:50:00,163.4,164.25,163.4,164.06,1496573.0,163.4,164.25,163.4,164.06,1496573.0
2024-10-10 15:55:00,164.06,164.6,163.93,164.16,1786587.0,164.06,164.6,163.93,164.16,1786587.0
2024-10-11 09:30:00,164.19,165.08,163.73,163.92,1634613.0,164.19,165.08,163.73,163.92,1634613.0
2024-10-11 09:35:00,163.86,164.72,163.01,163.97,1098984.0,163.86,164.72,163.01,163.97,1098984.0
2024-10-11 09:40:00,163.98,165.2,163.94,164.83,815002.0,163.98,165.2,163.94,164.83,815002.0
2024-10-11 09:45:00,164.84,165.39,164.59,165.01,632391.0,164.84,165.39,164.59,165.01,632391.0
2024-10-11 09:50:00,165.05,165.6,164.9,164.97,574909.0,165.05,165.6,164.9,164.97,574909.0
2024-10-11 09:55:00,164.97,165.03,164.14,164.15,555142.0,164.97,165.03,164.14,164.15,555142.0
2024-10-11 10:00:00,164.1,164.78,163.96,164.41,490469.0,164.1,164.78,163.96,164.41,490469.0
2024-10-11 10:05:00,164.43,164.71,164.18,164.48,477330.0,164.43,164.71,164.18,164.48,477330.0
2024-10-11 10:10:00,164.47,164.58,163.95,164.27,577458.0,164.47,164.58,163.95,164.27,577458.0
2024-10-11 10:15:00,164.26,164.75,163.87,164.69,528972.0,164.26,164.75,163.87,164.69,528972.0
2024-10-11 10:20:00,164.69,164.85,164.29,164.72,490122.0,164.69,164.85,164.29,164.72,490122.0
2024-10-11 10:25:00,164.73,165.01,164.3,164.33,454493.0,164.73,165.01,164.3,164.33,454493.0
2024-10-11 10:30:00,164.31,165.03,164.27,164.93,341851.0,164.31,165.03,164.27,164.93,341851.0
2024-10-11 10:35:00,164.93,165.26,164.76,165.2,381963.0,164.93,165.26,164.76,165.2,381963.0
2024-10-11 10:40:00,165.22,165.34,164.93,165.2,401791.0,165.22,165.34,164.93,165.2,401791.0
2024-10-11 10:45:00,165.2,165.4,164.66,165.06,465554.0,165.2,165.4,164.66,165.06,465554.0
2024-10-11 10:50:00,165.06,165.34,164.72,165.33,458423.0,165.06,165.34,164.72,165.33,458423.0
2024-10-11 10:55:00,165.33,165.5,165.17,165.49,388990.0,165.33,165.5,165.17,165.49,388990.0
2024-10-11 11:00:00,165.47,166.31,165.45,166.11,885583.0,165.47,166.31,165.45,166.11,885583.0
2024-10-11 11:05:00,166.12,166.17,165.91,165.92,377313.0,166.12,166.17,165.91,165.92,377313.0
2024-10-11 11:10:00,165.93,165.99,165.37,165.43,309405.0,165.93,165.99,165.37,165.43,309405.0
2024-10-11 11:15:00,165.42,165.5,165.16,165.17,295255.0,165.42,165.5,165.16,165.17,295255.0
2024-10-11 11:20:00,165.15,165.49,165.05,165.25,299895.0,165.15,165.49,165.05,165.25,299895.0
2024-10-11 11:25:00,165.24,165.65,165.14,165.36,284913.0,165.24,165.65,165.14,165.36,284913.0
2024-10-11 11:30:00,165.38,165.75,165.29,165.66,199595.0,165.38,165.75,165.29,165.66,199595.0
2024-10-11 11:35:00,165.65,165.74,165.33,165.73,229039.0,165.65,165.74,165.33,165.73,229039.0
2024-10-11 11:40:00,165.7,166.66,165.69,166.53,653363.0,165.7,166.66,165.69,166.53,653363.0
2024-10-11 11:45:00,166.56,166.79,166.36,166.72,529459.0,166.56,166.79,166.36,166.72,529459.0
2024-10-11 11:50:00,166.71,167.16,166.6,167.14,548641.0,166.71,167.16,166.6,167.14,548641.0
2024-10-11 11:55:00,167.14,167.28,166.82,166.86,507680.0,167.14,167.28,166.82,166.86,507680.0
2024-10-11 12:00:00,166.86,167.17,166.79,166.98,283178.0,166.86,167.17,166.79,166.98,283178.0
2024-10-11 12:05:00,166.98,167.1,166.79,166.87,304003.0,166.98,167.1,166.79,166.87,304003.0
2024-10-11 12:10:00,166.88,167.1,166.66,166.74,306799.0,166.88,167.1,166.66,166.74,306799.0
2024-10-11 12:15:00,166.75,166.96,166.63,166.83,196621.0,166.75,166.96,166.63,166.83,196621.0
2024-10-11 12:20:00,166.88,166.98,166.75,166.87,147326.0,166.88,166.98,166.75,166.87,147326.0
2024-10-11 12:25:00,166.87,166.96,166.67,166.95,222778.0,166.87,166.96,166.67,166.95,222778.0
2024-10-11 12:30:00,166.95,166.96,166.62,166.68,208341.0,166.95,166.96,166.62,166.68,208341.0
2024-10-11 12:35:00,166.7,166.7,166.35,166.55,252979.0,166.7,166.7,166.35,166.55,252979.0
2024-10-11 12:40:00,166.55,166.62,166.32,166.42,133211.0,166.55,166.62,166.32,166.42,133211.0
2024-10-11 12:45:00,166.43,166.66,166.37,166.66,172227.0,166.43,166.66,166.37,166.66,172227.0
2024-10-11 12:50:00,166.66,166.99,166.63,166.7,245485.0,166.66,166.99,166.63,166.7,245485.0
2024-10-11 12:55:00,166.69,167.2,166.62,167.12,288058.0,166.69,167.2,166.62,167.12,288058.0
2024-10-11 13:00:00,167.12,167.79,167.12,167.68,640988.0,167.12,167.79,167.12,167.68,640988.0
2024-10-11 13:05:00,167.67,167.67,167.34,167.56,332854.0,167.67,167.67,167.34,167.56,332854.0
2024-10-11 13:10:00,167.56,167.77,167.26,167.34,311971.0,167.56,167.77,167.26,167.34,311971.0
2024-10-11 13:15:00,167.35,167.53,167.33,167.53,151129.0,167.35,167.53,167.33,167.53,151129.0
2024-10-11 13:20:00,167.53,167.82,167.52,167.8,332084.0,167.53,167.82,167.52,167.8,332084.0
2024-10-11 13:25:00,167.79,168.04,167.77,167.89,415285.0,167.79,168.04,167.77,167.89,415285.0
2024-10-11 13:30:00,167.87,167.95,167.69,167.74,206112.0,167.87,167.95,167.69,167.74,206112.0
2024-10-11 13:35:00,167.74,167.93,167.7,167.86,224792.0,167.74,167.93,167.7,167.86,224792.0
2024-10-11 13:40:00,167.87,167.99,167.72,167.87,186166.0,167.87,167.99,167.72,167.87,186166.0
2024-10-11 13:45:00,167.85,167.95,167.73,167.86,135110.0,167.85,167.95,167.73,167.86,135110.0
2024-10-11 13:50:00,167.86,168.16,167.8,168.12,308729.0,167.86,168.16,167.8,168.12,308729.0
2024-10-11 13:55:00,168.14,168.26,168.03,168.04,310120.0,168.14,168.26,168.03,168.04,310120.0
2024-10-11 14:00:00,168.03,168.4,167.96,168.37,336242.0,168.03,168.4,167.96,168.37,336242.0
2024-10-11 14:05:00,168.39,168.97,168.31,168.94,600871.0,168.39,168.97,168.31,168.94,600871.0
2024-10-11 14:10:00,168.93,169.35,168.89,169.03,808265.0,168.93,169.35,168.89,169.03,808265.0
2024-10-11 14:15:00,169.03,169.33,168.91,169.24,459275.0,169.03,169.33,168.91,169.24,459275.0
2024-10-11 14:20:00,169.24,169.26,168.88,168.91,328646.0,169.24,169.26,168.88,168.91,328646.0
2024-10-11 14:25:00,168.92,169.02,168.76,168.81,345149.0,168.92,169.02,168.76,168.81,345149.0
2024-10-11 14:30:00,168.83,168.93,168.6,168.7,307124.0,168.83,168.93,168.6,168.7,307124.0
2024-10-11 14:35:00,168.72,168.75,168.35,168.56,340432.0,168.72,168.75,168.35,168.56,340432.0
2024-10-11 14:40:00,168.58,168.69,168.09,168.15,489750.0,168.58,168.69,168.09,168.15,489750.0
2024-10-11 14:45:00,168.13,168.78,168.09,168.7,527734.0,168.13,168.78,168.09,168.7,527734.0
2024-10-11 14:50:00,168.68,168.72,168.47,168.59,199238.0,168.68,168.72,168.47,168.59,199238.0
2024-10-11 14:55:00,168.58,168.62,168.39,168.57,157262.0,168.58,168.62,168.39,168.57,157262.0
2024-10-11 15:00:00,168.56,168.86,168.28,168.31,402685.0,168.56,168.86,168.28,168.31,402685.0
2024-10-11 15:05:00,168.32,168.72,168.27,168.53,289851.0,168.32,168.72,168.27,168.53,289851.0
2024-10-11 15:10:00,168.52,168.57,168.36,168.43,180538.0,168.52,168.57,168.36,168.43,180538.0
2024-10-11 15:15:00,168.43,168.73,168.4,168.68,231068.0,168.43,168.73,168.4,168.68,231068.0
2024-10-11 15:20:00,168.68,168.72,168.42,168.52,178756.0,168.68,168.72,168.42,168.52,178756.0
2024-10-11 15:25:00,168.52,168.52,168.3,168.41,262696.0,168.52,168.52,168.3,168.41,262696.0
2024-10-11 15:30:00,168.39,168.42,168.23,168.27,279512.0,168.39,168.42,168.23,168.27,279512.0
2024-10-11 15:35:00,168.29,168.29,168.02,168.18,355298.0,168.29,168.29,168.02,168.18,355298.0
2024-10-11 15:40:00,168.18,168.28,168.01,168.03,396729.0,168.18,168.28,168.01,168.03,396729.0
2024-10-11 15:45:00,168.02,168.26,167.75,167.88,522421.0,168.02,168.26,167.75,167.88,522421.0
2024-10-11 15:50:00,167.88,168.24,167.79,168.24,478930.0,167.88,168.24,167.79,168.24,478930.0
2024-10-11 15:55:00,168.23,168.25,167.83,167.89,817944.0,168.23,168.25,167.83,167.89,817944.0
2024-10-14 09:30:00,167.77,168.6,166.92,168.22,1179317.0,167.77,168.6,166.92,168.22,1179317.0
2024-10-14 09:35:00,168.19,168.9,167.48,167.51,684505.0,168.19,168.9,167.48,167.51,684505.0
2024-10-14 09:40:00,167.51,168.27,167.22,167.66,527825.0,167.51,168.27,167.22,167.66,527825.0
2024-10-14 09:45:00,167.66,168.1,167.35,168.05,530721.0,167.66,168.1,167.35,168.05,530721.0
2024-10-14 09:50:00,168.11,168.12,167.01,167.11,664005.0,168.11,168.12,167.01,167.11,664005.0
2024-10-14 09:55:00,167.09,168.63,166.92,168.53,668618.0,167.09,168.63,166.92,168.53,668618.0
2024-10-14 10:00:00,168.57,168.89,168.25,168.33,588437.0,168.57,168.89,168.25,168.33,588437.0
2024-10-14 10:05:00,168.36,168.43,167.27,167.35,408629.0,168.36,168.43,167.27,167.35,408629.0
2024-10-14 10:10:00,167.35,167.38,166.56,167.06,628498.0,167.35,167.38,166.56,167.06,628498.0
2024-10-14 10:15:00,167.08,167.13,166.2,166.28,621781.0,167.08,167.13,166.2,166.28,621781.0
2024-10-14 10:20:00,166.28,166.87,166.12,166.78,467686.0,166.28,166.87,166.12,166.78,467686.0
2024-10-14 10:25:00,166.8,167.09,166.49,166.72,382645.0,166.8,167.09,166.49,166.72,382645.0
2024-10-14 10:30:00,166.7,166.92,166.29,166.92,365752.0,166.7,166.92,166.29,166.92,365752.0
2024-10-14 10:35:00,166.92,167.21,166.64,166.95,308110.0,166.92,167.21,166.64,166.95,308110.0
2024-10-14 10:40:00,166.94,167.25,166.85,167.04,255429.0,166.94,167.25,166.85,167.04,255429.0
2024-10-14 10:45:00,167.04,167.06,166.56,166.84,343407.0,167.04,167.06,166.56,166.84,343407.0
2024-10-14 10:50:00,166.86,167.01,166.53,167.0,291682.0,166.86,167.01,166.53,167.0,291682.0
2024-10-14 10:55:00,167.0,167.15,166.67,166.82,276312.0,167.0,167.15,166.67,166.82,276312.0
2024-10-14 11:00:00,166.83,166.94,166.29,166.83,336481.0,166.83,166.94,166.29,166.83,336481.0
2024-10-14 11:05:00,166.82,167.12,166.7,167.09,279499.0,166.82,167.12,166.7,167.09,279499.0
2024-10-14 11:10:00,167.06,167.54,166.85,167.54,347903.0,167.06,167.54,166.85,167.54,347903.0
2024-10-14 11:15:00,167.54,167.6,167.33,167.41,225317.0,167.54,167.6,167.33,167.41,225317.0
2024-10-14 11:20:00,167.39,167.39,166.97,167.19,204805.0,167.39,167.39,166.97,167.19,204805.0
2024-10-14 11:25:00,167.18,167.19,166.38,166.7,307465.0,167.18,167.19,166.38,166.7,307465.0
2024-10-14 11:30:00,166.72,166.9,166.42,166.74,249475.0,166.72,166.9,166.42,166.74,249475.0
2024-10-14 11:35:00,166.74,166.81,166.52,166.58,166143.0,166.74,166.81,166.52,166.58,166143.0
2024-10-14 11:40:00,166.56,166.57,166.2,166.3,334544.0,166.56,166.57,166.2,166.3,334544.0
2024-10-14 11:45:00,166.29,166.95,166.24,166.94,255234.0,166.29,166.95,166.24,166.94,255234.0
2024-10-14 11:50:00,166.93,167.29,166.93,167.23,210510.0,166.93,167.29,166.93,167.23,210510.0
2024-10-14 11:55:00,167.25,167.28,167.04,167.14,122774.0,167.25,167.28,167.04,167.14,122774.0
2024-10-14 12:00:00,167.14,167.14,166.93,167.14,156313.0,167.14,167.14,166.93,167.14,156313.0
2024-10-14 12:05:00,167.13,167.17,166.97,167.05,82122.0,167.13,167.17,166.97,167.05,82122.0
2024-10-14 12:10:00,167.06,167.12,166.72,166.72,103876.0,167.06,167.12,166.72,166.72,103876.0
2024-10-14 12:15:00,166.72,166.79,166.35,166.75,207532.0,166.72,166.79,166.35,166.75,207532.0
2024-10-14 12:20:00,166.75,166.83,166.63,166.82,129353.0,166.75,166.83,166.63,166.82,129353.0
2024-10-14 12:25:00,166.81,166.85,166.69,166.84,101062.0,166.81,166.85,166.69,166.84,101062.0
2024-10-14 12:30:00,166.85,166.88,166.72,166.8,90310.0,166.85,166.88,166.72,166.8,90310.0
2024-10-14 12:35:00,166.8,167.26,166.8,167.16,176504.0,166.8,167.26,166.8,167.16,176504.0
2024-10-14 12:40:00,167.17,167.26,167.09,167.15,88413.0,167.17,167.26,167.09,167.15,88413.0
2024-10-14 12:45:00,167.15,167.35,167.09,167.21,130853.0,167.15,167.35,167.09,167.21,130853.0
2024-10-14 12:50:00,167.21,167.26,166.84,166.92,128447.0,167.21,167.26,166.84,166.92,128447.0
2024-10-14 12:55:00,166.92,166.98,166.65,166.66,119167.0,166.92,166.98,166.65,166.66,119167.0
2024-10-14 13:00:00,166.66,166.85,166.59,166.84,151503.0,166.66,166.85,166.59,166.84,151503.0
2024-10-14 13:05:00,166.83,166.84,166.47,166.6,174877.0,166.83,166.84,166.47,166.6,174877.0
2024-10-14 13:10:00,166.6,166.68,166.26,166.4,224176.0,166.6,166.68,166.26,166.4,224176.0
2024-10-14 13:15:00,166.39,166.57,166.23,166.33,226239.0,166.39,166.57,166.23,166.33,226239.0
2024-10-14 13:20:00,166.34,166.72,166.27,166.7,217420.0,166.34,166.72,166.27,166.7,217420.0
2024-10-14 13:25:00,166.71,166.87,166.7,166.76,134215.0,166.71,166.87,166.7,166.76,134215.0
2024-10-14 13:30:00,166.75,166.76,166.34,166.45,184674.0,166.75,166.76,166.34,166.45,184674.0
2024-10-14 13:35:00,166.47,166.98,166.38,166.94,277343.0,166.47,166.98,166.38,166.94,277343.0
2024-10-14 13:40:00,166.93,167.04,166.77,167.01,208271.0,166.93,167.04,166.77,167.01,208271.0
2024-10-14 13:45:00,167.01,167.02,166.84,166.97,79754.0,167.01,167.02,166.84,166.97,79754.0
2024-10-14 13:50:00,166.97,167.06,166.77,166.98,117248.0,166.97,167.06,166.77,166.98,117248.0
2024-10-14 13:55:00,166.96,166.96,166.77,166.78,102767.0,166.96,166.96,166.77,166.78,102767.0
2024-10-14 14:00:00,166.8,166.83,166.57,166.69,147366.0,166.8,166.83,166.57,166.69,147366.0
2024-10-14 14:05:00,166.7,166.82,166.61,166.75,142103.0,166.7,166.82,166.61,166.75,142103.0
2024-10-14 14:10:00,166.75,166.75,166.48,166.63,223827.0,166.75,166.75,166.48,166.63,223827.0
2024-10-14 14:15:00,166.62,166.68,166.43,166.6,156710.0,166.62,166.68,166.43,166.6,156710.0
2024-10-14 14:20:00,166.59,166.62,166.15,166.15,332918.0,166.59,166.62,166.15,166.15,332918.0
2024-10-14 14:25:00,166.15,166.28,165.9,166.02,378958.0,166.15,166.28,165.9,166.02,378958.0
2024-10-14 14:30:00,166.03,166.14,165.8,165.82,340504.0,166.03,166.14,165.8,165.82,340504.0
2024-10-14 14:35:00,165.82,166.27,165.81,166.02,443428.0,165.82,166.27,165.81,166.02,443428.0
2024-10-14 14:40:00,166.03,166.13,165.94,165.97,183222.0,166.03,166.13,165.94,165.97,183222.0
2024-10-14 14:45:00,165.99,166.21,165.91,166.14,234317.0,165.99,166.21,165.91,166.14,234317.0
2024-10-14 14:50:00,166.13,166.15,165.76,165.94,283749.0,166.13,166.15,165.76,165.94,283749.0
2024-10-14 14:55:00,165.95,165.97,165.67,165.81,289090.0,165.95,165.97,165.67,165.81,289090.0
2024-10-14 15:00:00,165.81,165.81,165.28,165.37,421579.0,165.81,165.81,165.28,165.37,421579.0
2024-10-14 15:05:00,165.37,165.61,165.35,165.45,230985.0,165.37,165.61,165.35,165.45,230985.0
2024-10-14 15:10:00,165.45,165.55,165.39,165.44,416910.0,165.45,165.55,165.39,165.44,416910.0
2024-10-14 15:15:00,165.45,165.61,165.4,165.6,254384.0,165.45,165.61,165.4,165.6,254384.0
2024-10-14 15:20:00,165.59,165.77,165.45,165.74,305953.0,165.59,165.77,165.45,165.74,305953.0
2024-10-14 15:25:00,165.74,165.84,165.54,165.66,223364.0,165.74,165.84,165.54,165.66,223364.0
2024-10-14 15:30:00,165.65,165.74,165.48,165.58,243400.0,165.65,165.74,165.48,165.58,243400.0
2024-10-14 15:35:00,165.58,165.76,165.46,165.62,351175.0,165.58,165.76,165.46,165.62,351175.0
2024-10-14 15:40:00,165.61,165.91,165.59,165.76,376863.0,165.61,165.91,165.59,165.76,376863.0
2024-10-14 15:45:00,165.77,165.77,165.45,165.72,352051.0,165.77,165.77,165.45,165.72,352051.0
2024-10-14 15:50:00,165.71,165.82,165.46,165.56,500728.0,165.71,165.82,165.46,165.56,500728.0
2024-10-14 15:55:00,165.56,165.56,165.15,165.27,1037718.0,165.56,165.56,165.15,165.27,1037718.0
2024-10-15 09:30:00,163.16,164.13,161.14,161.42,1974400.0,163.16,164.13,161.14,161.42,1974400.0
2024-10-15 09:35:00,161.43,162.12,160.59,161.25,1400922.0,161.43,162.12,160.59,161.25,1400922.0
2024-10-15 09:40:00,161.26,161.72,160.6,160.64,1211472.0,161.26,161.72,160.6,160.64,1211472.0
2024-10-15 09:45:00,160.66,160.74,159.89,159.94,1449049.0,160.66,160.74,159.89,159.94,1449049.0
2024-10-15 09:50:00,159.95,160.5,159.7,160.24,1194238.0,159.95,160.5,159.7,160.24,1194238.0
2024-10-15 09:55:00,160.26,160.88,160.05,160.77,904310.0,160.26,160.88,160.05,160.77,904310.0
2024-10-15 10:00:00,160.77,161.05,160.31,160.78,636641.0,160.77,161.05,160.31,160.78,636641.0
2024-10-15 10:05:00,160.71,160.99,160.31,160.34,515388.0,160.71,160.99,160.31,160.34,515388.0
2024-10-15 10:10:00,160.34,160.45,159.25,159.37,998891.0,160.34,160.45,159.25,159.37,998891.0
2024-10-15 10:15:00,159.36,159.52,158.95,159.11,742494.0,159.36,159.52,158.95,159.11,742494.0
2024-10-15 10:20:00,159.13,159.35,158.77,158.86,774199.0,159.13,159.35,158.77,158.86,774199.0
2024-10-15 10:25:00,158.86,159.32,158.27,158.41,740705.0,158.86,159.32,158.27,158.41,740705.0
2024-10-15 10:30:00,158.38,158.94,157.7,158.27,1053301.0,158.38,158.94,157.7,158.27,1053301.0
2024-10-15 10:35:00,158.28,158.33,156.34,156.53,1084747.0,158.28,158.33,156.34,156.53,1084747.0
2024-10-15 10:40:00,156.55,156.99,156.13,156.75,1049753.0,156.55,156.99,156.13,156.75,1049753.0
2024-10-15 10:45:00,156.71,157.75,156.58,157.69,716354.0,156.71,157.75,156.58,157.69,716354.0
2024-10-15 10:50:00,157.67,158.04,157.37,157.96,539635.0,157.67,158.04,157.37,157.96,539635.0
2024-10-15 10:55:00,157.96,158.06,157.29,157.44,487361.0,157.96,158.06,157.29,157.44,487361.0
2024-10-15 11:00:00,157.43,157.8,157.15,157.75,435228.0,157.43,157.8,157.15,157.75,435228.0
2024-10-15 11:05:00,157.75,158.08,157.37,157.51,482446.0,157.75,158.08,157.37,157.51,482446.0
2024-10-15 11:10:00,157.52,158.33,157.35,158.31,362577.0,157.52,158.33,157.35,158.31,362577.0
2024-10-15 11:15:00,158.3,158.51,158.09,158.15,410430.0,158.3,158.51,158.09,158.15,410430.0
2024-10-15 11:20:00,158.16,158.31,157.83,157.92,262599.0,158.16,158.31,157.83,157.92,262599.0
2024-10-15 11:25:00,157.93,158.1,157.68,157.87,325215.0,157.93,158.1,157.68,157.87,325215.0
2024-10-15 11:30:00,157.88,158.3,157.66,158.29,276970.0,157.88,158.3,157.66,158.29,276970.0
2024-10-15 11:35:00,158.28,158.28,157.66,157.71,270245.0,158.28,158.28,157.66,157.71,270245.0
2024-10-15 11:40:00,157.71,157.92,157.39,157.84,328668.0,157.71,157.92,157.39,157.84,328668.0
2024-10-15 11:45:00,157.8,157.99,157.59,157.89,264425.0,157.8,157.99,157.59,157.89,264425.0
2024-10-15 11:50:00,157.88,158.12,157.35,157.35,280935.0,157.88,158.12,157.35,157.35,280935.0
2024-10-15 11:55:00,157.36,157.46,157.0,157.1,357584.0,157.36,157.46,157.0,157.1,357584.0
2024-10-15 12:00:00,157.14,157.36,156.94,157.04,417576.0,157.14,157.36,156.94,157.04,417576.0
2024-10-15 12:05:00,157.04,157.36,156.82,157.32,298876.0,157.04,157.36,156.82,157.32,298876.0
2024-10-15 12:10:00,157.34,157.49,157.15,157.46,231838.0,157.34,157.49,157.15,157.46,231838.0
2024-10-15 12:15:00,157.44,157.58,157.2,157.47,341908.0,157.44,157.58,157.2,157.47,341908.0
2024-10-15 12:20:00,157.47,157.53,156.94,157.08,351638.0,157.47,157.53,156.94,157.08,351638.0
2024-10-15 12:25:00,157.08,157.27,156.98,157.24,256141.0,157.08,157.27,156.98,157.24,256141.0
2024-10-15 12:30:00,157.25,157.4,157.15,157.36,205005.0,157.25,157.4,157.15,157.36,205005.0
2024-10-15 12:35:00,157.38,157.73,157.36,157.6,265000.0,157.38,157.73,157.36,157.6,265000.0
2024-10-15 12:40:00,157.62,157.64,157.16,157.23,221280.0,157.62,157.64,157.16,157.23,221280.0
2024-10-15 12:45:00,157.23,157.4,157.07,157.15,210218.0,157.23,157.4,157.07,157.15,210218.0
2024-10-15 12:50:00,157.16,157.16,156.93,156.96,250476.0,157.16,157.16,156.93,156.96,250476.0
2024-10-15 12:55:00,156.98,157.06,156.7,157.02,268553.0,156.98,157.06,156.7,157.02,268553.0
2024-10-15 13:00:00,157.03,157.22,157.0,157.09,237019.0,157.03,157.22,157.0,157.09,237019.0
2024-10-15 13:05:00,157.09,157.27,156.78,156.81,268353.0,157.09,157.27,156.78,156.81,268353.0
2024-10-15 13:10:00,156.83,157.04,156.72,157.03,228725.0,156.83,157.04,156.72,157.03,228725.0
2024-10-15 13:15:00,157.05,157.08,156.75,156.84,183141.0,157.05,157.08,156.75,156.84,183141.0
2024-10-15 13:20:00,156.85,156.92,156.57,156.66,199609.0,156.85,156.92,156.57,156.66,199609.0
2024-10-15 13:25:00,156.66,156.94,156.61,156.74,223949.0,156.66,156.94,156.61,156.74,223949.0
2024-10-15 13:30:00,156.74,156.94,156.48,156.5,304267.0,156.74,156.94,156.48,156.5,304267.0
2024-10-15 13:35:00,156.53,156.81,156.47,156.73,262694.0,156.53,156.81,156.47,156.73,262694.0
2024-10-15 13:40:00,156.74,157.0,156.72,156.92,197248.0,156.74,157.0,156.72,156.92,197248.0
2024-10-15 13:45:00,156.91,156.98,156.63,156.68,215477.0,156.91,156.98,156.63,156.68,215477.0
2024-10-15 13:50:00,156.69,156.86,156.57,156.68,168341.0,156.69,156.86,156.57,156.68,168341.0
2024-10-15 13:55:00,156.66,156.8,156.5,156.52,240677.0,156.66,156.8,156.5,156.52,240677.0
2024-10-15 14:00:00,156.52,156.94,156.46,156.91,250417.0,156.52,156.94,156.46,156.91,250417.0
2024-10-15 14:05:00,156.92,156.94,156.73,156.88,213965.0,156.92,156.94,156.73,156.88,213965.0
2024-10-15 14:10:00,156.88,156.9,156.65,156.69,179061.0,156.88,156.9,156.65,156.69,179061.0
2024-10-15 14:15:00,156.68,157.05,156.67,156.93,198190.0,156.68,157.05,156.67,156.93,198190.0
2024-10-15 14:20:00,156.91,157.38,156.9,157.26,264042.0,156.91,157.38,156.9,157.26,264042.0
2024-10-15 14:25:00,157.26,157.31,157.01,157.08,193995.0,157.26,157.31,157.01,157.08,193995.0
2024-10-15 14:30:00,157.07,157.33,157.04,157.1,224965.0,157.07,157.33,157.04,157.1,224965.0
2024-10-15 14:35:00,157.1,157.21,156.97,157.13,153016.0,157.1,157.21,156.97,157.13,153016.0
2024-10-15 14:40:00,157.14,157.27,156.97,157.21,189293.0,157.14,157.27,156.97,157.21,189293.0
2024-10-15 14:45:00,157.2,157.24,156.89,156.96,188777.0,157.2,157.24,156.89,156.96,188777.0
2024-10-15 14:50:00,156.96,157.34,156.88,157.27,339386.0,156.96,157.34,156.88,157.27,339386.0
2024-10-15 14:55:00,157.27,157.28,157.0,157.05,254673.0,157.27,157.28,157.0,157.05,254673.0
2024-10-15 15:00:00,157.05,157.12,156.65,156.72,302730.0,157.05,157.12,156.65,156.72,302730.0
2024-10-15 15:05:00,156.69,156.82,156.01,156.6,688924.0,156.69,156.82,156.01,156.6,688924.0
2024-10-15 15:10:00,156.61,156.87,156.42,156.45,323980.0,156.61,156.87,156.42,156.45,323980.0
2024-10-15 15:15:00,156.49,156.67,156.33,156.5,289987.0,156.49,156.67,156.33,156.5,289987.0
2024-10-15 15:20:00,156.5,156.81,156.4,156.74,276346.0,156.5,156.81,156.4,156.74,276346.0
2024-10-15 15:25:00,156.74,156.85,156.52,156.57,295377.0,156.74,156.85,156.52,156.57,295377.0
2024-10-15 15:30:00,156.57,156.7,155.91,156.02,564962.0,156.57,156.7,155.91,156.02,564962.0
2024-10-15 15:35:00,156.02,156.11,155.74,155.85,521571.0,156.02,156.11,155.74,155.85,521571.0
2024-10-15 15:40:00,155.85,156.23,155.85,156.07,423701.0,155.85,156.23,155.85,156.07,423701.0
2024-10-15 15:45:00,156.06,156.28,155.85,156.25,455741.0,156.06,156.28,155.85,156.25,455741.0
2024-10-15 15:50:00,156.25,156.6,156.01,156.48,904434.0,156.25,156.6,156.01,156.48,904434.0
2024-10-15 15:55:00,156.46,156.71,156.28,156.68,1083275.0,156.46,156.71,156.28,156.68,1083275.0
2024-10-16 09:30:00,158.08,158.28,156.9,157.04,1085081.0,158.08,158.28,156.9,157.04,1085081.0
2024-10-16 09:35:00,157.04,157.53,156.63,156.81,573329.0,157.04,157.53,156.63,156.81,573329.0
2024-10-16 09:40:00,156.86,157.4,156.16,156.32,627947.0,156.86,157.4,156.16,156.32,627947.0
2024-10-16 09:45:00,156.38,157.19,156.17,157.13,669362.0,156.38,157.19,156.17,157.13,669362.0
2024-10-16 09:50:00,157.19,157.22,156.15,156.9,650213.0,157.19,157.22,156.15,156.9,650213.0
2024-10-16 09:55:00,156.92,157.0,156.33,156.41,349291.0,156.92,157.0,156.33,156.41,349291.0
2024-10-16 10:00:00,156.38,156.59,155.97,156.33,695426.0,156.38,156.59,155.97,156.33,695426.0
2024-10-16 10:05:00,156.28,156.37,155.81,156.31,502216.0,156.28,156.37,155.81,156.31,502216.0
2024-10-16 10:10:00,156.34,156.89,156.12,156.67,516933.0,156.34,156.89,156.12,156.67,516933.0
2024-10-16 10:15:00,156.68,156.84,156.25,156.36,497628.0,156.68,156.84,156.25,156.36,497628.0
2024-10-16 10:20:00,156.36,157.33,156.35,157.32,522062.0,156.36,157.33,156.35,157.32,522062.0
2024-10-16 10:25:00,157.31,157.62,157.23,157.46,509585.0,157.31,157.62,157.23,157.46,509585.0
2024-10-16 10:30:00,157.48,157.57,156.38,156.45,500870.0,157.48,157.57,156.38,156.45,500870.0
2024-10-16 10:35:00,156.46,156.47,155.53,155.72,682126.0,156.46,156.47,155.53,155.72,682126.0
2024-10-16 10:40:00,155.72,155.9,154.95,155.19,724023.0,155.72,155.9,154.95,155.19,724023.0
2024-10-16 10:45:00,155.15,155.86,155.13,155.84,573970.0,155.15,155.86,155.13,155.84,573970.0
2024-10-16 10:50:00,155.85,156.43,155.84,156.31,520731.0,155.85,156.43,155.84,156.31,520731.0
2024-10-16 10:55:00,156.35,156.78,156.24,156.7,426910.0,156.35,156.78,156.24,156.7,426910.0
2024-10-16 11:00:00,156.7,156.74,156.28,156.59,326938.0,156.7,156.74,156.28,156.59,326938.0
2024-10-16 11:05:00,156.59,156.73,156.35,156.71,307016.0,156.59,156.73,156.35,156.71,307016.0
2024-10-16 11:10:00,156.71,157.49,156.7,157.3,485590.0,156.71,157.49,156.7,157.3,485590.0
2024-10-16 11:15:00,157.31,157.33,157.14,157.23,228997.0,157.31,157.33,157.14,157.23,228997.0
2024-10-16 11:20:00,157.23,157.47,156.77,157.0,347314.0,157.23,157.47,156.77,157.0,347314.0
2024-10-16 11:25:00,157.0,157.55,156.99,157.52,219543.0,157.0,157.55,156.99,157.52,219543.0
2024-10-16 11:30:00,157.51,157.51,157.15,157.2,158552.0,157.51,157.51,157.15,157.2,158552.0
2024-10-16 11:35:00,157.16,157.42,156.98,157.26,165589.0,157.16,157.42,156.98,157.26,165589.0
2024-10-16 11:40:00,157.27,157.8,157.25,157.54,230510.0,157.27,157.8,157.25,157.54,230510.0
2024-10-16 11:45:00,157.54,157.55,156.94,157.16,317762.0,157.54,157.55,156.94,157.16,317762.0
2024-10-16 11:50:00,157.21,157.23,156.9,157.06,169766.0,157.21,157.23,156.9,157.06,169766.0
2024-10-16 11:55:00,157.08,157.1,156.81,156.9,164384.0,157.08,157.1,156.81,156.9,164384.0
2024-10-16 12:00:00,156.89,157.11,156.72,156.93,177326.0,156.89,157.11,156.72,156.93,177326.0
2024-10-16 12:05:00,156.92,156.96,156.62,156.87,199686.0,156.92,156.96,156.62,156.87,199686.0
2024-10-16 12:10:00,156.89,157.01,156.75,156.89,115214.0,156.89,157.01,156.75,156.89,115214.0
2024-10-16 12:15:00,156.88,156.91,156.68,156.78,137609.0,156.88,156.91,156.68,156.78,137609.0
2024-10-16 12:20:00,156.78,156.9,156.72,156.77,130065.0,156.78,156.9,156.72,156.77,130065.0
2024-10-16 12:25:00,156.78,157.11,156.73,157.05,196126.0,156.78,157.11,156.73,157.05,196126.0
2024-10-16 12:30:00,157.06,157.22,156.8,156.81,138879.0,157.06,157.22,156.8,156.81,138879.0
2024-10-16 12:35:00,156.81,156.89,156.73,156.83,114934.0,156.81,156.89,156.73,156.83,114934.0
2024-10-16 12:40:00,156.83,157.02,156.81,156.9,142259.0,156.83,157.02,156.81,156.9,142259.0
2024-10-16 12:45:00,156.9,157.0,156.79,156.83,113505.0,156.9,157.0,156.79,156.83,113505.0
2024-10-16 12:50:00,156.85,156.99,156.68,156.75,193122.0,156.85,156.99,156.68,156.75,193122.0
2024-10-16 12:55:00,156.76,156.96,156.74,156.89,192676.0,156.76,156.96,156.74,156.89,192676.0
2024-10-16 13:00:00,156.88,157.01,156.53,156.68,242811.0,156.88,157.01,156.53,156.68,242811.0
2024-10-16 13:05:00,156.66,156.69,156.47,156.58,143410.0,156.66,156.69,156.47,156.58,143410.0
2024-10-16 13:10:00,156.58,156.65,156.38,156.45,180026.0,156.58,156.65,156.38,156.45,180026.0
2024-10-16 13:15:00,156.45,156.51,156.14,156.18,282620.0,156.45,156.51,156.14,156.18,282620.0
2024-10-16 13:20:00,156.18,156.38,156.03,156.29,240733.0,156.18,156.38,156.03,156.29,240733.0
2024-10-16 13:25:00,156.29,156.69,156.18,156.64,245004.0,156.29,156.69,156.18,156.64,245004.0
2024-10-16 13:30:00,156.62,156.82,156.59,156.79,202073.0,156.62,156.82,156.59,156.79,202073.0
2024-10-16 13:35:00,156.78,156.92,156.34,156.4,223289.0,156.78,156.92,156.34,156.4,223289.0
2024-10-16 13:40:00,156.4,156.64,156.26,156.56,255003.0,156.4,156.64,156.26,156.56,255003.0
2024-10-16 13:45:00,156.55,156.72,156.23,156.25,219337.0,156.55,156.72,156.23,156.25,219337.0
2024-10-16 13:50:00,156.26,156.28,155.96,155.98,342989.0,156.26,156.28,155.96,155.98,342989.0
2024-10-16 13:55:00,155.98,156.12,155.96,156.05,195313.0,155.98,156.12,155.96,156.05,195313.0
2024-10-16 14:00:00,156.05,156.1,155.95,156.04,179909.0,156.05,156.1,155.95,156.04,179909.0
2024-10-16 14:05:00,156.04,156.14,155.85,156.08,211326.0,156.04,156.14,155.85,156.08,211326.0
2024-10-16 14:10:00,156.09,156.39,156.05,156.28,210605.0,156.09,156.39,156.05,156.28,210605.0
2024-10-16 14:15:00,156.27,156.54,156.26,156.54,129588.0,156.27,156.54,156.26,156.54,129588.0
2024-10-16 14:20:00,156.52,156.86,156.45,156.79,170260.0,156.52,156.86,156.45,156.79,170260.0
2024-10-16 14:25:00,156.8,156.81,156.55,156.65,186637.0,156.8,156.81,156.55,156.65,186637.0
2024-10-16 14:30:00,156.65,156.79,156.52,156.57,163755.0,156.65,156.79,156.52,156.57,163755.0
2024-10-16 14:35:00,156.6,156.75,156.56,156.59,98972.0,156.6,156.75,156.56,156.59,98972.0
2024-10-16 14:40:00,156.59,156.7,156.55,156.67,125493.0,156.59,156.7,156.55,156.67,125493.0
2024-10-16 14:45:00,156.66,156.71,156.59,156.62,147219.0,156.66,156.71,156.59,156.62,147219.0
2024-10-16 14:50:00,156.62,156.66,156.47,156.5,146663.0,156.62,156.66,156.47,156.5,146663.0
2024-10-16 14:55:00,156.5,156.59,156.35,156.39,130976.0,156.5,156.59,156.35,156.39,130976.0
2024-10-16 15:00:00,156.4,156.46,156.32,156.42,144587.0,156.4,156.46,156.32,156.42,144587.0
2024-10-16 15:05:00,156.41,156.53,156.35,156.49,149570.0,156.41,156.53,156.35,156.49,149570.0
2024-10-16 15:10:00,156.5,156.72,156.46,156.51,213244.0,156.5,156.72,156.46,156.51,213244.0
2024-10-16 15:15:00,156.52,156.58,156.3,156.37,184364.0,156.52,156.58,156.3,156.37,184364.0
2024-10-16 15:20:00,156.4,156.41,156.12,156.17,178841.0,156.4,156.41,156.12,156.17,178841.0
2024-10-16 15:25:00,156.18,156.28,156.12,156.2,174078.0,156.18,156.28,156.12,156.2,174078.0
2024-10-16 15:30:00,156.2,156.39,156.17,156.27,207942.0,156.2,156.39,156.17,156.27,207942.0
2024-10-16 15:35:00,156.27,156.28,155.76,155.82,335626.0,156.27,156.28,155.76,155.82,335626.0
2024-10-16 15:40:00,155.81,155.82,155.57,155.66,277524.0,155.81,155.82,155.57,155.66,277524.0
2024-10-16 15:45:00,155.65,155.84,155.54,155.84,354545.0,155.65,155.84,155.54,155.84,354545.0
2024-10-16 15:50:00,155.82,156.0,155.65,155.9,417262.0,155.82,156.0,155.65,155.9,417262.0
2024-10-16 15:55:00,155.89,156.19,155.89,156.13,701645.0,155.89,156.19,155.89,156.13,701645.0
2024-10-17 09:30:00,160.0,160.44,158.83,159.47,1414715.0,160.0,160.44,158.83,159.47,1414715.0
2024-10-17 09:35:00,159.47,159.55,158.14,158.87,791851.0,159.47,159.55,158.14,158.87,791851.0
2024-10-17 09:40:00,158.88,159.24,158.69,158.93,512768.0,158.88,159.24,158.69,158.93,512768.0
2024-10-17 09:45:00,158.93,159.41,158.75,159.08,551853.0,158.93,159.41,158.75,159.08,551853.0
2024-10-17 09:50:00,159.1,159.86,158.76,159.51,611295.0,159.1,159.86,158.76,159.51,611295.0
2024-10-17 09:55:00,159.56,159.56,157.39,157.58,794485.0,159.56,159.56,157.39,157.58,794485.0
2024-10-17 10:00:00,157.66,157.82,156.88,157.25,761819.0,157.66,157.82,156.88,157.25,761819.0
2024-10-17 10:05:00,157.27,157.51,156.87,156.9,456318.0,157.27,157.51,156.87,156.9,456318.0
2024-10-17 10:10:00,156.99,157.85,156.85,157.8,530152.0,156.99,157.85,156.85,157.8,530152.0
2024-10-17 10:15:00,157.79,158.16,157.5,158.1,513520.0,157.79,158.16,157.5,158.1,513520.0
2024-10-17 10:20:00,158.11,158.44,157.95,158.22,381132.0,158.11,158.44,157.95,158.22,381132.0
2024-10-17 10:25:00,158.22,158.28,157.43,157.99,443076.0,158.22,158.28,157.43,157.99,443076.0
2024-10-17 10:30:00,158.01,158.55,157.91,158.19,329569.0,158.01,158.55,157.91,158.19,329569.0
2024-10-17 10:35:00,158.19,158.22,157.57,157.68,265299.0,158.19,158.22,157.57,157.68,265299.0
2024-10-17 10:40:00,157.73,158.16,157.15,157.37,366462.0,157.73,158.16,157.15,157.37,366462.0
2024-10-17 10:45:00,157.37,157.52,156.9,157.01,402978.0,157.37,157.52,156.9,157.01,402978.0
2024-10-17 10:50:00,157.04,157.3,156.62,157.19,405903.0,157.04,157.3,156.62,157.19,405903.0
2024-10-17 10:55:00,157.21,157.21,156.8,156.84,216084.0,157.21,157.21,156.8,156.84,216084.0
2024-10-17 11:00:00,156.85,157.08,156.66,156.68,255700.0,156.85,157.08,156.66,156.68,255700.0
2024-10-17 11:05:00,156.67,157.61,156.64,157.59,386968.0,156.67,157.61,156.64,157.59,386968.0
2024-10-17 11:10:00,157.58,157.76,157.48,157.7,216015.0,157.58,157.76,157.48,157.7,216015.0
2024-10-17 11:15:00,157.69,157.71,157.18,157.35,233366.0,157.69,157.71,157.18,157.35,233366.0
2024-10-17 11:20:00,157.33,157.89,157.16,157.86,196405.0,157.33,157.89,157.16,157.86,196405.0
2024-10-17 11:25:00,157.85,158.1,157.79,158.07,147440.0,157.85,158.1,157.79,158.07,147440.0
2024-10-17 11:30:00,158.08,158.13,157.81,158.09,173225.0,158.08,158.13,157.81,158.09,173225.0
2024-10-17 11:35:00,158.1,158.29,157.82,158.15,248175.0,158.1,158.29,157.82,158.15,248175.0
2024-10-17 11:40:00,158.12,158.24,157.91,157.92,160033.0,158.12,158.24,157.91,157.92,160033.0
2024-10-17 11:45:00,157.9,158.01,157.8,158.0,156855.0,157.9,158.01,157.8,158.0,156855.0
2024-10-17 11:50:00,157.98,158.0,157.8,157.82,114324.0,157.98,158.0,157.8,157.82,114324.0
2024-10-17 11:55:00,157.81,158.06,157.73,158.06,216068.0,157.81,158.06,157.73,158.06,216068.0
2024-10-17 12:00:00,158.05,158.3,157.97,158.1,233664.0,158.05,158.3,157.97,158.1,233664.0
2024-10-17 12:05:00,158.09,158.29,158.07,158.21,191631.0,158.09,158.29,158.07,158.21,191631.0
2024-10-17 12:10:00,158.22,158.27,157.88,157.95,167350.0,158.22,158.27,157.88,157.95,167350.0
2024-10-17 12:15:00,157.94,158.03,157.81,158.02,137221.0,157.94,158.03,157.81,158.02,137221.0
2024-10-17 12:20:00,158.01,158.33,157.97,158.31,131027.0,158.01,158.33,157.97,158.31,131027.0
2024-10-17 12:25:00,158.28,158.42,157.97,158.2,204474.0,158.28,158.42,157.97,158.2,204474.0
2024-10-17 12:30:00,158.21,158.28,157.7,157.82,175435.0,158.21,158.28,157.7,157.82,175435.0
2024-10-17 12:35:00,157.81,157.99,157.78,157.97,120302.0,157.81,157.99,157.78,157.97,120302.0
2024-10-17 12:40:00,157.97,158.49,157.97,158.39,179508.0,157.97,158.49,157.97,158.39,179508.0
2024-10-17 12:45:00,158.37,158.37,158.0,158.08,158223.0,158.37,158.37,158.0,158.08,158223.0
2024-10-17 12:50:00,158.1,158.37,158.06,158.33,96837.0,158.1,158.37,158.06,158.33,96837.0
2024-10-17 12:55:00,158.33,158.4,158.02,158.16,147914.0,158.33,158.4,158.02,158.16,147914.0
2024-10-17 13:00:00,158.15,158.32,157.97,158.22,220460.0,158.15,158.32,157.97,158.22,220460.0
2024-10-17 13:05:00,158.24,158.33,158.07,158.27,154902.0,158.24,158.33,158.07,158.27,154902.0
2024-10-17 13:10:00,158.25,158.27,158.09,158.21,98616.0,158.25,158.27,158.09,158.21,98616.0
2024-10-17 13:15:00,158.2,158.48,158.14,158.39,257165.0,158.2,158.48,158.14,158.39,257165.0
2024-10-17 13:20:00,158.37,158.67,158.35,158.59,234019.0,158.37,158.67,158.35,158.59,234019.0
2024-10-17 13:25:00,158.59,158.7,158.46,158.5,132633.0,158.59,158.7,158.46,158.5,132633.0
2024-10-17 13:30:00,158.5,158.61,158.26,158.28,143599.0,158.5,158.61,158.26,158.28,143599.0
2024-10-17 13:35:00,158.29,158.37,158.16,158.23,133483.0,158.29,158.37,158.16,158.23,133483.0
2024-10-17 13:40:00,158.23,158.3,158.18,158.26,112593.0,158.23,158.3,158.18,158.26,112593.0
2024-10-17 13:45:00,158.27,158.3,158.12,158.2,150415.0,158.27,158.3,158.12,158.2,150415.0
2024-10-17 13:50:00,158.22,158.33,158.03,158.06,135978.0,158.22,158.33,158.03,158.06,135978.0
2024-10-17 13:55:00,158.03,158.05,157.86,157.88,126558.0,158.03,158.05,157.86,157.88,126558.0
2024-10-17 14:00:00,157.88,157.96,157.47,157.61,203375.0,157.88,157.96,157.47,157.61,203375.0
2024-10-17 14:05:00,157.59,157.59,157.25,157.38,266542.0,157.59,157.59,157.25,157.38,266542.0
2024-10-17 14:10:00,157.34,157.67,157.32,157.62,174531.0,157.34,157.67,157.32,157.62,174531.0
2024-10-17 14:15:00,157.63,157.65,157.46,157.5,127132.0,157.63,157.65,157.46,157.5,127132.0
2024-10-17 14:20:00,157.51,157.58,157.14,157.2,225056.0,157.51,157.58,157.14,157.2,225056.0
2024-10-17 14:25:00,157.2,157.42,157.14,157.35,148410.0,157.2,157.42,157.14,157.35,148410.0
2024-10-17 14:30:00,157.36,157.36,156.97,157.06,169827.0,157.36,157.36,156.97,157.06,169827.0
2024-10-17 14:35:00,157.03,157.2,156.79,157.16,183051.0,157.03,157.2,156.79,157.16,183051.0
2024-10-17 14:40:00,157.14,157.16,156.96,157.12,105364.0,157.14,157.16,156.96,157.12,105364.0
2024-10-17 14:45:00,157.12,157.36,157.09,157.19,167955.0,157.12,157.36,157.09,157.19,167955.0
2024-10-17 14:50:00,157.2,157.31,157.15,157.18,104118.0,157.2,157.31,157.15,157.18,104118.0
2024-10-17 14:55:00,157.18,157.19,157.05,157.18,113237.0,157.18,157.19,157.05,157.18,113237.0
2024-10-17 15:00:00,157.18,157.26,156.78,156.86,204765.0,157.18,157.26,156.78,156.86,204765.0
2024-10-17 15:05:00,156.87,157.32,156.84,157.27,158106.0,156.87,157.32,156.84,157.27,158106.0
2024-10-17 15:10:00,157.27,157.41,157.21,157.35,156235.0,157.27,157.41,157.21,157.35,156235.0
2024-10-17 15:15:00,157.37,157.47,157.23,157.32,146915.0,157.37,157.47,157.23,157.32,146915.0
2024-10-17 15:20:00,157.31,157.31,157.07,157.25,144002.0,157.31,157.31,157.07,157.25,144002.0
2024-10-17 15:25:00,157.25,157.34,156.95,156.96,176090.0,157.25,157.34,156.95,156.96,176090.0
2024-10-17 15:30:00,156.96,157.28,156.88,157.21,216579.0,156.96,157.28,156.88,157.21,216579.0
2024-10-17 15:35:00,157.21,157.28,156.65,156.74,183130.0,157.21,157.28,156.65,156.74,183130.0
2024-10-17 15:40:00,156.76,157.15,156.71,157.1,233599.0,156.76,157.15,156.71,157.1,233599.0
2024-10-17 15:45:00,157.1,157.13,156.82,156.84,214620.0,157.1,157.13,156.82,156.84,214620.0
2024-10-17 15:50:00,156.83,157.04,156.58,156.83,343748.0,156.83,157.04,156.58,156.83,343748.0
2024-10-17 15:55:00,156.81,156.81,156.2,156.26,819601.0,156.81,156.81,156.2,156.26,819601.0
2024-10-18 09:30:00,157.41,158.01,155.56,155.86,1733440.0,157.41,158.01,155.56,155.86,1733440.0
2024-10-18 09:35:00,155.85,156.64,155.7,155.81,617216.0,155.85,156.64,155.7,155.81,617216.0
2024-10-18 09:40:00,155.83,156.98,155.8,156.76,486307.0,155.83,156.98,155.8,156.76,486307.0
2024-10-18 09:45:00,156.75,157.03,155.95,156.04,383768.0,156.75,157.03,155.95,156.04,383768.0
2024-10-18 09:50:00,156.07,156.85,156.06,156.66,344267.0,156.07,156.85,156.06,156.66,344267.0
2024-10-18 09:55:00,156.65,156.84,156.07,156.29,341588.0,156.65,156.84,156.07,156.29,341588.0
2024-10-18 10:00:00,156.28,156.67,156.14,156.41,332324.0,156.28,156.67,156.14,156.41,332324.0
2024-10-18 10:05:00,156.4,156.82,156.23,156.75,299507.0,156.4,156.82,156.23,156.75,299507.0
2024-10-18 10:10:00,156.75,156.84,156.0,156.09,447042.0,156.75,156.84,156.0,156.09,447042.0
2024-10-18 10:15:00,156.12,156.4,155.95,156.21,312084.0,156.12,156.4,155.95,156.21,312084.0
2024-10-18 10:20:00,156.22,156.6,156.17,156.55,228858.0,156.22,156.6,156.17,156.55,228858.0
2024-10-18 10:25:00,156.56,156.88,156.41,156.85,259717.0,156.56,156.88,156.41,156.85,259717.0
2024-10-18 10:30:00,156.83,157.15,156.77,157.09,383951.0,156.83,157.15,156.77,157.09,383951.0
2024-10-18 10:35:00,157.09,157.11,156.76,157.07,312531.0,157.09,157.11,156.76,157.07,312531.0
2024-10-18 10:40:00,157.08,157.47,157.08,157.41,342408.0,157.08,157.47,157.08,157.41,342408.0
2024-10-18 10:45:00,157.42,157.48,157.14,157.2,221438.0,157.42,157.48,157.14,157.2,221438.0
2024-10-18 10:50:00,157.2,157.24,156.7,156.73,204355.0,157.2,157.24,156.7,156.73,204355.0
2024-10-18 10:55:00,156.75,156.82,156.44,156.49,267394.0,156.75,156.82,156.44,156.49,267394.0
2024-10-18 11:00:00,156.5,156.75,156.49,156.73,172561.0,156.5,156.75,156.49,156.73,172561.0
2024-10-18 11:05:00,156.73,157.1,156.47,157.09,227129.0,156.73,157.1,156.47,157.09,227129.0
2024-10-18 11:10:00,157.05,157.12,156.57,156.68,209470.0,157.05,157.12,156.57,156.68,209470.0
2024-10-18 11:15:00,156.7,156.93,156.62,156.85,129143.0,156.7,156.93,156.62,156.85,129143.0
2024-10-18 11:20:00,156.81,157.03,156.73,157.03,124932.0,156.81,157.03,156.73,157.03,124932.0
2024-10-18 11:25:00,157.01,157.05,156.67,156.92,147846.0,157.01,157.05,156.67,156.92,147846.0
2024-10-18 11:30:00,156.92,156.96,156.5,156.52,124096.0,156.92,156.96,156.5,156.52,124096.0
2024-10-18 11:35:00,156.51,156.56,156.3,156.37,205779.0,156.51,156.56,156.3,156.37,205779.0
2024-10-18 11:40:00,156.37,156.5,156.2,156.37,156169.0,156.37,156.5,156.2,156.37,156169.0
2024-10-18 11:45:00,156.36,156.38,156.21,156.22,82157.0,156.36,156.38,156.21,156.22,82157.0
2024-10-18 11:50:00,156.24,156.3,156.07,156.23,182873.0,156.24,156.3,156.07,156.23,182873.0
2024-10-18 11:55:00,156.23,156.37,156.11,156.31,134986.0,156.23,156.37,156.11,156.31,134986.0
2024-10-18 12:00:00,156.3,156.32,156.0,156.12,192533.0,156.3,156.32,156.0,156.12,192533.0
2024-10-18 12:05:00,156.15,156.19,156.05,156.13,73294.0,156.15,156.19,156.05,156.13,73294.0
2024-10-18 12:10:00,156.12,156.19,155.86,155.9,164333.0,156.12,156.19,155.86,155.9,164333.0
2024-10-18 12:15:00,155.88,156.18,155.83,156.11,173793.0,155.88,156.18,155.83,156.11,173793.0
2024-10-18 12:20:00,156.13,156.44,156.03,156.34,147236.0,156.13,156.44,156.03,156.34,147236.0
2024-10-18 12:25:00,156.34,156.4,156.26,156.33,138312.0,156.34,156.4,156.26,156.33,138312.0
2024-10-18 12:30:00,156.34,156.46,156.27,156.43,74497.0,156.34,156.46,156.27,156.43,74497.0
2024-10-18 12:35:00,156.42,156.52,156.18,156.24,103131.0,156.42,156.52,156.18,156.24,103131.0
2024-10-18 12:40:00,156.23,156.46,156.21,156.43,92982.0,156.23,156.46,156.21,156.43,92982.0
2024-10-18 12:45:00,156.46,156.49,156.37,156.43,68979.0,156.46,156.49,156.37,156.43,68979.0
2024-10-18 12:50:00,156.43,156.59,156.43,156.54,109180.0,156.43,156.59,156.43,156.54,109180.0
2024-10-18 12:55:00,156.54,156.76,156.41,156.45,134642.0,156.54,156.76,156.41,156.45,134642.0
2024-10-18 13:00:00,156.44,156.57,156.27,156.37,89400.0,156.44,156.57,156.27,156.37,89400.0
2024-10-18 13:05:00,156.36,156.56,156.36,156.53,108304.0,156.36,156.56,156.36,156.53,108304.0
2024-10-18 13:10:00,156.52,156.58,156.47,156.49,72557.0,156.52,156.58,156.47,156.49,72557.0
2024-10-18 13:15:00,156.49,156.55,156.24,156.54,146366.0,156.49,156.55,156.24,156.54,146366.0
2024-10-18 13:20:00,156.53,156.55,156.4,156.52,72974.0,156.53,156.55,156.4,156.52,72974.0
2024-10-18 13:25:00,156.53,156.53,156.26,156.4,80449.0,156.53,156.53,156.26,156.4,80449.0
2024-10-18 13:30:00,156.4,156.43,156.31,156.39,53359.0,156.4,156.43,156.31,156.39,53359.0
2024-10-18 13:35:00,156.41,156.54,156.4,156.5,51755.0,156.41,156.54,156.4,156.5,51755.0
2024-10-18 13:40:00,156.5,156.52,156.34,156.42,58351.0,156.5,156.52,156.34,156.42,58351.0
2024-10-18 13:45:00,156.41,156.58,156.41,156.51,67033.0,156.41,156.58,156.41,156.51,67033.0
2024-10-18 13:50:00,156.51,156.56,156.38,156.39,51997.0,156.51,156.56,156.38,156.39,51997.0
2024-10-18 13:55:00,156.4,156.56,156.33,156.38,183715.0,156.4,156.56,156.33,156.38,183715.0
2024-10-18 14:00:00,156.39,156.39,155.95,156.16,186637.0,156.39,156.39,155.95,156.16,186637.0
2024-10-18 14:05:00,156.18,156.21,156.05,156.11,87033.0,156.18,156.21,156.05,156.11,87033.0
2024-10-18 14:10:00,156.12,156.39,156.05,156.38,117654.0,156.12,156.39,156.05,156.38,117654.0
2024-10-18 14:15:00,156.38,156.51,156.33,156.41,125127.0,156.38,156.51,156.33,156.41,125127.0
2024-10-18 14:20:00,156.41,156.45,156.26,156.28,81972.0,156.41,156.45,156.26,156.28,81972.0
2024-10-18 14:25:00,156.27,156.38,156.19,156.29,101558.0,156.27,156.38,156.19,156.29,101558.0
2024-10-18 14:30:00,156.29,156.3,156.11,156.14,120332.0,156.29,156.3,156.11,156.14,120332.0
2024-10-18 14:35:00,156.14,156.14,155.99,156.03,131378.0,156.14,156.14,155.99,156.03,131378.0
2024-10-18 14:40:00,156.03,156.12,155.94,156.08,120997.0,156.03,156.12,155.94,156.08,120997.0
2024-10-18 14:45:00,156.08,156.22,156.05,156.11,100915.0,156.08,156.22,156.05,156.11,100915.0
2024-10-18 14:50:00,156.11,156.17,156.08,156.12,62261.0,156.11,156.17,156.08,156.12,62261.0
2024-10-18 14:55:00,156.12,156.29,156.12,156.26,99326.0,156.12,156.29,156.12,156.26,99326.0
2024-10-18 15:00:00,156.27,156.29,156.08,156.22,94428.0,156.27,156.29,156.08,156.22,94428.0
2024-10-18 15:05:00,156.22,156.3,156.12,156.17,116231.0,156.22,156.3,156.12,156.17,116231.0
2024-10-18 15:10:00,156.17,156.21,156.01,156.07,132220.0,156.17,156.21,156.01,156.07,132220.0
2024-10-18 15:15:00,156.07,156.1,155.95,156.0,155467.0,156.07,156.1,155.95,156.0,155467.0
2024-10-18 15:20:00,156.01,156.15,155.91,155.95,176989.0,156.01,156.15,155.91,155.95,176989.0
2024-10-18 15:25:00,155.96,156.07,155.93,156.0,204588.0,155.96,156.07,155.93,156.0,204588.0
2024-10-18 15:30:00,155.99,156.0,155.84,155.85,162465.0,155.99,156.0,155.84,155.85,162465.0
2024-10-18 15:35:00,155.84,155.86,155.64,155.67,259772.0,155.84,155.86,155.64,155.67,259772.0
2024-10-18 15:40:00,155.65,155.71,155.6,155.66,209183.0,155.65,155.71,155.6,155.66,209183.0
2024-10-18 15:45:00,155.66,156.0,155.65,155.98,344751.0,155.66,156.0,155.65,155.98,344751.0
2024-10-18 15:50:00,155.98,156.15,155.89,155.98,402907.0,155.98,156.15,155.89,155.98,402907.0
2024-10-18 15:55:00,155.97,156.0,155.7,155.99,587279.0,155.97,156.0,155.7,155.99,587279.0
2024-10-21 09:30:00,155.81,156.15,155.05,155.95,818311.0,155.81,156.15,155.05,155.95,818311.0
2024-10-21 09:35:00,155.96,156.33,155.51,155.95,552863.0,155.96,156.33,155.51,155.95,552863.0
2024-10-21 09:40:00,155.91,156.22,155.76,155.93,357097.0,155.91,156.22,155.76,155.93,357097.0
2024-10-21 09:45:00,155.95,156.26,155.66,155.9,450649.0,155.95,156.26,155.66,155.9,450649.0
2024-10-21 09:50:00,155.92,156.34,155.75,156.13,417417.0,155.92,156.34,155.75,156.13,417417.0
2024-10-21 09:55:00,156.13,156.66,155.88,156.6,433676.0,156.13,156.66,155.88,156.6,433676.0
2024-10-21 10:00:00,156.65,156.92,156.5,156.65,344216.0,156.65,156.92,156.5,156.65,344216.0
2024-10-21 10:05:00,156.69,157.07,156.37,156.5,354660.0,156.69,157.07,156.37,156.5,354660.0
2024-10-21 10:10:00,156.52,156.58,156.1,156.36,320121.0,156.52,156.58,156.1,156.36,320121.0
2024-10-21 10:15:00,156.34,156.76,156.3,156.71,295700.0,156.34,156.76,156.3,156.71,295700.0
2024-10-21 10:20:00,156.69,156.75,156.25,156.3,214004.0,156.69,156.75,156.25,156.3,214004.0
2024-10-21 10:25:00,156.28,156.29,155.76,155.82,377588.0,156.28,156.29,155.76,155.82,377588.0
2024-10-21 10:30:00,155.82,155.96,155.56,155.59,427743.0,155.82,155.96,155.56,155.59,427743.0
2024-10-21 10:35:00,155.58,155.71,154.66,154.66,598559.0,155.58,155.71,154.66,154.66,598559.0
2024-10-21 10:40:00,154.68,154.88,154.4,154.55,423313.0,154.68,154.88,154.4,154.55,423313.0
2024-10-21 10:45:00,154.56,154.73,154.15,154.61,391809.0,154.56,154.73,154.15,154.61,391809.0
2024-10-21 10:50:00,154.62,154.83,154.45,154.74,273838.0,154.62,154.83,154.45,154.74,273838.0
2024-10-21 10:55:00,154.73,154.87,154.61,154.73,200810.0,154.73,154.87,154.61,154.73,200810.0
2024-10-21 11:00:00,154.72,154.98,154.51,154.7,248477.0,154.72,154.98,154.51,154.7,248477.0
2024-10-21 11:05:00,154.68,154.73,154.21,154.36,356953.0,154.68,154.73,154.21,154.36,356953.0
2024-10-21 11:10:00,154.36,155.01,154.23,154.89,369001.0,154.36,155.01,154.23,154.89,369001.0
2024-10-21 11:15:00,154.86,154.92,154.66,154.89,159729.0,154.86,154.92,154.66,154.89,159729.0
2024-10-21 11:20:00,154.91,155.11,154.78,154.89,294814.0,154.91,155.11,154.78,154.89,294814.0
2024-10-21 11:25:00,154.91,154.99,154.6,154.83,183019.0,154.91,154.99,154.6,154.83,183019.0
2024-10-21 11:30:00,154.8,155.2,154.65,155.17,159916.0,154.8,155.2,154.65,155.17,159916.0
2024-10-21 11:35:00,155.17,155.43,154.96,155.38,196441.0,155.17,155.43,154.96,155.38,196441.0
2024-10-21 11:40:00,155.38,155.55,155.31,155.47,250934.0,155.38,155.55,155.31,155.47,250934.0
2024-10-21 11:45:00,155.48,155.82,155.44,155.78,247231.0,155.48,155.82,155.44,155.78,247231.0
2024-10-21 11:50:00,155.79,155.91,155.63,155.68,207037.0,155.79,155.91,155.63,155.68,207037.0
2024-10-21 11:55:00,155.67,155.96,155.67,155.87,161448.0,155.67,155.96,155.67,155.87,161448.0
2024-10-21 12:00:00,155.87,156.27,155.86,156.06,411226.0,155.87,156.27,155.86,156.06,411226.0
2024-10-21 12:05:00,156.06,156.16,155.9,156.11,176353.0,156.06,156.16,155.9,156.11,176353.0
2024-10-21 12:10:00,156.12,156.37,155.85,156.37,205423.0,156.12,156.37,155.85,156.37,205423.0
2024-10-21 12:15:00,156.37,156.62,156.34,156.62,241855.0,156.37,156.62,156.34,156.62,241855.0
2024-10-21 12:20:00,156.61,156.62,156.32,156.41,134798.0,156.61,156.62,156.32,156.41,134798.0
2024-10-21 12:25:00,156.38,156.41,156.12,156.28,129810.0,156.38,156.41,156.12,156.28,129810.0
2024-10-21 12:30:00,156.29,156.43,156.21,156.37,127721.0,156.29,156.43,156.21,156.37,127721.0
2024-10-21 12:35:00,156.37,156.45,156.08,156.16,128840.0,156.37,156.45,156.08,156.16,128840.0
2024-10-21 12:40:00,156.18,156.29,156.14,156.17,83293.0,156.18,156.29,156.14,156.17,83293.0
2024-10-21 12:45:00,156.17,156.24,156.09,156.2,63184.0,156.17,156.24,156.09,156.2,63184.0
2024-10-21 12:50:00,156.19,156.39,156.16,156.34,112746.0,156.19,156.39,156.16,156.34,112746.0
2024-10-21 12:55:00,156.36,156.51,156.33,156.44,136706.0,156.36,156.51,156.33,156.44,136706.0
2024-10-21 13:00:00,156.42,156.64,156.39,156.57,122110.0,156.42,156.64,156.39,156.57,122110.0
2024-10-21 13:05:00,156.56,156.62,156.43,156.62,75775.0,156.56,156.62,156.43,156.62,75775.0
2024-10-21 13:10:00,156.61,156.73,156.5,156.7,131168.0,156.61,156.73,156.5,156.7,131168.0
2024-10-21 13:15:00,156.72,156.78,156.41,156.56,214360.0,156.72,156.78,156.41,156.56,214360.0
2024-10-21 13:20:00,156.57,156.58,156.32,156.49,136233.0,156.57,156.58,156.32,156.49,136233.0
2024-10-21 13:25:00,156.47,156.58,156.42,156.55,73210.0,156.47,156.58,156.42,156.55,73210.0
2024-10-21 13:30:00,156.56,156.9,156.55,156.9,188184.0,156.56,156.9,156.55,156.9,188184.0
2024-10-21 13:35:00,156.89,157.3,156.87,157.3,291574.0,156.89,157.3,156.87,157.3,291574.0
2024-10-21 13:40:00,157.3,157.31,156.97,157.05,170389.0,157.3,157.31,156.97,157.05,170389.0
2024-10-21 13:45:00,157.06,157.11,156.94,157.05,119963.0,157.06,157.11,156.94,157.05,119963.0
2024-10-21 13:50:00,157.07,157.09,156.87,156.95,101915.0,157.07,157.09,156.87,156.95,101915.0
2024-10-21 13:55:00,156.97,157.07,156.9,157.02,109796.0,156.97,157.07,156.9,157.02,109796.0
2024-10-21 14:00:00,157.02,157.19,156.92,156.97,118446.0,157.02,157.19,156.92,156.97,118446.0
2024-10-21 14:05:00,156.96,157.0,156.65,156.73,164760.0,156.96,157.0,156.65,156.73,164760.0
2024-10-21 14:10:00,156.77,156.98,156.77,156.9,112697.0,156.77,156.98,156.77,156.9,112697.0
2024-10-21 14:15:00,156.92,157.06,156.89,157.01,154384.0,156.92,157.06,156.89,157.01,154384.0
2024-10-21 14:20:00,157.02,157.04,156.63,156.9,108381.0,157.02,157.04,156.63,156.9,108381.0
2024-10-21 14:25:00,156.9,157.07,156.89,156.98,105947.0,156.9,157.07,156.89,156.98,105947.0
2024-10-21 14:30:00,156.94,157.07,156.84,157.0,107388.0,156.94,157.07,156.84,157.0,107388.0
2024-10-21 14:35:00,156.99,157.03,156.86,156.86,61365.0,156.99,157.03,156.86,156.86,61365.0
2024-10-21 14:40:00,156.86,156.91,156.67,156.75,96713.0,156.86,156.91,156.67,156.75,96713.0
2024-10-21 14:45:00,156.75,156.94,156.64,156.89,126799.0,156.75,156.94,156.64,156.89,126799.0
2024-10-21 14:50:00,156.9,156.99,156.78,156.84,71027.0,156.9,156.99,156.78,156.84,71027.0
2024-10-21 14:55:00,156.83,156.9,156.66,156.74,77078.0,156.83,156.9,156.66,156.74,77078.0
2024-10-21 15:00:00,156.72,156.81,156.61,156.73,99621.0,156.72,156.81,156.61,156.73,99621.0
2024-10-21 15:05:00,156.72,157.13,156.72,157.12,187074.0,156.72,157.13,156.72,157.12,187074.0
2024-10-21 15:10:00,157.13,157.41,157.06,157.41,347486.0,157.13,157.41,157.06,157.41,347486.0
2024-10-21 15:15:00,157.42,157.61,157.35,157.58,308296.0,157.42,157.61,157.35,157.58,308296.0
2024-10-21 15:20:00,157.59,157.63,157.28,157.34,229127.0,157.59,157.63,157.28,157.34,229127.0
2024-10-21 15:25:00,157.35,157.49,157.21,157.27,156670.0,157.35,157.49,157.21,157.27,156670.0
2024-10-21 15:30:00,157.24,157.44,157.23,157.31,197454.0,157.24,157.44,157.23,157.31,197454.0
2024-10-21 15:35:00,157.31,157.4,157.21,157.25,127478.0,157.31,157.4,157.21,157.25,127478.0
2024-10-21 15:40:00,157.26,157.5,157.22,157.5,120725.0,157.26,157.5,157.22,157.5,120725.0
2024-10-21 15:45:00,157.49,157.72,157.43,157.72,251827.0,157.49,157.72,157.43,157.72,251827.0
2024-10-21 15:50:00,157.71,157.84,157.51,157.83,346093.0,157.71,157.84,157.51,157.83,346093.0
2024-10-21 15:55:00,157.82,158.0,157.73,157.95,708976.0,157.82,158.0,157.73,157.95,708976.0
2024-10-22 09:30:00,156.6,156.74,153.17,153.21,1843718.0,156.6,156.74,153.17,153.21,1843718.0
2024-10-22 09:35:00,153.17,153.95,153.08,153.79,1186047.0,153.17,153.95,153.08,153.79,1186047.0
2024-10-22 09:40:00,153.84,154.17,153.47,153.94,764205.0,153.84,154.17,153.47,153.94,764205.0
2024-10-22 09:45:00,153.94,154.37,153.81,153.98,732127.0,153.94,154.37,153.81,153.98,732127.0
2024-10-22 09:50:00,153.99,154.3,153.4,154.25,981821.0,153.99,154.3,153.4,154.25,981821.0
2024-10-22 09:55:00,154.26,154.39,153.78,154.32,600487.0,154.26,154.39,153.78,154.32,600487.0
2024-10-22 10:00:00,154.35,154.48,154.03,154.26,421676.0,154.35,154.48,154.03,154.26,421676.0
2024-10-22 10:05:00,154.28,154.93,154.21,154.54,550284.0,154.28,154.93,154.21,154.54,550284.0
2024-10-22 10:10:00,154.55,154.62,154.15,154.53,331444.0,154.55,154.62,154.15,154.53,331444.0
2024-10-22 10:15:00,154.52,154.63,154.18,154.25,336535.0,154.52,154.63,154.18,154.25,336535.0
2024-10-22 10:20:00,154.26,154.34,153.9,154.19,407530.0,154.26,154.34,153.9,154.19,407530.0
2024-10-22 10:25:00,154.15,154.31,153.92,153.94,298598.0,154.15,154.31,153.92,153.94,298598.0
2024-10-22 10:30:00,153.97,154.15,153.82,153.94,301809.0,153.97,154.15,153.82,153.94,301809.0
2024-10-22 10:35:00,153.95,154.47,153.87,154.23,297257.0,153.95,154.47,153.87,154.23,297257.0
2024-10-22 10:40:00,154.22,154.43,154.19,154.22,183313.0,154.22,154.43,154.19,154.22,183313.0
2024-10-22 10:45:00,154.21,154.37,153.9,154.03,286148.0,154.21,154.37,153.9,154.03,286148.0
2024-10-22 10:50:00,154.04,154.15,153.95,153.99,204374.0,154.04,154.15,153.95,153.99,204374.0
2024-10-22 10:55:00,154.0,154.02,153.69,153.91,305415.0,154.0,154.02,153.69,153.91,305415.0
2024-10-22 11:00:00,153.91,154.14,153.85,153.97,248869.0,153.91,154.14,153.85,153.97,248869.0
2024-10-22 11:05:00,153.95,154.04,153.85,153.88,169505.0,153.95,154.04,153.85,153.88,169505.0
2024-10-22 11:10:00,153.88,153.89,153.53,153.6,308320.0,153.88,153.89,153.53,153.6,308320.0
2024-10-22 11:15:00,153.63,153.93,153.51,153.53,238858.0,153.63,153.93,153.51,153.53,238858.0
2024-10-22 11:20:00,153.54,153.59,153.26,153.37,347325.0,153.54,153.59,153.26,153.37,347325.0
2024-10-22 11:25:00,153.37,153.49,153.13,153.32,334099.0,153.37,153.49,153.13,153.32,334099.0
2024-10-22 11:30:00,153.35,153.48,153.24,153.39,199898.0,153.35,153.48,153.24,153.39,199898.0
2024-10-22 11:35:00,153.4,153.4,152.81,152.92,521722.0,153.4,153.4,152.81,152.92,521722.0
2024-10-22 11:40:00,152.9,152.99,152.6,152.77,492395.0,152.9,152.99,152.6,152.77,492395.0
2024-10-22 11:45:00,152.78,152.96,152.71,152.93,341125.0,152.78,152.96,152.71,152.93,341125.0
2024-10-22 11:50:00,152.93,152.93,152.7,152.86,292355.0,152.93,152.93,152.7,152.86,292355.0
2024-10-22 11:55:00,152.87,152.99,152.78,152.81,253482.0,152.87,152.99,152.78,152.81,253482.0
2024-10-22 12:00:00,152.8,152.82,152.38,152.41,425068.0,152.8,152.82,152.38,152.41,425068.0
2024-10-22 12:05:00,152.42,152.6,152.35,152.42,249608.0,152.42,152.6,152.35,152.42,249608.0
2024-10-22 12:10:00,152.41,152.49,152.18,152.44,352129.0,152.41,152.49,152.18,152.44,352129.0
2024-10-22 12:15:00,152.44,152.64,152.28,152.34,251803.0,152.44,152.64,152.28,152.34,251803.0
2024-10-22 12:20:00,152.35,152.36,152.08,152.09,315616.0,152.35,152.36,152.08,152.09,315616.0
2024-10-22 12:25:00,152.09,152.26,151.91,152.11,483452.0,152.09,152.26,151.91,152.11,483452.0
2024-10-22 12:30:00,152.11,152.54,152.07,152.49,351520.0,152.11,152.54,152.07,152.49,351520.0
2024-10-22 12:35:00,152.49,152.52,152.2,152.39,236222.0,152.49,152.52,152.2,152.39,236222.0
2024-10-22 12:40:00,152.38,152.49,152.22,152.42,182694.0,152.38,152.49,152.22,152.42,182694.0
2024-10-22 12:45:00,152.42,152.85,152.42,152.8,307497.0,152.42,152.85,152.42,152.8,307497.0
2024-10-22 12:50:00,152.78,153.0,152.74,152.94,238820.0,152.78,153.0,152.74,152.94,238820.0
2024-10-22 12:55:00,152.95,153.14,152.92,153.09,355823.0,152.95,153.14,152.92,153.09,355823.0
2024-10-22 13:00:00,153.08,153.24,153.01,153.06,205886.0,153.08,153.24,153.01,153.06,205886.0
2024-10-22 13:05:00,153.08,153.32,153.07,153.11,215173.0,153.08,153.32,153.07,153.11,215173.0
2024-10-22 13:10:00,153.11,153.22,153.0,153.21,173352.0,153.11,153.22,153.0,153.21,173352.0
2024-10-22 13:15:00,153.2,153.35,153.11,153.28,144420.0,153.2,153.35,153.11,153.28,144420.0
2024-10-22 13:20:00,153.29,153.37,153.22,153.28,157074.0,153.29,153.37,153.22,153.28,157074.0
2024-10-22 13:25:00,153.27,153.41,153.19,153.24,150466.0,153.27,153.41,153.19,153.24,150466.0
2024-10-22 13:30:00,153.24,153.33,153.08,153.31,166160.0,153.24,153.33,153.08,153.31,166160.0
2024-10-22 13:35:00,153.3,153.66,153.27,153.58,285542.0,153.3,153.66,153.27,153.58,285542.0
2024-10-22 13:40:00,153.58,153.8,153.3,153.32,301031.0,153.58,153.8,153.3,153.32,301031.0
2024-10-22 13:45:00,153.35,153.55,153.32,153.51,154816.0,153.35,153.55,153.32,153.51,154816.0
2024-10-22 13:50:00,153.53,153.69,153.49,153.63,172568.0,153.53,153.69,153.49,153.63,172568.0
2024-10-22 13:55:00,153.65,153.85,153.64,153.74,228246.0,153.65,153.85,153.64,153.74,228246.0
2024-10-22 14:00:00,153.73,154.07,153.65,154.05,316771.0,153.73,154.07,153.65,154.05,316771.0
2024-10-22 14:05:00,154.05,154.11,153.72,153.81,337574.0,154.05,154.11,153.72,153.81,337574.0
2024-10-22 14:10:00,153.79,153.83,153.41,153.47,230645.0,153.79,153.83,153.41,153.47,230645.0
2024-10-22 14:15:00,153.47,153.74,153.45,153.58,127925.0,153.47,153.74,153.45,153.58,127925.0
2024-10-22 14:20:00,153.59,153.89,153.42,153.82,254799.0,153.59,153.89,153.42,153.82,254799.0
2024-10-22 14:25:00,153.8,153.93,153.72,153.79,143070.0,153.8,153.93,153.72,153.79,143070.0
2024-10-22 14:30:00,153.79,153.84,153.54,153.67,148766.0,153.79,153.84,153.54,153.67,148766.0
2024-10-22 14:35:00,153.68,153.71,153.6,153.61,102631.0,153.68,153.71,153.6,153.61,102631.0
2024-10-22 14:40:00,153.61,153.83,153.55,153.69,208664.0,153.61,153.83,153.55,153.69,208664.0
2024-10-22 14:45:00,153.71,153.9,153.69,153.86,161323.0,153.71,153.9,153.69,153.86,161323.0
2024-10-22 14:50:00,153.85,154.06,153.81,153.9,240146.0,153.85,154.06,153.81,153.9,240146.0
2024-10-22 14:55:00,153.92,154.03,153.86,153.98,138451.0,153.92,154.03,153.86,153.98,138451.0
2024-10-22 15:00:00,153.97,154.14,153.95,153.97,166992.0,153.97,154.14,153.95,153.97,166992.0
2024-10-22 15:05:00,153.98,154.1,153.92,154.09,136983.0,153.98,154.1,153.92,154.09,136983.0
2024-10-22 15:10:00,154.1,154.18,154.02,154.14,143558.0,154.1,154.18,154.02,154.14,143558.0
2024-10-22 15:15:00,154.14,154.17,154.03,154.07,143939.0,154.14,154.17,154.03,154.07,143939.0
2024-10-22 15:20:00,154.06,154.12,153.94,154.08,136953.0,154.06,154.12,153.94,154.08,136953.0
2024-10-22 15:25:00,154.08,154.34,154.07,154.31,265102.0,154.08,154.34,154.07,154.31,265102.0
2024-10-22 15:30:00,154.31,154.39,153.98,154.0,296333.0,154.31,154.39,153.98,154.0,296333.0
2024-10-22 15:35:00,154.01,154.18,153.96,154.03,172213.0,154.01,154.18,153.96,154.03,172213.0
2024-10-22 15:40:00,154.03,154.09,153.92,154.03,186899.0,154.03,154.09,153.92,154.03,186899.0
2024-10-22 15:45:00,154.02,154.39,154.01,154.27,323267.0,154.02,154.39,154.01,154.27,323267.0
2024-10-22 15:50:00,154.28,154.57,154.19,154.51,508705.0,154.28,154.57,154.19,154.51,508705.0
2024-10-22 15:55:00,154.53,154.59,153.99,154.07,912061.0,154.53,154.59,153.99,154.07,912061.0
2024-10-23 09:30:00,153.01,153.45,152.01,152.91,905008.0,153.01,153.45,152.01,152.91,905008.0
2024-10-23 09:35:00,152.94,153.35,152.64,152.9,542873.0,152.94,153.35,152.64,152.9,542873.0
2024-10-23 09:40:00,152.86,153.34,152.82,153.11,294881.0,152.86,153.34,152.82,153.11,294881.0
2024-10-23 09:45:00,153.13,153.13,152.75,152.96,343352.0,153.13,153.13,152.75,152.96,343352.0
2024-10-23 09:50:00,152.98,153.07,152.51,152.68,376110.0,152.98,153.07,152.51,152.68,376110.0
2024-10-23 09:55:00,152.73,153.0,152.43,152.44,341534.0,152.73,153.0,152.43,152.44,341534.0
2024-10-23 10:00:00,152.47,152.61,151.74,151.93,656352.0,152.47,152.61,151.74,151.93,656352.0
2024-10-23 10:05:00,151.92,152.02,151.21,151.44,641332.0,151.92,152.02,151.21,151.44,641332.0
2024-10-23 10:10:00,151.48,152.23,151.39,152.09,396981.0,151.48,152.23,151.39,152.09,396981.0
2024-10-23 10:15:00,152.08,152.37,151.92,151.93,273457.0,152.08,152.37,151.92,151.93,273457.0
2024-10-23 10:20:00,151.93,152.35,151.8,152.12,246287.0,151.93,152.35,151.8,152.12,246287.0
2024-10-23 10:25:00,152.11,152.85,152.03,152.83,438420.0,152.11,152.85,152.03,152.83,438420.0
2024-10-23 10:30:00,152.83,153.03,152.71,152.95,372855.0,152.83,153.03,152.71,152.95,372855.0
2024-10-23 10:35:00,152.94,153.09,152.81,152.9,288042.0,152.94,153.09,152.81,152.9,288042.0
2024-10-23 10:40:00,152.91,153.1,152.78,153.01,209341.0,152.91,153.1,152.78,153.01,209341.0
2024-10-23 10:45:00,153.0,153.13,152.84,152.88,249051.0,153.0,153.13,152.84,152.88,249051.0
2024-10-23 10:50:00,152.87,152.93,152.56,152.62,277708.0,152.87,152.93,152.56,152.62,277708.0
2024-10-23 10:55:00,152.62,152.78,152.36,152.37,196216.0,152.62,152.78,152.36,152.37,196216.0
2024-10-23 11:00:00,152.38,153.0,152.28,152.98,264989.0,152.38,153.0,152.28,152.98,264989.0
2024-10-23 11:05:00,152.95,153.0,152.57,152.71,143615.0,152.95,153.0,152.57,152.71,143615.0
2024-10-23 11:10:00,152.74,152.81,152.04,152.24,249330.0,152.74,152.81,152.04,152.24,249330.0
2024-10-23 11:15:00,152.25,152.37,152.01,152.04,220245.0,152.25,152.37,152.01,152.04,220245.0
2024-10-23 11:20:00,152.05,152.45,152.03,152.28,182864.0,152.05,152.45,152.03,152.28,182864.0
2024-10-23 11:25:00,152.29,152.32,151.93,151.95,182843.0,152.29,152.32,151.93,151.95,182843.0
2024-10-23 11:30:00,151.95,152.14,151.93,152.07,125705.0,151.95,152.14,151.93,152.07,125705.0
2024-10-23 11:35:00,152.08,152.44,152.08,152.34,151801.0,152.08,152.44,152.08,152.34,151801.0
2024-10-23 11:40:00,152.36,152.51,152.23,152.5,129926.0,152.36,152.51,152.23,152.5,129926.0
2024-10-23 11:45:00,152.49,152.65,152.44,152.46,146370.0,152.49,152.65,152.44,152.46,146370.0
2024-10-23 11:50:00,152.47,152.61,152.26,152.41,141915.0,152.47,152.61,152.26,152.41,141915.0
2024-10-23 11:55:00,152.4,152.92,152.34,152.91,184227.0,152.4,152.92,152.34,152.91,184227.0
2024-10-23 12:00:00,152.87,152.93,152.32,152.4,138292.0,152.87,152.93,152.32,152.4,138292.0
2024-10-23 12:05:00,152.41,152.57,152.23,152.47,170469.0,152.41,152.57,152.23,152.47,170469.0
2024-10-23 12:10:00,152.48,152.52,152.32,152.37,78785.0,152.48,152.52,152.32,152.37,78785.0
2024-10-23 12:15:00,152.36,152.48,152.25,152.35,157104.0,152.36,152.48,152.25,152.35,157104.0
2024-10-23 12:20:00,152.34,152.48,152.17,152.24,136384.0,152.34,152.48,152.17,152.24,136384.0
2024-10-23 12:25:00,152.23,152.43,152.2,152.26,142364.0,152.23,152.43,152.2,152.26,142364.0
2024-10-23 12:30:00,152.26,152.45,152.04,152.41,175880.0,152.26,152.45,152.04,152.41,175880.0
2024-10-23 12:35:00,152.41,152.6,152.4,152.54,135178.0,152.41,152.6,152.4,152.54,135178.0
2024-10-23 12:40:00,152.53,152.75,152.46,152.63,93281.0,152.53,152.75,152.46,152.63,93281.0
2024-10-23 12:45:00,152.65,152.77,152.6,152.73,109316.0,152.65,152.77,152.6,152.73,109316.0
2024-10-23 12:50:00,152.73,152.74,152.37,152.4,128323.0,152.73,152.74,152.37,152.4,128323.0
2024-10-23 12:55:00,152.39,152.59,152.37,152.43,119083.0,152.39,152.59,152.37,152.43,119083.0
2024-10-23 13:00:00,152.43,152.43,152.03,152.06,168932.0,152.43,152.43,152.03,152.06,168932.0
2024-10-23 13:05:00,152.06,152.28,151.95,152.04,223044.0,152.06,152.28,151.95,152.04,223044.0
2024-10-23 13:10:00,152.03,152.11,151.35,151.38,280655.0,152.03,152.11,151.35,151.38,280655.0
2024-10-23 13:15:00,151.4,151.56,151.35,151.42,196227.0,151.4,151.56,151.35,151.42,196227.0
2024-10-23 13:20:00,151.42,151.51,151.23,151.32,230237.0,151.42,151.51,151.23,151.32,230237.0
2024-10-23 13:25:00,151.3,151.55,151.28,151.54,149368.0,151.3,151.55,151.28,151.54,149368.0
2024-10-23 13:30:00,151.53,151.53,151.26,151.39,163182.0,151.53,151.53,151.26,151.39,163182.0
2024-10-23 13:35:00,151.39,151.4,150.88,150.98,384661.0,151.39,151.4,150.88,150.98,384661.0
2024-10-23 13:40:00,150.96,151.01,150.79,150.84,216204.0,150.96,151.01,150.79,150.84,216204.0
2024-10-23 13:45:00,150.83,151.12,150.75,151.06,249369.0,150.83,151.12,150.75,151.06,249369.0
2024-10-23 13:50:00,151.07,151.15,150.68,150.86,215111.0,151.07,151.15,150.68,150.86,215111.0
2024-10-23 13:55:00,150.86,150.93,150.75,150.79,164514.0,150.86,150.93,150.75,150.79,164514.0
2024-10-23 14:00:00,150.76,151.08,150.74,150.8,165997.0,150.76,151.08,150.74,150.8,165997.0
2024-10-23 14:05:00,150.79,150.93,150.52,150.87,256642.0,150.79,150.93,150.52,150.87,256642.0
2024-10-23 14:10:00,150.87,150.91,150.67,150.73,142179.0,150.87,150.91,150.67,150.73,142179.0
2024-10-23 14:15:00,150.75,150.84,150.52,150.6,172464.0,150.75,150.84,150.52,150.6,172464.0
2024-10-23 14:20:00,150.62,151.07,150.61,151.05,200414.0,150.62,151.07,150.61,151.05,200414.0
2024-10-23 14:25:00,151.03,151.37,151.01,151.19,194087.0,151.03,151.37,151.01,151.19,194087.0
2024-10-23 14:30:00,151.18,151.56,151.08,151.52,228833.0,151.18,151.56,151.08,151.52,228833.0
2024-10-23 14:35:00,151.51,151.68,151.34,151.58,135589.0,151.51,151.68,151.34,151.58,135589.0
2024-10-23 14:40:00,151.56,151.86,151.46,151.85,190714.0,151.56,151.86,151.46,151.85,190714.0
2024-10-23 14:45:00,151.84,152.18,151.82,152.18,277389.0,151.84,152.18,151.82,152.18,277389.0
2024-10-23 14:50:00,152.18,152.36,152.08,152.18,241140.0,152.18,152.36,152.08,152.18,241140.0
2024-10-23 14:55:00,152.19,152.27,151.97,152.19,218392.0,152.19,152.27,151.97,152.19,218392.0
2024-10-23 15:00:00,152.14,152.4,152.11,152.35,253668.0,152.14,152.4,152.11,152.35,253668.0
2024-10-23 15:05:00,152.36,152.36,152.01,152.1,202322.0,152.36,152.36,152.01,152.1,202322.0
2024-10-23 15:10:00,152.1,152.12,151.67,151.78,243392.0,152.1,152.12,151.67,151.78,243392.0
2024-10-23 15:15:00,151.78,152.14,151.78,152.08,150471.0,151.78,152.14,151.78,152.08,150471.0
2024-10-23 15:20:00,152.08,152.45,151.97,152.43,197434.0,152.08,152.45,151.97,152.43,197434.0
2024-10-23 15:25:00,152.44,152.74,152.31,152.44,324467.0,152.44,152.74,152.31,152.44,324467.0
2024-10-23 15:30:00,152.45,152.46,152.05,152.19,284633.0,152.45,152.46,152.05,152.19,284633.0
2024-10-23 15:35:00,152.19,152.55,152.18,152.53,205323.0,152.19,152.55,152.18,152.53,205323.0
2024-10-23 15:40:00,152.54,152.85,152.45,152.8,314344.0,152.54,152.85,152.45,152.8,314344.0
2024-10-23 15:45:00,152.83,152.85,152.51,152.73,184913.0,152.83,152.85,152.51,152.73,184913.0
2024-10-23 15:50:00,152.73,153.05,152.68,152.72,382116.0,152.73,153.05,152.68,152.72,382116.0
2024-10-23 15:55:00,152.71,153.03,152.63,152.91,539424.0,152.71,153.03,152.63,152.91,539424.0
2024-10-24 09:30:00,154.74,155.19,154.07,154.62,1002914.0,154.74,155.19,154.07,154.62,1002914.0
2024-10-24 09:35:00,154.62,155.09,154.5,154.64,571201.0,154.62,155.09,154.5,154.64,571201.0
2024-10-24 09:40:00,154.64,154.74,153.85,154.74,480381.0,154.64,154.74,153.85,154.74,480381.0
2024-10-24 09:45:00,154.69,154.87,153.98,154.3,410775.0,154.69,154.87,153.98,154.3,410775.0
2024-10-24 09:50:00,154.31,154.72,154.25,154.45,298153.0,154.31,154.72,154.25,154.45,298153.0
2024-10-24 09:55:00,154.44,154.48,153.86,154.08,290910.0,154.44,154.48,153.86,154.08,290910.0
2024-10-24 10:00:00,154.13,154.35,153.71,153.9,461374.0,154.13,154.35,153.71,153.9,461374.0
2024-10-24 10:05:00,153.96,154.02,153.47,153.96,350944.0,153.96,154.02,153.47,153.96,350944.0
2024-10-24 10:10:00,153.98,154.3,153.88,154.1,259798.0,153.98,154.3,153.88,154.1,259798.0
2024-10-24 10:15:00,154.11,154.53,154.1,154.28,258804.0,154.11,154.53,154.1,154.28,258804.0
2024-10-24 10:20:00,154.28,154.48,154.12,154.45,228083.0,154.28,154.48,154.12,154.45,228083.0
2024-10-24 10:25:00,154.45,154.58,153.7,153.72,355714.0,154.45,154.58,153.7,153.72,355714.0
2024-10-24 10:30:00,153.75,154.25,153.75,154.17,275996.0,153.75,154.25,153.75,154.17,275996.0
2024-10-24 10:35:00,154.19,154.22,153.98,154.06,136518.0,154.19,154.22,153.98,154.06,136518.0
2024-10-24 10:40:00,154.05,154.06,153.72,153.73,186702.0,154.05,154.06,153.72,153.73,186702.0
2024-10-24 10:45:00,153.76,153.83,153.46,153.56,283645.0,153.76,153.83,153.46,153.56,283645.0
2024-10-24 10:50:00,153.58,153.72,153.3,153.4,406628.0,153.58,153.72,153.3,153.4,406628.0
2024-10-24 10:55:00,153.4,153.48,153.25,153.36,186477.0,153.4,153.48,153.25,153.36,186477.0
2024-10-24 11:00:00,153.38,153.75,153.32,153.67,231462.0,153.38,153.75,153.32,153.67,231462.0
2024-10-24 11:05:00,153.67,153.7,153.32,153.67,184855.0,153.67,153.7,153.32,153.67,184855.0
2024-10-24 11:10:00,153.69,154.04,153.66,153.96,198782.0,153.69,154.04,153.66,153.96,198782.0
2024-10-24 11:15:00,153.94,154.09,153.89,154.04,164403.0,153.94,154.09,153.89,154.04,164403.0
2024-10-24 11:20:00,154.02,154.04,153.5,153.65,192343.0,154.02,154.04,153.5,153.65,192343.0
2024-10-24 11:25:00,153.65,153.72,153.46,153.53,152521.0,153.65,153.72,153.46,153.53,152521.0
2024-10-24 11:30:00,153.51,153.62,153.43,153.56,107497.0,153.51,153.62,153.43,153.56,107497.0
2024-10-24 11:35:00,153.55,153.58,153.04,153.09,222165.0,153.55,153.58,153.04,153.09,222165.0
2024-10-24 11:40:00,153.11,153.28,152.96,152.98,251382.0,153.11,153.28,152.96,152.98,251382.0
2024-10-24 11:45:00,153.0,153.08,152.45,152.5,399305.0,153.0,153.08,152.45,152.5,399305.0
2024-10-24 11:50:00,152.5,152.84,152.46,152.82,237686.0,152.5,152.84,152.46,152.82,237686.0
2024-10-24 11:55:00,152.82,153.08,152.75,153.04,175336.0,152.82,153.08,152.75,153.04,175336.0
2024-10-24 12:00:00,153.03,153.09,152.72,152.85,154966.0,153.03,153.09,152.72,152.85,154966.0
2024-10-24 12:05:00,152.84,152.9,152.5,152.66,162023.0,152.84,152.9,152.5,152.66,162023.0
2024-10-24 12:10:00,152.65,152.7,152.35,152.48,179952.0,152.65,152.7,152.35,152.48,179952.0
2024-10-24 12:15:00,152.5,152.63,152.42,152.62,133852.0,152.5,152.63,152.42,152.62,133852.0
2024-10-24 12:20:00,152.63,152.85,152.49,152.82,136789.0,152.63,152.85,152.49,152.82,136789.0
2024-10-24 12:25:00,152.81,153.01,152.78,152.96,100650.0,152.81,153.01,152.78,152.96,100650.0
2024-10-24 12:30:00,152.99,153.22,152.97,153.14,149545.0,152.99,153.22,152.97,153.14,149545.0
2024-10-24 12:35:00,153.15,153.21,153.03,153.12,162633.0,153.15,153.21,153.03,153.12,162633.0
2024-10-24 12:40:00,153.13,153.21,153.07,153.16,73439.0,153.13,153.21,153.07,153.16,73439.0
2024-10-24 12:45:00,153.16,153.27,153.06,153.23,121014.0,153.16,153.27,153.06,153.23,121014.0
2024-10-24 12:50:00,153.27,153.32,152.96,153.03,119641.0,153.27,153.32,152.96,153.03,119641.0
2024-10-24 12:55:00,153.04,153.13,152.97,152.99,62355.0,153.04,153.13,152.97,152.99,62355.0
2024-10-24 13:00:00,152.97,153.42,152.93,153.35,104346.0,152.97,153.42,152.93,153.35,104346.0
2024-10-24 13:05:00,153.35,153.52,153.28,153.33,181161.0,153.35,153.52,153.28,153.33,181161.0
2024-10-24 13:10:00,153.32,153.43,153.25,153.25,61404.0,153.32,153.43,153.25,153.25,61404.0
2024-10-24 13:15:00,153.25,153.28,153.0,153.25,116181.0,153.25,153.28,153.0,153.25,116181.0
2024-10-24 13:20:00,153.21,153.24,153.05,153.08,154305.0,153.21,153.24,153.05,153.08,154305.0
2024-10-24 13:25:00,153.09,153.19,152.98,153.13,98176.0,153.09,153.19,152.98,153.13,98176.0
2024-10-24 13:30:00,153.14,153.29,153.09,153.21,67574.0,153.14,153.29,153.09,153.21,67574.0
2024-10-24 13:35:00,153.21,153.39,153.21,153.37,80248.0,153.21,153.39,153.21,153.37,80248.0
2024-10-24 13:40:00,153.36,153.55,153.31,153.5,156400.0,153.36,153.55,153.31,153.5,156400.0
2024-10-24 13:45:00,153.5,153.52,153.09,153.18,150234.0,153.5,153.52,153.09,153.18,150234.0
2024-10-24 13:50:00,153.17,153.26,153.11,153.15,53194.0,153.17,153.26,153.11,153.15,53194.0
2024-10-24 13:55:00,153.16,153.29,152.95,153.11,146395.0,153.16,153.29,152.95,153.11,146395.0
2024-10-24 14:00:00,153.12,153.25,152.9,153.25,115934.0,153.12,153.25,152.9,153.25,115934.0
2024-10-24 14:05:00,153.24,153.37,153.21,153.28,79086.0,153.24,153.37,153.21,153.28,79086.0
2024-10-24 14:10:00,153.27,153.44,153.22,153.43,137832.0,153.27,153.44,153.22,153.43,137832.0
2024-10-24 14:15:00,153.43,153.47,153.31,153.4,85702.0,153.43,153.47,153.31,153.4,85702.0
2024-10-24 14:20:00,153.42,153.55,153.4,153.47,94982.0,153.42,153.55,153.4,153.47,94982.0
2024-10-24 14:25:00,153.46,153.5,153.17,153.28,105429.0,153.46,153.5,153.17,153.28,105429.0
2024-10-24 14:30:00,153.3,153.33,153.17,153.21,53987.0,153.3,153.33,153.17,153.21,53987.0
2024-10-24 14:35:00,153.22,153.29,153.08,153.23,110171.0,153.22,153.29,153.08,153.23,110171.0
2024-10-24 14:40:00,153.2,153.32,153.12,153.31,70588.0,153.2,153.32,153.12,153.31,70588.0
2024-10-24 14:45:00,153.31,153.33,153.23,153.3,69902.0,153.31,153.33,153.23,153.3,69902.0
2024-10-24 14:50:00,153.32,153.43,153.26,153.43,98857.0,153.32,153.43,153.26,153.43,98857.0
2024-10-24 14:55:00,153.44,153.61,153.41,153.61,147628.0,153.44,153.61,153.41,153.61,147628.0
2024-10-24 15:00:00,153.6,153.61,153.33,153.34,130084.0,153.6,153.61,153.33,153.34,130084.0
2024-10-24 15:05:00,153.33,153.62,153.25,153.58,117281.0,153.33,153.62,153.25,153.58,117281.0
2024-10-24 15:10:00,153.56,153.77,153.53,153.69,141520.0,153.56,153.77,153.53,153.69,141520.0
2024-10-24 15:15:00,153.69,153.74,153.57,153.73,116534.0,153.69,153.74,153.57,153.73,116534.0
2024-10-24 15:20:00,153.72,153.84,153.72,153.73,123398.0,153.72,153.84,153.72,153.73,123398.0
2024-10-24 15:25:00,153.74,153.92,153.71,153.8,144990.0,153.74,153.92,153.71,153.8,144990.0
2024-10-24 15:30:00,153.8,153.99,153.77,153.93,194846.0,153.8,153.99,153.77,153.93,194846.0
2024-10-24 15:35:00,153.93,154.03,153.83,153.87,157893.0,153.93,154.03,153.83,153.87,157893.0
2024-10-24 15:40:00,153.86,153.87,153.58,153.65,143565.0,153.86,153.87,153.58,153.65,143565.0
2024-10-24 15:45:00,153.63,153.84,153.6,153.84,175089.0,153.63,153.84,153.6,153.84,175089.0
2024-10-24 15:50:00,153.83,153.91,153.38,153.59,264462.0,153.83,153.91,153.38,153.59,264462.0
2024-10-24 15:55:00,153.6,153.74,153.32,153.43,684968.0,153.6,153.74,153.32,153.43,684968.0
2024-10-25 09:30:00,155.4,156.35,155.05,156.29,1329145.0,155.4,156.35,155.05,156.29,1329145.0
2024-10-25 09:35:00,156.29,156.86,156.22,156.72,863608.0,156.29,156.86,156.22,156.72,863608.0
2024-10-25 09:40:00,156.7,157.62,156.57,157.34,815395.0,156.7,157.62,156.57,157.34,815395.0
2024-10-25 09:45:00,157.36,157.83,157.22,157.49,681104.0,157.36,157.83,157.22,157.49,681104.0
2024-10-25 09:50:00,157.5,157.85,157.15,157.53,468433.0,157.5,157.85,157.15,157.53,468433.0
2024-10-25 09:55:00,157.51,158.11,157.42,157.91,495980.0,157.51,158.11,157.42,157.91,495980.0
2024-10-25 10:00:00,157.9,158.65,157.9,158.56,741089.0,157.9,158.65,157.9,158.56,741089.0
2024-10-25 10:05:00,158.56,158.72,158.2,158.69,536234.0,158.56,158.72,158.2,158.69,536234.0
2024-10-25 10:10:00,158.68,158.91,158.11,158.13,525281.0,158.68,158.91,158.11,158.13,525281.0
2024-10-25 10:15:00,158.15,158.24,157.7,157.91,676879.0,158.15,158.24,157.7,157.91,676879.0
2024-10-25 10:20:00,157.93,158.42,157.87,158.23,319579.0,157.93,158.42,157.87,158.23,319579.0
2024-10-25 10:25:00,158.23,158.67,157.94,158.53,345184.0,158.23,158.67,157.94,158.53,345184.0
2024-10-25 10:30:00,158.52,158.57,157.84,157.97,440921.0,158.52,158.57,157.84,157.97,440921.0
2024-10-25 10:35:00,157.99,158.09,157.62,157.86,242488.0,157.99,158.09,157.62,157.86,242488.0
2024-10-25 10:40:00,157.88,158.05,157.28,157.37,308142.0,157.88,158.05,157.28,157.37,308142.0
2024-10-25 10:45:00,157.39,157.57,157.05,157.25,293250.0,157.39,157.57,157.05,157.25,293250.0
2024-10-25 10:50:00,157.26,157.47,157.16,157.33,194286.0,157.26,157.47,157.16,157.33,194286.0
2024-10-25 10:55:00,157.34,157.54,157.11,157.51,233201.0,157.34,157.54,157.11,157.51,233201.0
2024-10-25 11:00:00,157.51,157.63,157.08,157.3,300866.0,157.51,157.63,157.08,157.3,300866.0
2024-10-25 11:05:00,157.3,157.53,157.16,157.23,197449.0,157.3,157.53,157.16,157.23,197449.0
2024-10-25 11:10:00,157.24,157.51,157.1,157.48,220006.0,157.24,157.51,157.1,157.48,220006.0
2024-10-25 11:15:00,157.49,157.89,157.38,157.87,255597.0,157.49,157.89,157.38,157.87,255597.0
2024-10-25 11:20:00,157.86,157.92,157.66,157.84,215208.0,157.86,157.92,157.66,157.84,215208.0
2024-10-25 11:25:00,157.87,157.87,157.2,157.33,259161.0,157.87,157.87,157.2,157.33,259161.0
2024-10-25 11:30:00,157.34,157.62,157.3,157.57,162513.0,157.34,157.62,157.3,157.57,162513.0
2024-10-25 11:35:00,157.56,157.58,157.31,157.42,140463.0,157.56,157.58,157.31,157.42,140463.0
2024-10-25 11:40:00,157.46,157.86,157.45,157.86,211590.0,157.46,157.86,157.45,157.86,211590.0
2024-10-25 11:45:00,157.85,158.15,157.84,157.9,305493.0,157.85,158.15,157.84,157.9,305493.0
2024-10-25 11:50:00,157.93,157.97,157.6,157.73,247897.0,157.93,157.97,157.6,157.73,247897.0
2024-10-25 11:55:00,157.74,157.86,157.61,157.82,140504.0,157.74,157.86,157.61,157.82,140504.0
2024-10-25 12:00:00,157.82,157.92,157.63,157.75,129542.0,157.82,157.92,157.63,157.75,129542.0
2024-10-25 12:05:00,157.73,157.83,157.37,157.59,190338.0,157.73,157.83,157.37,157.59,190338.0
2024-10-25 12:10:00,157.59,157.68,157.39,157.6,127459.0,157.59,157.68,157.39,157.6,127459.0
2024-10-25 12:15:00,157.6,157.93,157.55,157.9,119529.0,157.6,157.93,157.55,157.9,119529.0
2024-10-25 12:20:00,157.89,158.21,157.85,158.15,199649.0,157.89,158.21,157.85,158.15,199649.0
2024-10-25 12:25:00,158.16,158.27,158.03,158.24,119480.0,158.16,158.27,158.03,158.24,119480.0
2024-10-25 12:30:00,158.24,158.27,157.95,158.19,134503.0,158.24,158.27,157.95,158.19,134503.0
2024-10-25 12:35:00,158.19,158.28,158.04,158.07,114650.0,158.19,158.28,158.04,158.07,114650.0
2024-10-25 12:40:00,158.03,158.1,157.86,158.06,145248.0,158.03,158.1,157.86,158.06,145248.0
2024-10-25 12:45:00,158.08,158.16,157.72,157.75,124862.0,158.08,158.16,157.72,157.75,124862.0
2024-10-25 12:50:00,157.74,158.1,157.73,158.03,105523.0,157.74,158.1,157.73,158.03,105523.0
2024-10-25 12:55:00,158.06,158.09,157.92,157.99,66261.0,158.06,158.09,157.92,157.99,66261.0
2024-10-25 13:00:00,158.0,158.01,157.83,157.99,109895.0,158.0,158.01,157.83,157.99,109895.0
2024-10-25 13:05:00,158.0,158.0,157.7,157.92,105508.0,158.0,158.0,157.7,157.92,105508.0
2024-10-25 13:10:00,157.93,157.93,157.6,157.68,100313.0,157.93,157.93,157.6,157.68,100313.0
2024-10-25 13:15:00,157.68,157.71,157.42,157.56,161594.0,157.68,157.71,157.42,157.56,161594.0
2024-10-25 13:20:00,157.54,157.54,156.94,157.28,342696.0,157.54,157.54,156.94,157.28,342696.0
2024-10-25 13:25:00,157.25,157.3,157.0,157.0,132428.0,157.25,157.3,157.0,157.0,132428.0
2024-10-25 13:30:00,156.99,157.15,156.69,156.73,210552.0,156.99,157.15,156.69,156.73,210552.0
2024-10-25 13:35:00,156.73,156.92,156.6,156.8,179597.0,156.73,156.92,156.6,156.8,179597.0
2024-10-25 13:40:00,156.83,156.86,156.06,156.12,314086.0,156.83,156.86,156.06,156.12,314086.0
2024-10-25 13:45:00,156.12,156.89,156.11,156.83,274993.0,156.12,156.89,156.11,156.83,274993.0
2024-10-25 13:50:00,156.81,156.97,156.73,156.76,154465.0,156.81,156.97,156.73,156.76,154465.0
2024-10-25 13:55:00,156.75,156.76,156.3,156.33,156714.0,156.75,156.76,156.3,156.33,156714.0
2024-10-25 14:00:00,156.35,156.44,155.88,156.37,239571.0,156.35,156.44,155.88,156.37,239571.0
2024-10-25 14:05:00,156.35,156.37,155.83,155.86,189447.0,156.35,156.37,155.83,155.86,189447.0
2024-10-25 14:10:00,155.86,156.23,155.69,156.13,178817.0,155.86,156.23,155.69,156.13,178817.0
2024-10-25 14:15:00,156.13,156.35,156.08,156.33,212436.0,156.13,156.35,156.08,156.33,212436.0
2024-10-25 14:20:00,156.33,156.47,156.15,156.17,140019.0,156.33,156.47,156.15,156.17,140019.0
2024-10-25 14:25:00,156.18,156.66,156.1,156.55,202023.0,156.18,156.66,156.1,156.55,202023.0
2024-10-25 14:30:00,156.56,156.59,156.31,156.57,169686.0,156.56,156.59,156.31,156.57,169686.0
2024-10-25 14:35:00,156.56,156.73,156.5,156.68,130617.0,156.56,156.73,156.5,156.68,130617.0
2024-10-25 14:40:00,156.68,156.68,156.48,156.63,105263.0,156.68,156.68,156.48,156.63,105263.0
2024-10-25 14:45:00,156.63,156.74,156.51,156.69,126090.0,156.63,156.74,156.51,156.69,126090.0
2024-10-25 14:50:00,156.71,156.73,156.41,156.61,149024.0,156.71,156.73,156.41,156.61,149024.0
2024-10-25 14:55:00,156.61,156.68,156.5,156.65,132778.0,156.61,156.68,156.5,156.65,132778.0
2024-10-25 15:00:00,156.6,156.62,156.37,156.4,182527.0,156.6,156.62,156.37,156.4,182527.0
2024-10-25 15:05:00,156.4,156.55,156.34,156.46,101262.0,156.4,156.55,156.34,156.46,101262.0
2024-10-25 15:10:00,156.44,156.57,156.09,156.23,189256.0,156.44,156.57,156.09,156.23,189256.0
2024-10-25 15:15:00,156.22,156.43,156.2,156.21,120375.0,156.22,156.43,156.2,156.21,120375.0
2024-10-25 15:20:00,156.2,156.28,156.11,156.17,139459.0,156.2,156.28,156.11,156.17,139459.0
2024-10-25 15:25:00,156.17,156.36,156.17,156.3,154538.0,156.17,156.36,156.17,156.3,154538.0
2024-10-25 15:30:00,156.32,156.51,156.19,156.38,169206.0,156.32,156.51,156.19,156.38,169206.0
2024-10-25 15:35:00,156.37,156.68,156.34,156.57,182228.0,156.37,156.68,156.34,156.57,182228.0
2024-10-25 15:40:00,156.58,156.67,156.51,156.59,96718.0,156.58,156.67,156.51,156.59,96718.0
2024-10-25 15:45:00,156.61,156.62,156.44,156.52,159442.0,156.61,156.62,156.44,156.52,159442.0
2024-10-25 15:50:00,156.53,156.7,156.35,156.67,284620.0,156.53,156.7,156.35,156.67,284620.0
2024-10-25 15:55:00,156.64,156.65,156.14,156.22,718057.0,156.64,156.65,156.14,156.22,718057.0
2024-10-28 09:30:00,158.5,158.87,157.18,157.71,1415880.0,158.5,158.87,157.18,157.71,1415880.0
2024-10-28 09:35:00,157.68,158.52,157.6,158.35,648700.0,157.68,158.52,157.6,158.35,648700.0
2024-10-28 09:40:00,158.35,158.53,157.86,157.93,685428.0,158.35,158.53,157.86,157.93,685428.0
2024-10-28 09:45:00,157.91,158.8,157.04,158.41,803219.0,157.91,158.8,157.04,158.41,803219.0
2024-10-28 09:50:00,158.38,158.49,157.67,157.78,320990.0,158.38,158.49,157.67,157.78,320990.0
2024-10-28 09:55:00,157.78,158.25,157.75,158.0,364261.0,157.78,158.25,157.75,158.0,364261.0
2024-10-28 10:00:00,158.01,158.85,158.01,158.69,504795.0,158.01,158.85,158.01,158.69,504795.0
2024-10-28 10:05:00,158.7,158.88,158.17,158.76,469127.0,158.7,158.88,158.17,158.76,469127.0
2024-10-28 10:10:00,158.74,159.38,158.32,159.3,712303.0,158.74,159.38,158.32,159.3,712303.0
2024-10-28 10:15:00,159.33,159.38,158.88,159.2,408633.0,159.33,159.38,158.88,159.2,408633.0
2024-10-28 10:20:00,159.2,159.67,159.08,159.57,480236.0,159.2,159.67,159.08,159.57,480236.0
2024-10-28 10:25:00,159.57,160.06,159.46,160.05,755150.0,159.57,160.06,159.46,160.05,755150.0
2024-10-28 10:30:00,160.06,160.28,159.41,159.52,643503.0,160.06,160.28,159.41,159.52,643503.0
2024-10-28 10:35:00,159.52,159.66,159.15,159.65,459619.0,159.52,159.66,159.15,159.65,459619.0
2024-10-28 10:40:00,159.65,160.17,159.33,159.41,434176.0,159.65,160.17,159.33,159.41,434176.0
2024-10-28 10:45:00,159.41,159.61,159.3,159.53,262731.0,159.41,159.61,159.3,159.53,262731.0
2024-10-28 10:50:00,159.55,159.64,159.17,159.45,232367.0,159.55,159.64,159.17,159.45,232367.0
2024-10-28 10:55:00,159.42,159.47,158.9,159.16,361368.0,159.42,159.47,158.9,159.16,361368.0
2024-10-28 11:00:00,159.14,159.19,158.65,159.05,337329.0,159.14,159.19,158.65,159.05,337329.0
2024-10-28 11:05:00,159.07,159.18,158.66,158.82,240144.0,159.07,159.18,158.66,158.82,240144.0
2024-10-28 11:10:00,158.81,159.04,158.67,158.92,207180.0,158.81,159.04,158.67,158.92,207180.0
2024-10-28 11:15:00,158.92,158.98,158.52,158.65,273427.0,158.92,158.98,158.52,158.65,273427.0
2024-10-28 11:20:00,158.64,158.81,158.38,158.65,232244.0,158.64,158.81,158.38,158.65,232244.0
2024-10-28 11:25:00,158.64,158.87,158.63,158.78,147982.0,158.64,158.87,158.63,158.78,147982.0
2024-10-28 11:30:00,158.77,158.79,158.36,158.66,224260.0,158.77,158.79,158.36,158.66,224260.0
2024-10-28 11:35:00,158.66,158.73,158.5,158.62,120005.0,158.66,158.73,158.5,158.62,120005.0
2024-10-28 11:40:00,158.63,158.79,158.5,158.62,137204.0,158.63,158.79,158.5,158.62,137204.0
2024-10-28 11:45:00,158.62,158.84,158.52,158.76,154795.0,158.62,158.84,158.52,158.76,154795.0
2024-10-28 11:50:00,158.76,158.92,158.63,158.81,172068.0,158.76,158.92,158.63,158.81,172068.0
2024-10-28 11:55:00,158.79,158.87,158.58,158.74,144276.0,158.79,158.87,158.58,158.74,144276.0
2024-10-28 12:00:00,158.72,158.96,158.52,158.91,160465.0,158.72,158.96,158.52,158.91,160465.0
2024-10-28 12:05:00,158.9,159.27,158.86,159.26,247594.0,158.9,159.27,158.86,159.26,247594.0
2024-10-28 12:10:00,159.25,159.35,159.15,159.15,183484.0,159.25,159.35,159.15,159.15,183484.0
2024-10-28 12:15:00,159.16,159.31,159.13,159.3,158835.0,159.16,159.31,159.13,159.3,158835.0
2024-10-28 12:20:00,159.31,159.48,159.22,159.24,168517.0,159.31,159.48,159.22,159.24,168517.0
2024-10-28 12:25:00,159.22,159.23,159.01,159.19,164789.0,159.22,159.23,159.01,159.19,164789.0
2024-10-28 12:30:00,159.18,159.18,158.76,158.83,166461.0,159.18,159.18,158.76,158.83,166461.0
2024-10-28 12:35:00,158.84,158.89,158.72,158.81,125932.0,158.84,158.89,158.72,158.81,125932.0
2024-10-28 12:40:00,158.78,159.08,158.75,159.04,131607.0,158.78,159.08,158.75,159.04,131607.0
2024-10-28 12:45:00,159.05,159.1,158.85,158.95,111309.0,159.05,159.1,158.85,158.95,111309.0
2024-10-28 12:50:00,158.99,159.0,158.88,158.91,73254.0,158.99,159.0,158.88,158.91,73254.0
2024-10-28 12:55:00,158.93,158.97,158.84,158.87,76340.0,158.93,158.97,158.84,158.87,76340.0
2024-10-28 13:00:00,158.86,159.12,158.78,159.01,125075.0,158.86,159.12,158.78,159.01,125075.0
2024-10-28 13:05:00,159.01,159.29,159.01,159.25,112946.0,159.01,159.29,159.01,159.25,112946.0
2024-10-28 13:10:00,159.25,159.25,159.0,159.1,120953.0,159.25,159.25,159.0,159.1,120953.0
2024-10-28 13:15:00,159.1,159.42,159.1,159.41,148561.0,159.1,159.42,159.1,159.41,148561.0
2024-10-28 13:20:00,159.41,159.58,159.39,159.49,184034.0,159.41,159.58,159.39,159.49,184034.0
2024-10-28 13:25:00,159.5,159.56,159.42,159.48,153009.0,159.5,159.56,159.42,159.48,153009.0
2024-10-28 13:30:00,159.49,159.63,159.32,159.6,169482.0,159.49,159.63,159.32,159.6,169482.0
2024-10-28 13:35:00,159.6,159.63,159.43,159.61,108758.0,159.6,159.63,159.43,159.61,108758.0
2024-10-28 13:40:00,159.62,159.75,159.55,159.58,141548.0,159.62,159.75,159.55,159.58,141548.0
2024-10-28 13:45:00,159.59,159.72,159.46,159.51,112884.0,159.59,159.72,159.46,159.51,112884.0
2024-10-28 13:50:00,159.52,159.81,159.45,159.74,150818.0,159.52,159.81,159.45,159.74,150818.0
2024-10-28 13:55:00,159.73,159.82,159.66,159.8,96565.0,159.73,159.82,159.66,159.8,96565.0
2024-10-28 14:00:00,159.76,159.77,159.46,159.48,164686.0,159.76,159.77,159.46,159.48,164686.0
2024-10-28 14:05:00,159.47,159.48,159.26,159.34,243351.0,159.47,159.48,159.26,159.34,243351.0
2024-10-28 14:10:00,159.35,159.41,159.23,159.33,258019.0,159.35,159.41,159.23,159.33,258019.0
2024-10-28 14:15:00,159.3,159.37,159.06,159.32,293208.0,159.3,159.37,159.06,159.32,293208.0
2024-10-28 14:20:00,159.3,159.33,159.1,159.16,174679.0,159.3,159.33,159.1,159.16,174679.0
2024-10-28 14:25:00,159.16,159.27,159.07,159.15,146856.0,159.16,159.27,159.07,159.15,146856.0
2024-10-28 14:30:00,159.14,159.3,159.06,159.11,150333.0,159.14,159.3,159.06,159.11,150333.0
2024-10-28 14:35:00,159.11,159.3,158.98,159.27,178948.0,159.11,159.3,158.98,159.27,178948.0
2024-10-28 14:40:00,159.27,159.31,159.11,159.17,143483.0,159.27,159.31,159.11,159.17,143483.0
2024-10-28 14:45:00,159.17,159.3,159.02,159.3,151146.0,159.17,159.3,159.02,159.3,151146.0
2024-10-28 14:50:00,159.29,159.57,159.19,159.5,234639.0,159.29,159.57,159.19,159.5,234639.0
2024-10-28 14:55:00,159.48,159.52,159.27,159.3,198074.0,159.48,159.52,159.27,159.3,198074.0
2024-10-28 15:00:00,159.28,159.53,159.14,159.23,226361.0,159.28,159.53,159.14,159.23,226361.0
2024-10-28 15:05:00,159.21,159.21,158.89,158.98,231558.0,159.21,159.21,158.89,158.98,231558.0
2024-10-28 15:10:00,158.99,159.17,158.97,159.07,217957.0,158.99,159.17,158.97,159.07,217957.0
2024-10-28 15:15:00,159.05,159.12,158.77,158.78,219148.0,159.05,159.12,158.77,158.78,219148.0
2024-10-28 15:20:00,158.79,158.95,158.78,158.95,173541.0,158.79,158.95,158.78,158.95,173541.0
2024-10-28 15:25:00,158.94,158.94,158.7,158.78,188319.0,158.94,158.94,158.7,158.78,188319.0
2024-10-28 15:30:00,158.75,159.17,158.66,159.17,207345.0,158.75,159.17,158.66,159.17,207345.0
2024-10-28 15:35:00,159.14,159.24,159.03,159.09,174073.0,159.14,159.24,159.03,159.09,174073.0
2024-10-28 15:40:00,159.09,159.54,159.09,159.5,245231.0,159.09,159.54,159.09,159.5,245231.0
2024-10-28 15:45:00,159.49,159.65,159.48,159.6,237939.0,159.49,159.65,159.48,159.6,237939.0
2024-10-28 15:50:00,159.6,159.88,159.54,159.86,399169.0,159.6,159.88,159.54,159.86,399169.0
2024-10-28 15:55:00,159.87,159.97,159.64,159.92,784444.0,159.87,159.97,159.64,159.92,784444.0
2024-10-29 09:30:00,161.1,161.31,159.17,159.2,1350109.0,161.1,161.31,159.17,159.2,1350109.0
2024-10-29 09:35:00,159.17,159.89,158.94,159.74,861652.0,159.17,159.89,158.94,159.74,861652.0
2024-10-29 09:40:00,159.72,160.57,159.61,160.54,719961.0,159.72,160.57,159.61,160.54,719961.0
2024-10-29 09:45:00,160.57,161.22,160.53,161.04,932101.0,160.57,161.22,160.53,161.04,932101.0
2024-10-29 09:50:00,161.02,161.7,160.85,161.69,788072.0,161.02,161.7,160.85,161.69,788072.0
2024-10-29 09:55:00,161.68,162.02,161.35,161.87,742846.0,161.68,162.02,161.35,161.87,742846.0
2024-10-29 10:00:00,161.85,162.15,161.31,161.87,571521.0,161.85,162.15,161.31,161.87,571521.0
2024-10-29 10:05:00,161.79,162.0,161.55,161.71,354390.0,161.79,162.0,161.55,161.71,354390.0
2024-10-29 10:10:00,161.72,162.6,161.65,162.12,617049.0,161.72,162.6,161.65,162.12,617049.0
2024-10-29 10:15:00,162.13,162.46,162.01,162.33,386495.0,162.13,162.46,162.01,162.33,386495.0
2024-10-29 10:20:00,162.3,163.18,162.18,163.07,953069.0,162.3,163.18,162.18,163.07,953069.0
2024-10-29 10:25:00,163.06,163.26,162.15,162.33,875589.0,163.06,163.26,162.15,162.33,875589.0
2024-10-29 10:30:00,162.29,162.86,162.22,162.45,487257.0,162.29,162.86,162.22,162.45,487257.0
2024-10-29 10:35:00,162.46,162.95,161.95,162.06,565371.0,162.46,162.95,161.95,162.06,565371.0
2024-10-29 10:40:00,162.1,162.38,161.93,162.06,488835.0,162.1,162.38,161.93,162.06,488835.0
2024-10-29 10:45:00,162.06,162.42,161.95,162.35,329195.0,162.06,162.42,161.95,162.35,329195.0
2024-10-29 10:50:00,162.37,162.53,162.16,162.39,249878.0,162.37,162.53,162.16,162.39,249878.0
2024-10-29 10:55:00,162.36,162.61,162.01,162.61,337109.0,162.36,162.61,162.01,162.61,337109.0
2024-10-29 11:00:00,162.59,162.99,162.41,162.98,409475.0,162.59,162.99,162.41,162.98,409475.0
2024-10-29 11:05:00,162.98,163.2,162.84,163.0,404506.0,162.98,163.2,162.84,163.0,404506.0
2024-10-29 11:10:00,163.05,163.19,162.82,163.17,246440.0,163.05,163.19,162.82,163.17,246440.0
2024-10-29 11:15:00,163.18,163.5,163.01,163.27,444542.0,163.18,163.5,163.01,163.27,444542.0
2024-10-29 11:20:00,163.25,163.61,163.04,163.45,564798.0,163.25,163.61,163.04,163.45,564798.0
2024-10-29 11:25:00,163.46,163.56,163.21,163.31,289093.0,163.46,163.56,163.21,163.31,289093.0
2024-10-29 11:30:00,163.31,163.38,163.14,163.22,242178.0,163.31,163.38,163.14,163.22,242178.0
2024-10-29 11:35:00,163.24,163.63,163.16,163.58,244193.0,163.24,163.63,163.16,163.58,244193.0
2024-10-29 11:40:00,163.57,163.94,163.56,163.83,499614.0,163.57,163.94,163.56,163.83,499614.0
2024-10-29 11:45:00,163.82,163.98,163.75,163.95,258954.0,163.82,163.98,163.75,163.95,258954.0
2024-10-29 11:50:00,163.95,164.05,163.3,163.56,631346.0,163.95,164.05,163.3,163.56,631346.0
2024-10-29 11:55:00,163.58,164.11,163.53,164.08,355706.0,163.58,164.11,163.53,164.08,355706.0
2024-10-29 12:00:00,164.08,164.16,163.72,163.84,391889.0,164.08,164.16,163.72,163.84,391889.0
2024-10-29 12:05:00,163.85,163.95,163.73,163.86,150060.0,163.85,163.95,163.73,163.86,150060.0
2024-10-29 12:10:00,163.86,164.0,163.86,164.0,170594.0,163.86,164.0,163.86,164.0,170594.0
2024-10-29 12:15:00,164.0,164.18,163.84,163.89,260501.0,164.0,164.18,163.84,163.89,260501.0
2024-10-29 12:20:00,163.88,164.13,163.62,164.06,229085.0,163.88,164.13,163.62,164.06,229085.0
2024-10-29 12:25:00,164.06,164.07,163.66,163.73,242309.0,164.06,164.07,163.66,163.73,242309.0
2024-10-29 12:30:00,163.76,163.78,163.35,163.45,279657.0,163.76,163.78,163.35,163.45,279657.0
2024-10-29 12:35:00,163.47,164.75,163.17,164.43,904195.0,163.47,164.75,163.17,164.43,904195.0
2024-10-29 12:40:00,164.38,164.38,162.85,163.03,900129.0,164.38,164.38,162.85,163.03,900129.0
2024-10-29 12:45:00,163.02,163.13,162.83,162.98,418168.0,163.02,163.13,162.83,162.98,418168.0
2024-10-29 12:50:00,162.97,163.5,162.96,163.41,375313.0,162.97,163.5,162.96,163.41,375313.0
2024-10-29 12:55:00,163.42,163.73,163.36,163.69,312803.0,163.42,163.73,163.36,163.69,312803.0
2024-10-29 13:00:00,163.7,163.99,163.62,163.81,332571.0,163.7,163.99,163.62,163.81,332571.0
2024-10-29 13:05:00,163.81,163.98,163.7,163.78,214595.0,163.81,163.98,163.7,163.78,214595.0
2024-10-29 13:10:00,163.78,164.05,163.74,164.02,224840.0,163.78,164.05,163.74,164.02,224840.0
2024-10-29 13:15:00,164.01,164.25,163.97,164.21,239435.0,164.01,164.25,163.97,164.21,239435.0
2024-10-29 13:20:00,164.22,164.44,164.03,164.37,260837.0,164.22,164.44,164.03,164.37,260837.0
2024-10-29 13:25:00,164.37,164.4,163.94,164.11,276770.0,164.37,164.4,163.94,164.11,276770.0
2024-10-29 13:30:00,164.14,164.44,164.05,164.39,322770.0,164.14,164.44,164.05,164.39,322770.0
2024-10-29 13:35:00,164.38,164.43,164.18,164.43,240712.0,164.38,164.43,164.18,164.43,240712.0
2024-10-29 13:40:00,164.42,164.43,164.01,164.1,220978.0,164.42,164.43,164.01,164.1,220978.0
2024-10-29 13:45:00,164.12,164.36,164.1,164.31,231162.0,164.12,164.36,164.1,164.31,231162.0
2024-10-29 13:50:00,164.28,164.75,164.24,164.71,331860.0,164.28,164.75,164.24,164.71,331860.0
2024-10-29 13:55:00,164.73,164.92,164.68,164.84,474919.0,164.73,164.92,164.68,164.84,474919.0
2024-10-29 14:00:00,164.83,164.95,164.65,164.77,318637.0,164.83,164.95,164.65,164.77,318637.0
2024-10-29 14:05:00,164.75,164.92,164.61,164.91,240418.0,164.75,164.92,164.61,164.91,240418.0
2024-10-29 14:10:00,164.9,164.99,164.8,164.94,287733.0,164.9,164.99,164.8,164.94,287733.0
2024-10-29 14:15:00,164.94,164.98,164.69,164.72,389810.0,164.94,164.98,164.69,164.72,389810.0
2024-10-29 14:20:00,164.69,165.1,164.68,164.95,483082.0,164.69,165.1,164.68,164.95,483082.0
2024-10-29 14:25:00,164.96,165.09,164.56,165.07,398084.0,164.96,165.09,164.56,165.07,398084.0
2024-10-29 14:30:00,165.08,165.5,164.98,165.41,717040.0,165.08,165.5,164.98,165.41,717040.0
2024-10-29 14:35:00,165.39,165.78,165.31,165.75,538297.0,165.39,165.78,165.31,165.75,538297.0
2024-10-29 14:40:00,165.75,165.95,165.66,165.88,534362.0,165.75,165.95,165.66,165.88,534362.0
2024-10-29 14:45:00,165.89,166.06,165.75,165.8,722791.0,165.89,166.06,165.75,165.8,722791.0
2024-10-29 14:50:00,165.78,165.92,165.61,165.72,467607.0,165.78,165.92,165.61,165.72,467607.0
2024-10-29 14:55:00,165.72,165.77,165.23,165.28,805093.0,165.72,165.77,165.23,165.28,805093.0
2024-10-29 15:00:00,165.26,165.6,165.0,165.56,819639.0,165.26,165.6,165.0,165.56,819639.0
2024-10-29 15:05:00,165.55,166.0,165.53,165.97,669644.0,165.55,166.0,165.53,165.97,669644.0
2024-10-29 15:10:00,165.97,166.06,165.8,166.02,812035.0,165.97,166.06,165.8,166.02,812035.0
2024-10-29 15:15:00,166.03,166.43,165.92,166.38,610061.0,166.03,166.43,165.92,166.38,610061.0
2024-10-29 15:20:00,166.39,166.86,166.38,166.81,975994.0,166.39,166.86,166.38,166.81,975994.0
2024-10-29 15:25:00,166.8,166.93,166.61,166.67,651075.0,166.8,166.93,166.61,166.67,651075.0
2024-10-29 15:30:00,166.66,167.15,166.63,166.97,1136531.0,166.66,167.15,166.63,166.97,1136531.0
2024-10-29 15:35:00,166.97,166.98,166.62,166.78,672793.0,166.97,166.98,166.62,166.78,672793.0
2024-10-29 15:40:00,166.78,166.94,166.37,166.94,831596.0,166.78,166.94,166.37,166.94,831596.0
2024-10-29 15:45:00,166.93,167.51,166.89,167.24,1035480.0,166.93,167.51,166.89,167.24,1035480.0
2024-10-29 15:50:00,167.21,167.22,166.25,166.4,1222460.0,167.21,167.22,166.25,166.4,1222460.0
2024-10-29 15:55:00,166.38,166.44,165.66,166.28,2184433.0,166.38,166.44,165.66,166.28,2184433.0
2024-10-30 09:30:00,153.01,153.12,150.03,150.31,5216424.0,153.01,153.12,150.03,150.31,5216424.0
2024-10-30 09:35:00,150.27,150.84,149.5,150.21,2707770.0,150.27,150.84,149.5,150.21,2707770.0
2024-10-30 09:40:00,150.21,150.45,149.1,150.12,2552577.0,150.21,150.45,149.1,150.12,2552577.0
2024-10-30 09:45:00,150.1,151.7,149.92,151.59,1969484.0,150.1,151.7,149.92,151.59,1969484.0
2024-10-30 09:50:00,151.59,152.0,151.09,151.82,1471138.0,151.59,152.0,151.09,151.82,1471138.0
2024-10-30 09:55:00,151.81,151.97,151.15,151.37,965332.0,151.81,151.97,151.15,151.37,965332.0
2024-10-30 10:00:00,151.36,151.98,151.0,151.94,1035796.0,151.36,151.98,151.0,151.94,1035796.0
2024-10-30 10:05:00,151.96,152.13,151.0,151.25,1232264.0,151.96,152.13,151.0,151.25,1232264.0
2024-10-30 10:10:00,151.25,151.83,151.0,151.13,1110563.0,151.25,151.83,151.0,151.13,1110563.0
2024-10-30 10:15:00,151.17,151.79,151.1,151.58,590534.0,151.17,151.79,151.1,151.58,590534.0
2024-10-30 10:20:00,151.57,151.6,151.0,151.0,927491.0,151.57,151.6,151.0,151.0,927491.0
2024-10-30 10:25:00,151.0,151.58,150.8,151.06,915862.0,151.0,151.58,150.8,151.06,915862.0
2024-10-30 10:30:00,151.03,151.17,150.53,150.59,796126.0,151.03,151.17,150.53,150.59,796126.0
2024-10-30 10:35:00,150.62,151.15,150.4,150.94,1013947.0,150.62,151.15,150.4,150.94,1013947.0
2024-10-30 10:40:00,150.94,151.77,150.89,151.43,930278.0,150.94,151.77,150.89,151.43,930278.0
2024-10-30 10:45:00,151.41,151.57,151.0,151.01,520116.0,151.41,151.57,151.0,151.01,520116.0
2024-10-30 10:50:00,151.0,151.08,150.31,150.32,815182.0,151.0,151.08,150.31,150.32,815182.0
2024-10-30 10:55:00,150.31,150.77,150.3,150.3,581002.0,150.31,150.77,150.3,150.3,581002.0
2024-10-30 11:00:00,150.3,150.5,150.1,150.4,665313.0,150.3,150.5,150.1,150.4,665313.0
2024-10-30 11:05:00,150.39,150.67,150.26,150.43,581878.0,150.39,150.67,150.26,150.43,581878.0
2024-10-30 11:10:00,150.42,150.47,149.7,149.75,965484.0,150.42,150.47,149.7,149.75,965484.0
2024-10-30 11:15:00,149.74,150.03,149.74,149.93,824515.0,149.74,150.03,149.74,149.93,824515.0
2024-10-30 11:20:00,149.94,150.31,149.8,150.26,523939.0,149.94,150.31,149.8,150.26,523939.0
2024-10-30 11:25:00,150.25,150.56,150.03,150.49,520611.0,150.25,150.56,150.03,150.49,520611.0
2024-10-30 11:30:00,150.51,150.65,150.37,150.41,451725.0,150.51,150.65,150.37,150.41,451725.0
2024-10-30 11:35:00,150.4,150.74,150.05,150.59,637960.0,150.4,150.74,150.05,150.59,637960.0
2024-10-30 11:40:00,150.64,151.0,150.31,150.84,600620.0,150.64,151.0,150.31,150.84,600620.0
2024-10-30 11:45:00,150.84,150.95,150.51,150.72,373502.0,150.84,150.95,150.51,150.72,373502.0
2024-10-30 11:50:00,150.73,150.83,150.31,150.46,343888.0,150.73,150.83,150.31,150.46,343888.0
2024-10-30 11:55:00,150.47,150.64,150.31,150.32,267307.0,150.47,150.64,150.31,150.32,267307.0
2024-10-30 12:00:00,150.31,150.46,150.21,150.43,316131.0,150.31,150.46,150.21,150.43,316131.0
2024-10-30 12:05:00,150.45,150.67,150.3,150.37,348835.0,150.45,150.67,150.3,150.37,348835.0
2024-10-30 12:10:00,150.36,150.48,150.01,150.04,416157.0,150.36,150.48,150.01,150.04,416157.0
2024-10-30 12:15:00,150.05,150.15,149.91,149.93,441226.0,150.05,150.15,149.91,149.93,441226.0
2024-10-30 12:20:00,149.93,149.95,149.49,149.62,1166304.0,149.93,149.95,149.49,149.62,1166304.0
2024-10-30 12:25:00,149.61,149.97,149.5,149.95,770155.0,149.61,149.97,149.5,149.95,770155.0
2024-10-30 12:30:00,149.95,150.0,149.62,149.91,507810.0,149.95,150.0,149.62,149.91,507810.0
2024-10-30 12:35:00,149.94,149.99,149.6,149.75,416978.0,149.94,149.99,149.6,149.75,416978.0
2024-10-30 12:40:00,149.76,149.97,149.76,149.97,363879.0,149.76,149.97,149.76,149.97,363879.0
2024-10-30 12:45:00,149.97,150.55,149.92,150.45,563934.0,149.97,150.55,149.92,150.45,563934.0
2024-10-30 12:50:00,150.47,150.75,150.36,150.48,503799.0,150.47,150.75,150.36,150.48,503799.0
2024-10-30 12:55:00,150.47,150.5,150.16,150.3,370644.0,150.47,150.5,150.16,150.3,370644.0
2024-10-30 13:00:00,150.31,150.85,150.24,150.56,645364.0,150.31,150.85,150.24,150.56,645364.0
2024-10-30 13:05:00,150.57,150.66,150.35,150.38,329011.0,150.57,150.66,150.35,150.38,329011.0
2024-10-30 13:10:00,150.38,150.58,150.25,150.26,276291.0,150.38,150.58,150.25,150.26,276291.0
2024-10-30 13:15:00,150.25,150.34,150.1,150.1,350249.0,150.25,150.34,150.1,150.1,350249.0
2024-10-30 13:20:00,150.11,150.22,150.02,150.04,288930.0,150.11,150.22,150.02,150.04,288930.0
2024-10-30 13:25:00,150.04,150.05,149.86,149.87,469234.0,150.04,150.05,149.86,149.87,469234.0
2024-10-30 13:30:00,149.86,150.02,149.82,149.83,428820.0,149.86,150.02,149.82,149.83,428820.0
2024-10-30 13:35:00,149.82,150.01,149.68,149.78,433678.0,149.82,150.01,149.68,149.78,433678.0
2024-10-30 13:40:00,149.76,150.0,149.53,149.93,490689.0,149.76,150.0,149.53,149.93,490689.0
2024-10-30 13:45:00,149.92,149.96,149.76,149.88,270363.0,149.92,149.96,149.76,149.88,270363.0
2024-10-30 13:50:00,149.88,150.02,149.63,149.66,408374.0,149.88,150.02,149.63,149.66,408374.0
2024-10-30 13:55:00,149.65,149.68,149.6,149.62,239596.0,149.65,149.68,149.6,149.62,239596.0
2024-10-30 14:00:00,149.61,149.65,149.43,149.51,607569.0,149.61,149.65,149.43,149.51,607569.0
2024-10-30 14:05:00,149.51,149.78,149.41,149.74,372021.0,149.51,149.78,149.41,149.74,372021.0
2024-10-30 14:10:00,149.74,149.94,149.55,149.68,399931.0,149.74,149.94,149.55,149.68,399931.0
2024-10-30 14:15:00,149.68,149.81,149.55,149.65,267737.0,149.68,149.81,149.55,149.65,267737.0
2024-10-30 14:20:00,149.66,149.76,149.46,149.47,422698.0,149.66,149.76,149.46,149.47,422698.0
2024-10-30 14:25:00,149.47,149.54,149.41,149.46,283956.0,149.47,149.54,149.41,149.46,283956.0
2024-10-30 14:30:00,149.44,149.57,149.43,149.48,304227.0,149.44,149.57,149.43,149.48,304227.0
2024-10-30 14:35:00,149.48,149.59,149.43,149.45,233861.0,149.48,149.59,149.43,149.45,233861.0
2024-10-30 14:40:00,149.46,149.63,149.45,149.49,299878.0,149.46,149.63,149.45,149.49,299878.0
2024-10-30 14:45:00,149.5,149.57,149.43,149.44,252262.0,149.5,149.57,149.43,149.44,252262.0
2024-10-30 14:50:00,149.45,149.53,149.43,149.49,281687.0,149.45,149.53,149.43,149.49,281687.0
2024-10-30 14:55:00,149.49,149.85,149.48,149.67,518472.0,149.49,149.85,149.48,149.67,518472.0
2024-10-30 15:00:00,149.66,149.67,149.35,149.4,594921.0,149.66,149.67,149.35,149.4,594921.0
2024-10-30 15:05:00,149.4,149.62,149.3,149.4,588564.0,149.4,149.62,149.3,149.4,588564.0
2024-10-30 15:10:00,149.39,149.82,149.39,149.8,439358.0,149.39,149.82,149.39,149.8,439358.0
2024-10-30 15:15:00,149.81,149.87,149.67,149.86,438263.0,149.81,149.87,149.67,149.86,438263.0
2024-10-30 15:20:00,149.86,150.0,149.79,149.85,582095.0,149.86,150.0,149.79,149.85,582095.0
2024-10-30 15:25:00,149.85,149.97,149.68,149.75,418293.0,149.85,149.97,149.68,149.75,418293.0
2024-10-30 15:30:00,149.74,149.76,149.17,149.18,740921.0,149.74,149.76,149.17,149.18,740921.0
2024-10-30 15:35:00,149.19,149.46,149.1,149.42,1027915.0,149.19,149.46,149.1,149.42,1027915.0
2024-10-30 15:40:00,149.42,149.49,149.02,149.02,983075.0,149.42,149.49,149.02,149.02,983075.0
2024-10-30 15:45:00,149.03,149.15,149.01,149.05,1032544.0,149.03,149.15,149.01,149.05,1032544.0
2024-10-30 15:50:00,149.04,149.11,148.3,148.39,2626413.0,149.04,149.11,148.3,148.39,2626413.0
2024-10-30 15:55:00,148.39,149.23,148.1,148.68,2428729.0,148.39,149.23,148.1,148.68,2428729.0
2024-10-31 09:30:00,147.81,148.68,145.79,146.41,1686721.0,147.81,148.68,145.79,146.41,1686721.0
2024-10-31 09:35:00,146.41,146.85,145.6,146.25,990061.0,146.41,146.85,145.6,146.25,990061.0
2024-10-31 09:40:00,146.22,146.7,146.05,146.33,560825.0,146.22,146.7,146.05,146.33,560825.0
2024-10-31 09:45:00,146.3,146.31,145.2,145.23,892852.0,146.3,146.31,145.2,145.23,892852.0
2024-10-31 09:50:00,145.23,145.44,144.5,144.53,976502.0,145.23,145.44,144.5,144.53,976502.0
2024-10-31 09:55:00,144.52,144.76,143.4,143.78,1456526.0,144.52,144.76,143.4,143.78,1456526.0
2024-10-31 10:00:00,143.7,144.43,143.33,144.13,963455.0,143.7,144.43,143.33,144.13,963455.0
2024-10-31 10:05:00,144.14,144.61,144.06,144.45,588045.0,144.14,144.61,144.06,144.45,588045.0
2024-10-31 10:10:00,144.43,144.51,143.83,144.06,560707.0,144.43,144.51,143.83,144.06,560707.0
2024-10-31 10:15:00,144.05,144.71,144.03,144.46,621243.0,144.05,144.71,144.03,144.46,621243.0
2024-10-31 10:20:00,144.46,144.86,144.36,144.8,495228.0,144.46,144.86,144.36,144.8,495228.0
2024-10-31 10:25:00,144.84,144.84,144.14,144.46,419331.0,144.84,144.84,144.14,144.46,419331.0
2024-10-31 10:30:00,144.49,145.18,144.41,144.68,451516.0,144.49,145.18,144.41,144.68,451516.0
2024-10-31 10:35:00,144.67,144.76,144.45,144.68,312268.0,144.67,144.76,144.45,144.68,312268.0
2024-10-31 10:40:00,144.68,144.96,144.67,144.85,284469.0,144.68,144.96,144.67,144.85,284469.0
2024-10-31 10:45:00,144.82,145.03,144.57,144.89,338284.0,144.82,145.03,144.57,144.89,338284.0
2024-10-31 10:50:00,144.87,145.49,144.67,145.25,514696.0,144.87,145.49,144.67,145.25,514696.0
2024-10-31 10:55:00,145.24,145.49,145.21,145.35,330056.0,145.24,145.49,145.21,145.35,330056.0
2024-10-31 11:00:00,145.33,145.77,145.19,145.36,474873.0,145.33,145.77,145.19,145.36,474873.0
2024-10-31 11:05:00,145.34,145.78,145.19,145.74,373346.0,145.34,145.78,145.19,145.74,373346.0
2024-10-31 11:10:00,145.74,145.76,145.21,145.38,306667.0,145.74,145.76,145.21,145.38,306667.0
2024-10-31 11:15:00,145.38,145.92,145.34,145.77,511713.0,145.38,145.92,145.34,145.77,511713.0
2024-10-31 11:20:00,145.76,146.12,145.61,145.63,465409.0,145.76,146.12,145.61,145.63,465409.0
2024-10-31 11:25:00,145.61,146.05,145.52,145.74,346593.0,145.61,146.05,145.52,145.74,346593.0
2024-10-31 11:30:00,145.74,145.82,145.35,145.39,296881.0,145.74,145.82,145.35,145.39,296881.0
2024-10-31 11:35:00,145.39,145.46,145.0,145.03,339228.0,145.39,145.46,145.0,145.03,339228.0
2024-10-31 11:40:00,145.02,145.16,144.82,144.87,340961.0,145.02,145.16,144.82,144.87,340961.0
2024-10-31 11:45:00,144.87,144.95,144.64,144.73,331509.0,144.87,144.95,144.64,144.73,331509.0
2024-10-31 11:50:00,144.72,144.77,144.06,144.16,397698.0,144.72,144.77,144.06,144.16,397698.0
2024-10-31 11:55:00,144.16,144.31,144.06,144.28,337900.0,144.16,144.31,144.06,144.28,337900.0
2024-10-31 12:00:00,144.28,144.53,144.13,144.49,315203.0,144.28,144.53,144.13,144.49,315203.0
2024-10-31 12:05:00,144.5,144.96,144.45,144.81,353475.0,144.5,144.96,144.45,144.81,353475.0
2024-10-31 12:10:00,144.82,144.83,144.53,144.57,301942.0,144.82,144.83,144.53,144.57,301942.0
2024-10-31 12:15:00,144.57,144.89,144.35,144.76,360484.0,144.57,144.89,144.35,144.76,360484.0
2024-10-31 12:20:00,144.76,145.25,144.74,145.15,332134.0,144.76,145.25,144.74,145.15,332134.0
2024-10-31 12:25:00,145.14,145.4,145.01,145.23,344015.0,145.14,145.4,145.01,145.23,344015.0
2024-10-31 12:30:00,145.23,145.6,145.04,145.19,335797.0,145.23,145.6,145.04,145.19,335797.0
2024-10-31 12:35:00,145.19,145.3,144.81,145.03,259244.0,145.19,145.3,144.81,145.03,259244.0
2024-10-31 12:40:00,145.03,145.13,144.87,145.01,239954.0,145.03,145.13,144.87,145.01,239954.0
2024-10-31 12:45:00,145.0,145.05,144.62,144.65,224791.0,145.0,145.05,144.62,144.65,224791.0
2024-10-31 12:50:00,144.66,144.75,144.36,144.56,270112.0,144.66,144.75,144.36,144.56,270112.0
2024-10-31 12:55:00,144.57,144.78,144.43,144.6,264929.0,144.57,144.78,144.43,144.6,264929.0
2024-10-31 13:00:00,144.59,144.92,144.48,144.77,335391.0,144.59,144.92,144.48,144.77,335391.0
2024-10-31 13:05:00,144.76,145.1,144.61,145.05,279105.0,144.76,145.1,144.61,145.05,279105.0
2024-10-31 13:10:00,145.04,145.17,144.76,144.84,205818.0,145.04,145.17,144.76,144.84,205818.0
2024-10-31 13:15:00,144.82,144.9,144.62,144.89,157876.0,144.82,144.9,144.62,144.89,157876.0
2024-10-31 13:20:00,144.89,145.0,144.8,144.87,179097.0,144.89,145.0,144.8,144.87,179097.0
2024-10-31 13:25:00,144.86,144.92,144.56,144.57,204551.0,144.86,144.92,144.56,144.57,204551.0
2024-10-31 13:30:00,144.57,144.64,144.39,144.4,268996.0,144.57,144.64,144.39,144.4,268996.0
2024-10-31 13:35:00,144.41,144.48,144.12,144.2,389316.0,144.41,144.48,144.12,144.2,389316.0
2024-10-31 13:40:00,144.22,144.39,144.21,144.26,257023.0,144.22,144.39,144.21,144.26,257023.0
2024-10-31 13:45:00,144.27,144.31,143.8,144.04,620562.0,144.27,144.31,143.8,144.04,620562.0
2024-10-31 13:50:00,144.05,144.19,143.95,144.02,287138.0,144.05,144.19,143.95,144.02,287138.0
2024-10-31 13:55:00,144.02,144.07,143.9,143.96,195434.0,144.02,144.07,143.9,143.96,195434.0
2024-10-31 14:00:00,143.96,143.98,143.85,143.93,239451.0,143.96,143.98,143.85,143.93,239451.0
2024-10-31 14:05:00,143.93,144.22,143.92,144.12,216075.0,143.93,144.22,143.92,144.12,216075.0
2024-10-31 14:10:00,144.13,144.41,144.06,144.08,234254.0,144.13,144.41,144.06,144.08,234254.0
2024-10-31 14:15:00,144.08,144.22,143.94,144.07,236332.0,144.08,144.22,143.94,144.07,236332.0
2024-10-31 14:20:00,144.08,144.2,143.92,144.13,265745.0,144.08,144.2,143.92,144.13,265745.0
2024-10-31 14:25:00,144.14,144.27,143.96,144.15,173475.0,144.14,144.27,143.96,144.15,173475.0
2024-10-31 14:30:00,144.16,144.26,143.8,143.94,298386.0,144.16,144.26,143.8,143.94,298386.0
2024-10-31 14:35:00,143.96,144.08,143.87,143.97,147358.0,143.96,144.08,143.87,143.97,147358.0
2024-10-31 14:40:00,143.97,144.06,143.87,143.99,150672.0,143.97,144.06,143.87,143.99,150672.0
2024-10-31 14:45:00,143.97,144.05,143.68,143.73,287796.0,143.97,144.05,143.68,143.73,287796.0
2024-10-31 14:50:00,143.72,143.88,143.68,143.87,267180.0,143.72,143.88,143.68,143.87,267180.0
2024-10-31 14:55:00,143.86,143.93,143.71,143.9,358333.0,143.86,143.93,143.71,143.9,358333.0
2024-10-31 15:00:00,143.9,144.2,143.89,144.14,250823.0,143.9,144.2,143.89,144.14,250823.0
2024-10-31 15:05:00,144.14,144.37,144.14,144.34,290723.0,144.14,144.37,144.14,144.34,290723.0
2024-10-31 15:10:00,144.34,144.37,144.08,144.25,180432.0,144.34,144.37,144.08,144.25,180432.0
2024-10-31 15:15:00,144.25,144.32,144.1,144.22,216376.0,144.25,144.32,144.1,144.22,216376.0
2024-10-31 15:20:00,144.23,144.34,143.97,144.22,234949.0,144.23,144.34,143.97,144.22,234949.0
2024-10-31 15:25:00,144.24,144.33,144.04,144.07,247121.0,144.24,144.33,144.04,144.07,247121.0
2024-10-31 15:30:00,144.07,144.14,143.94,144.07,271637.0,144.07,144.14,143.94,144.07,271637.0
2024-10-31 15:35:00,144.08,144.36,143.98,144.28,389649.0,144.08,144.36,143.98,144.28,389649.0
2024-10-31 15:40:00,144.28,144.44,144.2,144.36,354699.0,144.28,144.44,144.2,144.36,354699.0
2024-10-31 15:45:00,144.37,144.92,144.31,144.81,419027.0,144.37,144.92,144.31,144.81,419027.0
2024-10-31 15:50:00,144.8,144.94,144.32,144.36,584214.0,144.8,144.94,144.32,144.36,584214.0
2024-10-31 15:55:00,144.36,144.43,143.91,144.03,1118829.0,144.36,144.43,143.91,144.03,1118829.0
2024-11-01 09:30:00,144.55,144.55,141.53,141.8,2135248.0,144.55,144.55,141.53,141.8,2135248.0
2024-11-01 09:35:00,141.82,142.15,141.32,141.96,1306696.0,141.82,142.15,141.32,141.96,1306696.0
2024-11-01 09:40:00,141.99,143.04,141.97,142.71,886183.0,141.99,143.04,141.97,142.71,886183.0
2024-11-01 09:45:00,142.73,142.91,142.24,142.8,579727.0,142.73,142.91,142.24,142.8,579727.0
2024-11-01 09:50:00,142.81,143.23,142.33,142.37,683119.0,142.81,143.23,142.33,142.37,683119.0
2024-11-01 09:55:00,142.37,143.0,142.24,142.36,589799.0,142.37,143.0,142.24,142.36,589799.0
2024-11-01 10:00:00,142.4,142.59,141.97,142.02,625848.0,142.4,142.59,141.97,142.02,625848.0
2024-11-01 10:05:00,141.99,142.63,141.93,142.28,536562.0,141.99,142.63,141.93,142.28,536562.0
2024-11-01 10:10:00,142.26,142.97,142.2,142.83,439958.0,142.26,142.97,142.2,142.83,439958.0
2024-11-01 10:15:00,142.82,143.19,142.7,142.87,494575.0,142.82,143.19,142.7,142.87,494575.0
2024-11-01 10:20:00,142.86,143.22,142.72,142.93,404257.0,142.86,143.22,142.72,142.93,404257.0
2024-11-01 10:25:00,142.9,143.36,142.75,143.29,436861.0,142.9,143.36,142.75,143.29,436861.0
2024-11-01 10:30:00,143.32,143.48,143.02,143.45,375678.0,143.32,143.48,143.02,143.45,375678.0
2024-11-01 10:35:00,143.47,143.48,142.8,142.96,435878.0,143.47,143.48,142.8,142.96,435878.0
2024-11-01 10:40:00,142.97,143.01,142.22,142.49,476882.0,142.97,143.01,142.22,142.49,476882.0
2024-11-01 10:45:00,142.5,142.63,142.15,142.4,379728.0,142.5,142.63,142.15,142.4,379728.0
2024-11-01 10:50:00,142.39,142.4,142.06,142.27,321197.0,142.39,142.4,142.06,142.27,321197.0
2024-11-01 10:55:00,142.28,142.51,142.23,142.48,279537.0,142.28,142.51,142.23,142.48,279537.0
2024-11-01 11:00:00,142.51,142.59,142.0,142.59,586060.0,142.51,142.59,142.0,142.59,586060.0
2024-11-01 11:05:00,142.6,142.71,142.4,142.66,307182.0,142.6,142.71,142.4,142.66,307182.0
2024-11-01 11:10:00,142.63,143.01,142.61,143.01,307238.0,142.63,143.01,142.61,143.01,307238.0
2024-11-01 11:15:00,142.99,143.08,142.69,142.92,211512.0,142.99,143.08,142.69,142.92,211512.0
2024-11-01 11:20:00,142.91,143.09,142.69,143.0,194115.0,142.91,143.09,142.69,143.0,194115.0
2024-11-01 11:25:00,143.0,143.28,142.88,143.26,261021.0,143.0,143.28,142.88,143.26,261021.0
2024-11-01 11:30:00,143.26,143.42,142.99,143.01,252524.0,143.26,143.42,142.99,143.01,252524.0
2024-11-01 11:35:00,142.97,142.98,142.72,142.83,192214.0,142.97,142.98,142.72,142.83,192214.0
2024-11-01 11:40:00,142.84,142.92,142.56,142.67,229193.0,142.84,142.92,142.56,142.67,229193.0
2024-11-01 11:45:00,142.68,142.71,142.4,142.43,252539.0,142.68,142.71,142.4,142.43,252539.0
2024-11-01 11:50:00,142.42,142.5,142.27,142.38,253743.0,142.42,142.5,142.27,142.38,253743.0
2024-11-01 11:55:00,142.38,142.54,142.23,142.5,272515.0,142.38,142.54,142.23,142.5,272515.0
2024-11-01 12:00:00,142.5,142.85,142.33,142.64,368624.0,142.5,142.85,142.33,142.64,368624.0
2024-11-01 12:05:00,142.63,142.68,142.38,142.39,388944.0,142.63,142.68,142.38,142.39,388944.0
2024-11-01 12:10:00,142.4,142.45,142.32,142.36,151457.0,142.4,142.45,142.32,142.36,151457.0
2024-11-01 12:15:00,142.39,142.43,142.15,142.3,222036.0,142.39,142.43,142.15,142.3,222036.0
2024-11-01 12:20:00,142.28,142.29,141.9,142.21,398415.0,142.28,142.29,141.9,142.21,398415.0
2024-11-01 12:25:00,142.22,142.29,142.15,142.19,208336.0,142.22,142.29,142.15,142.19,208336.0
2024-11-01 12:30:00,142.21,142.34,142.1,142.31,210994.0,142.21,142.34,142.1,142.31,210994.0
2024-11-01 12:35:00,142.29,142.31,142.11,142.25,210813.0,142.29,142.31,142.11,142.25,210813.0
2024-11-01 12:40:00,142.25,142.25,141.78,141.8,298492.0,142.25,142.25,141.78,141.8,298492.0
2024-11-01 12:45:00,141.81,141.94,141.75,141.85,222935.0,141.81,141.94,141.75,141.85,222935.0
2024-11-01 12:50:00,141.84,141.95,141.76,141.85,163302.0,141.84,141.95,141.76,141.85,163302.0
2024-11-01 12:55:00,141.85,142.22,141.84,142.2,279197.0,141.85,142.22,141.84,142.2,279197.0
2024-11-01 13:00:00,142.21,142.32,142.14,142.2,267664.0,142.21,142.32,142.14,142.2,267664.0
2024-11-01 13:05:00,142.2,142.21,141.92,141.98,193698.0,142.2,142.21,141.92,141.98,193698.0
2024-11-01 13:10:00,141.97,142.4,141.91,142.38,260677.0,141.97,142.4,141.91,142.38,260677.0
2024-11-01 13:15:00,142.35,142.69,142.35,142.66,268354.0,142.35,142.69,142.35,142.66,268354.0
2024-11-01 13:20:00,142.66,143.03,142.63,142.92,313920.0,142.66,143.03,142.63,142.92,313920.0
2024-11-01 13:25:00,142.92,143.17,142.87,143.07,207829.0,142.92,143.17,142.87,143.07,207829.0
2024-11-01 13:30:00,143.08,143.09,142.68,142.75,235924.0,143.08,143.09,142.68,142.75,235924.0
2024-11-01 13:35:00,142.73,142.99,142.55,142.74,249313.0,142.73,142.99,142.55,142.74,249313.0
2024-11-01 13:40:00,142.74,142.8,142.51,142.61,168140.0,142.74,142.8,142.51,142.61,168140.0
2024-11-01 13:45:00,142.62,142.76,142.5,142.66,106666.0,142.62,142.76,142.5,142.66,106666.0
2024-11-01 13:50:00,142.65,143.09,142.65,143.04,186722.0,142.65,143.09,142.65,143.04,186722.0
2024-11-01 13:55:00,143.03,143.03,142.38,142.38,290761.0,143.03,143.03,142.38,142.38,290761.0
2024-11-01 14:00:00,142.38,142.61,142.32,142.49,184189.0,142.38,142.61,142.32,142.49,184189.0
2024-11-01 14:05:00,142.5,142.52,142.16,142.23,147210.0,142.5,142.52,142.16,142.23,147210.0
2024-11-01 14:10:00,142.22,142.38,142.11,142.38,184318.0,142.22,142.38,142.11,142.38,184318.0
2024-11-01 14:15:00,142.35,142.43,142.24,142.25,194116.0,142.35,142.43,142.24,142.25,194116.0
2024-11-01 14:20:00,142.26,142.46,142.09,142.46,164803.0,142.26,142.46,142.09,142.46,164803.0
2024-11-01 14:25:00,142.46,142.49,142.33,142.41,92171.0,142.46,142.49,142.33,142.41,92171.0
2024-11-01 14:30:00,142.42,142.55,142.26,142.49,127975.0,142.42,142.55,142.26,142.49,127975.0
2024-11-01 14:35:00,142.49,142.77,142.46,142.63,188527.0,142.49,142.77,142.46,142.63,188527.0
2024-11-01 14:40:00,142.62,142.67,142.37,142.65,147279.0,142.62,142.67,142.37,142.65,147279.0
2024-11-01 14:45:00,142.64,142.82,142.52,142.62,157380.0,142.64,142.82,142.52,142.62,157380.0
2024-11-01 14:50:00,142.61,142.71,142.56,142.58,104066.0,142.61,142.71,142.56,142.58,104066.0
2024-11-01 14:55:00,142.57,142.59,142.36,142.49,114520.0,142.57,142.59,142.36,142.49,114520.0
2024-11-01 15:00:00,142.49,142.53,142.21,142.3,167985.0,142.49,142.53,142.21,142.3,167985.0
2024-11-01 15:05:00,142.3,142.65,142.23,142.61,175694.0,142.3,142.65,142.23,142.61,175694.0
2024-11-01 15:10:00,142.63,142.78,142.56,142.77,172223.0,142.63,142.78,142.56,142.77,172223.0
2024-11-01 15:15:00,142.77,142.78,142.55,142.68,120457.0,142.77,142.78,142.55,142.68,120457.0
2024-11-01 15:20:00,142.69,142.73,142.46,142.53,149435.0,142.69,142.73,142.46,142.53,149435.0
2024-11-01 15:25:00,142.54,142.58,142.15,142.16,194591.0,142.54,142.58,142.15,142.16,194591.0
2024-11-01 15:30:00,142.15,142.21,141.98,142.1,311137.0,142.15,142.21,141.98,142.1,311137.0
2024-11-01 15:35:00,142.09,142.26,142.0,142.24,192319.0,142.09,142.26,142.0,142.24,192319.0
2024-11-01 15:40:00,142.23,142.32,142.13,142.17,206638.0,142.23,142.32,142.13,142.17,206638.0
2024-11-01 15:45:00,142.15,142.34,142.01,142.01,214126.0,142.15,142.34,142.01,142.01,214126.0
2024-11-01 15:50:00,142.0,142.01,141.63,141.91,577305.0,142.0,142.01,141.63,141.91,577305.0
2024-11-01 15:55:00,141.9,141.95,141.66,141.87,879812.0,141.9,141.95,141.66,141.87,879812.0
2024-11-04 09:30:00,141.7,141.7,139.72,140.24,1772287.0,141.7,141.7,139.72,140.24,1772287.0
2024-11-04 09:35:00,140.24,140.86,139.82,140.36,846778.0,140.24,140.86,139.82,140.36,846778.0
2024-11-04 09:40:00,140.36,141.06,140.07,140.96,607815.0,140.36,141.06,140.07,140.96,607815.0
2024-11-04 09:45:00,140.96,141.33,140.74,141.1,612198.0,140.96,141.33,140.74,141.1,612198.0
2024-11-04 09:50:00,141.12,141.37,140.75,141.3,381318.0,141.12,141.37,140.75,141.3,381318.0
2024-11-04 09:55:00,141.3,141.61,141.0,141.55,358951.0,141.3,141.61,141.0,141.55,358951.0
2024-11-04 10:00:00,141.53,141.78,141.4,141.58,331204.0,141.53,141.78,141.4,141.58,331204.0
2024-11-04 10:05:00,141.59,141.82,141.46,141.78,282493.0,141.59,141.82,141.46,141.78,282493.0
2024-11-04 10:10:00,141.75,141.98,141.52,141.76,299612.0,141.75,141.98,141.52,141.76,299612.0
2024-11-04 10:15:00,141.78,142.42,141.71,142.3,398174.0,141.78,142.42,141.71,142.3,398174.0
2024-11-04 10:20:00,142.3,142.98,142.29,142.93,445322.0,142.3,142.98,142.29,142.93,445322.0
2024-11-04 10:25:00,142.92,143.08,142.67,142.78,477785.0,142.92,143.08,142.67,142.78,477785.0
2024-11-04 10:30:00,142.77,142.8,142.48,142.68,397772.0,142.77,142.8,142.48,142.68,397772.0
2024-11-04 10:35:00,142.67,142.79,142.28,142.47,342278.0,142.67,142.79,142.28,142.47,342278.0
2024-11-04 10:40:00,142.5,143.27,142.45,143.03,532333.0,142.5,143.27,142.45,143.03,532333.0
2024-11-04 10:45:00,143.04,143.08,142.7,143.06,307070.0,143.04,143.08,142.7,143.06,307070.0
2024-11-04 10:50:00,143.06,143.07,142.76,142.93,239219.0,143.06,143.07,142.76,142.93,239219.0
2024-11-04 10:55:00,142.93,143.05,142.67,142.72,205436.0,142.93,143.05,142.67,142.72,205436.0
2024-11-04 11:00:00,142.76,143.16,142.72,143.0,244345.0,142.76,143.16,142.72,143.0,244345.0
2024-11-04 11:05:00,142.98,143.07,142.87,142.98,163547.0,142.98,143.07,142.87,142.98,163547.0
2024-11-04 11:10:00,143.0,143.64,142.93,143.49,417877.0,143.0,143.64,142.93,143.49,417877.0
2024-11-04 11:15:00,143.49,143.52,143.08,143.12,312859.0,143.49,143.52,143.08,143.12,312859.0
2024-11-04 11:20:00,143.11,143.22,142.76,142.94,237571.0,143.11,143.22,142.76,142.94,237571.0
2024-11-04 11:25:00,142.94,143.08,142.86,142.98,208754.0,142.94,143.08,142.86,142.98,208754.0
2024-11-04 11:30:00,142.95,142.96,142.33,142.35,373863.0,142.95,142.96,142.33,142.35,373863.0
2024-11-04 11:35:00,142.36,142.48,142.2,142.26,186255.0,142.36,142.48,142.2,142.26,186255.0
2024-11-04 11:40:00,142.24,142.34,142.03,142.25,224724.0,142.24,142.34,142.03,142.25,224724.0
2024-11-04 11:45:00,142.19,142.33,142.11,142.15,214976.0,142.19,142.33,142.11,142.15,214976.0
2024-11-04 11:50:00,142.14,142.27,141.96,141.98,331371.0,142.14,142.27,141.96,141.98,331371.0
2024-11-04 11:55:00,141.98,142.2,141.81,142.14,240435.0,141.98,142.2,141.81,142.14,240435.0
2024-11-04 12:00:00,142.14,142.27,141.85,141.9,200861.0,142.14,142.27,141.85,141.9,200861.0
2024-11-04 12:05:00,141.91,141.91,141.37,141.47,356190.0,141.91,141.91,141.37,141.47,356190.0
2024-11-04 12:10:00,141.48,141.72,141.41,141.58,246123.0,141.48,141.72,141.41,141.58,246123.0
2024-11-04 12:15:00,141.6,141.66,141.42,141.57,153132.0,141.6,141.66,141.42,141.57,153132.0
2024-11-04 12:20:00,141.55,142.15,141.54,142.11,225703.0,141.55,142.15,141.54,142.11,225703.0
2024-11-04 12:25:00,142.09,142.12,141.91,142.02,160454.0,142.09,142.12,141.91,142.02,160454.0
2024-11-04 12:30:00,142.03,142.04,141.79,142.02,125371.0,142.03,142.04,141.79,142.02,125371.0
2024-11-04 12:35:00,142.03,142.09,141.78,141.8,108327.0,142.03,142.09,141.78,141.8,108327.0
2024-11-04 12:40:00,141.79,141.87,141.66,141.84,123890.0,141.79,141.87,141.66,141.84,123890.0
2024-11-04 12:45:00,141.85,142.08,141.79,142.05,97297.0,141.85,142.08,141.79,142.05,97297.0
2024-11-04 12:50:00,142.06,142.07,141.9,141.98,75577.0,142.06,142.07,141.9,141.98,75577.0
2024-11-04 12:55:00,141.98,142.0,141.87,141.87,74590.0,141.98,142.0,141.87,141.87,74590.0
2024-11-04 13:00:00,141.86,142.03,141.72,141.84,114870.0,141.86,142.03,141.72,141.84,114870.0
2024-11-04 13:05:00,141.86,141.87,141.5,141.51,180195.0,141.86,141.87,141.5,141.51,180195.0
2024-11-04 13:10:00,141.55,141.89,141.51,141.75,196040.0,141.55,141.89,141.51,141.75,196040.0
2024-11-04 13:15:00,141.73,141.87,141.61,141.7,167271.0,141.73,141.87,141.61,141.7,167271.0
2024-11-04 13:20:00,141.69,141.78,141.54,141.67,132785.0,141.69,141.78,141.54,141.67,132785.0
2024-11-04 13:25:00,141.67,141.71,141.42,141.46,108998.0,141.67,141.71,141.42,141.46,108998.0
2024-11-04 13:30:00,141.46,141.57,141.39,141.47,121522.0,141.46,141.57,141.39,141.47,121522.0
2024-11-04 13:35:00,141.47,141.61,141.37,141.52,133631.0,141.47,141.61,141.37,141.52,133631.0
2024-11-04 13:40:00,141.54,141.7,141.49,141.68,109405.0,141.54,141.7,141.49,141.68,109405.0
2024-11-04 13:45:00,141.68,141.73,141.55,141.66,151445.0,141.68,141.73,141.55,141.66,151445.0
2024-11-04 13:50:00,141.66,141.71,141.47,141.48,92433.0,141.66,141.71,141.47,141.48,92433.0
2024-11-04 13:55:00,141.48,141.53,141.37,141.44,127801.0,141.48,141.53,141.37,141.44,127801.0
2024-11-04 14:00:00,141.44,141.47,141.26,141.3,150967.0,141.44,141.47,141.26,141.3,150967.0
2024-11-04 14:05:00,141.31,141.57,141.3,141.4,207264.0,141.31,141.57,141.3,141.4,207264.0
2024-11-04 14:10:00,141.4,141.45,141.29,141.39,134145.0,141.4,141.45,141.29,141.39,134145.0
2024-11-04 14:15:00,141.38,141.43,141.25,141.3,125065.0,141.38,141.43,141.25,141.3,125065.0
2024-11-04 14:20:00,141.32,141.34,141.16,141.23,236788.0,141.32,141.34,141.16,141.23,236788.0
2024-11-04 14:25:00,141.24,141.37,141.13,141.17,219878.0,141.24,141.37,141.13,141.17,219878.0
2024-11-04 14:30:00,141.16,141.38,141.09,141.33,173349.0,141.16,141.38,141.09,141.33,173349.0
2024-11-04 14:35:00,141.34,141.45,141.23,141.42,154108.0,141.34,141.45,141.23,141.42,154108.0
2024-11-04 14:40:00,141.44,141.54,141.37,141.42,150742.0,141.44,141.54,141.37,141.42,150742.0
2024-11-04 14:45:00,141.43,141.49,141.4,141.47,103994.0,141.43,141.49,141.4,141.47,103994.0
2024-11-04 14:50:00,141.47,141.55,141.46,141.52,119176.0,141.47,141.55,141.46,141.52,119176.0
2024-11-04 14:55:00,141.52,141.74,141.5,141.62,177317.0,141.52,141.74,141.5,141.62,177317.0
2024-11-04 15:00:00,141.62,141.62,141.36,141.41,186500.0,141.62,141.62,141.36,141.41,186500.0
2024-11-04 15:05:00,141.4,141.59,141.34,141.55,122872.0,141.4,141.59,141.34,141.55,122872.0
2024-11-04 15:10:00,141.56,141.56,141.3,141.34,112479.0,141.56,141.56,141.3,141.34,112479.0
2024-11-04 15:15:00,141.32,141.42,141.2,141.4,157225.0,141.32,141.42,141.2,141.4,157225.0
2024-11-04 15:20:00,141.4,141.42,141.22,141.29,138786.0,141.4,141.42,141.22,141.29,138786.0
2024-11-04 15:25:00,141.31,141.41,141.01,141.03,249074.0,141.31,141.41,141.01,141.03,249074.0
2024-11-04 15:30:00,141.02,141.03,140.67,140.73,396577.0,141.02,141.03,140.67,140.73,396577.0
2024-11-04 15:35:00,140.72,140.78,140.39,140.55,311544.0,140.72,140.78,140.39,140.55,311544.0
2024-11-04 15:40:00,140.56,140.89,140.53,140.74,265857.0,140.56,140.89,140.53,140.74,265857.0
2024-11-04 15:45:00,140.74,141.06,140.73,140.88,284873.0,140.74,141.06,140.73,140.88,284873.0
2024-11-04 15:50:00,140.9,140.92,140.66,140.77,246235.0,140.9,140.92,140.66,140.77,246235.0
2024-11-04 15:55:00,140.78,140.79,140.52,140.74,771454.0,140.78,140.79,140.52,140.74,771454.0
2024-11-05 09:30:00,141.92,142.65,141.67,142.25,1085177.0,141.92,142.65,141.67,142.25,1085177.0
2024-11-05 09:35:00,142.32,142.7,142.02,142.37,423001.0,142.32,142.7,142.02,142.37,423001.0
2024-11-05 09:40:00,142.43,142.69,142.0,142.18,419191.0,142.43,142.69,142.0,142.18,419191.0
2024-11-05 09:45:00,142.18,142.29,141.79,142.13,399220.0,142.18,142.29,141.79,142.13,399220.0
2024-11-05 09:50:00,142.14,142.49,142.11,142.48,276516.0,142.14,142.49,142.11,142.48,276516.0
2024-11-05 09:55:00,142.48,142.78,142.16,142.5,314335.0,142.48,142.78,142.16,142.5,314335.0
2024-11-05 10:00:00,142.48,142.77,142.37,142.5,379219.0,142.48,142.77,142.37,142.5,379219.0
2024-11-05 10:05:00,142.52,143.08,142.42,142.82,434901.0,142.52,143.08,142.42,142.82,434901.0
2024-11-05 10:10:00,142.85,143.04,142.55,142.57,402268.0,142.85,143.04,142.55,142.57,402268.0
2024-11-05 10:15:00,142.58,142.7,142.21,142.4,368865.0,142.58,142.7,142.21,142.4,368865.0
2024-11-05 10:20:00,142.43,142.84,142.43,142.59,218747.0,142.43,142.84,142.43,142.59,218747.0
2024-11-05 10:25:00,142.6,142.66,141.97,142.0,304096.0,142.6,142.66,141.97,142.0,304096.0
2024-11-05 10:30:00,142.0,142.17,141.75,141.85,366260.0,142.0,142.17,141.75,141.85,366260.0
2024-11-05 10:35:00,141.84,142.23,141.82,142.11,271339.0,141.84,142.23,141.82,142.11,271339.0
2024-11-05 10:40:00,142.12,142.24,142.0,142.19,177308.0,142.12,142.24,142.0,142.19,177308.0
2024-11-05 10:45:00,142.17,142.3,141.96,142.12,207704.0,142.17,142.3,141.96,142.12,207704.0
2024-11-05 10:50:00,142.13,142.14,141.75,141.76,213995.0,142.13,142.14,141.75,141.76,213995.0
2024-11-05 10:55:00,141.76,141.78,141.56,141.75,326054.0,141.76,141.78,141.56,141.75,326054.0
2024-11-05 11:00:00,141.75,141.88,141.49,141.85,288415.0,141.75,141.88,141.49,141.85,288415.0
2024-11-05 11:05:00,141.84,142.2,141.76,142.12,238597.0,141.84,142.2,141.76,142.12,238597.0
2024-11-05 11:10:00,142.12,142.21,141.91,142.17,191674.0,142.12,142.21,141.91,142.17,191674.0
2024-11-05 11:15:00,142.2,142.25,142.03,142.05,142496.0,142.2,142.25,142.03,142.05,142496.0
2024-11-05 11:20:00,142.05,142.31,142.01,142.25,206869.0,142.05,142.31,142.01,142.25,206869.0
2024-11-05 11:25:00,142.26,142.27,141.88,141.93,214523.0,142.26,142.27,141.88,141.93,214523.0
2024-11-05 11:30:00,141.97,142.19,141.95,142.07,178075.0,141.97,142.19,141.95,142.07,178075.0
2024-11-05 11:35:00,142.07,142.09,141.82,141.85,189020.0,142.07,142.09,141.82,141.85,189020.0
2024-11-05 11:40:00,141.86,141.88,141.65,141.74,163868.0,141.86,141.88,141.65,141.74,163868.0
2024-11-05 11:45:00,141.73,141.94,141.66,141.67,166363.0,141.73,141.94,141.66,141.67,166363.0
2024-11-05 11:50:00,141.66,141.92,141.55,141.87,187311.0,141.66,141.92,141.55,141.87,187311.0
2024-11-05 11:55:00,141.88,141.94,141.65,141.68,190342.0,141.88,141.94,141.65,141.68,190342.0
2024-11-05 12:00:00,141.69,141.71,141.51,141.6,152669.0,141.69,141.71,141.51,141.6,152669.0
2024-11-05 12:05:00,141.6,141.72,141.51,141.58,133104.0,141.6,141.72,141.51,141.58,133104.0
2024-11-05 12:10:00,141.59,141.91,141.54,141.9,196061.0,141.59,141.91,141.54,141.9,196061.0
2024-11-05 12:15:00,141.89,142.04,141.76,142.04,205448.0,141.89,142.04,141.76,142.04,205448.0
2024-11-05 12:20:00,142.03,142.04,141.8,141.8,150323.0,142.03,142.04,141.8,141.8,150323.0
2024-11-05 12:25:00,141.81,141.81,141.44,141.46,246665.0,141.81,141.81,141.44,141.46,246665.0
2024-11-05 12:30:00,141.47,141.63,141.41,141.56,184740.0,141.47,141.63,141.41,141.56,184740.0
2024-11-05 12:35:00,141.56,141.79,141.49,141.6,192656.0,141.56,141.79,141.49,141.6,192656.0
2024-11-05 12:40:00,141.61,141.79,141.6,141.63,149063.0,141.61,141.79,141.6,141.63,149063.0
2024-11-05 12:45:00,141.64,141.79,141.53,141.76,120992.0,141.64,141.79,141.53,141.76,120992.0
2024-11-05 12:50:00,141.74,141.75,141.62,141.72,99927.0,141.74,141.75,141.62,141.72,99927.0
2024-11-05 12:55:00,141.71,141.75,141.56,141.66,160772.0,141.71,141.75,141.56,141.66,160772.0
2024-11-05 13:00:00,141.67,141.78,141.48,141.68,170687.0,141.67,141.78,141.48,141.68,170687.0
2024-11-05 13:05:00,141.66,141.85,141.65,141.78,196766.0,141.66,141.85,141.65,141.78,196766.0
2024-11-05 13:10:00,141.79,141.83,141.56,141.59,165263.0,141.79,141.83,141.56,141.59,165263.0
2024-11-05 13:15:00,141.64,141.89,141.62,141.76,177203.0,141.64,141.89,141.62,141.76,177203.0
2024-11-05 13:20:00,141.76,141.9,141.64,141.69,125838.0,141.76,141.9,141.64,141.69,125838.0
2024-11-05 13:25:00,141.69,141.72,141.54,141.57,103425.0,141.69,141.72,141.54,141.57,103425.0
2024-11-05 13:30:00,141.57,141.7,141.49,141.51,144654.0,141.57,141.7,141.49,141.51,144654.0
2024-11-05 13:35:00,141.49,141.56,141.3,141.56,296136.0,141.49,141.56,141.3,141.56,296136.0
2024-11-05 13:40:00,141.56,141.6,141.33,141.38,175216.0,141.56,141.6,141.33,141.38,175216.0
2024-11-05 13:45:00,141.38,141.45,141.24,141.27,179093.0,141.38,141.45,141.24,141.27,179093.0
2024-11-05 13:50:00,141.25,141.32,141.13,141.16,151035.0,141.25,141.32,141.13,141.16,151035.0
2024-11-05 13:55:00,141.15,141.25,141.1,141.2,184415.0,141.15,141.25,141.1,141.2,184415.0
2024-11-05 14:00:00,141.2,141.33,141.15,141.28,148843.0,141.2,141.33,141.15,141.28,148843.0
2024-11-05 14:05:00,141.26,141.29,141.09,141.29,128258.0,141.26,141.29,141.09,141.29,128258.0
2024-11-05 14:10:00,141.28,141.42,141.19,141.21,163845.0,141.28,141.42,141.19,141.21,163845.0
2024-11-05 14:15:00,141.2,141.23,141.05,141.12,169282.0,141.2,141.23,141.05,141.12,169282.0
2024-11-05 14:20:00,141.13,141.2,140.96,141.19,266585.0,141.13,141.2,140.96,141.19,266585.0
2024-11-05 14:25:00,141.19,141.37,141.13,141.17,186592.0,141.19,141.37,141.13,141.17,186592.0
2024-11-05 14:30:00,141.16,141.29,141.11,141.24,92755.0,141.16,141.29,141.11,141.24,92755.0
2024-11-05 14:35:00,141.25,141.33,141.12,141.31,124468.0,141.25,141.33,141.12,141.31,124468.0
2024-11-05 14:40:00,141.32,141.33,141.19,141.25,107440.0,141.32,141.33,141.19,141.25,107440.0
2024-11-05 14:45:00,141.25,141.31,141.15,141.2,162858.0,141.25,141.31,141.15,141.2,162858.0
2024-11-05 14:50:00,141.17,141.18,140.95,140.97,224006.0,141.17,141.18,140.95,140.97,224006.0
2024-11-05 14:55:00,140.97,141.16,140.8,141.06,221295.0,140.97,141.16,140.8,141.06,221295.0
2024-11-05 15:00:00,141.05,141.07,140.83,140.85,182528.0,141.05,141.07,140.83,140.85,182528.0
2024-11-05 15:05:00,140.86,141.12,140.85,141.02,193763.0,140.86,141.12,140.85,141.02,193763.0
2024-11-05 15:10:00,141.02,141.3,141.02,141.24,254659.0,141.02,141.3,141.02,141.24,254659.0
2024-11-05 15:15:00,141.25,141.25,141.08,141.19,179745.0,141.25,141.25,141.08,141.19,179745.0
2024-11-05 15:20:00,141.19,141.21,141.06,141.13,144686.0,141.19,141.21,141.06,141.13,144686.0
2024-11-05 15:25:00,141.13,141.28,141.06,141.27,237533.0,141.13,141.28,141.06,141.27,237533.0
2024-11-05 15:30:00,141.26,141.35,141.12,141.3,273541.0,141.26,141.35,141.12,141.3,273541.0
2024-11-05 15:35:00,141.3,141.47,141.27,141.38,271012.0,141.3,141.47,141.27,141.38,271012.0
2024-11-05 15:40:00,141.37,141.37,141.12,141.17,255647.0,141.37,141.37,141.12,141.17,255647.0
2024-11-05 15:45:00,141.15,141.47,141.08,141.46,259664.0,141.15,141.47,141.08,141.46,259664.0
2024-11-05 15:50:00,141.45,141.5,141.24,141.37,292913.0,141.45,141.5,141.24,141.37,292913.0
2024-11-05 15:55:00,141.38,141.79,141.38,141.78,795771.0,141.38,141.79,141.38,141.78,795771.0
2024-11-06 09:30:00,144.92,145.35,143.95,144.4,1481307.0,144.92,145.35,143.95,144.4,1481307.0
2024-11-06 09:35:00,144.4,144.87,143.7,143.85,723580.0,144.4,144.87,143.7,143.85,723580.0
2024-11-06 09:40:00,143.83,143.95,142.97,143.09,654872.0,143.83,143.95,142.97,143.09,654872.0
2024-11-06 09:45:00,143.05,143.17,142.04,142.12,699451.0,143.05,143.17,142.04,142.12,699451.0
2024-11-06 09:50:00,142.1,142.47,141.86,141.89,702324.0,142.1,142.47,141.86,141.89,702324.0
2024-11-06 09:55:00,141.9,142.26,141.52,142.17,730814.0,141.9,142.26,141.52,142.17,730814.0
2024-11-06 10:00:00,142.18,142.97,142.13,142.75,570927.0,142.18,142.97,142.13,142.75,570927.0
2024-11-06 10:05:00,142.76,143.42,142.63,143.38,463146.0,142.76,143.42,142.63,143.38,463146.0
2024-11-06 10:10:00,143.38,143.83,143.26,143.68,479887.0,143.38,143.83,143.26,143.68,479887.0
2024-11-06 10:15:00,143.66,143.87,143.5,143.53,419435.0,143.66,143.87,143.5,143.53,419435.0
2024-11-06 10:20:00,143.55,143.65,143.07,143.19,276546.0,143.55,143.65,143.07,143.19,276546.0
2024-11-06 10:25:00,143.19,143.56,143.02,143.51,294507.0,143.19,143.56,143.02,143.51,294507.0
2024-11-06 10:30:00,143.52,143.77,143.4,143.59,343154.0,143.52,143.77,143.4,143.59,343154.0
2024-11-06 10:35:00,143.59,143.61,142.72,143.2,345169.0,143.59,143.61,142.72,143.2,345169.0
2024-11-06 10:40:00,143.23,143.41,142.88,143.06,264835.0,143.23,143.41,142.88,143.06,264835.0
2024-11-06 10:45:00,143.06,143.26,142.94,143.21,184494.0,143.06,143.26,142.94,143.21,184494.0
2024-11-06 10:50:00,143.22,143.25,142.71,142.89,320501.0,143.22,143.25,142.71,142.89,320501.0
2024-11-06 10:55:00,142.91,143.08,142.76,142.96,186449.0,142.91,143.08,142.76,142.96,186449.0
2024-11-06 11:00:00,142.97,143.13,142.69,143.11,219647.0,142.97,143.13,142.69,143.11,219647.0
2024-11-06 11:05:00,143.11,143.15,142.85,142.96,222126.0,143.11,143.15,142.85,142.96,222126.0
2024-11-06 11:10:00,142.95,143.4,142.91,143.4,224234.0,142.95,143.4,142.91,143.4,224234.0
2024-11-06 11:15:00,143.39,143.5,143.21,143.44,213194.0,143.39,143.5,143.21,143.44,213194.0
2024-11-06 11:20:00,143.42,143.68,143.26,143.49,214018.0,143.42,143.68,143.26,143.49,214018.0
2024-11-06 11:25:00,143.49,143.64,143.41,143.48,167602.0,143.49,143.64,143.41,143.48,167602.0
2024-11-06 11:30:00,143.47,143.56,143.27,143.54,153839.0,143.47,143.56,143.27,143.54,153839.0
2024-11-06 11:35:00,143.53,143.9,143.53,143.89,214546.0,143.53,143.9,143.53,143.89,214546.0
2024-11-06 11:40:00,143.88,143.9,143.57,143.61,178809.0,143.88,143.9,143.57,143.61,178809.0
2024-11-06 11:45:00,143.63,143.89,143.54,143.76,217990.0,143.63,143.89,143.54,143.76,217990.0
2024-11-06 11:50:00,143.77,143.94,143.77,143.91,141695.0,143.77,143.94,143.77,143.91,141695.0
2024-11-06 11:55:00,143.92,144.21,143.92,144.17,280143.0,143.92,144.21,143.92,144.17,280143.0
2024-11-06 12:00:00,144.15,144.27,143.88,144.21,223101.0,144.15,144.27,143.88,144.21,223101.0
2024-11-06 12:05:00,144.22,144.3,144.03,144.26,198580.0,144.22,144.3,144.03,144.26,198580.0
2024-11-06 12:10:00,144.26,144.4,144.18,144.3,169872.0,144.26,144.4,144.18,144.3,169872.0
2024-11-06 12:15:00,144.29,144.31,144.05,144.12,190649.0,144.29,144.31,144.05,144.12,190649.0
2024-11-06 12:20:00,144.14,144.18,143.7,143.72,249456.0,144.14,144.18,143.7,143.72,249456.0
2024-11-06 12:25:00,143.71,143.77,143.56,143.72,143721.0,143.71,143.77,143.56,143.72,143721.0
2024-11-06 12:30:00,143.72,143.73,143.43,143.56,237292.0,143.72,143.73,143.43,143.56,237292.0
2024-11-06 12:35:00,143.55,143.66,143.23,143.27,269924.0,143.55,143.66,143.23,143.27,269924.0
2024-11-06 12:40:00,143.27,143.57,143.23,143.55,215614.0,143.27,143.57,143.23,143.55,215614.0
2024-11-06 12:45:00,143.57,143.63,143.15,143.39,262232.0,143.57,143.63,143.15,143.39,262232.0
2024-11-06 12:50:00,143.42,143.46,143.17,143.25,186122.0,143.42,143.46,143.17,143.25,186122.0
2024-11-06 12:55:00,143.26,143.35,143.13,143.2,186065.0,143.26,143.35,143.13,143.2,186065.0
2024-11-06 13:00:00,143.22,143.64,143.14,143.52,256605.0,143.22,143.64,143.14,143.52,256605.0
2024-11-06 13:05:00,143.52,143.75,143.48,143.63,148588.0,143.52,143.75,143.48,143.63,148588.0
2024-11-06 13:10:00,143.6,143.64,143.34,143.61,185260.0,143.6,143.64,143.34,143.61,185260.0
2024-11-06 13:15:00,143.59,143.82,143.52,143.8,199364.0,143.59,143.82,143.52,143.8,199364.0
2024-11-06 13:20:00,143.84,144.01,143.68,144.0,149793.0,143.84,144.01,143.68,144.0,149793.0
2024-11-06 13:25:00,144.0,144.09,143.93,143.99,118689.0,144.0,144.09,143.93,143.99,118689.0
2024-11-06 13:30:00,144.0,144.25,144.0,144.13,159338.0,144.0,144.25,144.0,144.13,159338.0
2024-11-06 13:35:00,144.12,144.34,144.11,144.3,202550.0,144.12,144.34,144.11,144.3,202550.0
2024-11-06 13:40:00,144.29,144.57,144.25,144.54,216224.0,144.29,144.57,144.25,144.54,216224.0
2024-11-06 13:45:00,144.54,144.6,144.42,144.51,192779.0,144.54,144.6,144.42,144.51,192779.0
2024-11-06 13:50:00,144.52,144.64,144.06,144.34,343539.0,144.52,144.64,144.06,144.34,343539.0
2024-11-06 13:55:00,144.33,144.54,144.19,144.54,152660.0,144.33,144.54,144.19,144.54,152660.0
2024-11-06 14:00:00,144.54,144.66,144.42,144.5,172248.0,144.54,144.66,144.42,144.5,172248.0
2024-11-06 14:05:00,144.51,144.54,144.29,144.52,148862.0,144.51,144.54,144.29,144.52,148862.0
2024-11-06 14:10:00,144.52,144.52,144.27,144.38,142190.0,144.52,144.52,144.27,144.38,142190.0
2024-11-06 14:15:00,144.37,144.44,144.12,144.19,138101.0,144.37,144.44,144.12,144.19,138101.0
2024-11-06 14:20:00,144.19,144.31,144.15,144.26,126201.0,144.19,144.31,144.15,144.26,126201.0
2024-11-06 14:25:00,144.25,144.46,144.25,144.39,186534.0,144.25,144.46,144.25,144.39,186534.0
2024-11-06 14:30:00,144.39,144.5,144.34,144.38,284094.0,144.39,144.5,144.34,144.38,284094.0
2024-11-06 14:35:00,144.38,144.5,144.33,144.36,153068.0,144.38,144.5,144.33,144.36,153068.0
2024-11-06 14:40:00,144.35,144.47,144.26,144.38,153441.0,144.35,144.47,144.26,144.38,153441.0
2024-11-06 14:45:00,144.38,144.58,144.35,144.57,162857.0,144.38,144.58,144.35,144.57,162857.0
2024-11-06 14:50:00,144.56,144.9,144.55,144.89,299477.0,144.56,144.9,144.55,144.89,299477.0
2024-11-06 14:55:00,144.88,144.94,144.78,144.9,158818.0,144.88,144.94,144.78,144.9,158818.0
2024-11-06 15:00:00,144.89,144.9,144.68,144.79,138457.0,144.89,144.9,144.68,144.79,138457.0
2024-11-06 15:05:00,144.77,145.13,144.76,145.03,301233.0,144.77,145.13,144.76,145.03,301233.0
2024-11-06 15:10:00,145.04,145.16,145.01,145.11,137870.0,145.04,145.16,145.01,145.11,137870.0
2024-11-06 15:15:00,145.09,145.16,144.97,145.12,163092.0,145.09,145.16,144.97,145.12,163092.0
2024-11-06 15:20:00,145.12,145.18,144.96,145.06,193865.0,145.12,145.18,144.96,145.06,193865.0
2024-11-06 15:25:00,145.06,145.3,145.06,145.25,224347.0,145.06,145.3,145.06,145.25,224347.0
2024-11-06 15:30:00,145.25,145.53,145.18,145.39,379108.0,145.25,145.53,145.18,145.39,379108.0
2024-11-06 15:35:00,145.4,145.44,145.21,145.25,181853.0,145.4,145.44,145.21,145.25,181853.0
2024-11-06 15:40:00,145.25,145.49,145.14,145.43,238547.0,145.25,145.49,145.14,145.43,238547.0
2024-11-06 15:45:00,145.42,145.62,145.38,145.62,293848.0,145.42,145.62,145.38,145.62,293848.0
2024-11-06 15:50:00,145.61,145.63,144.95,145.05,447819.0,145.61,145.63,144.95,145.05,447819.0
2024-11-06 15:55:00,145.06,145.3,145.0,145.07,870119.0,145.06,145.3,145.0,145.07,870119.0
2024-11-07 09:30:00,146.68,147.0,145.66,146.92,1063888.0,146.68,147.0,145.66,146.92,1063888.0
2024-11-07 09:35:00,146.9,147.48,146.47,147.45,634141.0,146.9,147.48,146.47,147.45,634141.0
2024-11-07 09:40:00,147.42,148.09,147.3,147.58,986668.0,147.42,148.09,147.3,147.58,986668.0
2024-11-07 09:45:00,147.57,147.82,147.26,147.31,446093.0,147.57,147.82,147.26,147.31,446093.0
2024-11-07 09:50:00,147.28,148.29,147.22,148.25,691117.0,147.28,148.29,147.22,148.25,691117.0
2024-11-07 09:55:00,148.27,148.68,148.12,148.47,651777.0,148.27,148.68,148.12,148.47,651777.0
2024-11-07 10:00:00,148.47,148.52,148.1,148.21,494230.0,148.47,148.52,148.1,148.21,494230.0
2024-11-07 10:05:00,148.21,148.68,148.07,148.62,428062.0,148.21,148.68,148.07,148.62,428062.0
2024-11-07 10:10:00,148.63,149.07,148.4,148.91,616304.0,148.63,149.07,148.4,148.91,616304.0
2024-11-07 10:15:00,148.88,148.9,148.43,148.63,460704.0,148.88,148.9,148.43,148.63,460704.0
2024-11-07 10:20:00,148.64,149.05,148.4,148.45,491982.0,148.64,149.05,148.4,148.45,491982.0
2024-11-07 10:25:00,148.43,148.68,148.22,148.5,354109.0,148.43,148.68,148.22,148.5,354109.0
2024-11-07 10:30:00,148.52,148.77,148.4,148.49,260570.0,148.52,148.77,148.4,148.49,260570.0
2024-11-07 10:35:00,148.49,149.08,148.45,148.61,429113.0,148.49,149.08,148.45,148.61,429113.0
2024-11-07 10:40:00,148.6,148.79,148.45,148.67,227519.0,148.6,148.79,148.45,148.67,227519.0
2024-11-07 10:45:00,148.67,149.28,148.66,149.28,388374.0,148.67,149.28,148.66,149.28,388374.0
2024-11-07 10:50:00,149.28,149.45,148.91,148.91,375308.0,149.28,149.45,148.91,148.91,375308.0
2024-11-07 10:55:00,148.91,149.16,148.87,149.14,197719.0,148.91,149.16,148.87,149.14,197719.0
2024-11-07 11:00:00,149.14,149.22,148.31,148.43,357993.0,149.14,149.22,148.31,148.43,357993.0
2024-11-07 11:05:00,148.46,148.72,148.29,148.46,262370.0,148.46,148.72,148.29,148.46,262370.0
2024-11-07 11:10:00,148.45,148.6,148.25,148.35,291514.0,148.45,148.6,148.25,148.35,291514.0
2024-11-07 11:15:00,148.34,148.63,148.32,148.54,167390.0,148.34,148.63,148.32,148.54,167390.0
2024-11-07 11:20:00,148.53,148.8,148.4,148.77,216298.0,148.53,148.8,148.4,148.77,216298.0
2024-11-07 11:25:00,148.77,148.87,148.57,148.67,138490.0,148.77,148.87,148.57,148.67,138490.0
2024-11-07 11:30:00,148.63,148.65,148.43,148.58,173846.0,148.63,148.65,148.43,148.58,173846.0
2024-11-07 11:35:00,148.58,148.65,148.16,148.3,205207.0,148.58,148.65,148.16,148.3,205207.0
2024-11-07 11:40:00,148.29,148.62,148.29,148.41,161158.0,148.29,148.62,148.29,148.41,161158.0
2024-11-07 11:45:00,148.41,148.76,148.41,148.73,147775.0,148.41,148.76,148.41,148.73,147775.0
2024-11-07 11:50:00,148.72,148.98,148.66,148.95,186022.0,148.72,148.98,148.66,148.95,186022.0
2024-11-07 11:55:00,148.95,149.2,148.87,149.16,293743.0,148.95,149.2,148.87,149.16,293743.0
2024-11-07 12:00:00,149.16,149.16,148.62,148.86,260071.0,149.16,149.16,148.62,148.86,260071.0
2024-11-07 12:05:00,148.85,148.9,148.64,148.66,126008.0,148.85,148.9,148.64,148.66,126008.0
2024-11-07 12:10:00,148.65,148.95,148.6,148.85,169056.0,148.65,148.95,148.6,148.85,169056.0
2024-11-07 12:15:00,148.84,148.87,148.71,148.83,108417.0,148.84,148.87,148.71,148.83,108417.0
2024-11-07 12:20:00,148.81,148.9,148.66,148.71,166724.0,148.81,148.9,148.66,148.71,166724.0
2024-11-07 12:25:00,148.71,148.92,148.63,148.91,152077.0,148.71,148.92,148.63,148.91,152077.0
2024-11-07 12:30:00,148.9,149.1,148.54,148.58,194613.0,148.9,149.1,148.54,148.58,194613.0
2024-11-07 12:35:00,148.58,148.92,148.57,148.87,147563.0,148.58,148.92,148.57,148.87,147563.0
2024-11-07 12:40:00,148.87,148.87,148.54,148.67,124795.0,148.87,148.87,148.54,148.67,124795.0
2024-11-07 12:45:00,148.68,148.79,148.63,148.67,92872.0,148.68,148.79,148.63,148.67,92872.0
2024-11-07 12:50:00,148.67,148.79,148.56,148.77,61715.0,148.67,148.79,148.56,148.77,61715.0
2024-11-07 12:55:00,148.77,148.88,148.68,148.72,128182.0,148.77,148.88,148.68,148.72,128182.0
2024-11-07 13:00:00,148.73,148.75,148.49,148.53,137491.0,148.73,148.75,148.49,148.53,137491.0
2024-11-07 13:05:00,148.54,148.73,148.42,148.45,135428.0,148.54,148.73,148.42,148.45,135428.0
2024-11-07 13:10:00,148.46,148.62,148.36,148.56,141125.0,148.46,148.62,148.36,148.56,141125.0
2024-11-07 13:15:00,148.55,148.59,148.3,148.43,120711.0,148.55,148.59,148.3,148.43,120711.0
2024-11-07 13:20:00,148.44,148.67,148.43,148.62,111473.0,148.44,148.67,148.43,148.62,111473.0
2024-11-07 13:25:00,148.61,148.64,148.51,148.56,102056.0,148.61,148.64,148.51,148.56,102056.0
2024-11-07 13:30:00,148.53,148.54,148.33,148.45,122446.0,148.53,148.54,148.33,148.45,122446.0
2024-11-07 13:35:00,148.46,148.79,148.43,148.74,144456.0,148.46,148.79,148.43,148.74,144456.0
2024-11-07 13:40:00,148.71,148.71,148.45,148.51,121039.0,148.71,148.71,148.45,148.51,121039.0
2024-11-07 13:45:00,148.52,148.74,148.52,148.69,145255.0,148.52,148.74,148.52,148.69,145255.0
2024-11-07 13:50:00,148.7,148.96,148.7,148.93,204194.0,148.7,148.96,148.7,148.93,204194.0
2024-11-07 13:55:00,148.94,149.08,148.88,149.07,136985.0,148.94,149.08,148.88,149.07,136985.0
2024-11-07 14:00:00,149.05,149.22,148.81,149.08,209064.0,149.05,149.22,148.81,149.08,209064.0
2024-11-07 14:05:00,149.07,149.3,148.98,149.28,206826.0,149.07,149.3,148.98,149.28,206826.0
2024-11-07 14:10:00,149.26,149.28,149.14,149.22,191796.0,149.26,149.28,149.14,149.22,191796.0
2024-11-07 14:15:00,149.22,149.43,149.21,149.28,227423.0,149.22,149.43,149.21,149.28,227423.0
2024-11-07 14:20:00,149.28,149.32,148.89,148.97,218897.0,149.28,149.32,148.89,148.97,218897.0
2024-11-07 14:25:00,149.0,149.17,148.95,149.05,137241.0,149.0,149.17,148.95,149.05,137241.0
2024-11-07 14:30:00,149.06,149.5,149.02,149.49,205849.0,149.06,149.5,149.02,149.49,205849.0
2024-11-07 14:35:00,149.5,149.55,149.32,149.33,216824.0,149.5,149.55,149.32,149.33,216824.0
2024-11-07 14:40:00,149.33,149.33,148.87,149.19,207258.0,149.33,149.33,148.87,149.19,207258.0
2024-11-07 14:45:00,149.18,149.48,149.11,149.38,166568.0,149.18,149.48,149.11,149.38,166568.0
2024-11-07 14:50:00,149.37,149.59,149.26,149.34,167584.0,149.37,149.59,149.26,149.34,167584.0
2024-11-07 14:55:00,149.34,149.83,149.34,149.82,262385.0,149.34,149.83,149.34,149.82,262385.0
2024-11-07 15:00:00,149.83,149.83,149.57,149.69,180191.0,149.83,149.83,149.57,149.69,180191.0
2024-11-07 15:05:00,149.67,149.75,149.52,149.56,152235.0,149.67,149.75,149.52,149.56,152235.0
2024-11-07 15:10:00,149.55,149.82,149.54,149.78,197165.0,149.55,149.82,149.54,149.78,197165.0
2024-11-07 15:15:00,149.77,149.91,149.64,149.66,217004.0,149.77,149.91,149.64,149.66,217004.0
2024-11-07 15:20:00,149.65,149.81,149.61,149.77,174826.0,149.65,149.81,149.61,149.77,174826.0
2024-11-07 15:25:00,149.78,149.88,149.71,149.74,151824.0,149.78,149.88,149.71,149.74,151824.0
2024-11-07 15:30:00,149.73,149.92,149.66,149.91,220903.0,149.73,149.92,149.66,149.91,220903.0
2024-11-07 15:35:00,149.89,149.97,149.68,149.74,274702.0,149.89,149.97,149.68,149.74,274702.0
2024-11-07 15:40:00,149.74,150.09,149.72,150.09,287069.0,149.74,150.09,149.72,150.09,287069.0
2024-11-07 15:45:00,150.08,150.12,149.91,149.97,276042.0,150.08,150.12,149.91,149.97,276042.0
2024-11-07 15:50:00,149.96,149.96,149.66,149.75,364136.0,149.96,149.96,149.66,149.75,364136.0
2024-11-07 15:55:00,149.74,149.99,149.74,149.87,747311.0,149.74,149.99,149.74,149.87,747311.0
2024-11-08 09:30:00,149.26,150.37,148.98,149.79,1140703.0,149.26,150.37,148.98,149.79,1140703.0
2024-11-08 09:35:00,149.77,150.4,149.5,150.06,530513.0,149.77,150.4,149.5,150.06,530513.0
2024-11-08 09:40:00,150.06,150.21,148.81,148.86,630828.0,150.06,150.21,148.81,148.86,630828.0
2024-11-08 09:45:00,148.87,149.5,148.67,149.05,528399.0,148.87,149.5,148.67,149.05,528399.0
2024-11-08 09:50:00,149.04,149.37,148.89,149.0,309735.0,149.04,149.37,148.89,149.0,309735.0
2024-11-08 09:55:00,149.02,149.45,149.0,149.3,263309.0,149.02,149.45,149.0,149.3,263309.0
2024-11-08 10:00:00,149.26,149.5,148.61,148.75,437226.0,149.26,149.5,148.61,148.75,437226.0
2024-11-08 10:05:00,148.73,148.83,148.25,148.28,607885.0,148.73,148.83,148.25,148.28,607885.0
2024-11-08 10:10:00,148.26,149.05,148.26,148.82,345616.0,148.26,149.05,148.26,148.82,345616.0
2024-11-08 10:15:00,148.83,149.36,148.66,149.36,357887.0,148.83,149.36,148.66,149.36,357887.0
2024-11-08 10:20:00,149.36,149.85,149.29,149.6,402727.0,149.36,149.85,149.29,149.6,402727.0
2024-11-08 10:25:00,149.61,150.25,149.6,150.1,413234.0,149.61,150.25,149.6,150.1,413234.0
2024-11-08 10:30:00,150.05,150.71,150.0,150.39,644014.0,150.05,150.71,150.0,150.39,644014.0
2024-11-08 10:35:00,150.37,150.5,149.98,150.42,314672.0,150.37,150.5,149.98,150.42,314672.0
2024-11-08 10:40:00,150.4,150.41,150.0,150.1,219281.0,150.4,150.41,150.0,150.1,219281.0
2024-11-08 10:45:00,150.1,150.15,149.63,149.99,312759.0,150.1,150.15,149.63,149.99,312759.0
2024-11-08 10:50:00,150.0,150.2,149.87,149.95,168822.0,150.0,150.2,149.87,149.95,168822.0
2024-11-08 10:55:00,149.97,150.07,149.73,149.88,124652.0,149.97,150.07,149.73,149.88,124652.0
2024-11-08 11:00:00,149.92,149.92,149.3,149.35,263777.0,149.92,149.92,149.3,149.35,263777.0
2024-11-08 11:05:00,149.36,149.49,149.09,149.21,258616.0,149.36,149.49,149.09,149.21,258616.0
2024-11-08 11:10:00,149.22,149.56,149.09,149.47,233119.0,149.22,149.56,149.09,149.47,233119.0
2024-11-08 11:15:00,149.48,149.69,149.43,149.58,149847.0,149.48,149.69,149.43,149.58,149847.0
2024-11-08 11:20:00,149.59,149.59,148.89,148.91,294378.0,149.59,149.59,148.89,148.91,294378.0
2024-11-08 11:25:00,148.91,149.22,148.89,148.97,222578.0,148.91,149.22,148.89,148.97,222578.0
2024-11-08 11:30:00,148.97,149.21,148.95,149.02,172454.0,148.97,149.21,148.95,149.02,172454.0
2024-11-08 11:35:00,149.02,149.04,148.72,148.98,283129.0,149.02,149.04,148.72,148.98,283129.0
2024-11-08 11:40:00,148.99,149.1,148.87,148.9,167775.0,148.99,149.1,148.87,148.9,167775.0
2024-11-08 11:45:00,148.89,149.19,148.86,149.16,167121.0,148.89,149.19,148.86,149.16,167121.0
2024-11-08 11:50:00,149.16,149.34,149.14,149.33,107225.0,149.16,149.34,149.14,149.33,107225.0
2024-11-08 11:55:00,149.33,149.49,149.05,149.05,170421.0,149.33,149.49,149.05,149.05,170421.0
2024-11-08 12:00:00,149.06,149.12,148.75,148.81,208365.0,149.06,149.12,148.75,148.81,208365.0
2024-11-08 12:05:00,148.8,149.0,148.53,148.98,260818.0,148.8,149.0,148.53,148.98,260818.0
2024-11-08 12:10:00,148.99,149.11,148.69,148.73,173171.0,148.99,149.11,148.69,148.73,173171.0
2024-11-08 12:15:00,148.77,148.78,148.0,148.46,331264.0,148.77,148.78,148.0,148.46,331264.0
2024-11-08 12:20:00,148.45,148.68,148.39,148.46,182600.0,148.45,148.68,148.39,148.46,182600.0
2024-11-08 12:25:00,148.46,148.6,148.44,148.51,150696.0,148.46,148.6,148.44,148.51,150696.0
2024-11-08 12:30:00,148.5,148.83,148.35,148.78,258928.0,148.5,148.83,148.35,148.78,258928.0
2024-11-08 12:35:00,148.78,148.84,148.57,148.65,210530.0,148.78,148.84,148.57,148.65,210530.0
2024-11-08 12:40:00,148.63,148.7,148.41,148.49,90515.0,148.63,148.7,148.41,148.49,90515.0
2024-11-08 12:45:00,148.5,148.54,148.0,148.12,262340.0,148.5,148.54,148.0,148.12,262340.0
2024-11-08 12:50:00,148.16,148.42,147.93,148.04,469611.0,148.16,148.42,147.93,148.04,469611.0
2024-11-08 12:55:00,148.06,148.17,147.8,147.83,246187.0,148.06,148.17,147.8,147.83,246187.0
2024-11-08 13:00:00,147.83,148.09,147.71,147.88,282444.0,147.83,148.09,147.71,147.88,282444.0
2024-11-08 13:05:00,147.86,148.08,147.83,147.86,152095.0,147.86,148.08,147.83,147.86,152095.0
2024-11-08 13:10:00,147.86,148.17,147.75,148.08,235267.0,147.86,148.17,147.75,148.08,235267.0
2024-11-08 13:15:00,148.11,148.14,147.88,148.02,146160.0,148.11,148.14,147.88,148.02,146160.0
2024-11-08 13:20:00,148.03,148.3,148.01,148.21,173755.0,148.03,148.3,148.01,148.21,173755.0
2024-11-08 13:25:00,148.22,148.23,147.9,148.13,115375.0,148.22,148.23,147.9,148.13,115375.0
2024-11-08 13:30:00,148.11,148.39,148.06,148.25,137313.0,148.11,148.39,148.06,148.25,137313.0
2024-11-08 13:35:00,148.26,148.46,148.2,148.37,93843.0,148.26,148.46,148.2,148.37,93843.0
2024-11-08 13:40:00,148.37,148.42,148.27,148.39,112397.0,148.37,148.42,148.27,148.39,112397.0
2024-11-08 13:45:00,148.4,148.4,148.16,148.2,100859.0,148.4,148.4,148.16,148.2,100859.0
2024-11-08 13:50:00,148.23,148.26,148.01,148.04,108067.0,148.23,148.26,148.01,148.04,108067.0
2024-11-08 13:55:00,148.08,148.28,148.02,148.21,97918.0,148.08,148.28,148.02,148.21,97918.0
2024-11-08 14:00:00,148.21,148.27,148.11,148.12,68981.0,148.21,148.27,148.11,148.12,68981.0
2024-11-08 14:05:00,148.12,148.3,148.1,148.25,63772.0,148.12,148.3,148.1,148.25,63772.0
2024-11-08 14:10:00,148.24,148.27,148.1,148.2,93425.0,148.24,148.27,148.1,148.2,93425.0
2024-11-08 14:15:00,148.22,148.29,148.1,148.1,69000.0,148.22,148.29,148.1,148.1,69000.0
2024-11-08 14:20:00,148.09,148.15,148.0,148.13,115538.0,148.09,148.15,148.0,148.13,115538.0
2024-11-08 14:25:00,148.12,148.42,148.12,148.41,164321.0,148.12,148.42,148.12,148.41,164321.0
2024-11-08 14:30:00,148.41,148.41,148.17,148.25,107529.0,148.41,148.41,148.17,148.25,107529.0
2024-11-08 14:35:00,148.22,148.29,148.18,148.24,73455.0,148.22,148.29,148.18,148.24,73455.0
2024-11-08 14:40:00,148.26,148.33,148.12,148.15,143245.0,148.26,148.33,148.12,148.15,143245.0
2024-11-08 14:45:00,148.15,148.27,148.13,148.23,67205.0,148.15,148.27,148.13,148.23,67205.0
2024-11-08 14:50:00,148.24,148.25,147.92,147.96,188147.0,148.24,148.25,147.92,147.96,188147.0
2024-11-08 14:55:00,147.97,147.97,147.74,147.79,164960.0,147.97,147.97,147.74,147.79,164960.0
2024-11-08 15:00:00,147.79,147.88,147.52,147.77,201532.0,147.79,147.88,147.52,147.77,201532.0
2024-11-08 15:05:00,147.78,147.83,147.61,147.77,140776.0,147.78,147.83,147.61,147.77,140776.0
2024-11-08 15:10:00,147.77,147.81,147.53,147.58,183970.0,147.77,147.81,147.53,147.58,183970.0
2024-11-08 15:15:00,147.57,147.88,147.55,147.85,130441.0,147.57,147.88,147.55,147.85,130441.0
2024-11-08 15:20:00,147.84,148.0,147.68,147.96,200009.0,147.84,148.0,147.68,147.96,200009.0
2024-11-08 15:25:00,147.96,148.08,147.87,147.95,169585.0,147.96,148.08,147.87,147.95,169585.0
2024-11-08 15:30:00,147.97,148.17,147.86,148.1,158632.0,147.97,148.17,147.86,148.1,158632.0
2024-11-08 15:35:00,148.11,148.28,148.04,148.27,168175.0,148.11,148.28,148.04,148.27,168175.0
2024-11-08 15:40:00,148.26,148.33,148.14,148.17,165825.0,148.26,148.33,148.14,148.17,165825.0
2024-11-08 15:45:00,148.17,148.23,148.1,148.15,149063.0,148.17,148.23,148.1,148.15,149063.0
2024-11-08 15:50:00,148.14,148.46,148.1,148.26,379452.0,148.14,148.46,148.1,148.26,379452.0
2024-11-08 15:55:00,148.2,148.2,147.85,148.0,913610.0,148.2,148.2,147.85,148.0,913610.0
2024-11-11 09:30:00,147.38,147.41,145.7,146.32,1041281.0,147.38,147.41,145.7,146.32,1041281.0
2024-11-11 09:35:00,146.37,147.4,146.3,146.95,590694.0,146.37,147.4,146.3,146.95,590694.0
2024-11-11 09:40:00,146.9,147.07,145.78,145.91,768098.0,146.9,147.07,145.78,145.91,768098.0
2024-11-11 09:45:00,145.89,145.96,145.21,145.65,802450.0,145.89,145.96,145.21,145.65,802450.0
2024-11-11 09:50:00,145.65,145.71,145.2,145.46,522471.0,145.65,145.71,145.2,145.46,522471.0
2024-11-11 09:55:00,145.49,145.84,145.26,145.36,399342.0,145.49,145.84,145.26,145.36,399342.0
2024-11-11 10:00:00,145.36,145.46,144.91,145.29,489362.0,145.36,145.46,144.91,145.29,489362.0
2024-11-11 10:05:00,145.26,145.97,145.16,145.95,327409.0,145.26,145.97,145.16,145.95,327409.0
2024-11-11 10:10:00,145.94,146.23,145.93,146.1,370359.0,145.94,146.23,145.93,146.1,370359.0
2024-11-11 10:15:00,146.08,146.52,146.05,146.25,246452.0,146.08,146.52,146.05,146.25,246452.0
2024-11-11 10:20:00,146.26,146.57,146.16,146.47,256814.0,146.26,146.57,146.16,146.47,256814.0
2024-11-11 10:25:00,146.45,147.1,146.42,147.09,367545.0,146.45,147.1,146.42,147.09,367545.0
2024-11-11 10:30:00,147.08,147.89,147.08,147.85,419056.0,147.08,147.89,147.08,147.85,419056.0
2024-11-11 10:35:00,147.88,148.57,147.83,148.41,669513.0,147.88,148.57,147.83,148.41,669513.0
2024-11-11 10:40:00,148.4,148.5,147.9,147.9,390470.0,148.4,148.5,147.9,147.9,390470.0
2024-11-11 10:45:00,147.9,148.03,147.6,147.62,196399.0,147.9,148.03,147.6,147.62,196399.0
2024-11-11 10:50:00,147.62,148.16,147.55,148.13,315491.0,147.62,148.16,147.55,148.13,315491.0
2024-11-11 10:55:00,148.11,148.42,148.06,148.14,297129.0,148.11,148.42,148.06,148.14,297129.0
2024-11-11 11:00:00,148.14,148.15,147.31,147.31,392654.0,148.14,148.15,147.31,147.31,392654.0
2024-11-11 11:05:00,147.3,147.48,147.15,147.23,214894.0,147.3,147.48,147.15,147.23,214894.0
2024-11-11 11:10:00,147.23,147.26,146.85,147.11,242867.0,147.23,147.26,146.85,147.11,242867.0
2024-11-11 11:15:00,147.12,147.53,147.1,147.29,247011.0,147.12,147.53,147.1,147.29,247011.0
2024-11-11 11:20:00,147.31,147.42,147.12,147.13,159668.0,147.31,147.42,147.12,147.13,159668.0
2024-11-11 11:25:00,147.13,147.16,146.67,146.7,259085.0,147.13,147.16,146.67,146.7,259085.0
2024-11-11 11:30:00,146.7,146.75,146.31,146.36,227613.0,146.7,146.75,146.31,146.36,227613.0
2024-11-11 11:35:00,146.37,146.48,146.16,146.3,246031.0,146.37,146.48,146.16,146.3,246031.0
2024-11-11 11:40:00,146.29,146.31,145.98,146.02,295776.0,146.29,146.31,145.98,146.02,295776.0
2024-11-11 11:45:00,146.03,146.09,145.83,145.95,173989.0,146.03,146.09,145.83,145.95,173989.0
2024-11-11 11:50:00,145.96,146.09,145.9,146.06,131769.0,145.96,146.09,145.9,146.06,131769.0
2024-11-11 11:55:00,146.08,146.1,145.74,145.94,226952.0,146.08,146.1,145.74,145.94,226952.0
2024-11-11 12:00:00,145.93,145.99,145.77,145.83,158993.0,145.93,145.99,145.77,145.83,158993.0
2024-11-11 12:05:00,145.84,146.02,145.82,145.93,105748.0,145.84,146.02,145.82,145.93,105748.0
2024-11-11 12:10:00,145.92,145.99,145.52,145.59,212440.0,145.92,145.99,145.52,145.59,212440.0
2024-11-11 12:15:00,145.61,145.73,145.46,145.55,159713.0,145.61,145.73,145.46,145.55,159713.0
2024-11-11 12:20:00,145.57,145.78,145.53,145.59,170227.0,145.57,145.78,145.53,145.59,170227.0
2024-11-11 12:25:00,145.59,145.65,145.41,145.52,196898.0,145.59,145.65,145.41,145.52,196898.0
2024-11-11 12:30:00,145.52,145.81,145.52,145.69,190480.0,145.52,145.81,145.52,145.69,190480.0
2024-11-11 12:35:00,145.69,145.98,145.68,145.89,187572.0,145.69,145.98,145.68,145.89,187572.0
2024-11-11 12:40:00,145.9,146.01,145.82,145.99,154214.0,145.9,146.01,145.82,145.99,154214.0
2024-11-11 12:45:00,146.0,146.1,145.88,145.88,134584.0,146.0,146.1,145.88,145.88,134584.0
2024-11-11 12:50:00,145.89,146.25,145.82,146.21,182062.0,145.89,146.25,145.82,146.21,182062.0
2024-11-11 12:55:00,146.21,146.27,146.02,146.05,148002.0,146.21,146.27,146.02,146.05,148002.0
2024-11-11 13:00:00,146.02,146.02,145.75,145.89,187227.0,146.02,146.02,145.75,145.89,187227.0
2024-11-11 13:05:00,145.89,145.89,145.67,145.81,143716.0,145.89,145.89,145.67,145.81,143716.0
2024-11-11 13:10:00,145.81,145.85,145.54,145.79,191021.0,145.81,145.85,145.54,145.79,191021.0
2024-11-11 13:15:00,145.78,145.86,145.49,145.59,133256.0,145.78,145.86,145.49,145.59,133256.0
2024-11-11 13:20:00,145.59,145.7,145.46,145.5,191625.0,145.59,145.7,145.46,145.5,191625.0
2024-11-11 13:25:00,145.49,145.89,145.49,145.89,170778.0,145.49,145.89,145.49,145.89,170778.0
2024-11-11 13:30:00,145.89,145.92,145.77,145.81,100878.0,145.89,145.92,145.77,145.81,100878.0
2024-11-11 13:35:00,145.8,145.96,145.76,145.78,132743.0,145.8,145.96,145.76,145.78,132743.0
2024-11-11 13:40:00,145.79,145.86,145.48,145.61,134362.0,145.79,145.86,145.48,145.61,134362.0
2024-11-11 13:45:00,145.62,145.85,145.53,145.81,205753.0,145.62,145.85,145.53,145.81,205753.0
2024-11-11 13:50:00,145.81,145.92,145.62,145.64,128150.0,145.81,145.92,145.62,145.64,128150.0
2024-11-11 13:55:00,145.64,145.67,145.53,145.6,145314.0,145.64,145.67,145.53,145.6,145314.0
2024-11-11 14:00:00,145.59,145.63,145.49,145.6,203170.0,145.59,145.63,145.49,145.6,203170.0
2024-11-11 14:05:00,145.57,145.62,145.46,145.56,120872.0,145.57,145.62,145.46,145.56,120872.0
2024-11-11 14:10:00,145.58,145.6,145.43,145.58,148527.0,145.58,145.6,145.43,145.58,148527.0
2024-11-11 14:15:00,145.58,145.71,145.53,145.7,145183.0,145.58,145.71,145.53,145.7,145183.0
2024-11-11 14:20:00,145.71,145.75,145.6,145.6,104334.0,145.71,145.75,145.6,145.6,104334.0
2024-11-11 14:25:00,145.61,145.68,145.51,145.52,111897.0,145.61,145.68,145.51,145.52,111897.0
2024-11-11 14:30:00,145.51,145.79,145.43,145.79,184059.0,145.51,145.79,145.43,145.79,184059.0
2024-11-11 14:35:00,145.79,145.97,145.69,145.93,129917.0,145.79,145.97,145.69,145.93,129917.0
2024-11-11 14:40:00,145.93,146.03,145.88,146.0,133812.0,145.93,146.03,145.88,146.0,133812.0
2024-11-11 14:45:00,145.99,146.21,145.94,146.21,113251.0,145.99,146.21,145.94,146.21,113251.0
2024-11-11 14:50:00,146.21,146.22,145.99,146.07,129400.0,146.21,146.22,145.99,146.07,129400.0
2024-11-11 14:55:00,146.09,146.13,146.03,146.09,80213.0,146.09,146.13,146.03,146.09,80213.0
2024-11-11 15:00:00,146.09,146.24,146.06,146.16,98163.0,146.09,146.24,146.06,146.16,98163.0
2024-11-11 15:05:00,146.16,146.53,146.15,146.52,153591.0,146.16,146.53,146.15,146.52,153591.0
2024-11-11 15:10:00,146.53,146.67,146.42,146.63,182823.0,146.53,146.67,146.42,146.63,182823.0
2024-11-11 15:15:00,146.64,146.82,146.54,146.78,184240.0,146.64,146.82,146.54,146.78,184240.0
2024-11-11 15:20:00,146.77,146.77,146.59,146.69,138958.0,146.77,146.77,146.59,146.69,138958.0
2024-11-11 15:25:00,146.68,146.7,146.45,146.54,153228.0,146.68,146.7,146.45,146.54,153228.0
2024-11-11 15:30:00,146.54,146.55,146.37,146.46,151845.0,146.54,146.55,146.37,146.46,151845.0
2024-11-11 15:35:00,146.46,146.67,146.4,146.64,206346.0,146.46,146.67,146.4,146.64,206346.0
2024-11-11 15:40:00,146.65,146.77,146.57,146.72,286551.0,146.65,146.77,146.57,146.72,286551.0
2024-11-11 15:45:00,146.72,146.8,146.49,146.56,205652.0,146.72,146.8,146.49,146.56,205652.0
2024-11-11 15:50:00,146.57,147.18,146.52,146.97,410666.0,146.57,147.18,146.52,146.97,410666.0
2024-11-11 15:55:00,146.98,147.44,146.98,147.36,745150.0,146.98,147.44,146.98,147.36,745150.0
2024-11-12 09:30:00,147.01,147.45,145.6,145.74,816844.0,147.01,147.45,145.6,145.74,816844.0
2024-11-12 09:35:00,145.76,146.3,145.67,145.91,679144.0,145.76,146.3,145.67,145.91,679144.0
2024-11-12 09:40:00,145.88,146.15,145.16,145.39,603105.0,145.88,146.15,145.16,145.39,603105.0
2024-11-12 09:45:00,145.4,145.58,144.7,144.98,827097.0,145.4,145.58,144.7,144.98,827097.0
2024-11-12 09:50:00,144.98,145.7,144.8,145.68,528391.0,144.98,145.7,144.8,145.68,528391.0
2024-11-12 09:55:00,145.65,145.97,145.52,145.77,348042.0,145.65,145.97,145.52,145.77,348042.0
2024-11-12 10:00:00,145.76,145.88,144.89,144.91,461635.0,145.76,145.88,144.89,144.91,461635.0
2024-11-12 10:05:00,144.92,145.4,144.89,145.32,376544.0,144.92,145.4,144.89,145.32,376544.0
2024-11-12 10:10:00,145.31,145.73,145.24,145.56,293642.0,145.31,145.73,145.24,145.56,293642.0
2024-11-12 10:15:00,145.56,146.02,145.51,145.9,388878.0,145.56,146.02,145.51,145.9,388878.0
2024-11-12 10:20:00,145.88,145.98,145.57,145.8,228284.0,145.88,145.98,145.57,145.8,228284.0
2024-11-12 10:25:00,145.8,145.85,145.47,145.58,231763.0,145.8,145.85,145.47,145.58,231763.0
2024-11-12 10:30:00,145.55,145.65,145.35,145.45,250735.0,145.55,145.65,145.35,145.45,250735.0
2024-11-12 10:35:00,145.46,145.46,144.91,145.02,406001.0,145.46,145.46,144.91,145.02,406001.0
2024-11-12 10:40:00,145.02,145.28,145.0,145.15,266310.0,145.02,145.28,145.0,145.15,266310.0
2024-11-12 10:45:00,145.14,145.57,145.03,145.46,259199.0,145.14,145.57,145.03,145.46,259199.0
2024-11-12 10:50:00,145.48,145.53,145.2,145.26,154308.0,145.48,145.53,145.2,145.26,154308.0
2024-11-12 10:55:00,145.25,145.43,144.63,144.69,459517.0,145.25,145.43,144.63,144.69,459517.0
2024-11-12 11:00:00,144.7,144.97,144.68,144.91,241129.0,144.7,144.97,144.68,144.91,241129.0
2024-11-12 11:05:00,144.91,144.93,144.33,144.4,394464.0,144.91,144.93,144.33,144.4,394464.0
2024-11-12 11:10:00,144.45,144.47,144.17,144.2,331737.0,144.45,144.47,144.17,144.2,331737.0
2024-11-12 11:15:00,144.18,144.54,144.13,144.53,336390.0,144.18,144.54,144.13,144.53,336390.0
2024-11-12 11:20:00,144.55,144.59,143.87,143.91,368880.0,144.55,144.59,143.87,143.91,368880.0
2024-11-12 11:25:00,143.92,144.25,143.9,144.18,249583.0,143.92,144.25,143.9,144.18,249583.0
2024-11-12 11:30:00,144.2,144.21,143.84,143.84,229191.0,144.2,144.21,143.84,143.84,229191.0
2024-11-12 11:35:00,143.85,144.07,143.67,143.72,311456.0,143.85,144.07,143.67,143.72,311456.0
2024-11-12 11:40:00,143.72,143.85,143.56,143.6,232289.0,143.72,143.85,143.56,143.6,232289.0
2024-11-12 11:45:00,143.57,143.6,143.13,143.14,434442.0,143.57,143.6,143.13,143.14,434442.0
2024-11-12 11:50:00,143.13,143.37,143.08,143.08,324234.0,143.13,143.37,143.08,143.08,324234.0
2024-11-12 11:55:00,143.1,143.16,142.83,142.99,506599.0,143.1,143.16,142.83,142.99,506599.0
2024-11-12 12:00:00,142.98,143.23,142.9,143.2,292615.0,142.98,143.23,142.9,143.2,292615.0
2024-11-12 12:05:00,143.19,143.3,143.05,143.07,228025.0,143.19,143.3,143.05,143.07,228025.0
2024-11-12 12:10:00,143.1,143.19,142.74,142.81,367242.0,143.1,143.19,142.74,142.81,367242.0
2024-11-12 12:15:00,142.81,142.88,142.64,142.69,200619.0,142.81,142.88,142.64,142.69,200619.0
2024-11-12 12:20:00,142.68,142.77,142.6,142.64,298472.0,142.68,142.77,142.6,142.64,298472.0
2024-11-12 12:25:00,142.64,143.13,142.64,143.02,291565.0,142.64,143.13,142.64,143.02,291565.0
2024-11-12 12:30:00,143.0,143.01,142.76,142.79,248780.0,143.0,143.01,142.76,142.79,248780.0
2024-11-12 12:35:00,142.79,142.87,142.61,142.68,255821.0,142.79,142.87,142.61,142.68,255821.0
2024-11-12 12:40:00,142.65,142.65,142.38,142.45,371050.0,142.65,142.65,142.38,142.45,371050.0
2024-11-12 12:45:00,142.46,142.51,142.2,142.26,286785.0,142.46,142.51,142.2,142.26,286785.0
2024-11-12 12:50:00,142.26,142.31,141.97,142.12,355923.0,142.26,142.31,141.97,142.12,355923.0
2024-11-12 12:55:00,142.11,142.16,141.75,141.75,386433.0,142.11,142.16,141.75,141.75,386433.0
2024-11-12 13:00:00,141.75,142.07,141.55,141.99,437243.0,141.75,142.07,141.55,141.99,437243.0
2024-11-12 13:05:00,141.98,142.11,141.93,142.05,152701.0,141.98,142.11,141.93,142.05,152701.0
2024-11-12 13:10:00,142.04,142.39,142.04,142.38,256094.0,142.04,142.39,142.04,142.38,256094.0
2024-11-12 13:15:00,142.38,142.6,142.37,142.52,269986.0,142.38,142.6,142.37,142.52,269986.0
2024-11-12 13:20:00,142.52,142.54,142.17,142.26,202027.0,142.52,142.54,142.17,142.26,202027.0
2024-11-12 13:25:00,142.27,142.43,142.19,142.38,104233.0,142.27,142.43,142.19,142.38,104233.0
2024-11-12 13:30:00,142.37,142.74,142.36,142.64,224968.0,142.37,142.74,142.36,142.64,224968.0
2024-11-12 13:35:00,142.64,142.8,142.46,142.46,214047.0,142.64,142.8,142.46,142.46,214047.0
2024-11-12 13:40:00,142.46,142.75,142.46,142.7,116937.0,142.46,142.75,142.46,142.7,116937.0
2024-11-12 13:45:00,142.69,142.74,142.55,142.57,135928.0,142.69,142.74,142.55,142.57,135928.0
2024-11-12 13:50:00,142.55,142.68,142.45,142.63,143199.0,142.55,142.68,142.45,142.63,143199.0
2024-11-12 13:55:00,142.63,142.9,142.58,142.77,166166.0,142.63,142.9,142.58,142.77,166166.0
2024-11-12 14:00:00,142.77,142.9,142.65,142.78,201133.0,142.77,142.9,142.65,142.78,201133.0
2024-11-12 14:05:00,142.78,142.86,142.69,142.74,117858.0,142.78,142.86,142.69,142.74,117858.0
2024-11-12 14:10:00,142.74,142.79,142.61,142.78,112596.0,142.74,142.79,142.61,142.78,112596.0
2024-11-12 14:15:00,142.78,142.95,142.75,142.91,159892.0,142.78,142.95,142.75,142.91,159892.0
2024-11-12 14:20:00,142.91,143.0,142.83,142.84,159490.0,142.91,143.0,142.83,142.84,159490.0
2024-11-12 14:25:00,142.86,142.93,142.68,142.71,178214.0,142.86,142.93,142.68,142.71,178214.0
2024-11-12 14:30:00,142.72,142.79,142.63,142.78,157088.0,142.72,142.79,142.63,142.78,157088.0
2024-11-12 14:35:00,142.78,142.87,142.71,142.75,220321.0,142.78,142.87,142.71,142.75,220321.0
2024-11-12 14:40:00,142.73,143.04,142.69,143.04,234930.0,142.73,143.04,142.69,143.04,234930.0
2024-11-12 14:45:00,143.04,143.21,142.99,143.0,272510.0,143.04,143.21,142.99,143.0,272510.0
2024-11-12 14:50:00,143.0,143.27,142.99,143.17,195413.0,143.0,143.27,142.99,143.17,195413.0
2024-11-12 14:55:00,143.19,143.41,143.07,143.38,257047.0,143.19,143.41,143.07,143.38,257047.0
2024-11-12 15:00:00,143.37,143.57,143.28,143.52,260483.0,143.37,143.57,143.28,143.52,260483.0
2024-11-12 15:05:00,143.52,143.6,143.15,143.22,263425.0,143.52,143.6,143.15,143.22,263425.0
2024-11-12 15:10:00,143.21,143.25,142.95,143.0,189839.0,143.21,143.25,142.95,143.0,189839.0
2024-11-12 15:15:00,143.01,143.2,142.97,143.19,177476.0,143.01,143.2,142.97,143.19,177476.0
2024-11-12 15:20:00,143.2,143.35,143.12,143.34,207338.0,143.2,143.35,143.12,143.34,207338.0
2024-11-12 15:25:00,143.32,143.5,143.24,143.41,229943.0,143.32,143.5,143.24,143.41,229943.0
2024-11-12 15:30:00,143.41,143.47,143.26,143.26,180536.0,143.41,143.47,143.26,143.26,180536.0
2024-11-12 15:35:00,143.28,143.43,143.25,143.35,170002.0,143.28,143.43,143.25,143.35,170002.0
2024-11-12 15:40:00,143.33,143.48,143.26,143.39,179399.0,143.33,143.48,143.26,143.39,179399.0
2024-11-12 15:45:00,143.38,143.46,143.13,143.3,252769.0,143.38,143.46,143.13,143.3,252769.0
2024-11-12 15:50:00,143.29,143.63,143.12,143.55,495593.0,143.29,143.63,143.12,143.55,495593.0
2024-11-12 15:55:00,143.53,143.67,143.37,143.63,767004.0,143.53,143.67,143.37,143.63,767004.0
2024-11-13 09:30:00,142.83,144.29,142.78,144.2,946391.0,142.83,144.29,142.78,144.2,946391.0
2024-11-13 09:35:00,144.14,144.26,143.24,143.31,435697.0,144.14,144.26,143.24,143.31,435697.0
2024-11-13 09:40:00,143.31,144.49,143.15,144.11,638371.0,143.31,144.49,143.15,144.11,638371.0
2024-11-13 09:45:00,144.12,144.32,143.61,143.84,349678.0,144.12,144.32,143.61,143.84,349678.0
2024-11-13 09:50:00,143.87,144.09,143.37,143.97,340918.0,143.87,144.09,143.37,143.97,340918.0
2024-11-13 09:55:00,143.94,144.04,143.48,143.56,249354.0,143.94,144.04,143.48,143.56,249354.0
2024-11-13 10:00:00,143.53,143.56,143.06,143.15,332768.0,143.53,143.56,143.06,143.15,332768.0
2024-11-13 10:05:00,143.16,143.25,142.67,142.96,502867.0,143.16,143.25,142.67,142.96,502867.0
2024-11-13 10:10:00,142.94,143.5,142.92,143.16,277804.0,142.94,143.5,142.92,143.16,277804.0
2024-11-13 10:15:00,143.2,143.32,142.86,142.89,243359.0,143.2,143.32,142.86,142.89,243359.0
2024-11-13 10:20:00,142.89,143.0,142.6,142.91,278610.0,142.89,143.0,142.6,142.91,278610.0
2024-11-13 10:25:00,142.91,142.99,142.48,142.54,276256.0,142.91,142.99,142.48,142.54,276256.0
2024-11-13 10:30:00,142.53,142.79,142.31,142.76,304453.0,142.53,142.79,142.31,142.76,304453.0
2024-11-13 10:35:00,142.76,142.9,142.44,142.44,263855.0,142.76,142.9,142.44,142.44,263855.0
2024-11-13 10:40:00,142.44,142.49,141.87,142.03,535663.0,142.44,142.49,141.87,142.03,535663.0
2024-11-13 10:45:00,142.03,142.17,141.61,141.68,412510.0,142.03,142.17,141.61,141.68,412510.0
2024-11-13 10:50:00,141.69,141.98,141.61,141.97,344629.0,141.69,141.98,141.61,141.97,344629.0
2024-11-13 10:55:00,141.99,142.29,141.95,142.19,257037.0,141.99,142.29,141.95,142.19,257037.0
2024-11-13 11:00:00,142.16,142.24,141.68,141.7,223821.0,142.16,142.24,141.68,141.7,223821.0
2024-11-13 11:05:00,141.7,141.71,141.42,141.56,406592.0,141.7,141.71,141.42,141.56,406592.0
2024-11-13 11:10:00,141.55,141.92,141.5,141.86,280948.0,141.55,141.92,141.5,141.86,280948.0
2024-11-13 11:15:00,141.86,142.02,141.8,141.88,197562.0,141.86,142.02,141.8,141.88,197562.0
2024-11-13 11:20:00,141.87,142.0,141.31,141.45,310618.0,141.87,142.0,141.31,141.45,310618.0
2024-11-13 11:25:00,141.46,141.88,141.46,141.64,249411.0,141.46,141.88,141.46,141.64,249411.0
2024-11-13 11:30:00,141.65,141.94,141.63,141.85,184772.0,141.65,141.94,141.63,141.85,184772.0
2024-11-13 11:35:00,141.84,141.87,141.3,141.31,200332.0,141.84,141.87,141.3,141.31,200332.0
2024-11-13 11:40:00,141.32,141.35,140.66,140.69,504537.0,141.32,141.35,140.66,140.69,504537.0
2024-11-13 11:45:00,140.69,140.99,140.67,140.9,332377.0,140.69,140.99,140.67,140.9,332377.0
2024-11-13 11:50:00,140.89,140.95,140.61,140.67,340930.0,140.89,140.95,140.61,140.67,340930.0
2024-11-13 11:55:00,140.67,140.7,140.4,140.57,470623.0,140.67,140.7,140.4,140.57,470623.0
2024-11-13 12:00:00,140.57,140.57,140.12,140.15,442877.0,140.57,140.57,140.12,140.15,442877.0
2024-11-13 12:05:00,140.14,140.35,139.93,140.24,555990.0,140.14,140.35,139.93,140.24,555990.0
2024-11-13 12:10:00,140.22,140.28,140.0,140.06,286638.0,140.22,140.28,140.0,140.06,286638.0
2024-11-13 12:15:00,140.06,140.38,140.04,140.21,261084.0,140.06,140.38,140.04,140.21,261084.0
2024-11-13 12:20:00,140.19,140.27,139.94,140.0,358800.0,140.19,140.27,139.94,140.0,358800.0
2024-11-13 12:25:00,140.0,140.21,139.99,140.14,204300.0,140.0,140.21,139.99,140.14,204300.0
2024-11-13 12:30:00,140.13,140.27,139.97,140.13,218787.0,140.13,140.27,139.97,140.13,218787.0
2024-11-13 12:35:00,140.13,140.5,140.1,140.44,210787.0,140.13,140.5,140.1,140.44,210787.0
2024-11-13 12:40:00,140.47,140.5,140.13,140.17,220983.0,140.47,140.5,140.13,140.17,220983.0
2024-11-13 12:45:00,140.16,140.4,140.16,140.38,176479.0,140.16,140.4,140.16,140.38,176479.0
2024-11-13 12:50:00,140.4,140.48,140.28,140.45,235918.0,140.4,140.48,140.28,140.45,235918.0
2024-11-13 12:55:00,140.45,140.75,140.44,140.75,200948.0,140.45,140.75,140.44,140.75,200948.0
2024-11-13 13:00:00,140.76,140.82,140.6,140.7,235228.0,140.76,140.82,140.6,140.7,235228.0
2024-11-13 13:05:00,140.67,140.93,140.62,140.89,180070.0,140.67,140.93,140.62,140.89,180070.0
2024-11-13 13:10:00,140.89,140.98,140.79,140.89,175699.0,140.89,140.98,140.79,140.89,175699.0
2024-11-13 13:15:00,140.91,140.92,140.62,140.68,237763.0,140.91,140.92,140.62,140.68,237763.0
2024-11-13 13:20:00,140.69,140.78,140.5,140.73,352289.0,140.69,140.78,140.5,140.73,352289.0
2024-11-13 13:25:00,140.74,140.77,140.59,140.63,102408.0,140.74,140.77,140.59,140.63,102408.0
2024-11-13 13:30:00,140.63,140.88,140.61,140.78,162772.0,140.63,140.88,140.61,140.78,162772.0
2024-11-13 13:35:00,140.81,140.97,140.66,140.68,118479.0,140.81,140.97,140.66,140.68,118479.0
2024-11-13 13:40:00,140.68,140.76,140.61,140.73,128949.0,140.68,140.76,140.61,140.73,128949.0
2024-11-13 13:45:00,140.74,141.21,140.69,141.13,220095.0,140.74,141.21,140.69,141.13,220095.0
2024-11-13 13:50:00,141.12,141.13,140.88,140.91,172580.0,141.12,141.13,140.88,140.91,172580.0
2024-11-13 13:55:00,140.91,140.98,140.76,140.84,144096.0,140.91,140.98,140.76,140.84,144096.0
2024-11-13 14:00:00,140.85,140.85,140.58,140.8,167427.0,140.85,140.85,140.58,140.8,167427.0
2024-11-13 14:05:00,140.79,140.82,140.64,140.65,101968.0,140.79,140.82,140.64,140.65,101968.0
2024-11-13 14:10:00,140.65,140.68,140.43,140.52,243109.0,140.65,140.68,140.43,140.52,243109.0
2024-11-13 14:15:00,140.53,140.69,140.43,140.47,120711.0,140.53,140.69,140.43,140.47,120711.0
2024-11-13 14:20:00,140.47,140.8,140.4,140.66,180346.0,140.47,140.8,140.4,140.66,180346.0
2024-11-13 14:25:00,140.68,140.68,140.4,140.44,163012.0,140.68,140.68,140.4,140.44,163012.0
2024-11-13 14:30:00,140.43,140.49,140.24,140.41,170071.0,140.43,140.49,140.24,140.41,170071.0
2024-11-13 14:35:00,140.39,140.4,140.13,140.19,203168.0,140.39,140.4,140.13,140.19,203168.0
2024-11-13 14:40:00,140.2,140.28,140.11,140.22,119717.0,140.2,140.28,140.11,140.22,119717.0
2024-11-13 14:45:00,140.23,140.47,140.19,140.4,146622.0,140.23,140.47,140.19,140.4,146622.0
2024-11-13 14:50:00,140.39,140.64,140.29,140.6,195318.0,140.39,140.64,140.29,140.6,195318.0
2024-11-13 14:55:00,140.59,140.63,140.31,140.32,132543.0,140.59,140.63,140.31,140.32,132543.0
2024-11-13 15:00:00,140.31,140.35,140.1,140.16,185178.0,140.31,140.35,140.1,140.16,185178.0
2024-11-13 15:05:00,140.16,140.34,139.95,140.33,342215.0,140.16,140.34,139.95,140.33,342215.0
2024-11-13 15:10:00,140.34,140.4,140.19,140.36,175620.0,140.34,140.4,140.19,140.36,175620.0
2024-11-13 15:15:00,140.35,140.62,140.3,140.59,170206.0,140.35,140.62,140.3,140.59,170206.0
2024-11-13 15:20:00,140.59,140.65,140.42,140.48,133281.0,140.59,140.65,140.42,140.48,133281.0
2024-11-13 15:25:00,140.5,140.66,140.44,140.61,166254.0,140.5,140.66,140.44,140.61,166254.0
2024-11-13 15:30:00,140.61,140.64,140.21,140.47,283150.0,140.61,140.64,140.21,140.47,283150.0
2024-11-13 15:35:00,140.47,140.63,140.46,140.5,175672.0,140.47,140.63,140.46,140.5,175672.0
2024-11-13 15:40:00,140.52,140.57,140.35,140.43,176908.0,140.52,140.57,140.35,140.43,176908.0
2024-11-13 15:45:00,140.43,140.48,140.11,140.15,333926.0,140.43,140.48,140.11,140.15,333926.0
2024-11-13 15:50:00,140.16,140.16,139.43,139.47,978119.0,140.16,140.16,139.43,139.47,978119.0
2024-11-13 15:55:00,139.48,139.5,139.07,139.31,1530458.0,139.48,139.5,139.07,139.31,1530458.0
2024-11-14 09:30:00,140.35,141.4,140.02,140.95,1177085.0,140.35,141.4,140.02,140.95,1177085.0
2024-11-14 09:35:00,140.95,141.2,140.58,140.62,500183.0,140.95,141.2,140.58,140.62,500183.0
2024-11-14 09:40:00,140.64,140.95,140.14,140.34,548845.0,140.64,140.95,140.14,140.34,548845.0
2024-11-14 09:45:00,140.32,140.51,139.49,139.62,501143.0,140.32,140.51,139.49,139.62,501143.0
2024-11-14 09:50:00,139.6,140.35,139.59,140.32,440255.0,139.6,140.35,139.59,140.32,440255.0
2024-11-14 09:55:00,140.38,140.64,140.18,140.37,323028.0,140.38,140.64,140.18,140.37,323028.0
2024-11-14 10:00:00,140.43,141.15,140.2,141.06,523580.0,140.43,141.15,140.2,141.06,523580.0
2024-11-14 10:05:00,141.06,141.13,140.53,140.58,286404.0,141.06,141.13,140.53,140.58,286404.0
2024-11-14 10:10:00,140.62,140.67,140.16,140.46,289484.0,140.62,140.67,140.16,140.46,289484.0
2024-11-14 10:15:00,140.45,140.48,139.47,139.49,364257.0,140.45,140.48,139.47,139.49,364257.0
2024-11-14 10:20:00,139.49,139.99,139.48,139.86,411033.0,139.49,139.99,139.48,139.86,411033.0
2024-11-14 10:25:00,139.89,140.27,139.84,140.2,243264.0,139.89,140.27,139.84,140.2,243264.0
2024-11-14 10:30:00,140.18,140.2,139.57,139.78,304264.0,140.18,140.2,139.57,139.78,304264.0
2024-11-14 10:35:00,139.8,140.03,139.58,140.03,239489.0,139.8,140.03,139.58,140.03,239489.0
2024-11-14 10:40:00,140.03,140.1,139.85,140.0,214173.0,140.03,140.1,139.85,140.0,214173.0
2024-11-14 10:45:00,140.0,140.26,139.84,139.95,269649.0,140.0,140.26,139.84,139.95,269649.0
2024-11-14 10:50:00,139.95,140.12,139.75,139.81,229956.0,139.95,140.12,139.75,139.81,229956.0
2024-11-14 10:55:00,139.82,139.9,139.33,139.46,368741.0,139.82,139.9,139.33,139.46,368741.0
2024-11-14 11:00:00,139.46,139.7,139.4,139.47,244198.0,139.46,139.7,139.4,139.47,244198.0
2024-11-14 11:05:00,139.45,139.68,139.45,139.63,183068.0,139.45,139.68,139.45,139.63,183068.0
2024-11-14 11:10:00,139.62,139.66,139.4,139.45,186774.0,139.62,139.66,139.4,139.45,186774.0
2024-11-14 11:15:00,139.48,139.55,139.29,139.32,200893.0,139.48,139.55,139.29,139.32,200893.0
2024-11-14 11:20:00,139.33,139.53,139.2,139.37,241981.0,139.33,139.53,139.2,139.37,241981.0
2024-11-14 11:25:00,139.37,139.65,139.25,139.58,189477.0,139.37,139.65,139.25,139.58,189477.0
2024-11-14 11:30:00,139.57,139.72,139.53,139.63,152528.0,139.57,139.72,139.53,139.63,152528.0
2024-11-14 11:35:00,139.63,139.86,139.56,139.85,127439.0,139.63,139.86,139.56,139.85,127439.0
2024-11-14 11:40:00,139.86,139.88,139.58,139.62,164587.0,139.86,139.88,139.58,139.62,164587.0
2024-11-14 11:45:00,139.63,139.82,139.58,139.62,126073.0,139.63,139.82,139.58,139.62,126073.0
2024-11-14 11:50:00,139.65,139.73,139.37,139.38,146113.0,139.65,139.73,139.37,139.38,146113.0
2024-11-14 11:55:00,139.39,139.5,139.34,139.41,130246.0,139.39,139.5,139.34,139.41,130246.0
2024-11-14 12:00:00,139.4,139.44,139.25,139.37,157297.0,139.4,139.44,139.25,139.37,157297.0
2024-11-14 12:05:00,139.37,139.75,139.29,139.69,183631.0,139.37,139.75,139.29,139.69,183631.0
2024-11-14 12:10:00,139.69,139.85,139.48,139.5,138540.0,139.69,139.85,139.48,139.5,138540.0
2024-11-14 12:15:00,139.48,139.51,139.2,139.22,201013.0,139.48,139.51,139.2,139.22,201013.0
2024-11-14 12:20:00,139.21,139.21,138.78,138.97,374512.0,139.21,139.21,138.78,138.97,374512.0
2024-11-14 12:25:00,138.97,139.08,138.81,138.98,154195.0,138.97,139.08,138.81,138.98,154195.0
2024-11-14 12:30:00,138.96,138.97,138.56,138.79,260150.0,138.96,138.97,138.56,138.79,260150.0
2024-11-14 12:35:00,138.8,139.15,138.79,139.06,167450.0,138.8,139.15,138.79,139.06,167450.0
2024-11-14 12:40:00,139.07,139.18,138.97,139.12,169585.0,139.07,139.18,138.97,139.12,169585.0
2024-11-14 12:45:00,139.12,139.31,138.86,138.93,201180.0,139.12,139.31,138.86,138.93,201180.0
2024-11-14 12:50:00,138.9,139.4,138.87,139.33,151747.0,138.9,139.4,138.87,139.33,151747.0
2024-11-14 12:55:00,139.35,139.74,139.32,139.66,218521.0,139.35,139.74,139.32,139.66,218521.0
2024-11-14 13:00:00,139.66,140.11,139.55,140.03,249254.0,139.66,140.11,139.55,140.03,249254.0
2024-11-14 13:05:00,140.04,140.29,140.04,140.22,296334.0,140.04,140.29,140.04,140.22,296334.0
2024-11-14 13:10:00,140.22,140.38,140.12,140.3,205305.0,140.22,140.38,140.12,140.3,205305.0
2024-11-14 13:15:00,140.3,140.4,140.04,140.12,170068.0,140.3,140.4,140.04,140.12,170068.0
2024-11-14 13:20:00,140.13,140.31,140.04,140.28,131732.0,140.13,140.31,140.04,140.28,131732.0
2024-11-14 13:25:00,140.3,140.34,140.09,140.11,120905.0,140.3,140.34,140.09,140.11,120905.0
2024-11-14 13:30:00,140.11,140.11,139.76,139.83,171479.0,140.11,140.11,139.76,139.83,171479.0
2024-11-14 13:35:00,139.84,139.93,139.65,139.71,115476.0,139.84,139.93,139.65,139.71,115476.0
2024-11-14 13:40:00,139.7,139.81,139.65,139.69,95510.0,139.7,139.81,139.65,139.69,95510.0
2024-11-14 13:45:00,139.67,139.69,139.4,139.52,187489.0,139.67,139.69,139.4,139.52,187489.0
2024-11-14 13:50:00,139.53,139.61,139.31,139.33,134840.0,139.53,139.61,139.31,139.33,134840.0
2024-11-14 13:55:00,139.35,139.35,139.1,139.12,197315.0,139.35,139.35,139.1,139.12,197315.0
2024-11-14 14:00:00,139.11,139.69,139.11,139.62,277306.0,139.11,139.69,139.11,139.62,277306.0
2024-11-14 14:05:00,139.61,139.75,139.57,139.72,118605.0,139.61,139.75,139.57,139.72,118605.0
2024-11-14 14:10:00,139.72,139.84,139.65,139.73,159871.0,139.72,139.84,139.65,139.73,159871.0
2024-11-14 14:15:00,139.75,139.87,139.7,139.73,148450.0,139.75,139.87,139.7,139.73,148450.0
2024-11-14 14:20:00,139.73,139.76,139.61,139.65,126311.0,139.73,139.76,139.61,139.65,126311.0
2024-11-14 14:25:00,139.64,139.87,139.6,139.84,160171.0,139.64,139.87,139.6,139.84,160171.0
2024-11-14 14:30:00,139.83,139.91,139.65,139.72,163710.0,139.83,139.91,139.65,139.72,163710.0
2024-11-14 14:35:00,139.73,139.8,139.7,139.75,117379.0,139.73,139.8,139.7,139.75,117379.0
2024-11-14 14:40:00,139.75,139.82,139.67,139.77,118459.0,139.75,139.82,139.67,139.77,118459.0
2024-11-14 14:45:00,139.77,139.84,139.63,139.64,105476.0,139.77,139.84,139.63,139.64,105476.0
2024-11-14 14:50:00,139.64,140.07,139.64,140.0,232535.0,139.64,140.07,139.64,140.0,232535.0
2024-11-14 14:55:00,140.0,140.02,139.7,139.73,110758.0,140.0,140.02,139.7,139.73,110758.0
2024-11-14 15:00:00,139.75,139.75,139.2,139.34,251026.0,139.75,139.75,139.2,139.34,251026.0
2024-11-14 15:05:00,139.35,139.42,139.0,139.12,223834.0,139.35,139.42,139.0,139.12,223834.0
2024-11-14 15:10:00,139.13,139.19,138.83,138.99,231531.0,139.13,139.19,138.83,138.99,231531.0
2024-11-14 15:15:00,139.03,139.4,139.02,139.29,184266.0,139.03,139.4,139.02,139.29,184266.0
2024-11-14 15:20:00,139.31,139.33,139.11,139.14,143483.0,139.31,139.33,139.11,139.14,143483.0
2024-11-14 15:25:00,139.16,139.45,139.02,139.31,304308.0,139.16,139.45,139.02,139.31,304308.0
2024-11-14 15:30:00,139.31,139.38,138.83,138.96,263133.0,139.31,139.38,138.83,138.96,263133.0
2024-11-14 15:35:00,138.97,139.2,138.96,139.12,177315.0,138.97,139.2,138.96,139.12,177315.0
2024-11-14 15:40:00,139.13,139.24,138.8,138.92,228102.0,139.13,139.24,138.8,138.92,228102.0
2024-11-14 15:45:00,138.92,139.16,138.88,139.05,273833.0,138.92,139.16,138.88,139.05,273833.0
2024-11-14 15:50:00,139.05,139.32,138.88,139.14,333502.0,139.05,139.32,138.88,139.14,333502.0
2024-11-14 15:55:00,139.14,139.14,138.65,138.85,998011.0,139.14,139.14,138.65,138.85,998011.0
2024-11-15 09:30:00,136.49,137.0,135.6,135.65,1794263.0,136.49,137.0,135.6,135.65,1794263.0
2024-11-15 09:35:00,135.62,136.07,135.46,135.84,754415.0,135.62,136.07,135.46,135.84,754415.0
2024-11-15 09:40:00,135.83,136.33,135.67,136.29,591844.0,135.83,136.33,135.67,136.29,591844.0
2024-11-15 09:45:00,136.29,137.06,136.03,136.96,622969.0,136.29,137.06,136.03,136.96,622969.0
2024-11-15 09:50:00,136.96,137.35,136.53,136.95,550213.0,136.96,137.35,136.53,136.95,550213.0
2024-11-15 09:55:00,136.98,137.1,136.3,136.34,606572.0,136.98,137.1,136.3,136.34,606572.0
2024-11-15 10:00:00,136.31,136.93,136.26,136.52,404110.0,136.31,136.93,136.26,136.52,404110.0
2024-11-15 10:05:00,136.53,137.07,136.5,136.62,397086.0,136.53,137.07,136.5,136.62,397086.0
2024-11-15 10:10:00,136.63,136.74,136.13,136.21,427652.0,136.63,136.74,136.13,136.21,427652.0
2024-11-15 10:15:00,136.24,136.46,135.81,135.83,485287.0,136.24,136.46,135.81,135.83,485287.0
2024-11-15 10:20:00,135.84,135.98,135.49,135.55,550852.0,135.84,135.98,135.49,135.55,550852.0
2024-11-15 10:25:00,135.52,136.12,135.5,135.91,519213.0,135.52,136.12,135.5,135.91,519213.0
2024-11-15 10:30:00,135.9,136.32,135.87,136.13,332413.0,135.9,136.32,135.87,136.13,332413.0
2024-11-15 10:35:00,136.12,136.19,135.77,135.92,387883.0,136.12,136.19,135.77,135.92,387883.0
2024-11-15 10:40:00,135.94,136.08,135.62,135.78,328585.0,135.94,136.08,135.62,135.78,328585.0
2024-11-15 10:45:00,135.78,136.0,135.62,135.72,298878.0,135.78,136.0,135.62,135.72,298878.0
2024-11-15 10:50:00,135.76,136.32,135.55,135.59,522004.0,135.76,136.32,135.55,135.59,522004.0
2024-11-15 10:55:00,135.59,135.96,135.51,135.86,278501.0,135.59,135.96,135.51,135.86,278501.0
2024-11-15 11:00:00,135.86,135.97,135.57,135.64,264876.0,135.86,135.97,135.57,135.64,264876.0
2024-11-15 11:05:00,135.66,135.83,135.52,135.58,255080.0,135.66,135.83,135.52,135.58,255080.0
2024-11-15 11:10:00,135.6,135.72,135.53,135.57,294830.0,135.6,135.72,135.53,135.57,294830.0
2024-11-15 11:15:00,135.57,135.73,135.5,135.66,331486.0,135.57,135.73,135.5,135.66,331486.0
2024-11-15 11:20:00,135.67,135.68,135.48,135.63,244324.0,135.67,135.68,135.48,135.63,244324.0
2024-11-15 11:25:00,135.64,135.7,135.35,135.45,330693.0,135.64,135.7,135.35,135.45,330693.0
2024-11-15 11:30:00,135.46,135.55,135.16,135.18,326563.0,135.46,135.55,135.16,135.18,326563.0
2024-11-15 11:35:00,135.19,135.32,134.9,135.28,439517.0,135.19,135.32,134.9,135.28,439517.0
2024-11-15 11:40:00,135.28,135.3,134.95,135.03,274881.0,135.28,135.3,134.95,135.03,274881.0
2024-11-15 11:45:00,135.05,135.4,135.04,135.39,263679.0,135.05,135.4,135.04,135.39,263679.0
2024-11-15 11:50:00,135.38,135.41,135.16,135.26,207506.0,135.38,135.41,135.16,135.26,207506.0
2024-11-15 11:55:00,135.24,135.26,134.82,134.94,302631.0,135.24,135.26,134.82,134.94,302631.0
2024-11-15 12:00:00,134.93,135.16,134.89,134.94,293698.0,134.93,135.16,134.89,134.94,293698.0
2024-11-15 12:05:00,134.95,135.06,134.68,134.99,384334.0,134.95,135.06,134.68,134.99,384334.0
2024-11-15 12:10:00,135.0,135.22,134.98,135.22,176834.0,135.0,135.22,134.98,135.22,176834.0
2024-11-15 12:15:00,135.2,135.55,135.16,135.54,223987.0,135.2,135.55,135.16,135.54,223987.0
2024-11-15 12:20:00,135.55,135.65,135.36,135.44,206555.0,135.55,135.65,135.36,135.44,206555.0
2024-11-15 12:25:00,135.46,135.87,135.44,135.84,230622.0,135.46,135.87,135.44,135.84,230622.0
2024-11-15 12:30:00,135.84,136.02,135.73,135.96,231313.0,135.84,136.02,135.73,135.96,231313.0
2024-11-15 12:35:00,135.97,136.03,135.85,135.97,166794.0,135.97,136.03,135.85,135.97,166794.0
2024-11-15 12:40:00,135.98,136.13,135.87,135.99,240648.0,135.98,136.13,135.87,135.99,240648.0
2024-11-15 12:45:00,135.98,136.03,135.71,135.77,168331.0,135.98,136.03,135.71,135.77,168331.0
2024-11-15 12:50:00,135.78,135.78,135.31,135.36,252496.0,135.78,135.78,135.31,135.36,252496.0
2024-11-15 12:55:00,135.35,135.58,135.32,135.58,156808.0,135.35,135.58,135.32,135.58,156808.0
2024-11-15 13:00:00,135.55,135.6,135.42,135.52,147371.0,135.55,135.6,135.42,135.52,147371.0
2024-11-15 13:05:00,135.54,135.67,135.49,135.63,112519.0,135.54,135.67,135.49,135.63,112519.0
2024-11-15 13:10:00,135.63,135.64,135.36,135.41,130839.0,135.63,135.64,135.36,135.41,130839.0
2024-11-15 13:15:00,135.4,135.5,135.31,135.37,116643.0,135.4,135.5,135.31,135.37,116643.0
2024-11-15 13:20:00,135.38,135.49,135.15,135.18,163713.0,135.38,135.49,135.15,135.18,163713.0
2024-11-15 13:25:00,135.18,135.45,135.17,135.43,135886.0,135.18,135.45,135.17,135.43,135886.0
2024-11-15 13:30:00,135.42,135.46,135.29,135.32,142664.0,135.42,135.46,135.29,135.32,142664.0
2024-11-15 13:35:00,135.31,135.38,135.24,135.33,87415.0,135.31,135.38,135.24,135.33,87415.0
2024-11-15 13:40:00,135.34,135.35,134.95,134.97,265810.0,135.34,135.35,134.95,134.97,265810.0
2024-11-15 13:45:00,134.97,134.99,134.8,134.81,192614.0,134.97,134.99,134.8,134.81,192614.0
2024-11-15 13:50:00,134.82,134.93,134.75,134.86,200752.0,134.82,134.93,134.75,134.86,200752.0
2024-11-15 13:55:00,134.86,134.92,134.7,134.75,210761.0,134.86,134.92,134.7,134.75,210761.0
2024-11-15 14:00:00,134.75,135.0,134.74,134.87,221892.0,134.75,135.0,134.74,134.87,221892.0
2024-11-15 14:05:00,134.86,134.99,134.75,134.77,154424.0,134.86,134.99,134.75,134.77,154424.0
2024-11-15 14:10:00,134.79,134.8,134.26,134.49,462391.0,134.79,134.8,134.26,134.49,462391.0
2024-11-15 14:15:00,134.5,134.68,134.33,134.34,328366.0,134.5,134.68,134.33,134.34,328366.0
2024-11-15 14:20:00,134.34,134.46,134.14,134.14,385235.0,134.34,134.46,134.14,134.14,385235.0
2024-11-15 14:25:00,134.14,134.2,133.91,133.97,429482.0,134.14,134.2,133.91,133.97,429482.0
2024-11-15 14:30:00,133.97,134.12,133.8,133.87,501330.0,133.97,134.12,133.8,133.87,501330.0
2024-11-15 14:35:00,133.86,133.91,133.65,133.75,416826.0,133.86,133.91,133.65,133.75,416826.0
2024-11-15 14:40:00,133.75,134.13,133.74,134.06,403434.0,133.75,134.13,133.74,134.06,403434.0
2024-11-15 14:45:00,134.05,134.09,133.82,133.92,408833.0,134.05,134.09,133.82,133.92,408833.0
2024-11-15 14:50:00,133.91,134.06,133.7,133.71,369488.0,133.91,134.06,133.7,133.71,369488.0
2024-11-15 14:55:00,133.72,134.19,133.68,134.17,368587.0,133.72,134.19,133.68,134.17,368587.0
2024-11-15 15:00:00,134.19,134.5,134.11,134.45,239494.0,134.19,134.5,134.11,134.45,239494.0
2024-11-15 15:05:00,134.43,134.51,134.16,134.17,225513.0,134.43,134.51,134.16,134.17,225513.0
2024-11-15 15:10:00,134.19,134.34,134.14,134.23,184513.0,134.19,134.34,134.14,134.23,184513.0
2024-11-15 15:15:00,134.24,134.58,134.2,134.45,280655.0,134.24,134.58,134.2,134.45,280655.0
2024-11-15 15:20:00,134.44,134.62,134.39,134.59,270132.0,134.44,134.62,134.39,134.59,270132.0
2024-11-15 15:25:00,134.59,134.7,134.53,134.61,316569.0,134.59,134.7,134.53,134.61,316569.0
2024-11-15 15:30:00,134.59,134.74,134.28,134.44,354322.0,134.59,134.74,134.28,134.44,354322.0
2024-11-15 15:35:00,134.43,134.46,134.22,134.36,374318.0,134.43,134.46,134.22,134.36,374318.0
2024-11-15 15:40:00,134.36,134.46,133.98,134.09,352397.0,134.36,134.46,133.98,134.09,352397.0
2024-11-15 15:45:00,134.1,134.36,134.06,134.33,315482.0,134.1,134.36,134.06,134.33,315482.0
2024-11-15 15:50:00,134.34,134.86,134.21,134.76,501941.0,134.34,134.86,134.21,134.76,501941.0
2024-11-15 15:55:00,134.75,135.04,134.58,134.96,995770.0,134.75,135.04,134.58,134.96,995770.0
2024-11-18 09:30:00,138.36,139.0,137.21,138.88,1946794.0,138.36,139.0,137.21,138.88,1946794.0
2024-11-18 09:35:00,138.86,140.08,138.54,139.96,1780306.0,138.86,140.08,138.54,139.96,1780306.0
2024-11-18 09:40:00,139.96,140.09,138.89,139.07,869523.0,139.96,140.09,138.89,139.07,869523.0
2024-11-18 09:45:00,139.06,139.46,138.3,138.69,618195.0,139.06,139.46,138.3,138.69,618195.0
2024-11-18 09:50:00,138.72,139.12,138.07,138.45,761660.0,138.72,139.12,138.07,138.45,761660.0
2024-11-18 09:55:00,138.41,139.12,138.02,139.05,704474.0,138.41,139.12,138.02,139.05,704474.0
2024-11-18 10:00:00,139.05,139.94,138.85,139.88,880116.0,139.05,139.94,138.85,139.88,880116.0
2024-11-18 10:05:00,139.88,140.36,139.71,139.81,867731.0,139.88,140.36,139.71,139.81,867731.0
2024-11-18 10:10:00,139.81,139.83,139.06,139.28,486312.0,139.81,139.83,139.06,139.28,486312.0
2024-11-18 10:15:00,139.28,139.47,139.01,139.43,402824.0,139.28,139.47,139.01,139.43,402824.0
2024-11-18 10:20:00,139.45,139.81,139.31,139.63,418611.0,139.45,139.81,139.31,139.63,418611.0
2024-11-18 10:25:00,139.6,140.04,139.49,139.97,374461.0,139.6,140.04,139.49,139.97,374461.0
2024-11-18 10:30:00,139.97,140.19,139.9,140.07,329318.0,139.97,140.19,139.9,140.07,329318.0
2024-11-18 10:35:00,140.08,140.15,139.67,139.69,315203.0,140.08,140.15,139.67,139.69,315203.0
2024-11-18 10:40:00,139.69,139.94,139.56,139.63,333086.0,139.69,139.94,139.56,139.63,333086.0
2024-11-18 10:45:00,139.65,139.85,139.58,139.68,174535.0,139.65,139.85,139.58,139.68,174535.0
2024-11-18 10:50:00,139.66,139.88,139.52,139.68,204091.0,139.66,139.88,139.52,139.68,204091.0
2024-11-18 10:55:00,139.68,139.96,139.43,139.95,243427.0,139.68,139.96,139.43,139.95,243427.0
2024-11-18 11:00:00,139.96,140.21,139.77,140.2,290840.0,139.96,140.21,139.77,140.2,290840.0
2024-11-18 11:05:00,140.2,140.4,139.84,139.97,321534.0,140.2,140.4,139.84,139.97,321534.0
2024-11-18 11:10:00,139.97,140.2,139.9,140.03,259503.0,139.97,140.2,139.9,140.03,259503.0
2024-11-18 11:15:00,140.03,140.07,139.81,139.99,194727.0,140.03,140.07,139.81,139.99,194727.0
2024-11-18 11:20:00,140.0,140.26,140.0,140.25,336049.0,140.0,140.26,140.0,140.25,336049.0
2024-11-18 11:25:00,140.25,140.36,139.95,140.03,286413.0,140.25,140.36,139.95,140.03,286413.0
2024-11-18 11:30:00,140.04,140.12,139.68,139.8,220076.0,140.04,140.12,139.68,139.8,220076.0
2024-11-18 11:35:00,139.8,140.14,139.8,139.99,211081.0,139.8,140.14,139.8,139.99,211081.0
2024-11-18 11:40:00,139.98,140.08,139.81,140.05,147463.0,139.98,140.08,139.81,140.05,147463.0
2024-11-18 11:45:00,140.03,140.07,139.41,139.46,188927.0,140.03,140.07,139.41,139.46,188927.0
2024-11-18 11:50:00,139.46,139.57,139.22,139.35,168654.0,139.46,139.57,139.22,139.35,168654.0
2024-11-18 11:55:00,139.39,139.4,139.13,139.31,146823.0,139.39,139.4,139.13,139.31,146823.0
2024-11-18 12:00:00,139.32,139.42,138.99,139.39,216755.0,139.32,139.42,138.99,139.39,216755.0
2024-11-18 12:05:00,139.41,139.53,139.14,139.18,148181.0,139.41,139.53,139.14,139.18,148181.0
2024-11-18 12:10:00,139.15,139.41,139.07,139.4,113202.0,139.15,139.41,139.07,139.4,113202.0
2024-11-18 12:15:00,139.39,139.44,139.14,139.4,157139.0,139.39,139.44,139.14,139.4,157139.0
2024-11-18 12:20:00,139.39,139.66,139.36,139.63,133599.0,139.39,139.66,139.36,139.63,133599.0
2024-11-18 12:25:00,139.64,139.88,139.56,139.7,165934.0,139.64,139.88,139.56,139.7,165934.0
2024-11-18 12:30:00,139.68,139.73,139.48,139.72,142111.0,139.68,139.73,139.48,139.72,142111.0
2024-11-18 12:35:00,139.72,139.91,139.61,139.89,158247.0,139.72,139.91,139.61,139.89,158247.0
2024-11-18 12:40:00,139.89,139.89,139.62,139.66,190450.0,139.89,139.89,139.62,139.66,190450.0
2024-11-18 12:45:00,139.66,139.77,139.46,139.53,221000.0,139.66,139.77,139.46,139.53,221000.0
2024-11-18 12:50:00,139.53,139.68,139.47,139.52,124521.0,139.53,139.68,139.47,139.52,124521.0
2024-11-18 12:55:00,139.52,140.1,139.51,140.1,224361.0,139.52,140.1,139.51,140.1,224361.0
2024-11-18 13:00:00,140.09,140.58,139.97,140.49,483839.0,140.09,140.58,139.97,140.49,483839.0
2024-11-18 13:05:00,140.51,140.55,140.26,140.47,230833.0,140.51,140.55,140.26,140.47,230833.0
2024-11-18 13:10:00,140.47,140.49,140.16,140.23,121847.0,140.47,140.49,140.16,140.23,121847.0
2024-11-18 13:15:00,140.24,140.34,140.17,140.32,124615.0,140.24,140.34,140.17,140.32,124615.0
2024-11-18 13:20:00,140.31,140.4,140.21,140.38,81445.0,140.31,140.4,140.21,140.38,81445.0
2024-11-18 13:25:00,140.37,140.68,140.32,140.58,205343.0,140.37,140.68,140.32,140.58,205343.0
2024-11-18 13:30:00,140.59,140.68,140.21,140.28,178030.0,140.59,140.68,140.21,140.28,178030.0
2024-11-18 13:35:00,140.29,140.9,140.29,140.6,265908.0,140.29,140.9,140.29,140.6,265908.0
2024-11-18 13:40:00,140.57,140.6,140.3,140.32,155880.0,140.57,140.6,140.3,140.32,155880.0
2024-11-18 13:45:00,140.36,140.4,139.94,140.08,251499.0,140.36,140.4,139.94,140.08,251499.0
2024-11-18 13:50:00,140.06,140.22,140.01,140.15,147145.0,140.06,140.22,140.01,140.15,147145.0
2024-11-18 13:55:00,140.16,140.53,140.1,140.5,135364.0,140.16,140.53,140.1,140.5,135364.0
2024-11-18 14:00:00,140.51,140.53,140.3,140.34,95715.0,140.51,140.53,140.3,140.34,95715.0
2024-11-18 14:05:00,140.35,140.45,140.15,140.2,113796.0,140.35,140.45,140.15,140.2,113796.0
2024-11-18 14:10:00,140.19,140.19,139.88,139.91,146473.0,140.19,140.19,139.88,139.91,146473.0
2024-11-18 14:15:00,139.92,139.94,139.71,139.8,132080.0,139.92,139.94,139.71,139.8,132080.0
2024-11-18 14:20:00,139.78,139.83,139.5,139.52,165250.0,139.78,139.83,139.5,139.52,165250.0
2024-11-18 14:25:00,139.52,139.64,139.47,139.55,126128.0,139.52,139.64,139.47,139.55,126128.0
2024-11-18 14:30:00,139.55,139.65,139.45,139.58,116620.0,139.55,139.65,139.45,139.58,116620.0
2024-11-18 14:35:00,139.59,139.88,139.59,139.84,149687.0,139.59,139.88,139.59,139.84,149687.0
2024-11-18 14:40:00,139.84,139.91,139.76,139.79,112853.0,139.84,139.91,139.76,139.79,112853.0
2024-11-18 14:45:00,139.81,139.94,139.68,139.81,129829.0,139.81,139.94,139.68,139.81,129829.0
2024-11-18 14:50:00,139.8,140.03,139.77,139.95,147656.0,139.8,140.03,139.77,139.95,147656.0
2024-11-18 14:55:00,139.95,139.96,139.81,139.91,101860.0,139.95,139.96,139.81,139.91,101860.0
2024-11-18 15:00:00,139.9,139.94,139.78,139.87,84984.0,139.9,139.94,139.78,139.87,84984.0
2024-11-18 15:05:00,139.84,139.84,139.73,139.75,86391.0,139.84,139.84,139.73,139.75,86391.0
2024-11-18 15:10:00,139.75,139.92,139.71,139.71,121074.0,139.75,139.92,139.71,139.71,121074.0
2024-11-18 15:15:00,139.71,139.9,139.58,139.9,152981.0,139.71,139.9,139.58,139.9,152981.0
2024-11-18 15:20:00,139.9,139.96,139.8,139.88,104911.0,139.9,139.96,139.8,139.88,104911.0
2024-11-18 15:25:00,139.88,139.9,139.7,139.84,136745.0,139.88,139.9,139.7,139.84,136745.0
2024-11-18 15:30:00,139.83,139.83,139.45,139.47,137353.0,139.83,139.83,139.45,139.47,137353.0
2024-11-18 15:35:00,139.47,139.7,139.41,139.56,188861.0,139.47,139.7,139.41,139.56,188861.0
2024-11-18 15:40:00,139.54,139.63,139.46,139.55,151157.0,139.54,139.63,139.46,139.55,151157.0
2024-11-18 15:45:00,139.56,139.6,139.36,139.53,233305.0,139.56,139.6,139.36,139.53,233305.0
2024-11-18 15:50:00,139.52,139.52,138.76,138.82,500449.0,139.52,139.52,138.76,138.82,500449.0
2024-11-18 15:55:00,138.81,139.03,138.63,138.96,1047453.0,138.81,139.03,138.63,138.96,1047453.0
2024-11-19 09:30:00,137.4,138.58,137.14,137.79,910451.0,137.4,138.58,137.14,137.79,910451.0
2024-11-19 09:35:00,137.85,138.21,137.55,138.15,311372.0,137.85,138.21,137.55,138.15,311372.0
2024-11-19 09:40:00,138.11,138.68,138.05,138.56,442697.0,138.11,138.68,138.05,138.56,442697.0
2024-11-19 09:45:00,138.54,138.74,138.16,138.43,337016.0,138.54,138.74,138.16,138.43,337016.0
2024-11-19 09:50:00,138.41,138.75,137.99,138.08,372210.0,138.41,138.75,137.99,138.08,372210.0
2024-11-19 09:55:00,138.08,138.54,137.8,138.41,262284.0,138.08,138.54,137.8,138.41,262284.0
2024-11-19 10:00:00,138.38,138.47,137.96,138.18,153510.0,138.38,138.47,137.96,138.18,153510.0
2024-11-19 10:05:00,138.2,138.48,138.12,138.45,236772.0,138.2,138.48,138.12,138.45,236772.0
2024-11-19 10:10:00,138.43,138.63,138.15,138.42,245644.0,138.43,138.63,138.15,138.42,245644.0
2024-11-19 10:15:00,138.4,138.43,138.03,138.38,222935.0,138.4,138.43,138.03,138.38,222935.0
2024-11-19 10:20:00,138.35,138.52,138.06,138.5,203920.0,138.35,138.52,138.06,138.5,203920.0
2024-11-19 10:25:00,138.5,138.64,138.32,138.59,160694.0,138.5,138.64,138.32,138.59,160694.0
2024-11-19 10:30:00,138.58,138.8,138.39,138.64,319961.0,138.58,138.8,138.39,138.64,319961.0
2024-11-19 10:35:00,138.63,138.76,138.21,138.61,387916.0,138.63,138.76,138.21,138.61,387916.0
2024-11-19 10:40:00,138.61,138.63,138.03,138.04,284879.0,138.61,138.63,138.03,138.04,284879.0
2024-11-19 10:45:00,138.03,138.14,137.81,138.13,342621.0,138.03,138.14,137.81,138.13,342621.0
2024-11-19 10:50:00,138.13,138.4,138.1,138.3,194349.0,138.13,138.4,138.1,138.3,194349.0
2024-11-19 10:55:00,138.29,138.57,138.29,138.29,187720.0,138.29,138.57,138.29,138.29,187720.0
2024-11-19 11:00:00,138.27,138.43,138.06,138.06,195724.0,138.27,138.43,138.06,138.06,195724.0
2024-11-19 11:05:00,138.09,138.23,138.01,138.1,189797.0,138.09,138.23,138.01,138.1,189797.0
2024-11-19 11:10:00,138.11,138.35,138.1,138.23,127513.0,138.11,138.35,138.1,138.23,127513.0
2024-11-19 11:15:00,138.24,138.47,138.19,138.41,123621.0,138.24,138.47,138.19,138.41,123621.0
2024-11-19 11:20:00,138.41,138.44,138.1,138.38,145367.0,138.41,138.44,138.1,138.38,145367.0
2024-11-19 11:25:00,138.38,138.57,138.31,138.53,141098.0,138.38,138.57,138.31,138.53,141098.0
2024-11-19 11:30:00,138.52,138.56,138.31,138.36,139696.0,138.52,138.56,138.31,138.36,139696.0
2024-11-19 11:35:00,138.35,138.46,137.98,138.0,218748.0,138.35,138.46,137.98,138.0,218748.0
2024-11-19 11:40:00,138.03,138.13,137.85,138.08,216399.0,138.03,138.13,137.85,138.08,216399.0
2024-11-19 11:45:00,138.08,138.4,137.96,138.34,187793.0,138.08,138.4,137.96,138.34,187793.0
2024-11-19 11:50:00,138.33,138.37,138.13,138.15,101556.0,138.33,138.37,138.13,138.15,101556.0
2024-11-19 11:55:00,138.14,138.48,138.12,138.28,117307.0,138.14,138.48,138.12,138.28,117307.0
2024-11-19 12:00:00,138.28,138.45,138.17,138.38,109604.0,138.28,138.45,138.17,138.38,109604.0
2024-11-19 12:05:00,138.36,138.53,138.27,138.51,95355.0,138.36,138.53,138.27,138.51,95355.0
2024-11-19 12:10:00,138.53,138.53,138.29,138.3,66253.0,138.53,138.53,138.29,138.3,66253.0
2024-11-19 12:15:00,138.29,138.49,138.27,138.44,77607.0,138.29,138.49,138.27,138.44,77607.0
2024-11-19 12:20:00,138.44,138.52,138.05,138.24,155778.0,138.44,138.52,138.05,138.24,155778.0
2024-11-19 12:25:00,138.26,138.45,138.25,138.38,97935.0,138.26,138.45,138.25,138.38,97935.0
2024-11-19 12:30:00,138.37,138.42,138.24,138.4,124524.0,138.37,138.42,138.24,138.4,124524.0
2024-11-19 12:35:00,138.4,138.58,138.31,138.45,113228.0,138.4,138.58,138.31,138.45,113228.0
2024-11-19 12:40:00,138.44,138.47,138.15,138.15,181778.0,138.44,138.47,138.15,138.15,181778.0
2024-11-19 12:45:00,138.15,138.25,138.09,138.1,128942.0,138.15,138.25,138.09,138.1,128942.0
2024-11-19 12:50:00,138.1,138.26,138.04,138.21,104007.0,138.1,138.26,138.04,138.21,104007.0
2024-11-19 12:55:00,138.23,138.38,138.21,138.38,71965.0,138.23,138.38,138.21,138.38,71965.0
2024-11-19 13:00:00,138.39,138.45,138.25,138.42,136294.0,138.39,138.45,138.25,138.42,136294.0
2024-11-19 13:05:00,138.4,138.58,138.27,138.56,84072.0,138.4,138.58,138.27,138.56,84072.0
2024-11-19 13:10:00,138.56,138.68,138.46,138.56,96681.0,138.56,138.68,138.46,138.56,96681.0
2024-11-19 13:15:00,138.56,138.59,138.34,138.41,100536.0,138.56,138.59,138.34,138.41,100536.0
2024-11-19 13:20:00,138.41,138.48,138.35,138.44,71790.0,138.41,138.48,138.35,138.44,71790.0
2024-11-19 13:25:00,138.43,138.7,138.4,138.68,128052.0,138.43,138.7,138.4,138.68,128052.0
2024-11-19 13:30:00,138.68,139.07,138.56,138.98,184026.0,138.68,139.07,138.56,138.98,184026.0
2024-11-19 13:35:00,138.99,139.29,138.95,139.27,256856.0,138.99,139.29,138.95,139.27,256856.0
2024-11-19 13:40:00,139.26,139.32,139.13,139.13,177783.0,139.26,139.32,139.13,139.13,177783.0
2024-11-19 13:45:00,139.14,139.64,139.13,139.62,359459.0,139.14,139.64,139.13,139.62,359459.0
2024-11-19 13:50:00,139.62,139.64,139.44,139.55,168358.0,139.62,139.64,139.44,139.55,168358.0
2024-11-19 13:55:00,139.55,139.75,139.48,139.66,190555.0,139.55,139.75,139.48,139.66,190555.0
2024-11-19 14:00:00,139.64,139.72,139.46,139.52,126967.0,139.64,139.72,139.46,139.52,126967.0
2024-11-19 14:05:00,139.53,139.6,139.48,139.5,141866.0,139.53,139.6,139.48,139.5,141866.0
2024-11-19 14:10:00,139.5,139.59,139.5,139.56,97616.0,139.5,139.59,139.5,139.56,97616.0
2024-11-19 14:15:00,139.54,139.58,139.22,139.34,161556.0,139.54,139.58,139.22,139.34,161556.0
2024-11-19 14:20:00,139.33,139.46,139.2,139.25,101124.0,139.33,139.46,139.2,139.25,101124.0
2024-11-19 14:25:00,139.25,139.25,138.82,138.84,179859.0,139.25,139.25,138.82,138.84,179859.0
2024-11-19 14:30:00,138.84,138.98,138.79,138.83,174706.0,138.84,138.98,138.79,138.83,174706.0
2024-11-19 14:35:00,138.84,138.96,138.71,138.92,154580.0,138.84,138.96,138.71,138.92,154580.0
2024-11-19 14:40:00,138.91,138.93,138.7,138.87,120846.0,138.91,138.93,138.7,138.87,120846.0
2024-11-19 14:45:00,138.86,139.01,138.82,138.88,140023.0,138.86,139.01,138.82,138.88,140023.0
2024-11-19 14:50:00,138.87,139.07,138.87,139.03,122127.0,138.87,139.07,138.87,139.03,122127.0
2024-11-19 14:55:00,139.04,139.05,138.89,138.92,96821.0,139.04,139.05,138.89,138.92,96821.0
2024-11-19 15:00:00,138.93,139.01,138.81,139.0,117630.0,138.93,139.01,138.81,139.0,117630.0
2024-11-19 15:05:00,139.0,139.07,138.93,138.95,94476.0,139.0,139.07,138.93,138.95,94476.0
2024-11-19 15:10:00,138.96,139.01,138.87,138.96,127723.0,138.96,139.01,138.87,138.96,127723.0
2024-11-19 15:15:00,138.96,139.1,138.95,139.06,111035.0,138.96,139.1,138.95,139.06,111035.0
2024-11-19 15:20:00,139.06,139.06,138.95,138.97,126498.0,139.06,139.06,138.95,138.97,126498.0
2024-11-19 15:25:00,138.97,139.17,138.97,139.14,160619.0,138.97,139.17,138.97,139.14,160619.0
2024-11-19 15:30:00,139.13,139.21,139.06,139.13,140871.0,139.13,139.21,139.06,139.13,140871.0
2024-11-19 15:35:00,139.13,139.22,139.05,139.1,155372.0,139.13,139.22,139.05,139.1,155372.0
2024-11-19 15:40:00,139.1,139.24,139.1,139.16,179921.0,139.1,139.24,139.1,139.16,179921.0
2024-11-19 15:45:00,139.14,139.38,139.08,139.32,173277.0,139.14,139.38,139.08,139.32,173277.0
2024-11-19 15:50:00,139.31,139.35,139.05,139.14,302229.0,139.31,139.35,139.05,139.14,302229.0
2024-11-19 15:55:00,139.12,139.47,139.12,139.4,673694.0,139.12,139.47,139.12,139.4,673694.0
2024-11-20 09:30:00,138.96,140.77,137.51,137.54,801340.0,138.96,140.77,137.51,137.54,801340.0
2024-11-20 09:35:00,137.53,137.59,137.06,137.15,534142.0,137.53,137.59,137.06,137.15,534142.0
2024-11-20 09:40:00,137.18,137.85,137.15,137.85,465579.0,137.18,137.85,137.15,137.85,465579.0
2024-11-20 09:45:00,137.84,138.18,137.68,137.78,321089.0,137.84,138.18,137.68,137.78,321089.0
2024-11-20 09:50:00,137.78,138.29,137.73,138.22,256943.0,137.78,138.29,137.73,138.22,256943.0
2024-11-20 09:55:00,138.21,138.44,137.87,137.96,237428.0,138.21,138.44,137.87,137.96,237428.0
2024-11-20 10:00:00,138.02,138.56,137.98,138.18,247100.0,138.02,138.56,137.98,138.18,247100.0
2024-11-20 10:05:00,138.16,138.23,137.8,137.95,254872.0,138.16,138.23,137.8,137.95,254872.0
2024-11-20 10:10:00,137.95,138.0,137.38,137.48,314152.0,137.95,138.0,137.38,137.48,314152.0
2024-11-20 10:15:00,137.49,137.79,137.4,137.62,210947.0,137.49,137.79,137.4,137.62,210947.0
2024-11-20 10:20:00,137.63,137.73,137.28,137.64,182442.0,137.63,137.73,137.28,137.64,182442.0
2024-11-20 10:25:00,137.64,137.91,137.53,137.76,159377.0,137.64,137.91,137.53,137.76,159377.0
2024-11-20 10:30:00,137.76,138.18,137.66,137.95,230354.0,137.76,138.18,137.66,137.95,230354.0
2024-11-20 10:35:00,137.96,137.96,137.6,137.86,192590.0,137.96,137.96,137.6,137.86,192590.0
2024-11-20 10:40:00,137.85,138.09,137.75,137.91,150000.0,137.85,138.09,137.75,137.91,150000.0
2024-11-20 10:45:00,137.94,138.32,137.94,138.31,212782.0,137.94,138.32,137.94,138.31,212782.0
2024-11-20 10:50:00,138.3,138.35,137.72,137.92,225821.0,138.3,138.35,137.72,137.92,225821.0
2024-11-20 10:55:00,137.92,138.21,137.85,138.01,148603.0,137.92,138.21,137.85,138.01,148603.0
2024-11-20 11:00:00,138.0,138.28,137.85,137.92,132703.0,138.0,138.28,137.85,137.92,132703.0
2024-11-20 11:05:00,137.91,137.92,137.48,137.84,189080.0,137.91,137.92,137.48,137.84,189080.0
2024-11-20 11:10:00,137.82,137.89,137.33,137.34,202594.0,137.82,137.89,137.33,137.34,202594.0
2024-11-20 11:15:00,137.36,137.41,136.84,137.1,374888.0,137.36,137.41,136.84,137.1,374888.0
2024-11-20 11:20:00,137.1,137.19,136.78,136.86,260140.0,137.1,137.19,136.78,136.86,260140.0
2024-11-20 11:25:00,136.87,137.03,136.67,136.71,210637.0,136.87,137.03,136.67,136.71,210637.0
2024-11-20 11:30:00,136.71,136.89,136.62,136.79,194769.0,136.71,136.89,136.62,136.79,194769.0
2024-11-20 11:35:00,136.78,137.17,136.35,137.09,252436.0,136.78,137.17,136.35,137.09,252436.0
2024-11-20 11:40:00,137.05,137.41,137.05,137.38,199354.0,137.05,137.41,137.05,137.38,199354.0
2024-11-20 11:45:00,137.39,137.79,137.36,137.7,230466.0,137.39,137.79,137.36,137.7,230466.0
2024-11-20 11:50:00,137.69,138.04,137.66,138.03,140255.0,137.69,138.04,137.66,138.03,140255.0
2024-11-20 11:55:00,138.01,138.02,137.84,137.85,144002.0,138.01,138.02,137.84,137.85,144002.0
2024-11-20 12:00:00,137.85,137.99,137.66,137.83,112676.0,137.85,137.99,137.66,137.83,112676.0
2024-11-20 12:05:00,137.83,137.84,137.31,137.33,118454.0,137.83,137.84,137.31,137.33,118454.0
2024-11-20 12:10:00,137.34,137.38,137.01,137.07,153631.0,137.34,137.38,137.01,137.07,153631.0
2024-11-20 12:15:00,137.07,137.14,136.78,136.81,148176.0,137.07,137.14,136.78,136.81,148176.0
2024-11-20 12:20:00,136.82,136.83,136.58,136.71,162238.0,136.82,136.83,136.58,136.71,162238.0
2024-11-20 12:25:00,136.71,137.05,136.69,137.02,191808.0,136.71,137.05,136.69,137.02,191808.0
2024-11-20 12:30:00,137.03,137.24,136.95,137.05,186902.0,137.03,137.24,136.95,137.05,186902.0
2024-11-20 12:35:00,137.05,137.24,137.03,137.15,72517.0,137.05,137.24,137.03,137.15,72517.0
2024-11-20 12:40:00,137.17,137.17,136.9,136.95,78058.0,137.17,137.17,136.9,136.95,78058.0
2024-11-20 12:45:00,136.96,137.07,136.85,137.02,123573.0,136.96,137.07,136.85,137.02,123573.0
2024-11-20 12:50:00,137.02,137.05,136.69,136.7,125744.0,137.02,137.05,136.69,136.7,125744.0
2024-11-20 12:55:00,136.67,136.76,136.56,136.63,152002.0,136.67,136.76,136.56,136.63,152002.0
2024-11-20 13:00:00,136.67,136.8,136.56,136.64,167744.0,136.67,136.8,136.56,136.64,167744.0
2024-11-20 13:05:00,136.63,136.65,136.24,136.3,287205.0,136.63,136.65,136.24,136.3,287205.0
2024-11-20 13:10:00,136.31,136.53,136.16,136.43,275215.0,136.31,136.53,136.16,136.43,275215.0
2024-11-20 13:15:00,136.43,136.46,135.91,135.95,252458.0,136.43,136.46,135.91,135.95,252458.0
2024-11-20 13:20:00,135.95,136.25,135.84,136.23,281204.0,135.95,136.25,135.84,136.23,281204.0
2024-11-20 13:25:00,136.24,136.29,136.13,136.18,130614.0,136.24,136.29,136.13,136.18,130614.0
2024-11-20 13:30:00,136.17,136.18,135.84,135.87,202558.0,136.17,136.18,135.84,135.87,202558.0
2024-11-20 13:35:00,135.86,135.94,135.7,135.75,230041.0,135.86,135.94,135.7,135.75,230041.0
2024-11-20 13:40:00,135.75,135.87,135.58,135.68,223470.0,135.75,135.87,135.58,135.68,223470.0
2024-11-20 13:45:00,135.69,135.92,135.67,135.92,188749.0,135.69,135.92,135.67,135.92,188749.0
2024-11-20 13:50:00,135.92,136.04,135.7,135.75,197424.0,135.92,136.04,135.7,135.75,197424.0
2024-11-20 13:55:00,135.74,135.94,135.73,135.86,127068.0,135.74,135.94,135.73,135.86,127068.0
2024-11-20 14:00:00,135.88,135.88,135.61,135.69,164239.0,135.88,135.88,135.61,135.69,164239.0
2024-11-20 14:05:00,135.7,135.75,135.5,135.57,213867.0,135.7,135.75,135.5,135.57,213867.0
2024-11-20 14:10:00,135.57,135.75,135.48,135.74,143164.0,135.57,135.75,135.48,135.74,143164.0
2024-11-20 14:15:00,135.74,135.79,135.64,135.71,113500.0,135.74,135.79,135.64,135.71,113500.0
2024-11-20 14:20:00,135.72,135.79,135.53,135.64,118875.0,135.72,135.79,135.53,135.64,118875.0
2024-11-20 14:25:00,135.63,135.8,135.59,135.73,95368.0,135.63,135.8,135.59,135.73,95368.0
2024-11-20 14:30:00,135.73,135.88,135.68,135.87,132807.0,135.73,135.88,135.68,135.87,132807.0
2024-11-20 14:35:00,135.88,136.01,135.75,135.96,206340.0,135.88,136.01,135.75,135.96,206340.0
2024-11-20 14:40:00,135.96,136.32,135.93,136.32,265991.0,135.96,136.32,135.93,136.32,265991.0
2024-11-20 14:45:00,136.32,136.48,136.21,136.37,213177.0,136.32,136.48,136.21,136.37,213177.0
2024-11-20 14:50:00,136.36,136.37,135.94,136.04,230986.0,136.36,136.37,135.94,136.04,230986.0
2024-11-20 14:55:00,136.03,136.04,135.79,135.85,194317.0,136.03,136.04,135.79,135.85,194317.0
2024-11-20 15:00:00,135.84,135.9,135.68,135.84,191831.0,135.84,135.9,135.68,135.84,191831.0
2024-11-20 15:05:00,135.85,135.94,135.68,135.84,165952.0,135.85,135.94,135.68,135.84,165952.0
2024-11-20 15:10:00,135.84,135.88,135.75,135.8,107141.0,135.84,135.88,135.75,135.8,107141.0
2024-11-20 15:15:00,135.81,136.07,135.79,135.94,189783.0,135.81,136.07,135.79,135.94,189783.0
2024-11-20 15:20:00,135.96,136.28,135.94,136.27,172370.0,135.96,136.28,135.94,136.27,172370.0
2024-11-20 15:25:00,136.26,136.34,136.15,136.32,209808.0,136.26,136.34,136.15,136.32,209808.0
2024-11-20 15:30:00,136.34,136.99,136.33,136.99,312632.0,136.34,136.99,136.33,136.99,312632.0
2024-11-20 15:35:00,136.98,137.33,136.88,137.28,375298.0,136.98,137.33,136.88,137.28,375298.0
2024-11-20 15:40:00,137.28,137.35,136.98,137.08,307317.0,137.28,137.35,136.98,137.08,307317.0
2024-11-20 15:45:00,137.09,137.33,137.05,137.3,225882.0,137.09,137.33,137.05,137.3,225882.0
2024-11-20 15:50:00,137.31,137.65,137.26,137.53,470054.0,137.31,137.65,137.26,137.53,470054.0
2024-11-20 15:55:00,137.55,137.72,137.41,137.6,698056.0,137.55,137.72,137.41,137.6,698056.0
2024-11-21 09:30:00,138.87,140.28,138.51,139.25,1211697.0,138.87,140.28,138.51,139.25,1211697.0
2024-11-21 09:35:00,139.22,139.3,136.84,136.94,871126.0,139.22,139.3,136.84,136.94,871126.0
2024-11-21 09:40:00,136.99,137.6,136.72,137.09,560300.0,136.99,137.6,136.72,137.09,560300.0
2024-11-21 09:45:00,137.09,138.03,137.0,137.9,498866.0,137.09,138.03,137.0,137.9,498866.0
2024-11-21 09:50:00,137.92,138.12,137.19,137.28,421223.0,137.92,138.12,137.19,137.28,421223.0
2024-11-21 09:55:00,137.27,137.62,137.03,137.11,326651.0,137.27,137.62,137.03,137.11,326651.0
2024-11-21 10:00:00,137.1,137.14,136.36,136.38,472337.0,137.1,137.14,136.36,136.38,472337.0
2024-11-21 10:05:00,136.41,136.68,136.17,136.58,345643.0,136.41,136.68,136.17,136.58,345643.0
2024-11-21 10:10:00,136.6,137.0,136.29,136.93,283160.0,136.6,137.0,136.29,136.93,283160.0
2024-11-21 10:15:00,136.94,137.16,136.8,136.97,284667.0,136.94,137.16,136.8,136.97,284667.0
2024-11-21 10:20:00,136.96,137.18,136.07,136.17,380550.0,136.96,137.18,136.07,136.17,380550.0
2024-11-21 10:25:00,136.19,136.19,135.26,135.3,440664.0,136.19,136.19,135.26,135.3,440664.0
2024-11-21 10:30:00,135.29,135.39,135.0,135.11,404298.0,135.29,135.39,135.0,135.11,404298.0
2024-11-21 10:35:00,135.11,135.45,134.93,135.28,379493.0,135.11,135.45,134.93,135.28,379493.0
2024-11-21 10:40:00,135.25,135.68,135.0,135.62,241742.0,135.25,135.68,135.0,135.62,241742.0
2024-11-21 10:45:00,135.62,136.04,135.56,135.96,272570.0,135.62,136.04,135.56,135.96,272570.0
2024-11-21 10:50:00,135.95,136.2,135.8,136.19,188476.0,135.95,136.2,135.8,136.19,188476.0
2024-11-21 10:55:00,136.2,136.69,136.16,136.68,338689.0,136.2,136.69,136.16,136.68,338689.0
2024-11-21 11:00:00,136.69,136.88,136.58,136.86,257253.0,136.69,136.88,136.58,136.86,257253.0
2024-11-21 11:05:00,136.83,137.06,136.55,136.65,450626.0,136.83,137.06,136.55,136.65,450626.0
2024-11-21 11:10:00,136.66,136.95,136.43,136.72,229291.0,136.66,136.95,136.43,136.72,229291.0
2024-11-21 11:15:00,136.71,136.94,136.36,136.42,198052.0,136.71,136.94,136.36,136.42,198052.0
2024-11-21 11:20:00,136.42,136.88,136.3,136.85,203223.0,136.42,136.88,136.3,136.85,203223.0
2024-11-21 11:25:00,136.85,137.21,136.8,137.2,278961.0,136.85,137.21,136.8,137.2,278961.0
2024-11-21 11:30:00,137.2,137.27,137.01,137.05,326623.0,137.2,137.27,137.01,137.05,326623.0
2024-11-21 11:35:00,137.07,137.08,136.66,136.78,300355.0,137.07,137.08,136.66,136.78,300355.0
2024-11-21 11:40:00,136.79,137.19,136.78,137.07,195741.0,136.79,137.19,136.78,137.07,195741.0
2024-11-21 11:45:00,137.08,137.13,136.52,136.84,272005.0,137.08,137.13,136.52,136.84,272005.0
2024-11-21 11:50:00,136.84,136.93,136.67,136.68,130418.0,136.84,136.93,136.67,136.68,130418.0
2024-11-21 11:55:00,136.68,136.91,136.55,136.9,184541.0,136.68,136.91,136.55,136.9,184541.0
2024-11-21 12:00:00,136.91,136.97,136.65,136.69,175775.0,136.91,136.97,136.65,136.69,175775.0
2024-11-21 12:05:00,136.67,137.28,136.67,137.25,187735.0,136.67,137.28,136.67,137.25,187735.0
2024-11-21 12:10:00,137.26,137.31,136.91,136.95,182888.0,137.26,137.31,136.91,136.95,182888.0
2024-11-21 12:15:00,136.94,137.06,136.8,137.04,144494.0,136.94,137.06,136.8,137.04,144494.0
2024-11-21 12:20:00,137.05,137.36,136.99,137.31,140639.0,137.05,137.36,136.99,137.31,140639.0
2024-11-21 12:25:00,137.32,137.64,137.24,137.48,226095.0,137.32,137.64,137.24,137.48,226095.0
2024-11-21 12:30:00,137.49,137.6,137.39,137.45,100869.0,137.49,137.6,137.39,137.45,100869.0
2024-11-21 12:35:00,137.47,137.57,137.39,137.47,145072.0,137.47,137.57,137.39,137.47,145072.0
2024-11-21 12:40:00,137.47,137.69,137.4,137.61,187662.0,137.47,137.69,137.4,137.61,187662.0
2024-11-21 12:45:00,137.63,137.75,137.53,137.54,136059.0,137.63,137.75,137.53,137.54,136059.0
2024-11-21 12:50:00,137.55,137.73,137.47,137.56,139634.0,137.55,137.73,137.47,137.56,139634.0
2024-11-21 12:55:00,137.53,137.75,137.46,137.67,95046.0,137.53,137.75,137.46,137.67,95046.0
2024-11-21 13:00:00,137.67,137.77,137.56,137.68,97306.0,137.67,137.77,137.56,137.68,97306.0
2024-11-21 13:05:00,137.68,137.97,137.59,137.94,173832.0,137.68,137.97,137.59,137.94,173832.0
2024-11-21 13:10:00,137.94,138.13,137.84,137.89,171104.0,137.94,138.13,137.84,137.89,171104.0
2024-11-21 13:15:00,137.89,137.89,137.5,137.57,117318.0,137.89,137.89,137.5,137.57,117318.0
2024-11-21 13:20:00,137.57,137.78,137.45,137.75,99026.0,137.57,137.78,137.45,137.75,99026.0
2024-11-21 13:25:00,137.74,137.8,137.61,137.78,93649.0,137.74,137.8,137.61,137.78,93649.0
2024-11-21 13:30:00,137.78,137.9,137.62,137.76,111298.0,137.78,137.9,137.62,137.76,111298.0
2024-11-21 13:35:00,137.75,137.86,137.54,137.64,121357.0,137.75,137.86,137.54,137.64,121357.0
2024-11-21 13:40:00,137.63,137.67,137.47,137.53,107188.0,137.63,137.67,137.47,137.53,107188.0
2024-11-21 13:45:00,137.55,137.67,137.45,137.53,96530.0,137.55,137.67,137.45,137.53,96530.0
2024-11-21 13:50:00,137.53,137.63,137.44,137.62,151366.0,137.53,137.63,137.44,137.62,151366.0
2024-11-21 13:55:00,137.63,137.85,137.61,137.8,146490.0,137.63,137.85,137.61,137.8,146490.0
2024-11-21 14:00:00,137.81,137.92,137.62,137.7,141492.0,137.81,137.92,137.62,137.7,141492.0
2024-11-21 14:05:00,137.69,137.69,137.1,137.1,240253.0,137.69,137.69,137.1,137.1,240253.0
2024-11-21 14:10:00,137.1,137.26,136.95,137.22,161887.0,137.1,137.26,136.95,137.22,161887.0
2024-11-21 14:15:00,137.24,137.33,136.98,137.0,122477.0,137.24,137.33,136.98,137.0,122477.0
2024-11-21 14:20:00,137.01,137.37,136.96,137.31,125908.0,137.01,137.37,136.96,137.31,125908.0
2024-11-21 14:25:00,137.3,137.36,137.17,137.19,113778.0,137.3,137.36,137.17,137.19,113778.0
2024-11-21 14:30:00,137.19,137.3,136.94,137.27,118484.0,137.19,137.3,136.94,137.27,118484.0
2024-11-21 14:35:00,137.28,137.47,137.23,137.45,108760.0,137.28,137.47,137.23,137.45,108760.0
2024-11-21 14:40:00,137.45,137.45,137.31,137.35,111558.0,137.45,137.45,137.31,137.35,111558.0
2024-11-21 14:45:00,137.35,137.35,137.11,137.22,125037.0,137.35,137.35,137.11,137.22,125037.0
2024-11-21 14:50:00,137.22,137.25,137.05,137.2,90142.0,137.22,137.25,137.05,137.2,90142.0
2024-11-21 14:55:00,137.21,137.32,137.18,137.31,120809.0,137.21,137.32,137.18,137.31,120809.0
2024-11-21 15:00:00,137.3,137.63,137.25,137.54,183238.0,137.3,137.63,137.25,137.54,183238.0
2024-11-21 15:05:00,137.54,137.76,137.51,137.74,140043.0,137.54,137.76,137.51,137.74,140043.0
2024-11-21 15:10:00,137.74,137.88,137.7,137.75,180547.0,137.74,137.88,137.7,137.75,180547.0
2024-11-21 15:15:00,137.75,137.87,137.7,137.71,118514.0,137.75,137.87,137.7,137.71,118514.0
2024-11-21 15:20:00,137.71,137.71,137.44,137.49,177258.0,137.71,137.71,137.44,137.49,177258.0
2024-11-21 15:25:00,137.5,137.78,137.49,137.76,121847.0,137.5,137.78,137.49,137.76,121847.0
2024-11-21 15:30:00,137.76,137.98,137.72,137.75,185730.0,137.76,137.98,137.72,137.75,185730.0
2024-11-21 15:35:00,137.75,137.8,137.47,137.6,198961.0,137.75,137.8,137.47,137.6,198961.0
2024-11-21 15:40:00,137.6,137.71,137.46,137.68,157500.0,137.6,137.71,137.46,137.68,157500.0
2024-11-21 15:45:00,137.68,137.72,137.35,137.44,209451.0,137.68,137.72,137.35,137.44,209451.0
2024-11-21 15:50:00,137.42,137.46,137.08,137.14,352048.0,137.42,137.46,137.08,137.14,352048.0
2024-11-21 15:55:00,137.16,137.58,137.05,137.49,754242.0,137.16,137.58,137.05,137.49,754242.0
2024-11-22 09:30:00,137.35,138.79,137.23,138.74,763223.0,137.35,138.79,137.23,138.74,763223.0
2024-11-22 09:35:00,138.72,138.88,138.18,138.67,453886.0,138.72,138.88,138.18,138.67,453886.0
2024-11-22 09:40:00,138.67,138.77,137.95,138.11,330600.0,138.67,138.77,137.95,138.11,330600.0
2024-11-22 09:45:00,138.12,138.86,138.02,138.66,361632.0,138.12,138.86,138.02,138.66,361632.0
2024-11-22 09:50:00,138.68,139.13,138.26,138.82,505448.0,138.68,139.13,138.26,138.82,505448.0
2024-11-22 09:55:00,138.82,138.85,138.23,138.65,315867.0,138.82,138.85,138.23,138.65,315867.0
2024-11-22 10:00:00,138.65,139.08,138.2,138.33,432416.0,138.65,139.08,138.2,138.33,432416.0
2024-11-22 10:05:00,138.36,138.5,137.83,137.9,328216.0,138.36,138.5,137.83,137.9,328216.0
2024-11-22 10:10:00,137.9,138.0,137.23,137.3,461058.0,137.9,138.0,137.23,137.3,461058.0
2024-11-22 10:15:00,137.34,137.78,137.24,137.44,290844.0,137.34,137.78,137.24,137.44,290844.0
2024-11-22 10:20:00,137.42,137.95,137.31,137.93,255609.0,137.42,137.95,137.31,137.93,255609.0
2024-11-22 10:25:00,137.93,137.94,137.19,137.47,267129.0,137.93,137.94,137.19,137.47,267129.0
2024-11-22 10:30:00,137.47,137.79,137.43,137.67,148253.0,137.47,137.79,137.43,137.67,148253.0
2024-11-22 10:35:00,137.65,138.39,137.65,138.38,251813.0,137.65,138.39,137.65,138.38,251813.0
2024-11-22 10:40:00,138.39,138.75,138.34,138.64,615054.0,138.39,138.75,138.34,138.64,615054.0
2024-11-22 10:45:00,138.61,138.92,138.54,138.59,271203.0,138.61,138.92,138.54,138.59,271203.0
2024-11-22 10:50:00,138.6,139.01,138.39,138.51,301146.0,138.6,139.01,138.39,138.51,301146.0
2024-11-22 10:55:00,138.52,138.69,138.45,138.66,166142.0,138.52,138.69,138.45,138.66,166142.0
2024-11-22 11:00:00,138.64,138.76,138.49,138.51,152017.0,138.64,138.76,138.49,138.51,152017.0
2024-11-22 11:05:00,138.53,138.73,138.21,138.23,142111.0,138.53,138.73,138.21,138.23,142111.0
2024-11-22 11:10:00,138.21,138.49,138.01,138.1,169956.0,138.21,138.49,138.01,138.1,169956.0
2024-11-22 11:15:00,138.11,138.13,137.53,137.53,214007.0,138.11,138.13,137.53,137.53,214007.0
2024-11-22 11:20:00,137.54,137.83,137.39,137.69,208807.0,137.54,137.83,137.39,137.69,208807.0
2024-11-22 11:25:00,137.7,137.71,137.26,137.46,199821.0,137.7,137.71,137.26,137.46,199821.0
2024-11-22 11:30:00,137.48,137.49,137.04,137.19,194212.0,137.48,137.49,137.04,137.19,194212.0
2024-11-22 11:35:00,137.19,137.78,137.18,137.77,192978.0,137.19,137.78,137.18,137.77,192978.0
2024-11-22 11:40:00,137.75,137.77,137.41,137.42,121304.0,137.75,137.77,137.41,137.42,121304.0
2024-11-22 11:45:00,137.41,137.65,137.4,137.63,178257.0,137.41,137.65,137.4,137.63,178257.0
2024-11-22 11:50:00,137.65,137.99,137.56,137.97,177552.0,137.65,137.99,137.56,137.97,177552.0
2024-11-22 11:55:00,137.97,138.08,137.77,137.82,131392.0,137.97,138.08,137.77,137.82,131392.0
2024-11-22 12:00:00,137.83,137.9,137.59,137.87,99806.0,137.83,137.9,137.59,137.87,99806.0
2024-11-22 12:05:00,137.89,137.93,137.63,137.71,102475.0,137.89,137.93,137.63,137.71,102475.0
2024-11-22 12:10:00,137.71,138.04,137.7,137.81,106777.0,137.71,138.04,137.7,137.81,106777.0
2024-11-22 12:15:00,137.82,137.86,137.61,137.62,119683.0,137.82,137.86,137.61,137.62,119683.0
2024-11-22 12:20:00,137.62,137.82,137.6,137.67,75136.0,137.62,137.82,137.6,137.67,75136.0
2024-11-22 12:25:00,137.66,138.0,137.66,137.99,79132.0,137.66,138.0,137.66,137.99,79132.0
2024-11-22 12:30:00,137.97,138.04,137.53,137.71,134202.0,137.97,138.04,137.53,137.71,134202.0
2024-11-22 12:35:00,137.75,137.81,137.51,137.55,84733.0,137.75,137.81,137.51,137.55,84733.0
2024-11-22 12:40:00,137.56,137.71,137.52,137.67,65635.0,137.56,137.71,137.52,137.67,65635.0
2024-11-22 12:45:00,137.69,137.78,137.6,137.74,77691.0,137.69,137.78,137.6,137.74,77691.0
2024-11-22 12:50:00,137.74,138.13,137.71,138.13,125117.0,137.74,138.13,137.71,138.13,125117.0
2024-11-22 12:55:00,138.11,138.26,138.01,138.16,147865.0,138.11,138.26,138.01,138.16,147865.0
2024-11-22 13:00:00,138.14,138.17,137.9,138.16,102359.0,138.14,138.17,137.9,138.16,102359.0
2024-11-22 13:05:00,138.16,138.27,138.1,138.12,103209.0,138.16,138.27,138.1,138.12,103209.0
2024-11-22 13:10:00,138.12,138.33,138.07,138.26,109689.0,138.12,138.33,138.07,138.26,109689.0
2024-11-22 13:15:00,138.27,138.34,138.21,138.25,67119.0,138.27,138.34,138.21,138.25,67119.0
2024-11-22 13:20:00,138.25,138.5,138.18,138.44,107907.0,138.25,138.5,138.18,138.44,107907.0
2024-11-22 13:25:00,138.44,138.44,138.09,138.13,97187.0,138.44,138.44,138.09,138.13,97187.0
2024-11-22 13:30:00,138.12,138.45,138.07,138.39,171039.0,138.12,138.45,138.07,138.39,171039.0
2024-11-22 13:35:00,138.39,138.39,138.18,138.24,87135.0,138.39,138.39,138.18,138.24,87135.0
2024-11-22 13:40:00,138.22,138.29,138.06,138.08,104105.0,138.22,138.29,138.06,138.08,104105.0
2024-11-22 13:45:00,138.09,138.34,138.08,138.28,195835.0,138.09,138.34,138.08,138.28,195835.0
2024-11-22 13:50:00,138.28,138.28,137.98,138.06,170313.0,138.28,138.28,137.98,138.06,170313.0
2024-11-22 13:55:00,138.04,138.6,138.03,138.57,290794.0,138.04,138.6,138.03,138.57,290794.0
2024-11-22 14:00:00,138.56,138.56,138.44,138.45,93825.0,138.56,138.56,138.44,138.45,93825.0
2024-11-22 14:05:00,138.45,138.5,138.21,138.25,150451.0,138.45,138.5,138.21,138.25,150451.0
2024-11-22 14:10:00,138.26,138.3,137.95,137.95,135272.0,138.26,138.3,137.95,137.95,135272.0
2024-11-22 14:15:00,137.97,138.01,137.76,137.94,147097.0,137.97,138.01,137.76,137.94,147097.0
2024-11-22 14:20:00,137.96,138.08,137.92,138.02,85975.0,137.96,138.08,137.92,138.02,85975.0
2024-11-22 14:25:00,138.0,138.29,137.98,138.26,117859.0,138.0,138.29,137.98,138.26,117859.0
2024-11-22 14:30:00,138.26,138.3,138.09,138.16,85179.0,138.26,138.3,138.09,138.16,85179.0
2024-11-22 14:35:00,138.16,138.26,138.1,138.13,76679.0,138.16,138.26,138.1,138.13,76679.0
2024-11-22 14:40:00,138.13,138.14,137.96,138.05,107937.0,138.13,138.14,137.96,138.05,107937.0
2024-11-22 14:45:00,138.06,138.13,137.99,138.05,64701.0,138.06,138.13,137.99,138.05,64701.0
2024-11-22 14:50:00,138.05,138.1,138.02,138.1,65776.0,138.05,138.1,138.02,138.1,65776.0
2024-11-22 14:55:00,138.09,138.25,138.05,138.2,115174.0,138.09,138.25,138.05,138.2,115174.0
2024-11-22 15:00:00,138.18,138.2,137.86,138.0,149784.0,138.18,138.2,137.86,138.0,149784.0
2024-11-22 15:05:00,138.0,138.17,138.0,138.05,106451.0,138.0,138.17,138.0,138.05,106451.0
2024-11-22 15:10:00,138.06,138.09,137.95,137.99,94834.0,138.06,138.09,137.95,137.99,94834.0
2024-11-22 15:15:00,137.98,138.08,137.92,137.93,101584.0,137.98,138.08,137.92,137.93,101584.0
2024-11-22 15:20:00,137.93,138.1,137.92,138.1,80043.0,137.93,138.1,137.92,138.1,80043.0
2024-11-22 15:25:00,138.09,138.14,137.9,138.11,162538.0,138.09,138.14,137.9,138.11,162538.0
2024-11-22 15:30:00,138.1,138.12,137.9,137.98,107624.0,138.1,138.12,137.9,137.98,107624.0
2024-11-22 15:35:00,137.98,138.06,137.92,137.97,109817.0,137.98,138.06,137.92,137.97,109817.0
2024-11-22 15:40:00,137.98,138.14,137.97,138.02,132982.0,137.98,138.14,137.97,138.02,132982.0
2024-11-22 15:45:00,138.03,138.18,137.96,138.13,132466.0,138.03,138.18,137.96,138.13,132466.0
2024-11-22 15:50:00,138.12,138.3,138.01,138.22,263449.0,138.12,138.3,138.01,138.22,263449.0
2024-11-22 15:55:00,138.26,138.5,138.12,138.35,548699.0,138.26,138.5,138.12,138.35,548699.0
2024-11-25 09:30:00,140.49,141.25,139.65,140.16,1223182.0,140.49,141.25,139.65,140.16,1223182.0
2024-11-25 09:35:00,140.13,141.48,139.88,141.44,839013.0,140.13,141.48,139.88,141.44,839013.0
2024-11-25 09:40:00,141.44,142.1,141.4,141.99,911060.0,141.44,142.1,141.4,141.99,911060.0
2024-11-25 09:45:00,141.98,142.08,140.84,140.84,522737.0,141.98,142.08,140.84,140.84,522737.0
2024-11-25 09:50:00,140.87,141.19,139.31,139.46,644179.0,140.87,141.19,139.31,139.46,644179.0
2024-11-25 09:55:00,139.45,139.8,139.05,139.64,592793.0,139.45,139.8,139.05,139.64,592793.0
2024-11-25 10:00:00,139.68,139.98,139.1,139.9,345589.0,139.68,139.98,139.1,139.9,345589.0
2024-11-25 10:05:00,139.91,140.43,139.8,140.13,433161.0,139.91,140.43,139.8,140.13,433161.0
2024-11-25 10:10:00,140.09,140.1,139.22,139.65,418178.0,140.09,140.1,139.22,139.65,418178.0
2024-11-25 10:15:00,139.62,139.99,139.6,139.76,237517.0,139.62,139.99,139.6,139.76,237517.0
2024-11-25 10:20:00,139.76,140.1,139.73,140.01,348527.0,139.76,140.1,139.73,140.01,348527.0
2024-11-25 10:25:00,140.01,140.44,139.88,140.37,371459.0,140.01,140.44,139.88,140.37,371459.0
2024-11-25 10:30:00,140.37,140.6,139.69,139.83,464164.0,140.37,140.6,139.69,139.83,464164.0
2024-11-25 10:35:00,139.82,140.29,139.76,140.13,178494.0,139.82,140.29,139.76,140.13,178494.0
2024-11-25 10:40:00,140.15,140.82,140.13,140.75,303796.0,140.15,140.82,140.13,140.75,303796.0
2024-11-25 10:45:00,140.7,140.99,140.37,140.94,304775.0,140.7,140.99,140.37,140.94,304775.0
2024-11-25 10:50:00,140.94,141.16,140.68,141.04,342053.0,140.94,141.16,140.68,141.04,342053.0
2024-11-25 10:55:00,141.05,141.12,140.78,140.98,215155.0,141.05,141.12,140.78,140.98,215155.0
2024-11-25 11:00:00,140.97,141.37,140.94,141.33,334242.0,140.97,141.37,140.94,141.33,334242.0
2024-11-25 11:05:00,141.34,141.4,140.91,141.04,202071.0,141.34,141.4,140.91,141.04,202071.0
2024-11-25 11:10:00,141.06,141.39,141.02,141.22,206719.0,141.06,141.39,141.02,141.22,206719.0
2024-11-25 11:15:00,141.23,141.55,141.13,141.52,178553.0,141.23,141.55,141.13,141.52,178553.0
2024-11-25 11:20:00,141.5,141.84,141.49,141.75,263849.0,141.5,141.84,141.49,141.75,263849.0
2024-11-25 11:25:00,141.73,142.05,141.67,141.93,520048.0,141.73,142.05,141.67,141.93,520048.0
2024-11-25 11:30:00,141.93,142.35,141.9,142.24,699110.0,141.93,142.35,141.9,142.24,699110.0
2024-11-25 11:35:00,142.21,142.29,141.28,141.34,363132.0,142.21,142.29,141.28,141.34,363132.0
2024-11-25 11:40:00,141.32,141.36,140.86,140.87,281788.0,141.32,141.36,140.86,140.87,281788.0
2024-11-25 11:45:00,140.88,141.43,140.84,141.11,268245.0,140.88,141.43,140.84,141.11,268245.0
2024-11-25 11:50:00,141.13,141.42,141.03,141.24,197160.0,141.13,141.42,141.03,141.24,197160.0
2024-11-25 11:55:00,141.23,141.69,141.22,141.6,171117.0,141.23,141.69,141.22,141.6,171117.0
2024-11-25 12:00:00,141.62,141.69,141.15,141.51,208743.0,141.62,141.69,141.15,141.51,208743.0
2024-11-25 12:05:00,141.52,141.78,141.47,141.63,169658.0,141.52,141.78,141.47,141.63,169658.0
2024-11-25 12:10:00,141.64,141.66,141.21,141.22,253742.0,141.64,141.66,141.21,141.22,253742.0
2024-11-25 12:15:00,141.23,141.46,141.0,141.07,281945.0,141.23,141.46,141.0,141.07,281945.0
2024-11-25 12:20:00,141.06,141.09,140.53,140.56,247398.0,141.06,141.09,140.53,140.56,247398.0
2024-11-25 12:25:00,140.55,140.82,140.55,140.72,160779.0,140.55,140.82,140.55,140.72,160779.0
2024-11-25 12:30:00,140.72,141.12,140.71,141.03,137300.0,140.72,141.12,140.71,141.03,137300.0
2024-11-25 12:35:00,141.03,141.16,140.81,140.91,109746.0,141.03,141.16,140.81,140.91,109746.0
2024-11-25 12:40:00,140.9,141.03,140.55,140.66,120364.0,140.9,141.03,140.55,140.66,120364.0
2024-11-25 12:45:00,140.64,140.64,140.24,140.54,230314.0,140.64,140.64,140.24,140.54,230314.0
2024-11-25 12:50:00,140.54,141.02,140.52,141.0,169051.0,140.54,141.02,140.52,141.0,169051.0
2024-11-25 12:55:00,141.0,141.04,140.84,140.91,123193.0,141.0,141.04,140.84,140.91,123193.0
2024-11-25 13:00:00,140.91,141.12,140.87,140.98,110210.0,140.91,141.12,140.87,140.98,110210.0
2024-11-25 13:05:00,140.99,141.0,140.77,140.81,117766.0,140.99,141.0,140.77,140.81,117766.0
2024-11-25 13:10:00,140.81,140.95,140.79,140.89,82117.0,140.81,140.95,140.79,140.89,82117.0
2024-11-25 13:15:00,140.91,140.99,140.75,140.77,97711.0,140.91,140.99,140.75,140.77,97711.0
2024-11-25 13:20:00,140.76,141.0,140.64,140.97,204224.0,140.76,141.0,140.64,140.97,204224.0
2024-11-25 13:25:00,140.98,140.99,140.82,140.84,57774.0,140.98,140.99,140.82,140.84,57774.0
2024-11-25 13:30:00,140.84,141.0,140.81,140.97,152904.0,140.84,141.0,140.81,140.97,152904.0
2024-11-25 13:35:00,140.98,141.18,140.87,141.11,136882.0,140.98,141.18,140.87,141.11,136882.0
2024-11-25 13:40:00,141.15,141.18,140.81,140.84,105507.0,141.15,141.18,140.81,140.84,105507.0
2024-11-25 13:45:00,140.85,141.04,140.81,140.86,80895.0,140.85,141.04,140.81,140.86,80895.0
2024-11-25 13:50:00,140.85,140.87,140.47,140.49,137726.0,140.85,140.87,140.47,140.49,137726.0
2024-11-25 13:55:00,140.48,140.78,140.46,140.74,140652.0,140.48,140.78,140.46,140.74,140652.0
2024-11-25 14:00:00,140.74,140.75,140.61,140.74,96846.0,140.74,140.75,140.61,140.74,96846.0
2024-11-25 14:05:00,140.74,140.98,140.61,140.93,96146.0,140.74,140.98,140.61,140.93,96146.0
2024-11-25 14:10:00,140.93,141.0,140.89,140.92,45058.0,140.93,141.0,140.89,140.92,45058.0
2024-11-25 14:15:00,140.89,140.96,140.74,140.74,60182.0,140.89,140.96,140.74,140.74,60182.0
2024-11-25 14:20:00,140.75,140.76,140.44,140.55,96779.0,140.75,140.76,140.44,140.55,96779.0
2024-11-25 14:25:00,140.53,140.88,140.53,140.87,108705.0,140.53,140.88,140.53,140.87,108705.0
2024-11-25 14:30:00,140.86,140.87,140.59,140.65,82708.0,140.86,140.87,140.59,140.65,82708.0
2024-11-25 14:35:00,140.66,140.83,140.65,140.81,59197.0,140.66,140.83,140.65,140.81,59197.0
2024-11-25 14:40:00,140.8,140.94,140.69,140.94,87032.0,140.8,140.94,140.69,140.94,87032.0
2024-11-25 14:45:00,140.94,141.01,140.88,140.88,137030.0,140.94,141.01,140.88,140.88,137030.0
2024-11-25 14:50:00,140.91,141.0,140.89,140.99,77124.0,140.91,141.0,140.89,140.99,77124.0
2024-11-25 14:55:00,140.98,141.01,140.76,140.85,111433.0,140.98,141.01,140.76,140.85,111433.0
2024-11-25 15:00:00,140.85,140.94,140.7,140.85,97240.0,140.85,140.94,140.7,140.85,97240.0
2024-11-25 15:05:00,140.86,140.98,140.8,140.95,90536.0,140.86,140.98,140.8,140.95,90536.0
2024-11-25 15:10:00,140.93,140.96,140.71,140.78,76702.0,140.93,140.96,140.71,140.78,76702.0
2024-11-25 15:15:00,140.78,140.84,140.64,140.71,74038.0,140.78,140.84,140.64,140.71,74038.0
2024-11-25 15:20:00,140.72,140.83,140.66,140.83,73124.0,140.72,140.83,140.66,140.83,73124.0
2024-11-25 15:25:00,140.83,140.99,140.74,140.97,126081.0,140.83,140.99,140.74,140.97,126081.0
2024-11-25 15:30:00,140.97,141.09,140.92,141.01,187958.0,140.97,141.09,140.92,141.01,187958.0
2024-11-25 15:35:00,141.01,141.01,140.74,140.84,172784.0,141.01,141.01,140.74,140.84,172784.0
2024-11-25 15:40:00,140.84,141.12,140.84,141.07,157977.0,140.84,141.12,140.84,141.07,157977.0
2024-11-25 15:45:00,141.07,141.14,140.91,141.0,156002.0,141.07,141.14,140.91,141.0,156002.0
2024-11-25 15:50:00,141.01,141.25,140.82,141.1,423210.0,141.01,141.25,140.82,141.1,423210.0
2024-11-25 15:55:00,141.1,141.21,140.88,141.16,824118.0,141.1,141.21,140.88,141.16,824118.0
2024-11-26 09:30:00,142.55,142.8,140.77,140.84,1202301.0,142.55,142.8,140.77,140.84,1202301.0
2024-11-26 09:35:00,140.89,141.08,139.93,140.0,995406.0,140.89,141.08,139.93,140.0,995406.0
2024-11-26 09:40:00,140.02,140.11,139.33,139.37,617035.0,140.02,140.11,139.33,139.37,617035.0
2024-11-26 09:45:00,139.39,139.75,139.25,139.47,596589.0,139.39,139.75,139.25,139.47,596589.0
2024-11-26 09:50:00,139.49,139.72,138.7,138.79,713265.0,139.49,139.72,138.7,138.79,713265.0
2024-11-26 09:55:00,138.76,138.88,138.37,138.63,648733.0,138.76,138.88,138.37,138.63,648733.0
2024-11-26 10:00:00,138.64,139.1,138.2,139.1,668436.0,138.64,139.1,138.2,139.1,668436.0
2024-11-26 10:05:00,139.11,139.27,138.92,139.03,399544.0,139.11,139.27,138.92,139.03,399544.0
2024-11-26 10:10:00,139.01,139.38,138.81,139.26,383999.0,139.01,139.38,138.81,139.26,383999.0
2024-11-26 10:15:00,139.25,139.25,138.29,138.39,455310.0,139.25,139.25,138.29,138.39,455310.0
2024-11-26 10:20:00,138.39,138.65,138.21,138.22,401519.0,138.39,138.65,138.21,138.22,401519.0
2024-11-26 10:25:00,138.25,138.25,137.81,138.07,533590.0,138.25,138.25,137.81,138.07,533590.0
2024-11-26 10:30:00,138.09,138.28,137.96,138.19,256643.0,138.09,138.28,137.96,138.19,256643.0
2024-11-26 10:35:00,138.18,138.57,138.02,138.49,308863.0,138.18,138.57,138.02,138.49,308863.0
2024-11-26 10:40:00,138.5,138.6,138.21,138.36,323872.0,138.5,138.6,138.21,138.36,323872.0
2024-11-26 10:45:00,138.34,138.39,137.81,137.89,343897.0,138.34,138.39,137.81,137.89,343897.0
2024-11-26 10:50:00,137.89,138.03,137.7,137.83,320821.0,137.89,138.03,137.7,137.83,320821.0
2024-11-26 10:55:00,137.82,138.03,137.52,137.53,333490.0,137.82,138.03,137.52,137.53,333490.0
2024-11-26 11:00:00,137.53,137.75,137.45,137.69,301943.0,137.53,137.75,137.45,137.69,301943.0
2024-11-26 11:05:00,137.69,137.87,137.37,137.46,289019.0,137.69,137.87,137.37,137.46,289019.0
2024-11-26 11:10:00,137.46,137.57,136.94,137.13,609587.0,137.46,137.57,136.94,137.13,609587.0
2024-11-26 11:15:00,137.13,137.25,137.0,137.03,253160.0,137.13,137.25,137.0,137.03,253160.0
2024-11-26 11:20:00,137.05,137.29,137.01,137.08,402209.0,137.05,137.29,137.01,137.08,402209.0
2024-11-26 11:25:00,137.08,137.46,137.07,137.43,292923.0,137.08,137.46,137.07,137.43,292923.0
2024-11-26 11:30:00,137.42,137.45,136.96,137.03,337735.0,137.42,137.45,136.96,137.03,337735.0
2024-11-26 11:35:00,137.03,137.23,136.75,137.09,449309.0,137.03,137.23,136.75,137.09,449309.0
2024-11-26 11:40:00,137.1,137.31,137.01,137.24,254926.0,137.1,137.31,137.01,137.24,254926.0
2024-11-26 11:45:00,137.26,137.3,136.82,136.95,480972.0,137.26,137.3,136.82,136.95,480972.0
2024-11-26 11:50:00,136.97,137.37,136.96,137.25,270954.0,136.97,137.37,136.96,137.25,270954.0
2024-11-26 11:55:00,137.25,137.38,137.11,137.34,184006.0,137.25,137.38,137.11,137.34,184006.0
2024-11-26 12:00:00,137.34,137.38,137.16,137.17,154095.0,137.34,137.38,137.16,137.17,154095.0
2024-11-26 12:05:00,137.17,137.31,137.06,137.27,161670.0,137.17,137.31,137.06,137.27,161670.0
2024-11-26 12:10:00,137.29,137.58,137.28,137.4,284236.0,137.29,137.58,137.28,137.4,284236.0
2024-11-26 12:15:00,137.39,137.48,137.15,137.17,187082.0,137.39,137.48,137.15,137.17,187082.0
2024-11-26 12:20:00,137.18,137.23,137.05,137.13,151125.0,137.18,137.23,137.05,137.13,151125.0
2024-11-26 12:25:00,137.12,137.4,137.09,137.38,120384.0,137.12,137.4,137.09,137.38,120384.0
2024-11-26 12:30:00,137.39,137.48,137.28,137.42,131828.0,137.39,137.48,137.28,137.42,131828.0
2024-11-26 12:35:00,137.42,137.54,137.39,137.44,115241.0,137.42,137.54,137.39,137.44,115241.0
2024-11-26 12:40:00,137.43,137.54,137.32,137.52,140143.0,137.43,137.54,137.32,137.52,140143.0
2024-11-26 12:45:00,137.52,137.55,137.21,137.25,171176.0,137.52,137.55,137.21,137.25,171176.0
2024-11-26 12:50:00,137.25,137.31,137.18,137.22,106692.0,137.25,137.31,137.18,137.22,106692.0
2024-11-26 12:55:00,137.23,137.27,137.14,137.2,176743.0,137.23,137.27,137.14,137.2,176743.0
2024-11-26 13:00:00,137.19,137.2,136.83,137.01,351029.0,137.19,137.2,136.83,137.01,351029.0
2024-11-26 13:05:00,137.02,137.28,137.0,137.02,225390.0,137.02,137.28,137.0,137.02,225390.0
2024-11-26 13:10:00,137.03,137.21,137.02,137.19,141669.0,137.03,137.21,137.02,137.19,141669.0
2024-11-26 13:15:00,137.19,137.35,137.07,137.08,189595.0,137.19,137.35,137.07,137.08,189595.0
2024-11-26 13:20:00,137.09,137.33,137.03,137.23,132229.0,137.09,137.33,137.03,137.23,132229.0
2024-11-26 13:25:00,137.22,137.33,137.18,137.24,125492.0,137.22,137.33,137.18,137.24,125492.0
2024-11-26 13:30:00,137.24,137.49,137.21,137.42,163134.0,137.24,137.49,137.21,137.42,163134.0
2024-11-26 13:35:00,137.42,137.46,137.16,137.41,145621.0,137.42,137.46,137.16,137.41,145621.0
2024-11-26 13:40:00,137.41,137.72,137.38,137.7,261395.0,137.41,137.72,137.38,137.7,261395.0
2024-11-26 13:45:00,137.71,137.73,137.51,137.55,189671.0,137.71,137.73,137.51,137.55,189671.0
2024-11-26 13:50:00,137.54,137.57,137.4,137.43,112838.0,137.54,137.57,137.4,137.43,112838.0
2024-11-26 13:55:00,137.44,137.54,137.41,137.47,121557.0,137.44,137.54,137.41,137.47,121557.0
2024-11-26 14:00:00,137.46,137.48,137.34,137.44,140854.0,137.46,137.48,137.34,137.44,140854.0
2024-11-26 14:05:00,137.45,137.49,137.21,137.27,158556.0,137.45,137.49,137.21,137.27,158556.0
2024-11-26 14:10:00,137.27,137.46,137.22,137.28,132324.0,137.27,137.46,137.22,137.28,132324.0
2024-11-26 14:15:00,137.29,137.35,136.91,136.93,219334.0,137.29,137.35,136.91,136.93,219334.0
2024-11-26 14:20:00,136.94,137.02,136.69,136.7,299393.0,136.94,137.02,136.69,136.7,299393.0
2024-11-26 14:25:00,136.71,136.8,136.62,136.76,207802.0,136.71,136.8,136.62,136.76,207802.0
2024-11-26 14:30:00,136.75,137.06,136.66,137.05,189904.0,136.75,137.06,136.66,137.05,189904.0
2024-11-26 14:35:00,137.04,137.06,136.93,137.0,115776.0,137.04,137.06,136.93,137.0,115776.0
2024-11-26 14:40:00,136.99,137.12,136.92,136.93,105740.0,136.99,137.12,136.92,136.93,105740.0
2024-11-26 14:45:00,136.94,137.02,136.93,136.96,100541.0,136.94,137.02,136.93,136.96,100541.0
2024-11-26 14:50:00,136.97,137.11,136.9,136.93,151199.0,136.97,137.11,136.9,136.93,151199.0
2024-11-26 14:55:00,136.93,137.01,136.88,136.97,112209.0,136.93,137.01,136.88,136.97,112209.0
2024-11-26 15:00:00,136.96,137.15,136.88,137.03,198834.0,136.96,137.15,136.88,137.03,198834.0
2024-11-26 15:05:00,137.03,137.1,136.9,136.94,142093.0,137.03,137.1,136.9,136.94,142093.0
2024-11-26 15:10:00,136.94,137.14,136.83,137.05,168496.0,136.94,137.14,136.83,137.05,168496.0
2024-11-26 15:15:00,137.04,137.22,137.01,137.14,242570.0,137.04,137.22,137.01,137.14,242570.0
2024-11-26 15:20:00,137.15,137.15,136.95,137.13,199765.0,137.15,137.15,136.95,137.13,199765.0
2024-11-26 15:25:00,137.14,137.33,137.06,137.28,250147.0,137.14,137.33,137.06,137.28,250147.0
2024-11-26 15:30:00,137.28,137.38,137.23,137.25,168476.0,137.28,137.38,137.23,137.25,168476.0
2024-11-26 15:35:00,137.25,137.39,137.17,137.34,269418.0,137.25,137.39,137.17,137.34,269418.0
2024-11-26 15:40:00,137.34,137.41,137.29,137.4,233485.0,137.34,137.41,137.29,137.4,233485.0
2024-11-26 15:45:00,137.4,137.68,137.38,137.5,284065.0,137.4,137.68,137.38,137.5,284065.0
2024-11-26 15:50:00,137.5,137.73,137.34,137.48,482649.0,137.5,137.73,137.34,137.48,482649.0
2024-11-26 15:55:00,137.48,137.78,137.48,137.7,662277.0,137.48,137.78,137.48,137.7,662277.0
2024-11-27 09:30:00,137.42,137.94,136.14,136.42,973281.0,137.42,137.94,136.14,136.42,973281.0
2024-11-27 09:35:00,136.45,136.87,135.95,136.46,403365.0,136.45,136.87,135.95,136.46,403365.0
2024-11-27 09:40:00,136.48,136.78,136.15,136.34,375010.0,136.48,136.78,136.15,136.34,375010.0
2024-11-27 09:45:00,136.34,136.82,136.31,136.46,249716.0,136.34,136.82,136.31,136.46,249716.0
2024-11-27 09:50:00,136.48,136.53,135.96,136.27,418588.0,136.48,136.53,135.96,136.27,418588.0
2024-11-27 09:55:00,136.28,136.48,135.93,135.99,253371.0,136.28,136.48,135.93,135.99,253371.0
2024-11-27 10:00:00,135.99,136.09,135.73,135.75,381233.0,135.99,136.09,135.73,135.75,381233.0
2024-11-27 10:05:00,135.75,135.75,135.26,135.28,507188.0,135.75,135.75,135.26,135.28,507188.0
2024-11-27 10:10:00,135.28,135.35,134.75,134.76,547498.0,135.28,135.35,134.75,134.76,547498.0
2024-11-27 10:15:00,134.79,134.96,134.43,134.53,471940.0,134.79,134.96,134.43,134.53,471940.0
2024-11-27 10:20:00,134.53,134.69,134.34,134.55,488442.0,134.53,134.69,134.34,134.55,488442.0
2024-11-27 10:25:00,134.55,134.64,134.26,134.3,271658.0,134.55,134.64,134.26,134.3,271658.0
2024-11-27 10:30:00,134.34,134.68,134.06,134.41,353322.0,134.34,134.68,134.06,134.41,353322.0
2024-11-27 10:35:00,134.44,134.54,133.8,133.92,508854.0,134.44,134.54,133.8,133.92,508854.0
2024-11-27 10:40:00,133.92,134.27,133.77,134.27,328515.0,133.92,134.27,133.77,134.27,328515.0
2024-11-27 10:45:00,134.25,134.29,133.87,133.88,248338.0,134.25,134.29,133.87,133.88,248338.0
2024-11-27 10:50:00,133.89,134.1,133.6,134.06,355928.0,133.89,134.1,133.6,134.06,355928.0
2024-11-27 10:55:00,134.06,134.36,133.97,134.2,196630.0,134.06,134.36,133.97,134.2,196630.0
2024-11-27 11:00:00,134.19,134.2,133.8,133.97,220116.0,134.19,134.2,133.8,133.97,220116.0
2024-11-27 11:05:00,133.97,133.97,133.66,133.96,297328.0,133.97,133.97,133.66,133.96,297328.0
2024-11-27 11:10:00,133.95,133.96,133.2,133.35,475908.0,133.95,133.96,133.2,133.35,475908.0
2024-11-27 11:15:00,133.37,133.65,133.26,133.4,264747.0,133.37,133.65,133.26,133.4,264747.0
2024-11-27 11:20:00,133.4,133.43,133.22,133.25,252231.0,133.4,133.43,133.22,133.25,252231.0
2024-11-27 11:25:00,133.27,133.47,132.97,133.43,561397.0,133.27,133.47,132.97,133.43,561397.0
2024-11-27 11:30:00,133.41,133.6,133.34,133.51,276120.0,133.41,133.6,133.34,133.51,276120.0
2024-11-27 11:35:00,133.51,133.7,133.22,133.42,372901.0,133.51,133.7,133.22,133.42,372901.0
2024-11-27 11:40:00,133.42,133.56,133.17,133.18,239210.0,133.42,133.56,133.17,133.18,239210.0
2024-11-27 11:45:00,133.19,133.29,133.03,133.1,165475.0,133.19,133.29,133.03,133.1,165475.0
2024-11-27 11:50:00,133.09,133.4,133.09,133.33,209326.0,133.09,133.4,133.09,133.33,209326.0
2024-11-27 11:55:00,133.33,133.42,133.28,133.33,130725.0,133.33,133.42,133.28,133.33,130725.0
2024-11-27 12:00:00,133.33,133.47,133.11,133.34,224066.0,133.33,133.47,133.11,133.34,224066.0
2024-11-27 12:05:00,133.34,133.4,133.14,133.29,160813.0,133.34,133.4,133.14,133.29,160813.0
2024-11-27 12:10:00,133.29,133.48,133.28,133.43,183924.0,133.29,133.48,133.28,133.43,183924.0
2024-11-27 12:15:00,133.43,133.48,133.3,133.41,132804.0,133.43,133.48,133.3,133.41,132804.0
2024-11-27 12:20:00,133.42,133.45,133.31,133.34,109482.0,133.42,133.45,133.31,133.34,109482.0
2024-11-27 12:25:00,133.36,133.58,133.34,133.54,126689.0,133.36,133.58,133.34,133.54,126689.0
2024-11-27 12:30:00,133.55,133.72,133.4,133.68,150881.0,133.55,133.72,133.4,133.68,150881.0
2024-11-27 12:35:00,133.69,133.76,133.62,133.7,152219.0,133.69,133.76,133.62,133.7,152219.0
2024-11-27 12:40:00,133.72,133.89,133.7,133.82,145584.0,133.72,133.89,133.7,133.82,145584.0
2024-11-27 12:45:00,133.8,134.01,133.61,134.0,166250.0,133.8,134.01,133.61,134.0,166250.0
2024-11-27 12:50:00,134.0,134.12,133.91,133.95,164992.0,134.0,134.12,133.91,133.95,164992.0
2024-11-27 12:55:00,133.94,134.21,133.92,134.17,180713.0,133.94,134.21,133.92,134.17,180713.0
2024-11-27 13:00:00,134.15,134.21,133.94,134.2,131176.0,134.15,134.21,133.94,134.2,131176.0
2024-11-27 13:05:00,134.21,134.42,134.14,134.4,246478.0,134.21,134.42,134.14,134.4,246478.0
2024-11-27 13:10:00,134.39,134.78,134.38,134.77,246071.0,134.39,134.78,134.38,134.77,246071.0
2024-11-27 13:15:00,134.78,134.92,134.65,134.8,211512.0,134.78,134.92,134.65,134.8,211512.0
2024-11-27 13:20:00,134.82,134.82,134.49,134.56,212672.0,134.82,134.82,134.49,134.56,212672.0
2024-11-27 13:25:00,134.56,134.75,134.5,134.73,106026.0,134.56,134.75,134.5,134.73,106026.0
2024-11-27 13:30:00,134.73,134.95,134.69,134.94,145562.0,134.73,134.95,134.69,134.94,145562.0
2024-11-27 13:35:00,134.92,135.09,134.86,135.09,229566.0,134.92,135.09,134.86,135.09,229566.0
2024-11-27 13:40:00,135.09,135.15,134.76,134.88,192290.0,135.09,135.15,134.76,134.88,192290.0
2024-11-27 13:45:00,134.89,134.95,134.78,134.94,88723.0,134.89,134.95,134.78,134.94,88723.0
2024-11-27 13:50:00,134.95,135.07,134.9,134.98,167103.0,134.95,135.07,134.9,134.98,167103.0
2024-11-27 13:55:00,134.96,135.18,134.93,135.1,142387.0,134.96,135.18,134.93,135.1,142387.0
2024-11-27 14:00:00,135.09,135.37,135.08,135.26,269920.0,135.09,135.37,135.08,135.26,269920.0
2024-11-27 14:05:00,135.28,135.44,135.17,135.21,226435.0,135.28,135.44,135.17,135.21,226435.0
2024-11-27 14:10:00,135.23,135.51,135.2,135.51,253403.0,135.23,135.51,135.2,135.51,253403.0
2024-11-27 14:15:00,135.5,135.9,135.32,135.45,462561.0,135.5,135.9,135.32,135.45,462561.0
2024-11-27 14:20:00,135.45,135.58,135.33,135.53,147838.0,135.45,135.58,135.33,135.53,147838.0
2024-11-27 14:25:00,135.54,135.66,135.41,135.43,185445.0,135.54,135.66,135.41,135.43,185445.0
2024-11-27 14:30:00,135.42,135.69,135.41,135.56,152578.0,135.42,135.69,135.41,135.56,152578.0
2024-11-27 14:35:00,135.57,135.86,135.52,135.83,194214.0,135.57,135.86,135.52,135.83,194214.0
2024-11-27 14:40:00,135.83,135.93,135.77,135.86,178782.0,135.83,135.93,135.77,135.86,178782.0
2024-11-27 14:45:00,135.84,136.03,135.79,135.99,198079.0,135.84,136.03,135.79,135.99,198079.0
2024-11-27 14:50:00,135.99,136.05,135.76,135.86,158904.0,135.99,136.05,135.76,135.86,158904.0
2024-11-27 14:55:00,135.85,135.86,135.68,135.8,163406.0,135.85,135.86,135.68,135.8,163406.0
2024-11-27 15:00:00,135.79,136.12,135.75,136.03,207229.0,135.79,136.12,135.75,136.03,207229.0
2024-11-27 15:05:00,136.04,136.14,135.89,136.09,164996.0,136.04,136.14,135.89,136.09,164996.0
2024-11-27 15:10:00,136.1,136.12,135.92,136.05,127288.0,136.1,136.12,135.92,136.05,127288.0
2024-11-27 15:15:00,136.06,136.25,135.92,135.97,234680.0,136.06,136.25,135.92,135.97,234680.0
2024-11-27 15:20:00,135.95,135.99,135.75,135.84,196902.0,135.95,135.99,135.75,135.84,196902.0
2024-11-27 15:25:00,135.83,136.0,135.79,135.99,139989.0,135.83,136.0,135.79,135.99,139989.0
2024-11-27 15:30:00,135.99,136.0,135.74,135.78,175445.0,135.99,136.0,135.74,135.78,175445.0
2024-11-27 15:35:00,135.78,136.05,135.74,135.88,190740.0,135.78,136.05,135.74,135.88,190740.0
2024-11-27 15:40:00,135.88,135.89,135.61,135.8,243914.0,135.88,135.89,135.61,135.8,243914.0
2024-11-27 15:45:00,135.81,135.96,135.72,135.87,155431.0,135.81,135.96,135.72,135.87,155431.0
2024-11-27 15:50:00,135.86,136.27,135.85,136.06,384420.0,135.86,136.27,135.85,136.06,384420.0
2024-11-27 15:55:00,136.08,136.38,136.05,136.24,511991.0,136.08,136.38,136.05,136.24,511991.0
2024-11-29 09:30:00,136.24,136.77,135.78,136.59,841354.0,136.24,136.77,135.78,136.59,841354.0
2024-11-29 09:35:00,136.61,137.21,136.42,136.88,454309.0,136.61,137.21,136.42,136.88,454309.0
2024-11-29 09:40:00,136.91,137.1,136.68,137.08,281298.0,136.91,137.1,136.68,137.08,281298.0
2024-11-29 09:45:00,137.04,137.5,136.81,136.98,472865.0,137.04,137.5,136.81,136.98,472865.0
2024-11-29 09:50:00,136.98,137.8,136.93,137.8,440827.0,136.98,137.8,136.93,137.8,440827.0
2024-11-29 09:55:00,137.8,138.35,137.75,138.31,506193.0,137.8,138.35,137.75,138.31,506193.0
2024-11-29 10:00:00,138.31,138.37,137.89,138.22,434374.0,138.31,138.37,137.89,138.22,434374.0
2024-11-29 10:05:00,138.21,138.46,138.16,138.36,348433.0,138.21,138.46,138.16,138.36,348433.0
2024-11-29 10:10:00,138.35,138.59,138.14,138.48,397876.0,138.35,138.59,138.14,138.48,397876.0
2024-11-29 10:15:00,138.5,138.53,138.08,138.38,268480.0,138.5,138.53,138.08,138.38,268480.0
2024-11-29 10:20:00,138.4,138.43,137.81,137.89,306289.0,138.4,138.43,137.81,137.89,306289.0
2024-11-29 10:25:00,137.9,138.0,137.65,137.77,203012.0,137.9,138.0,137.65,137.77,203012.0
2024-11-29 10:30:00,137.8,138.29,137.65,138.29,254967.0,137.8,138.29,137.65,138.29,254967.0
2024-11-29 10:35:00,138.29,138.29,137.75,137.76,183858.0,138.29,138.29,137.75,137.76,183858.0
2024-11-29 10:40:00,137.76,138.13,137.71,138.09,183467.0,137.76,138.13,137.71,138.09,183467.0
2024-11-29 10:45:00,138.08,138.09,137.7,137.71,178021.0,138.08,138.09,137.7,137.71,178021.0
2024-11-29 10:50:00,137.72,138.08,137.6,137.94,143635.0,137.72,138.08,137.6,137.94,143635.0
2024-11-29 10:55:00,137.93,137.97,137.75,137.8,117687.0,137.93,137.97,137.75,137.8,117687.0
2024-11-29 11:00:00,137.8,138.0,137.76,137.86,149502.0,137.8,138.0,137.76,137.86,149502.0
2024-11-29 11:05:00,137.83,138.18,137.78,137.94,187997.0,137.83,138.18,137.78,137.94,187997.0
2024-11-29 11:10:00,137.95,138.21,137.78,138.14,210973.0,137.95,138.21,137.78,138.14,210973.0
2024-11-29 11:15:00,138.13,138.15,137.79,137.85,142835.0,138.13,138.15,137.79,137.85,142835.0
2024-11-29 11:20:00,137.88,137.99,137.83,137.87,92323.0,137.88,137.99,137.83,137.87,92323.0
2024-11-29 11:25:00,137.88,138.1,137.75,137.87,218750.0,137.88,138.1,137.75,137.87,218750.0
2024-11-29 11:30:00,137.87,137.96,137.57,137.59,173892.0,137.87,137.96,137.57,137.59,173892.0
2024-11-29 11:35:00,137.57,137.65,137.15,137.37,308261.0,137.57,137.65,137.15,137.37,308261.0
2024-11-29 11:40:00,137.37,137.47,137.28,137.36,141689.0,137.37,137.47,137.28,137.36,141689.0
2024-11-29 11:45:00,137.34,137.52,137.24,137.52,262916.0,137.34,137.52,137.24,137.52,262916.0
2024-11-29 11:50:00,137.5,137.56,137.26,137.28,153888.0,137.5,137.56,137.26,137.28,153888.0
2024-11-29 11:55:00,137.27,137.4,137.25,137.38,98624.0,137.27,137.4,137.25,137.38,98624.0
2024-11-29 12:00:00,137.39,137.42,137.2,137.33,118618.0,137.39,137.42,137.2,137.33,118618.0
2024-11-29 12:05:00,137.33,137.35,137.15,137.21,107682.0,137.33,137.35,137.15,137.21,107682.0
2024-11-29 12:10:00,137.22,137.66,137.16,137.64,154924.0,137.22,137.66,137.16,137.64,154924.0
2024-11-29 12:15:00,137.63,138.08,137.63,137.97,264150.0,137.63,138.08,137.63,137.97,264150.0
2024-11-29 12:20:00,137.98,137.98,137.61,137.64,146153.0,137.98,137.98,137.61,137.64,146153.0
2024-11-29 12:25:00,137.66,137.84,137.43,137.43,162663.0,137.66,137.84,137.43,137.43,162663.0
2024-11-29 12:30:00,137.44,137.57,137.4,137.55,148646.0,137.44,137.57,137.4,137.55,148646.0
2024-11-29 12:35:00,137.55,137.63,137.45,137.63,127673.0,137.55,137.63,137.45,137.63,127673.0
2024-11-29 12:40:00,137.63,137.64,137.42,137.45,117799.0,137.63,137.64,137.42,137.45,117799.0
2024-11-29 12:45:00,137.44,137.48,137.32,137.34,151908.0,137.44,137.48,137.32,137.34,151908.0
2024-11-29 12:50:00,137.35,137.6,137.07,137.11,244095.0,137.35,137.6,137.07,137.11,244095.0
2024-11-29 12:55:00,137.13,137.41,137.05,137.2,450811.0,137.13,137.41,137.05,137.2,450811.0
2024-12-02 09:30:00,137.87,139.72,137.8,139.62,1122935.0,137.87,139.72,137.8,139.62,1122935.0
2024-12-02 09:35:00,139.61,140.55,139.5,140.16,1083779.0,139.61,140.55,139.5,140.16,1083779.0
2024-12-02 09:40:00,140.15,140.22,139.54,139.9,590763.0,140.15,140.22,139.54,139.9,590763.0
2024-12-02 09:45:00,139.91,140.35,139.0,140.35,811654.0,139.91,140.35,139.0,140.35,811654.0
2024-12-02 09:50:00,140.35,141.17,140.34,141.12,814023.0,140.35,141.17,140.34,141.12,814023.0
2024-12-02 09:55:00,141.1,141.1,140.12,140.55,511001.0,141.1,141.1,140.12,140.55,511001.0
2024-12-02 10:00:00,140.6,140.9,140.41,140.57,373126.0,140.6,140.9,140.41,140.57,373126.0
2024-12-02 10:05:00,140.56,141.08,140.43,141.07,383994.0,140.56,141.08,140.43,141.07,383994.0
2024-12-02 10:10:00,140.98,141.16,140.74,140.91,405899.0,140.98,141.16,140.74,140.91,405899.0
2024-12-02 10:15:00,140.91,141.05,140.23,140.33,435897.0,140.91,141.05,140.23,140.33,435897.0
2024-12-02 10:20:00,140.33,140.98,140.3,140.85,292446.0,140.33,140.98,140.3,140.85,292446.0
2024-12-02 10:25:00,140.86,141.01,140.75,140.94,275592.0,140.86,141.01,140.75,140.94,275592.0
2024-12-02 10:30:00,140.93,141.02,140.75,140.88,406930.0,140.93,141.02,140.75,140.88,406930.0
2024-12-02 10:35:00,140.88,140.94,140.46,140.46,242889.0,140.88,140.94,140.46,140.46,242889.0
2024-12-02 10:40:00,140.49,140.55,140.03,140.04,340328.0,140.49,140.55,140.03,140.04,340328.0
2024-12-02 10:45:00,140.04,140.55,140.03,140.19,226443.0,140.04,140.55,140.03,140.19,226443.0
2024-12-02 10:50:00,140.2,140.26,139.89,140.12,295593.0,140.2,140.26,139.89,140.12,295593.0
2024-12-02 10:55:00,140.15,140.49,140.12,140.46,168788.0,140.15,140.49,140.12,140.46,168788.0
2024-12-02 11:00:00,140.46,141.08,140.45,141.0,352123.0,140.46,141.08,140.45,141.0,352123.0
2024-12-02 11:05:00,140.99,141.47,140.96,141.45,444920.0,140.99,141.47,140.96,141.45,444920.0
2024-12-02 11:10:00,141.47,141.51,141.2,141.28,385830.0,141.47,141.51,141.2,141.28,385830.0
2024-12-02 11:15:00,141.27,141.44,140.93,141.43,329263.0,141.27,141.44,140.93,141.43,329263.0
2024-12-02 11:20:00,141.42,141.42,141.09,141.24,168755.0,141.42,141.42,141.09,141.24,168755.0
2024-12-02 11:25:00,141.24,141.34,141.09,141.3,163726.0,141.24,141.34,141.09,141.3,163726.0
2024-12-02 11:30:00,141.28,141.68,141.27,141.64,375962.0,141.28,141.68,141.27,141.64,375962.0
2024-12-02 11:35:00,141.64,142.18,141.54,142.15,499262.0,141.64,142.18,141.54,142.15,499262.0
2024-12-02 11:40:00,142.13,142.64,142.06,142.36,563603.0,142.13,142.64,142.06,142.36,563603.0
2024-12-02 11:45:00,142.36,142.82,142.36,142.67,575684.0,142.36,142.82,142.36,142.67,575684.0
2024-12-02 11:50:00,142.69,142.82,142.3,142.46,370508.0,142.69,142.82,142.3,142.46,370508.0
2024-12-02 11:55:00,142.46,142.53,142.2,142.25,256421.0,142.46,142.53,142.2,142.25,256421.0
2024-12-02 12:00:00,142.25,142.44,142.04,142.4,309486.0,142.25,142.44,142.04,142.4,309486.0
2024-12-02 12:05:00,142.41,142.59,142.22,142.33,215124.0,142.41,142.59,142.22,142.33,215124.0
2024-12-02 12:10:00,142.33,142.74,142.33,142.63,255712.0,142.33,142.74,142.33,142.63,255712.0
2024-12-02 12:15:00,142.63,142.65,142.37,142.46,291302.0,142.63,142.65,142.37,142.46,291302.0
2024-12-02 12:20:00,142.46,142.6,142.24,142.26,239622.0,142.46,142.6,142.24,142.26,239622.0
2024-12-02 12:25:00,142.23,142.28,141.91,141.92,255666.0,142.23,142.28,141.91,141.92,255666.0
2024-12-02 12:30:00,141.92,142.02,141.64,141.78,269374.0,141.92,142.02,141.64,141.78,269374.0
2024-12-02 12:35:00,141.79,141.97,141.72,141.93,199857.0,141.79,141.97,141.72,141.93,199857.0
2024-12-02 12:40:00,141.94,141.98,141.67,141.71,206355.0,141.94,141.98,141.67,141.71,206355.0
2024-12-02 12:45:00,141.71,142.14,141.57,142.05,252466.0,141.71,142.14,141.57,142.05,252466.0
2024-12-02 12:50:00,142.07,142.25,141.74,141.82,246376.0,142.07,142.25,141.74,141.82,246376.0
2024-12-02 12:55:00,141.81,141.83,141.61,141.66,173617.0,141.81,141.83,141.61,141.66,173617.0
2024-12-02 13:00:00,141.69,141.78,141.52,141.65,182881.0,141.69,141.78,141.52,141.65,182881.0
2024-12-02 13:05:00,141.63,141.93,141.63,141.9,181392.0,141.63,141.93,141.63,141.9,181392.0
2024-12-02 13:10:00,141.9,141.9,141.54,141.54,140676.0,141.9,141.9,141.54,141.54,140676.0
2024-12-02 13:15:00,141.54,141.56,140.87,141.23,427024.0,141.54,141.56,140.87,141.23,427024.0
2024-12-02 13:20:00,141.24,141.67,141.19,141.65,192931.0,141.24,141.67,141.19,141.65,192931.0
2024-12-02 13:25:00,141.65,141.73,141.37,141.39,151923.0,141.65,141.73,141.37,141.39,151923.0
2024-12-02 13:30:00,141.39,141.46,141.13,141.25,135102.0,141.39,141.46,141.13,141.25,135102.0
2024-12-02 13:35:00,141.27,141.65,141.06,141.63,235112.0,141.27,141.65,141.06,141.63,235112.0
2024-12-02 13:40:00,141.62,141.74,141.53,141.69,156926.0,141.62,141.74,141.53,141.69,156926.0
2024-12-02 13:45:00,141.68,141.86,141.66,141.79,103971.0,141.68,141.86,141.66,141.79,103971.0
2024-12-02 13:50:00,141.81,141.87,141.71,141.77,107857.0,141.81,141.87,141.71,141.77,107857.0
2024-12-02 13:55:00,141.77,141.77,141.49,141.54,121578.0,141.77,141.77,141.49,141.54,121578.0
2024-12-02 14:00:00,141.55,141.78,141.4,141.74,119053.0,141.55,141.78,141.4,141.74,119053.0
2024-12-02 14:05:00,141.73,141.75,141.55,141.6,81812.0,141.73,141.75,141.55,141.6,81812.0
2024-12-02 14:10:00,141.56,141.57,141.23,141.32,173337.0,141.56,141.57,141.23,141.32,173337.0
2024-12-02 14:15:00,141.33,141.52,141.24,141.37,104541.0,141.33,141.52,141.24,141.37,104541.0
2024-12-02 14:20:00,141.36,141.38,141.15,141.21,130206.0,141.36,141.38,141.15,141.21,130206.0
2024-12-02 14:25:00,141.22,141.39,141.01,141.33,156177.0,141.22,141.39,141.01,141.33,156177.0
2024-12-02 14:30:00,141.33,141.66,141.28,141.62,148077.0,141.33,141.66,141.28,141.62,148077.0
2024-12-02 14:35:00,141.62,141.66,141.36,141.37,100802.0,141.62,141.66,141.36,141.37,100802.0
2024-12-02 14:40:00,141.37,141.58,141.34,141.39,105032.0,141.37,141.58,141.34,141.39,105032.0
2024-12-02 14:45:00,141.39,141.46,141.23,141.38,143005.0,141.39,141.46,141.23,141.38,143005.0
2024-12-02 14:50:00,141.39,141.58,141.26,141.52,102152.0,141.39,141.58,141.26,141.52,102152.0
2024-12-02 14:55:00,141.5,141.64,141.46,141.61,90671.0,141.5,141.64,141.46,141.61,90671.0
2024-12-02 15:00:00,141.6,141.6,141.21,141.27,138531.0,141.6,141.6,141.21,141.27,138531.0
2024-12-02 15:05:00,141.27,141.63,141.15,141.63,242663.0,141.27,141.63,141.15,141.63,242663.0
2024-12-02 15:10:00,141.62,141.74,141.6,141.69,101049.0,141.62,141.74,141.6,141.69,101049.0
2024-12-02 15:15:00,141.7,141.88,141.64,141.68,175347.0,141.7,141.88,141.64,141.68,175347.0
2024-12-02 15:20:00,141.69,142.0,141.61,141.97,127980.0,141.69,142.0,141.61,141.97,127980.0
2024-12-02 15:25:00,141.99,142.11,141.9,141.95,228480.0,141.99,142.11,141.9,141.95,228480.0
2024-12-02 15:30:00,141.95,142.31,141.77,142.31,317663.0,141.95,142.31,141.77,142.31,317663.0
2024-12-02 15:35:00,142.3,142.5,142.21,142.46,266211.0,142.3,142.5,142.21,142.46,266211.0
2024-12-02 15:40:00,142.47,142.59,142.26,142.34,301651.0,142.47,142.59,142.26,142.34,301651.0
2024-12-02 15:45:00,142.35,142.57,142.35,142.57,231983.0,142.35,142.57,142.35,142.57,231983.0
2024-12-02 15:50:00,142.56,142.57,142.09,142.14,529699.0,142.56,142.57,142.09,142.14,529699.0
2024-12-02 15:55:00,142.15,142.25,141.87,142.1,809755.0,142.15,142.25,141.87,142.1,809755.0
2024-12-03 09:30:00,142.5,143.32,141.23,143.19,1362710.0,142.5,143.32,141.23,143.19,1362710.0
2024-12-03 09:35:00,143.23,143.45,141.85,142.4,712107.0,143.23,143.45,141.85,142.4,712107.0
2024-12-03 09:40:00,142.4,142.72,141.69,142.29,573975.0,142.4,142.72,141.69,142.29,573975.0
2024-12-03 09:45:00,142.29,142.44,141.7,142.15,340209.0,142.29,142.44,141.7,142.15,340209.0
2024-12-03 09:50:00,142.15,142.52,141.98,142.3,415778.0,142.15,142.52,141.98,142.3,415778.0
2024-12-03 09:55:00,142.32,142.41,141.82,142.04,229483.0,142.32,142.41,141.82,142.04,229483.0
2024-12-03 10:00:00,142.03,142.13,141.53,141.81,307924.0,142.03,142.13,141.53,141.81,307924.0
2024-12-03 10:05:00,141.84,142.58,141.7,141.83,537736.0,141.84,142.58,141.7,141.83,537736.0
2024-12-03 10:10:00,141.83,142.02,141.39,141.55,348103.0,141.83,142.02,141.39,141.55,348103.0
2024-12-03 10:15:00,141.53,141.81,141.48,141.71,306770.0,141.53,141.81,141.48,141.71,306770.0
2024-12-03 10:20:00,141.72,142.05,141.45,141.81,311781.0,141.72,142.05,141.45,141.81,311781.0
2024-12-03 10:25:00,141.84,141.93,141.45,141.57,212871.0,141.84,141.93,141.45,141.57,212871.0
2024-12-03 10:30:00,141.58,141.94,141.58,141.8,211429.0,141.58,141.94,141.58,141.8,211429.0
2024-12-03 10:35:00,141.81,141.98,141.58,141.63,198337.0,141.81,141.98,141.58,141.63,198337.0
2024-12-03 10:40:00,141.62,141.65,141.08,141.15,285085.0,141.62,141.65,141.08,141.15,285085.0
2024-12-03 10:45:00,141.15,141.59,141.14,141.55,215238.0,141.15,141.59,141.14,141.55,215238.0
2024-12-03 10:50:00,141.54,141.71,141.3,141.47,182220.0,141.54,141.71,141.3,141.47,182220.0
2024-12-03 10:55:00,141.47,141.96,141.27,141.88,233942.0,141.47,141.96,141.27,141.88,233942.0
2024-12-03 11:00:00,141.9,142.05,141.78,141.98,251061.0,141.9,142.05,141.78,141.98,251061.0
2024-12-03 11:05:00,141.97,142.1,141.86,142.04,190071.0,141.97,142.1,141.86,142.04,190071.0
2024-12-03 11:10:00,142.05,142.16,141.72,141.99,209057.0,142.05,142.16,141.72,141.99,209057.0
2024-12-03 11:15:00,141.99,142.04,141.74,142.01,137885.0,141.99,142.04,141.74,142.01,137885.0
2024-12-03 11:20:00,142.0,142.38,141.96,142.33,243198.0,142.0,142.38,141.96,142.33,243198.0
2024-12-03 11:25:00,142.34,142.54,142.2,142.48,258366.0,142.34,142.54,142.2,142.48,258366.0
2024-12-03 11:30:00,142.47,142.59,142.1,142.18,233020.0,142.47,142.59,142.1,142.18,233020.0
2024-12-03 11:35:00,142.17,142.2,141.83,142.04,140083.0,142.17,142.2,141.83,142.04,140083.0
2024-12-03 11:40:00,142.05,142.26,142.0,142.11,125387.0,142.05,142.26,142.0,142.11,125387.0
2024-12-03 11:45:00,142.14,142.4,142.09,142.37,120484.0,142.14,142.4,142.09,142.37,120484.0
2024-12-03 11:50:00,142.4,142.49,142.23,142.48,106105.0,142.4,142.49,142.23,142.48,106105.0
2024-12-03 11:55:00,142.45,142.52,142.06,142.07,156611.0,142.45,142.52,142.06,142.07,156611.0
2024-12-03 12:00:00,142.07,142.35,142.03,142.3,106958.0,142.07,142.35,142.03,142.3,106958.0
2024-12-03 12:05:00,142.29,142.31,142.0,142.01,99145.0,142.29,142.31,142.0,142.01,99145.0
2024-12-03 12:10:00,142.01,142.17,141.92,142.0,121025.0,142.01,142.17,141.92,142.0,121025.0
2024-12-03 12:15:00,142.02,142.31,142.02,142.17,179990.0,142.02,142.31,142.02,142.17,179990.0
2024-12-03 12:20:00,142.16,142.22,141.93,141.93,111901.0,142.16,142.22,141.93,141.93,111901.0
2024-12-03 12:25:00,141.94,141.97,141.7,141.7,127449.0,141.94,141.97,141.7,141.7,127449.0
2024-12-03 12:30:00,141.71,141.76,141.54,141.65,190117.0,141.71,141.76,141.54,141.65,190117.0
2024-12-03 12:35:00,141.65,141.74,141.46,141.74,154040.0,141.65,141.74,141.46,141.74,154040.0
2024-12-03 12:40:00,141.74,141.89,141.69,141.84,89124.0,141.74,141.89,141.69,141.84,89124.0
2024-12-03 12:45:00,141.84,142.05,141.81,142.03,84302.0,141.84,142.05,141.81,142.03,84302.0
2024-12-03 12:50:00,142.02,142.11,141.93,142.11,85198.0,142.02,142.11,141.93,142.11,85198.0
2024-12-03 12:55:00,142.12,142.2,142.07,142.14,110110.0,142.12,142.2,142.07,142.14,110110.0
2024-12-03 13:00:00,142.13,142.22,142.04,142.19,87805.0,142.13,142.22,142.04,142.19,87805.0
2024-12-03 13:05:00,142.19,142.28,142.07,142.25,90346.0,142.19,142.28,142.07,142.25,90346.0
2024-12-03 13:10:00,142.25,142.36,142.12,142.32,99512.0,142.25,142.36,142.12,142.32,99512.0
2024-12-03 13:15:00,142.32,142.33,142.02,142.06,105363.0,142.32,142.33,142.02,142.06,105363.0
2024-12-03 13:20:00,142.1,142.26,142.1,142.16,60904.0,142.1,142.26,142.1,142.16,60904.0
2024-12-03 13:25:00,142.16,142.34,142.1,142.1,71378.0,142.16,142.34,142.1,142.1,71378.0
2024-12-03 13:30:00,142.09,142.2,141.87,141.88,105006.0,142.09,142.2,141.87,141.88,105006.0
2024-12-03 13:35:00,141.89,141.95,141.72,141.8,140050.0,141.89,141.95,141.72,141.8,140050.0
2024-12-03 13:40:00,141.79,141.84,141.71,141.72,73198.0,141.79,141.84,141.71,141.72,73198.0
2024-12-03 13:45:00,141.73,141.74,141.63,141.7,139921.0,141.73,141.74,141.63,141.7,139921.0
2024-12-03 13:50:00,141.71,141.97,141.7,141.97,127077.0,141.71,141.97,141.7,141.97,127077.0
2024-12-03 13:55:00,141.97,142.03,141.8,141.87,76799.0,141.97,142.03,141.8,141.87,76799.0
2024-12-03 14:00:00,141.87,141.94,141.74,141.79,57558.0,141.87,141.94,141.74,141.79,57558.0
2024-12-03 14:05:00,141.8,141.83,141.69,141.77,59156.0,141.8,141.83,141.69,141.77,59156.0
2024-12-03 14:10:00,141.75,141.78,141.66,141.69,66646.0,141.75,141.78,141.66,141.69,66646.0
2024-12-03 14:15:00,141.69,141.97,141.65,141.88,78865.0,141.69,141.97,141.65,141.88,78865.0
2024-12-03 14:20:00,141.86,141.92,141.82,141.88,54562.0,141.86,141.92,141.82,141.88,54562.0
2024-12-03 14:25:00,141.88,141.93,141.79,141.87,57422.0,141.88,141.93,141.79,141.87,57422.0
2024-12-03 14:30:00,141.87,142.02,141.86,141.96,104897.0,141.87,142.02,141.86,141.96,104897.0
2024-12-03 14:35:00,141.93,142.13,141.89,142.04,100618.0,141.93,142.13,141.89,142.04,100618.0
2024-12-03 14:40:00,142.03,142.08,141.94,142.03,101901.0,142.03,142.08,141.94,142.03,101901.0
2024-12-03 14:45:00,142.02,142.14,141.96,142.11,93882.0,142.02,142.14,141.96,142.11,93882.0
2024-12-03 14:50:00,142.11,142.14,141.99,142.01,71988.0,142.11,142.14,141.99,142.01,71988.0
2024-12-03 14:55:00,142.0,142.02,141.72,141.8,133066.0,142.0,142.02,141.72,141.8,133066.0
2024-12-03 15:00:00,141.81,141.93,141.74,141.78,91620.0,141.81,141.93,141.74,141.78,91620.0
2024-12-03 15:05:00,141.75,141.95,141.7,141.87,142590.0,141.75,141.95,141.7,141.87,142590.0
2024-12-03 15:10:00,141.89,142.04,141.8,141.98,113131.0,141.89,142.04,141.8,141.98,113131.0
2024-12-03 15:15:00,141.99,142.14,141.93,142.0,113126.0,141.99,142.14,141.93,142.0,113126.0
2024-12-03 15:20:00,142.0,142.12,141.88,142.05,134124.0,142.0,142.12,141.88,142.05,134124.0
2024-12-03 15:25:00,142.05,142.09,141.9,141.91,140887.0,142.05,142.09,141.9,141.91,140887.0
2024-12-03 15:30:00,141.91,141.99,141.79,141.81,109406.0,141.91,141.99,141.79,141.81,109406.0
2024-12-03 15:35:00,141.81,141.88,141.76,141.77,92337.0,141.81,141.88,141.76,141.77,92337.0
2024-12-03 15:40:00,141.77,141.93,141.75,141.92,137268.0,141.77,141.93,141.75,141.92,137268.0
2024-12-03 15:45:00,141.92,141.95,141.75,141.88,120984.0,141.92,141.95,141.75,141.88,120984.0
2024-12-03 15:50:00,141.89,141.93,141.6,141.72,253309.0,141.89,141.93,141.6,141.72,253309.0
2024-12-03 15:55:00,141.73,142.05,141.67,142.0,408277.0,141.73,142.05,141.67,142.0,408277.0
2024-12-04 09:30:00,142.99,143.4,142.13,142.47,959767.0,142.99,143.4,142.13,142.47,959767.0
2024-12-04 09:35:00,142.47,142.8,141.72,141.81,685129.0,142.47,142.8,141.72,141.81,685129.0
2024-12-04 09:40:00,141.83,142.57,141.74,142.56,393567.0,141.83,142.57,141.74,142.56,393567.0
2024-12-04 09:45:00,142.55,142.98,142.25,142.72,456957.0,142.55,142.98,142.25,142.72,456957.0
2024-12-04 09:50:00,142.73,142.92,142.13,142.18,287995.0,142.73,142.92,142.13,142.18,287995.0
2024-12-04 09:55:00,142.18,142.19,141.56,141.82,436507.0,142.18,142.19,141.56,141.82,436507.0
2024-12-04 10:00:00,141.77,141.84,141.18,141.71,502909.0,141.77,141.84,141.18,141.71,502909.0
2024-12-04 10:05:00,141.73,141.93,141.51,141.69,268225.0,141.73,141.93,141.51,141.69,268225.0
2024-12-04 10:10:00,141.7,142.01,141.61,141.64,346516.0,141.7,142.01,141.61,141.64,346516.0
2024-12-04 10:15:00,141.62,141.81,141.25,141.74,461034.0,141.62,141.81,141.25,141.74,461034.0
2024-12-04 10:20:00,141.74,141.91,141.45,141.55,293378.0,141.74,141.91,141.45,141.55,293378.0
2024-12-04 10:25:00,141.55,141.84,141.48,141.53,185692.0,141.55,141.84,141.48,141.53,185692.0
2024-12-04 10:30:00,141.54,142.02,141.34,141.98,315882.0,141.54,142.02,141.34,141.98,315882.0
2024-12-04 10:35:00,142.0,142.25,141.93,141.94,297325.0,142.0,142.25,141.93,141.94,297325.0
2024-12-04 10:40:00,141.94,142.11,141.64,141.74,251884.0,141.94,142.11,141.64,141.74,251884.0
2024-12-04 10:45:00,141.72,141.9,141.42,141.53,245963.0,141.72,141.9,141.42,141.53,245963.0
2024-12-04 10:50:00,141.58,142.01,141.5,141.96,218587.0,141.58,142.01,141.5,141.96,218587.0
2024-12-04 10:55:00,141.94,142.0,141.7,141.77,171471.0,141.94,142.0,141.7,141.77,171471.0
2024-12-04 11:00:00,141.77,142.05,141.72,141.98,210106.0,141.77,142.05,141.72,141.98,210106.0
2024-12-04 11:05:00,141.97,142.25,141.93,142.08,217802.0,141.97,142.25,141.93,142.08,217802.0
2024-12-04 11:10:00,142.08,142.14,141.91,142.06,173477.0,142.08,142.14,141.91,142.06,173477.0
2024-12-04 11:15:00,142.06,142.1,141.85,142.07,156803.0,142.06,142.1,141.85,142.07,156803.0
2024-12-04 11:20:00,142.08,142.35,142.04,142.3,169916.0,142.08,142.35,142.04,142.3,169916.0
2024-12-04 11:25:00,142.31,142.34,142.1,142.15,148778.0,142.31,142.34,142.1,142.15,148778.0
2024-12-04 11:30:00,142.15,142.24,142.01,142.19,139008.0,142.15,142.24,142.01,142.19,139008.0
2024-12-04 11:35:00,142.18,142.49,141.91,142.02,266414.0,142.18,142.49,141.91,142.02,266414.0
2024-12-04 11:40:00,142.0,142.2,142.0,142.19,163978.0,142.0,142.2,142.0,142.19,163978.0
2024-12-04 11:45:00,142.19,142.37,142.15,142.34,165042.0,142.19,142.37,142.15,142.34,165042.0
2024-12-04 11:50:00,142.32,142.47,142.25,142.46,146414.0,142.32,142.47,142.25,142.46,146414.0
2024-12-04 11:55:00,142.46,142.56,142.28,142.34,178578.0,142.46,142.56,142.28,142.34,178578.0
2024-12-04 12:00:00,142.34,142.44,142.25,142.27,151160.0,142.34,142.44,142.25,142.27,151160.0
2024-12-04 12:05:00,142.27,142.39,142.18,142.35,149966.0,142.27,142.39,142.18,142.35,149966.0
2024-12-04 12:10:00,142.33,142.72,142.32,142.64,243088.0,142.33,142.72,142.32,142.64,243088.0
2024-12-04 12:15:00,142.65,142.77,142.63,142.75,123603.0,142.65,142.77,142.63,142.75,123603.0
2024-12-04 12:20:00,142.74,143.01,142.66,142.98,274680.0,142.74,143.01,142.66,142.98,274680.0
2024-12-04 12:25:00,142.98,143.04,142.7,142.7,181246.0,142.98,143.04,142.7,142.7,181246.0
2024-12-04 12:30:00,142.72,142.72,142.48,142.65,180994.0,142.72,142.72,142.48,142.65,180994.0
2024-12-04 12:35:00,142.65,142.89,142.61,142.83,94425.0,142.65,142.89,142.61,142.83,94425.0
2024-12-04 12:40:00,142.81,142.9,142.72,142.88,97165.0,142.81,142.9,142.72,142.88,97165.0
2024-12-04 12:45:00,142.89,142.89,142.52,142.64,119142.0,142.89,142.89,142.52,142.64,119142.0
2024-12-04 12:50:00,142.65,142.69,142.53,142.66,87997.0,142.65,142.69,142.53,142.66,87997.0
2024-12-04 12:55:00,142.67,142.94,142.61,142.85,149942.0,142.67,142.94,142.61,142.85,149942.0
2024-12-04 13:00:00,142.84,142.92,142.77,142.83,89289.0,142.84,142.92,142.77,142.83,89289.0
2024-12-04 13:05:00,142.85,143.09,142.82,143.03,164770.0,142.85,143.09,142.82,143.03,164770.0
2024-12-04 13:10:00,143.02,143.24,142.98,143.11,191605.0,143.02,143.24,142.98,143.11,191605.0
2024-12-04 13:15:00,143.1,143.11,142.78,142.82,120169.0,143.1,143.11,142.78,142.82,120169.0
2024-12-04 13:20:00,142.84,143.0,142.81,142.93,104424.0,142.84,143.0,142.81,142.93,104424.0
2024-12-04 13:25:00,142.96,143.0,142.75,142.81,108050.0,142.96,143.0,142.75,142.81,108050.0
2024-12-04 13:30:00,142.79,142.9,142.64,142.74,98793.0,142.79,142.9,142.64,142.74,98793.0
2024-12-04 13:35:00,142.76,142.83,142.55,142.72,104981.0,142.76,142.83,142.55,142.72,104981.0
2024-12-04 13:40:00,142.73,142.9,142.71,142.88,89074.0,142.73,142.9,142.71,142.88,89074.0
2024-12-04 13:45:00,142.87,142.92,142.76,142.88,104735.0,142.87,142.92,142.76,142.88,104735.0
2024-12-04 13:50:00,142.9,143.05,142.8,143.03,115706.0,142.9,143.05,142.8,143.03,115706.0
2024-12-04 13:55:00,143.01,143.2,142.98,143.04,145840.0,143.01,143.2,142.98,143.04,145840.0
2024-12-04 14:00:00,143.02,143.39,142.95,143.35,258789.0,143.02,143.39,142.95,143.35,258789.0
2024-12-04 14:05:00,143.37,143.44,143.28,143.4,205497.0,143.37,143.44,143.28,143.4,205497.0
2024-12-04 14:10:00,143.41,143.48,143.15,143.41,198390.0,143.41,143.48,143.15,143.41,198390.0
2024-12-04 14:15:00,143.44,143.54,143.33,143.39,164333.0,143.44,143.54,143.33,143.39,164333.0
2024-12-04 14:20:00,143.39,143.44,143.28,143.33,90543.0,143.39,143.44,143.28,143.33,90543.0
2024-12-04 14:25:00,143.33,143.35,143.17,143.21,144256.0,143.33,143.35,143.17,143.21,144256.0
2024-12-04 14:30:00,143.18,143.27,143.07,143.2,145247.0,143.18,143.27,143.07,143.2,145247.0
2024-12-04 14:35:00,143.21,143.44,143.21,143.29,122689.0,143.21,143.44,143.21,143.29,122689.0
2024-12-04 14:40:00,143.29,143.33,143.15,143.21,100264.0,143.29,143.33,143.15,143.21,100264.0
2024-12-04 14:45:00,143.2,143.23,143.05,143.14,83682.0,143.2,143.23,143.05,143.14,83682.0
2024-12-04 14:50:00,143.14,143.24,143.05,143.13,110900.0,143.14,143.24,143.05,143.13,110900.0
2024-12-04 14:55:00,143.15,143.27,143.1,143.2,75743.0,143.15,143.27,143.1,143.2,75743.0
2024-12-04 15:00:00,143.2,143.38,143.15,143.35,107541.0,143.2,143.38,143.15,143.35,107541.0
2024-12-04 15:05:00,143.35,143.43,143.25,143.31,111516.0,143.35,143.43,143.25,143.31,111516.0
2024-12-04 15:10:00,143.32,143.43,143.22,143.37,92807.0,143.32,143.43,143.22,143.37,92807.0
2024-12-04 15:15:00,143.35,143.48,143.33,143.46,138549.0,143.35,143.48,143.33,143.46,138549.0
2024-12-04 15:20:00,143.46,143.58,143.38,143.43,236977.0,143.46,143.58,143.38,143.43,236977.0
2024-12-04 15:25:00,143.43,143.55,143.4,143.47,138636.0,143.43,143.55,143.4,143.47,138636.0
2024-12-04 15:30:00,143.46,143.87,143.43,143.83,254695.0,143.46,143.87,143.43,143.83,254695.0
2024-12-04 15:35:00,143.83,143.92,143.71,143.75,231313.0,143.83,143.92,143.71,143.75,231313.0
2024-12-04 15:40:00,143.75,143.97,143.72,143.95,214756.0,143.75,143.97,143.72,143.95,214756.0
2024-12-04 15:45:00,143.94,144.03,143.67,144.01,252459.0,143.94,144.03,143.67,144.01,252459.0
2024-12-04 15:50:00,144.02,144.12,143.64,143.73,319887.0,144.02,144.12,143.64,143.73,319887.0
2024-12-04 15:55:00,143.68,144.1,143.68,144.06,607954.0,143.68,144.1,143.68,144.06,607954.0
2024-12-05 09:30:00,143.68,143.95,142.56,143.04,908712.0,143.68,143.95,142.56,143.04,908712.0
2024-12-05 09:35:00,143.03,143.58,142.85,143.0,496323.0,143.03,143.58,142.85,143.0,496323.0
2024-12-05 09:40:00,142.97,143.69,142.97,143.6,337250.0,142.97,143.69,142.97,143.6,337250.0
2024-12-05 09:45:00,143.6,143.74,143.09,143.1,312012.0,143.6,143.74,143.09,143.1,312012.0
2024-12-05 09:50:00,143.12,143.12,142.45,142.56,602810.0,143.12,143.12,142.45,142.56,602810.0
2024-12-05 09:55:00,142.55,142.55,141.82,141.86,720927.0,142.55,142.55,141.82,141.86,720927.0
2024-12-05 10:00:00,141.86,142.55,141.86,142.37,508010.0,141.86,142.55,141.86,142.37,508010.0
2024-12-05 10:05:00,142.36,142.44,142.13,142.26,238691.0,142.36,142.44,142.13,142.26,238691.0
2024-12-05 10:10:00,142.26,142.38,141.92,142.17,387212.0,142.26,142.38,141.92,142.17,387212.0
2024-12-05 10:15:00,142.16,142.23,141.83,141.88,354531.0,142.16,142.23,141.83,141.88,354531.0
2024-12-05 10:20:00,141.87,141.88,141.47,141.57,419940.0,141.87,141.88,141.47,141.57,419940.0
2024-12-05 10:25:00,141.57,141.9,141.56,141.83,300479.0,141.57,141.9,141.56,141.83,300479.0
2024-12-05 10:30:00,141.84,142.17,141.65,141.89,349120.0,141.84,142.17,141.65,141.89,349120.0
2024-12-05 10:35:00,141.9,142.15,141.8,141.92,225503.0,141.9,142.15,141.8,141.92,225503.0
2024-12-05 10:40:00,141.92,142.18,141.71,142.11,195653.0,141.92,142.18,141.71,142.11,195653.0
2024-12-05 10:45:00,142.11,142.26,141.82,141.85,233442.0,142.11,142.26,141.82,141.85,233442.0
2024-12-05 10:50:00,141.83,142.01,141.61,142.01,285017.0,141.83,142.01,141.61,142.01,285017.0
2024-12-05 10:55:00,142.0,142.08,141.87,141.94,199436.0,142.0,142.08,141.87,141.94,199436.0
2024-12-05 11:00:00,141.94,142.24,141.92,142.19,236952.0,141.94,142.24,141.92,142.19,236952.0
2024-12-05 11:05:00,142.19,142.33,142.04,142.33,235679.0,142.19,142.33,142.04,142.33,235679.0
2024-12-05 11:10:00,142.32,142.39,142.01,142.03,200412.0,142.32,142.39,142.01,142.03,200412.0
2024-12-05 11:15:00,142.05,142.41,142.03,142.38,128274.0,142.05,142.41,142.03,142.38,128274.0
2024-12-05 11:20:00,142.4,142.54,142.37,142.42,193579.0,142.4,142.54,142.37,142.42,193579.0
2024-12-05 11:25:00,142.44,142.48,142.07,142.08,168513.0,142.44,142.48,142.07,142.08,168513.0
2024-12-05 11:30:00,142.09,142.27,142.03,142.19,165742.0,142.09,142.27,142.03,142.19,165742.0
2024-12-05 11:35:00,142.19,142.19,141.86,141.93,195388.0,142.19,142.19,141.86,141.93,195388.0
2024-12-05 11:40:00,141.94,142.23,141.9,142.21,153707.0,141.94,142.23,141.9,142.21,153707.0
2024-12-05 11:45:00,142.22,142.28,142.07,142.21,144448.0,142.22,142.28,142.07,142.21,144448.0
2024-12-05 11:50:00,142.2,142.4,142.19,142.36,121503.0,142.2,142.4,142.19,142.36,121503.0
2024-12-05 11:55:00,142.35,142.46,142.27,142.46,134664.0,142.35,142.46,142.27,142.46,134664.0
2024-12-05 12:00:00,142.46,142.58,142.32,142.52,140119.0,142.46,142.58,142.32,142.52,140119.0
2024-12-05 12:05:00,142.52,142.57,142.33,142.55,150620.0,142.52,142.57,142.33,142.55,150620.0
2024-12-05 12:10:00,142.55,142.94,142.54,142.81,282562.0,142.55,142.94,142.54,142.81,282562.0
2024-12-05 12:15:00,142.82,142.92,142.71,142.9,199595.0,142.82,142.92,142.71,142.9,199595.0
2024-12-05 12:20:00,142.88,142.89,142.66,142.85,125778.0,142.88,142.89,142.66,142.85,125778.0
2024-12-05 12:25:00,142.85,142.92,142.64,142.76,89670.0,142.85,142.92,142.64,142.76,89670.0
2024-12-05 12:30:00,142.77,142.77,142.48,142.55,150155.0,142.77,142.77,142.48,142.55,150155.0
2024-12-05 12:35:00,142.52,142.75,142.52,142.58,115586.0,142.52,142.75,142.52,142.58,115586.0
2024-12-05 12:40:00,142.57,142.62,142.37,142.39,107220.0,142.57,142.62,142.37,142.39,107220.0
2024-12-05 12:45:00,142.4,142.52,142.38,142.4,107733.0,142.4,142.52,142.38,142.4,107733.0
2024-12-05 12:50:00,142.41,142.45,142.1,142.22,219092.0,142.41,142.45,142.1,142.22,219092.0
2024-12-05 12:55:00,142.2,142.37,142.16,142.34,159621.0,142.2,142.37,142.16,142.34,159621.0
2024-12-05 13:00:00,142.33,142.39,142.04,142.16,138111.0,142.33,142.39,142.04,142.16,138111.0
2024-12-05 13:05:00,142.19,142.3,142.09,142.16,96634.0,142.19,142.3,142.09,142.16,96634.0
2024-12-05 13:10:00,142.16,142.19,141.95,142.01,144150.0,142.16,142.19,141.95,142.01,144150.0
2024-12-05 13:15:00,142.0,142.16,141.71,141.73,185484.0,142.0,142.16,141.71,141.73,185484.0
2024-12-05 13:20:00,141.77,141.81,141.37,141.43,291296.0,141.77,141.81,141.37,141.43,291296.0
2024-12-05 13:25:00,141.42,141.46,141.25,141.38,181305.0,141.42,141.46,141.25,141.38,181305.0
2024-12-05 13:30:00,141.38,141.39,140.91,141.3,377975.0,141.38,141.39,140.91,141.3,377975.0
2024-12-05 13:35:00,141.3,141.32,141.16,141.2,122341.0,141.3,141.32,141.16,141.2,122341.0
2024-12-05 13:40:00,141.21,141.29,141.11,141.22,118189.0,141.21,141.29,141.11,141.22,118189.0
2024-12-05 13:45:00,141.21,141.33,141.08,141.08,111040.0,141.21,141.33,141.08,141.08,111040.0
2024-12-05 13:50:00,141.1,141.11,140.78,140.8,275039.0,141.1,141.11,140.78,140.8,275039.0
2024-12-05 13:55:00,140.8,140.91,140.7,140.7,209220.0,140.8,140.91,140.7,140.7,209220.0
2024-12-05 14:00:00,140.75,140.98,140.44,140.58,266511.0,140.75,140.98,140.44,140.58,266511.0
2024-12-05 14:05:00,140.56,140.83,140.38,140.82,283983.0,140.56,140.83,140.38,140.82,283983.0
2024-12-05 14:10:00,140.81,140.85,140.53,140.66,158253.0,140.81,140.85,140.53,140.66,158253.0
2024-12-05 14:15:00,140.64,140.9,140.63,140.78,174175.0,140.64,140.9,140.63,140.78,174175.0
2024-12-05 14:20:00,140.77,140.94,140.73,140.81,135122.0,140.77,140.94,140.73,140.81,135122.0
2024-12-05 14:25:00,140.82,140.85,140.64,140.66,89271.0,140.82,140.85,140.64,140.66,89271.0
2024-12-05 14:30:00,140.65,140.78,140.64,140.71,87642.0,140.65,140.78,140.64,140.71,87642.0
2024-12-05 14:35:00,140.73,140.78,140.53,140.59,133780.0,140.73,140.78,140.53,140.59,133780.0
2024-12-05 14:40:00,140.58,140.75,140.53,140.66,139670.0,140.58,140.75,140.53,140.66,139670.0
2024-12-05 14:45:00,140.64,140.8,140.53,140.67,149843.0,140.64,140.8,140.53,140.67,149843.0
2024-12-05 14:50:00,140.65,140.7,140.58,140.69,110682.0,140.65,140.7,140.58,140.69,110682.0
2024-12-05 14:55:00,140.68,140.8,140.61,140.66,169316.0,140.68,140.8,140.61,140.66,169316.0
2024-12-05 15:00:00,140.65,140.97,140.6,140.92,201343.0,140.65,140.97,140.6,140.92,201343.0
2024-12-05 15:05:00,140.94,141.2,140.92,141.12,272108.0,140.94,141.2,140.92,141.12,272108.0
2024-12-05 15:10:00,141.11,141.17,141.04,141.11,139287.0,141.11,141.17,141.04,141.11,139287.0
2024-12-05 15:15:00,141.13,141.17,141.02,141.08,96538.0,141.13,141.17,141.02,141.08,96538.0
2024-12-05 15:20:00,141.08,141.13,140.95,140.97,116196.0,141.08,141.13,140.95,140.97,116196.0
2024-12-05 15:25:00,140.97,140.98,140.67,140.69,174148.0,140.97,140.98,140.67,140.69,174148.0
2024-12-05 15:30:00,140.7,140.84,140.46,140.75,293299.0,140.7,140.84,140.46,140.75,293299.0
2024-12-05 15:35:00,140.78,141.0,140.76,140.84,170038.0,140.78,141.0,140.76,140.84,170038.0
2024-12-05 15:40:00,140.83,140.91,140.71,140.89,157546.0,140.83,140.91,140.71,140.89,157546.0
2024-12-05 15:45:00,140.89,141.04,140.81,140.98,200886.0,140.89,141.04,140.81,140.98,200886.0
2024-12-05 15:50:00,141.0,141.17,140.91,141.16,279193.0,141.0,141.17,140.91,141.16,279193.0
2024-12-05 15:55:00,141.18,141.44,141.13,141.36,624277.0,141.18,141.44,141.13,141.36,624277.0
2024-12-06 09:30:00,141.48,142.12,141.03,141.84,629376.0,141.48,142.12,141.03,141.84,629376.0
2024-12-06 09:35:00,141.8,142.09,140.74,140.81,469601.0,141.8,142.09,140.74,140.81,469601.0
2024-12-06 09:40:00,140.79,140.91,140.43,140.86,425856.0,140.79,140.91,140.43,140.86,425856.0
2024-12-06 09:45:00,140.86,141.91,140.81,141.9,436729.0,140.86,141.91,140.81,141.9,436729.0
2024-12-06 09:50:00,141.91,142.13,141.62,141.72,454460.0,141.91,142.13,141.62,141.72,454460.0
2024-12-06 09:55:00,141.74,141.8,141.43,141.59,248385.0,141.74,141.8,141.43,141.59,248385.0
2024-12-06 10:00:00,141.65,142.56,141.63,142.28,567485.0,141.65,142.56,141.63,142.28,567485.0
2024-12-06 10:05:00,142.32,142.45,141.96,142.05,278341.0,142.32,142.45,141.96,142.05,278341.0
2024-12-06 10:10:00,142.07,142.51,142.06,142.41,271854.0,142.07,142.51,142.06,142.41,271854.0
2024-12-06 10:15:00,142.38,142.79,142.24,142.68,300424.0,142.38,142.79,142.24,142.68,300424.0
2024-12-06 10:20:00,142.65,142.65,142.15,142.24,185445.0,142.65,142.65,142.15,142.24,185445.0
2024-12-06 10:25:00,142.22,142.31,142.0,142.19,177996.0,142.22,142.31,142.0,142.19,177996.0
2024-12-06 10:30:00,142.14,142.27,142.0,142.14,153245.0,142.14,142.27,142.0,142.14,153245.0
2024-12-06 10:35:00,142.13,142.59,142.05,142.3,218595.0,142.13,142.59,142.05,142.3,218595.0
2024-12-06 10:40:00,142.33,142.48,142.0,142.13,180682.0,142.33,142.48,142.0,142.13,180682.0
2024-12-06 10:45:00,142.15,142.39,142.05,142.21,182704.0,142.15,142.39,142.05,142.21,182704.0
2024-12-06 10:50:00,142.2,142.29,141.94,142.0,199041.0,142.2,142.29,141.94,142.0,199041.0
2024-12-06 10:55:00,142.03,142.29,141.9,142.17,194362.0,142.03,142.29,141.9,142.17,194362.0
2024-12-06 11:00:00,142.17,142.23,141.67,141.72,194451.0,142.17,142.23,141.67,141.72,194451.0
2024-12-06 11:05:00,141.71,141.9,141.25,141.39,271538.0,141.71,141.9,141.25,141.39,271538.0
2024-12-06 11:10:00,141.36,141.49,140.91,141.0,320006.0,141.36,141.49,140.91,141.0,320006.0
2024-12-06 11:15:00,140.98,141.28,140.95,141.09,190487.0,140.98,141.28,140.95,141.09,190487.0
2024-12-06 11:20:00,141.11,141.13,140.7,140.81,304317.0,141.11,141.13,140.7,140.81,304317.0
2024-12-06 11:25:00,140.8,141.08,140.7,140.9,198890.0,140.8,141.08,140.7,140.9,198890.0
2024-12-06 11:30:00,140.9,141.12,140.81,140.98,197576.0,140.9,141.12,140.81,140.98,197576.0
2024-12-06 11:35:00,140.97,141.17,140.9,141.07,196815.0,140.97,141.17,140.9,141.07,196815.0
2024-12-06 11:40:00,141.05,141.1,140.75,140.75,189930.0,141.05,141.1,140.75,140.75,189930.0
2024-12-06 11:45:00,140.76,140.91,140.61,140.69,153586.0,140.76,140.91,140.61,140.69,153586.0
2024-12-06 11:50:00,140.71,140.85,140.7,140.78,83220.0,140.71,140.85,140.7,140.78,83220.0
2024-12-06 11:55:00,140.76,141.04,140.73,141.0,144258.0,140.76,141.04,140.73,141.0,144258.0
2024-12-06 12:00:00,140.98,141.02,140.77,140.8,86737.0,140.98,141.02,140.77,140.8,86737.0
2024-12-06 12:05:00,140.79,140.94,140.65,140.65,148564.0,140.79,140.94,140.65,140.65,148564.0
2024-12-06 12:10:00,140.66,140.93,140.64,140.9,134496.0,140.66,140.93,140.64,140.9,134496.0
2024-12-06 12:15:00,140.9,141.02,140.7,140.7,164244.0,140.9,141.02,140.7,140.7,164244.0
2024-12-06 12:20:00,140.7,140.81,140.63,140.65,165448.0,140.7,140.81,140.63,140.65,165448.0
2024-12-06 12:25:00,140.66,140.68,140.28,140.4,400354.0,140.66,140.68,140.28,140.4,400354.0
2024-12-06 12:30:00,140.4,140.42,140.15,140.31,282001.0,140.4,140.42,140.15,140.31,282001.0
2024-12-06 12:35:00,140.32,140.34,139.96,140.05,251495.0,140.32,140.34,139.96,140.05,251495.0
2024-12-06 12:40:00,140.06,140.11,139.81,139.86,212595.0,140.06,140.11,139.81,139.86,212595.0
2024-12-06 12:45:00,139.88,140.05,139.77,140.02,224097.0,139.88,140.05,139.77,140.02,224097.0
2024-12-06 12:50:00,140.03,140.19,139.91,140.04,184843.0,140.03,140.19,139.91,140.04,184843.0
2024-12-06 12:55:00,140.03,140.1,139.92,140.06,144419.0,140.03,140.1,139.92,140.06,144419.0
2024-12-06 13:00:00,140.05,140.27,139.91,140.25,210457.0,140.05,140.27,139.91,140.25,210457.0
2024-12-06 13:05:00,140.25,140.46,140.24,140.31,190022.0,140.25,140.46,140.24,140.31,190022.0
2024-12-06 13:10:00,140.31,140.4,140.2,140.25,162483.0,140.31,140.4,140.2,140.25,162483.0
2024-12-06 13:15:00,140.25,140.4,140.18,140.38,128844.0,140.25,140.4,140.18,140.38,128844.0
2024-12-06 13:20:00,140.38,140.71,140.32,140.61,190394.0,140.38,140.71,140.32,140.61,190394.0
2024-12-06 13:25:00,140.61,140.62,140.34,140.38,133398.0,140.61,140.62,140.34,140.38,133398.0
2024-12-06 13:30:00,140.35,140.41,140.1,140.28,141389.0,140.35,140.41,140.1,140.28,141389.0
2024-12-06 13:35:00,140.27,140.52,140.17,140.41,177309.0,140.27,140.52,140.17,140.41,177309.0
2024-12-06 13:40:00,140.39,140.51,140.22,140.31,152552.0,140.39,140.51,140.22,140.31,152552.0
2024-12-06 13:45:00,140.33,140.33,140.12,140.18,87505.0,140.33,140.33,140.12,140.18,87505.0
2024-12-06 13:50:00,140.2,140.28,140.09,140.25,89847.0,140.2,140.28,140.09,140.25,89847.0
2024-12-06 13:55:00,140.26,140.47,140.26,140.45,91619.0,140.26,140.47,140.26,140.45,91619.0
2024-12-06 14:00:00,140.44,140.47,140.14,140.29,75790.0,140.44,140.47,140.14,140.29,75790.0
2024-12-06 14:05:00,140.28,140.32,140.21,140.23,86388.0,140.28,140.32,140.21,140.23,86388.0
2024-12-06 14:10:00,140.21,140.37,140.07,140.35,117352.0,140.21,140.37,140.07,140.35,117352.0
2024-12-06 14:15:00,140.34,140.42,140.24,140.38,96064.0,140.34,140.42,140.24,140.38,96064.0
2024-12-06 14:20:00,140.37,140.53,140.32,140.44,94157.0,140.37,140.53,140.32,140.44,94157.0
2024-12-06 14:25:00,140.43,140.49,140.36,140.45,66353.0,140.43,140.49,140.36,140.45,66353.0
2024-12-06 14:30:00,140.46,140.53,140.31,140.5,90784.0,140.46,140.53,140.31,140.5,90784.0
2024-12-06 14:35:00,140.49,140.57,140.47,140.49,80252.0,140.49,140.57,140.47,140.49,80252.0
2024-12-06 14:40:00,140.49,140.59,140.4,140.58,109234.0,140.49,140.59,140.4,140.58,109234.0
2024-12-06 14:45:00,140.58,140.59,140.37,140.39,104124.0,140.58,140.59,140.37,140.39,104124.0
2024-12-06 14:50:00,140.39,140.54,140.39,140.53,104894.0,140.39,140.54,140.39,140.53,104894.0
2024-12-06 14:55:00,140.52,140.54,140.39,140.42,84993.0,140.52,140.54,140.39,140.42,84993.0
2024-12-06 15:00:00,140.41,140.46,139.52,139.86,1174260.0,140.41,140.46,139.52,139.86,1174260.0
2024-12-06 15:05:00,139.84,139.88,139.44,139.73,511210.0,139.84,139.88,139.44,139.73,511210.0
2024-12-06 15:10:00,139.75,139.75,139.11,139.18,444187.0,139.75,139.75,139.11,139.18,444187.0
2024-12-06 15:15:00,139.18,139.3,138.81,138.83,466925.0,139.18,139.3,138.81,138.83,466925.0
2024-12-06 15:20:00,138.82,138.86,138.05,138.17,962402.0,138.82,138.86,138.05,138.17,962402.0
2024-12-06 15:25:00,138.18,138.3,137.72,138.03,1144471.0,138.18,138.3,137.72,138.03,1144471.0
2024-12-06 15:30:00,138.02,138.21,137.72,137.73,714960.0,138.02,138.21,137.72,137.73,714960.0
2024-12-06 15:35:00,137.74,137.92,137.4,137.82,988671.0,137.74,137.92,137.4,137.82,988671.0
2024-12-06 15:40:00,137.82,138.2,137.71,138.19,685610.0,137.82,138.2,137.71,138.19,685610.0
2024-12-06 15:45:00,138.19,138.4,138.06,138.28,485146.0,138.19,138.4,138.06,138.28,485146.0
2024-12-06 15:50:00,138.27,138.64,138.2,138.36,675436.0,138.27,138.64,138.2,138.36,675436.0
2024-12-06 15:55:00,138.36,138.9,138.35,138.59,1108055.0,138.36,138.9,138.35,138.59,1108055.0
2024-12-09 09:30:00,135.71,135.77,132.68,132.92,3258961.0,135.71,135.77,132.68,132.92,3258961.0
2024-12-09 09:35:00,132.92,133.62,132.4,133.44,1486057.0,132.92,133.62,132.4,133.44,1486057.0
2024-12-09 09:40:00,133.45,134.08,133.39,133.89,785471.0,133.45,134.08,133.39,133.89,785471.0
2024-12-09 09:45:00,133.86,134.57,133.73,134.28,843112.0,133.86,134.57,133.73,134.28,843112.0
2024-12-09 09:50:00,134.26,134.51,133.97,134.49,668687.0,134.26,134.51,133.97,134.49,668687.0
2024-12-09 09:55:00,134.5,134.51,133.76,133.85,492926.0,134.5,134.51,133.76,133.85,492926.0
2024-12-09 10:00:00,133.84,133.88,133.12,133.56,886137.0,133.84,133.88,133.12,133.56,886137.0
2024-12-09 10:05:00,133.57,133.87,133.32,133.82,573809.0,133.57,133.87,133.32,133.82,573809.0
2024-12-09 10:10:00,133.8,134.2,133.78,133.98,433858.0,133.8,134.2,133.78,133.98,433858.0
2024-12-09 10:15:00,133.99,134.04,133.41,133.53,477343.0,133.99,134.04,133.41,133.53,477343.0
2024-12-09 10:20:00,133.52,133.82,133.41,133.74,392592.0,133.52,133.82,133.41,133.74,392592.0
2024-12-09 10:25:00,133.76,133.86,133.28,133.28,413584.0,133.76,133.86,133.28,133.28,413584.0
2024-12-09 10:30:00,133.28,133.68,133.19,133.21,480133.0,133.28,133.68,133.19,133.21,480133.0
2024-12-09 10:35:00,133.21,133.4,133.0,133.16,444870.0,133.21,133.4,133.0,133.16,444870.0
2024-12-09 10:40:00,133.17,133.77,133.14,133.71,456600.0,133.17,133.77,133.14,133.71,456600.0
2024-12-09 10:45:00,133.69,133.96,133.24,133.31,395050.0,133.69,133.96,133.24,133.31,395050.0
2024-12-09 10:50:00,133.31,133.5,133.11,133.41,339735.0,133.31,133.5,133.11,133.41,339735.0
2024-12-09 10:55:00,133.4,133.47,133.05,133.08,269519.0,133.4,133.47,133.05,133.08,269519.0
2024-12-09 11:00:00,133.08,133.32,132.51,132.52,739235.0,133.08,133.32,132.51,132.52,739235.0
2024-12-09 11:05:00,132.54,132.59,132.07,132.08,702964.0,132.54,132.59,132.07,132.08,702964.0
2024-12-09 11:10:00,132.09,132.39,131.92,132.34,629360.0,132.09,132.39,131.92,132.34,629360.0
2024-12-09 11:15:00,132.35,132.57,132.2,132.52,456992.0,132.35,132.57,132.2,132.52,456992.0
2024-12-09 11:20:00,132.52,132.84,132.47,132.68,371560.0,132.52,132.84,132.47,132.68,371560.0
2024-12-09 11:25:00,132.67,132.88,132.65,132.71,321776.0,132.67,132.88,132.65,132.71,321776.0
2024-12-09 11:30:00,132.69,132.74,132.45,132.58,405747.0,132.69,132.74,132.45,132.58,405747.0
2024-12-09 11:35:00,132.58,132.83,132.38,132.75,261533.0,132.58,132.83,132.38,132.75,261533.0
2024-12-09 11:40:00,132.77,133.02,132.68,132.89,363698.0,132.77,133.02,132.68,132.89,363698.0
2024-12-09 11:45:00,132.9,133.03,132.77,132.9,229901.0,132.9,133.03,132.77,132.9,229901.0
2024-12-09 11:50:00,132.9,133.14,132.88,133.05,315636.0,132.9,133.14,132.88,133.05,315636.0
2024-12-09 11:55:00,133.04,133.16,132.86,132.87,228078.0,133.04,133.16,132.86,132.87,228078.0
2024-12-09 12:00:00,132.87,133.24,132.82,133.05,228858.0,132.87,133.24,132.82,133.05,228858.0
2024-12-09 12:05:00,133.03,133.04,132.64,132.64,271086.0,133.03,133.04,132.64,132.64,271086.0
2024-12-09 12:10:00,132.64,133.1,132.64,132.99,375009.0,132.64,133.1,132.64,132.99,375009.0
2024-12-09 12:15:00,132.98,132.98,132.4,132.41,337193.0,132.98,132.98,132.4,132.41,337193.0
2024-12-09 12:20:00,132.42,132.71,132.31,132.59,378075.0,132.42,132.71,132.31,132.59,378075.0
2024-12-09 12:25:00,132.61,132.77,132.4,132.74,225456.0,132.61,132.77,132.4,132.74,225456.0
2024-12-09 12:30:00,132.75,132.76,132.41,132.42,207451.0,132.75,132.76,132.41,132.42,207451.0
2024-12-09 12:35:00,132.43,132.48,132.2,132.22,286408.0,132.43,132.48,132.2,132.22,286408.0
2024-12-09 12:40:00,132.2,132.33,132.12,132.29,291605.0,132.2,132.33,132.12,132.29,291605.0
2024-12-09 12:45:00,132.29,132.67,132.26,132.66,284636.0,132.29,132.67,132.26,132.66,284636.0
2024-12-09 12:50:00,132.64,132.77,132.59,132.63,226604.0,132.64,132.77,132.59,132.63,226604.0
2024-12-09 12:55:00,132.6,132.65,132.11,132.18,438813.0,132.6,132.65,132.11,132.18,438813.0
2024-12-09 13:00:00,132.2,132.2,131.61,131.7,800056.0,132.2,132.2,131.61,131.7,800056.0
2024-12-09 13:05:00,131.71,131.75,131.41,131.71,723817.0,131.71,131.75,131.41,131.71,723817.0
2024-12-09 13:10:00,131.71,131.72,131.25,131.32,498288.0,131.71,131.72,131.25,131.32,498288.0
2024-12-09 13:15:00,131.33,131.34,131.06,131.09,532612.0,131.33,131.34,131.06,131.09,532612.0
2024-12-09 13:20:00,131.08,131.47,131.01,131.46,457836.0,131.08,131.47,131.01,131.46,457836.0
2024-12-09 13:25:00,131.45,131.64,131.26,131.33,444584.0,131.45,131.64,131.26,131.33,444584.0
2024-12-09 13:30:00,131.33,131.71,131.28,131.59,417330.0,131.33,131.71,131.28,131.59,417330.0
2024-12-09 13:35:00,131.59,131.86,131.52,131.72,374551.0,131.59,131.86,131.52,131.72,374551.0
2024-12-09 13:40:00,131.72,131.82,131.49,131.65,277163.0,131.72,131.82,131.49,131.65,277163.0
2024-12-09 13:45:00,131.66,131.87,131.59,131.7,228760.0,131.66,131.87,131.59,131.7,228760.0
2024-12-09 13:50:00,131.7,131.73,131.55,131.56,186862.0,131.7,131.73,131.55,131.56,186862.0
2024-12-09 13:55:00,131.56,131.57,131.32,131.5,265921.0,131.56,131.57,131.32,131.5,265921.0
2024-12-09 14:00:00,131.51,131.51,131.16,131.26,270237.0,131.51,131.51,131.16,131.26,270237.0
2024-12-09 14:05:00,131.25,131.38,131.21,131.35,206151.0,131.25,131.38,131.21,131.35,206151.0
2024-12-09 14:10:00,131.34,131.36,131.1,131.11,282246.0,131.34,131.36,131.1,131.11,282246.0
2024-12-09 14:15:00,131.12,131.27,131.05,131.12,290651.0,131.12,131.27,131.05,131.12,290651.0
2024-12-09 14:20:00,131.11,131.43,131.06,131.22,271139.0,131.11,131.43,131.06,131.22,271139.0
2024-12-09 14:25:00,131.22,131.42,131.12,131.26,226728.0,131.22,131.42,131.12,131.26,226728.0
2024-12-09 14:30:00,131.28,131.4,130.91,131.0,455006.0,131.28,131.4,130.91,131.0,455006.0
2024-12-09 14:35:00,130.98,131.04,130.81,130.95,386711.0,130.98,131.04,130.81,130.95,386711.0
2024-12-09 14:40:00,130.96,131.06,130.67,130.73,416704.0,130.96,131.06,130.67,130.73,416704.0
2024-12-09 14:45:00,130.75,130.76,130.36,130.37,640332.0,130.75,130.76,130.36,130.37,640332.0
2024-12-09 14:50:00,130.38,130.4,130.0,130.25,744832.0,130.38,130.4,130.0,130.25,744832.0
2024-12-09 14:55:00,130.26,130.79,130.19,130.77,584277.0,130.26,130.79,130.19,130.77,584277.0
2024-12-09 15:00:00,130.75,130.86,130.5,130.52,404055.0,130.75,130.86,130.5,130.52,404055.0
2024-12-09 15:05:00,130.5,130.52,130.32,130.43,323211.0,130.5,130.52,130.32,130.43,323211.0
2024-12-09 15:10:00,130.42,130.42,130.09,130.26,430159.0,130.42,130.42,130.09,130.26,430159.0
2024-12-09 15:15:00,130.27,130.47,130.27,130.3,306051.0,130.27,130.47,130.27,130.3,306051.0
2024-12-09 15:20:00,130.3,130.43,130.17,130.42,353551.0,130.3,130.43,130.17,130.42,353551.0
2024-12-09 15:25:00,130.4,130.52,130.3,130.39,241287.0,130.4,130.52,130.3,130.39,241287.0
2024-12-09 15:30:00,130.4,130.65,130.4,130.42,359472.0,130.4,130.65,130.4,130.42,359472.0
2024-12-09 15:35:00,130.43,130.53,130.29,130.34,370047.0,130.43,130.53,130.29,130.34,370047.0
2024-12-09 15:40:00,130.35,130.47,130.13,130.2,441228.0,130.35,130.47,130.13,130.2,441228.0
2024-12-09 15:45:00,130.2,130.31,130.16,130.22,440817.0,130.2,130.31,130.16,130.22,440817.0
2024-12-09 15:50:00,130.22,130.73,130.22,130.53,933367.0,130.22,130.73,130.22,130.53,933367.0
2024-12-09 15:55:00,130.55,131.05,130.52,130.88,1634126.0,130.55,131.05,130.52,130.88,1634126.0
2024-12-10 09:30:00,131.57,131.57,130.11,130.28,1423944.0,131.57,131.57,130.11,130.28,1423944.0
2024-12-10 09:35:00,130.3,130.93,129.8,130.03,798677.0,130.3,130.93,129.8,130.03,798677.0
2024-12-10 09:40:00,130.01,130.43,129.72,129.96,667304.0,130.01,130.43,129.72,129.96,667304.0
2024-12-10 09:45:00,129.96,130.22,129.47,129.58,890383.0,129.96,130.22,129.47,129.58,890383.0
2024-12-10 09:50:00,129.57,129.61,128.94,129.21,992688.0,129.57,129.61,128.94,129.21,992688.0
2024-12-10 09:55:00,129.2,129.6,128.89,129.09,862509.0,129.2,129.6,128.89,129.09,862509.0
2024-12-10 10:00:00,129.06,129.44,128.85,129.3,715633.0,129.06,129.44,128.85,129.3,715633.0
2024-12-10 10:05:00,129.28,129.88,129.28,129.82,628971.0,129.28,129.88,129.28,129.82,628971.0
2024-12-10 10:10:00,129.82,130.02,129.49,129.98,477519.0,129.82,130.02,129.49,129.98,477519.0
2024-12-10 10:15:00,129.98,130.28,129.82,130.05,476224.0,129.98,130.28,129.82,130.05,476224.0
2024-12-10 10:20:00,130.05,130.11,129.71,130.07,313194.0,130.05,130.11,129.71,130.07,313194.0
2024-12-10 10:25:00,130.07,130.14,129.42,129.44,429927.0,130.07,130.14,129.42,129.44,429927.0
2024-12-10 10:30:00,129.41,129.56,129.29,129.47,372314.0,129.41,129.56,129.29,129.47,372314.0
2024-12-10 10:35:00,129.46,129.69,129.39,129.43,310026.0,129.46,129.69,129.39,129.43,310026.0
2024-12-10 10:40:00,129.44,129.77,129.25,129.59,289050.0,129.44,129.77,129.25,129.59,289050.0
2024-12-10 10:45:00,129.6,129.75,129.32,129.59,224645.0,129.6,129.75,129.32,129.59,224645.0
2024-12-10 10:50:00,129.58,129.7,129.4,129.5,154315.0,129.58,129.7,129.4,129.5,154315.0
2024-12-10 10:55:00,129.49,129.57,129.26,129.3,193022.0,129.49,129.57,129.26,129.3,193022.0
2024-12-10 11:00:00,129.31,129.61,129.03,129.52,376215.0,129.31,129.61,129.03,129.52,376215.0
2024-12-10 11:05:00,129.5,129.55,129.0,129.1,349138.0,129.5,129.55,129.0,129.1,349138.0
2024-12-10 11:10:00,129.1,129.5,129.0,129.37,247974.0,129.1,129.5,129.0,129.37,247974.0
2024-12-10 11:15:00,129.36,129.39,129.08,129.28,165490.0,129.36,129.39,129.08,129.28,165490.0
2024-12-10 11:20:00,129.29,129.48,129.18,129.21,204347.0,129.29,129.48,129.18,129.21,204347.0
2024-12-10 11:25:00,129.22,129.4,128.71,128.87,556943.0,129.22,129.4,128.71,128.87,556943.0
2024-12-10 11:30:00,128.87,128.89,128.4,128.46,547763.0,128.87,128.89,128.4,128.46,547763.0
2024-12-10 11:35:00,128.47,128.57,128.28,128.28,375349.0,128.47,128.57,128.28,128.28,375349.0
2024-12-10 11:40:00,128.3,128.31,128.02,128.1,437021.0,128.3,128.31,128.02,128.1,437021.0
2024-12-10 11:45:00,128.11,128.26,127.97,128.16,432272.0,128.11,128.26,127.97,128.16,432272.0
2024-12-10 11:50:00,128.16,128.25,128.06,128.06,249851.0,128.16,128.25,128.06,128.06,249851.0
2024-12-10 11:55:00,128.06,128.3,127.94,128.25,276622.0,128.06,128.3,127.94,128.25,276622.0
2024-12-10 12:00:00,128.26,128.35,128.15,128.26,226312.0,128.26,128.35,128.15,128.26,226312.0
2024-12-10 12:05:00,128.26,128.38,128.18,128.36,182660.0,128.26,128.38,128.18,128.36,182660.0
2024-12-10 12:10:00,128.36,128.42,128.02,128.03,220695.0,128.36,128.42,128.02,128.03,220695.0
2024-12-10 12:15:00,128.03,128.25,128.01,128.14,142225.0,128.03,128.25,128.01,128.14,142225.0
2024-12-10 12:20:00,128.16,128.76,128.15,128.66,319492.0,128.16,128.76,128.15,128.66,319492.0
2024-12-10 12:25:00,128.65,128.7,128.44,128.5,152660.0,128.65,128.7,128.44,128.5,152660.0
2024-12-10 12:30:00,128.52,128.78,128.49,128.71,175043.0,128.52,128.78,128.49,128.71,175043.0
2024-12-10 12:35:00,128.72,128.76,128.28,128.28,225479.0,128.72,128.76,128.28,128.28,225479.0
2024-12-10 12:40:00,128.3,128.51,128.23,128.41,156811.0,128.3,128.51,128.23,128.41,156811.0
2024-12-10 12:45:00,128.43,128.65,128.4,128.58,104243.0,128.43,128.65,128.4,128.58,104243.0
2024-12-10 12:50:00,128.6,128.61,128.31,128.31,102193.0,128.6,128.61,128.31,128.31,102193.0
2024-12-10 12:55:00,128.32,128.65,128.32,128.54,226592.0,128.32,128.65,128.32,128.54,226592.0
2024-12-10 13:00:00,128.53,128.63,128.43,128.46,171948.0,128.53,128.63,128.43,128.46,171948.0
2024-12-10 13:05:00,128.5,128.67,128.46,128.64,204376.0,128.5,128.67,128.46,128.64,204376.0
2024-12-10 13:10:00,128.63,128.74,128.52,128.52,137814.0,128.63,128.74,128.52,128.52,137814.0
2024-12-10 13:15:00,128.52,128.9,128.47,128.72,240148.0,128.52,128.9,128.47,128.72,240148.0
2024-12-10 13:20:00,128.72,128.86,128.4,128.44,147342.0,128.72,128.86,128.4,128.44,147342.0
2024-12-10 13:25:00,128.45,128.55,128.28,128.39,148033.0,128.45,128.55,128.28,128.39,148033.0
2024-12-10 13:30:00,128.39,128.52,128.12,128.42,204858.0,128.39,128.52,128.12,128.42,204858.0
2024-12-10 13:35:00,128.42,128.46,128.09,128.23,177765.0,128.42,128.46,128.09,128.23,177765.0
2024-12-10 13:40:00,128.23,128.35,128.11,128.17,131598.0,128.23,128.35,128.11,128.17,131598.0
2024-12-10 13:45:00,128.18,128.22,128.05,128.07,152212.0,128.18,128.22,128.05,128.07,152212.0
2024-12-10 13:50:00,128.07,128.1,127.99,128.06,185152.0,128.07,128.1,127.99,128.06,185152.0
2024-12-10 13:55:00,128.06,128.22,128.02,128.22,134632.0,128.06,128.22,128.02,128.22,134632.0
2024-12-10 14:00:00,128.23,128.36,128.09,128.28,108410.0,128.23,128.36,128.09,128.28,108410.0
2024-12-10 14:05:00,128.28,128.36,128.13,128.16,131701.0,128.28,128.36,128.13,128.16,131701.0
2024-12-10 14:10:00,128.15,128.25,128.09,128.14,128998.0,128.15,128.25,128.09,128.14,128998.0
2024-12-10 14:15:00,128.14,128.39,128.13,128.35,145453.0,128.14,128.39,128.13,128.35,145453.0
2024-12-10 14:20:00,128.36,128.45,128.17,128.24,156077.0,128.36,128.45,128.17,128.24,156077.0
2024-12-10 14:25:00,128.24,128.37,128.14,128.36,133413.0,128.24,128.37,128.14,128.36,133413.0
2024-12-10 14:30:00,128.37,128.37,128.13,128.15,99910.0,128.37,128.37,128.13,128.15,99910.0
2024-12-10 14:35:00,128.14,128.17,128.01,128.13,132634.0,128.14,128.17,128.01,128.13,132634.0
2024-12-10 14:40:00,128.14,128.37,128.12,128.28,136188.0,128.14,128.37,128.12,128.28,136188.0
2024-12-10 14:45:00,128.3,128.35,128.17,128.19,136415.0,128.3,128.35,128.17,128.19,136415.0
2024-12-10 14:50:00,128.2,128.33,128.15,128.26,150313.0,128.2,128.33,128.15,128.26,150313.0
2024-12-10 14:55:00,128.27,128.42,128.24,128.38,169144.0,128.27,128.42,128.24,128.38,169144.0
2024-12-10 15:00:00,128.41,128.44,127.78,127.86,429817.0,128.41,128.44,127.78,127.86,429817.0
2024-12-10 15:05:00,127.9,127.9,127.7,127.76,277680.0,127.9,127.9,127.7,127.76,277680.0
2024-12-10 15:10:00,127.76,127.82,127.55,127.75,280110.0,127.76,127.82,127.55,127.75,280110.0
2024-12-10 15:15:00,127.74,127.74,127.53,127.67,236998.0,127.74,127.74,127.53,127.67,236998.0
2024-12-10 15:20:00,127.68,127.77,127.56,127.73,222269.0,127.68,127.77,127.56,127.73,222269.0
2024-12-10 15:25:00,127.72,127.76,127.41,127.41,403745.0,127.72,127.76,127.41,127.41,403745.0
2024-12-10 15:30:00,127.43,127.49,127.12,127.2,445552.0,127.43,127.49,127.12,127.2,445552.0
2024-12-10 15:35:00,127.18,127.36,127.07,127.35,389798.0,127.18,127.36,127.07,127.35,389798.0
2024-12-10 15:40:00,127.36,127.73,127.35,127.72,381185.0,127.36,127.73,127.35,127.72,381185.0
2024-12-10 15:45:00,127.71,127.74,127.61,127.64,352435.0,127.71,127.74,127.61,127.64,352435.0
2024-12-10 15:50:00,127.64,127.95,127.61,127.83,593672.0,127.64,127.95,127.61,127.83,593672.0
2024-12-10 15:55:00,127.83,127.83,127.66,127.76,848256.0,127.83,127.83,127.66,127.76,848256.0
2024-12-11 09:30:00,128.52,129.06,127.16,127.16,1565231.0,128.52,129.06,127.16,127.16,1565231.0
2024-12-11 09:35:00,127.17,127.3,126.22,126.98,1172804.0,127.17,127.3,126.22,126.98,1172804.0
2024-12-11 09:40:00,126.98,128.1,126.67,128.05,1109473.0,126.98,128.1,126.67,128.05,1109473.0
2024-12-11 09:45:00,128.06,129.04,127.87,128.85,949718.0,128.06,129.04,127.87,128.85,949718.0
2024-12-11 09:50:00,128.84,129.41,128.75,129.06,658838.0,128.84,129.41,128.75,129.06,658838.0
2024-12-11 09:55:00,129.04,129.08,128.35,128.68,545553.0,129.04,129.08,128.35,128.68,545553.0
2024-12-11 10:00:00,128.66,128.82,128.07,128.09,366118.0,128.66,128.82,128.07,128.09,366118.0
2024-12-11 10:05:00,128.09,128.33,127.92,128.01,382686.0,128.09,128.33,127.92,128.01,382686.0
2024-12-11 10:10:00,128.03,128.05,127.39,127.51,618195.0,128.03,128.05,127.39,127.51,618195.0
2024-12-11 10:15:00,127.52,127.66,127.24,127.46,518287.0,127.52,127.66,127.24,127.46,518287.0
2024-12-11 10:20:00,127.45,127.49,127.16,127.28,360857.0,127.45,127.49,127.16,127.28,360857.0
2024-12-11 10:25:00,127.29,127.49,127.03,127.1,358815.0,127.29,127.49,127.03,127.1,358815.0
2024-12-11 10:30:00,127.11,127.28,126.89,127.15,397108.0,127.11,127.28,126.89,127.15,397108.0
2024-12-11 10:35:00,127.13,127.14,126.58,126.84,456208.0,127.13,127.14,126.58,126.84,456208.0
2024-12-11 10:40:00,126.86,127.09,126.65,127.08,336628.0,126.86,127.09,126.65,127.08,336628.0
2024-12-11 10:45:00,127.08,127.13,126.8,126.9,292405.0,127.08,127.13,126.8,126.9,292405.0
2024-12-11 10:50:00,126.89,127.07,126.57,126.66,280473.0,126.89,127.07,126.57,126.66,280473.0
2024-12-11 10:55:00,126.65,127.08,126.38,127.02,592844.0,126.65,127.08,126.38,127.02,592844.0
2024-12-11 11:00:00,127.0,127.29,126.99,127.2,718074.0,127.0,127.29,126.99,127.2,718074.0
2024-12-11 11:05:00,127.2,127.26,126.99,127.09,427240.0,127.2,127.26,126.99,127.09,427240.0
2024-12-11 11:10:00,127.09,127.59,127.03,127.56,450549.0,127.09,127.59,127.03,127.56,450549.0
2024-12-11 11:15:00,127.58,127.77,127.56,127.69,358222.0,127.58,127.77,127.56,127.69,358222.0
2024-12-11 11:20:00,127.68,127.73,127.44,127.48,193037.0,127.68,127.73,127.44,127.48,193037.0
2024-12-11 11:25:00,127.52,128.06,127.41,127.99,404350.0,127.52,128.06,127.41,127.99,404350.0
2024-12-11 11:30:00,128.0,128.12,127.69,127.9,256109.0,128.0,128.12,127.69,127.9,256109.0
2024-12-11 11:35:00,127.91,128.31,127.91,128.19,289202.0,127.91,128.31,127.91,128.19,289202.0
2024-12-11 11:40:00,128.18,128.35,128.02,128.3,231937.0,128.18,128.35,128.02,128.3,231937.0
2024-12-11 11:45:00,128.3,128.68,128.26,128.68,346289.0,128.3,128.68,128.26,128.68,346289.0
2024-12-11 11:50:00,128.68,128.82,128.41,128.71,319145.0,128.68,128.82,128.41,128.71,319145.0
2024-12-11 11:55:00,128.72,128.82,128.55,128.67,225026.0,128.72,128.82,128.55,128.67,225026.0
2024-12-11 12:00:00,128.67,128.94,128.6,128.85,239944.0,128.67,128.94,128.6,128.85,239944.0
2024-12-11 12:05:00,128.86,129.02,128.81,128.94,236316.0,128.86,129.02,128.81,128.94,236316.0
2024-12-11 12:10:00,128.93,129.24,128.89,129.15,350448.0,128.93,129.24,128.89,129.15,350448.0
2024-12-11 12:15:00,129.15,129.18,128.82,129.0,222843.0,129.15,129.18,128.82,129.0,222843.0
2024-12-11 12:20:00,128.98,129.03,128.6,128.88,284978.0,128.98,129.03,128.6,128.88,284978.0
2024-12-11 12:25:00,128.9,129.08,128.7,128.88,237660.0,128.9,129.08,128.7,128.88,237660.0
2024-12-11 12:30:00,128.88,129.05,128.58,128.63,229110.0,128.88,129.05,128.58,128.63,229110.0
2024-12-11 12:35:00,128.65,128.85,128.61,128.84,144599.0,128.65,128.85,128.61,128.84,144599.0
2024-12-11 12:40:00,128.81,128.91,128.77,128.84,131235.0,128.81,128.91,128.77,128.84,131235.0
2024-12-11 12:45:00,128.84,128.87,128.53,128.56,151788.0,128.84,128.87,128.53,128.56,151788.0
2024-12-11 12:50:00,128.55,128.69,128.48,128.59,179805.0,128.55,128.69,128.48,128.59,179805.0
2024-12-11 12:55:00,128.61,128.68,128.56,128.59,122799.0,128.61,128.68,128.56,128.59,122799.0
2024-12-11 13:00:00,128.59,128.95,128.57,128.93,169452.0,128.59,128.95,128.57,128.93,169452.0
2024-12-11 13:05:00,128.91,129.07,128.86,129.02,190820.0,128.91,129.07,128.86,129.02,190820.0
2024-12-11 13:10:00,129.02,129.17,128.85,128.97,220929.0,129.02,129.17,128.85,128.97,220929.0
2024-12-11 13:15:00,128.97,129.03,128.71,128.76,160952.0,128.97,129.03,128.71,128.76,160952.0
2024-12-11 13:20:00,128.77,129.29,128.76,129.28,232526.0,128.77,129.29,128.76,129.28,232526.0
2024-12-11 13:25:00,129.27,129.27,129.06,129.17,135603.0,129.27,129.27,129.06,129.17,135603.0
2024-12-11 13:30:00,129.17,129.62,129.17,129.51,483856.0,129.17,129.62,129.17,129.51,483856.0
2024-12-11 13:35:00,129.51,129.59,129.32,129.38,237290.0,129.51,129.59,129.32,129.38,237290.0
2024-12-11 13:40:00,129.37,129.41,129.06,129.16,199118.0,129.37,129.41,129.06,129.16,199118.0
2024-12-11 13:45:00,129.17,129.73,129.17,129.68,284218.0,129.17,129.73,129.17,129.68,284218.0
2024-12-11 13:50:00,129.69,130.06,129.63,129.89,480510.0,129.69,130.06,129.63,129.89,480510.0
2024-12-11 13:55:00,129.89,129.89,129.55,129.57,325703.0,129.89,129.89,129.55,129.57,325703.0
2024-12-11 14:00:00,129.58,129.73,129.46,129.6,266457.0,129.58,129.73,129.46,129.6,266457.0
2024-12-11 14:05:00,129.61,129.69,129.48,129.66,219535.0,129.61,129.69,129.48,129.66,219535.0
2024-12-11 14:10:00,129.67,129.72,129.58,129.63,222277.0,129.67,129.72,129.58,129.63,222277.0
2024-12-11 14:15:00,129.63,130.0,129.55,129.94,303167.0,129.63,130.0,129.55,129.94,303167.0
2024-12-11 14:20:00,129.93,129.99,129.82,129.89,368962.0,129.93,129.99,129.82,129.89,368962.0
2024-12-11 14:25:00,129.89,129.95,129.82,129.87,166398.0,129.89,129.95,129.82,129.87,166398.0
2024-12-11 14:30:00,129.86,130.15,129.82,130.09,364365.0,129.86,130.15,129.82,130.09,364365.0
2024-12-11 14:35:00,130.07,130.48,130.04,130.35,373212.0,130.07,130.48,130.04,130.35,373212.0
2024-12-11 14:40:00,130.35,130.77,130.34,130.73,413677.0,130.35,130.77,130.34,130.73,413677.0
2024-12-11 14:45:00,130.71,130.75,130.5,130.67,331015.0,130.71,130.75,130.5,130.67,331015.0
2024-12-11 14:50:00,130.66,130.85,130.38,130.45,370371.0,130.66,130.85,130.38,130.45,370371.0
2024-12-11 14:55:00,130.43,130.48,130.18,130.22,292727.0,130.43,130.48,130.18,130.22,292727.0
2024-12-11 15:00:00,130.24,130.37,130.06,130.33,315546.0,130.24,130.37,130.06,130.33,315546.0
2024-12-11 15:05:00,130.33,130.68,130.31,130.47,438020.0,130.33,130.68,130.31,130.47,438020.0
2024-12-11 15:10:00,130.43,130.85,130.42,130.84,352090.0,130.43,130.85,130.42,130.84,352090.0
2024-12-11 15:15:00,130.84,131.11,130.77,131.04,461256.0,130.84,131.11,130.77,131.04,461256.0
2024-12-11 15:20:00,131.05,131.08,130.78,130.94,250287.0,131.05,131.08,130.78,130.94,250287.0
2024-12-11 15:25:00,130.94,131.13,130.94,131.13,348371.0,130.94,131.13,130.94,131.13,348371.0
2024-12-11 15:30:00,131.13,131.21,130.99,131.0,352397.0,131.13,131.21,130.99,131.0,352397.0
2024-12-11 15:35:00,131.01,131.19,131.0,131.11,339548.0,131.01,131.19,131.0,131.11,339548.0
2024-12-11 15:40:00,131.12,131.15,130.7,130.74,348885.0,131.12,131.15,130.7,130.74,348885.0
2024-12-11 15:45:00,130.76,130.89,130.67,130.71,271727.0,130.76,130.89,130.67,130.71,271727.0
2024-12-11 15:50:00,130.7,130.71,130.22,130.24,597143.0,130.7,130.71,130.22,130.24,597143.0
2024-12-11 15:55:00,130.23,130.35,130.07,130.16,803159.0,130.23,130.35,130.07,130.16,803159.0
2024-12-12 09:30:00,130.0,130.75,129.27,129.9,1141825.0,130.0,130.75,129.27,129.9,1141825.0
2024-12-12 09:35:00,129.91,131.75,129.7,131.71,827797.0,129.91,131.75,129.7,131.71,827797.0
2024-12-12 09:40:00,131.71,132.08,131.1,132.05,927234.0,131.71,132.08,131.1,132.05,927234.0
2024-12-12 09:45:00,132.06,132.32,131.76,131.92,951299.0,132.06,132.32,131.76,131.92,951299.0
2024-12-12 09:50:00,131.93,132.0,130.9,130.96,636266.0,131.93,132.0,130.9,130.96,636266.0
2024-12-12 09:55:00,130.94,131.09,130.15,130.27,622868.0,130.94,131.09,130.15,130.27,622868.0
2024-12-12 10:00:00,130.25,130.34,129.43,129.86,788467.0,130.25,130.34,129.43,129.86,788467.0
2024-12-12 10:05:00,129.83,129.97,129.2,129.34,662604.0,129.83,129.97,129.2,129.34,662604.0
2024-12-12 10:10:00,129.36,129.57,129.14,129.54,555637.0,129.36,129.57,129.14,129.54,555637.0
2024-12-12 10:15:00,129.54,129.99,129.37,129.96,513883.0,129.54,129.99,129.37,129.96,513883.0
2024-12-12 10:20:00,129.95,130.07,129.77,129.79,372279.0,129.95,130.07,129.77,129.79,372279.0
2024-12-12 10:25:00,129.81,130.08,129.71,129.81,255651.0,129.81,130.08,129.71,129.81,255651.0
2024-12-12 10:30:00,129.81,129.82,129.18,129.18,376242.0,129.81,129.82,129.18,129.18,376242.0
2024-12-12 10:35:00,129.18,130.2,129.17,130.15,397794.0,129.18,130.2,129.17,130.15,397794.0
2024-12-12 10:40:00,130.16,130.29,129.85,129.87,296579.0,130.16,130.29,129.85,129.87,296579.0
2024-12-12 10:45:00,129.85,130.41,129.8,130.35,261845.0,129.85,130.41,129.8,130.35,261845.0
2024-12-12 10:50:00,130.35,130.44,130.2,130.34,182389.0,130.35,130.44,130.2,130.34,182389.0
2024-12-12 10:55:00,130.34,130.59,130.34,130.56,265060.0,130.34,130.59,130.34,130.56,265060.0
2024-12-12 11:00:00,130.56,130.63,130.06,130.35,251311.0,130.56,130.63,130.06,130.35,251311.0
2024-12-12 11:05:00,130.36,130.55,130.11,130.12,199370.0,130.36,130.55,130.11,130.12,199370.0
2024-12-12 11:10:00,130.11,130.14,129.81,129.89,205308.0,130.11,130.14,129.81,129.89,205308.0
2024-12-12 11:15:00,129.9,130.13,129.85,130.13,158304.0,129.9,130.13,129.85,130.13,158304.0
2024-12-12 11:20:00,130.11,130.12,129.76,129.92,189398.0,130.11,130.12,129.76,129.92,189398.0
2024-12-12 11:25:00,129.9,129.92,129.61,129.79,193356.0,129.9,129.92,129.61,129.79,193356.0
2024-12-12 11:30:00,129.8,129.92,129.65,129.7,123353.0,129.8,129.92,129.65,129.7,123353.0
2024-12-12 11:35:00,129.71,129.79,129.59,129.65,105984.0,129.71,129.79,129.59,129.65,105984.0
2024-12-12 11:40:00,129.63,129.75,129.41,129.71,195323.0,129.63,129.75,129.41,129.71,195323.0
2024-12-12 11:45:00,129.74,129.76,129.25,129.49,254380.0,129.74,129.76,129.25,129.49,254380.0
2024-12-12 11:50:00,129.53,129.59,129.35,129.38,147488.0,129.53,129.59,129.35,129.38,147488.0
2024-12-12 11:55:00,129.4,129.44,129.21,129.22,150075.0,129.4,129.44,129.21,129.22,150075.0
2024-12-12 12:00:00,129.21,129.54,129.07,129.52,275104.0,129.21,129.54,129.07,129.52,275104.0
2024-12-12 12:05:00,129.53,129.72,129.43,129.66,219165.0,129.53,129.72,129.43,129.66,219165.0
2024-12-12 12:10:00,129.67,129.8,129.55,129.66,170748.0,129.67,129.8,129.55,129.66,170748.0
2024-12-12 12:15:00,129.68,129.82,129.6,129.61,160008.0,129.68,129.82,129.6,129.61,160008.0
2024-12-12 12:20:00,129.65,129.93,129.63,129.92,146580.0,129.65,129.93,129.63,129.92,146580.0
2024-12-12 12:25:00,129.92,130.1,129.86,129.99,202209.0,129.92,130.1,129.86,129.99,202209.0
2024-12-12 12:30:00,129.99,130.02,129.83,129.91,127903.0,129.99,130.02,129.83,129.91,127903.0
2024-12-12 12:35:00,129.9,129.93,129.77,129.9,115053.0,129.9,129.93,129.77,129.9,115053.0
2024-12-12 12:40:00,129.89,130.0,129.84,129.99,105518.0,129.89,130.0,129.84,129.99,105518.0
2024-12-12 12:45:00,130.0,130.14,129.95,130.09,182974.0,130.0,130.14,129.95,130.09,182974.0
2024-12-12 12:50:00,130.09,130.33,130.05,130.3,164745.0,130.09,130.33,130.05,130.3,164745.0
2024-12-12 12:55:00,130.29,130.44,130.27,130.36,172151.0,130.29,130.44,130.27,130.36,172151.0
2024-12-12 13:00:00,130.36,130.57,130.21,130.47,188650.0,130.36,130.57,130.21,130.47,188650.0
2024-12-12 13:05:00,130.47,130.48,130.2,130.39,220348.0,130.47,130.48,130.2,130.39,220348.0
2024-12-12 13:10:00,130.41,130.45,130.1,130.15,132274.0,130.41,130.45,130.1,130.15,132274.0
2024-12-12 13:15:00,130.16,130.2,130.09,130.18,118163.0,130.16,130.2,130.09,130.18,118163.0
2024-12-12 13:20:00,130.18,130.18,130.0,130.12,152638.0,130.18,130.18,130.0,130.12,152638.0
2024-12-12 13:25:00,130.13,130.36,130.07,130.27,120868.0,130.13,130.36,130.07,130.27,120868.0
2024-12-12 13:30:00,130.27,130.39,130.25,130.31,131719.0,130.27,130.39,130.25,130.31,131719.0
2024-12-12 13:35:00,130.32,130.4,130.15,130.33,190956.0,130.32,130.4,130.15,130.33,190956.0
2024-12-12 13:40:00,130.31,130.4,130.07,130.16,150108.0,130.31,130.4,130.07,130.16,150108.0
2024-12-12 13:45:00,130.14,130.24,129.99,130.23,154145.0,130.14,130.24,129.99,130.23,154145.0
2024-12-12 13:50:00,130.22,130.27,129.95,129.96,156891.0,130.22,130.27,129.95,129.96,156891.0
2024-12-12 13:55:00,129.95,130.0,129.83,129.96,144628.0,129.95,130.0,129.83,129.96,144628.0
2024-12-12 14:00:00,129.96,130.24,129.82,130.22,204439.0,129.96,130.24,129.82,130.22,204439.0
2024-12-12 14:05:00,130.24,130.62,130.17,130.6,259436.0,130.24,130.62,130.17,130.6,259436.0
2024-12-12 14:10:00,130.61,131.85,130.56,131.85,1137187.0,130.61,131.85,130.56,131.85,1137187.0
2024-12-12 14:15:00,131.8,132.1,130.57,130.68,927154.0,131.8,132.1,130.57,130.68,927154.0
2024-12-12 14:20:00,130.66,131.26,130.55,131.06,359894.0,130.66,131.26,130.55,131.06,359894.0
2024-12-12 14:25:00,131.06,131.4,130.97,130.99,393791.0,131.06,131.4,130.97,130.99,393791.0
2024-12-12 14:30:00,131.0,131.04,130.73,130.95,260642.0,131.0,131.04,130.73,130.95,260642.0
2024-12-12 14:35:00,130.94,131.15,130.79,131.08,161541.0,130.94,131.15,130.79,131.08,161541.0
2024-12-12 14:40:00,131.13,131.23,130.85,130.97,167421.0,131.13,131.23,130.85,130.97,167421.0
2024-12-12 14:45:00,130.94,131.26,130.92,131.14,136664.0,130.94,131.26,130.92,131.14,136664.0
2024-12-12 14:50:00,131.13,131.25,130.93,130.94,159740.0,131.13,131.25,130.93,130.94,159740.0
2024-12-12 14:55:00,130.94,131.19,130.91,131.09,145443.0,130.94,131.19,130.91,131.09,145443.0
2024-12-12 15:00:00,131.11,131.19,130.92,131.18,159795.0,131.11,131.19,130.92,131.18,159795.0
2024-12-12 15:05:00,131.17,131.45,131.14,131.14,355967.0,131.17,131.45,131.14,131.14,355967.0
2024-12-12 15:10:00,131.16,131.25,130.84,130.92,246094.0,131.16,131.25,130.84,130.92,246094.0
2024-12-12 15:15:00,130.93,131.04,130.88,130.94,159101.0,130.93,131.04,130.88,130.94,159101.0
2024-12-12 15:20:00,130.94,130.97,130.74,130.77,214425.0,130.94,130.97,130.74,130.77,214425.0
2024-12-12 15:25:00,130.78,130.9,130.62,130.66,148808.0,130.78,130.9,130.62,130.66,148808.0
2024-12-12 15:30:00,130.67,130.93,130.67,130.85,229634.0,130.67,130.93,130.67,130.85,229634.0
2024-12-12 15:35:00,130.82,130.92,130.6,130.61,159474.0,130.82,130.92,130.6,130.61,159474.0
2024-12-12 15:40:00,130.61,130.64,130.32,130.61,347186.0,130.61,130.64,130.32,130.61,347186.0
2024-12-12 15:45:00,130.62,130.95,130.61,130.83,253263.0,130.62,130.95,130.61,130.83,253263.0
2024-12-12 15:50:00,130.83,130.95,130.51,130.55,290722.0,130.83,130.95,130.51,130.55,290722.0
2024-12-12 15:55:00,130.53,130.76,130.33,130.62,700285.0,130.53,130.76,130.33,130.62,700285.0
2024-12-13 09:30:00,131.15,131.3,127.89,128.38,2700295.0,131.15,131.3,127.89,128.38,2700295.0
2024-12-13 09:35:00,128.37,129.06,127.75,127.93,1564700.0,128.37,129.06,127.75,127.93,1564700.0
2024-12-13 09:40:00,127.92,128.99,127.7,128.95,1142925.0,127.92,128.99,127.7,128.95,1142925.0
2024-12-13 09:45:00,128.97,129.3,128.63,128.8,979543.0,128.97,129.3,128.63,128.8,979543.0
2024-12-13 09:50:00,128.78,129.59,128.43,129.31,798866.0,128.78,129.59,128.43,129.31,798866.0
2024-12-13 09:55:00,129.32,130.04,129.32,129.78,647535.0,129.32,130.04,129.32,129.78,647535.0
2024-12-13 10:00:00,129.78,129.84,128.72,129.08,1003579.0,129.78,129.84,128.72,129.08,1003579.0
2024-12-13 10:05:00,129.09,129.27,128.56,128.71,547588.0,129.09,129.27,128.56,128.71,547588.0
2024-12-13 10:10:00,128.7,128.79,128.17,128.19,825106.0,128.7,128.79,128.17,128.19,825106.0
2024-12-13 10:15:00,128.18,128.69,127.9,127.95,1006500.0,128.18,128.69,127.9,127.95,1006500.0
2024-12-13 10:20:00,127.97,128.34,127.9,128.17,411846.0,127.97,128.34,127.9,128.17,411846.0
2024-12-13 10:25:00,128.18,128.18,127.18,127.36,1245593.0,128.18,128.18,127.18,127.36,1245593.0
2024-12-13 10:30:00,127.37,127.6,126.93,127.02,930650.0,127.37,127.6,126.93,127.02,930650.0
2024-12-13 10:35:00,127.02,127.22,126.72,126.8,700667.0,127.02,127.22,126.72,126.8,700667.0
2024-12-13 10:40:00,126.78,126.87,125.87,126.21,1339141.0,126.78,126.87,125.87,126.21,1339141.0
2024-12-13 10:45:00,126.22,126.5,126.06,126.08,807348.0,126.22,126.5,126.06,126.08,807348.0
2024-12-13 10:50:00,126.08,126.26,125.42,125.5,1069117.0,126.08,126.26,125.42,125.5,1069117.0
2024-12-13 10:55:00,125.51,125.91,125.25,125.27,716979.0,125.51,125.91,125.25,125.27,716979.0
2024-12-13 11:00:00,125.26,125.5,124.77,125.3,1359047.0,125.26,125.5,124.77,125.3,1359047.0
2024-12-13 11:05:00,125.3,125.54,124.85,125.09,747601.0,125.3,125.54,124.85,125.09,747601.0
2024-12-13 11:10:00,125.1,125.49,124.98,125.05,744869.0,125.1,125.49,124.98,125.05,744869.0
2024-12-13 11:15:00,125.04,125.92,125.03,125.91,652930.0,125.04,125.92,125.03,125.91,652930.0
2024-12-13 11:20:00,125.89,126.0,125.65,125.83,465838.0,125.89,126.0,125.65,125.83,465838.0
2024-12-13 11:25:00,125.83,126.19,125.66,126.15,395303.0,125.83,126.19,125.66,126.15,395303.0
2024-12-13 11:30:00,126.14,126.88,126.12,126.83,633804.0,126.14,126.88,126.12,126.83,633804.0
2024-12-13 11:35:00,126.85,126.87,126.46,126.52,526973.0,126.85,126.87,126.46,126.52,526973.0
2024-12-13 11:40:00,126.53,127.14,126.35,126.85,572484.0,126.53,127.14,126.35,126.85,572484.0
2024-12-13 11:45:00,126.82,127.05,126.81,126.97,300328.0,126.82,127.05,126.81,126.97,300328.0
2024-12-13 11:50:00,126.95,127.35,126.84,127.24,565121.0,126.95,127.35,126.84,127.24,565121.0
2024-12-13 11:55:00,127.24,127.44,127.03,127.42,514738.0,127.24,127.44,127.03,127.42,514738.0
2024-12-13 12:00:00,127.4,127.51,127.22,127.46,444091.0,127.4,127.51,127.22,127.46,444091.0
2024-12-13 12:05:00,127.45,127.54,127.17,127.23,357454.0,127.45,127.54,127.17,127.23,357454.0
2024-12-13 12:10:00,127.25,127.39,126.86,127.01,569679.0,127.25,127.39,126.86,127.01,569679.0
2024-12-13 12:15:00,127.01,127.03,126.56,126.82,312501.0,127.01,127.03,126.56,126.82,312501.0
2024-12-13 12:20:00,126.82,126.85,126.11,126.33,408497.0,126.82,126.85,126.11,126.33,408497.0
2024-12-13 12:25:00,126.35,126.42,126.15,126.2,236636.0,126.35,126.42,126.15,126.2,236636.0
2024-12-13 12:30:00,126.19,126.3,126.09,126.11,356649.0,126.19,126.3,126.09,126.11,356649.0
2024-12-13 12:35:00,126.1,126.28,126.0,126.07,294811.0,126.1,126.28,126.0,126.07,294811.0
2024-12-13 12:40:00,126.07,126.07,125.8,125.9,295108.0,126.07,126.07,125.8,125.9,295108.0
2024-12-13 12:45:00,125.89,126.0,125.69,125.88,353203.0,125.89,126.0,125.69,125.88,353203.0
2024-12-13 12:50:00,125.88,126.23,125.71,125.85,475639.0,125.88,126.23,125.71,125.85,475639.0
2024-12-13 12:55:00,125.86,126.17,125.82,125.86,315750.0,125.86,126.17,125.82,125.86,315750.0
2024-12-13 13:00:00,125.86,126.25,125.81,126.12,277637.0,125.86,126.25,125.81,126.12,277637.0
2024-12-13 13:05:00,126.12,126.34,126.06,126.11,302607.0,126.12,126.34,126.06,126.11,302607.0
2024-12-13 13:10:00,126.11,126.42,126.0,126.23,241347.0,126.11,126.42,126.0,126.23,241347.0
2024-12-13 13:15:00,126.23,126.34,125.91,125.96,256641.0,126.23,126.34,125.91,125.96,256641.0
2024-12-13 13:20:00,125.94,125.97,125.5,125.54,487207.0,125.94,125.97,125.5,125.54,487207.0
2024-12-13 13:25:00,125.53,125.92,125.52,125.87,318719.0,125.53,125.92,125.52,125.87,318719.0
2024-12-13 13:30:00,125.89,126.07,125.74,125.82,304059.0,125.89,126.07,125.74,125.82,304059.0
2024-12-13 13:35:00,125.83,126.06,125.78,125.99,206217.0,125.83,126.06,125.78,125.99,206217.0
2024-12-13 13:40:00,125.99,126.0,125.66,125.79,251558.0,125.99,126.0,125.66,125.79,251558.0
2024-12-13 13:45:00,125.79,126.04,125.79,125.88,307503.0,125.79,126.04,125.79,125.88,307503.0
2024-12-13 13:50:00,125.87,126.0,125.8,125.85,200289.0,125.87,126.0,125.8,125.85,200289.0
2024-12-13 13:55:00,125.85,125.86,125.61,125.65,322725.0,125.85,125.86,125.61,125.65,322725.0
2024-12-13 14:00:00,125.63,125.69,125.46,125.61,454298.0,125.63,125.69,125.46,125.61,454298.0
2024-12-13 14:05:00,125.6,125.87,125.59,125.7,235279.0,125.6,125.87,125.59,125.7,235279.0
2024-12-13 14:10:00,125.7,125.92,125.58,125.8,338971.0,125.7,125.92,125.58,125.8,338971.0
2024-12-13 14:15:00,125.8,126.1,125.74,126.09,283679.0,125.8,126.1,125.74,126.09,283679.0
2024-12-13 14:20:00,126.09,126.3,126.01,126.18,234410.0,126.09,126.3,126.01,126.18,234410.0
2024-12-13 14:25:00,126.19,126.23,125.98,126.06,227276.0,126.19,126.23,125.98,126.06,227276.0
2024-12-13 14:30:00,126.07,126.37,125.88,125.9,402749.0,126.07,126.37,125.88,125.9,402749.0
2024-12-13 14:35:00,125.9,125.93,125.76,125.82,206998.0,125.9,125.93,125.76,125.82,206998.0
2024-12-13 14:40:00,125.82,125.89,125.68,125.76,242019.0,125.82,125.89,125.68,125.76,242019.0
2024-12-13 14:45:00,125.77,125.84,125.55,125.63,271823.0,125.77,125.84,125.55,125.63,271823.0
2024-12-13 14:50:00,125.63,126.05,125.63,125.96,279646.0,125.63,126.05,125.63,125.96,279646.0
2024-12-13 14:55:00,125.94,125.97,125.73,125.86,189519.0,125.94,125.97,125.73,125.86,189519.0
2024-12-13 15:00:00,125.87,126.07,125.82,126.04,230130.0,125.87,126.07,125.82,126.04,230130.0
2024-12-13 15:05:00,126.05,126.13,125.96,126.04,261238.0,126.05,126.13,125.96,126.04,261238.0
2024-12-13 15:10:00,126.05,126.13,125.93,125.94,276449.0,126.05,126.13,125.93,125.94,276449.0
2024-12-13 15:15:00,125.95,125.99,125.55,125.63,435068.0,125.95,125.99,125.55,125.63,435068.0
2024-12-13 15:20:00,125.63,125.95,125.41,125.84,604693.0,125.63,125.95,125.41,125.84,604693.0
2024-12-13 15:25:00,125.86,126.16,125.84,126.01,499896.0,125.86,126.16,125.84,126.01,499896.0
2024-12-13 15:30:00,125.99,126.3,125.94,126.3,312766.0,125.99,126.3,125.94,126.3,312766.0
2024-12-13 15:35:00,126.3,126.5,126.15,126.16,396505.0,126.3,126.5,126.15,126.16,396505.0
2024-12-13 15:40:00,126.17,126.39,126.1,126.28,358404.0,126.17,126.39,126.1,126.28,358404.0
2024-12-13 15:45:00,126.27,126.45,126.21,126.25,456662.0,126.27,126.45,126.21,126.25,456662.0
2024-12-13 15:50:00,126.26,126.69,126.21,126.57,659304.0,126.26,126.69,126.21,126.57,659304.0
2024-12-13 15:55:00,126.58,126.96,126.58,126.89,1165051.0,126.58,126.96,126.58,126.89,1165051.0
2024-12-16 09:30:00,126.0,126.05,123.85,123.99,2136353.0,126.0,126.05,123.85,123.99,2136353.0
2024-12-16 09:35:00,123.98,123.98,123.12,123.53,1367645.0,123.98,123.98,123.12,123.53,1367645.0
2024-12-16 09:40:00,123.54,124.28,123.5,123.61,1197601.0,123.54,124.28,123.5,123.61,1197601.0
2024-12-16 09:45:00,123.6,124.56,123.51,124.23,985189.0,123.6,124.56,123.51,124.23,985189.0
2024-12-16 09:50:00,124.22,124.46,124.13,124.41,600146.0,124.22,124.46,124.13,124.41,600146.0
2024-12-16 09:55:00,124.4,125.15,124.33,125.12,712973.0,124.4,125.15,124.33,125.12,712973.0
2024-12-16 10:00:00,125.12,125.81,125.1,125.61,730596.0,125.12,125.81,125.1,125.61,730596.0
2024-12-16 10:05:00,125.61,125.62,125.15,125.41,461994.0,125.61,125.62,125.15,125.41,461994.0
2024-12-16 10:10:00,125.39,125.56,124.76,124.79,478356.0,125.39,125.56,124.76,124.79,478356.0
2024-12-16 10:15:00,124.82,125.1,124.64,124.66,434949.0,124.82,125.1,124.64,124.66,434949.0
2024-12-16 10:20:00,124.67,125.03,124.5,125.01,464758.0,124.67,125.03,124.5,125.01,464758.0
2024-12-16 10:25:00,125.05,125.52,125.0,125.2,425828.0,125.05,125.52,125.0,125.2,425828.0
2024-12-16 10:30:00,125.17,125.68,125.03,125.67,495277.0,125.17,125.68,125.03,125.67,495277.0
2024-12-16 10:35:00,125.67,125.68,124.85,125.0,481050.0,125.67,125.68,124.85,125.0,481050.0
2024-12-16 10:40:00,125.0,125.48,124.86,125.35,318153.0,125.0,125.48,124.86,125.35,318153.0
2024-12-16 10:45:00,125.37,125.93,125.13,125.74,432020.0,125.37,125.93,125.13,125.74,432020.0
2024-12-16 10:50:00,125.75,126.01,125.72,125.93,351449.0,125.75,126.01,125.72,125.93,351449.0
2024-12-16 10:55:00,125.93,126.25,125.88,125.97,320063.0,125.93,126.25,125.88,125.97,320063.0
2024-12-16 11:00:00,125.97,126.19,125.72,125.95,295582.0,125.97,126.19,125.72,125.95,295582.0
2024-12-16 11:05:00,125.97,126.11,125.84,125.89,234417.0,125.97,126.11,125.84,125.89,234417.0
2024-12-16 11:10:00,125.9,126.09,125.82,125.94,208137.0,125.9,126.09,125.82,125.94,208137.0
2024-12-16 11:15:00,125.92,126.3,125.7,126.29,341761.0,125.92,126.3,125.7,126.29,341761.0
2024-12-16 11:20:00,126.3,126.46,126.01,126.34,356954.0,126.3,126.46,126.01,126.34,356954.0
2024-12-16 11:25:00,126.35,126.36,125.71,125.85,273507.0,126.35,126.36,125.71,125.85,273507.0
2024-12-16 11:30:00,125.87,126.13,125.85,125.91,186426.0,125.87,126.13,125.85,125.91,186426.0
2024-12-16 11:35:00,125.93,125.95,125.56,125.81,227798.0,125.93,125.95,125.56,125.81,227798.0
2024-12-16 11:40:00,125.81,125.81,125.45,125.51,224247.0,125.81,125.81,125.45,125.51,224247.0
2024-12-16 11:45:00,125.53,126.29,125.48,126.27,252323.0,125.53,126.29,125.48,126.27,252323.0
2024-12-16 11:50:00,126.27,126.6,126.23,126.4,330765.0,126.27,126.6,126.23,126.4,330765.0
2024-12-16 11:55:00,126.37,126.59,126.31,126.53,168049.0,126.37,126.59,126.31,126.53,168049.0
2024-12-16 12:00:00,126.51,126.62,126.45,126.52,284044.0,126.51,126.62,126.45,126.52,284044.0
2024-12-16 12:05:00,126.55,126.61,126.45,126.57,186982.0,126.55,126.61,126.45,126.57,186982.0
2024-12-16 12:10:00,126.56,126.96,126.55,126.69,324783.0,126.56,126.96,126.55,126.69,324783.0
2024-12-16 12:15:00,126.71,127.1,126.65,127.06,304907.0,126.71,127.1,126.65,127.06,304907.0
2024-12-16 12:20:00,127.07,127.07,126.87,126.9,164067.0,127.07,127.07,126.87,126.9,164067.0
2024-12-16 12:25:00,126.91,126.94,126.59,126.87,253692.0,126.91,126.94,126.59,126.87,253692.0
2024-12-16 12:30:00,126.88,127.25,126.88,127.21,379318.0,126.88,127.25,126.88,127.21,379318.0
2024-12-16 12:35:00,127.23,127.68,127.22,127.67,333742.0,127.23,127.68,127.22,127.67,333742.0
2024-12-16 12:40:00,127.66,127.69,127.46,127.6,333657.0,127.66,127.69,127.46,127.6,333657.0
2024-12-16 12:45:00,127.59,127.63,127.35,127.61,244974.0,127.59,127.63,127.35,127.61,244974.0
2024-12-16 12:50:00,127.62,127.69,127.23,127.39,289396.0,127.62,127.69,127.23,127.39,289396.0
2024-12-16 12:55:00,127.41,127.76,127.3,127.55,229887.0,127.41,127.76,127.3,127.55,229887.0
2024-12-16 13:00:00,127.54,127.61,127.41,127.6,224078.0,127.54,127.61,127.41,127.6,224078.0
2024-12-16 13:05:00,127.6,127.61,127.33,127.37,135784.0,127.6,127.61,127.33,127.37,135784.0
2024-12-16 13:10:00,127.36,127.64,127.32,127.59,198330.0,127.36,127.64,127.32,127.59,198330.0
2024-12-16 13:15:00,127.58,127.62,127.4,127.47,118292.0,127.58,127.62,127.4,127.47,118292.0
2024-12-16 13:20:00,127.47,127.55,127.32,127.52,174535.0,127.47,127.55,127.32,127.52,174535.0
2024-12-16 13:25:00,127.51,127.52,127.17,127.19,316373.0,127.51,127.52,127.17,127.19,316373.0
2024-12-16 13:30:00,127.18,127.2,126.85,126.85,287462.0,127.18,127.2,126.85,126.85,287462.0
2024-12-16 13:35:00,126.85,126.93,126.8,126.88,152966.0,126.85,126.93,126.8,126.88,152966.0
2024-12-16 13:40:00,126.88,126.9,126.64,126.79,228751.0,126.88,126.9,126.64,126.79,228751.0
2024-12-16 13:45:00,126.79,126.88,126.55,126.63,272736.0,126.79,126.88,126.55,126.63,272736.0
2024-12-16 13:50:00,126.6,126.63,126.44,126.49,341486.0,126.6,126.63,126.44,126.49,341486.0
2024-12-16 13:55:00,126.5,126.72,126.45,126.7,300054.0,126.5,126.72,126.45,126.7,300054.0
2024-12-16 14:00:00,126.71,126.95,126.47,126.74,291421.0,126.71,126.95,126.47,126.74,291421.0
2024-12-16 14:05:00,126.75,127.05,126.73,126.9,197644.0,126.75,127.05,126.73,126.9,197644.0
2024-12-16 14:10:00,126.91,127.07,126.82,127.05,172933.0,126.91,127.07,126.82,127.05,172933.0
2024-12-16 14:15:00,127.04,127.07,126.86,126.91,147459.0,127.04,127.07,126.86,126.91,147459.0
2024-12-16 14:20:00,126.9,127.05,126.81,126.89,165401.0,126.9,127.05,126.81,126.89,165401.0
2024-12-16 14:25:00,126.89,126.9,126.55,126.6,191938.0,126.89,126.9,126.55,126.6,191938.0
2024-12-16 14:30:00,126.6,126.76,126.55,126.71,163330.0,126.6,126.76,126.55,126.71,163330.0
2024-12-16 14:35:00,126.72,127.11,126.69,127.08,210195.0,126.72,127.11,126.69,127.08,210195.0
2024-12-16 14:40:00,127.07,127.23,126.92,127.13,231721.0,127.07,127.23,126.92,127.13,231721.0
2024-12-16 14:45:00,127.12,127.22,126.98,127.1,199176.0,127.12,127.22,126.98,127.1,199176.0
2024-12-16 14:50:00,127.12,127.15,126.87,126.97,173407.0,127.12,127.15,126.87,126.97,173407.0
2024-12-16 14:55:00,126.95,126.98,126.79,126.83,205309.0,126.95,126.98,126.79,126.83,205309.0
2024-12-16 15:00:00,126.83,127.09,126.83,127.01,169015.0,126.83,127.09,126.83,127.01,169015.0
2024-12-16 15:05:00,127.02,127.07,126.96,127.04,169863.0,127.02,127.07,126.96,127.04,169863.0
2024-12-16 15:10:00,127.04,127.1,126.97,127.02,164928.0,127.04,127.1,126.97,127.02,164928.0
2024-12-16 15:15:00,127.03,127.24,127.01,127.11,211327.0,127.03,127.24,127.01,127.11,211327.0
2024-12-16 15:20:00,127.11,127.11,126.82,126.88,289035.0,127.11,127.11,126.82,126.88,289035.0
2024-12-16 15:25:00,126.89,127.03,126.8,127.01,191776.0,126.89,127.03,126.8,127.01,191776.0
2024-12-16 15:30:00,127.01,127.38,126.96,127.38,346206.0,127.01,127.38,126.96,127.38,346206.0
2024-12-16 15:35:00,127.38,127.54,127.2,127.21,428688.0,127.38,127.54,127.2,127.21,428688.0
2024-12-16 15:40:00,127.21,127.41,127.11,127.24,326472.0,127.21,127.41,127.11,127.24,326472.0
2024-12-16 15:45:00,127.23,127.24,126.93,126.99,317988.0,127.23,127.24,126.93,126.99,317988.0
2024-12-16 15:50:00,126.98,127.15,126.66,126.73,532192.0,126.98,127.15,126.66,126.73,532192.0
2024-12-16 15:55:00,126.74,126.84,126.44,126.69,797558.0,126.74,126.84,126.44,126.69,797558.0
2024-12-17 09:30:00,124.45,124.81,123.7,123.82,2216438.0,124.45,124.81,123.7,123.82,2216438.0
2024-12-17 09:35:00,123.82,124.68,123.44,123.58,1347864.0,123.82,124.68,123.44,123.58,1347864.0
2024-12-17 09:40:00,123.58,124.95,123.4,124.8,1268036.0,123.58,124.95,123.4,124.8,1268036.0
2024-12-17 09:45:00,124.8,124.81,124.06,124.63,618330.0,124.8,124.81,124.06,124.63,618330.0
2024-12-17 09:50:00,124.63,124.72,123.15,123.21,1002566.0,124.63,124.72,123.15,123.21,1002566.0
2024-12-17 09:55:00,123.18,124.19,123.15,123.65,727117.0,123.18,124.19,123.15,123.65,727117.0
2024-12-17 10:00:00,123.67,123.92,123.23,123.68,707196.0,123.67,123.92,123.23,123.68,707196.0
2024-12-17 10:05:00,123.71,124.3,123.59,123.8,625869.0,123.71,124.3,123.59,123.8,625869.0
2024-12-17 10:10:00,123.78,124.28,123.65,123.99,499296.0,123.78,124.28,123.65,123.99,499296.0
2024-12-17 10:15:00,124.01,124.19,123.85,124.06,360059.0,124.01,124.19,123.85,124.06,360059.0
2024-12-17 10:20:00,124.07,124.18,123.72,123.78,341184.0,124.07,124.18,123.72,123.78,341184.0
2024-12-17 10:25:00,123.79,124.09,123.5,123.83,340942.0,123.79,124.09,123.5,123.83,340942.0
2024-12-17 10:30:00,123.85,124.07,123.71,123.78,264669.0,123.85,124.07,123.71,123.78,264669.0
2024-12-17 10:35:00,123.77,124.5,123.73,124.38,367526.0,123.77,124.5,123.73,124.38,367526.0
2024-12-17 10:40:00,124.37,124.55,124.03,124.52,361525.0,124.37,124.55,124.03,124.52,361525.0
2024-12-17 10:45:00,124.5,124.55,124.07,124.2,317563.0,124.5,124.55,124.07,124.2,317563.0
2024-12-17 10:50:00,124.21,124.55,124.19,124.29,333054.0,124.21,124.55,124.19,124.29,333054.0
2024-12-17 10:55:00,124.31,124.58,124.06,124.5,310564.0,124.31,124.58,124.06,124.5,310564.0
2024-12-17 11:00:00,124.49,124.89,124.44,124.47,442937.0,124.49,124.89,124.44,124.47,442937.0
2024-12-17 11:05:00,124.48,125.28,124.33,125.22,515374.0,124.48,125.28,124.33,125.22,515374.0
2024-12-17 11:10:00,125.23,125.61,125.12,125.57,510548.0,125.23,125.61,125.12,125.57,510548.0
2024-12-17 11:15:00,125.58,125.62,125.11,125.13,313476.0,125.58,125.62,125.11,125.13,313476.0
2024-12-17 11:20:00,125.15,125.47,125.05,125.44,314083.0,125.15,125.47,125.05,125.44,314083.0
2024-12-17 11:25:00,125.45,125.89,125.42,125.87,312237.0,125.45,125.89,125.42,125.87,312237.0
2024-12-17 11:30:00,125.86,125.96,125.66,125.87,260345.0,125.86,125.96,125.66,125.87,260345.0
2024-12-17 11:35:00,125.86,126.74,125.86,126.71,457878.0,125.86,126.74,125.86,126.71,457878.0
2024-12-17 11:40:00,126.73,126.74,126.35,126.39,449784.0,126.73,126.74,126.35,126.39,449784.0
2024-12-17 11:45:00,126.39,126.5,126.17,126.21,245998.0,126.39,126.5,126.17,126.21,245998.0
2024-12-17 11:50:00,126.21,126.58,126.19,126.55,269073.0,126.21,126.58,126.19,126.55,269073.0
2024-12-17 11:55:00,126.57,126.58,126.11,126.19,227658.0,126.57,126.58,126.11,126.19,227658.0
2024-12-17 12:00:00,126.18,126.43,126.02,126.42,230973.0,126.18,126.43,126.02,126.42,230973.0
2024-12-17 12:05:00,126.42,126.58,126.19,126.58,203954.0,126.42,126.58,126.19,126.58,203954.0
2024-12-17 12:10:00,126.57,126.57,126.1,126.2,171395.0,126.57,126.57,126.1,126.2,171395.0
2024-12-17 12:15:00,126.19,126.33,126.12,126.18,140871.0,126.19,126.33,126.12,126.18,140871.0
2024-12-17 12:20:00,126.18,126.44,126.16,126.42,121933.0,126.18,126.44,126.16,126.42,121933.0
2024-12-17 12:25:00,126.41,126.44,126.17,126.38,159459.0,126.41,126.44,126.17,126.38,159459.0
2024-12-17 12:30:00,126.38,126.87,126.24,126.87,274460.0,126.38,126.87,126.24,126.87,274460.0
2024-12-17 12:35:00,126.87,127.0,126.67,126.72,345712.0,126.87,127.0,126.67,126.72,345712.0
2024-12-17 12:40:00,126.72,127.08,126.66,127.0,247528.0,126.72,127.08,126.66,127.0,247528.0
2024-12-17 12:45:00,127.0,127.02,126.61,126.68,196256.0,127.0,127.02,126.61,126.68,196256.0
2024-12-17 12:50:00,126.69,126.71,126.38,126.49,183538.0,126.69,126.71,126.38,126.49,183538.0
2024-12-17 12:55:00,126.49,126.55,126.13,126.25,196448.0,126.49,126.55,126.13,126.25,196448.0
2024-12-17 13:00:00,126.25,126.52,126.03,126.43,174512.0,126.25,126.52,126.03,126.43,174512.0
2024-12-17 13:05:00,126.43,126.55,126.24,126.53,123881.0,126.43,126.55,126.24,126.53,123881.0
2024-12-17 13:10:00,126.51,126.54,126.26,126.31,89025.0,126.51,126.54,126.26,126.31,89025.0
2024-12-17 13:15:00,126.3,126.37,126.18,126.26,139803.0,126.3,126.37,126.18,126.26,139803.0
2024-12-17 13:20:00,126.27,126.27,126.08,126.2,147140.0,126.27,126.27,126.08,126.2,147140.0
2024-12-17 13:25:00,126.19,126.2,125.76,125.8,183313.0,126.19,126.2,125.76,125.8,183313.0
2024-12-17 13:30:00,125.84,125.94,125.61,125.63,197345.0,125.84,125.94,125.61,125.63,197345.0
2024-12-17 13:35:00,125.63,125.85,125.61,125.61,163176.0,125.63,125.85,125.61,125.61,163176.0
2024-12-17 13:40:00,125.63,125.67,125.53,125.58,109535.0,125.63,125.67,125.53,125.58,109535.0
2024-12-17 13:45:00,125.57,125.69,125.43,125.45,137612.0,125.57,125.69,125.43,125.45,137612.0
2024-12-17 13:50:00,125.45,125.57,125.44,125.48,139732.0,125.45,125.57,125.44,125.48,139732.0
2024-12-17 13:55:00,125.48,125.53,125.36,125.43,112100.0,125.48,125.53,125.36,125.43,112100.0
2024-12-17 14:00:00,125.42,125.44,125.2,125.41,193204.0,125.42,125.44,125.2,125.41,193204.0
2024-12-17 14:05:00,125.42,125.48,125.22,125.25,266713.0,125.42,125.48,125.22,125.25,266713.0
2024-12-17 14:10:00,125.25,125.53,125.2,125.53,185195.0,125.25,125.53,125.2,125.53,185195.0
2024-12-17 14:15:00,125.52,125.6,125.34,125.38,162837.0,125.52,125.6,125.34,125.38,162837.0
2024-12-17 14:20:00,125.39,125.4,125.23,125.28,113180.0,125.39,125.4,125.23,125.28,113180.0
2024-12-17 14:25:00,125.27,125.29,125.15,125.18,131892.0,125.27,125.29,125.15,125.18,131892.0
2024-12-17 14:30:00,125.19,125.23,124.91,125.02,313482.0,125.19,125.23,124.91,125.02,313482.0
2024-12-17 14:35:00,125.0,125.06,124.81,124.87,284596.0,125.0,125.06,124.81,124.87,284596.0
2024-12-17 14:40:00,124.87,124.92,124.75,124.91,267420.0,124.87,124.92,124.75,124.91,267420.0
2024-12-17 14:45:00,124.89,124.89,124.73,124.84,141327.0,124.89,124.89,124.73,124.84,141327.0
2024-12-17 14:50:00,124.85,124.89,124.76,124.86,149766.0,124.85,124.89,124.76,124.86,149766.0
2024-12-17 14:55:00,124.86,125.0,124.59,124.7,315857.0,124.86,125.0,124.59,124.7,315857.0
2024-12-17 15:00:00,124.7,124.83,124.61,124.67,170573.0,124.7,124.83,124.61,124.67,170573.0
2024-12-17 15:05:00,124.66,124.71,124.52,124.62,208187.0,124.66,124.71,124.52,124.62,208187.0
2024-12-17 15:10:00,124.63,124.67,124.48,124.63,270256.0,124.63,124.67,124.48,124.63,270256.0
2024-12-17 15:15:00,124.61,124.75,124.61,124.7,203526.0,124.61,124.75,124.61,124.7,203526.0
2024-12-17 15:20:00,124.69,124.71,124.54,124.6,263975.0,124.69,124.71,124.54,124.6,263975.0
2024-12-17 15:25:00,124.59,124.63,124.32,124.49,279486.0,124.59,124.63,124.32,124.49,279486.0
2024-12-17 15:30:00,124.48,124.76,124.42,124.65,270407.0,124.48,124.76,124.42,124.65,270407.0
2024-12-17 15:35:00,124.65,124.77,124.5,124.63,273260.0,124.65,124.77,124.5,124.63,273260.0
2024-12-17 15:40:00,124.63,125.15,124.6,125.09,394937.0,124.63,125.15,124.6,125.09,394937.0
2024-12-17 15:45:00,125.09,125.23,125.01,125.15,340393.0,125.09,125.23,125.01,125.15,340393.0
2024-12-17 15:50:00,125.18,125.38,124.99,125.24,330411.0,125.18,125.38,124.99,125.24,330411.0
2024-12-17 15:55:00,125.28,125.35,124.96,125.03,792299.0,125.28,125.35,124.96,125.03,792299.0
2024-12-18 09:30:00,125.42,126.07,124.94,125.88,1298548.0,125.42,126.07,124.94,125.88,1298548.0
2024-12-18 09:35:00,125.93,126.48,125.3,126.47,725106.0,125.93,126.48,125.3,126.47,725106.0
2024-12-18 09:40:00,126.48,126.64,125.58,125.77,641502.0,126.48,126.64,125.58,125.77,641502.0
2024-12-18 09:45:00,125.76,125.94,125.23,125.32,535181.0,125.76,125.94,125.23,125.32,535181.0
2024-12-18 09:50:00,125.34,125.48,124.92,125.47,630084.0,125.34,125.48,124.92,125.47,630084.0
2024-12-18 09:55:00,125.46,125.79,125.43,125.64,392954.0,125.46,125.79,125.43,125.64,392954.0
2024-12-18 10:00:00,125.68,126.23,125.68,126.02,442929.0,125.68,126.23,125.68,126.02,442929.0
2024-12-18 10:05:00,126.02,126.05,125.52,125.59,320484.0,126.02,126.05,125.52,125.59,320484.0
2024-12-18 10:10:00,125.58,125.79,125.45,125.75,346213.0,125.58,125.79,125.45,125.75,346213.0
2024-12-18 10:15:00,125.74,125.74,125.32,125.35,320410.0,125.74,125.74,125.32,125.35,320410.0
2024-12-18 10:20:00,125.36,125.44,125.07,125.22,383237.0,125.36,125.44,125.07,125.22,383237.0
2024-12-18 10:25:00,125.22,125.28,124.81,124.99,536849.0,125.22,125.28,124.81,124.99,536849.0
2024-12-18 10:30:00,125.01,125.27,124.98,125.15,367311.0,125.01,125.27,124.98,125.15,367311.0
2024-12-18 10:35:00,125.14,125.3,124.98,125.27,300090.0,125.14,125.3,124.98,125.27,300090.0
2024-12-18 10:40:00,125.28,125.44,125.11,125.29,306902.0,125.28,125.44,125.11,125.29,306902.0
2024-12-18 10:45:00,125.3,125.47,125.28,125.37,222984.0,125.3,125.47,125.28,125.37,222984.0
2024-12-18 10:50:00,125.37,125.53,124.96,125.2,329976.0,125.37,125.53,124.96,125.2,329976.0
2024-12-18 10:55:00,125.2,125.69,125.19,125.47,451171.0,125.2,125.69,125.19,125.47,451171.0
2024-12-18 11:00:00,125.5,125.77,125.45,125.75,351745.0,125.5,125.77,125.45,125.75,351745.0
2024-12-18 11:05:00,125.75,125.85,125.68,125.75,337904.0,125.75,125.85,125.68,125.75,337904.0
2024-12-18 11:10:00,125.74,126.01,125.47,125.63,544778.0,125.74,126.01,125.47,125.63,544778.0
2024-12-18 11:15:00,125.64,125.67,125.24,125.35,299681.0,125.64,125.67,125.24,125.35,299681.0
2024-12-18 11:20:00,125.33,125.36,125.09,125.22,239926.0,125.33,125.36,125.09,125.22,239926.0
2024-12-18 11:25:00,125.24,125.79,125.2,125.79,201029.0,125.24,125.79,125.2,125.79,201029.0
2024-12-18 11:30:00,125.78,125.8,125.6,125.69,217671.0,125.78,125.8,125.6,125.69,217671.0
2024-12-18 11:35:00,125.67,125.81,125.6,125.8,166499.0,125.67,125.81,125.6,125.8,166499.0
2024-12-18 11:40:00,125.81,125.87,125.47,125.58,209697.0,125.81,125.87,125.47,125.58,209697.0
2024-12-18 11:45:00,125.57,125.68,125.46,125.62,179345.0,125.57,125.68,125.46,125.62,179345.0
2024-12-18 11:50:00,125.61,125.87,125.54,125.73,155416.0,125.61,125.87,125.54,125.73,155416.0
2024-12-18 11:55:00,125.72,126.29,125.69,126.24,333664.0,125.72,126.29,125.69,126.24,333664.0
2024-12-18 12:00:00,126.27,127.22,126.16,127.18,847197.0,126.27,127.22,126.16,127.18,847197.0
2024-12-18 12:05:00,127.19,127.32,126.86,127.27,566897.0,127.19,127.32,126.86,127.27,566897.0
2024-12-18 12:10:00,127.27,127.4,127.14,127.38,380539.0,127.27,127.4,127.14,127.38,380539.0
2024-12-18 12:15:00,127.37,127.68,127.21,127.68,464321.0,127.37,127.68,127.21,127.68,464321.0
2024-12-18 12:20:00,127.68,127.75,127.51,127.73,330101.0,127.68,127.75,127.51,127.73,330101.0
2024-12-18 12:25:00,127.72,127.73,127.45,127.64,293249.0,127.72,127.73,127.45,127.64,293249.0
2024-12-18 12:30:00,127.64,127.65,127.3,127.35,256600.0,127.64,127.65,127.3,127.35,256600.0
2024-12-18 12:35:00,127.35,127.54,127.24,127.28,155644.0,127.35,127.54,127.24,127.28,155644.0
2024-12-18 12:40:00,127.28,127.29,126.98,127.15,236267.0,127.28,127.29,126.98,127.15,236267.0
2024-12-18 12:45:00,127.14,127.16,126.97,127.09,134835.0,127.14,127.16,126.97,127.09,134835.0
2024-12-18 12:50:00,127.1,127.14,126.81,127.02,164137.0,127.1,127.14,126.81,127.02,164137.0
2024-12-18 12:55:00,127.03,127.27,126.9,127.24,177906.0,127.03,127.27,126.9,127.24,177906.0
2024-12-18 13:00:00,127.23,127.44,127.22,127.24,199039.0,127.23,127.44,127.22,127.24,199039.0
2024-12-18 13:05:00,127.24,127.57,127.1,127.48,203161.0,127.24,127.57,127.1,127.48,203161.0
2024-12-18 13:10:00,127.47,127.56,127.31,127.36,154579.0,127.47,127.56,127.31,127.36,154579.0
2024-12-18 13:15:00,127.37,127.41,127.27,127.35,123832.0,127.37,127.41,127.27,127.35,123832.0
2024-12-18 13:20:00,127.32,127.51,127.23,127.49,98610.0,127.32,127.51,127.23,127.49,98610.0
2024-12-18 13:25:00,127.49,127.61,127.37,127.56,160529.0,127.49,127.61,127.37,127.56,160529.0
2024-12-18 13:30:00,127.57,127.62,127.14,127.16,145539.0,127.57,127.62,127.14,127.16,145539.0
2024-12-18 13:35:00,127.18,127.22,127.09,127.16,111688.0,127.18,127.22,127.09,127.16,111688.0
2024-12-18 13:40:00,127.17,127.2,126.95,126.98,148253.0,127.17,127.2,126.95,126.98,148253.0
2024-12-18 13:45:00,126.99,127.11,126.94,127.03,107070.0,126.99,127.11,126.94,127.03,107070.0
2024-12-18 13:50:00,127.05,127.27,127.0,127.24,144797.0,127.05,127.27,127.0,127.24,144797.0
2024-12-18 13:55:00,127.27,127.55,126.92,127.48,224411.0,127.27,127.55,126.92,127.48,224411.0
2024-12-18 14:00:00,127.46,127.46,126.29,126.89,521286.0,127.46,127.46,126.29,126.89,521286.0
2024-12-18 14:05:00,126.88,126.9,125.44,125.48,527667.0,126.88,126.9,125.44,125.48,527667.0
2024-12-18 14:10:00,125.51,126.0,125.37,125.78,391636.0,125.51,126.0,125.37,125.78,391636.0
2024-12-18 14:15:00,125.79,125.92,125.55,125.71,174955.0,125.79,125.92,125.55,125.71,174955.0
2024-12-18 14:20:00,125.73,126.36,125.7,126.33,288154.0,125.73,126.36,125.7,126.33,288154.0
2024-12-18 14:25:00,126.33,126.34,125.29,125.34,301120.0,126.33,126.34,125.29,125.34,301120.0
2024-12-18 14:30:00,125.35,126.01,125.06,125.86,467132.0,125.35,126.01,125.06,125.86,467132.0
2024-12-18 14:35:00,125.82,126.0,125.22,125.52,256281.0,125.82,126.0,125.22,125.52,256281.0
2024-12-18 14:40:00,125.52,125.78,125.16,125.28,232085.0,125.52,125.78,125.16,125.28,232085.0
2024-12-18 14:45:00,125.27,125.28,124.4,124.9,656423.0,125.27,125.28,124.4,124.9,656423.0
2024-12-18 14:50:00,124.87,125.05,124.21,124.24,373145.0,124.87,125.05,124.21,124.24,373145.0
2024-12-18 14:55:00,124.24,124.32,123.83,123.98,494075.0,124.24,124.32,123.83,123.98,494075.0
2024-12-18 15:00:00,124.01,124.3,123.6,123.61,456665.0,124.01,124.3,123.6,123.61,456665.0
2024-12-18 15:05:00,123.65,123.93,123.41,123.74,452014.0,123.65,123.93,123.41,123.74,452014.0
2024-12-18 15:10:00,123.74,123.82,123.1,123.45,460516.0,123.74,123.82,123.1,123.45,460516.0
2024-12-18 15:15:00,123.42,123.47,122.95,123.16,504566.0,123.42,123.47,122.95,123.16,504566.0
2024-12-18 15:20:00,123.18,123.63,123.16,123.33,406599.0,123.18,123.63,123.16,123.33,406599.0
2024-12-18 15:25:00,123.36,123.41,122.4,122.54,631321.0,123.36,123.41,122.4,122.54,631321.0
2024-12-18 15:30:00,122.58,122.9,122.26,122.34,395615.0,122.58,122.9,122.26,122.34,395615.0
2024-12-18 15:35:00,122.34,122.4,121.23,121.27,836014.0,122.34,122.4,121.23,121.27,836014.0
2024-12-18 15:40:00,121.29,121.29,120.5,120.6,906076.0,121.29,121.29,120.5,120.6,906076.0
2024-12-18 15:45:00,120.57,122.08,120.43,122.07,900723.0,120.57,122.08,120.43,122.07,900723.0
2024-12-18 15:50:00,122.05,122.67,121.9,122.61,774583.0,122.05,122.67,121.9,122.61,774583.0
2024-12-18 15:55:00,122.59,122.59,121.31,121.42,1432584.0,122.59,122.59,121.31,121.42,1432584.0
2024-12-19 09:30:00,122.17,123.38,121.98,123.1,1206208.0,122.17,123.38,121.98,123.1,1206208.0
2024-12-19 09:35:00,123.12,123.19,121.6,122.02,690294.0,123.12,123.19,121.6,122.02,690294.0
2024-12-19 09:40:00,122.03,122.43,121.19,121.19,737298.0,122.03,122.43,121.19,121.19,737298.0
2024-12-19 09:45:00,121.2,121.47,120.75,121.34,885303.0,121.2,121.47,120.75,121.34,885303.0
2024-12-19 09:50:00,121.34,121.74,121.21,121.22,532401.0,121.34,121.74,121.21,121.22,532401.0
2024-12-19 09:55:00,121.22,121.34,120.69,120.98,645281.0,121.22,121.34,120.69,120.98,645281.0
2024-12-19 10:00:00,120.96,121.07,120.49,120.85,563670.0,120.96,121.07,120.49,120.85,563670.0
2024-12-19 10:05:00,120.87,121.0,120.09,120.3,694537.0,120.87,121.0,120.09,120.3,694537.0
2024-12-19 10:10:00,120.32,121.29,120.26,121.1,608709.0,120.32,121.29,120.26,121.1,608709.0
2024-12-19 10:15:00,121.08,121.22,120.58,120.79,385949.0,121.08,121.22,120.58,120.79,385949.0
2024-12-19 10:20:00,120.76,120.78,119.79,119.84,678531.0,120.76,120.78,119.79,119.84,678531.0
2024-12-19 10:25:00,119.82,120.32,119.7,119.8,655124.0,119.82,120.32,119.7,119.8,655124.0
2024-12-19 10:30:00,119.83,120.0,119.52,119.74,539703.0,119.83,120.0,119.52,119.74,539703.0
2024-12-19 10:35:00,119.72,120.07,119.45,119.96,555059.0,119.72,120.07,119.45,119.96,555059.0
2024-12-19 10:40:00,119.96,120.24,119.58,120.17,464994.0,119.96,120.24,119.58,120.17,464994.0
2024-12-19 10:45:00,120.15,120.36,119.88,120.3,305420.0,120.15,120.36,119.88,120.3,305420.0
2024-12-19 10:50:00,120.29,120.5,120.03,120.34,383112.0,120.29,120.5,120.03,120.34,383112.0
2024-12-19 10:55:00,120.34,120.65,120.06,120.29,340973.0,120.34,120.65,120.06,120.29,340973.0
2024-12-19 11:00:00,120.27,120.56,119.93,119.94,374334.0,120.27,120.56,119.93,119.94,374334.0
2024-12-19 11:05:00,119.94,120.05,119.75,119.95,264771.0,119.94,120.05,119.75,119.95,264771.0
2024-12-19 11:10:00,119.98,120.24,119.98,120.19,235318.0,119.98,120.24,119.98,120.19,235318.0
2024-12-19 11:15:00,120.2,120.7,120.15,120.65,333895.0,120.2,120.7,120.15,120.65,333895.0
2024-12-19 11:20:00,120.63,121.25,120.63,121.15,308098.0,120.63,121.25,120.63,121.15,308098.0
2024-12-19 11:25:00,121.15,121.37,121.04,121.25,316945.0,121.15,121.37,121.04,121.25,316945.0
2024-12-19 11:30:00,121.22,121.5,121.04,121.11,298851.0,121.22,121.5,121.04,121.11,298851.0
2024-12-19 11:35:00,121.1,121.42,120.78,121.24,334922.0,121.1,121.42,120.78,121.24,334922.0
2024-12-19 11:40:00,121.25,121.41,120.93,121.41,275422.0,121.25,121.41,120.93,121.41,275422.0
2024-12-19 11:45:00,121.4,121.69,121.32,121.47,283614.0,121.4,121.69,121.32,121.47,283614.0
2024-12-19 11:50:00,121.48,121.51,121.23,121.41,213484.0,121.48,121.51,121.23,121.41,213484.0
2024-12-19 11:55:00,121.43,121.63,121.07,121.14,250126.0,121.43,121.63,121.07,121.14,250126.0
2024-12-19 12:00:00,121.12,121.21,120.87,120.9,226053.0,121.12,121.21,120.87,120.9,226053.0
2024-12-19 12:05:00,120.89,120.99,120.64,120.67,271842.0,120.89,120.99,120.64,120.67,271842.0
2024-12-19 12:10:00,120.67,120.69,120.37,120.46,236162.0,120.67,120.69,120.37,120.46,236162.0
2024-12-19 12:15:00,120.47,120.53,120.21,120.25,219292.0,120.47,120.53,120.21,120.25,219292.0
2024-12-19 12:20:00,120.26,120.35,120.09,120.35,228936.0,120.26,120.35,120.09,120.35,228936.0
2024-12-19 12:25:00,120.36,120.38,119.81,119.93,355767.0,120.36,120.38,119.81,119.93,355767.0
2024-12-19 12:30:00,119.93,120.05,119.71,119.75,366514.0,119.93,120.05,119.71,119.75,366514.0
2024-12-19 12:35:00,119.75,119.88,119.6,119.72,359743.0,119.75,119.88,119.6,119.72,359743.0
2024-12-19 12:40:00,119.7,119.8,119.31,119.34,545781.0,119.7,119.8,119.31,119.34,545781.0
2024-12-19 12:45:00,119.34,119.97,119.3,119.79,314041.0,119.34,119.97,119.3,119.79,314041.0
2024-12-19 12:50:00,119.79,119.81,119.37,119.67,254880.0,119.79,119.81,119.37,119.67,254880.0
2024-12-19 12:55:00,119.67,119.86,119.64,119.8,337888.0,119.67,119.86,119.64,119.8,337888.0
2024-12-19 13:00:00,119.79,119.83,119.34,119.47,298745.0,119.79,119.83,119.34,119.47,298745.0
2024-12-19 13:05:00,119.48,119.66,119.38,119.59,220788.0,119.48,119.66,119.38,119.59,220788.0
2024-12-19 13:10:00,119.57,119.8,119.41,119.6,257763.0,119.57,119.8,119.41,119.6,257763.0
2024-12-19 13:15:00,119.6,119.81,119.52,119.77,269353.0,119.6,119.81,119.52,119.77,269353.0
2024-12-19 13:20:00,119.74,119.87,119.26,119.45,369963.0,119.74,119.87,119.26,119.45,369963.0
2024-12-19 13:25:00,119.47,119.73,119.43,119.56,277842.0,119.47,119.73,119.43,119.56,277842.0
2024-12-19 13:30:00,119.54,119.63,119.32,119.4,240427.0,119.54,119.63,119.32,119.4,240427.0
2024-12-19 13:35:00,119.4,119.58,119.3,119.58,282354.0,119.4,119.58,119.3,119.58,282354.0
2024-12-19 13:40:00,119.55,119.64,119.05,119.06,400426.0,119.55,119.64,119.05,119.06,400426.0
2024-12-19 13:45:00,119.08,119.68,119.05,119.63,373145.0,119.08,119.68,119.05,119.63,373145.0
2024-12-19 13:50:00,119.64,119.83,119.44,119.74,279411.0,119.64,119.83,119.44,119.74,279411.0
2024-12-19 13:55:00,119.76,120.1,119.66,120.07,358036.0,119.76,120.1,119.66,120.07,358036.0
2024-12-19 14:00:00,120.05,120.07,119.36,119.54,358683.0,120.05,120.07,119.36,119.54,358683.0
2024-12-19 14:05:00,119.53,119.71,119.36,119.51,324463.0,119.53,119.71,119.36,119.51,324463.0
2024-12-19 14:10:00,119.51,119.52,119.2,119.34,254845.0,119.51,119.52,119.2,119.34,254845.0
2024-12-19 14:15:00,119.35,119.44,119.22,119.34,212466.0,119.35,119.44,119.22,119.34,212466.0
2024-12-19 14:20:00,119.33,119.39,119.11,119.37,272932.0,119.33,119.39,119.11,119.37,272932.0
2024-12-19 14:25:00,119.36,119.4,119.2,119.4,193658.0,119.36,119.4,119.2,119.4,193658.0
2024-12-19 14:30:00,119.4,119.4,119.17,119.18,196718.0,119.4,119.4,119.17,119.18,196718.0
2024-12-19 14:35:00,119.18,119.26,119.03,119.15,266021.0,119.18,119.26,119.03,119.15,266021.0
2024-12-19 14:40:00,119.14,119.15,118.81,118.92,523345.0,119.14,119.15,118.81,118.92,523345.0
2024-12-19 14:45:00,118.93,119.35,118.87,119.28,352082.0,118.93,119.35,118.87,119.28,352082.0
2024-12-19 14:50:00,119.28,119.52,119.24,119.34,252828.0,119.28,119.52,119.24,119.34,252828.0
2024-12-19 14:55:00,119.35,119.44,119.18,119.23,159134.0,119.35,119.44,119.18,119.23,159134.0
2024-12-19 15:00:00,119.23,119.39,119.17,119.29,236497.0,119.23,119.39,119.17,119.29,236497.0
2024-12-19 15:05:00,119.28,119.29,118.97,119.02,283238.0,119.28,119.29,118.97,119.02,283238.0
2024-12-19 15:10:00,119.02,119.12,118.81,119.09,301392.0,119.02,119.12,118.81,119.09,301392.0
2024-12-19 15:15:00,119.09,119.47,119.08,119.41,313470.0,119.09,119.47,119.08,119.41,313470.0
2024-12-19 15:20:00,119.41,119.58,119.34,119.53,287299.0,119.41,119.58,119.34,119.53,287299.0
2024-12-19 15:25:00,119.52,119.64,119.36,119.5,278093.0,119.52,119.64,119.36,119.5,278093.0
2024-12-19 15:30:00,119.52,119.6,119.14,119.15,313340.0,119.52,119.6,119.14,119.15,313340.0
2024-12-19 15:35:00,119.17,119.53,118.82,119.48,434916.0,119.17,119.53,118.82,119.48,434916.0
2024-12-19 15:40:00,119.48,119.53,119.14,119.17,306339.0,119.48,119.53,119.14,119.17,306339.0
2024-12-19 15:45:00,119.16,119.2,118.89,118.94,280723.0,119.16,119.2,118.89,118.94,280723.0
2024-12-19 15:50:00,118.9,118.9,118.45,118.65,783467.0,118.9,118.9,118.45,118.65,783467.0
2024-12-19 15:55:00,118.65,119.01,118.63,118.97,1108106.0,118.65,119.01,118.63,118.97,1108106.0
2024-12-20 09:30:00,118.0,119.4,117.9,119.36,2840120.0,118.0,119.4,117.9,119.36,2840120.0
2024-12-20 09:35:00,119.35,119.8,118.99,119.79,714002.0,119.35,119.8,118.99,119.79,714002.0
2024-12-20 09:40:00,119.79,119.98,118.92,119.07,542821.0,119.79,119.98,118.92,119.07,542821.0
2024-12-20 09:45:00,119.05,119.3,118.31,118.31,601198.0,119.05,119.3,118.31,118.31,601198.0
2024-12-20 09:50:00,118.33,118.76,118.0,118.74,471045.0,118.33,118.76,118.0,118.74,471045.0
2024-12-20 09:55:00,118.75,119.02,118.39,118.47,368790.0,118.75,119.02,118.39,118.47,368790.0
2024-12-20 10:00:00,118.5,119.25,118.38,119.23,525825.0,118.5,119.25,118.38,119.23,525825.0
2024-12-20 10:05:00,119.21,119.47,118.71,118.74,416305.0,119.21,119.47,118.71,118.74,416305.0
2024-12-20 10:10:00,118.7,119.25,118.48,119.16,393514.0,118.7,119.25,118.48,119.16,393514.0
2024-12-20 10:15:00,119.12,119.39,119.0,119.33,355384.0,119.12,119.39,119.0,119.33,355384.0
2024-12-20 10:20:00,119.31,119.73,119.26,119.7,400042.0,119.31,119.73,119.26,119.7,400042.0
2024-12-20 10:25:00,119.71,120.41,119.6,120.39,577984.0,119.71,120.41,119.6,120.39,577984.0
2024-12-20 10:30:00,120.36,121.12,120.34,120.76,776824.0,120.36,121.12,120.34,120.76,776824.0
2024-12-20 10:35:00,120.78,120.85,120.47,120.82,419067.0,120.78,120.85,120.47,120.82,419067.0
2024-12-20 10:40:00,120.82,120.93,120.36,120.81,423368.0,120.82,120.93,120.36,120.81,423368.0
2024-12-20 10:45:00,120.8,120.86,120.3,120.39,349245.0,120.8,120.86,120.3,120.39,349245.0
2024-12-20 10:50:00,120.36,121.09,120.36,121.08,377120.0,120.36,121.09,120.36,121.08,377120.0
2024-12-20 10:55:00,121.05,121.25,120.66,120.75,319490.0,121.05,121.25,120.66,120.75,319490.0
2024-12-20 11:00:00,120.76,121.46,120.62,121.33,367192.0,120.76,121.46,120.62,121.33,367192.0
2024-12-20 11:05:00,121.34,121.42,121.03,121.11,317117.0,121.34,121.42,121.03,121.11,317117.0
2024-12-20 11:10:00,121.12,121.38,121.07,121.14,328997.0,121.12,121.38,121.07,121.14,328997.0
2024-12-20 11:15:00,121.12,121.43,121.07,121.32,563675.0,121.12,121.43,121.07,121.32,563675.0
2024-12-20 11:20:00,121.32,121.59,121.21,121.56,326731.0,121.32,121.59,121.21,121.56,326731.0
2024-12-20 11:25:00,121.54,121.54,121.02,121.11,377712.0,121.54,121.54,121.02,121.11,377712.0
2024-12-20 11:30:00,121.11,121.28,121.05,121.08,239178.0,121.11,121.28,121.05,121.08,239178.0
2024-12-20 11:35:00,121.06,121.61,121.04,121.56,311194.0,121.06,121.61,121.04,121.56,311194.0
2024-12-20 11:40:00,121.59,121.86,121.48,121.59,570963.0,121.59,121.86,121.48,121.59,570963.0
2024-12-20 11:45:00,121.59,121.6,121.1,121.27,346218.0,121.59,121.6,121.1,121.27,346218.0
2024-12-20 11:50:00,121.28,121.28,120.95,121.01,286929.0,121.28,121.28,120.95,121.01,286929.0
2024-12-20 11:55:00,121.02,121.39,120.96,121.12,214338.0,121.02,121.39,120.96,121.12,214338.0
2024-12-20 12:00:00,121.14,121.24,120.99,121.06,161388.0,121.14,121.24,120.99,121.06,161388.0
2024-12-20 12:05:00,121.07,121.42,121.06,121.23,192729.0,121.07,121.42,121.06,121.23,192729.0
2024-12-20 12:10:00,121.24,121.37,121.09,121.15,176483.0,121.24,121.37,121.09,121.15,176483.0
2024-12-20 12:15:00,121.11,121.2,120.83,120.97,383793.0,121.11,121.2,120.83,120.97,383793.0
2024-12-20 12:20:00,120.99,121.1,120.79,121.05,319399.0,120.99,121.1,120.79,121.05,319399.0
2024-12-20 12:25:00,121.03,121.29,120.95,121.27,170907.0,121.03,121.29,120.95,121.27,170907.0
2024-12-20 12:30:00,121.23,121.31,120.69,120.91,282184.0,121.23,121.31,120.69,120.91,282184.0
2024-12-20 12:35:00,120.93,121.14,120.78,121.07,156074.0,120.93,121.14,120.78,121.07,156074.0
2024-12-20 12:40:00,121.06,121.09,120.78,120.82,184540.0,121.06,121.09,120.78,120.82,184540.0
2024-12-20 12:45:00,120.82,120.85,120.55,120.61,263272.0,120.82,120.85,120.55,120.61,263272.0
2024-12-20 12:50:00,120.64,120.68,120.42,120.55,222012.0,120.64,120.68,120.42,120.55,222012.0
2024-12-20 12:55:00,120.57,120.92,120.56,120.83,201251.0,120.57,120.92,120.56,120.83,201251.0
2024-12-20 13:00:00,120.82,120.91,120.64,120.69,162570.0,120.82,120.91,120.64,120.69,162570.0
2024-12-20 13:05:00,120.7,120.98,120.63,120.67,228876.0,120.7,120.98,120.63,120.67,228876.0
2024-12-20 13:10:00,120.65,120.79,120.45,120.51,260648.0,120.65,120.79,120.45,120.51,260648.0
2024-12-20 13:15:00,120.53,120.56,120.29,120.43,407580.0,120.53,120.56,120.29,120.43,407580.0
2024-12-20 13:20:00,120.43,120.47,120.03,120.14,334901.0,120.43,120.47,120.03,120.14,334901.0
2024-12-20 13:25:00,120.13,120.17,119.69,119.76,403186.0,120.13,120.17,119.69,119.76,403186.0
2024-12-20 13:30:00,119.76,119.9,119.68,119.8,199953.0,119.76,119.9,119.68,119.8,199953.0
2024-12-20 13:35:00,119.8,120.08,119.79,119.88,385315.0,119.8,120.08,119.79,119.88,385315.0
2024-12-20 13:40:00,119.86,120.3,119.81,120.23,234089.0,119.86,120.3,119.81,120.23,234089.0
2024-12-20 13:45:00,120.24,120.34,120.07,120.1,155316.0,120.24,120.34,120.07,120.1,155316.0
2024-12-20 13:50:00,120.09,120.44,119.93,120.41,219069.0,120.09,120.44,119.93,120.41,219069.0
2024-12-20 13:55:00,120.39,120.44,120.14,120.17,178537.0,120.39,120.44,120.14,120.17,178537.0
2024-12-20 14:00:00,120.18,120.28,119.94,120.12,272954.0,120.18,120.28,119.94,120.12,272954.0
2024-12-20 14:05:00,120.13,120.23,119.99,120.22,155902.0,120.13,120.23,119.99,120.22,155902.0
2024-12-20 14:10:00,120.21,120.35,120.06,120.08,130649.0,120.21,120.35,120.06,120.08,130649.0
2024-12-20 14:15:00,120.07,120.33,120.02,120.27,125625.0,120.07,120.33,120.02,120.27,125625.0
2024-12-20 14:20:00,120.28,120.4,120.11,120.24,193797.0,120.28,120.4,120.11,120.24,193797.0
2024-12-20 14:25:00,120.24,120.26,120.01,120.09,253205.0,120.24,120.26,120.01,120.09,253205.0
2024-12-20 14:30:00,120.09,120.31,120.03,120.27,215641.0,120.09,120.31,120.03,120.27,215641.0
2024-12-20 14:35:00,120.26,120.45,120.23,120.35,198769.0,120.26,120.45,120.23,120.35,198769.0
2024-12-20 14:40:00,120.34,120.41,120.22,120.24,140014.0,120.34,120.41,120.22,120.24,140014.0
2024-12-20 14:45:00,120.25,120.34,120.11,120.15,159862.0,120.25,120.34,120.11,120.15,159862.0
2024-12-20 14:50:00,120.17,120.22,119.98,120.09,153881.0,120.17,120.22,119.98,120.09,153881.0
2024-12-20 14:55:00,120.1,120.18,120.01,120.02,181761.0,120.1,120.18,120.01,120.02,181761.0
2024-12-20 15:00:00,120.02,120.13,119.93,119.99,245302.0,120.02,120.13,119.93,119.99,245302.0
2024-12-20 15:05:00,120.0,120.15,119.96,119.98,150497.0,120.0,120.15,119.96,119.98,150497.0
2024-12-20 15:10:00,120.0,120.03,119.76,119.8,257932.0,120.0,120.03,119.76,119.8,257932.0
2024-12-20 15:15:00,119.78,119.88,119.62,119.88,263280.0,119.78,119.88,119.62,119.88,263280.0
2024-12-20 15:20:00,119.87,119.92,119.59,119.61,264363.0,119.87,119.92,119.59,119.61,264363.0
2024-12-20 15:25:00,119.6,119.72,119.52,119.58,287775.0,119.6,119.72,119.52,119.58,287775.0
2024-12-20 15:30:00,119.58,119.63,118.97,119.07,566345.0,119.58,119.63,118.97,119.07,566345.0
2024-12-20 15:35:00,119.08,119.45,119.07,119.25,354960.0,119.08,119.45,119.07,119.25,354960.0
2024-12-20 15:40:00,119.24,119.39,119.04,119.16,230459.0,119.24,119.39,119.04,119.16,230459.0
2024-12-20 15:45:00,119.16,119.47,119.13,119.38,357630.0,119.16,119.47,119.13,119.38,357630.0
2024-12-20 15:50:00,119.36,119.68,119.25,119.28,587842.0,119.36,119.68,119.25,119.28,587842.0
2024-12-20 15:55:00,119.25,119.48,119.04,119.28,909483.0,119.25,119.48,119.04,119.28,909483.0
2024-12-23 09:30:00,120.71,122.85,120.47,122.75,1705084.0,120.71,122.85,120.47,122.75,1705084.0
2024-12-23 09:35:00,122.71,124.05,122.64,123.76,1631882.0,122.71,124.05,122.64,123.76,1631882.0
2024-12-23 09:40:00,123.8,124.59,123.6,124.03,1466348.0,123.8,124.59,123.6,124.03,1466348.0
2024-12-23 09:45:00,124.06,124.86,123.93,124.09,1228668.0,124.06,124.86,123.93,124.09,1228668.0
2024-12-23 09:50:00,124.08,124.46,123.21,123.77,979777.0,124.08,124.46,123.21,123.77,979777.0
2024-12-23 09:55:00,123.74,124.95,123.64,124.79,985397.0,123.74,124.95,123.64,124.79,985397.0
2024-12-23 10:00:00,124.8,125.23,124.49,124.9,1018949.0,124.8,125.23,124.49,124.9,1018949.0
2024-12-23 10:05:00,124.88,125.04,124.07,124.14,686349.0,124.88,125.04,124.07,124.14,686349.0
2024-12-23 10:10:00,124.13,124.64,123.76,124.15,1108401.0,124.13,124.64,123.76,124.15,1108401.0
2024-12-23 10:15:00,124.07,124.65,124.02,124.48,614323.0,124.07,124.65,124.02,124.48,614323.0
2024-12-23 10:20:00,124.47,125.2,124.35,125.09,904787.0,124.47,125.2,124.35,125.09,904787.0
2024-12-23 10:25:00,125.12,125.33,124.63,124.89,698486.0,125.12,125.33,124.63,124.89,698486.0
2024-12-23 10:30:00,124.89,125.68,124.84,125.64,832409.0,124.89,125.68,124.84,125.64,832409.0
2024-12-23 10:35:00,125.64,126.07,125.36,126.04,848999.0,125.64,126.07,125.36,126.04,848999.0
2024-12-23 10:40:00,126.04,126.34,125.52,125.6,879586.0,126.04,126.34,125.52,125.6,879586.0
2024-12-23 10:45:00,125.61,125.73,125.33,125.67,577789.0,125.61,125.73,125.33,125.67,577789.0
2024-12-23 10:50:00,125.63,125.81,125.25,125.38,603580.0,125.63,125.81,125.25,125.38,603580.0
2024-12-23 10:55:00,125.39,126.0,125.28,125.58,559273.0,125.39,126.0,125.28,125.58,559273.0
2024-12-23 11:00:00,125.57,125.92,125.35,125.81,438842.0,125.57,125.92,125.35,125.81,438842.0
2024-12-23 11:05:00,125.82,125.99,125.65,125.72,326340.0,125.82,125.99,125.65,125.72,326340.0
2024-12-23 11:10:00,125.72,125.73,124.95,125.04,631396.0,125.72,125.73,124.95,125.04,631396.0
2024-12-23 11:15:00,125.03,125.14,124.82,125.1,389634.0,125.03,125.14,124.82,125.1,389634.0
2024-12-23 11:20:00,125.11,125.11,124.69,124.79,421236.0,125.11,125.11,124.69,124.79,421236.0
2024-12-23 11:25:00,124.79,125.06,124.74,124.81,281440.0,124.79,125.06,124.74,124.81,281440.0
2024-12-23 11:30:00,124.81,124.89,124.46,124.54,394698.0,124.81,124.89,124.46,124.54,394698.0
2024-12-23 11:35:00,124.55,124.73,124.53,124.62,291589.0,124.55,124.73,124.53,124.62,291589.0
2024-12-23 11:40:00,124.6,125.11,124.57,125.02,434413.0,124.6,125.11,124.57,125.02,434413.0
2024-12-23 11:45:00,125.02,125.08,124.7,124.75,290373.0,125.02,125.08,124.7,124.75,290373.0
2024-12-23 11:50:00,124.74,124.99,124.67,124.96,272933.0,124.74,124.99,124.67,124.96,272933.0
2024-12-23 11:55:00,124.95,125.17,124.85,125.15,229389.0,124.95,125.17,124.85,125.15,229389.0
2024-12-23 12:00:00,125.15,125.15,124.84,124.94,262232.0,125.15,125.15,124.84,124.94,262232.0
2024-12-23 12:05:00,124.92,125.01,124.79,124.94,157027.0,124.92,125.01,124.79,124.94,157027.0
2024-12-23 12:10:00,124.93,124.99,124.62,124.66,215683.0,124.93,124.99,124.62,124.66,215683.0
2024-12-23 12:15:00,124.66,124.8,124.6,124.72,138799.0,124.66,124.8,124.6,124.72,138799.0
2024-12-23 12:20:00,124.72,124.79,124.52,124.7,214536.0,124.72,124.79,124.52,124.7,214536.0
2024-12-23 12:25:00,124.69,124.83,124.62,124.66,176806.0,124.69,124.83,124.62,124.66,176806.0
2024-12-23 12:30:00,124.67,124.99,124.4,124.86,301992.0,124.67,124.99,124.4,124.86,301992.0
2024-12-23 12:35:00,124.86,125.21,124.49,125.19,390142.0,124.86,125.21,124.49,125.19,390142.0
2024-12-23 12:40:00,125.2,125.26,125.05,125.22,255883.0,125.2,125.26,125.05,125.22,255883.0
2024-12-23 12:45:00,125.21,125.5,125.21,125.45,290473.0,125.21,125.5,125.21,125.45,290473.0
2024-12-23 12:50:00,125.43,125.45,125.01,125.09,215657.0,125.43,125.45,125.01,125.09,215657.0
2024-12-23 12:55:00,125.09,125.23,125.02,125.18,162930.0,125.09,125.23,125.02,125.18,162930.0
2024-12-23 13:00:00,125.19,125.35,125.04,125.18,233146.0,125.19,125.35,125.04,125.18,233146.0
2024-12-23 13:05:00,125.18,125.48,125.17,125.44,182729.0,125.18,125.48,125.17,125.44,182729.0
2024-12-23 13:10:00,125.44,125.61,125.34,125.38,239645.0,125.44,125.61,125.34,125.38,239645.0
2024-12-23 13:15:00,125.38,125.49,125.14,125.18,185077.0,125.38,125.49,125.14,125.18,185077.0
2024-12-23 13:20:00,125.17,125.29,124.96,125.01,228087.0,125.17,125.29,124.96,125.01,228087.0
2024-12-23 13:25:00,125.02,125.19,124.92,125.01,164617.0,125.02,125.19,124.92,125.01,164617.0
2024-12-23 13:30:00,125.01,125.21,124.98,125.12,168913.0,125.01,125.21,124.98,125.12,168913.0
2024-12-23 13:35:00,125.12,125.33,125.11,125.28,170606.0,125.12,125.33,125.11,125.28,170606.0
2024-12-23 13:40:00,125.29,125.29,124.81,124.87,280523.0,125.29,125.29,124.81,124.87,280523.0
2024-12-23 13:45:00,124.87,124.9,124.7,124.77,195351.0,124.87,124.9,124.7,124.77,195351.0
2024-12-23 13:50:00,124.75,124.89,124.59,124.64,208752.0,124.75,124.89,124.59,124.64,208752.0
2024-12-23 13:55:00,124.64,124.94,124.63,124.71,225007.0,124.64,124.94,124.63,124.71,225007.0
2024-12-23 14:00:00,124.71,124.91,124.65,124.76,153880.0,124.71,124.91,124.65,124.76,153880.0
2024-12-23 14:05:00,124.75,124.86,124.65,124.77,198957.0,124.75,124.86,124.65,124.77,198957.0
2024-12-23 14:10:00,124.77,124.89,124.63,124.89,152866.0,124.77,124.89,124.63,124.89,152866.0
2024-12-23 14:15:00,124.89,124.99,124.8,124.93,158559.0,124.89,124.99,124.8,124.93,158559.0
2024-12-23 14:20:00,124.93,125.08,124.89,125.05,142373.0,124.93,125.08,124.89,125.05,142373.0
2024-12-23 14:25:00,125.06,125.07,124.67,124.78,155600.0,125.06,125.07,124.67,124.78,155600.0
2024-12-23 14:30:00,124.78,124.81,124.7,124.75,171252.0,124.78,124.81,124.7,124.75,171252.0
2024-12-23 14:35:00,124.75,124.77,124.42,124.43,203889.0,124.75,124.77,124.42,124.43,203889.0
2024-12-23 14:40:00,124.44,124.58,124.41,124.52,206382.0,124.44,124.58,124.41,124.52,206382.0
2024-12-23 14:45:00,124.51,124.64,124.27,124.31,247728.0,124.51,124.64,124.27,124.31,247728.0
2024-12-23 14:50:00,124.32,124.35,124.15,124.32,344888.0,124.32,124.35,124.15,124.32,344888.0
2024-12-23 14:55:00,124.32,124.34,124.01,124.04,261361.0,124.32,124.34,124.01,124.04,261361.0
2024-12-23 15:00:00,124.03,124.28,123.93,124.21,364968.0,124.03,124.28,123.93,124.21,364968.0
2024-12-23 15:05:00,124.21,124.21,123.93,124.03,285429.0,124.21,124.21,123.93,124.03,285429.0
2024-12-23 15:10:00,124.05,124.36,123.92,124.35,287586.0,124.05,124.36,123.92,124.35,287586.0
2024-12-23 15:15:00,124.34,124.41,123.85,124.01,363139.0,124.34,124.41,123.85,124.01,363139.0
2024-12-23 15:20:00,124.01,124.12,123.96,124.07,183026.0,124.01,124.12,123.96,124.07,183026.0
2024-12-23 15:25:00,124.07,124.42,124.07,124.41,219020.0,124.07,124.42,124.07,124.41,219020.0
2024-12-23 15:30:00,124.4,124.57,124.36,124.54,299022.0,124.4,124.57,124.36,124.54,299022.0
2024-12-23 15:35:00,124.55,124.71,124.4,124.6,278134.0,124.55,124.71,124.4,124.6,278134.0
2024-12-23 15:40:00,124.62,124.86,124.56,124.67,291501.0,124.62,124.86,124.56,124.67,291501.0
2024-12-23 15:45:00,124.69,124.78,124.61,124.73,286065.0,124.69,124.78,124.61,124.73,286065.0
2024-12-23 15:50:00,124.73,124.76,124.52,124.62,500865.0,124.73,124.76,124.52,124.62,500865.0
2024-12-23 15:55:00,124.61,124.7,124.34,124.63,1489983.0,124.61,124.7,124.34,124.63,1489983.0
2024-12-24 09:30:00,127.51,127.51,125.11,125.62,2362588.0,127.51,127.51,125.11,125.62,2362588.0
2024-12-24 09:35:00,125.6,125.72,124.7,124.76,1495166.0,125.6,125.72,124.7,124.76,1495166.0
2024-12-24 09:40:00,124.76,125.92,124.66,125.8,1161863.0,124.76,125.92,124.66,125.8,1161863.0
2024-12-24 09:45:00,125.78,126.24,125.66,125.82,930098.0,125.78,126.24,125.66,125.82,930098.0
2024-12-24 09:50:00,125.82,125.98,125.35,125.55,627135.0,125.82,125.98,125.35,125.55,627135.0
2024-12-24 09:55:00,125.54,126.05,125.49,126.01,638982.0,125.54,126.05,125.49,126.01,638982.0
2024-12-24 10:00:00,126.05,126.45,125.99,126.43,682065.0,126.05,126.45,125.99,126.43,682065.0
2024-12-24 10:05:00,126.42,126.54,126.11,126.16,534459.0,126.42,126.54,126.11,126.16,534459.0
2024-12-24 10:10:00,126.16,126.18,125.61,125.73,504832.0,126.16,126.18,125.61,125.73,504832.0
2024-12-24 10:15:00,125.73,125.96,125.7,125.82,271701.0,125.73,125.96,125.7,125.82,271701.0
2024-12-24 10:20:00,125.83,126.01,125.61,125.94,352841.0,125.83,126.01,125.61,125.94,352841.0
2024-12-24 10:25:00,125.95,126.01,125.35,125.46,450388.0,125.95,126.01,125.35,125.46,450388.0
2024-12-24 10:30:00,125.45,125.55,125.19,125.3,426723.0,125.45,125.55,125.19,125.3,426723.0
2024-12-24 10:35:00,125.31,125.45,124.91,124.98,519186.0,125.31,125.45,124.91,124.98,519186.0
2024-12-24 10:40:00,124.98,125.34,124.96,125.31,417853.0,124.98,125.34,124.96,125.31,417853.0
2024-12-24 10:45:00,125.32,125.55,125.23,125.34,316522.0,125.32,125.55,125.23,125.34,316522.0
2024-12-24 10:50:00,125.33,125.44,125.2,125.34,242826.0,125.33,125.44,125.2,125.34,242826.0
2024-12-24 10:55:00,125.34,125.74,125.32,125.71,243040.0,125.34,125.74,125.32,125.71,243040.0
2024-12-24 11:00:00,125.72,125.94,125.6,125.93,343389.0,125.72,125.94,125.6,125.93,343389.0
2024-12-24 11:05:00,125.93,126.12,125.75,126.1,314311.0,125.93,126.12,125.75,126.1,314311.0
2024-12-24 11:10:00,126.11,126.11,125.76,125.89,287202.0,126.11,126.11,125.76,125.89,287202.0
2024-12-24 11:15:00,125.89,126.04,125.78,125.86,257950.0,125.89,126.04,125.78,125.86,257950.0
2024-12-24 11:20:00,125.86,125.98,125.77,125.93,194717.0,125.86,125.98,125.77,125.93,194717.0
2024-12-24 11:25:00,125.92,126.08,125.91,126.02,224432.0,125.92,126.08,125.91,126.02,224432.0
2024-12-24 11:30:00,126.01,126.01,125.7,125.94,274949.0,126.01,126.01,125.7,125.94,274949.0
2024-12-24 11:35:00,125.94,126.04,125.76,125.91,271592.0,125.94,126.04,125.76,125.91,271592.0
2024-12-24 11:40:00,125.91,126.14,125.9,126.13,183511.0,125.91,126.14,125.9,126.13,183511.0
2024-12-24 11:45:00,126.12,126.14,125.95,125.96,193890.0,126.12,126.14,125.95,125.96,193890.0
2024-12-24 11:50:00,125.96,126.08,125.79,126.01,247046.0,125.96,126.08,125.79,126.01,247046.0
2024-12-24 11:55:00,126.03,126.18,125.87,125.88,217084.0,126.03,126.18,125.87,125.88,217084.0
2024-12-24 12:00:00,125.88,126.04,125.83,125.95,202889.0,125.88,126.04,125.83,125.95,202889.0
2024-12-24 12:05:00,125.95,126.06,125.93,126.0,166165.0,125.95,126.06,125.93,126.0,166165.0
2024-12-24 12:10:00,126.0,126.38,126.0,126.38,252070.0,126.0,126.38,126.0,126.38,252070.0
2024-12-24 12:15:00,126.38,126.39,126.1,126.22,193695.0,126.38,126.39,126.1,126.22,193695.0
2024-12-24 12:20:00,126.21,126.32,126.17,126.21,190116.0,126.21,126.32,126.17,126.21,190116.0
2024-12-24 12:25:00,126.21,126.34,126.18,126.31,170541.0,126.21,126.34,126.18,126.31,170541.0
2024-12-24 12:30:00,126.31,126.37,126.07,126.09,203594.0,126.31,126.37,126.07,126.09,203594.0
2024-12-24 12:35:00,126.09,126.12,125.83,125.86,284887.0,126.09,126.12,125.83,125.86,284887.0
2024-12-24 12:40:00,125.86,125.99,125.77,125.87,252650.0,125.86,125.99,125.77,125.87,252650.0
2024-12-24 12:45:00,125.87,125.89,125.66,125.84,281669.0,125.87,125.89,125.66,125.84,281669.0
2024-12-24 12:50:00,125.85,126.1,125.85,126.09,318023.0,125.85,126.1,125.85,126.09,318023.0
2024-12-24 12:55:00,126.08,126.35,125.87,126.33,596449.0,126.08,126.35,125.87,126.33,596449.0
2024-12-26 09:30:00,125.68,126.18,125.39,126.11,737675.0,125.68,126.18,125.39,126.11,737675.0
2024-12-26 09:35:00,126.11,126.74,125.87,126.35,608295.0,126.11,126.74,125.87,126.35,608295.0
2024-12-26 09:40:00,126.38,127.23,126.25,127.17,728341.0,126.38,127.23,126.25,127.17,728341.0
2024-12-26 09:45:00,127.17,127.3,126.64,126.78,607079.0,127.17,127.3,126.64,126.78,607079.0
2024-12-26 09:50:00,126.78,126.8,125.66,125.77,603632.0,126.78,126.8,125.66,125.77,603632.0
2024-12-26 09:55:00,125.78,126.04,125.63,125.94,464662.0,125.78,126.04,125.63,125.94,464662.0
2024-12-26 10:00:00,125.93,125.95,125.52,125.89,426680.0,125.93,125.95,125.52,125.89,426680.0
2024-12-26 10:05:00,125.89,126.14,125.53,125.6,367790.0,125.89,126.14,125.53,125.6,367790.0
2024-12-26 10:10:00,125.58,125.8,125.49,125.65,326895.0,125.58,125.8,125.49,125.65,326895.0
2024-12-26 10:15:00,125.64,125.8,125.55,125.65,223358.0,125.64,125.8,125.55,125.65,223358.0
2024-12-26 10:20:00,125.64,125.88,125.34,125.78,354760.0,125.64,125.88,125.34,125.78,354760.0
2024-12-26 10:25:00,125.77,126.1,125.76,125.77,312290.0,125.77,126.1,125.76,125.77,312290.0
2024-12-26 10:30:00,125.78,125.92,125.66,125.77,235511.0,125.78,125.92,125.66,125.77,235511.0
2024-12-26 10:35:00,125.8,125.99,125.77,125.87,170339.0,125.8,125.99,125.77,125.87,170339.0
2024-12-26 10:40:00,125.88,125.94,125.58,125.58,229825.0,125.88,125.94,125.58,125.58,229825.0
2024-12-26 10:45:00,125.62,125.95,125.56,125.77,181153.0,125.62,125.95,125.56,125.77,181153.0
2024-12-26 10:50:00,125.78,126.38,125.73,126.16,403580.0,125.78,126.38,125.73,126.16,403580.0
2024-12-26 10:55:00,126.13,126.35,126.04,126.26,223237.0,126.13,126.35,126.04,126.26,223237.0
2024-12-26 11:00:00,126.24,126.28,126.03,126.2,180583.0,126.24,126.28,126.03,126.2,180583.0
2024-12-26 11:05:00,126.2,126.29,126.1,126.15,143618.0,126.2,126.29,126.1,126.15,143618.0
2024-12-26 11:10:00,126.16,126.37,126.1,126.22,150746.0,126.16,126.37,126.1,126.22,150746.0
2024-12-26 11:15:00,126.21,126.23,125.91,126.02,251866.0,126.21,126.23,125.91,126.02,251866.0
2024-12-26 11:20:00,126.02,126.05,125.79,125.88,175987.0,126.02,126.05,125.79,125.88,175987.0
2024-12-26 11:25:00,125.87,125.95,125.73,125.94,123118.0,125.87,125.95,125.73,125.94,123118.0
2024-12-26 11:30:00,125.94,126.2,125.93,126.17,151812.0,125.94,126.2,125.93,126.17,151812.0
2024-12-26 11:35:00,126.16,126.3,126.1,126.14,163519.0,126.16,126.3,126.1,126.14,163519.0
2024-12-26 11:40:00,126.13,126.3,126.0,126.23,159773.0,126.13,126.3,126.0,126.23,159773.0
2024-12-26 11:45:00,126.21,126.24,125.94,125.99,239700.0,126.21,126.24,125.94,125.99,239700.0
2024-12-26 11:50:00,126.0,126.01,125.74,125.76,219212.0,126.0,126.01,125.74,125.76,219212.0
2024-12-26 11:55:00,125.76,126.09,125.75,126.06,207714.0,125.76,126.09,125.75,126.06,207714.0
2024-12-26 12:00:00,126.05,126.07,125.86,125.9,159597.0,126.05,126.07,125.86,125.9,159597.0
2024-12-26 12:05:00,125.91,125.95,125.82,125.86,136483.0,125.91,125.95,125.82,125.86,136483.0
2024-12-26 12:10:00,125.87,126.13,125.86,126.07,146686.0,125.87,126.13,125.86,126.07,146686.0
2024-12-26 12:15:00,126.08,126.22,126.02,126.05,126049.0,126.08,126.22,126.02,126.05,126049.0
2024-12-26 12:20:00,126.05,126.05,125.89,126.0,133502.0,126.05,126.05,125.89,126.0,133502.0
2024-12-26 12:25:00,125.99,126.04,125.8,125.87,146748.0,125.99,126.04,125.8,125.87,146748.0
2024-12-26 12:30:00,125.87,126.12,125.84,126.12,161544.0,125.87,126.12,125.84,126.12,161544.0
2024-12-26 12:35:00,126.11,126.15,125.91,125.95,220927.0,126.11,126.15,125.91,125.95,220927.0
2024-12-26 12:40:00,125.92,126.02,125.86,125.92,135362.0,125.92,126.02,125.86,125.92,135362.0
2024-12-26 12:45:00,125.93,125.97,125.41,125.58,280776.0,125.93,125.97,125.41,125.58,280776.0
2024-12-26 12:50:00,125.56,125.58,125.31,125.5,243743.0,125.56,125.58,125.31,125.5,243743.0
2024-12-26 12:55:00,125.52,125.59,125.35,125.49,187087.0,125.52,125.59,125.35,125.49,187087.0
2024-12-26 13:00:00,125.48,125.59,125.42,125.57,142351.0,125.48,125.59,125.42,125.57,142351.0
2024-12-26 13:05:00,125.57,125.69,125.47,125.67,155903.0,125.57,125.69,125.47,125.67,155903.0
2024-12-26 13:10:00,125.66,125.68,125.42,125.45,170834.0,125.66,125.68,125.42,125.45,170834.0
2024-12-26 13:15:00,125.43,125.55,125.42,125.51,136940.0,125.43,125.55,125.42,125.51,136940.0
2024-12-26 13:20:00,125.5,125.53,125.35,125.48,234093.0,125.5,125.53,125.35,125.48,234093.0
2024-12-26 13:25:00,125.49,125.6,125.38,125.46,137388.0,125.49,125.6,125.38,125.46,137388.0
2024-12-26 13:30:00,125.47,125.62,125.42,125.5,114315.0,125.47,125.62,125.42,125.5,114315.0
2024-12-26 13:35:00,125.51,125.75,125.51,125.65,167019.0,125.51,125.75,125.51,125.65,167019.0
2024-12-26 13:40:00,125.68,125.71,125.32,125.41,212753.0,125.68,125.71,125.32,125.41,212753.0
2024-12-26 13:45:00,125.43,125.77,125.42,125.74,144199.0,125.43,125.77,125.42,125.74,144199.0
2024-12-26 13:50:00,125.73,125.74,125.56,125.62,83445.0,125.73,125.74,125.56,125.62,83445.0
2024-12-26 13:55:00,125.6,125.74,125.53,125.64,86330.0,125.6,125.74,125.53,125.64,86330.0
2024-12-26 14:00:00,125.63,125.63,125.47,125.52,99689.0,125.63,125.63,125.47,125.52,99689.0
2024-12-26 14:05:00,125.5,125.58,125.43,125.56,98660.0,125.5,125.58,125.43,125.56,98660.0
2024-12-26 14:10:00,125.55,125.63,125.52,125.58,99378.0,125.55,125.63,125.52,125.58,99378.0
2024-12-26 14:15:00,125.58,125.6,125.47,125.54,75801.0,125.58,125.6,125.47,125.54,75801.0
2024-12-26 14:20:00,125.54,125.63,125.51,125.61,85285.0,125.54,125.63,125.51,125.61,85285.0
2024-12-26 14:25:00,125.62,125.63,125.51,125.55,79931.0,125.62,125.63,125.51,125.55,79931.0
2024-12-26 14:30:00,125.55,125.63,125.49,125.56,70689.0,125.55,125.63,125.49,125.56,70689.0
2024-12-26 14:35:00,125.55,125.73,125.51,125.73,116575.0,125.55,125.73,125.51,125.73,116575.0
2024-12-26 14:40:00,125.74,125.91,125.72,125.83,152837.0,125.74,125.91,125.72,125.83,152837.0
2024-12-26 14:45:00,125.83,125.91,125.77,125.78,91869.0,125.83,125.91,125.77,125.78,91869.0
2024-12-26 14:50:00,125.78,125.83,125.68,125.69,99323.0,125.78,125.83,125.68,125.69,99323.0
2024-12-26 14:55:00,125.69,125.76,125.65,125.71,108232.0,125.69,125.76,125.65,125.71,108232.0
2024-12-26 15:00:00,125.71,125.78,125.62,125.75,120391.0,125.71,125.78,125.62,125.75,120391.0
2024-12-26 15:05:00,125.74,125.95,125.73,125.92,129927.0,125.74,125.95,125.73,125.92,129927.0
2024-12-26 15:10:00,125.92,125.92,125.63,125.63,128089.0,125.92,125.92,125.63,125.63,128089.0
2024-12-26 15:15:00,125.64,125.84,125.64,125.77,118576.0,125.64,125.84,125.64,125.77,118576.0
2024-12-26 15:20:00,125.78,125.83,125.7,125.82,105056.0,125.78,125.83,125.7,125.82,105056.0
2024-12-26 15:25:00,125.82,125.87,125.74,125.77,156481.0,125.82,125.87,125.74,125.77,156481.0
2024-12-26 15:30:00,125.76,125.87,125.71,125.81,167037.0,125.76,125.87,125.71,125.81,167037.0
2024-12-26 15:35:00,125.81,125.87,125.66,125.72,123433.0,125.81,125.87,125.66,125.72,123433.0
2024-12-26 15:40:00,125.72,125.78,125.66,125.69,128949.0,125.72,125.78,125.66,125.69,128949.0
2024-12-26 15:45:00,125.69,125.87,125.62,125.71,156868.0,125.69,125.87,125.62,125.71,156868.0
2024-12-26 15:50:00,125.71,125.71,125.36,125.44,333200.0,125.71,125.71,125.36,125.44,333200.0
2024-12-26 15:55:00,125.43,125.45,125.05,125.07,859869.0,125.43,125.45,125.05,125.07,859869.0
2024-12-27 09:30:00,124.37,124.82,124.05,124.33,744612.0,124.37,124.82,124.05,124.33,744612.0
2024-12-27 09:35:00,124.37,125.21,124.2,124.55,590846.0,124.37,125.21,124.2,124.55,590846.0
2024-12-27 09:40:00,124.55,125.05,124.46,124.56,421845.0,124.55,125.05,124.46,124.56,421845.0
2024-12-27 09:45:00,124.56,125.91,124.45,125.71,879350.0,124.56,125.91,124.45,125.71,879350.0
2024-12-27 09:50:00,125.7,125.75,125.02,125.03,671888.0,125.7,125.75,125.02,125.03,671888.0
2024-12-27 09:55:00,125.02,125.04,123.67,123.71,695391.0,125.02,125.04,123.67,123.71,695391.0
2024-12-27 10:00:00,123.7,123.82,122.59,122.61,1028583.0,123.7,123.82,122.59,122.61,1028583.0
2024-12-27 10:05:00,122.59,123.1,122.5,123.03,803626.0,122.59,123.1,122.5,123.03,803626.0
2024-12-27 10:10:00,123.03,123.07,122.61,122.89,432638.0,123.03,123.07,122.61,122.89,432638.0
2024-12-27 10:15:00,122.88,122.9,122.26,122.43,498007.0,122.88,122.9,122.26,122.43,498007.0
2024-12-27 10:20:00,122.44,122.98,122.3,122.81,480047.0,122.44,122.98,122.3,122.81,480047.0
2024-12-27 10:25:00,122.84,122.98,122.72,122.82,261262.0,122.84,122.98,122.72,122.82,261262.0
2024-12-27 10:30:00,122.81,123.01,122.52,122.83,374757.0,122.81,123.01,122.52,122.83,374757.0
2024-12-27 10:35:00,122.83,123.11,122.72,123.08,233285.0,122.83,123.11,122.72,123.08,233285.0
2024-12-27 10:40:00,123.08,123.47,122.94,123.29,392403.0,123.08,123.47,122.94,123.29,392403.0
2024-12-27 10:45:00,123.28,123.56,123.16,123.54,262035.0,123.28,123.56,123.16,123.54,262035.0
2024-12-27 10:50:00,123.55,123.65,123.39,123.61,205563.0,123.55,123.65,123.39,123.61,205563.0
2024-12-27 10:55:00,123.59,123.69,123.43,123.54,219238.0,123.59,123.69,123.43,123.54,219238.0
2024-12-27 11:00:00,123.5,123.58,123.14,123.15,242142.0,123.5,123.58,123.14,123.15,242142.0
2024-12-27 11:05:00,123.18,123.68,123.06,123.65,212569.0,123.18,123.68,123.06,123.65,212569.0
2024-12-27 11:10:00,123.62,123.8,123.46,123.59,228659.0,123.62,123.8,123.46,123.59,228659.0
2024-12-27 11:15:00,123.59,123.83,123.52,123.79,196247.0,123.59,123.83,123.52,123.79,196247.0
2024-12-27 11:20:00,123.81,124.07,123.71,123.98,296713.0,123.81,124.07,123.71,123.98,296713.0
2024-12-27 11:25:00,123.98,124.42,123.98,124.42,285607.0,123.98,124.42,123.98,124.42,285607.0
2024-12-27 11:30:00,124.41,124.42,124.22,124.3,214968.0,124.41,124.42,124.22,124.3,214968.0
2024-12-27 11:35:00,124.31,124.59,124.16,124.5,228064.0,124.31,124.59,124.16,124.5,228064.0
2024-12-27 11:40:00,124.5,124.58,124.23,124.34,171137.0,124.5,124.58,124.23,124.34,171137.0
2024-12-27 11:45:00,124.35,124.43,124.2,124.28,165830.0,124.35,124.43,124.2,124.28,165830.0
2024-12-27 11:50:00,124.29,124.32,123.93,123.99,227220.0,124.29,124.32,123.93,123.99,227220.0
2024-12-27 11:55:00,123.99,124.29,123.95,123.97,203811.0,123.99,124.29,123.95,123.97,203811.0
2024-12-27 12:00:00,123.99,124.22,123.96,124.07,131593.0,123.99,124.22,123.96,124.07,131593.0
2024-12-27 12:05:00,124.07,124.14,123.88,124.09,107474.0,124.07,124.14,123.88,124.09,107474.0
2024-12-27 12:10:00,124.08,124.3,124.08,124.13,185412.0,124.08,124.3,124.08,124.13,185412.0
2024-12-27 12:15:00,124.15,124.21,123.92,124.08,179254.0,124.15,124.21,123.92,124.08,179254.0
2024-12-27 12:20:00,124.06,124.25,124.0,124.09,134198.0,124.06,124.25,124.0,124.09,134198.0
2024-12-27 12:25:00,124.1,124.37,124.04,124.31,147037.0,124.1,124.37,124.04,124.31,147037.0
2024-12-27 12:30:00,124.3,124.51,124.28,124.42,196587.0,124.3,124.51,124.28,124.42,196587.0
2024-12-27 12:35:00,124.4,124.44,123.97,124.17,145000.0,124.4,124.44,123.97,124.17,145000.0
2024-12-27 12:40:00,124.18,124.44,124.17,124.41,120790.0,124.18,124.44,124.17,124.41,120790.0
2024-12-27 12:45:00,124.39,124.46,124.25,124.36,109259.0,124.39,124.46,124.25,124.36,109259.0
2024-12-27 12:50:00,124.37,124.62,124.37,124.54,170793.0,124.37,124.62,124.37,124.54,170793.0
2024-12-27 12:55:00,124.51,124.56,124.36,124.42,154543.0,124.51,124.56,124.36,124.42,154543.0
2024-12-27 13:00:00,124.4,124.64,124.39,124.6,122925.0,124.4,124.64,124.39,124.6,122925.0
2024-12-27 13:05:00,124.59,124.64,124.31,124.46,104846.0,124.59,124.64,124.31,124.46,104846.0
2024-12-27 13:10:00,124.47,124.79,124.43,124.77,167586.0,124.47,124.79,124.43,124.77,167586.0
2024-12-27 13:15:00,124.78,124.86,124.57,124.64,217073.0,124.78,124.86,124.57,124.64,217073.0
2024-12-27 13:20:00,124.65,124.77,124.57,124.75,88548.0,124.65,124.77,124.57,124.75,88548.0
2024-12-27 13:25:00,124.75,124.83,124.45,124.56,141774.0,124.75,124.83,124.45,124.56,141774.0
2024-12-27 13:30:00,124.55,124.78,124.47,124.74,105215.0,124.55,124.78,124.47,124.74,105215.0
2024-12-27 13:35:00,124.73,124.81,124.66,124.71,116693.0,124.73,124.81,124.66,124.71,116693.0
2024-12-27 13:40:00,124.71,124.84,124.66,124.74,128270.0,124.71,124.84,124.66,124.74,128270.0
2024-12-27 13:45:00,124.75,124.86,124.66,124.82,137583.0,124.75,124.86,124.66,124.82,137583.0
2024-12-27 13:50:00,124.84,125.18,124.82,125.15,284046.0,124.84,125.18,124.82,125.15,284046.0
2024-12-27 13:55:00,125.15,125.36,125.12,125.34,250838.0,125.15,125.36,125.12,125.34,250838.0
2024-12-27 14:00:00,125.33,125.5,125.26,125.49,380830.0,125.33,125.5,125.26,125.49,380830.0
2024-12-27 14:05:00,125.49,125.62,125.4,125.47,337255.0,125.49,125.62,125.4,125.47,337255.0
2024-12-27 14:10:00,125.47,125.62,125.31,125.41,303436.0,125.47,125.62,125.31,125.41,303436.0
2024-12-27 14:15:00,125.4,125.54,125.32,125.52,215640.0,125.4,125.54,125.32,125.52,215640.0
2024-12-27 14:20:00,125.52,125.54,125.2,125.32,214836.0,125.52,125.54,125.2,125.32,214836.0
2024-12-27 14:25:00,125.33,125.42,125.21,125.39,160711.0,125.33,125.42,125.21,125.39,160711.0
2024-12-27 14:30:00,125.4,125.69,125.38,125.64,229074.0,125.4,125.69,125.38,125.64,229074.0
2024-12-27 14:35:00,125.64,125.7,125.54,125.6,263770.0,125.64,125.7,125.54,125.6,263770.0
2024-12-27 14:40:00,125.61,125.8,125.6,125.77,305920.0,125.61,125.8,125.6,125.77,305920.0
2024-12-27 14:45:00,125.78,125.89,125.75,125.83,279682.0,125.78,125.89,125.75,125.83,279682.0
2024-12-27 14:50:00,125.84,125.91,125.76,125.9,184039.0,125.84,125.91,125.76,125.9,184039.0
2024-12-27 14:55:00,125.9,126.18,125.88,126.09,384121.0,125.9,126.18,125.88,126.09,384121.0
2024-12-27 15:00:00,126.07,126.08,125.71,125.9,397966.0,126.07,126.08,125.71,125.9,397966.0
2024-12-27 15:05:00,125.91,125.95,125.57,125.7,388698.0,125.91,125.95,125.57,125.7,388698.0
2024-12-27 15:10:00,125.7,125.72,125.21,125.27,574018.0,125.7,125.72,125.21,125.27,574018.0
2024-12-27 15:15:00,125.27,125.4,125.22,125.3,237761.0,125.27,125.4,125.22,125.3,237761.0
2024-12-27 15:20:00,125.31,125.36,125.12,125.34,284509.0,125.31,125.36,125.12,125.34,284509.0
2024-12-27 15:25:00,125.33,125.38,125.08,125.27,242846.0,125.33,125.38,125.08,125.27,242846.0
2024-12-27 15:30:00,125.26,125.33,125.14,125.26,209560.0,125.26,125.33,125.14,125.26,209560.0
2024-12-27 15:35:00,125.25,125.26,124.94,124.97,272887.0,125.25,125.26,124.94,124.97,272887.0
2024-12-27 15:40:00,124.98,125.15,124.82,124.9,253557.0,124.98,125.15,124.82,124.9,253557.0
2024-12-27 15:45:00,124.91,125.11,124.76,125.08,355148.0,124.91,125.11,124.76,125.08,355148.0
2024-12-27 15:50:00,125.12,125.52,125.02,125.1,618080.0,125.12,125.52,125.02,125.1,618080.0
2024-12-27 15:55:00,125.1,125.28,124.95,125.26,758302.0,125.1,125.28,124.95,125.26,758302.0
2024-12-30 09:30:00,123.62,124.1,122.5,122.82,1230226.0,123.62,124.1,122.5,122.82,1230226.0
2024-12-30 09:35:00,122.77,123.44,122.35,123.36,848507.0,122.77,123.44,122.35,123.36,848507.0
2024-12-30 09:40:00,123.4,123.65,122.84,123.24,585017.0,123.4,123.65,122.84,123.24,585017.0
2024-12-30 09:45:00,123.25,123.33,122.73,122.93,413665.0,123.25,123.33,122.73,122.93,413665.0
2024-12-30 09:50:00,122.95,123.4,122.93,123.18,474532.0,122.95,123.4,122.93,123.18,474532.0
2024-12-30 09:55:00,123.19,123.5,122.8,122.85,403587.0,123.19,123.5,122.8,122.85,403587.0
2024-12-30 10:00:00,122.84,123.21,122.52,123.08,478724.0,122.84,123.21,122.52,123.08,478724.0
2024-12-30 10:05:00,123.09,123.25,122.84,122.87,267891.0,123.09,123.25,122.84,122.87,267891.0
2024-12-30 10:10:00,122.87,123.62,122.66,123.59,465138.0,122.87,123.62,122.66,123.59,465138.0
2024-12-30 10:15:00,123.58,123.61,122.85,122.94,372704.0,123.58,123.61,122.85,122.94,372704.0
2024-12-30 10:20:00,122.94,123.05,122.53,122.58,375064.0,122.94,123.05,122.53,122.58,375064.0
2024-12-30 10:25:00,122.59,122.99,122.54,122.7,233684.0,122.59,122.99,122.54,122.7,233684.0
2024-12-30 10:30:00,122.7,122.85,122.45,122.68,418416.0,122.7,122.85,122.45,122.68,418416.0
2024-12-30 10:35:00,122.65,123.24,122.47,123.24,323584.0,122.65,123.24,122.47,123.24,323584.0
2024-12-30 10:40:00,123.23,123.36,123.04,123.34,310387.0,123.23,123.36,123.04,123.34,310387.0
2024-12-30 10:45:00,123.35,123.49,123.02,123.13,237735.0,123.35,123.49,123.02,123.13,237735.0
2024-12-30 10:50:00,123.12,123.24,122.87,123.09,221620.0,123.12,123.24,122.87,123.09,221620.0
2024-12-30 10:55:00,123.08,123.3,123.03,123.22,190622.0,123.08,123.3,123.03,123.22,190622.0
2024-12-30 11:00:00,123.19,123.2,122.8,122.89,299058.0,123.19,123.2,122.8,122.89,299058.0
2024-12-30 11:05:00,122.86,123.11,122.86,122.99,155309.0,122.86,123.11,122.86,122.99,155309.0
2024-12-30 11:10:00,122.98,123.0,122.75,122.84,408030.0,122.98,123.0,122.75,122.84,408030.0
2024-12-30 11:15:00,122.84,123.02,122.73,122.98,203724.0,122.84,123.02,122.73,122.98,203724.0
2024-12-30 11:20:00,122.98,123.13,122.6,122.63,320114.0,122.98,123.13,122.6,122.63,320114.0
2024-12-30 11:25:00,122.64,122.88,122.51,122.85,249892.0,122.64,122.88,122.51,122.85,249892.0
2024-12-30 11:30:00,122.85,122.89,122.7,122.81,126740.0,122.85,122.89,122.7,122.81,126740.0
2024-12-30 11:35:00,122.84,123.03,122.79,123.02,169492.0,122.84,123.03,122.79,123.02,169492.0
2024-12-30 11:40:00,123.01,123.24,122.97,123.22,237739.0,123.01,123.24,122.97,123.22,237739.0
2024-12-30 11:45:00,123.21,123.24,122.89,122.91,182732.0,123.21,123.24,122.89,122.91,182732.0
2024-12-30 11:50:00,122.92,123.26,122.88,123.25,151451.0,122.92,123.26,122.88,123.25,151451.0
2024-12-30 11:55:00,123.26,123.3,123.16,123.18,167035.0,123.26,123.3,123.16,123.18,167035.0
2024-12-30 12:00:00,123.18,123.37,123.02,123.22,255440.0,123.18,123.37,123.02,123.22,255440.0
2024-12-30 12:05:00,123.21,123.24,122.93,122.97,179339.0,123.21,123.24,122.93,122.97,179339.0
2024-12-30 12:10:00,122.98,123.16,122.98,123.06,141650.0,122.98,123.16,122.98,123.06,141650.0
2024-12-30 12:15:00,123.05,123.12,122.95,123.01,222095.0,123.05,123.12,122.95,123.01,222095.0
2024-12-30 12:20:00,122.99,123.22,122.98,123.18,207402.0,122.99,123.22,122.98,123.18,207402.0
2024-12-30 12:25:00,123.18,123.33,123.16,123.18,166488.0,123.18,123.33,123.16,123.18,166488.0
2024-12-30 12:30:00,123.21,123.35,123.08,123.32,153534.0,123.21,123.35,123.08,123.32,153534.0
2024-12-30 12:35:00,123.32,123.39,123.21,123.37,162606.0,123.32,123.39,123.21,123.37,162606.0
2024-12-30 12:40:00,123.38,123.5,123.23,123.45,156087.0,123.38,123.5,123.23,123.45,156087.0
2024-12-30 12:45:00,123.46,123.7,123.41,123.7,223915.0,123.46,123.7,123.41,123.7,223915.0
2024-12-30 12:50:00,123.69,123.71,123.38,123.4,211670.0,123.69,123.71,123.38,123.4,211670.0
2024-12-30 12:55:00,123.39,123.67,123.23,123.58,200363.0,123.39,123.67,123.23,123.58,200363.0
2024-12-30 13:00:00,123.58,123.6,123.24,123.3,182361.0,123.58,123.6,123.24,123.3,182361.0
2024-12-30 13:05:00,123.28,123.41,123.18,123.4,149084.0,123.28,123.41,123.18,123.4,149084.0
2024-12-30 13:10:00,123.39,123.63,123.39,123.58,233629.0,123.39,123.63,123.39,123.58,233629.0
2024-12-30 13:15:00,123.58,123.65,123.42,123.48,154687.0,123.58,123.65,123.42,123.48,154687.0
2024-12-30 13:20:00,123.49,123.52,123.13,123.16,249940.0,123.49,123.52,123.13,123.16,249940.0
2024-12-30 13:25:00,123.17,123.46,123.03,123.34,195360.0,123.17,123.46,123.03,123.34,195360.0
2024-12-30 13:30:00,123.34,123.51,123.05,123.49,262031.0,123.34,123.51,123.05,123.49,262031.0
2024-12-30 13:35:00,123.48,123.57,123.24,123.46,140105.0,123.48,123.57,123.24,123.46,140105.0
2024-12-30 13:40:00,123.42,123.6,123.4,123.52,130799.0,123.42,123.6,123.4,123.52,130799.0
2024-12-30 13:45:00,123.52,123.66,123.48,123.53,128644.0,123.52,123.66,123.48,123.53,128644.0
2024-12-30 13:50:00,123.53,123.63,123.42,123.56,109895.0,123.53,123.63,123.42,123.56,109895.0
2024-12-30 13:55:00,123.54,123.67,123.53,123.59,154862.0,123.54,123.67,123.53,123.59,154862.0
2024-12-30 14:00:00,123.59,123.68,123.52,123.55,152650.0,123.59,123.68,123.52,123.55,152650.0
2024-12-30 14:05:00,123.54,123.61,123.29,123.54,152959.0,123.54,123.61,123.29,123.54,152959.0
2024-12-30 14:10:00,123.53,123.56,123.19,123.26,125340.0,123.53,123.56,123.19,123.26,125340.0
2024-12-30 14:15:00,123.27,123.37,123.02,123.07,202416.0,123.27,123.37,123.02,123.07,202416.0
2024-12-30 14:20:00,123.09,123.09,122.8,122.85,284286.0,123.09,123.09,122.8,122.85,284286.0
2024-12-30 14:25:00,122.83,123.07,122.81,122.96,166537.0,122.83,123.07,122.81,122.96,166537.0
2024-12-30 14:30:00,122.97,123.18,122.93,123.14,178941.0,122.97,123.18,122.93,123.14,178941.0
2024-12-30 14:35:00,123.13,123.19,123.01,123.02,109586.0,123.13,123.19,123.01,123.02,109586.0
2024-12-30 14:40:00,123.03,123.2,123.03,123.11,126193.0,123.03,123.2,123.03,123.11,126193.0
2024-12-30 14:45:00,123.1,123.15,123.05,123.09,83270.0,123.1,123.15,123.05,123.09,83270.0
2024-12-30 14:50:00,123.08,123.22,123.04,123.18,112240.0,123.08,123.22,123.04,123.18,112240.0
2024-12-30 14:55:00,123.18,123.3,123.15,123.19,109758.0,123.18,123.3,123.15,123.19,109758.0
2024-12-30 15:00:00,123.18,123.21,123.04,123.05,99916.0,123.18,123.21,123.04,123.05,99916.0
2024-12-30 15:05:00,123.04,123.09,122.91,123.01,156486.0,123.04,123.09,122.91,123.01,156486.0
2024-12-30 15:10:00,123.0,123.07,122.89,123.05,162288.0,123.0,123.07,122.89,123.05,162288.0
2024-12-30 15:15:00,123.05,123.16,123.0,123.07,156047.0,123.05,123.16,123.0,123.07,156047.0
2024-12-30 15:20:00,123.05,123.06,122.92,122.97,145153.0,123.05,123.06,122.92,122.97,145153.0
2024-12-30 15:25:00,122.97,123.0,122.56,122.58,404609.0,122.97,123.0,122.56,122.58,404609.0
2024-12-30 15:30:00,122.59,122.75,122.59,122.6,235959.0,122.59,122.75,122.59,122.6,235959.0
2024-12-30 15:35:00,122.59,122.62,122.47,122.52,319207.0,122.59,122.62,122.47,122.52,319207.0
2024-12-30 15:40:00,122.52,122.71,122.42,122.5,328289.0,122.52,122.71,122.42,122.5,328289.0
2024-12-30 15:45:00,122.52,122.69,122.5,122.61,260517.0,122.52,122.69,122.5,122.61,260517.0
2024-12-30 15:50:00,122.6,122.84,122.54,122.72,401814.0,122.6,122.84,122.54,122.72,401814.0
2024-12-30 15:55:00,122.73,122.92,122.4,122.46,814855.0,122.73,122.92,122.4,122.46,814855.0
2024-12-31 09:30:00,123.1,123.25,122.45,122.71,825176.0,123.1,123.25,122.45,122.71,825176.0
2024-12-31 09:35:00,122.7,122.94,122.18,122.48,523135.0,122.7,122.94,122.18,122.48,523135.0
2024-12-31 09:40:00,122.45,123.08,122.44,123.0,421437.0,122.45,123.08,122.44,123.0,421437.0
2024-12-31 09:45:00,123.01,123.55,122.89,123.34,692917.0,123.01,123.55,122.89,123.34,692917.0
2024-12-31 09:50:00,123.36,123.38,122.64,122.75,372168.0,123.36,123.38,122.64,122.75,372168.0
2024-12-31 09:55:00,122.77,122.88,122.55,122.58,302380.0,122.77,122.88,122.55,122.58,302380.0
2024-12-31 10:00:00,122.55,122.74,122.36,122.43,367850.0,122.55,122.74,122.36,122.43,367850.0
2024-12-31 10:05:00,122.41,122.59,121.91,121.93,565330.0,122.41,122.59,121.91,121.93,565330.0
2024-12-31 10:10:00,121.93,122.24,121.83,122.19,382916.0,121.93,122.24,121.83,122.19,382916.0
2024-12-31 10:15:00,122.16,122.56,122.13,122.48,314040.0,122.16,122.56,122.13,122.48,314040.0
2024-12-31 10:20:00,122.47,122.9,122.37,122.89,350885.0,122.47,122.9,122.37,122.89,350885.0
2024-12-31 10:25:00,122.9,123.15,122.51,122.61,411428.0,122.9,123.15,122.51,122.61,411428.0
2024-12-31 10:30:00,122.59,122.97,122.43,122.58,333243.0,122.59,122.97,122.43,122.58,333243.0
2024-12-31 10:35:00,122.58,122.9,122.58,122.76,201804.0,122.58,122.9,122.58,122.76,201804.0
2024-12-31 10:40:00,122.73,122.8,122.36,122.36,227361.0,122.73,122.8,122.36,122.36,227361.0
2024-12-31 10:45:00,122.38,122.42,122.02,122.07,322229.0,122.38,122.42,122.02,122.07,322229.0
2024-12-31 10:50:00,122.06,122.35,122.02,122.04,324902.0,122.06,122.35,122.02,122.04,324902.0
2024-12-31 10:55:00,122.03,122.06,121.69,121.78,449230.0,122.03,122.06,121.69,121.78,449230.0
2024-12-31 11:00:00,121.79,121.79,121.26,121.29,475555.0,121.79,121.79,121.26,121.29,475555.0
2024-12-31 11:05:00,121.3,121.68,121.29,121.65,287950.0,121.3,121.68,121.29,121.65,287950.0
2024-12-31 11:10:00,121.67,121.7,121.35,121.53,229003.0,121.67,121.7,121.35,121.53,229003.0
2024-12-31 11:15:00,121.52,121.56,121.12,121.13,290156.0,121.52,121.56,121.12,121.13,290156.0
2024-12-31 11:20:00,121.14,121.21,120.84,121.04,521618.0,121.14,121.21,120.84,121.04,521618.0
2024-12-31 11:25:00,121.03,121.4,121.02,121.2,272301.0,121.03,121.4,121.02,121.2,272301.0
2024-12-31 11:30:00,121.2,121.34,121.11,121.2,230169.0,121.2,121.34,121.11,121.2,230169.0
2024-12-31 11:35:00,121.2,121.37,121.13,121.3,192183.0,121.2,121.37,121.13,121.3,192183.0
2024-12-31 11:40:00,121.32,121.48,121.21,121.33,233226.0,121.32,121.48,121.21,121.33,233226.0
2024-12-31 11:45:00,121.33,121.53,121.2,121.33,205256.0,121.33,121.53,121.2,121.33,205256.0
2024-12-31 11:50:00,121.34,121.52,121.03,121.04,222691.0,121.34,121.52,121.03,121.04,222691.0
2024-12-31 11:55:00,121.06,121.26,120.97,121.15,219650.0,121.06,121.26,120.97,121.15,219650.0
2024-12-31 12:00:00,121.14,121.18,120.93,121.11,222320.0,121.14,121.18,120.93,121.11,222320.0
2024-12-31 12:05:00,121.12,121.27,121.07,121.13,151062.0,121.12,121.27,121.07,121.13,151062.0
2024-12-31 12:10:00,121.13,121.19,120.93,120.93,192321.0,121.13,121.19,120.93,120.93,192321.0
2024-12-31 12:15:00,120.94,121.03,120.8,120.95,271070.0,120.94,121.03,120.8,120.95,271070.0
2024-12-31 12:20:00,120.98,121.05,120.59,120.61,273458.0,120.98,121.05,120.59,120.61,273458.0
2024-12-31 12:25:00,120.63,120.74,120.54,120.59,221568.0,120.63,120.74,120.54,120.59,221568.0
2024-12-31 12:30:00,120.58,120.76,120.5,120.54,192702.0,120.58,120.76,120.5,120.54,192702.0
2024-12-31 12:35:00,120.52,120.56,120.31,120.36,248742.0,120.52,120.56,120.31,120.36,248742.0
2024-12-31 12:40:00,120.36,120.56,120.32,120.48,277630.0,120.36,120.56,120.32,120.48,277630.0
2024-12-31 12:45:00,120.49,120.62,120.43,120.53,142679.0,120.49,120.62,120.43,120.53,142679.0
2024-12-31 12:50:00,120.52,120.76,120.5,120.74,196019.0,120.52,120.76,120.5,120.74,196019.0
2024-12-31 12:55:00,120.73,121.05,120.72,121.04,307233.0,120.73,121.05,120.72,121.04,307233.0
2024-12-31 13:00:00,121.03,121.06,120.8,120.99,156578.0,121.03,121.06,120.8,120.99,156578.0
2024-12-31 13:05:00,121.0,121.18,120.91,120.98,184147.0,121.0,121.18,120.91,120.98,184147.0
2024-12-31 13:10:00,120.97,121.02,120.73,120.85,137653.0,120.97,121.02,120.73,120.85,137653.0
2024-12-31 13:15:00,120.85,121.01,120.72,120.72,130651.0,120.85,121.01,120.72,120.72,130651.0
2024-12-31 13:20:00,120.72,120.73,120.3,120.33,207076.0,120.72,120.73,120.3,120.33,207076.0
2024-12-31 13:25:00,120.33,120.5,120.26,120.31,227208.0,120.33,120.5,120.26,120.31,227208.0
2024-12-31 13:30:00,120.28,120.49,120.26,120.37,157212.0,120.28,120.49,120.26,120.37,157212.0
2024-12-31 13:35:00,120.37,120.4,120.13,120.36,206895.0,120.37,120.4,120.13,120.36,206895.0
2024-12-31 13:40:00,120.37,120.56,120.31,120.5,263616.0,120.37,120.56,120.31,120.5,263616.0
2024-12-31 13:45:00,120.49,120.55,120.38,120.45,131594.0,120.49,120.55,120.38,120.45,131594.0
2024-12-31 13:50:00,120.45,120.64,120.44,120.51,156295.0,120.45,120.64,120.44,120.51,156295.0
2024-12-31 13:55:00,120.49,120.54,120.36,120.44,147317.0,120.49,120.54,120.36,120.44,147317.0
2024-12-31 14:00:00,120.45,120.55,120.26,120.44,184233.0,120.45,120.55,120.26,120.44,184233.0
2024-12-31 14:05:00,120.44,120.74,120.42,120.67,205013.0,120.44,120.74,120.42,120.67,205013.0
2024-12-31 14:10:00,120.67,120.78,120.65,120.66,124451.0,120.67,120.78,120.65,120.66,124451.0
2024-12-31 14:15:00,120.66,120.68,120.35,120.4,141270.0,120.66,120.68,120.35,120.4,141270.0
2024-12-31 14:20:00,120.42,120.46,120.2,120.28,176863.0,120.42,120.46,120.2,120.28,176863.0
2024-12-31 14:25:00,120.29,120.4,120.15,120.18,181227.0,120.29,120.4,120.15,120.18,181227.0
2024-12-31 14:30:00,120.19,120.29,120.14,120.23,192479.0,120.19,120.29,120.14,120.23,192479.0
2024-12-31 14:35:00,120.22,120.52,120.22,120.48,221711.0,120.22,120.52,120.22,120.48,221711.0
2024-12-31 14:40:00,120.48,120.53,120.33,120.48,256247.0,120.48,120.53,120.33,120.48,256247.0
2024-12-31 14:45:00,120.47,120.49,120.23,120.4,173938.0,120.47,120.49,120.23,120.4,173938.0
2024-12-31 14:50:00,120.39,120.68,120.32,120.54,212157.0,120.39,120.68,120.32,120.54,212157.0
2024-12-31 14:55:00,120.55,120.79,120.51,120.79,175423.0,120.55,120.79,120.51,120.79,175423.0
2024-12-31 15:00:00,120.77,120.83,120.66,120.8,150196.0,120.77,120.83,120.66,120.8,150196.0
2024-12-31 15:05:00,120.8,120.99,120.79,120.81,218122.0,120.8,120.99,120.79,120.81,218122.0
2024-12-31 15:10:00,120.8,120.84,120.49,120.6,211757.0,120.8,120.84,120.49,120.6,211757.0
2024-12-31 15:15:00,120.59,120.76,120.49,120.72,152384.0,120.59,120.76,120.49,120.72,152384.0
2024-12-31 15:20:00,120.73,120.94,120.72,120.83,190131.0,120.73,120.94,120.72,120.83,190131.0
2024-12-31 15:25:00,120.84,121.18,120.76,121.14,349588.0,120.84,121.18,120.76,121.14,349588.0
2024-12-31 15:30:00,121.15,121.19,120.77,120.86,273419.0,121.15,121.19,120.77,120.86,273419.0
2024-12-31 15:35:00,120.87,121.0,120.63,120.73,240339.0,120.87,121.0,120.63,120.73,240339.0
2024-12-31 15:40:00,120.74,120.88,120.65,120.77,193479.0,120.74,120.88,120.65,120.77,193479.0
2024-12-31 15:45:00,120.77,120.88,120.56,120.82,272913.0,120.77,120.88,120.56,120.82,272913.0
2024-12-31 15:50:00,120.81,120.82,120.47,120.66,483529.0,120.81,120.82,120.47,120.66,483529.0
2024-12-31 15:55:00,120.64,120.92,120.64,120.78,1042809.0,120.64,120.92,120.64,120.78,1042809.0
2025-01-02 09:30:00,122.29,122.75,121.97,122.01,996697.0,122.29,122.75,121.97,122.01,996697.0
2025-01-02 09:35:00,121.98,122.06,121.0,121.03,621641.0,121.98,122.06,121.0,121.03,621641.0
2025-01-02 09:40:00,121.03,121.89,120.86,121.89,590543.0,121.03,121.89,120.86,121.89,590543.0
2025-01-02 09:45:00,121.9,122.4,121.75,122.3,555389.0,121.9,122.4,121.75,122.3,555389.0
2025-01-02 09:50:00,122.3,122.69,122.23,122.65,549207.0,122.3,122.69,122.23,122.65,549207.0
2025-01-02 09:55:00,122.67,123.08,122.55,122.91,967970.0,122.67,123.08,122.55,122.91,967970.0
2025-01-02 10:00:00,122.89,123.06,122.6,122.86,551299.0,122.89,123.06,122.6,122.86,551299.0
2025-01-02 10:05:00,122.89,123.14,122.55,122.63,595067.0,122.89,123.14,122.55,122.63,595067.0
2025-01-02 10:10:00,122.58,122.96,122.45,122.78,362812.0,122.58,122.96,122.45,122.78,362812.0
2025-01-02 10:15:00,122.75,122.93,122.3,122.34,450077.0,122.75,122.93,122.3,122.34,450077.0
2025-01-02 10:20:00,122.35,122.43,121.61,121.75,470475.0,122.35,122.43,121.61,121.75,470475.0
2025-01-02 10:25:00,121.73,122.16,121.64,121.7,307886.0,121.73,122.16,121.64,121.7,307886.0
2025-01-02 10:30:00,121.69,121.75,121.15,121.5,504317.0,121.69,121.75,121.15,121.5,504317.0
2025-01-02 10:35:00,121.49,121.83,121.26,121.44,352218.0,121.49,121.83,121.26,121.44,352218.0
2025-01-02 10:40:00,121.46,121.56,121.12,121.29,387122.0,121.46,121.56,121.12,121.29,387122.0
2025-01-02 10:45:00,121.31,121.79,121.1,121.77,372553.0,121.31,121.79,121.1,121.77,372553.0
2025-01-02 10:50:00,121.78,122.03,121.45,121.86,534362.0,121.78,122.03,121.45,121.86,534362.0
2025-01-02 10:55:00,121.86,121.9,121.48,121.68,216610.0,121.86,121.9,121.48,121.68,216610.0
2025-01-02 11:00:00,121.66,121.76,121.2,121.32,262769.0,121.66,121.76,121.2,121.32,262769.0
2025-01-02 11:05:00,121.31,121.58,121.12,121.56,243792.0,121.31,121.58,121.12,121.56,243792.0
2025-01-02 11:10:00,121.55,121.58,121.14,121.31,195255.0,121.55,121.58,121.14,121.31,195255.0
2025-01-02 11:15:00,121.33,121.62,121.23,121.59,200765.0,121.33,121.62,121.23,121.59,200765.0
2025-01-02 11:20:00,121.58,121.71,121.24,121.6,292281.0,121.58,121.71,121.24,121.6,292281.0
2025-01-02 11:25:00,121.59,121.82,121.47,121.82,212669.0,121.59,121.82,121.47,121.82,212669.0
2025-01-02 11:30:00,121.8,121.81,121.4,121.63,312418.0,121.8,121.81,121.4,121.63,312418.0
2025-01-02 11:35:00,121.63,121.71,121.36,121.39,239936.0,121.63,121.71,121.36,121.39,239936.0
2025-01-02 11:40:00,121.38,121.56,121.28,121.32,238332.0,121.38,121.56,121.28,121.32,238332.0
2025-01-02 11:45:00,121.35,121.68,121.3,121.64,285799.0,121.35,121.68,121.3,121.64,285799.0
2025-01-02 11:50:00,121.64,121.72,121.31,121.48,262246.0,121.64,121.72,121.31,121.48,262246.0
2025-01-02 11:55:00,121.48,121.6,121.39,121.4,179812.0,121.48,121.6,121.39,121.4,179812.0
2025-01-02 12:00:00,121.41,121.45,121.17,121.39,290049.0,121.41,121.45,121.17,121.39,290049.0
2025-01-02 12:05:00,121.37,121.38,120.9,120.97,384356.0,121.37,121.38,120.9,120.97,384356.0
2025-01-02 12:10:00,120.97,121.44,120.95,121.35,268083.0,120.97,121.44,120.95,121.35,268083.0
2025-01-02 12:15:00,121.36,121.4,121.15,121.25,200716.0,121.36,121.4,121.15,121.25,200716.0
2025-01-02 12:20:00,121.26,121.27,120.85,120.91,317374.0,121.26,121.27,120.85,120.91,317374.0
2025-01-02 12:25:00,120.89,120.9,120.23,120.28,496787.0,120.89,120.9,120.23,120.28,496787.0
2025-01-02 12:30:00,120.28,120.28,119.83,119.88,505719.0,120.28,120.28,119.83,119.88,505719.0
2025-01-02 12:35:00,119.89,119.98,119.55,119.77,419179.0,119.89,119.98,119.55,119.77,419179.0
2025-01-02 12:40:00,119.78,120.02,119.66,119.91,377129.0,119.78,120.02,119.66,119.91,377129.0
2025-01-02 12:45:00,119.95,119.96,119.56,119.56,387210.0,119.95,119.96,119.56,119.56,387210.0
2025-01-02 12:50:00,119.56,120.18,119.44,119.98,350559.0,119.56,120.18,119.44,119.98,350559.0
2025-01-02 12:55:00,119.98,120.36,119.94,120.28,257388.0,119.98,120.36,119.94,120.28,257388.0
2025-01-02 13:00:00,120.28,120.28,119.64,119.76,202160.0,120.28,120.28,119.64,119.76,202160.0
2025-01-02 13:05:00,119.78,120.38,119.67,120.28,189935.0,119.78,120.38,119.67,120.28,189935.0
2025-01-02 13:10:00,120.27,120.27,119.97,119.99,161363.0,120.27,120.27,119.97,119.99,161363.0
2025-01-02 13:15:00,120.0,120.15,119.83,120.09,134842.0,120.0,120.15,119.83,120.09,134842.0
2025-01-02 13:20:00,120.09,120.26,119.91,120.02,117715.0,120.09,120.26,119.91,120.02,117715.0
2025-01-02 13:25:00,120.03,120.15,119.9,120.14,90257.0,120.03,120.15,119.9,120.14,90257.0
2025-01-02 13:30:00,120.08,120.08,119.7,119.77,204291.0,120.08,120.08,119.7,119.77,204291.0
2025-01-02 13:35:00,119.77,120.17,119.73,119.92,161751.0,119.77,120.17,119.73,119.92,161751.0
2025-01-02 13:40:00,119.91,120.28,119.83,120.25,172158.0,119.91,120.28,119.83,120.25,172158.0
2025-01-02 13:45:00,120.25,120.27,119.96,120.01,107490.0,120.25,120.27,119.96,120.01,107490.0
2025-01-02 13:50:00,120.02,120.04,119.8,119.95,157193.0,120.02,120.04,119.8,119.95,157193.0
2025-01-02 13:55:00,119.94,120.28,119.94,120.22,131893.0,119.94,120.28,119.94,120.22,131893.0
2025-01-02 14:00:00,120.21,120.48,120.14,120.45,148561.0,120.21,120.48,120.14,120.45,148561.0
2025-01-02 14:05:00,120.43,120.56,120.29,120.38,196876.0,120.43,120.56,120.29,120.38,196876.0
2025-01-02 14:10:00,120.41,120.51,120.24,120.29,84929.0,120.41,120.51,120.24,120.29,84929.0
2025-01-02 14:15:00,120.31,120.5,120.21,120.38,130507.0,120.31,120.5,120.21,120.38,130507.0
2025-01-02 14:20:00,120.39,120.62,120.29,120.58,148242.0,120.39,120.62,120.29,120.58,148242.0
2025-01-02 14:25:00,120.58,120.63,120.42,120.5,110243.0,120.58,120.63,120.42,120.5,110243.0
2025-01-02 14:30:00,120.48,120.49,120.22,120.27,126493.0,120.48,120.49,120.22,120.27,126493.0
2025-01-02 14:35:00,120.27,120.32,120.09,120.25,119500.0,120.27,120.32,120.09,120.25,119500.0
2025-01-02 14:40:00,120.24,120.34,120.18,120.2,62355.0,120.24,120.34,120.18,120.2,62355.0
2025-01-02 14:45:00,120.21,120.51,120.1,120.34,239781.0,120.21,120.51,120.1,120.34,239781.0
2025-01-02 14:50:00,120.34,120.62,120.31,120.48,182536.0,120.34,120.62,120.31,120.48,182536.0
2025-01-02 14:55:00,120.49,120.49,120.0,120.03,167633.0,120.49,120.49,120.0,120.03,167633.0
2025-01-02 15:00:00,120.03,120.6,120.03,120.56,131594.0,120.03,120.6,120.03,120.56,131594.0
2025-01-02 15:05:00,120.56,120.7,120.46,120.64,163983.0,120.56,120.7,120.46,120.64,163983.0
2025-01-02 15:10:00,120.64,120.96,120.61,120.9,249105.0,120.64,120.96,120.61,120.9,249105.0
2025-01-02 15:15:00,120.87,120.92,120.76,120.88,184927.0,120.87,120.92,120.76,120.88,184927.0
2025-01-02 15:20:00,120.89,120.92,120.74,120.81,242000.0,120.89,120.92,120.74,120.81,242000.0
2025-01-02 15:25:00,120.81,121.03,120.76,120.94,261186.0,120.81,121.03,120.76,120.94,261186.0
2025-01-02 15:30:00,120.94,121.11,120.83,120.94,280300.0,120.94,121.11,120.83,120.94,280300.0
2025-01-02 15:35:00,120.94,120.95,120.62,120.71,312322.0,120.94,120.95,120.62,120.71,312322.0
2025-01-02 15:40:00,120.71,120.83,120.62,120.66,197162.0,120.71,120.83,120.62,120.66,197162.0
2025-01-02 15:45:00,120.67,121.03,120.62,120.96,187530.0,120.67,121.03,120.62,120.96,187530.0
2025-01-02 15:50:00,120.96,121.02,120.68,120.82,407228.0,120.96,121.02,120.68,120.82,407228.0
2025-01-02 15:55:00,120.8,120.8,120.5,120.63,791970.0,120.8,120.8,120.5,120.63,791970.0
2025-01-03 09:30:00,121.65,123.25,121.42,123.0,1494887.0,121.65,123.25,121.42,123.0,1494887.0
2025-01-03 09:35:00,123.03,123.37,122.66,123.27,1086199.0,123.03,123.37,122.66,123.27,1086199.0
2025-01-03 09:40:00,123.26,123.34,122.55,123.05,754979.0,123.26,123.34,122.55,123.05,754979.0
2025-01-03 09:45:00,123.04,123.04,122.38,122.51,616498.0,123.04,123.04,122.38,122.51,616498.0
2025-01-03 09:50:00,122.52,122.9,122.19,122.74,600804.0,122.52,122.9,122.19,122.74,600804.0
2025-01-03 09:55:00,122.74,122.93,122.61,122.8,375067.0,122.74,122.93,122.61,122.8,375067.0
2025-01-03 10:00:00,122.82,122.91,122.31,122.71,448678.0,122.82,122.91,122.31,122.71,448678.0
2025-01-03 10:05:00,122.7,122.88,122.52,122.78,353221.0,122.7,122.88,122.52,122.78,353221.0
2025-01-03 10:10:00,122.77,123.1,122.05,122.21,649906.0,122.77,123.1,122.05,122.21,649906.0
2025-01-03 10:15:00,122.17,122.35,121.76,122.08,492863.0,122.17,122.35,121.76,122.08,492863.0
2025-01-03 10:20:00,122.09,122.29,121.62,122.21,395665.0,122.09,122.29,121.62,122.21,395665.0
2025-01-03 10:25:00,122.26,122.53,122.15,122.52,350056.0,122.26,122.53,122.15,122.52,350056.0
2025-01-03 10:30:00,122.52,122.96,122.33,122.93,339650.0,122.52,122.96,122.33,122.93,339650.0
2025-01-03 10:35:00,122.95,123.36,122.9,123.31,615960.0,122.95,123.36,122.9,123.31,615960.0
2025-01-03 10:40:00,123.31,123.77,123.2,123.47,740900.0,123.31,123.77,123.2,123.47,740900.0
2025-01-03 10:45:00,123.47,123.61,123.28,123.43,395894.0,123.47,123.61,123.28,123.43,395894.0
2025-01-03 10:50:00,123.42,123.43,122.93,123.06,355188.0,123.42,123.43,122.93,123.06,355188.0
2025-01-03 10:55:00,123.06,123.28,122.85,123.2,242170.0,123.06,123.28,122.85,123.2,242170.0
2025-01-03 11:00:00,123.22,123.53,122.92,123.5,357749.0,123.22,123.53,122.92,123.5,357749.0
2025-01-03 11:05:00,123.51,123.53,123.18,123.23,351936.0,123.51,123.53,123.18,123.23,351936.0
2025-01-03 11:10:00,123.24,123.84,123.2,123.77,273234.0,123.24,123.84,123.2,123.77,273234.0
2025-01-03 11:15:00,123.77,123.94,123.66,123.85,304412.0,123.77,123.94,123.66,123.85,304412.0
2025-01-03 11:20:00,123.83,124.04,123.76,123.84,415853.0,123.83,124.04,123.76,123.84,415853.0
2025-01-03 11:25:00,123.84,124.05,123.76,123.92,222355.0,123.84,124.05,123.76,123.92,222355.0
2025-01-03 11:30:00,123.93,124.03,123.74,123.87,252113.0,123.93,124.03,123.74,123.87,252113.0
2025-01-03 11:35:00,123.86,124.19,123.7,124.12,320416.0,123.86,124.19,123.7,124.12,320416.0
2025-01-03 11:40:00,124.12,124.34,124.05,124.31,248814.0,124.12,124.34,124.05,124.31,248814.0
2025-01-03 11:45:00,124.3,124.42,124.21,124.38,266377.0,124.3,124.42,124.21,124.38,266377.0
2025-01-03 11:50:00,124.38,124.52,124.26,124.48,338062.0,124.38,124.52,124.26,124.48,338062.0
2025-01-03 11:55:00,124.5,124.56,124.16,124.38,255004.0,124.5,124.56,124.16,124.38,255004.0
2025-01-03 12:00:00,124.38,124.53,124.37,124.52,186246.0,124.38,124.53,124.37,124.52,186246.0
2025-01-03 12:05:00,124.51,124.55,124.36,124.47,168695.0,124.51,124.55,124.36,124.47,168695.0
2025-01-03 12:10:00,124.46,124.69,124.27,124.3,355060.0,124.46,124.69,124.27,124.3,355060.0
2025-01-03 12:15:00,124.3,124.46,124.18,124.21,181780.0,124.3,124.46,124.18,124.21,181780.0
2025-01-03 12:20:00,124.22,124.36,124.12,124.33,158239.0,124.22,124.36,124.12,124.33,158239.0
2025-01-03 12:25:00,124.31,124.41,124.05,124.05,170647.0,124.31,124.41,124.05,124.05,170647.0
2025-01-03 12:30:00,124.08,124.22,124.02,124.08,152682.0,124.08,124.22,124.02,124.08,152682.0
2025-01-03 12:35:00,124.06,124.15,123.93,124.03,177459.0,124.06,124.15,123.93,124.03,177459.0
2025-01-03 12:40:00,124.03,124.21,124.03,124.15,138886.0,124.03,124.21,124.03,124.15,138886.0
2025-01-03 12:45:00,124.16,124.16,123.93,124.12,169013.0,124.16,124.16,123.93,124.12,169013.0
2025-01-03 12:50:00,124.11,124.28,124.09,124.11,155805.0,124.11,124.28,124.09,124.11,155805.0
2025-01-03 12:55:00,124.13,124.13,123.87,123.96,147371.0,124.13,124.13,123.87,123.96,147371.0
2025-01-03 13:00:00,123.96,124.02,123.81,123.95,126753.0,123.96,124.02,123.81,123.95,126753.0
2025-01-03 13:05:00,123.95,124.28,123.88,124.22,219585.0,123.95,124.28,123.88,124.22,219585.0
2025-01-03 13:10:00,124.22,124.33,124.13,124.33,182015.0,124.22,124.33,124.13,124.33,182015.0
2025-01-03 13:15:00,124.32,124.33,124.15,124.19,164924.0,124.32,124.33,124.15,124.19,164924.0
2025-01-03 13:20:00,124.2,124.26,124.15,124.19,110756.0,124.2,124.26,124.15,124.19,110756.0
2025-01-03 13:25:00,124.21,124.44,124.19,124.4,275542.0,124.21,124.44,124.19,124.4,275542.0
2025-01-03 13:30:00,124.4,124.58,124.26,124.37,236086.0,124.4,124.58,124.26,124.37,236086.0
2025-01-03 13:35:00,124.37,124.48,124.25,124.31,201549.0,124.37,124.48,124.25,124.31,201549.0
2025-01-03 13:40:00,124.32,124.39,124.18,124.23,116780.0,124.32,124.39,124.18,124.23,116780.0
2025-01-03 13:45:00,124.24,124.36,124.2,124.23,100789.0,124.24,124.36,124.2,124.23,100789.0
2025-01-03 13:50:00,124.24,124.41,124.15,124.4,147710.0,124.24,124.41,124.15,124.4,147710.0
2025-01-03 13:55:00,124.4,124.64,124.38,124.52,233348.0,124.4,124.64,124.38,124.52,233348.0
2025-01-03 14:00:00,124.49,124.61,124.39,124.53,148599.0,124.49,124.61,124.39,124.53,148599.0
2025-01-03 14:05:00,124.53,124.83,124.48,124.62,297295.0,124.53,124.83,124.48,124.62,297295.0
2025-01-03 14:10:00,124.63,124.8,124.59,124.67,145649.0,124.63,124.8,124.59,124.67,145649.0
2025-01-03 14:15:00,124.68,124.68,124.54,124.61,127225.0,124.68,124.68,124.54,124.61,127225.0
2025-01-03 14:20:00,124.62,124.65,124.51,124.56,124252.0,124.62,124.65,124.51,124.56,124252.0
2025-01-03 14:25:00,124.56,124.57,124.43,124.57,135907.0,124.56,124.57,124.43,124.57,135907.0
2025-01-03 14:30:00,124.56,124.56,124.37,124.4,146023.0,124.56,124.56,124.37,124.4,146023.0
2025-01-03 14:35:00,124.41,124.61,124.36,124.49,163673.0,124.41,124.61,124.36,124.49,163673.0
2025-01-03 14:40:00,124.49,124.57,124.46,124.48,109160.0,124.49,124.57,124.46,124.48,109160.0
2025-01-03 14:45:00,124.47,124.53,124.38,124.48,122458.0,124.47,124.53,124.38,124.48,122458.0
2025-01-03 14:50:00,124.47,124.55,124.37,124.55,169718.0,124.47,124.55,124.37,124.55,169718.0
2025-01-03 14:55:00,124.55,124.81,124.4,124.72,250603.0,124.55,124.81,124.4,124.72,250603.0
2025-01-03 15:00:00,124.71,124.76,124.6,124.68,176502.0,124.71,124.76,124.6,124.68,176502.0
2025-01-03 15:05:00,124.68,124.95,124.62,124.93,260898.0,124.68,124.95,124.62,124.93,260898.0
2025-01-03 15:10:00,124.93,124.96,124.78,124.9,195451.0,124.93,124.96,124.78,124.9,195451.0
2025-01-03 15:15:00,124.91,124.99,124.89,124.91,160909.0,124.91,124.99,124.89,124.91,160909.0
2025-01-03 15:20:00,124.92,125.14,124.88,125.06,382670.0,124.92,125.14,124.88,125.06,382670.0
2025-01-03 15:25:00,125.05,125.28,124.93,125.26,356185.0,125.05,125.28,124.93,125.26,356185.0
2025-01-03 15:30:00,125.26,125.26,125.02,125.09,260586.0,125.26,125.26,125.02,125.09,260586.0
2025-01-03 15:35:00,125.1,125.3,125.03,125.28,322481.0,125.1,125.3,125.03,125.28,322481.0
2025-01-03 15:40:00,125.28,125.56,125.2,125.24,493865.0,125.28,125.56,125.2,125.24,493865.0
2025-01-03 15:45:00,125.23,125.33,124.89,124.99,342329.0,125.23,125.33,124.89,124.99,342329.0
2025-01-03 15:50:00,124.99,125.26,124.83,125.18,533759.0,124.99,125.26,124.83,125.18,533759.0
2025-01-03 15:55:00,125.19,125.55,125.13,125.36,1321911.0,125.19,125.55,125.13,125.36,1321911.0
2025-01-06 09:30:00,129.07,129.44,127.36,128.91,2480457.0,129.07,129.44,127.36,128.91,2480457.0
2025-01-06 09:35:00,128.91,129.99,128.45,129.95,1536473.0,128.91,129.99,128.45,129.95,1536473.0
2025-01-06 09:40:00,129.95,130.16,128.58,128.74,1356366.0,129.95,130.16,128.58,128.74,1356366.0
2025-01-06 09:45:00,128.8,129.31,128.63,129.11,772184.0,128.8,129.31,128.63,129.11,772184.0
2025-01-06 09:50:00,129.12,129.44,128.65,129.35,823637.0,129.12,129.44,128.65,129.35,823637.0
2025-01-06 09:55:00,129.34,129.77,129.2,129.75,696642.0,129.34,129.77,129.2,129.75,696642.0
2025-01-06 10:00:00,129.75,129.95,129.3,129.71,658377.0,129.75,129.95,129.3,129.71,658377.0
2025-01-06 10:05:00,129.72,129.77,129.08,129.28,485790.0,129.72,129.77,129.08,129.28,485790.0
2025-01-06 10:10:00,129.28,129.48,128.96,129.44,608624.0,129.28,129.48,128.96,129.44,608624.0
2025-01-06 10:15:00,129.45,129.92,129.35,129.7,743456.0,129.45,129.92,129.35,129.7,743456.0
2025-01-06 10:20:00,129.69,129.74,129.35,129.49,384285.0,129.69,129.74,129.35,129.49,384285.0
2025-01-06 10:25:00,129.5,129.55,129.21,129.51,448363.0,129.5,129.55,129.21,129.51,448363.0
2025-01-06 10:30:00,129.53,129.82,129.23,129.52,447688.0,129.53,129.82,129.23,129.52,447688.0
2025-01-06 10:35:00,129.5,129.54,128.61,128.68,632022.0,129.5,129.54,128.61,128.68,632022.0
2025-01-06 10:40:00,128.68,128.9,128.31,128.68,560525.0,128.68,128.9,128.31,128.68,560525.0
2025-01-06 10:45:00,128.66,128.82,128.35,128.49,441259.0,128.66,128.82,128.35,128.49,441259.0
2025-01-06 10:50:00,128.5,128.78,128.32,128.75,345532.0,128.5,128.78,128.32,128.75,345532.0
2025-01-06 10:55:00,128.72,128.83,128.36,128.48,375009.0,128.72,128.83,128.36,128.48,375009.0
2025-01-06 11:00:00,128.49,128.77,128.39,128.68,324433.0,128.49,128.77,128.39,128.68,324433.0
2025-01-06 11:05:00,128.69,129.19,128.68,129.15,386941.0,128.69,129.19,128.68,129.15,386941.0
2025-01-06 11:10:00,129.16,129.34,129.06,129.26,310902.0,129.16,129.34,129.06,129.26,310902.0
2025-01-06 11:15:00,129.22,129.39,129.11,129.33,292582.0,129.22,129.39,129.11,129.33,292582.0
2025-01-06 11:20:00,129.32,129.52,129.2,129.23,330575.0,129.32,129.52,129.2,129.23,330575.0
2025-01-06 11:25:00,129.21,129.45,128.97,129.04,370217.0,129.21,129.45,128.97,129.04,370217.0
2025-01-06 11:30:00,129.05,129.42,128.97,129.4,242614.0,129.05,129.42,128.97,129.4,242614.0
2025-01-06 11:35:00,129.39,129.97,129.33,129.94,510806.0,129.39,129.97,129.33,129.94,510806.0
2025-01-06 11:40:00,129.94,130.33,129.73,130.33,754842.0,129.94,130.33,129.73,130.33,754842.0
2025-01-06 11:45:00,130.32,130.65,130.29,130.57,647528.0,130.32,130.65,130.29,130.57,647528.0
2025-01-06 11:50:00,130.58,130.73,130.42,130.49,397515.0,130.58,130.73,130.42,130.49,397515.0
2025-01-06 11:55:00,130.5,130.6,130.25,130.28,360165.0,130.5,130.6,130.25,130.28,360165.0
2025-01-06 12:00:00,130.3,130.43,130.0,130.4,347080.0,130.3,130.43,130.0,130.4,347080.0
2025-01-06 12:05:00,130.4,130.43,130.15,130.33,225553.0,130.4,130.43,130.15,130.33,225553.0
2025-01-06 12:10:00,130.31,130.34,130.1,130.12,228190.0,130.31,130.34,130.1,130.12,228190.0
2025-01-06 12:15:00,130.11,130.5,130.09,130.4,286657.0,130.11,130.5,130.09,130.4,286657.0
2025-01-06 12:20:00,130.39,130.42,130.15,130.33,144965.0,130.39,130.42,130.15,130.33,144965.0
2025-01-06 12:25:00,130.34,130.36,130.17,130.31,132187.0,130.34,130.36,130.17,130.31,132187.0
2025-01-06 12:30:00,130.3,130.3,129.77,129.98,312964.0,130.3,130.3,129.77,129.98,312964.0
2025-01-06 12:35:00,129.97,130.07,129.66,129.74,227823.0,129.97,130.07,129.66,129.74,227823.0
2025-01-06 12:40:00,129.74,129.82,129.38,129.55,307731.0,129.74,129.82,129.38,129.55,307731.0
2025-01-06 12:45:00,129.52,129.77,129.44,129.76,300606.0,129.52,129.77,129.44,129.76,300606.0
2025-01-06 12:50:00,129.77,130.25,129.7,130.19,321285.0,129.77,130.25,129.7,130.19,321285.0
2025-01-06 12:55:00,130.16,130.3,130.05,130.26,149505.0,130.16,130.3,130.05,130.26,149505.0
2025-01-06 13:00:00,130.25,130.29,129.78,130.07,271710.0,130.25,130.29,129.78,130.07,271710.0
2025-01-06 13:05:00,130.07,130.19,129.93,130.16,175224.0,130.07,130.19,129.93,130.16,175224.0
2025-01-06 13:10:00,130.16,130.28,130.02,130.28,152218.0,130.16,130.28,130.02,130.28,152218.0
2025-01-06 13:15:00,130.28,130.33,130.1,130.28,125884.0,130.28,130.33,130.1,130.28,125884.0
2025-01-06 13:20:00,130.29,130.51,130.19,130.28,338918.0,130.29,130.51,130.19,130.28,338918.0
2025-01-06 13:25:00,130.27,130.46,130.27,130.44,147564.0,130.27,130.46,130.27,130.44,147564.0
2025-01-06 13:30:00,130.44,130.49,130.02,130.07,290636.0,130.44,130.49,130.02,130.07,290636.0
2025-01-06 13:35:00,130.07,130.27,130.0,130.1,153917.0,130.07,130.27,130.0,130.1,153917.0
2025-01-06 13:40:00,130.11,130.27,129.97,130.21,169325.0,130.11,130.27,129.97,130.21,169325.0
2025-01-06 13:45:00,130.23,130.27,129.9,129.98,269367.0,130.23,130.27,129.9,129.98,269367.0
2025-01-06 13:50:00,129.99,130.09,129.87,129.9,164760.0,129.99,130.09,129.87,129.9,164760.0
2025-01-06 13:55:00,129.89,129.97,129.56,129.58,233754.0,129.89,129.97,129.56,129.58,233754.0
2025-01-06 14:00:00,129.59,129.65,129.18,129.25,312432.0,129.59,129.65,129.18,129.25,312432.0
2025-01-06 14:05:00,129.27,129.69,129.23,129.52,202405.0,129.27,129.69,129.23,129.52,202405.0
2025-01-06 14:10:00,129.52,129.67,129.34,129.63,217483.0,129.52,129.67,129.34,129.63,217483.0
2025-01-06 14:15:00,129.62,129.72,129.47,129.65,161301.0,129.62,129.72,129.47,129.65,161301.0
2025-01-06 14:20:00,129.65,129.73,129.56,129.61,134085.0,129.65,129.73,129.56,129.61,134085.0
2025-01-06 14:25:00,129.61,129.75,129.44,129.47,153305.0,129.61,129.75,129.44,129.47,153305.0
2025-01-06 14:30:00,129.46,129.65,129.27,129.64,244913.0,129.46,129.65,129.27,129.64,244913.0
2025-01-06 14:35:00,129.61,129.72,129.47,129.55,197415.0,129.61,129.72,129.47,129.55,197415.0
2025-01-06 14:40:00,129.54,129.67,129.33,129.54,314863.0,129.54,129.67,129.33,129.54,314863.0
2025-01-06 14:45:00,129.52,130.0,129.36,129.44,737843.0,129.52,130.0,129.36,129.44,737843.0
2025-01-06 14:50:00,129.44,129.65,129.11,129.18,377589.0,129.44,129.65,129.11,129.18,377589.0
2025-01-06 14:55:00,129.19,129.33,128.66,128.91,484644.0,129.19,129.33,128.66,128.91,484644.0
2025-01-06 15:00:00,128.92,128.94,128.69,128.89,245806.0,128.92,128.94,128.69,128.89,245806.0
2025-01-06 15:05:00,128.89,129.21,128.83,129.16,243506.0,128.89,129.21,128.83,129.16,243506.0
2025-01-06 15:10:00,129.16,129.5,129.0,129.45,324250.0,129.16,129.5,129.0,129.45,324250.0
2025-01-06 15:15:00,129.45,129.51,129.25,129.41,216076.0,129.45,129.51,129.25,129.41,216076.0
2025-01-06 15:20:00,129.4,129.85,129.33,129.84,250359.0,129.4,129.85,129.33,129.84,250359.0
2025-01-06 15:25:00,129.81,130.02,129.72,129.99,240886.0,129.81,130.02,129.72,129.99,240886.0
2025-01-06 15:30:00,130.0,130.11,129.87,130.03,316959.0,130.0,130.11,129.87,130.03,316959.0
2025-01-06 15:35:00,130.03,130.2,129.98,130.0,333138.0,130.03,130.2,129.98,130.0,333138.0
2025-01-06 15:40:00,130.0,130.15,129.85,130.11,353144.0,130.0,130.15,129.85,130.11,353144.0
2025-01-06 15:45:00,130.11,130.13,129.58,129.6,400498.0,130.11,130.13,129.58,129.6,400498.0
2025-01-06 15:50:00,129.59,130.01,129.55,129.84,586550.0,129.59,130.01,129.55,129.84,586550.0
2025-01-06 15:55:00,129.83,129.83,129.39,129.55,774111.0,129.83,129.83,129.39,129.55,774111.0
2025-01-07 09:30:00,130.5,130.58,129.53,129.96,1662782.0,130.5,130.58,129.53,129.96,1662782.0
2025-01-07 09:35:00,129.97,130.83,129.58,130.56,988147.0,129.97,130.83,129.58,130.56,988147.0
2025-01-07 09:40:00,130.57,131.19,130.07,131.05,864720.0,130.57,131.19,130.07,131.05,864720.0
2025-01-07 09:45:00,131.06,131.71,131.01,131.06,951680.0,131.06,131.71,131.01,131.06,951680.0
2025-01-07 09:50:00,131.03,131.27,130.63,130.68,613610.0,131.03,131.27,130.63,130.68,613610.0
2025-01-07 09:55:00,130.68,130.93,129.18,129.25,813487.0,130.68,130.93,129.18,129.25,813487.0
2025-01-07 10:00:00,129.18,129.25,128.23,128.61,972495.0,129.18,129.25,128.23,128.61,972495.0
2025-01-07 10:05:00,128.62,128.88,128.07,128.27,814100.0,128.62,128.88,128.07,128.27,814100.0
2025-01-07 10:10:00,128.28,129.0,127.97,128.57,789340.0,128.28,129.0,127.97,128.57,789340.0
2025-01-07 10:15:00,128.55,128.71,128.16,128.66,423609.0,128.55,128.71,128.16,128.66,423609.0
2025-01-07 10:20:00,128.62,129.15,128.57,129.05,461199.0,128.62,129.15,128.57,129.05,461199.0
2025-01-07 10:25:00,129.04,129.5,128.78,128.78,488101.0,129.04,129.5,128.78,128.78,488101.0
2025-01-07 10:30:00,128.8,128.95,128.07,128.5,469170.0,128.8,128.95,128.07,128.5,469170.0
2025-01-07 10:35:00,128.47,128.54,127.16,127.26,623890.0,128.47,128.54,127.16,127.26,623890.0
2025-01-07 10:40:00,127.31,127.73,127.24,127.54,434300.0,127.31,127.73,127.24,127.54,434300.0
2025-01-07 10:45:00,127.55,127.59,126.86,127.54,560670.0,127.55,127.59,126.86,127.54,560670.0
2025-01-07 10:50:00,127.57,128.31,127.44,128.22,558990.0,127.57,128.31,127.44,128.22,558990.0
2025-01-07 10:55:00,128.23,128.77,128.21,128.68,466288.0,128.23,128.77,128.21,128.68,466288.0
2025-01-07 11:00:00,128.68,128.75,128.18,128.61,338641.0,128.68,128.75,128.18,128.61,338641.0
2025-01-07 11:05:00,128.62,128.76,128.23,128.59,249598.0,128.62,128.76,128.23,128.59,249598.0
2025-01-07 11:10:00,128.59,128.75,128.28,128.55,216412.0,128.59,128.75,128.28,128.55,216412.0
2025-01-07 11:15:00,128.55,128.83,128.43,128.8,244199.0,128.55,128.83,128.43,128.8,244199.0
2025-01-07 11:20:00,128.8,129.0,128.62,129.0,262825.0,128.8,129.0,128.62,129.0,262825.0
2025-01-07 11:25:00,128.98,129.24,128.9,128.98,317643.0,128.98,129.24,128.9,128.98,317643.0
2025-01-07 11:30:00,128.97,128.98,128.35,128.38,217389.0,128.97,128.98,128.35,128.38,217389.0
2025-01-07 11:35:00,128.38,128.81,128.17,128.8,191589.0,128.38,128.81,128.17,128.8,191589.0
2025-01-07 11:40:00,128.81,128.81,128.42,128.49,141764.0,128.81,128.81,128.42,128.49,141764.0
2025-01-07 11:45:00,128.5,128.6,128.3,128.36,125423.0,128.5,128.6,128.3,128.36,125423.0
2025-01-07 11:50:00,128.36,128.37,128.03,128.13,191570.0,128.36,128.37,128.03,128.13,191570.0
2025-01-07 11:55:00,128.14,128.32,128.02,128.27,179235.0,128.14,128.32,128.02,128.27,179235.0
2025-01-07 12:00:00,128.28,128.57,128.18,128.35,142239.0,128.28,128.57,128.18,128.35,142239.0
2025-01-07 12:05:00,128.34,128.47,128.1,128.43,159016.0,128.34,128.47,128.1,128.43,159016.0
2025-01-07 12:10:00,128.41,128.51,128.21,128.46,115138.0,128.41,128.51,128.21,128.46,115138.0
2025-01-07 12:15:00,128.46,128.59,128.34,128.39,121125.0,128.46,128.59,128.34,128.39,121125.0
2025-01-07 12:20:00,128.38,128.43,128.14,128.2,132286.0,128.38,128.43,128.14,128.2,132286.0
2025-01-07 12:25:00,128.21,128.4,128.01,128.28,168787.0,128.21,128.4,128.01,128.28,168787.0
2025-01-07 12:30:00,128.3,128.53,128.24,128.48,104603.0,128.3,128.53,128.24,128.48,104603.0
2025-01-07 12:35:00,128.47,128.56,128.2,128.21,119410.0,128.47,128.56,128.2,128.21,119410.0
2025-01-07 12:40:00,128.22,128.35,128.14,128.33,82525.0,128.22,128.35,128.14,128.33,82525.0
2025-01-07 12:45:00,128.34,128.34,128.05,128.2,136984.0,128.34,128.34,128.05,128.2,136984.0
2025-01-07 12:50:00,128.22,128.27,128.09,128.17,98372.0,128.22,128.27,128.09,128.17,98372.0
2025-01-07 12:55:00,128.16,128.53,128.12,128.5,154490.0,128.16,128.53,128.12,128.5,154490.0
2025-01-07 13:00:00,128.49,128.58,128.43,128.52,161911.0,128.49,128.58,128.43,128.52,161911.0
2025-01-07 13:05:00,128.52,128.74,128.51,128.68,149673.0,128.52,128.74,128.51,128.68,149673.0
2025-01-07 13:10:00,128.68,128.91,128.58,128.91,205660.0,128.68,128.91,128.58,128.91,205660.0
2025-01-07 13:15:00,128.91,129.24,128.85,129.23,243157.0,128.91,129.24,128.85,129.23,243157.0
2025-01-07 13:20:00,129.22,129.63,129.19,129.58,321929.0,129.22,129.63,129.19,129.58,321929.0
2025-01-07 13:25:00,129.58,129.94,129.56,129.63,384082.0,129.58,129.94,129.56,129.63,384082.0
2025-01-07 13:30:00,129.6,129.71,129.46,129.59,251060.0,129.6,129.71,129.46,129.59,251060.0
2025-01-07 13:35:00,129.57,129.77,129.45,129.56,193498.0,129.57,129.77,129.45,129.56,193498.0
2025-01-07 13:40:00,129.57,129.59,129.23,129.31,177173.0,129.57,129.59,129.23,129.31,177173.0
2025-01-07 13:45:00,129.32,129.41,128.67,128.77,363329.0,129.32,129.41,128.67,128.77,363329.0
2025-01-07 13:50:00,128.77,129.09,128.71,129.09,218245.0,128.77,129.09,128.71,129.09,218245.0
2025-01-07 13:55:00,129.09,129.09,128.81,128.87,105834.0,129.09,129.09,128.81,128.87,105834.0
2025-01-07 14:00:00,128.86,129.1,128.82,128.89,147128.0,128.86,129.1,128.82,128.89,147128.0
2025-01-07 14:05:00,128.91,129.22,128.89,129.17,112549.0,128.91,129.22,128.89,129.17,112549.0
2025-01-07 14:10:00,129.16,129.27,129.09,129.15,104980.0,129.16,129.27,129.09,129.15,104980.0
2025-01-07 14:15:00,129.13,129.15,128.83,128.85,157874.0,129.13,129.15,128.83,128.85,157874.0
2025-01-07 14:20:00,128.86,128.91,128.71,128.81,96962.0,128.86,128.91,128.71,128.81,96962.0
2025-01-07 14:25:00,128.81,129.06,128.8,129.03,141430.0,128.81,129.06,128.8,129.03,141430.0
2025-01-07 14:30:00,129.03,129.1,128.91,128.96,110896.0,129.03,129.1,128.91,128.96,110896.0
2025-01-07 14:35:00,128.95,129.0,128.65,128.72,166396.0,128.95,129.0,128.65,128.72,166396.0
2025-01-07 14:40:00,128.73,128.8,128.52,128.75,158508.0,128.73,128.8,128.52,128.75,158508.0
2025-01-07 14:45:00,128.73,128.85,128.55,128.56,100181.0,128.73,128.85,128.55,128.56,100181.0
2025-01-07 14:50:00,128.56,128.74,128.45,128.48,144092.0,128.56,128.74,128.45,128.48,144092.0
2025-01-07 14:55:00,128.5,128.54,128.36,128.45,104308.0,128.5,128.54,128.36,128.45,104308.0
2025-01-07 15:00:00,128.46,128.5,128.15,128.28,191365.0,128.46,128.5,128.15,128.28,191365.0
2025-01-07 15:05:00,128.29,128.3,127.89,127.96,258355.0,128.29,128.3,127.89,127.96,258355.0
2025-01-07 15:10:00,127.95,127.96,127.63,127.82,316778.0,127.95,127.96,127.63,127.82,316778.0
2025-01-07 15:15:00,127.83,127.92,127.69,127.73,160922.0,127.83,127.92,127.69,127.73,160922.0
2025-01-07 15:20:00,127.75,127.75,127.35,127.45,291356.0,127.75,127.75,127.35,127.45,291356.0
2025-01-07 15:25:00,127.49,127.62,127.26,127.31,232657.0,127.49,127.62,127.26,127.31,232657.0
2025-01-07 15:30:00,127.3,127.39,127.05,127.05,335341.0,127.3,127.39,127.05,127.05,335341.0
2025-01-07 15:35:00,127.07,127.51,126.85,127.46,406886.0,127.07,127.51,126.85,127.46,406886.0
2025-01-07 15:40:00,127.45,127.74,127.39,127.41,311591.0,127.45,127.74,127.39,127.41,311591.0
2025-01-07 15:45:00,127.41,127.83,127.37,127.74,329516.0,127.41,127.83,127.37,127.74,329516.0
2025-01-07 15:50:00,127.73,127.93,127.6,127.76,459019.0,127.73,127.93,127.6,127.76,459019.0
2025-01-07 15:55:00,127.76,127.76,127.2,127.34,987973.0,127.76,127.76,127.2,127.34,987973.0
2025-01-08 09:30:00,124.59,125.3,122.22,122.69,2379084.0,124.59,125.3,122.22,122.69,2379084.0
2025-01-08 09:35:00,122.66,122.95,121.6,121.86,1601900.0,122.66,122.95,121.6,121.86,1601900.0
2025-01-08 09:40:00,121.9,122.54,121.64,122.53,1200004.0,121.9,122.54,121.64,122.53,1200004.0
2025-01-08 09:45:00,122.53,123.12,122.18,123.12,1081435.0,122.53,123.12,122.18,123.12,1081435.0
2025-01-08 09:50:00,123.1,123.21,122.16,122.3,865539.0,123.1,123.21,122.16,122.3,865539.0
2025-01-08 09:55:00,122.32,122.62,121.91,122.5,674003.0,122.32,122.62,121.91,122.5,674003.0
2025-01-08 10:00:00,122.45,122.9,122.41,122.46,622370.0,122.45,122.9,122.41,122.46,622370.0
2025-01-08 10:05:00,122.49,122.5,121.62,121.65,1011862.0,122.49,122.5,121.62,121.65,1011862.0
2025-01-08 10:10:00,121.66,121.77,120.84,120.89,1201011.0,121.66,121.77,120.84,120.89,1201011.0
2025-01-08 10:15:00,120.9,121.25,120.77,121.23,881624.0,120.9,121.25,120.77,121.23,881624.0
2025-01-08 10:20:00,121.23,121.77,121.07,121.71,622869.0,121.23,121.77,121.07,121.71,622869.0
2025-01-08 10:25:00,121.71,121.75,121.13,121.18,478755.0,121.71,121.75,121.13,121.18,478755.0
2025-01-08 10:30:00,121.19,121.57,121.09,121.54,418137.0,121.19,121.57,121.09,121.54,418137.0
2025-01-08 10:35:00,121.55,122.03,121.53,121.7,532980.0,121.55,122.03,121.53,121.7,532980.0
2025-01-08 10:40:00,121.72,122.03,121.55,121.93,374668.0,121.72,122.03,121.55,121.93,374668.0
2025-01-08 10:45:00,121.93,122.04,121.51,121.84,326584.0,121.93,122.04,121.51,121.84,326584.0
2025-01-08 10:50:00,121.86,122.16,121.8,121.9,353444.0,121.86,122.16,121.8,121.9,353444.0
2025-01-08 10:55:00,121.91,122.18,121.82,121.95,280931.0,121.91,122.18,121.82,121.95,280931.0
2025-01-08 11:00:00,121.97,122.02,121.69,121.8,261761.0,121.97,122.02,121.69,121.8,261761.0
2025-01-08 11:05:00,121.8,121.81,121.3,121.52,394608.0,121.8,121.81,121.3,121.52,394608.0
2025-01-08 11:10:00,121.54,122.12,121.54,122.1,314447.0,121.54,122.12,121.54,122.1,314447.0
2025-01-08 11:15:00,122.11,122.24,121.99,122.16,234212.0,122.11,122.24,121.99,122.16,234212.0
2025-01-08 11:20:00,122.17,122.51,122.17,122.37,449645.0,122.17,122.51,122.17,122.37,449645.0
2025-01-08 11:25:00,122.4,122.42,122.17,122.24,252811.0,122.4,122.42,122.17,122.24,252811.0
2025-01-08 11:30:00,122.26,122.68,122.26,122.61,322981.0,122.26,122.68,122.26,122.61,322981.0
2025-01-08 11:35:00,122.6,122.97,122.59,122.74,420094.0,122.6,122.97,122.59,122.74,420094.0
2025-01-08 11:40:00,122.76,122.94,122.57,122.76,248766.0,122.76,122.94,122.57,122.76,248766.0
2025-01-08 11:45:00,122.78,122.87,122.57,122.6,151982.0,122.78,122.87,122.57,122.6,151982.0
2025-01-08 11:50:00,122.6,122.67,122.47,122.62,146759.0,122.6,122.67,122.47,122.62,146759.0
2025-01-08 11:55:00,122.61,122.69,122.44,122.55,158972.0,122.61,122.69,122.44,122.55,158972.0
2025-01-08 12:00:00,122.55,122.58,122.19,122.2,231822.0,122.55,122.58,122.19,122.2,231822.0
2025-01-08 12:05:00,122.2,122.35,121.94,122.06,240045.0,122.2,122.35,121.94,122.06,240045.0
2025-01-08 12:10:00,122.07,122.1,121.89,121.98,176248.0,122.07,122.1,121.89,121.98,176248.0
2025-01-08 12:15:00,121.97,122.0,121.57,121.65,280896.0,121.97,122.0,121.57,121.65,280896.0
2025-01-08 12:20:00,121.66,121.73,121.04,121.08,476585.0,121.66,121.73,121.04,121.08,476585.0
2025-01-08 12:25:00,121.08,121.12,120.26,120.37,748463.0,121.08,121.12,120.26,120.37,748463.0
2025-01-08 12:30:00,120.36,120.69,120.12,120.66,524456.0,120.36,120.69,120.12,120.66,524456.0
2025-01-08 12:35:00,120.69,120.8,120.49,120.56,332890.0,120.69,120.8,120.49,120.56,332890.0
2025-01-08 12:40:00,120.54,120.96,120.53,120.92,331212.0,120.54,120.96,120.53,120.92,331212.0
2025-01-08 12:45:00,120.91,120.93,120.56,120.65,299081.0,120.91,120.93,120.56,120.65,299081.0
2025-01-08 12:50:00,120.68,121.06,120.64,120.96,380498.0,120.68,121.06,120.64,120.96,380498.0
2025-01-08 12:55:00,120.98,121.31,120.86,121.22,219961.0,120.98,121.31,120.86,121.22,219961.0
2025-01-08 13:00:00,121.22,121.64,121.2,121.56,295249.0,121.22,121.64,121.2,121.56,295249.0
2025-01-08 13:05:00,121.56,121.67,121.36,121.61,260274.0,121.56,121.67,121.36,121.61,260274.0
2025-01-08 13:10:00,121.62,121.8,121.58,121.78,207045.0,121.62,121.8,121.58,121.78,207045.0
2025-01-08 13:15:00,121.78,121.96,121.74,121.86,212358.0,121.78,121.96,121.74,121.86,212358.0
2025-01-08 13:20:00,121.86,121.98,121.68,121.95,230686.0,121.86,121.98,121.68,121.95,230686.0
2025-01-08 13:25:00,121.96,122.34,121.95,122.07,271867.0,121.96,122.34,121.95,122.07,271867.0
2025-01-08 13:30:00,122.06,122.06,121.81,121.94,238982.0,122.06,122.06,121.81,121.94,238982.0
2025-01-08 13:35:00,121.94,122.32,121.9,122.28,223068.0,121.94,122.32,121.9,122.28,223068.0
2025-01-08 13:40:00,122.28,122.31,121.88,122.11,227900.0,122.28,122.31,121.88,122.11,227900.0
2025-01-08 13:45:00,122.1,122.15,121.92,121.94,230567.0,122.1,122.15,121.92,121.94,230567.0
2025-01-08 13:50:00,121.94,122.0,121.43,121.56,314743.0,121.94,122.0,121.43,121.56,314743.0
2025-01-08 13:55:00,121.54,121.76,121.44,121.71,266749.0,121.54,121.76,121.44,121.71,266749.0
2025-01-08 14:00:00,121.72,121.76,121.25,121.41,225164.0,121.72,121.76,121.25,121.41,225164.0
2025-01-08 14:05:00,121.41,121.99,121.41,121.98,269939.0,121.41,121.99,121.41,121.98,269939.0
2025-01-08 14:10:00,121.98,121.98,121.33,121.38,219491.0,121.98,121.98,121.33,121.38,219491.0
2025-01-08 14:15:00,121.37,121.85,121.37,121.76,165003.0,121.37,121.85,121.37,121.76,165003.0
2025-01-08 14:20:00,121.74,122.0,121.7,121.84,166627.0,121.74,122.0,121.7,121.84,166627.0
2025-01-08 14:25:00,121.82,122.15,121.76,121.96,252003.0,121.82,122.15,121.76,121.96,252003.0
2025-01-08 14:30:00,121.96,121.96,121.51,121.57,201566.0,121.96,121.96,121.51,121.57,201566.0
2025-01-08 14:35:00,121.58,121.81,121.52,121.58,133505.0,121.58,121.81,121.52,121.58,133505.0
2025-01-08 14:40:00,121.59,121.73,121.47,121.62,210402.0,121.59,121.73,121.47,121.62,210402.0
2025-01-08 14:45:00,121.61,121.77,121.52,121.62,233951.0,121.61,121.77,121.52,121.62,233951.0
2025-01-08 14:50:00,121.62,121.74,121.46,121.47,186830.0,121.62,121.74,121.46,121.47,186830.0
2025-01-08 14:55:00,121.49,121.58,121.44,121.58,127726.0,121.49,121.58,121.44,121.58,127726.0
2025-01-08 15:00:00,121.57,121.88,121.5,121.82,262024.0,121.57,121.88,121.5,121.82,262024.0
2025-01-08 15:05:00,121.81,121.85,121.57,121.65,162473.0,121.81,121.85,121.57,121.65,162473.0
2025-01-08 15:10:00,121.65,121.74,121.09,121.15,258185.0,121.65,121.74,121.09,121.15,258185.0
2025-01-08 15:15:00,121.16,121.54,121.15,121.47,204545.0,121.16,121.54,121.15,121.47,204545.0
2025-01-08 15:20:00,121.47,121.52,121.31,121.35,213607.0,121.47,121.52,121.31,121.35,213607.0
2025-01-08 15:25:00,121.36,121.43,121.22,121.3,335794.0,121.36,121.43,121.22,121.3,335794.0
2025-01-08 15:30:00,121.29,121.44,121.2,121.26,186368.0,121.29,121.44,121.2,121.26,186368.0
2025-01-08 15:35:00,121.24,121.35,121.15,121.18,282477.0,121.24,121.35,121.15,121.18,282477.0
2025-01-08 15:40:00,121.18,121.52,121.08,121.47,612028.0,121.18,121.52,121.08,121.47,612028.0
2025-01-08 15:45:00,121.47,121.61,121.37,121.49,382461.0,121.47,121.61,121.37,121.49,382461.0
2025-01-08 15:50:00,121.49,121.56,121.17,121.38,538457.0,121.49,121.56,121.17,121.38,538457.0
2025-01-08 15:55:00,121.38,121.89,121.37,121.84,1104765.0,121.38,121.89,121.37,121.84,1104765.0
2025-01-10 09:30:00,118.18,118.71,116.8,117.48,3027684.0,118.18,118.71,116.8,117.48,3027684.0
2025-01-10 09:35:00,117.46,117.51,115.88,116.12,1847857.0,117.46,117.51,115.88,116.12,1847857.0
2025-01-10 09:40:00,116.1,116.44,115.7,115.99,1480979.0,116.1,116.44,115.7,115.99,1480979.0
2025-01-10 09:45:00,115.97,116.15,115.01,115.23,1769551.0,115.97,116.15,115.01,115.23,1769551.0
2025-01-10 09:50:00,115.23,115.54,114.84,114.85,1104676.0,115.23,115.54,114.84,114.85,1104676.0
2025-01-10 09:55:00,114.85,115.67,114.68,115.63,1292068.0,114.85,115.67,114.68,115.63,1292068.0
2025-01-10 10:00:00,115.55,115.6,114.6,114.96,1207254.0,115.55,115.6,114.6,114.96,1207254.0
2025-01-10 10:05:00,114.95,115.29,114.45,114.83,1018957.0,114.95,115.29,114.45,114.83,1018957.0
2025-01-10 10:10:00,114.83,115.13,114.67,115.04,778491.0,114.83,115.13,114.67,115.04,778491.0
2025-01-10 10:15:00,115.02,115.13,114.63,114.92,1055153.0,115.02,115.13,114.63,114.92,1055153.0
2025-01-10 10:20:00,114.91,115.86,114.81,115.79,922225.0,114.91,115.86,114.81,115.79,922225.0
2025-01-10 10:25:00,115.8,116.02,115.44,115.8,689444.0,115.8,116.02,115.44,115.8,689444.0
2025-01-10 10:30:00,115.8,116.06,115.66,115.82,659522.0,115.8,116.06,115.66,115.82,659522.0
2025-01-10 10:35:00,115.82,116.42,115.7,116.34,777618.0,115.82,116.42,115.7,116.34,777618.0
2025-01-10 10:40:00,116.34,116.4,115.84,115.89,552109.0,116.34,116.4,115.84,115.89,552109.0
2025-01-10 10:45:00,115.9,116.75,115.88,116.48,616195.0,115.9,116.75,115.88,116.48,616195.0
2025-01-10 10:50:00,116.47,116.53,115.78,116.24,544530.0,116.47,116.53,115.78,116.24,544530.0
2025-01-10 10:55:00,116.21,116.45,115.77,115.87,431680.0,116.21,116.45,115.77,115.87,431680.0
2025-01-10 11:00:00,115.88,115.99,115.39,115.7,495970.0,115.88,115.99,115.39,115.7,495970.0
2025-01-10 11:05:00,115.7,116.08,115.7,115.92,278338.0,115.7,116.08,115.7,115.92,278338.0
2025-01-10 11:10:00,115.91,116.0,115.42,115.47,475658.0,115.91,116.0,115.42,115.47,475658.0
2025-01-10 11:15:00,115.46,115.85,115.21,115.31,363409.0,115.46,115.85,115.21,115.31,363409.0
2025-01-10 11:20:00,115.31,116.05,115.29,115.97,401927.0,115.31,116.05,115.29,115.97,401927.0
2025-01-10 11:25:00,115.97,116.01,115.52,115.63,393997.0,115.97,116.01,115.52,115.63,393997.0
2025-01-10 11:30:00,115.63,115.73,115.19,115.28,412156.0,115.63,115.73,115.19,115.28,412156.0
2025-01-10 11:35:00,115.28,115.31,114.53,114.84,816868.0,115.28,115.31,114.53,114.84,816868.0
2025-01-10 11:40:00,114.83,115.24,114.81,115.1,469145.0,114.83,115.24,114.81,115.1,469145.0
2025-01-10 11:45:00,115.1,115.34,114.9,115.06,368217.0,115.1,115.34,114.9,115.06,368217.0
2025-01-10 11:50:00,115.08,115.12,114.86,114.99,296466.0,115.08,115.12,114.86,114.99,296466.0
2025-01-10 11:55:00,114.99,114.99,114.67,114.82,326003.0,114.99,114.99,114.67,114.82,326003.0
2025-01-10 12:00:00,114.83,115.23,114.75,115.13,313570.0,114.83,115.23,114.75,115.13,313570.0
2025-01-10 12:05:00,115.16,115.47,115.15,115.25,327156.0,115.16,115.47,115.15,115.25,327156.0
2025-01-10 12:10:00,115.2,115.47,115.05,115.17,329678.0,115.2,115.47,115.05,115.17,329678.0
2025-01-10 12:15:00,115.17,115.25,114.92,115.01,298551.0,115.17,115.25,114.92,115.01,298551.0
2025-01-10 12:20:00,114.98,115.05,114.61,114.99,443384.0,114.98,115.05,114.61,114.99,443384.0
2025-01-10 12:25:00,114.99,115.24,114.97,115.17,370832.0,114.99,115.24,114.97,115.17,370832.0
2025-01-10 12:30:00,115.18,115.28,115.06,115.08,315432.0,115.18,115.28,115.06,115.08,315432.0
2025-01-10 12:35:00,115.05,115.3,114.98,115.17,267660.0,115.05,115.3,114.98,115.17,267660.0
2025-01-10 12:40:00,115.17,115.28,115.13,115.2,183813.0,115.17,115.28,115.13,115.2,183813.0
2025-01-10 12:45:00,115.2,115.25,115.06,115.13,227501.0,115.2,115.25,115.06,115.13,227501.0
2025-01-10 12:50:00,115.1,115.18,114.92,114.93,306266.0,115.1,115.18,114.92,114.93,306266.0
2025-01-10 12:55:00,114.92,114.99,114.78,114.98,381097.0,114.92,114.99,114.78,114.98,381097.0
2025-01-10 13:00:00,114.98,115.0,114.6,114.7,437180.0,114.98,115.0,114.6,114.7,437180.0
2025-01-10 13:05:00,114.7,115.04,114.67,115.02,394535.0,114.7,115.04,114.67,115.02,394535.0
2025-01-10 13:10:00,115.02,115.51,115.01,115.46,388144.0,115.02,115.51,115.01,115.46,388144.0
2025-01-10 13:15:00,115.46,115.5,115.31,115.43,234446.0,115.46,115.5,115.31,115.43,234446.0
2025-01-10 13:20:00,115.44,115.78,115.37,115.75,315298.0,115.44,115.78,115.37,115.75,315298.0
2025-01-10 13:25:00,115.75,116.08,115.7,115.89,340617.0,115.75,116.08,115.7,115.89,340617.0
2025-01-10 13:30:00,115.91,116.33,115.84,116.26,308380.0,115.91,116.33,115.84,116.26,308380.0
2025-01-10 13:35:00,116.26,116.3,116.04,116.13,326746.0,116.26,116.3,116.04,116.13,326746.0
2025-01-10 13:40:00,116.14,116.37,116.05,116.29,285459.0,116.14,116.37,116.05,116.29,285459.0
2025-01-10 13:45:00,116.27,116.37,116.16,116.33,263190.0,116.27,116.37,116.16,116.33,263190.0
2025-01-10 13:50:00,116.32,116.43,116.1,116.3,236977.0,116.32,116.43,116.1,116.3,236977.0
2025-01-10 13:55:00,116.29,116.75,116.28,116.72,383810.0,116.29,116.75,116.28,116.72,383810.0
2025-01-10 14:00:00,116.72,116.74,116.4,116.52,285134.0,116.72,116.74,116.4,116.52,285134.0
2025-01-10 14:05:00,116.52,116.55,115.78,115.78,366709.0,116.52,116.55,115.78,115.78,366709.0
2025-01-10 14:10:00,115.8,116.21,115.76,116.14,302158.0,115.8,116.21,115.76,116.14,302158.0
2025-01-10 14:15:00,116.15,116.24,116.04,116.18,222494.0,116.15,116.24,116.04,116.18,222494.0
2025-01-10 14:20:00,116.19,116.42,116.03,116.36,279419.0,116.19,116.42,116.03,116.36,279419.0
2025-01-10 14:25:00,116.36,116.65,116.35,116.45,272209.0,116.36,116.65,116.35,116.45,272209.0
2025-01-10 14:30:00,116.46,116.59,116.25,116.42,274220.0,116.46,116.59,116.25,116.42,274220.0
2025-01-10 14:35:00,116.41,116.65,116.37,116.64,208802.0,116.41,116.65,116.37,116.64,208802.0
2025-01-10 14:40:00,116.64,116.65,116.4,116.43,248315.0,116.64,116.65,116.4,116.43,248315.0
2025-01-10 14:45:00,116.42,116.44,116.22,116.26,211577.0,116.42,116.44,116.22,116.26,211577.0
2025-01-10 14:50:00,116.25,116.5,116.24,116.38,200296.0,116.25,116.5,116.24,116.38,200296.0
2025-01-10 14:55:00,116.38,116.43,116.22,116.32,246542.0,116.38,116.43,116.22,116.32,246542.0
2025-01-10 15:00:00,116.31,116.44,116.16,116.24,249357.0,116.31,116.44,116.16,116.24,249357.0
2025-01-10 15:05:00,116.24,116.41,116.18,116.31,202629.0,116.24,116.41,116.18,116.31,202629.0
2025-01-10 15:10:00,116.3,116.35,115.96,115.98,238602.0,116.3,116.35,115.96,115.98,238602.0
2025-01-10 15:15:00,115.99,116.03,115.62,115.73,413569.0,115.99,116.03,115.62,115.73,413569.0
2025-01-10 15:20:00,115.74,115.88,115.7,115.8,262203.0,115.74,115.88,115.7,115.8,262203.0
2025-01-10 15:25:00,115.8,115.84,115.72,115.77,211545.0,115.8,115.84,115.72,115.77,211545.0
2025-01-10 15:30:00,115.75,115.76,115.52,115.65,430492.0,115.75,115.76,115.52,115.65,430492.0
2025-01-10 15:35:00,115.65,115.84,115.59,115.66,411013.0,115.65,115.84,115.59,115.66,411013.0
2025-01-10 15:40:00,115.67,115.87,115.63,115.87,300622.0,115.67,115.87,115.63,115.87,300622.0
2025-01-10 15:45:00,115.87,115.87,115.62,115.68,461591.0,115.87,115.87,115.62,115.68,461591.0
2025-01-10 15:50:00,115.67,116.04,115.65,116.01,585118.0,115.67,116.04,115.65,116.01,585118.0
2025-01-10 15:55:00,116.01,116.24,115.96,115.98,1366215.0,116.01,116.24,115.96,115.98,1366215.0
2025-01-13 09:30:00,115.42,117.1,114.93,115.33,2264736.0,115.42,117.1,114.93,115.33,2264736.0
2025-01-13 09:35:00,115.33,115.71,114.52,114.99,1047159.0,115.33,115.71,114.52,114.99,1047159.0
2025-01-13 09:40:00,114.99,115.38,114.41,115.37,950964.0,114.99,115.38,114.41,115.37,950964.0
2025-01-13 09:45:00,115.38,115.39,114.71,114.78,545981.0,115.38,115.39,114.71,114.78,545981.0
2025-01-13 09:50:00,114.77,115.34,114.51,115.05,495285.0,114.77,115.34,114.51,115.05,495285.0
2025-01-13 09:55:00,115.07,115.43,114.95,115.22,488381.0,115.07,115.43,114.95,115.22,488381.0
2025-01-13 10:00:00,115.24,115.9,115.03,115.72,594567.0,115.24,115.9,115.03,115.72,594567.0
2025-01-13 10:05:00,115.73,115.93,115.09,115.22,539759.0,115.73,115.93,115.09,115.22,539759.0
2025-01-13 10:10:00,115.23,115.28,114.88,114.97,455716.0,115.23,115.28,114.88,114.97,455716.0
2025-01-13 10:15:00,115.03,115.68,114.88,115.64,447905.0,115.03,115.68,114.88,115.64,447905.0
2025-01-13 10:20:00,115.62,116.14,115.6,115.84,581548.0,115.62,116.14,115.6,115.84,581548.0
2025-01-13 10:25:00,115.82,115.89,115.21,115.25,383309.0,115.82,115.89,115.21,115.25,383309.0
2025-01-13 10:30:00,115.28,115.97,115.28,115.74,285189.0,115.28,115.97,115.28,115.74,285189.0
2025-01-13 10:35:00,115.75,116.36,115.72,116.29,439189.0,115.75,116.36,115.72,116.29,439189.0
2025-01-13 10:40:00,116.3,116.42,115.98,116.09,393317.0,116.3,116.42,115.98,116.09,393317.0
2025-01-13 10:45:00,116.1,116.36,115.9,116.09,378435.0,116.1,116.36,115.9,116.09,378435.0
2025-01-13 10:50:00,116.09,116.15,115.32,115.51,446591.0,116.09,116.15,115.32,115.51,446591.0
2025-01-13 10:55:00,115.52,115.59,115.21,115.31,296718.0,115.52,115.59,115.21,115.31,296718.0
2025-01-13 11:00:00,115.32,115.66,115.27,115.52,338319.0,115.32,115.66,115.27,115.52,338319.0
2025-01-13 11:05:00,115.56,115.79,115.52,115.52,361763.0,115.56,115.79,115.52,115.52,361763.0
2025-01-13 11:10:00,115.52,115.66,115.32,115.6,212294.0,115.52,115.66,115.32,115.6,212294.0
2025-01-13 11:15:00,115.6,115.79,115.28,115.37,237908.0,115.6,115.79,115.28,115.37,237908.0
2025-01-13 11:20:00,115.38,115.7,115.12,115.59,280825.0,115.38,115.7,115.12,115.59,280825.0
2025-01-13 11:25:00,115.61,115.77,115.45,115.51,188539.0,115.61,115.77,115.45,115.51,188539.0
2025-01-13 11:30:00,115.52,115.59,115.36,115.43,205956.0,115.52,115.59,115.36,115.43,205956.0
2025-01-13 11:35:00,115.41,115.7,114.95,114.98,407877.0,115.41,115.7,114.95,114.98,407877.0
2025-01-13 11:40:00,114.99,115.51,114.97,115.49,330431.0,114.99,115.51,114.97,115.49,330431.0
2025-01-13 11:45:00,115.5,115.54,115.22,115.41,190676.0,115.5,115.54,115.22,115.41,190676.0
2025-01-13 11:50:00,115.4,115.56,115.25,115.29,208072.0,115.4,115.56,115.25,115.29,208072.0
2025-01-13 11:55:00,115.29,115.3,114.89,114.96,234573.0,115.29,115.3,114.89,114.96,234573.0
2025-01-13 12:00:00,114.96,115.15,114.74,115.01,239769.0,114.96,115.15,114.74,115.01,239769.0
2025-01-13 12:05:00,115.04,115.36,114.87,115.32,175391.0,115.04,115.36,114.87,115.32,175391.0
2025-01-13 12:10:00,115.33,115.57,115.29,115.55,210885.0,115.33,115.57,115.29,115.55,210885.0
2025-01-13 12:15:00,115.55,115.78,115.54,115.74,250097.0,115.55,115.78,115.54,115.74,250097.0
2025-01-13 12:20:00,115.76,116.13,115.73,116.09,321046.0,115.76,116.13,115.73,116.09,321046.0
2025-01-13 12:25:00,116.08,116.4,116.07,116.32,267265.0,116.08,116.4,116.07,116.32,267265.0
2025-01-13 12:30:00,116.29,116.53,116.12,116.52,221419.0,116.29,116.53,116.12,116.52,221419.0
2025-01-13 12:35:00,116.51,116.56,116.08,116.11,265188.0,116.51,116.56,116.08,116.11,265188.0
2025-01-13 12:40:00,116.09,116.19,115.98,116.05,154482.0,116.09,116.19,115.98,116.05,154482.0
2025-01-13 12:45:00,116.04,116.31,116.03,116.24,156247.0,116.04,116.31,116.03,116.24,156247.0
2025-01-13 12:50:00,116.25,116.43,116.14,116.25,155944.0,116.25,116.43,116.14,116.25,155944.0
2025-01-13 12:55:00,116.26,116.8,116.25,116.77,287828.0,116.26,116.8,116.25,116.77,287828.0
2025-01-13 13:00:00,116.76,116.91,116.69,116.69,345176.0,116.76,116.91,116.69,116.69,345176.0
2025-01-13 13:05:00,116.68,116.82,116.58,116.61,183870.0,116.68,116.82,116.58,116.61,183870.0
2025-01-13 13:10:00,116.62,116.81,116.61,116.62,151751.0,116.62,116.81,116.61,116.62,151751.0
2025-01-13 13:15:00,116.62,116.64,116.23,116.31,190902.0,116.62,116.64,116.23,116.31,190902.0
2025-01-13 13:20:00,116.33,116.6,116.27,116.58,130346.0,116.33,116.6,116.27,116.58,130346.0
2025-01-13 13:25:00,116.58,116.73,116.52,116.71,137078.0,116.58,116.73,116.52,116.71,137078.0
2025-01-13 13:30:00,116.73,116.89,116.66,116.86,220084.0,116.73,116.89,116.66,116.86,220084.0
2025-01-13 13:35:00,116.87,116.89,116.61,116.79,244331.0,116.87,116.89,116.61,116.79,244331.0
2025-01-13 13:40:00,116.78,116.86,116.44,116.46,219635.0,116.78,116.86,116.44,116.46,219635.0
2025-01-13 13:45:00,116.48,116.87,116.45,116.8,175166.0,116.48,116.87,116.45,116.8,175166.0
2025-01-13 13:50:00,116.79,116.84,116.62,116.62,104950.0,116.79,116.84,116.62,116.62,104950.0
2025-01-13 13:55:00,116.63,116.75,116.59,116.74,80564.0,116.63,116.75,116.59,116.74,80564.0
2025-01-13 14:00:00,116.74,116.88,116.65,116.65,137631.0,116.74,116.88,116.65,116.65,137631.0
2025-01-13 14:05:00,116.66,116.77,116.59,116.6,115582.0,116.66,116.77,116.59,116.6,115582.0
2025-01-13 14:10:00,116.59,116.74,116.37,116.41,197985.0,116.59,116.74,116.37,116.41,197985.0
2025-01-13 14:15:00,116.42,116.53,116.36,116.39,136402.0,116.42,116.53,116.36,116.39,136402.0
2025-01-13 14:20:00,116.39,116.6,116.35,116.53,123231.0,116.39,116.6,116.35,116.53,123231.0
2025-01-13 14:25:00,116.57,116.67,116.52,116.6,166968.0,116.57,116.67,116.52,116.6,166968.0
2025-01-13 14:30:00,116.59,116.73,116.49,116.67,159244.0,116.59,116.73,116.49,116.67,159244.0
2025-01-13 14:35:00,116.68,116.87,116.58,116.87,244553.0,116.68,116.87,116.58,116.87,244553.0
2025-01-13 14:40:00,116.85,117.14,116.81,117.1,311415.0,116.85,117.14,116.81,117.1,311415.0
2025-01-13 14:45:00,117.08,117.17,116.78,116.83,248439.0,117.08,117.17,116.78,116.83,248439.0
2025-01-13 14:50:00,116.82,116.91,116.67,116.82,203198.0,116.82,116.91,116.67,116.82,203198.0
2025-01-13 14:55:00,116.82,117.01,116.77,116.94,195724.0,116.82,117.01,116.77,116.94,195724.0
2025-01-13 15:00:00,116.91,116.97,116.79,116.92,142118.0,116.91,116.97,116.79,116.92,142118.0
2025-01-13 15:05:00,116.91,117.17,116.9,117.1,218784.0,116.91,117.17,116.9,117.1,218784.0
2025-01-13 15:10:00,117.11,117.43,117.1,117.24,350412.0,117.11,117.43,117.1,117.24,350412.0
2025-01-13 15:15:00,117.23,117.48,117.22,117.47,312722.0,117.23,117.48,117.22,117.47,312722.0
2025-01-13 15:20:00,117.48,117.48,116.95,117.0,301898.0,117.48,117.48,116.95,117.0,301898.0
2025-01-13 15:25:00,117.0,117.34,116.97,117.2,338261.0,117.0,117.34,116.97,117.2,338261.0
2025-01-13 15:30:00,117.21,117.43,117.21,117.4,247210.0,117.21,117.43,117.21,117.4,247210.0
2025-01-13 15:35:00,117.39,117.39,117.11,117.12,208958.0,117.39,117.39,117.11,117.12,208958.0
2025-01-13 15:40:00,117.13,117.32,117.12,117.26,167340.0,117.13,117.32,117.12,117.26,167340.0
2025-01-13 15:45:00,117.27,117.32,117.16,117.27,225390.0,117.27,117.32,117.16,117.27,225390.0
2025-01-13 15:50:00,117.28,117.47,117.13,117.2,472604.0,117.28,117.47,117.13,117.2,472604.0
2025-01-13 15:55:00,117.21,117.46,117.18,117.35,737409.0,117.21,117.46,117.18,117.35,737409.0
2025-01-14 09:30:00,118.0,118.66,117.69,118.47,1306571.0,118.0,118.66,117.69,118.47,1306571.0
2025-01-14 09:35:00,118.48,118.5,117.55,117.92,699736.0,118.48,118.5,117.55,117.92,699736.0
2025-01-14 09:40:00,117.89,118.18,117.43,117.47,698277.0,117.89,118.18,117.43,117.47,698277.0
2025-01-14 09:45:00,117.47,117.51,116.28,116.46,1036526.0,117.47,117.51,116.28,116.46,1036526.0
2025-01-14 09:50:00,116.48,116.91,116.1,116.17,708481.0,116.48,116.91,116.1,116.17,708481.0
2025-01-14 09:55:00,116.18,116.46,115.59,115.63,906673.0,116.18,116.46,115.59,115.63,906673.0
2025-01-14 10:00:00,115.67,116.28,115.58,116.22,790703.0,115.67,116.28,115.58,116.22,790703.0
2025-01-14 10:05:00,116.2,116.44,116.04,116.38,460924.0,116.2,116.44,116.04,116.38,460924.0
2025-01-14 10:10:00,116.38,116.57,116.12,116.26,516815.0,116.38,116.57,116.12,116.26,516815.0
2025-01-14 10:15:00,116.26,116.49,116.04,116.06,397716.0,116.26,116.49,116.04,116.06,397716.0
2025-01-14 10:20:00,116.08,116.3,115.91,116.11,406410.0,116.08,116.3,115.91,116.11,406410.0
2025-01-14 10:25:00,116.12,116.19,115.67,115.8,327960.0,116.12,116.19,115.67,115.8,327960.0
2025-01-14 10:30:00,115.8,116.13,115.7,115.78,376719.0,115.8,116.13,115.7,115.78,376719.0
2025-01-14 10:35:00,115.77,115.92,115.5,115.53,335831.0,115.77,115.92,115.5,115.53,335831.0
2025-01-14 10:40:00,115.54,116.18,115.51,116.12,328563.0,115.54,116.18,115.51,116.12,328563.0
2025-01-14 10:45:00,116.12,116.12,115.64,115.64,271198.0,116.12,116.12,115.64,115.64,271198.0
2025-01-14 10:50:00,115.64,115.79,115.51,115.76,271384.0,115.64,115.79,115.51,115.76,271384.0
2025-01-14 10:55:00,115.76,115.8,115.46,115.47,327293.0,115.76,115.8,115.46,115.47,327293.0
2025-01-14 11:00:00,115.47,115.55,114.89,115.05,663267.0,115.47,115.55,114.89,115.05,663267.0
2025-01-14 11:05:00,115.07,115.25,114.97,115.12,436029.0,115.07,115.25,114.97,115.12,436029.0
2025-01-14 11:10:00,115.1,115.18,114.95,115.06,296071.0,115.1,115.18,114.95,115.06,296071.0
2025-01-14 11:15:00,115.06,115.09,114.77,115.0,398051.0,115.06,115.09,114.77,115.0,398051.0
2025-01-14 11:20:00,115.01,115.27,114.98,115.18,282201.0,115.01,115.27,114.98,115.18,282201.0
2025-01-14 11:25:00,115.18,115.29,114.85,114.85,378714.0,115.18,115.29,114.85,114.85,378714.0
2025-01-14 11:30:00,114.85,115.06,114.78,115.02,305442.0,114.85,115.06,114.78,115.02,305442.0
2025-01-14 11:35:00,115.01,115.05,114.61,114.69,274099.0,115.01,115.05,114.61,114.69,274099.0
2025-01-14 11:40:00,114.68,114.74,114.5,114.55,333110.0,114.68,114.74,114.5,114.55,333110.0
2025-01-14 11:45:00,114.57,114.77,114.52,114.75,316373.0,114.57,114.77,114.52,114.75,316373.0
2025-01-14 11:50:00,114.76,114.95,114.71,114.92,271798.0,114.76,114.95,114.71,114.92,271798.0
2025-01-14 11:55:00,114.94,115.04,114.72,114.72,232936.0,114.94,115.04,114.72,114.72,232936.0
2025-01-14 12:00:00,114.72,115.14,114.64,115.07,330357.0,114.72,115.14,114.64,115.07,330357.0
2025-01-14 12:05:00,115.07,115.28,115.02,115.27,314914.0,115.07,115.28,115.02,115.27,314914.0
2025-01-14 12:10:00,115.25,115.42,115.2,115.34,251168.0,115.25,115.42,115.2,115.34,251168.0
2025-01-14 12:15:00,115.34,115.58,115.3,115.45,226451.0,115.34,115.58,115.3,115.45,226451.0
2025-01-14 12:20:00,115.46,115.49,115.28,115.42,240320.0,115.46,115.49,115.28,115.42,240320.0
2025-01-14 12:25:00,115.43,115.66,115.42,115.6,239006.0,115.43,115.66,115.42,115.6,239006.0
2025-01-14 12:30:00,115.59,115.59,115.2,115.22,250360.0,115.59,115.59,115.2,115.22,250360.0
2025-01-14 12:35:00,115.21,115.35,115.06,115.29,232562.0,115.21,115.35,115.06,115.29,232562.0
2025-01-14 12:40:00,115.3,115.64,115.26,115.64,202971.0,115.3,115.64,115.26,115.64,202971.0
2025-01-14 12:45:00,115.64,115.7,115.46,115.61,177481.0,115.64,115.7,115.46,115.61,177481.0
2025-01-14 12:50:00,115.62,115.93,115.61,115.75,329087.0,115.62,115.93,115.61,115.75,329087.0
2025-01-14 12:55:00,115.76,115.82,115.59,115.73,161024.0,115.76,115.82,115.59,115.73,161024.0
2025-01-14 13:00:00,115.7,115.85,115.61,115.83,162462.0,115.7,115.85,115.61,115.83,162462.0
2025-01-14 13:05:00,115.84,115.9,115.75,115.8,169645.0,115.84,115.9,115.75,115.8,169645.0
2025-01-14 13:10:00,115.8,115.84,115.67,115.71,156459.0,115.8,115.84,115.67,115.71,156459.0
2025-01-14 13:15:00,115.71,115.86,115.62,115.69,175945.0,115.71,115.86,115.62,115.69,175945.0
2025-01-14 13:20:00,115.67,115.82,115.6,115.81,134398.0,115.67,115.82,115.6,115.81,134398.0
2025-01-14 13:25:00,115.81,115.99,115.8,115.95,160769.0,115.81,115.99,115.8,115.95,160769.0
2025-01-14 13:30:00,115.93,115.98,115.79,115.85,168351.0,115.93,115.98,115.79,115.85,168351.0
2025-01-14 13:35:00,115.87,116.05,115.86,116.04,251233.0,115.87,116.05,115.86,116.04,251233.0
2025-01-14 13:40:00,116.03,116.27,116.01,116.19,259284.0,116.03,116.27,116.01,116.19,259284.0
2025-01-14 13:45:00,116.2,116.32,116.15,116.28,186747.0,116.2,116.32,116.15,116.28,186747.0
2025-01-14 13:50:00,116.28,116.34,116.15,116.19,165053.0,116.28,116.34,116.15,116.19,165053.0
2025-01-14 13:55:00,116.2,116.32,116.08,116.17,223540.0,116.2,116.32,116.08,116.17,223540.0
2025-01-14 14:00:00,116.17,116.17,115.92,116.01,217682.0,116.17,116.17,115.92,116.01,217682.0
2025-01-14 14:05:00,116.01,116.13,115.93,116.05,135929.0,116.01,116.13,115.93,116.05,135929.0
2025-01-14 14:10:00,116.07,116.19,115.99,116.17,153374.0,116.07,116.19,115.99,116.17,153374.0
2025-01-14 14:15:00,116.16,116.37,116.15,116.31,159946.0,116.16,116.37,116.15,116.31,159946.0
2025-01-14 14:20:00,116.31,116.35,116.17,116.3,272302.0,116.31,116.35,116.17,116.3,272302.0
2025-01-14 14:25:00,116.31,116.36,116.15,116.15,137491.0,116.31,116.36,116.15,116.15,137491.0
2025-01-14 14:30:00,116.17,116.18,116.02,116.05,190798.0,116.17,116.18,116.02,116.05,190798.0
2025-01-14 14:35:00,116.05,116.06,115.97,115.98,142103.0,116.05,116.06,115.97,115.98,142103.0
2025-01-14 14:40:00,115.98,116.0,115.8,115.84,175843.0,115.98,116.0,115.8,115.84,175843.0
2025-01-14 14:45:00,115.84,115.85,115.7,115.71,235305.0,115.84,115.85,115.7,115.71,235305.0
2025-01-14 14:50:00,115.71,115.75,115.45,115.48,247063.0,115.71,115.75,115.45,115.48,247063.0
2025-01-14 14:55:00,115.49,115.55,115.16,115.2,303191.0,115.49,115.55,115.16,115.2,303191.0
2025-01-14 15:00:00,115.22,115.33,114.7,114.77,397899.0,115.22,115.33,114.7,114.77,397899.0
2025-01-14 15:05:00,114.78,115.07,114.68,114.94,330862.0,114.78,115.07,114.68,114.94,330862.0
2025-01-14 15:10:00,114.93,114.93,114.71,114.81,217218.0,114.93,114.93,114.71,114.81,217218.0
2025-01-14 15:15:00,114.81,115.02,114.8,115.01,195859.0,114.81,115.02,114.8,115.01,195859.0
2025-01-14 15:20:00,115.01,115.18,114.89,115.15,196060.0,115.01,115.18,114.89,115.15,196060.0
2025-01-14 15:25:00,115.15,115.18,114.99,115.07,194761.0,115.15,115.18,114.99,115.07,194761.0
2025-01-14 15:30:00,115.06,115.15,114.93,115.07,282471.0,115.06,115.15,114.93,115.07,282471.0
2025-01-14 15:35:00,115.07,115.29,115.02,115.03,253119.0,115.07,115.29,115.02,115.03,253119.0
2025-01-14 15:40:00,115.05,115.23,114.93,115.19,261866.0,115.05,115.23,114.93,115.19,261866.0
2025-01-14 15:45:00,115.2,115.34,115.12,115.32,361797.0,115.2,115.34,115.12,115.32,361797.0
2025-01-14 15:50:00,115.33,115.75,115.31,115.7,563320.0,115.33,115.75,115.31,115.7,563320.0
2025-01-14 15:55:00,115.7,116.13,115.67,116.13,1194261.0,115.7,116.13,115.67,116.13,1194261.0
2025-01-15 09:30:00,117.73,118.74,117.46,118.26,1517328.0,117.73,118.74,117.46,118.26,1517328.0
2025-01-15 09:35:00,118.27,118.53,117.5,118.21,824328.0,118.27,118.53,117.5,118.21,824328.0
2025-01-15 09:40:00,118.24,119.07,118.24,118.98,934730.0,118.24,119.07,118.24,118.98,934730.0
2025-01-15 09:45:00,118.98,119.64,118.82,119.38,915237.0,118.98,119.64,118.82,119.38,915237.0
2025-01-15 09:50:00,119.4,119.8,119.2,119.27,638488.0,119.4,119.8,119.2,119.27,638488.0
2025-01-15 09:55:00,119.27,119.29,118.77,118.83,624161.0,119.27,119.29,118.77,118.83,624161.0
2025-01-15 10:00:00,118.83,119.16,118.71,118.82,754726.0,118.83,119.16,118.71,118.82,754726.0
2025-01-15 10:05:00,118.82,119.88,118.72,119.37,980333.0,118.82,119.88,118.72,119.37,980333.0
2025-01-15 10:10:00,119.39,119.41,119.06,119.1,491094.0,119.39,119.41,119.06,119.1,491094.0
2025-01-15 10:15:00,119.11,119.21,118.88,118.94,400040.0,119.11,119.21,118.88,118.94,400040.0
2025-01-15 10:20:00,118.93,119.11,118.73,118.76,357686.0,118.93,119.11,118.73,118.76,357686.0
2025-01-15 10:25:00,118.78,119.0,118.59,118.73,419273.0,118.78,119.0,118.59,118.73,419273.0
2025-01-15 10:30:00,118.75,118.85,118.47,118.53,334275.0,118.75,118.85,118.47,118.53,334275.0
2025-01-15 10:35:00,118.53,118.71,118.23,118.53,474444.0,118.53,118.71,118.23,118.53,474444.0
2025-01-15 10:40:00,118.51,118.87,118.42,118.47,303366.0,118.51,118.87,118.42,118.47,303366.0
2025-01-15 10:45:00,118.46,118.55,118.26,118.32,243294.0,118.46,118.55,118.26,118.32,243294.0
2025-01-15 10:50:00,118.33,118.84,118.28,118.76,301913.0,118.33,118.84,118.28,118.76,301913.0
2025-01-15 10:55:00,118.75,118.85,118.44,118.51,219464.0,118.75,118.85,118.44,118.51,219464.0
2025-01-15 11:00:00,118.52,118.85,118.52,118.82,210224.0,118.52,118.85,118.52,118.82,210224.0
2025-01-15 11:05:00,118.81,118.98,118.51,118.55,262032.0,118.81,118.98,118.51,118.55,262032.0
2025-01-15 11:10:00,118.54,118.79,118.49,118.75,216022.0,118.54,118.79,118.49,118.75,216022.0
2025-01-15 11:15:00,118.74,118.79,118.6,118.69,184471.0,118.74,118.79,118.6,118.69,184471.0
2025-01-15 11:20:00,118.69,118.99,118.57,118.76,276808.0,118.69,118.99,118.57,118.76,276808.0
2025-01-15 11:25:00,118.75,118.93,118.6,118.79,214099.0,118.75,118.93,118.6,118.79,214099.0
2025-01-15 11:30:00,118.76,118.87,118.26,118.35,347922.0,118.76,118.87,118.26,118.35,347922.0
2025-01-15 11:35:00,118.36,118.73,118.34,118.68,206519.0,118.36,118.73,118.34,118.68,206519.0
2025-01-15 11:40:00,118.67,118.81,118.34,118.41,200633.0,118.67,118.81,118.34,118.41,200633.0
2025-01-15 11:45:00,118.41,118.75,118.41,118.71,162126.0,118.41,118.75,118.41,118.71,162126.0
2025-01-15 11:50:00,118.71,118.83,118.45,118.58,262919.0,118.71,118.83,118.45,118.58,262919.0
2025-01-15 11:55:00,118.57,118.67,118.45,118.59,115930.0,118.57,118.67,118.45,118.59,115930.0
2025-01-15 12:00:00,118.58,118.71,118.5,118.62,131572.0,118.58,118.71,118.5,118.62,131572.0
2025-01-15 12:05:00,118.62,118.74,118.56,118.62,116109.0,118.62,118.74,118.56,118.62,116109.0
2025-01-15 12:10:00,118.63,118.85,118.53,118.74,206016.0,118.63,118.85,118.53,118.74,206016.0
2025-01-15 12:15:00,118.77,118.79,118.47,118.5,235816.0,118.77,118.79,118.47,118.5,235816.0
2025-01-15 12:20:00,118.51,118.76,118.44,118.45,221937.0,118.51,118.76,118.44,118.45,221937.0
2025-01-15 12:25:00,118.45,118.63,118.42,118.63,169067.0,118.45,118.63,118.42,118.63,169067.0
2025-01-15 12:30:00,118.62,118.97,118.62,118.92,262562.0,118.62,118.97,118.62,118.92,262562.0
2025-01-15 12:35:00,118.92,119.25,118.9,119.23,236703.0,118.92,119.25,118.9,119.23,236703.0
2025-01-15 12:40:00,119.22,119.33,119.14,119.2,220574.0,119.22,119.33,119.14,119.2,220574.0
2025-01-15 12:45:00,119.19,119.34,119.11,119.29,132111.0,119.19,119.34,119.11,119.29,132111.0
2025-01-15 12:50:00,119.3,119.34,119.15,119.3,194615.0,119.3,119.34,119.15,119.3,194615.0
2025-01-15 12:55:00,119.3,119.37,119.08,119.15,206339.0,119.3,119.37,119.08,119.15,206339.0
2025-01-15 13:00:00,119.14,119.38,119.11,119.35,220768.0,119.14,119.38,119.11,119.35,220768.0
2025-01-15 13:05:00,119.34,119.49,119.34,119.44,235241.0,119.34,119.49,119.34,119.44,235241.0
2025-01-15 13:10:00,119.44,119.76,119.44,119.72,289086.0,119.44,119.76,119.44,119.72,289086.0
2025-01-15 13:15:00,119.72,119.85,119.67,119.77,214396.0,119.72,119.85,119.67,119.77,214396.0
2025-01-15 13:20:00,119.77,120.06,119.77,119.98,423939.0,119.77,120.06,119.77,119.98,423939.0
2025-01-15 13:25:00,119.98,120.06,119.87,119.91,309473.0,119.98,120.06,119.87,119.91,309473.0
2025-01-15 13:30:00,119.92,120.21,119.89,119.95,321166.0,119.92,120.21,119.89,119.95,321166.0
2025-01-15 13:35:00,119.94,120.05,119.8,119.95,203806.0,119.94,120.05,119.8,119.95,203806.0
2025-01-15 13:40:00,119.96,120.17,119.89,120.03,197451.0,119.96,120.17,119.89,120.03,197451.0
2025-01-15 13:45:00,120.03,120.18,119.95,120.07,195248.0,120.03,120.18,119.95,120.07,195248.0
2025-01-15 13:50:00,120.08,120.1,119.9,120.07,197386.0,120.08,120.1,119.9,120.07,197386.0
2025-01-15 13:55:00,120.07,120.08,119.9,120.0,124388.0,120.07,120.08,119.9,120.0,124388.0
2025-01-15 14:00:00,119.99,120.16,119.99,120.04,144618.0,119.99,120.16,119.99,120.04,144618.0
2025-01-15 14:05:00,120.03,120.09,119.97,120.04,180729.0,120.03,120.09,119.97,120.04,180729.0
2025-01-15 14:10:00,120.04,120.09,119.85,119.88,157789.0,120.04,120.09,119.85,119.88,157789.0
2025-01-15 14:15:00,119.87,119.93,119.82,119.91,201138.0,119.87,119.93,119.82,119.91,201138.0
2025-01-15 14:20:00,119.92,120.02,119.76,119.84,188704.0,119.92,120.02,119.76,119.84,188704.0
2025-01-15 14:25:00,119.84,120.0,119.79,119.97,190094.0,119.84,120.0,119.79,119.97,190094.0
2025-01-15 14:30:00,119.98,120.0,119.85,119.96,227367.0,119.98,120.0,119.85,119.96,227367.0
2025-01-15 14:35:00,119.95,120.01,119.87,119.93,199094.0,119.95,120.01,119.87,119.93,199094.0
2025-01-15 14:40:00,119.94,119.94,119.67,119.76,223758.0,119.94,119.94,119.67,119.76,223758.0
2025-01-15 14:45:00,119.77,119.94,119.71,119.88,191841.0,119.77,119.94,119.71,119.88,191841.0
2025-01-15 14:50:00,119.89,119.97,119.75,119.96,165474.0,119.89,119.97,119.75,119.96,165474.0
2025-01-15 14:55:00,119.97,119.99,119.92,119.96,140048.0,119.97,119.99,119.92,119.96,140048.0
2025-01-15 15:00:00,119.97,119.99,119.76,119.86,192027.0,119.97,119.99,119.76,119.86,192027.0
2025-01-15 15:05:00,119.87,119.97,119.84,119.94,179401.0,119.87,119.97,119.84,119.94,179401.0
2025-01-15 15:10:00,119.95,120.15,119.95,120.08,238988.0,119.95,120.15,119.95,120.08,238988.0
2025-01-15 15:15:00,120.09,120.3,120.08,120.2,297968.0,120.09,120.3,120.08,120.2,297968.0
2025-01-15 15:20:00,120.21,120.21,120.08,120.14,197508.0,120.21,120.21,120.08,120.14,197508.0
2025-01-15 15:25:00,120.13,120.19,120.04,120.17,230856.0,120.13,120.19,120.04,120.17,230856.0
2025-01-15 15:30:00,120.16,120.42,120.12,120.33,330645.0,120.16,120.42,120.12,120.33,330645.0
2025-01-15 15:35:00,120.33,120.33,120.13,120.19,331036.0,120.33,120.33,120.13,120.19,331036.0
2025-01-15 15:40:00,120.19,120.33,120.17,120.28,235927.0,120.19,120.33,120.17,120.28,235927.0
2025-01-15 15:45:00,120.27,120.32,120.08,120.15,235851.0,120.27,120.32,120.08,120.15,235851.0
2025-01-15 15:50:00,120.14,120.27,119.85,120.13,539701.0,120.14,120.27,119.85,120.13,539701.0
2025-01-15 15:55:00,120.12,120.18,119.92,119.97,789359.0,120.12,120.18,119.92,119.97,789359.0
2025-01-16 09:30:00,120.36,121.09,119.13,119.6,1566692.0,120.36,121.09,119.13,119.6,1566692.0
2025-01-16 09:35:00,119.64,119.77,118.66,118.75,1202624.0,119.64,119.77,118.66,118.75,1202624.0
2025-01-16 09:40:00,118.75,119.53,118.68,118.99,905166.0,118.75,119.53,118.68,118.99,905166.0
2025-01-16 09:45:00,119.0,119.0,118.5,118.59,607323.0,119.0,119.0,118.5,118.59,607323.0
2025-01-16 09:50:00,118.58,119.0,118.45,118.65,584678.0,118.58,119.0,118.45,118.65,584678.0
2025-01-16 09:55:00,118.68,119.05,118.46,118.72,449207.0,118.68,119.05,118.46,118.72,449207.0
2025-01-16 10:00:00,118.73,119.28,118.48,118.87,485533.0,118.73,119.28,118.48,118.87,485533.0
2025-01-16 10:05:00,118.89,118.99,118.59,118.76,344338.0,118.89,118.99,118.59,118.76,344338.0
2025-01-16 10:10:00,118.73,118.95,118.39,118.45,505199.0,118.73,118.95,118.39,118.45,505199.0
2025-01-16 10:15:00,118.45,118.85,118.36,118.62,448953.0,118.45,118.85,118.36,118.62,448953.0
2025-01-16 10:20:00,118.62,118.83,118.45,118.71,368467.0,118.62,118.83,118.45,118.71,368467.0
2025-01-16 10:25:00,118.72,118.76,118.34,118.38,241438.0,118.72,118.76,118.34,118.38,241438.0
2025-01-16 10:30:00,118.39,118.7,118.25,118.45,286176.0,118.39,118.7,118.25,118.45,286176.0
2025-01-16 10:35:00,118.43,118.9,118.4,118.78,293545.0,118.43,118.9,118.4,118.78,293545.0
2025-01-16 10:40:00,118.8,118.92,118.5,118.71,262811.0,118.8,118.92,118.5,118.71,262811.0
2025-01-16 10:45:00,118.7,118.77,118.48,118.64,190383.0,118.7,118.77,118.48,118.64,190383.0
2025-01-16 10:50:00,118.65,118.86,118.64,118.67,179008.0,118.65,118.86,118.64,118.67,179008.0
2025-01-16 10:55:00,118.68,119.06,118.66,119.02,307310.0,118.68,119.06,118.66,119.02,307310.0
2025-01-16 11:00:00,119.02,119.98,118.98,119.91,780421.0,119.02,119.98,118.98,119.91,780421.0
2025-01-16 11:05:00,119.92,120.07,119.66,119.96,489532.0,119.92,120.07,119.66,119.96,489532.0
2025-01-16 11:10:00,119.97,119.97,119.54,119.56,296014.0,119.97,119.97,119.54,119.56,296014.0
2025-01-16 11:15:00,119.58,119.7,119.35,119.54,257655.0,119.58,119.7,119.35,119.54,257655.0
2025-01-16 11:20:00,119.53,119.53,119.18,119.26,267053.0,119.53,119.53,119.18,119.26,267053.0
2025-01-16 11:25:00,119.27,119.42,119.16,119.16,218157.0,119.27,119.42,119.16,119.16,218157.0
2025-01-16 11:30:00,119.18,119.27,119.03,119.11,254107.0,119.18,119.27,119.03,119.11,254107.0
2025-01-16 11:35:00,119.09,119.31,118.89,119.0,236951.0,119.09,119.31,118.89,119.0,236951.0
2025-01-16 11:40:00,119.01,119.03,118.75,118.9,158741.0,119.01,119.03,118.75,118.9,158741.0
2025-01-16 11:45:00,118.91,119.09,118.8,119.09,179166.0,118.91,119.09,118.8,119.09,179166.0
2025-01-16 11:50:00,119.1,119.22,119.06,119.19,164208.0,119.1,119.22,119.06,119.19,164208.0
2025-01-16 11:55:00,119.18,119.3,119.09,119.25,140807.0,119.18,119.3,119.09,119.25,140807.0
2025-01-16 12:00:00,119.26,119.28,119.07,119.09,144925.0,119.26,119.28,119.07,119.09,144925.0
2025-01-16 12:05:00,119.1,119.21,119.01,119.1,129617.0,119.1,119.21,119.01,119.1,129617.0
2025-01-16 12:10:00,119.1,119.27,119.0,119.26,132488.0,119.1,119.27,119.0,119.26,132488.0
2025-01-16 12:15:00,119.26,119.48,119.14,119.37,197862.0,119.26,119.48,119.14,119.37,197862.0
2025-01-16 12:20:00,119.36,119.44,119.14,119.42,164637.0,119.36,119.44,119.14,119.42,164637.0
2025-01-16 12:25:00,119.44,119.57,119.35,119.44,171042.0,119.44,119.57,119.35,119.44,171042.0
2025-01-16 12:30:00,119.44,119.48,119.29,119.34,128749.0,119.44,119.48,119.29,119.34,128749.0
2025-01-16 12:35:00,119.33,119.36,119.02,119.06,183694.0,119.33,119.36,119.02,119.06,183694.0
2025-01-16 12:40:00,119.07,119.14,118.92,119.14,173402.0,119.07,119.14,118.92,119.14,173402.0
2025-01-16 12:45:00,119.12,119.22,119.06,119.13,97532.0,119.12,119.22,119.06,119.13,97532.0
2025-01-16 12:50:00,119.11,119.27,119.02,119.26,106444.0,119.11,119.27,119.02,119.26,106444.0
2025-01-16 12:55:00,119.26,119.38,119.17,119.21,155148.0,119.26,119.38,119.17,119.21,155148.0
2025-01-16 13:00:00,119.2,119.25,119.13,119.2,105191.0,119.2,119.25,119.13,119.2,105191.0
2025-01-16 13:05:00,119.23,119.35,119.22,119.32,99012.0,119.23,119.35,119.22,119.32,99012.0
2025-01-16 13:10:00,119.32,119.4,119.15,119.2,140966.0,119.32,119.4,119.15,119.2,140966.0
2025-01-16 13:15:00,119.19,119.34,119.18,119.22,101788.0,119.19,119.34,119.18,119.22,101788.0
2025-01-16 13:20:00,119.23,119.33,119.17,119.21,106597.0,119.23,119.33,119.17,119.21,106597.0
2025-01-16 13:25:00,119.22,119.36,119.07,119.07,127174.0,119.22,119.36,119.07,119.07,127174.0
2025-01-16 13:30:00,119.09,119.2,119.01,119.08,188692.0,119.09,119.2,119.01,119.08,188692.0
2025-01-16 13:35:00,119.08,119.19,119.0,119.13,121560.0,119.08,119.19,119.0,119.13,121560.0
2025-01-16 13:40:00,119.14,119.3,119.03,119.14,158728.0,119.14,119.3,119.03,119.14,158728.0
2025-01-16 13:45:00,119.14,119.17,118.75,118.88,295018.0,119.14,119.17,118.75,118.88,295018.0
2025-01-16 13:50:00,118.89,118.99,118.69,118.97,191484.0,118.89,118.99,118.69,118.97,191484.0
2025-01-16 13:55:00,118.96,119.01,118.81,118.95,113661.0,118.96,119.01,118.81,118.95,113661.0
2025-01-16 14:00:00,118.95,118.98,118.69,118.8,169425.0,118.95,118.98,118.69,118.8,169425.0
2025-01-16 14:05:00,118.8,119.12,118.79,119.01,270637.0,118.8,119.12,118.79,119.01,270637.0
2025-01-16 14:10:00,119.02,119.27,118.97,119.25,178110.0,119.02,119.27,118.97,119.25,178110.0
2025-01-16 14:15:00,119.25,119.39,119.21,119.25,148271.0,119.25,119.39,119.21,119.25,148271.0
2025-01-16 14:20:00,119.26,119.3,118.95,119.01,126591.0,119.26,119.3,118.95,119.01,126591.0
2025-01-16 14:25:00,119.01,119.28,119.01,119.23,104668.0,119.01,119.28,119.01,119.23,104668.0
2025-01-16 14:30:00,119.24,119.28,119.12,119.21,117013.0,119.24,119.28,119.12,119.21,117013.0
2025-01-16 14:35:00,119.21,119.25,119.12,119.16,151702.0,119.21,119.25,119.12,119.16,151702.0
2025-01-16 14:40:00,119.16,119.22,119.05,119.11,136794.0,119.16,119.22,119.05,119.11,136794.0
2025-01-16 14:45:00,119.12,119.26,119.07,119.2,119674.0,119.12,119.26,119.07,119.2,119674.0
2025-01-16 14:50:00,119.21,119.23,119.05,119.16,124601.0,119.21,119.23,119.05,119.16,124601.0
2025-01-16 14:55:00,119.16,119.37,119.15,119.21,182173.0,119.16,119.37,119.15,119.21,182173.0
2025-01-16 15:00:00,119.21,119.29,119.1,119.15,166634.0,119.21,119.29,119.1,119.15,166634.0
2025-01-16 15:05:00,119.16,119.29,119.09,119.24,189947.0,119.16,119.29,119.09,119.24,189947.0
2025-01-16 15:10:00,119.23,119.27,119.15,119.2,119582.0,119.23,119.27,119.15,119.2,119582.0
2025-01-16 15:15:00,119.19,119.29,118.97,119.03,172244.0,119.19,119.29,118.97,119.03,172244.0
2025-01-16 15:20:00,119.03,119.13,118.92,119.02,189151.0,119.03,119.13,118.92,119.02,189151.0
2025-01-16 15:25:00,119.02,119.12,118.92,118.96,126606.0,119.02,119.12,118.92,118.96,126606.0
2025-01-16 15:30:00,118.95,119.17,118.92,118.97,223261.0,118.95,119.17,118.92,118.97,223261.0
2025-01-16 15:35:00,118.96,119.04,118.91,118.98,156268.0,118.96,119.04,118.91,118.98,156268.0
2025-01-16 15:40:00,118.97,119.2,118.96,119.14,194862.0,118.97,119.2,118.96,119.14,194862.0
2025-01-16 15:45:00,119.15,119.15,119.01,119.09,139034.0,119.15,119.15,119.01,119.09,139034.0
2025-01-16 15:50:00,119.08,119.21,118.85,119.01,338443.0,119.08,119.21,118.85,119.01,338443.0
2025-01-16 15:55:00,119.01,119.02,118.41,118.43,974970.0,119.01,119.02,118.41,118.43,974970.0
2025-01-17 09:30:00,120.81,121.81,120.55,121.13,2856914.0,120.81,121.81,120.55,121.13,2856914.0
2025-01-17 09:35:00,121.15,122.29,121.14,121.89,1505815.0,121.15,122.29,121.14,121.89,1505815.0
2025-01-17 09:40:00,121.93,122.74,121.83,121.91,1343485.0,121.93,122.74,121.83,121.91,1343485.0
2025-01-17 09:45:00,121.94,122.17,121.42,121.69,771467.0,121.94,122.17,121.42,121.69,771467.0
2025-01-17 09:50:00,121.7,121.75,121.06,121.17,726575.0,121.7,121.75,121.06,121.17,726575.0
2025-01-17 09:55:00,121.18,121.54,121.04,121.18,557085.0,121.18,121.54,121.04,121.18,557085.0
2025-01-17 10:00:00,121.18,121.66,121.07,121.34,458558.0,121.18,121.66,121.07,121.34,458558.0
2025-01-17 10:05:00,121.33,121.64,121.3,121.32,410427.0,121.33,121.64,121.3,121.32,410427.0
2025-01-17 10:10:00,121.31,121.59,121.17,121.49,411973.0,121.31,121.59,121.17,121.49,411973.0
2025-01-17 10:15:00,121.48,121.68,121.33,121.56,359532.0,121.48,121.68,121.33,121.56,359532.0
2025-01-17 10:20:00,121.56,121.61,120.98,121.08,419699.0,121.56,121.61,120.98,121.08,419699.0
2025-01-17 10:25:00,121.11,121.13,120.75,121.06,518785.0,121.11,121.13,120.75,121.06,518785.0
2025-01-17 10:30:00,121.06,121.2,120.72,121.18,469759.0,121.06,121.2,120.72,121.18,469759.0
2025-01-17 10:35:00,121.17,121.17,120.86,120.99,256722.0,121.17,121.17,120.86,120.99,256722.0
2025-01-17 10:40:00,121.02,121.19,120.9,121.03,242410.0,121.02,121.19,120.9,121.03,242410.0
2025-01-17 10:45:00,121.04,121.14,120.91,121.12,202072.0,121.04,121.14,120.91,121.12,202072.0
2025-01-17 10:50:00,121.11,121.17,120.91,120.98,185757.0,121.11,121.17,120.91,120.98,185757.0
2025-01-17 10:55:00,120.97,121.42,120.86,121.37,329608.0,120.97,121.42,120.86,121.37,329608.0
2025-01-17 11:00:00,121.35,121.49,121.22,121.45,358762.0,121.35,121.49,121.22,121.45,358762.0
2025-01-17 11:05:00,121.43,121.44,121.16,121.35,165793.0,121.43,121.44,121.16,121.35,165793.0
2025-01-17 11:10:00,121.35,121.36,121.04,121.06,246328.0,121.35,121.36,121.04,121.06,246328.0
2025-01-17 11:15:00,121.07,121.08,120.8,120.88,287638.0,121.07,121.08,120.8,120.88,287638.0
2025-01-17 11:20:00,120.86,121.32,120.82,121.3,315077.0,120.86,121.32,120.82,121.3,315077.0
2025-01-17 11:25:00,121.3,121.82,121.29,121.69,440015.0,121.3,121.82,121.29,121.69,440015.0
2025-01-17 11:30:00,121.68,121.73,121.47,121.67,284339.0,121.68,121.73,121.47,121.67,284339.0
2025-01-17 11:35:00,121.65,121.89,121.65,121.85,285273.0,121.65,121.89,121.65,121.85,285273.0
2025-01-17 11:40:00,121.85,121.86,121.49,121.54,237293.0,121.85,121.86,121.49,121.54,237293.0
2025-01-17 11:45:00,121.53,121.54,121.22,121.45,291830.0,121.53,121.54,121.22,121.45,291830.0
2025-01-17 11:50:00,121.46,121.49,121.23,121.26,197175.0,121.46,121.49,121.23,121.26,197175.0
2025-01-17 11:55:00,121.26,121.31,121.11,121.14,210262.0,121.26,121.31,121.11,121.14,210262.0
2025-01-17 12:00:00,121.13,121.22,120.98,121.05,196494.0,121.13,121.22,120.98,121.05,196494.0
2025-01-17 12:05:00,121.04,121.26,121.01,121.19,161883.0,121.04,121.26,121.01,121.19,161883.0
2025-01-17 12:10:00,121.19,121.34,121.15,121.25,133452.0,121.19,121.34,121.15,121.25,133452.0
2025-01-17 12:15:00,121.26,121.29,121.12,121.21,117516.0,121.26,121.29,121.12,121.21,117516.0
2025-01-17 12:20:00,121.21,121.41,121.2,121.38,195057.0,121.21,121.41,121.2,121.38,195057.0
2025-01-17 12:25:00,121.39,121.49,121.33,121.38,139733.0,121.39,121.49,121.33,121.38,139733.0
2025-01-17 12:30:00,121.39,121.41,121.23,121.24,108905.0,121.39,121.41,121.23,121.24,108905.0
2025-01-17 12:35:00,121.24,121.35,121.22,121.3,100120.0,121.24,121.35,121.22,121.3,100120.0
2025-01-17 12:40:00,121.31,121.39,121.16,121.33,130407.0,121.31,121.39,121.16,121.33,130407.0
2025-01-17 12:45:00,121.33,121.38,121.25,121.26,77701.0,121.33,121.38,121.25,121.26,77701.0
2025-01-17 12:50:00,121.28,121.29,121.15,121.18,131524.0,121.28,121.29,121.15,121.18,131524.0
2025-01-17 12:55:00,121.18,121.18,121.08,121.13,98092.0,121.18,121.18,121.08,121.13,98092.0
2025-01-17 13:00:00,121.11,121.15,120.97,121.07,153670.0,121.11,121.15,120.97,121.07,153670.0
2025-01-17 13:05:00,121.06,121.2,121.03,121.13,112397.0,121.06,121.2,121.03,121.13,112397.0
2025-01-17 13:10:00,121.13,121.17,121.1,121.17,83893.0,121.13,121.17,121.1,121.17,83893.0
2025-01-17 13:15:00,121.17,121.32,121.17,121.26,135566.0,121.17,121.32,121.17,121.26,135566.0
2025-01-17 13:20:00,121.27,121.49,121.25,121.42,148884.0,121.27,121.49,121.25,121.42,148884.0
2025-01-17 13:25:00,121.42,121.54,121.42,121.46,121960.0,121.42,121.54,121.42,121.46,121960.0
2025-01-17 13:30:00,121.45,121.49,121.27,121.29,141094.0,121.45,121.49,121.27,121.29,141094.0
2025-01-17 13:35:00,121.29,121.36,121.19,121.21,140702.0,121.29,121.36,121.19,121.21,140702.0
2025-01-17 13:40:00,121.2,121.21,121.0,121.14,156111.0,121.2,121.21,121.0,121.14,156111.0
2025-01-17 13:45:00,121.15,121.19,121.01,121.03,87911.0,121.15,121.19,121.01,121.03,87911.0
2025-01-17 13:50:00,121.03,121.11,121.0,121.03,109455.0,121.03,121.11,121.0,121.03,109455.0
2025-01-17 13:55:00,121.03,121.21,121.0,121.19,124343.0,121.03,121.21,121.0,121.19,124343.0
2025-01-17 14:00:00,121.18,121.24,121.06,121.06,90599.0,121.18,121.24,121.06,121.06,90599.0
2025-01-17 14:05:00,121.07,121.13,121.03,121.09,103479.0,121.07,121.13,121.03,121.09,103479.0
2025-01-17 14:10:00,121.09,121.23,121.04,121.18,96033.0,121.09,121.23,121.04,121.18,96033.0
2025-01-17 14:15:00,121.18,121.2,121.1,121.11,87663.0,121.18,121.2,121.1,121.11,87663.0
2025-01-17 14:20:00,121.14,121.44,121.12,121.42,199177.0,121.14,121.44,121.12,121.42,199177.0
2025-01-17 14:25:00,121.41,121.45,121.33,121.39,88704.0,121.41,121.45,121.33,121.39,88704.0
2025-01-17 14:30:00,121.38,121.4,121.27,121.32,91205.0,121.38,121.4,121.27,121.32,91205.0
2025-01-17 14:35:00,121.32,121.44,121.29,121.35,147669.0,121.32,121.44,121.29,121.35,147669.0
2025-01-17 14:40:00,121.33,121.37,121.22,121.33,140343.0,121.33,121.37,121.22,121.33,140343.0
2025-01-17 14:45:00,121.34,121.47,121.34,121.37,105329.0,121.34,121.47,121.34,121.37,105329.0
2025-01-17 14:50:00,121.36,121.43,121.19,121.2,121459.0,121.36,121.43,121.19,121.2,121459.0
2025-01-17 14:55:00,121.2,121.33,121.18,121.3,102357.0,121.2,121.33,121.18,121.3,102357.0
2025-01-17 15:00:00,121.29,121.29,121.07,121.13,152732.0,121.29,121.29,121.07,121.13,152732.0
2025-01-17 15:05:00,121.12,121.18,120.93,121.16,211568.0,121.12,121.18,120.93,121.16,211568.0
2025-01-17 15:10:00,121.16,121.24,121.11,121.16,158080.0,121.16,121.24,121.11,121.16,158080.0
2025-01-17 15:15:00,121.16,121.24,121.08,121.19,129197.0,121.16,121.24,121.08,121.19,129197.0
2025-01-17 15:20:00,121.18,121.28,121.14,121.25,136697.0,121.18,121.28,121.14,121.25,136697.0
2025-01-17 15:25:00,121.25,121.34,121.22,121.26,191820.0,121.25,121.34,121.22,121.26,191820.0
2025-01-17 15:30:00,121.27,121.53,121.24,121.53,273899.0,121.27,121.53,121.24,121.53,273899.0
2025-01-17 15:35:00,121.52,121.65,121.47,121.55,239151.0,121.52,121.65,121.47,121.55,239151.0
2025-01-17 15:40:00,121.55,121.62,121.51,121.56,287607.0,121.55,121.62,121.51,121.56,287607.0
2025-01-17 15:45:00,121.56,121.59,121.46,121.48,291595.0,121.56,121.59,121.46,121.48,291595.0
2025-01-17 15:50:00,121.47,121.72,121.27,121.63,496726.0,121.47,121.72,121.27,121.63,496726.0
2025-01-17 15:55:00,121.61,121.61,121.37,121.46,872881.0,121.61,121.61,121.37,121.46,872881.0
2025-01-21 09:30:00,122.3,122.91,121.57,121.81,1397682.0,122.3,122.91,121.57,121.81,1397682.0
2025-01-21 09:35:00,121.82,122.72,121.63,121.63,704209.0,121.82,122.72,121.63,121.63,704209.0
2025-01-21 09:40:00,121.66,123.4,121.22,123.09,1009485.0,121.66,123.4,121.22,123.09,1009485.0
2025-01-21 09:45:00,123.09,123.46,122.85,123.15,564951.0,123.09,123.46,122.85,123.15,564951.0
2025-01-21 09:50:00,123.14,123.36,122.33,122.5,550237.0,123.14,123.36,122.33,122.5,550237.0
2025-01-21 09:55:00,122.49,122.77,122.06,122.21,381829.0,122.49,122.77,122.06,122.21,381829.0
2025-01-21 10:00:00,122.21,122.22,121.67,121.68,388519.0,122.21,122.22,121.67,121.68,388519.0
2025-01-21 10:05:00,121.66,121.88,121.38,121.7,481275.0,121.66,121.88,121.38,121.7,481275.0
2025-01-21 10:10:00,121.67,121.9,121.12,121.14,393046.0,121.67,121.9,121.12,121.14,393046.0
2025-01-21 10:15:00,121.17,121.72,121.17,121.67,367291.0,121.17,121.72,121.17,121.67,367291.0
2025-01-21 10:20:00,121.66,121.99,121.63,121.87,249616.0,121.66,121.99,121.63,121.87,249616.0
2025-01-21 10:25:00,121.91,122.15,121.84,122.11,197548.0,121.91,122.15,121.84,122.11,197548.0
2025-01-21 10:30:00,122.1,122.1,121.9,121.97,195819.0,122.1,122.1,121.9,121.97,195819.0
2025-01-21 10:35:00,121.99,122.22,121.81,122.17,189178.0,121.99,122.22,121.81,122.17,189178.0
2025-01-21 10:40:00,122.2,122.27,121.93,122.11,195392.0,122.2,122.27,121.93,122.11,195392.0
2025-01-21 10:45:00,122.1,122.12,121.72,121.87,188847.0,122.1,122.12,121.72,121.87,188847.0
2025-01-21 10:50:00,121.89,122.04,121.69,122.04,132547.0,121.89,122.04,121.69,122.04,132547.0
2025-01-21 10:55:00,122.02,122.24,121.97,122.18,238646.0,122.02,122.24,121.97,122.18,238646.0
2025-01-21 11:00:00,122.15,122.22,121.9,122.16,195366.0,122.15,122.22,121.9,122.16,195366.0
2025-01-21 11:05:00,122.17,122.27,122.07,122.24,221235.0,122.17,122.27,122.07,122.24,221235.0
2025-01-21 11:10:00,122.23,122.7,122.21,122.58,437074.0,122.23,122.7,122.21,122.58,437074.0
2025-01-21 11:15:00,122.58,122.61,122.42,122.56,238932.0,122.58,122.61,122.42,122.56,238932.0
2025-01-21 11:20:00,122.54,122.58,122.4,122.46,204665.0,122.54,122.58,122.4,122.46,204665.0
2025-01-21 11:25:00,122.46,122.59,122.34,122.51,167936.0,122.46,122.59,122.34,122.51,167936.0
2025-01-21 11:30:00,122.5,122.61,122.39,122.61,159988.0,122.5,122.61,122.39,122.61,159988.0
2025-01-21 11:35:00,122.61,122.62,122.35,122.41,133060.0,122.61,122.62,122.35,122.41,133060.0
2025-01-21 11:40:00,122.43,122.55,122.25,122.26,188692.0,122.43,122.55,122.25,122.26,188692.0
2025-01-21 11:45:00,122.26,122.62,122.25,122.59,176980.0,122.26,122.62,122.25,122.59,176980.0
2025-01-21 11:50:00,122.58,122.92,122.54,122.69,240023.0,122.58,122.92,122.54,122.69,240023.0
2025-01-21 11:55:00,122.7,123.0,122.66,122.95,169318.0,122.7,123.0,122.66,122.95,169318.0
2025-01-21 12:00:00,122.96,122.97,122.74,122.85,165982.0,122.96,122.97,122.74,122.85,165982.0
2025-01-21 12:05:00,122.84,122.86,122.71,122.77,111688.0,122.84,122.86,122.71,122.77,111688.0
2025-01-21 12:10:00,122.76,122.88,122.61,122.67,144605.0,122.76,122.88,122.61,122.67,144605.0
2025-01-21 12:15:00,122.67,122.75,122.56,122.71,141686.0,122.67,122.75,122.56,122.71,141686.0
2025-01-21 12:20:00,122.72,122.95,122.7,122.94,168431.0,122.72,122.95,122.7,122.94,168431.0
2025-01-21 12:25:00,122.94,123.23,122.93,123.2,288007.0,122.94,123.23,122.93,123.2,288007.0
2025-01-21 12:30:00,123.19,123.19,122.96,122.98,151766.0,123.19,123.19,122.96,122.98,151766.0
2025-01-21 12:35:00,122.97,123.06,122.89,122.97,162926.0,122.97,123.06,122.89,122.97,162926.0
2025-01-21 12:40:00,122.97,123.05,122.77,122.8,269703.0,122.97,123.05,122.77,122.8,269703.0
2025-01-21 12:45:00,122.8,123.04,122.71,122.98,197210.0,122.8,123.04,122.71,122.98,197210.0
2025-01-21 12:50:00,122.98,123.29,122.97,123.24,223239.0,122.98,123.29,122.97,123.24,223239.0
2025-01-21 12:55:00,123.24,123.42,123.18,123.4,249368.0,123.24,123.42,123.18,123.4,249368.0
2025-01-21 13:00:00,123.4,123.68,123.22,123.47,385628.0,123.4,123.68,123.22,123.47,385628.0
2025-01-21 13:05:00,123.48,123.51,123.27,123.4,199729.0,123.48,123.51,123.27,123.4,199729.0
2025-01-21 13:10:00,123.4,123.75,123.4,123.57,303086.0,123.4,123.75,123.4,123.57,303086.0
2025-01-21 13:15:00,123.57,123.66,123.37,123.43,194973.0,123.57,123.66,123.37,123.43,194973.0
2025-01-21 13:20:00,123.42,123.57,123.39,123.48,184262.0,123.42,123.57,123.39,123.48,184262.0
2025-01-21 13:25:00,123.48,123.71,123.44,123.7,223939.0,123.48,123.71,123.44,123.7,223939.0
2025-01-21 13:30:00,123.7,123.75,123.47,123.48,188881.0,123.7,123.75,123.47,123.48,188881.0
2025-01-21 13:35:00,123.49,123.54,123.3,123.39,180438.0,123.49,123.54,123.3,123.39,180438.0
2025-01-21 13:40:00,123.38,123.39,123.23,123.25,131660.0,123.38,123.39,123.23,123.25,131660.0
2025-01-21 13:45:00,123.25,123.31,123.18,123.21,134705.0,123.25,123.31,123.18,123.21,134705.0
2025-01-21 13:50:00,123.21,123.48,123.21,123.39,147425.0,123.21,123.48,123.21,123.39,147425.0
2025-01-21 13:55:00,123.38,123.59,123.38,123.45,276243.0,123.38,123.59,123.38,123.45,276243.0
2025-01-21 14:00:00,123.45,123.51,123.35,123.46,187292.0,123.45,123.51,123.35,123.46,187292.0
2025-01-21 14:05:00,123.46,123.48,123.24,123.26,146981.0,123.46,123.48,123.24,123.26,146981.0
2025-01-21 14:10:00,123.26,123.29,123.04,123.09,184011.0,123.26,123.29,123.04,123.09,184011.0
2025-01-21 14:15:00,123.1,123.11,122.95,122.95,202245.0,123.1,123.11,122.95,122.95,202245.0
2025-01-21 14:20:00,122.96,123.05,122.81,122.94,214480.0,122.96,123.05,122.81,122.94,214480.0
2025-01-21 14:25:00,122.93,123.24,122.84,123.11,260390.0,122.93,123.24,122.84,123.11,260390.0
2025-01-21 14:30:00,123.11,123.12,122.9,123.02,131274.0,123.11,123.12,122.9,123.02,131274.0
2025-01-21 14:35:00,123.02,123.09,122.97,123.03,91857.0,123.02,123.09,122.97,123.03,91857.0
2025-01-21 14:40:00,123.01,123.08,122.91,122.98,105549.0,123.01,123.08,122.91,122.98,105549.0
2025-01-21 14:45:00,122.98,123.05,122.93,122.97,107129.0,122.98,123.05,122.93,122.97,107129.0
2025-01-21 14:50:00,122.97,123.01,122.8,122.83,165667.0,122.97,123.01,122.8,122.83,165667.0
2025-01-21 14:55:00,122.83,122.99,122.81,122.95,124864.0,122.83,122.99,122.81,122.95,124864.0
2025-01-21 15:00:00,122.94,123.04,122.83,122.93,139024.0,122.94,123.04,122.83,122.93,139024.0
2025-01-21 15:05:00,122.93,123.06,122.84,123.03,148819.0,122.93,123.06,122.84,123.03,148819.0
2025-01-21 15:10:00,123.02,123.05,122.95,122.98,130477.0,123.02,123.05,122.95,122.98,130477.0
2025-01-21 15:15:00,122.98,122.99,122.89,122.95,193504.0,122.98,122.99,122.89,122.95,193504.0
2025-01-21 15:20:00,122.95,123.02,122.92,122.96,153316.0,122.95,123.02,122.92,122.96,153316.0
2025-01-21 15:25:00,122.96,122.99,122.83,122.86,156489.0,122.96,122.99,122.83,122.86,156489.0
2025-01-21 15:30:00,122.85,122.95,122.77,122.8,308835.0,122.85,122.95,122.77,122.8,308835.0
2025-01-21 15:35:00,122.79,122.82,122.47,122.73,428527.0,122.79,122.82,122.47,122.73,428527.0
2025-01-21 15:40:00,122.73,122.82,122.57,122.62,221744.0,122.73,122.82,122.57,122.62,221744.0
2025-01-21 15:45:00,122.61,122.61,122.33,122.39,430828.0,122.61,122.61,122.33,122.39,430828.0
2025-01-21 15:50:00,122.39,122.78,122.35,122.66,454132.0,122.39,122.78,122.35,122.66,454132.0
2025-01-21 15:55:00,122.67,122.67,122.21,122.27,898157.0,122.67,122.67,122.21,122.27,898157.0
2025-01-22 09:30:00,123.07,123.86,121.91,123.34,1481251.0,123.07,123.86,121.91,123.34,1481251.0
2025-01-22 09:35:00,123.31,123.33,122.22,122.81,678808.0,123.31,123.33,122.22,122.81,678808.0
2025-01-22 09:40:00,122.77,124.19,122.77,124.11,861853.0,122.77,124.19,122.77,124.11,861853.0
2025-01-22 09:45:00,124.11,124.12,123.34,123.67,644717.0,124.11,124.12,123.34,123.67,644717.0
2025-01-22 09:50:00,123.68,123.75,123.35,123.67,339840.0,123.68,123.75,123.35,123.67,339840.0
2025-01-22 09:55:00,123.66,124.07,123.52,123.73,553736.0,123.66,124.07,123.52,123.73,553736.0
2025-01-22 10:00:00,123.73,124.28,123.57,124.22,469593.0,123.73,124.28,123.57,124.22,469593.0
2025-01-22 10:05:00,124.22,124.32,123.81,124.1,393634.0,124.22,124.32,123.81,124.1,393634.0
2025-01-22 10:10:00,124.1,124.41,123.95,124.16,381898.0,124.1,124.41,123.95,124.16,381898.0
2025-01-22 10:15:00,124.14,124.3,123.8,123.8,320154.0,124.14,124.3,123.8,123.8,320154.0
2025-01-22 10:20:00,123.8,123.91,123.62,123.88,247648.0,123.8,123.91,123.62,123.88,247648.0
2025-01-22 10:25:00,123.88,123.99,123.8,123.85,237593.0,123.88,123.99,123.8,123.85,237593.0
2025-01-22 10:30:00,123.84,124.03,123.62,123.78,249847.0,123.84,124.03,123.62,123.78,249847.0
2025-01-22 10:35:00,123.79,124.14,123.77,124.13,278778.0,123.79,124.14,123.77,124.13,278778.0
2025-01-22 10:40:00,124.14,124.32,123.97,124.14,350689.0,124.14,124.32,123.97,124.14,350689.0
2025-01-22 10:45:00,124.14,124.3,124.0,124.24,160337.0,124.14,124.3,124.0,124.24,160337.0
2025-01-22 10:50:00,124.23,124.23,123.97,124.15,220333.0,124.23,124.23,123.97,124.15,220333.0
2025-01-22 10:55:00,124.17,124.25,123.99,124.15,200405.0,124.17,124.25,123.99,124.15,200405.0
2025-01-22 11:00:00,124.16,124.68,124.06,124.59,417130.0,124.16,124.68,124.06,124.59,417130.0
2025-01-22 11:05:00,124.59,125.06,124.57,124.86,624291.0,124.59,125.06,124.57,124.86,624291.0
2025-01-22 11:10:00,124.82,124.83,124.62,124.77,303895.0,124.82,124.83,124.62,124.77,303895.0
2025-01-22 11:15:00,124.75,125.23,124.69,125.18,387458.0,124.75,125.23,124.69,125.18,387458.0
2025-01-22 11:20:00,125.19,125.43,125.0,125.38,390334.0,125.19,125.43,125.0,125.38,390334.0
2025-01-22 11:25:00,125.39,125.5,125.22,125.37,299183.0,125.39,125.5,125.22,125.37,299183.0
2025-01-22 11:30:00,125.37,125.65,125.22,125.48,434119.0,125.37,125.65,125.22,125.48,434119.0
2025-01-22 11:35:00,125.51,125.64,125.31,125.31,339822.0,125.51,125.64,125.31,125.31,339822.0
2025-01-22 11:40:00,125.34,125.6,125.28,125.57,277771.0,125.34,125.6,125.28,125.57,277771.0
2025-01-22 11:45:00,125.57,125.57,124.78,124.97,613695.0,125.57,125.57,124.78,124.97,613695.0
2025-01-22 11:50:00,124.97,125.07,124.56,124.59,286873.0,124.97,125.07,124.56,124.59,286873.0
2025-01-22 11:55:00,124.58,124.74,124.44,124.58,262545.0,124.58,124.74,124.44,124.58,262545.0
2025-01-22 12:00:00,124.56,124.67,124.36,124.37,331021.0,124.56,124.67,124.36,124.37,331021.0
2025-01-22 12:05:00,124.39,124.48,124.28,124.37,272655.0,124.39,124.48,124.28,124.37,272655.0
2025-01-22 12:10:00,124.38,124.38,123.93,124.04,459901.0,124.38,124.38,123.93,124.04,459901.0
2025-01-22 12:15:00,124.04,124.43,124.02,124.39,315367.0,124.04,124.43,124.02,124.39,315367.0
2025-01-22 12:20:00,124.39,124.5,124.07,124.15,312950.0,124.39,124.5,124.07,124.15,312950.0
2025-01-22 12:25:00,124.15,124.3,123.96,124.01,281913.0,124.15,124.3,123.96,124.01,281913.0
2025-01-22 12:30:00,124.01,124.01,123.78,123.96,265197.0,124.01,124.01,123.78,123.96,265197.0
2025-01-22 12:35:00,123.95,124.09,123.88,124.0,219620.0,123.95,124.09,123.88,124.0,219620.0
2025-01-22 12:40:00,124.01,124.01,123.68,123.72,220504.0,124.01,124.01,123.68,123.72,220504.0
2025-01-22 12:45:00,123.72,123.91,123.71,123.78,193279.0,123.72,123.91,123.71,123.78,193279.0
2025-01-22 12:50:00,123.78,123.93,123.71,123.88,189320.0,123.78,123.93,123.71,123.88,189320.0
2025-01-22 12:55:00,123.89,123.96,123.78,123.8,180041.0,123.89,123.96,123.78,123.8,180041.0
2025-01-22 13:00:00,123.81,123.96,123.51,123.55,308432.0,123.81,123.96,123.51,123.55,308432.0
2025-01-22 13:05:00,123.54,123.65,123.45,123.62,383312.0,123.54,123.65,123.45,123.62,383312.0
2025-01-22 13:10:00,123.62,123.7,123.3,123.33,293541.0,123.62,123.7,123.3,123.33,293541.0
2025-01-22 13:15:00,123.33,123.82,123.29,123.75,313565.0,123.33,123.82,123.29,123.75,313565.0
2025-01-22 13:20:00,123.76,124.06,123.72,123.92,361353.0,123.76,124.06,123.72,123.92,361353.0
2025-01-22 13:25:00,123.92,123.96,123.68,123.78,144126.0,123.92,123.96,123.68,123.78,144126.0
2025-01-22 13:30:00,123.79,123.96,123.77,123.95,103933.0,123.79,123.96,123.77,123.95,103933.0
2025-01-22 13:35:00,123.94,124.09,123.89,124.07,148999.0,123.94,124.09,123.89,124.07,148999.0
2025-01-22 13:40:00,124.07,124.07,123.88,123.9,129852.0,124.07,124.07,123.88,123.9,129852.0
2025-01-22 13:45:00,123.91,124.05,123.83,123.96,156142.0,123.91,124.05,123.83,123.96,156142.0
2025-01-22 13:50:00,123.96,124.11,123.92,124.01,142492.0,123.96,124.11,123.92,124.01,142492.0
2025-01-22 13:55:00,124.01,124.04,123.89,123.98,117624.0,124.01,124.04,123.89,123.98,117624.0
2025-01-22 14:00:00,123.99,124.04,123.62,123.67,161148.0,123.99,124.04,123.62,123.67,161148.0
2025-01-22 14:05:00,123.65,123.75,123.56,123.64,146472.0,123.65,123.75,123.56,123.64,146472.0
2025-01-22 14:10:00,123.64,123.64,123.45,123.59,145101.0,123.64,123.64,123.45,123.59,145101.0
2025-01-22 14:15:00,123.58,123.59,123.46,123.49,127228.0,123.58,123.59,123.46,123.49,127228.0
2025-01-22 14:20:00,123.48,123.51,123.37,123.38,217387.0,123.48,123.51,123.37,123.38,217387.0
2025-01-22 14:25:00,123.38,123.38,123.21,123.28,242595.0,123.38,123.38,123.21,123.28,242595.0
2025-01-22 14:30:00,123.29,123.34,123.17,123.27,209651.0,123.29,123.34,123.17,123.27,209651.0
2025-01-22 14:35:00,123.26,123.41,123.17,123.37,242058.0,123.26,123.41,123.17,123.37,242058.0
2025-01-22 14:40:00,123.38,123.4,123.22,123.34,187699.0,123.38,123.4,123.22,123.34,187699.0
2025-01-22 14:45:00,123.34,123.73,123.32,123.71,238960.0,123.34,123.73,123.32,123.71,238960.0
2025-01-22 14:50:00,123.72,123.79,123.63,123.76,174749.0,123.72,123.79,123.63,123.76,174749.0
2025-01-22 14:55:00,123.76,123.77,123.64,123.72,130802.0,123.76,123.77,123.64,123.72,130802.0
2025-01-22 15:00:00,123.72,123.84,123.5,123.59,203632.0,123.72,123.84,123.5,123.59,203632.0
2025-01-22 15:05:00,123.59,123.64,123.48,123.63,122618.0,123.59,123.64,123.48,123.63,122618.0
2025-01-22 15:10:00,123.64,123.81,123.61,123.76,162088.0,123.64,123.81,123.61,123.76,162088.0
2025-01-22 15:15:00,123.75,123.84,123.7,123.8,142545.0,123.75,123.84,123.7,123.8,142545.0
2025-01-22 15:20:00,123.79,123.79,123.66,123.72,131812.0,123.79,123.79,123.66,123.72,131812.0
2025-01-22 15:25:00,123.72,123.75,123.62,123.63,150110.0,123.72,123.75,123.62,123.63,150110.0
2025-01-22 15:30:00,123.63,123.97,123.59,123.96,290346.0,123.63,123.97,123.59,123.96,290346.0
2025-01-22 15:35:00,123.95,123.95,123.71,123.71,214293.0,123.95,123.95,123.71,123.71,214293.0
2025-01-22 15:40:00,123.71,123.92,123.69,123.91,140177.0,123.71,123.92,123.69,123.91,140177.0
2025-01-22 15:45:00,123.91,123.94,123.79,123.87,169973.0,123.91,123.94,123.79,123.87,169973.0
2025-01-22 15:50:00,123.86,123.93,123.65,123.79,369963.0,123.86,123.93,123.65,123.79,369963.0
2025-01-22 15:55:00,123.79,123.84,123.67,123.69,677997.0,123.79,123.84,123.67,123.69,677997.0
2025-01-23 09:30:00,121.43,121.84,120.75,121.83,1359797.0,121.43,121.84,120.75,121.83,1359797.0
2025-01-23 09:35:00,121.79,121.83,120.63,121.2,737552.0,121.79,121.83,120.63,121.2,737552.0
2025-01-23 09:40:00,121.24,121.93,121.07,121.91,545606.0,121.24,121.93,121.07,121.91,545606.0
2025-01-23 09:45:00,121.92,122.27,121.38,122.08,538930.0,121.92,122.27,121.38,122.08,538930.0
2025-01-23 09:50:00,122.09,122.19,121.68,122.12,355078.0,122.09,122.19,121.68,122.12,355078.0
2025-01-23 09:55:00,122.15,122.67,122.13,122.66,380965.0,122.15,122.67,122.13,122.66,380965.0
2025-01-23 10:00:00,122.66,122.75,122.32,122.67,379043.0,122.66,122.75,122.32,122.67,379043.0
2025-01-23 10:05:00,122.68,123.01,122.64,122.88,395358.0,122.68,123.01,122.64,122.88,395358.0
2025-01-23 10:10:00,122.86,123.11,122.75,122.94,334882.0,122.86,123.11,122.75,122.94,334882.0
2025-01-23 10:15:00,122.93,123.03,122.61,122.8,267875.0,122.93,123.03,122.61,122.8,267875.0
2025-01-23 10:20:00,122.78,122.85,122.62,122.83,210313.0,122.78,122.85,122.62,122.83,210313.0
2025-01-23 10:25:00,122.85,122.88,122.67,122.76,169209.0,122.85,122.88,122.67,122.76,169209.0
2025-01-23 10:30:00,122.76,122.9,122.44,122.85,303437.0,122.76,122.9,122.44,122.85,303437.0
2025-01-23 10:35:00,122.85,123.02,122.66,122.78,202208.0,122.85,123.02,122.66,122.78,202208.0
2025-01-23 10:40:00,122.79,123.0,122.74,122.86,157009.0,122.79,123.0,122.74,122.86,157009.0
2025-01-23 10:45:00,122.86,123.1,122.75,123.05,175155.0,122.86,123.1,122.75,123.05,175155.0
2025-01-23 10:50:00,123.05,123.15,122.89,123.12,205699.0,123.05,123.15,122.89,123.12,205699.0
2025-01-23 10:55:00,123.12,123.23,122.96,123.18,237231.0,123.12,123.23,122.96,123.18,237231.0
2025-01-23 11:00:00,123.18,123.43,123.06,123.29,227558.0,123.18,123.43,123.06,123.29,227558.0
2025-01-23 11:05:00,123.29,123.3,123.05,123.08,205947.0,123.29,123.3,123.05,123.08,205947.0
2025-01-23 11:10:00,123.09,123.34,122.97,123.28,215689.0,123.09,123.34,122.97,123.28,215689.0
2025-01-23 11:15:00,123.28,123.34,122.85,122.98,249420.0,123.28,123.34,122.85,122.98,249420.0
2025-01-23 11:20:00,122.98,123.13,122.81,122.99,244870.0,122.98,123.13,122.81,122.99,244870.0
2025-01-23 11:25:00,123.0,123.26,122.83,123.06,293931.0,123.0,123.26,122.83,123.06,293931.0
2025-01-23 11:30:00,123.06,123.37,122.95,123.31,304070.0,123.06,123.37,122.95,123.31,304070.0
2025-01-23 11:35:00,123.31,123.4,123.02,123.39,143181.0,123.31,123.4,123.02,123.39,143181.0
2025-01-23 11:40:00,123.4,123.6,123.3,123.57,208775.0,123.4,123.6,123.3,123.57,208775.0
2025-01-23 11:45:00,123.58,123.71,123.39,123.5,229827.0,123.58,123.71,123.39,123.5,229827.0
2025-01-23 11:50:00,123.48,123.52,123.23,123.39,185972.0,123.48,123.52,123.23,123.39,185972.0
2025-01-23 11:55:00,123.4,123.46,123.29,123.4,109574.0,123.4,123.46,123.29,123.4,109574.0
2025-01-23 12:00:00,123.39,123.39,123.14,123.16,156335.0,123.39,123.39,123.14,123.16,156335.0
2025-01-23 12:05:00,123.16,123.23,123.05,123.14,192671.0,123.16,123.23,123.05,123.14,192671.0
2025-01-23 12:10:00,123.14,123.3,123.07,123.3,100180.0,123.14,123.3,123.07,123.3,100180.0
2025-01-23 12:15:00,123.3,123.49,123.28,123.47,111972.0,123.3,123.49,123.28,123.47,111972.0
2025-01-23 12:20:00,123.47,123.51,123.32,123.33,135864.0,123.47,123.51,123.32,123.33,135864.0
2025-01-23 12:25:00,123.33,123.41,123.26,123.36,105347.0,123.33,123.41,123.26,123.36,105347.0
2025-01-23 12:30:00,123.36,123.43,123.16,123.17,99868.0,123.36,123.43,123.16,123.17,99868.0
2025-01-23 12:35:00,123.16,123.34,123.16,123.24,78723.0,123.16,123.34,123.16,123.24,78723.0
2025-01-23 12:40:00,123.24,123.33,123.19,123.29,102264.0,123.24,123.33,123.19,123.29,102264.0
2025-01-23 12:45:00,123.27,123.46,123.26,123.4,110491.0,123.27,123.46,123.26,123.4,110491.0
2025-01-23 12:50:00,123.4,123.51,123.36,123.37,139308.0,123.4,123.51,123.36,123.37,139308.0
2025-01-23 12:55:00,123.37,123.47,123.35,123.39,55060.0,123.37,123.47,123.35,123.39,55060.0
2025-01-23 13:00:00,123.4,123.53,123.36,123.46,89858.0,123.4,123.53,123.36,123.46,89858.0
2025-01-23 13:05:00,123.48,123.58,123.41,123.5,117788.0,123.48,123.58,123.41,123.5,117788.0
2025-01-23 13:10:00,123.51,123.54,123.42,123.53,80320.0,123.51,123.54,123.42,123.53,80320.0
2025-01-23 13:15:00,123.53,123.7,123.5,123.57,163929.0,123.53,123.7,123.5,123.57,163929.0
2025-01-23 13:20:00,123.57,123.61,123.49,123.61,120808.0,123.57,123.61,123.49,123.61,120808.0
2025-01-23 13:25:00,123.61,123.62,123.46,123.51,144158.0,123.61,123.62,123.46,123.51,144158.0
2025-01-23 13:30:00,123.51,123.53,123.46,123.5,112156.0,123.51,123.53,123.46,123.5,112156.0
2025-01-23 13:35:00,123.49,123.52,123.45,123.51,120393.0,123.49,123.52,123.45,123.51,120393.0
2025-01-23 13:40:00,123.52,123.56,123.38,123.48,122278.0,123.52,123.56,123.38,123.48,122278.0
2025-01-23 13:45:00,123.47,123.48,123.25,123.38,125943.0,123.47,123.48,123.25,123.38,125943.0
2025-01-23 13:50:00,123.39,123.54,123.39,123.52,125009.0,123.39,123.54,123.39,123.52,125009.0
2025-01-23 13:55:00,123.52,123.52,123.4,123.42,93307.0,123.52,123.52,123.4,123.42,93307.0
2025-01-23 14:00:00,123.42,123.48,123.3,123.32,89655.0,123.42,123.48,123.3,123.32,89655.0
2025-01-23 14:05:00,123.32,123.37,123.28,123.3,99655.0,123.32,123.37,123.28,123.3,99655.0
2025-01-23 14:10:00,123.31,123.33,123.14,123.21,104173.0,123.31,123.33,123.14,123.21,104173.0
2025-01-23 14:15:00,123.21,123.22,123.04,123.09,121252.0,123.21,123.22,123.04,123.09,121252.0
2025-01-23 14:20:00,123.09,123.24,123.04,123.24,166033.0,123.09,123.24,123.04,123.24,166033.0
2025-01-23 14:25:00,123.25,123.31,123.13,123.19,138514.0,123.25,123.31,123.13,123.19,138514.0
2025-01-23 14:30:00,123.19,123.34,123.19,123.26,87118.0,123.19,123.34,123.19,123.26,87118.0
2025-01-23 14:35:00,123.26,123.3,123.22,123.28,73216.0,123.26,123.3,123.22,123.28,73216.0
2025-01-23 14:40:00,123.28,123.38,123.26,123.34,99482.0,123.28,123.38,123.26,123.34,99482.0
2025-01-23 14:45:00,123.36,123.4,123.24,123.27,80329.0,123.36,123.4,123.24,123.27,80329.0
2025-01-23 14:50:00,123.27,123.31,123.22,123.28,93346.0,123.27,123.31,123.22,123.28,93346.0
2025-01-23 14:55:00,123.27,123.27,123.1,123.1,104698.0,123.27,123.27,123.1,123.1,104698.0
2025-01-23 15:00:00,123.1,123.1,122.9,123.0,164456.0,123.1,123.1,122.9,123.0,164456.0
2025-01-23 15:05:00,123.0,123.08,122.96,123.04,113418.0,123.0,123.08,122.96,123.04,113418.0
2025-01-23 15:10:00,123.03,123.25,122.93,123.25,106483.0,123.03,123.25,122.93,123.25,106483.0
2025-01-23 15:15:00,123.25,123.35,123.14,123.19,96927.0,123.25,123.35,123.14,123.19,96927.0
2025-01-23 15:20:00,123.21,123.35,123.1,123.14,165528.0,123.21,123.35,123.1,123.14,165528.0
2025-01-23 15:25:00,123.13,123.15,122.96,122.99,158954.0,123.13,123.15,122.96,122.99,158954.0
2025-01-23 15:30:00,122.97,123.09,122.97,123.0,153304.0,122.97,123.09,122.97,123.0,153304.0
2025-01-23 15:35:00,123.0,123.06,122.92,123.02,162280.0,123.0,123.06,122.92,123.02,162280.0
2025-01-23 15:40:00,123.01,123.03,122.91,122.97,152625.0,123.01,123.03,122.91,122.97,152625.0
2025-01-23 15:45:00,122.98,123.0,122.83,122.92,199065.0,122.98,123.0,122.83,122.92,199065.0
2025-01-23 15:50:00,122.9,123.05,122.89,123.0,451152.0,122.9,123.05,122.89,123.0,451152.0
2025-01-23 15:55:00,122.99,123.31,122.88,123.04,1112616.0,122.99,123.31,122.88,123.04,1112616.0
2025-01-24 09:30:00,124.55,125.25,123.58,123.63,1450929.0,124.55,125.25,123.58,123.63,1450929.0
2025-01-24 09:35:00,123.64,123.99,123.17,123.35,543941.0,123.64,123.99,123.17,123.35,543941.0
2025-01-24 09:40:00,123.31,123.8,123.21,123.38,444228.0,123.31,123.8,123.21,123.38,444228.0
2025-01-24 09:45:00,123.39,123.9,123.35,123.84,404114.0,123.39,123.9,123.35,123.84,404114.0
2025-01-24 09:50:00,123.86,123.9,123.45,123.67,457685.0,123.86,123.9,123.45,123.67,457685.0
2025-01-24 09:55:00,123.68,123.83,123.49,123.54,284869.0,123.68,123.83,123.49,123.54,284869.0
2025-01-24 10:00:00,123.56,123.65,122.77,123.06,594504.0,123.56,123.65,122.77,123.06,594504.0
2025-01-24 10:05:00,123.06,123.53,123.06,123.42,305120.0,123.06,123.53,123.06,123.42,305120.0
2025-01-24 10:10:00,123.39,123.52,123.18,123.32,220991.0,123.39,123.52,123.18,123.32,220991.0
2025-01-24 10:15:00,123.29,123.34,123.14,123.32,246288.0,123.29,123.34,123.14,123.32,246288.0
2025-01-24 10:20:00,123.32,123.36,123.15,123.33,185254.0,123.32,123.36,123.15,123.33,185254.0
2025-01-24 10:25:00,123.34,123.37,123.0,123.11,192118.0,123.34,123.37,123.0,123.11,192118.0
2025-01-24 10:30:00,123.1,123.62,123.06,123.61,240352.0,123.1,123.62,123.06,123.61,240352.0
2025-01-24 10:35:00,123.62,123.91,123.46,123.67,327598.0,123.62,123.91,123.46,123.67,327598.0
2025-01-24 10:40:00,123.67,124.07,123.64,124.07,455918.0,123.67,124.07,123.64,124.07,455918.0
2025-01-24 10:45:00,124.06,124.13,123.75,123.88,298938.0,124.06,124.13,123.75,123.88,298938.0
2025-01-24 10:50:00,123.86,124.03,123.75,123.95,196952.0,123.86,124.03,123.75,123.95,196952.0
2025-01-24 10:55:00,123.95,123.98,123.76,123.79,151791.0,123.95,123.98,123.76,123.79,151791.0
2025-01-24 11:00:00,123.79,124.0,123.63,123.86,176060.0,123.79,124.0,123.63,123.86,176060.0
2025-01-24 11:05:00,123.86,124.22,123.85,124.19,270126.0,123.86,124.22,123.85,124.19,270126.0
2025-01-24 11:10:00,124.19,125.13,124.13,124.74,824330.0,124.19,125.13,124.13,124.74,824330.0
2025-01-24 11:15:00,124.72,125.14,124.66,124.67,612223.0,124.72,125.14,124.66,124.67,612223.0
2025-01-24 11:20:00,124.66,124.75,124.41,124.49,339507.0,124.66,124.75,124.41,124.49,339507.0
2025-01-24 11:25:00,124.49,124.64,124.3,124.36,221221.0,124.49,124.64,124.3,124.36,221221.0
2025-01-24 11:30:00,124.34,124.51,124.23,124.47,206148.0,124.34,124.51,124.23,124.47,206148.0
2025-01-24 11:35:00,124.46,124.65,124.36,124.6,184403.0,124.46,124.65,124.36,124.6,184403.0
2025-01-24 11:40:00,124.59,124.64,124.35,124.43,217009.0,124.59,124.64,124.35,124.43,217009.0
2025-01-24 11:45:00,124.43,124.53,124.29,124.51,135038.0,124.43,124.53,124.29,124.51,135038.0
2025-01-24 11:50:00,124.51,124.54,124.36,124.5,130514.0,124.51,124.54,124.36,124.5,130514.0
2025-01-24 11:55:00,124.49,124.49,123.86,123.93,318550.0,124.49,124.49,123.86,123.93,318550.0
2025-01-24 12:00:00,123.91,124.12,123.8,123.98,246296.0,123.91,124.12,123.8,123.98,246296.0
2025-01-24 12:05:00,123.98,124.12,123.91,123.97,113738.0,123.98,124.12,123.91,123.97,113738.0
2025-01-24 12:10:00,123.99,124.21,123.9,123.98,151254.0,123.99,124.21,123.9,123.98,151254.0
2025-01-24 12:15:00,123.98,124.12,123.9,124.02,109003.0,123.98,124.12,123.9,124.02,109003.0
2025-01-24 12:20:00,124.06,124.11,123.98,124.02,85812.0,124.06,124.11,123.98,124.02,85812.0
2025-01-24 12:25:00,124.02,124.1,123.66,123.77,217073.0,124.02,124.1,123.66,123.77,217073.0
2025-01-24 12:30:00,123.78,123.94,123.72,123.87,110320.0,123.78,123.94,123.72,123.87,110320.0
2025-01-24 12:35:00,123.9,123.9,123.77,123.78,63549.0,123.9,123.9,123.77,123.78,63549.0
2025-01-24 12:40:00,123.79,123.8,123.48,123.49,264306.0,123.79,123.8,123.48,123.49,264306.0
2025-01-24 12:45:00,123.5,123.53,123.34,123.38,182492.0,123.5,123.53,123.34,123.38,182492.0
2025-01-24 12:50:00,123.38,123.41,123.16,123.29,199617.0,123.38,123.41,123.16,123.29,199617.0
2025-01-24 12:55:00,123.29,123.3,122.86,123.02,396293.0,123.29,123.3,122.86,123.02,396293.0
2025-01-24 13:00:00,123.01,124.03,122.84,123.93,1099766.0,123.01,124.03,122.84,123.93,1099766.0
2025-01-24 13:05:00,123.94,123.99,122.86,123.0,872220.0,123.94,123.99,122.86,123.0,872220.0
2025-01-24 13:10:00,122.97,123.14,122.62,122.89,421566.0,122.97,123.14,122.62,122.89,421566.0
2025-01-24 13:15:00,122.89,123.08,122.69,122.99,239397.0,122.89,123.08,122.69,122.99,239397.0
2025-01-24 13:20:00,123.01,123.18,122.79,122.87,364928.0,123.01,123.18,122.79,122.87,364928.0
2025-01-24 13:25:00,122.86,122.86,122.57,122.72,233533.0,122.86,122.86,122.57,122.72,233533.0
2025-01-24 13:30:00,122.72,123.05,122.7,122.84,252442.0,122.72,123.05,122.7,122.84,252442.0
2025-01-24 13:35:00,122.86,122.94,122.74,122.84,126840.0,122.86,122.94,122.74,122.84,126840.0
2025-01-24 13:40:00,122.85,122.86,122.54,122.61,187412.0,122.85,122.86,122.54,122.61,187412.0
2025-01-24 13:45:00,122.58,122.9,122.46,122.86,207352.0,122.58,122.9,122.46,122.86,207352.0
2025-01-24 13:50:00,122.86,122.93,122.69,122.86,136699.0,122.86,122.93,122.69,122.86,136699.0
2025-01-24 13:55:00,122.86,122.95,122.65,122.73,183395.0,122.86,122.95,122.65,122.73,183395.0
2025-01-24 14:00:00,122.74,122.85,122.51,122.58,159724.0,122.74,122.85,122.51,122.58,159724.0
2025-01-24 14:05:00,122.58,122.75,122.53,122.53,170653.0,122.58,122.75,122.53,122.53,170653.0
2025-01-24 14:10:00,122.56,122.71,122.5,122.57,154467.0,122.56,122.71,122.5,122.57,154467.0
2025-01-24 14:15:00,122.57,122.65,122.45,122.5,147044.0,122.57,122.65,122.45,122.5,147044.0
2025-01-24 14:20:00,122.49,122.55,122.39,122.41,148848.0,122.49,122.55,122.39,122.41,148848.0
2025-01-24 14:25:00,122.42,122.62,122.36,122.52,219130.0,122.42,122.62,122.36,122.52,219130.0
2025-01-24 14:30:00,122.54,122.7,122.52,122.62,139452.0,122.54,122.7,122.52,122.62,139452.0
2025-01-24 14:35:00,122.63,122.79,122.61,122.72,111006.0,122.63,122.79,122.61,122.72,111006.0
2025-01-24 14:40:00,122.72,122.79,122.56,122.59,152274.0,122.72,122.79,122.56,122.59,152274.0
2025-01-24 14:45:00,122.58,122.79,122.55,122.78,127832.0,122.58,122.79,122.55,122.78,127832.0
2025-01-24 14:50:00,122.79,122.9,122.76,122.86,164480.0,122.79,122.9,122.76,122.86,164480.0
2025-01-24 14:55:00,122.83,122.87,122.6,122.65,160857.0,122.83,122.87,122.6,122.65,160857.0
2025-01-24 15:00:00,122.64,122.7,122.53,122.68,144751.0,122.64,122.7,122.53,122.68,144751.0
2025-01-24 15:05:00,122.67,122.68,122.44,122.48,160084.0,122.67,122.68,122.44,122.48,160084.0
2025-01-24 15:10:00,122.48,122.67,122.45,122.59,135593.0,122.48,122.67,122.45,122.59,135593.0
2025-01-24 15:15:00,122.59,122.6,122.36,122.37,198041.0,122.59,122.6,122.36,122.37,198041.0
2025-01-24 15:20:00,122.37,122.46,122.25,122.44,200691.0,122.37,122.46,122.25,122.44,200691.0
2025-01-24 15:25:00,122.44,122.45,122.32,122.39,135646.0,122.44,122.45,122.32,122.39,135646.0
2025-01-24 15:30:00,122.38,122.47,122.34,122.36,163584.0,122.38,122.47,122.34,122.36,163584.0
2025-01-24 15:35:00,122.36,122.43,122.34,122.34,146737.0,122.36,122.43,122.34,122.34,146737.0
2025-01-24 15:40:00,122.35,122.39,122.23,122.38,181993.0,122.35,122.39,122.23,122.38,181993.0
2025-01-24 15:45:00,122.36,122.48,122.33,122.45,212303.0,122.36,122.48,122.33,122.45,212303.0
2025-01-24 15:50:00,122.45,122.94,122.45,122.85,474758.0,122.45,122.94,122.45,122.85,474758.0
2025-01-24 15:55:00,122.81,122.95,122.77,122.86,597338.0,122.81,122.95,122.77,122.86,597338.0
2025-01-27 09:30:00,117.73,118.05,116.16,117.3,2466875.0,117.73,118.05,116.16,117.3,2466875.0
2025-01-27 09:35:00,117.3,117.79,115.71,115.76,1444840.0,117.3,117.79,115.71,115.76,1444840.0
2025-01-27 09:40:00,115.76,117.73,115.55,117.55,1293043.0,115.76,117.73,115.55,117.55,1293043.0
2025-01-27 09:45:00,117.54,117.54,116.65,117.26,894153.0,117.54,117.54,116.65,117.26,894153.0
2025-01-27 09:50:00,117.26,118.08,116.81,117.79,836633.0,117.26,118.08,116.81,117.79,836633.0
2025-01-27 09:55:00,117.78,117.9,117.22,117.59,1070126.0,117.78,117.9,117.22,117.59,1070126.0
2025-01-27 10:00:00,117.57,118.04,117.12,117.16,705824.0,117.57,118.04,117.12,117.16,705824.0
2025-01-27 10:05:00,117.22,117.76,116.83,117.25,806501.0,117.22,117.76,116.83,117.25,806501.0
2025-01-27 10:10:00,117.23,117.37,116.62,116.81,563520.0,117.23,117.37,116.62,116.81,563520.0
2025-01-27 10:15:00,116.81,117.03,116.34,116.44,537590.0,116.81,117.03,116.34,116.44,537590.0
2025-01-27 10:20:00,116.43,117.05,116.42,117.01,388341.0,116.43,117.05,116.42,117.01,388341.0
2025-01-27 10:25:00,117.0,117.39,116.82,117.16,390657.0,117.0,117.39,116.82,117.16,390657.0
2025-01-27 10:30:00,117.16,117.89,116.96,117.87,500770.0,117.16,117.89,116.96,117.87,500770.0
2025-01-27 10:35:00,117.86,117.88,117.18,117.48,363750.0,117.86,117.88,117.18,117.48,363750.0
2025-01-27 10:40:00,117.5,117.78,117.36,117.5,361187.0,117.5,117.78,117.36,117.5,361187.0
2025-01-27 10:45:00,117.49,117.57,117.13,117.15,334384.0,117.49,117.57,117.13,117.15,334384.0
2025-01-27 10:50:00,117.16,117.52,117.0,117.32,337195.0,117.16,117.52,117.0,117.32,337195.0
2025-01-27 10:55:00,117.29,117.45,116.32,116.38,496388.0,117.29,117.45,116.32,116.38,496388.0
2025-01-27 11:00:00,116.39,116.56,116.19,116.36,411545.0,116.39,116.56,116.19,116.36,411545.0
2025-01-27 11:05:00,116.35,116.36,115.68,115.88,676099.0,116.35,116.36,115.68,115.88,676099.0
2025-01-27 11:10:00,115.9,116.0,115.55,115.6,560860.0,115.9,116.0,115.55,115.6,560860.0
2025-01-27 11:15:00,115.61,116.18,115.55,115.96,409263.0,115.61,116.18,115.55,115.96,409263.0
2025-01-27 11:20:00,115.97,116.03,115.35,115.37,484837.0,115.97,116.03,115.35,115.37,484837.0
2025-01-27 11:25:00,115.37,115.46,115.06,115.27,580864.0,115.37,115.46,115.06,115.27,580864.0
2025-01-27 11:30:00,115.26,115.57,115.05,115.13,517620.0,115.26,115.57,115.05,115.13,517620.0
2025-01-27 11:35:00,115.18,115.39,115.03,115.09,482944.0,115.18,115.39,115.03,115.09,482944.0
2025-01-27 11:40:00,115.07,115.25,114.82,115.22,553555.0,115.07,115.25,114.82,115.22,553555.0
2025-01-27 11:45:00,115.21,115.6,115.14,115.33,396637.0,115.21,115.6,115.14,115.33,396637.0
2025-01-27 11:50:00,115.32,115.4,114.97,115.0,321826.0,115.32,115.4,114.97,115.0,321826.0
2025-01-27 11:55:00,114.99,115.49,114.98,115.1,235975.0,114.99,115.49,114.98,115.1,235975.0
2025-01-27 12:00:00,115.13,115.7,115.12,115.48,344239.0,115.13,115.7,115.12,115.48,344239.0
2025-01-27 12:05:00,115.48,115.71,115.3,115.42,292411.0,115.48,115.71,115.3,115.42,292411.0
2025-01-27 12:10:00,115.41,115.73,115.22,115.55,223989.0,115.41,115.73,115.22,115.55,223989.0
2025-01-27 12:15:00,115.56,115.78,115.5,115.61,222212.0,115.56,115.78,115.5,115.61,222212.0
2025-01-27 12:20:00,115.61,115.66,115.33,115.45,227493.0,115.61,115.66,115.33,115.45,227493.0
2025-01-27 12:25:00,115.44,115.7,115.34,115.57,256435.0,115.44,115.7,115.34,115.57,256435.0
2025-01-27 12:30:00,115.56,115.89,115.53,115.88,260945.0,115.56,115.89,115.53,115.88,260945.0
2025-01-27 12:35:00,115.87,116.05,115.55,115.67,252251.0,115.87,116.05,115.55,115.67,252251.0
2025-01-27 12:40:00,115.69,115.73,115.46,115.59,206299.0,115.69,115.73,115.46,115.59,206299.0
2025-01-27 12:45:00,115.6,115.65,115.49,115.53,182722.0,115.6,115.65,115.49,115.53,182722.0
2025-01-27 12:50:00,115.54,115.55,115.06,115.21,317926.0,115.54,115.55,115.06,115.21,317926.0
2025-01-27 12:55:00,115.21,115.31,114.56,114.65,655640.0,115.21,115.31,114.56,114.65,655640.0
2025-01-27 13:00:00,114.67,115.38,114.67,115.27,311858.0,114.67,115.38,114.67,115.27,311858.0
2025-01-27 13:05:00,115.27,115.33,114.95,114.97,199799.0,115.27,115.33,114.95,114.97,199799.0
2025-01-27 13:10:00,114.98,115.08,114.86,114.93,188153.0,114.98,115.08,114.86,114.93,188153.0
2025-01-27 13:15:00,114.95,115.06,114.68,114.72,308809.0,114.95,115.06,114.68,114.72,308809.0
2025-01-27 13:20:00,114.71,114.91,114.57,114.62,285453.0,114.71,114.91,114.57,114.62,285453.0
2025-01-27 13:25:00,114.62,114.64,114.31,114.46,404098.0,114.62,114.64,114.31,114.46,404098.0
2025-01-27 13:30:00,114.47,114.82,114.39,114.75,452297.0,114.47,114.82,114.39,114.75,452297.0
2025-01-27 13:35:00,114.75,115.02,114.75,114.77,257440.0,114.75,115.02,114.75,114.77,257440.0
2025-01-27 13:40:00,114.76,115.0,114.75,114.78,264565.0,114.76,115.0,114.75,114.78,264565.0
2025-01-27 13:45:00,114.78,114.8,114.08,114.14,434375.0,114.78,114.8,114.08,114.14,434375.0
2025-01-27 13:50:00,114.14,114.45,114.1,114.12,407988.0,114.14,114.45,114.1,114.12,407988.0
2025-01-27 13:55:00,114.15,114.16,113.61,113.62,563918.0,114.15,114.16,113.61,113.62,563918.0
2025-01-27 14:00:00,113.62,114.23,113.62,114.13,448498.0,113.62,114.23,113.62,114.13,448498.0
2025-01-27 14:05:00,114.14,114.14,113.64,113.83,349564.0,114.14,114.14,113.64,113.83,349564.0
2025-01-27 14:10:00,113.83,114.01,113.75,113.88,368000.0,113.83,114.01,113.75,113.88,368000.0
2025-01-27 14:15:00,113.88,114.12,113.66,113.93,365818.0,113.88,114.12,113.66,113.93,365818.0
2025-01-27 14:20:00,113.93,114.0,113.7,113.88,324753.0,113.93,114.0,113.7,113.88,324753.0
2025-01-27 14:25:00,113.87,114.16,113.84,114.03,508943.0,113.87,114.16,113.84,114.03,508943.0
2025-01-27 14:30:00,114.02,114.15,113.7,113.93,480687.0,114.02,114.15,113.7,113.93,480687.0
2025-01-27 14:35:00,113.93,114.22,113.86,113.98,332743.0,113.93,114.22,113.86,113.98,332743.0
2025-01-27 14:40:00,113.99,113.99,113.28,113.41,532439.0,113.99,113.99,113.28,113.41,532439.0
2025-01-27 14:45:00,113.43,113.47,113.06,113.1,430993.0,113.43,113.47,113.06,113.1,430993.0
2025-01-27 14:50:00,113.11,113.21,112.8,113.16,516502.0,113.11,113.21,112.8,113.16,516502.0
2025-01-27 14:55:00,113.17,113.32,113.0,113.21,344451.0,113.17,113.32,113.0,113.21,344451.0
2025-01-27 15:00:00,113.21,113.81,113.18,113.65,308611.0,113.21,113.81,113.18,113.65,308611.0
2025-01-27 15:05:00,113.64,114.02,113.54,113.95,463657.0,113.64,114.02,113.54,113.95,463657.0
2025-01-27 15:10:00,113.94,114.34,113.85,114.01,446402.0,113.94,114.34,113.85,114.01,446402.0
2025-01-27 15:15:00,114.01,114.26,113.91,114.09,364911.0,114.01,114.26,113.91,114.09,364911.0
2025-01-27 15:20:00,114.08,114.21,113.78,114.16,326896.0,114.08,114.21,113.78,114.16,326896.0
2025-01-27 15:25:00,114.19,114.42,114.06,114.25,373384.0,114.19,114.42,114.06,114.25,373384.0
2025-01-27 15:30:00,114.28,114.5,114.25,114.34,371489.0,114.28,114.5,114.25,114.34,371489.0
2025-01-27 15:35:00,114.34,114.73,114.3,114.66,367453.0,114.34,114.73,114.3,114.66,367453.0
2025-01-27 15:40:00,114.67,114.74,114.36,114.58,340724.0,114.67,114.74,114.36,114.58,340724.0
2025-01-27 15:45:00,114.58,114.98,114.54,114.83,497333.0,114.58,114.98,114.54,114.83,497333.0
2025-01-27 15:50:00,114.82,114.89,114.52,114.65,651207.0,114.82,114.89,114.52,114.65,651207.0
2025-01-27 15:55:00,114.66,115.11,114.51,115.05,1237798.0,114.66,115.11,114.51,115.05,1237798.0
2025-01-28 09:30:00,115.13,116.15,114.36,114.47,1442682.0,115.13,116.15,114.36,114.47,1442682.0
2025-01-28 09:35:00,114.49,114.49,113.78,113.95,684031.0,114.49,114.49,113.78,113.95,684031.0
2025-01-28 09:40:00,113.91,114.34,113.08,113.23,834675.0,113.91,114.34,113.08,113.23,834675.0
2025-01-28 09:45:00,113.24,113.63,112.95,113.23,837073.0,113.24,113.63,112.95,113.23,837073.0
2025-01-28 09:50:00,113.24,113.85,112.97,113.75,760669.0,113.24,113.85,112.97,113.75,760669.0
2025-01-28 09:55:00,113.75,113.8,113.2,113.23,612498.0,113.75,113.8,113.2,113.23,612498.0
2025-01-28 10:00:00,113.22,113.83,113.1,113.7,726679.0,113.22,113.83,113.1,113.7,726679.0
2025-01-28 10:05:00,113.66,113.92,113.34,113.41,468698.0,113.66,113.92,113.34,113.41,468698.0
2025-01-28 10:10:00,113.42,114.31,113.41,114.22,483671.0,113.42,114.31,113.41,114.22,483671.0
2025-01-28 10:15:00,114.21,114.34,114.02,114.09,288659.0,114.21,114.34,114.02,114.09,288659.0
2025-01-28 10:20:00,114.08,114.74,114.03,114.7,410183.0,114.08,114.74,114.03,114.7,410183.0
2025-01-28 10:25:00,114.73,114.93,114.41,114.56,380193.0,114.73,114.93,114.41,114.56,380193.0
2025-01-28 10:30:00,114.59,114.59,113.97,114.05,407812.0,114.59,114.59,113.97,114.05,407812.0
2025-01-28 10:35:00,114.06,114.36,113.89,114.28,369954.0,114.06,114.36,113.89,114.28,369954.0
2025-01-28 10:40:00,114.24,114.39,114.08,114.12,228396.0,114.24,114.39,114.08,114.12,228396.0
2025-01-28 10:45:00,114.1,114.28,113.73,114.23,347971.0,114.1,114.28,113.73,114.23,347971.0
2025-01-28 10:50:00,114.21,114.33,113.8,113.86,210633.0,114.21,114.33,113.8,113.86,210633.0
2025-01-28 10:55:00,113.88,114.2,113.84,114.03,283768.0,113.88,114.2,113.84,114.03,283768.0
2025-01-28 11:00:00,114.04,114.16,113.5,113.91,345981.0,114.04,114.16,113.5,113.91,345981.0
2025-01-28 11:05:00,113.91,114.22,113.81,114.03,271193.0,113.91,114.22,113.81,114.03,271193.0
2025-01-28 11:10:00,114.03,114.21,113.75,113.92,215111.0,114.03,114.21,113.75,113.92,215111.0
2025-01-28 11:15:00,113.93,114.09,113.68,113.78,234147.0,113.93,114.09,113.68,113.78,234147.0
2025-01-28 11:20:00,113.77,113.99,113.69,113.83,156333.0,113.77,113.99,113.69,113.83,156333.0
2025-01-28 11:25:00,113.84,113.9,113.37,113.47,372583.0,113.84,113.9,113.37,113.47,372583.0
2025-01-28 11:30:00,113.47,113.56,113.32,113.42,326616.0,113.47,113.56,113.32,113.42,326616.0
2025-01-28 11:35:00,113.43,113.76,113.22,113.73,309983.0,113.43,113.76,113.22,113.73,309983.0
2025-01-28 11:40:00,113.74,113.79,113.3,113.52,224147.0,113.74,113.79,113.3,113.52,224147.0
2025-01-28 11:45:00,113.51,113.73,113.46,113.69,172198.0,113.51,113.73,113.46,113.69,172198.0
2025-01-28 11:50:00,113.69,113.7,113.43,113.64,228193.0,113.69,113.7,113.43,113.64,228193.0
2025-01-28 11:55:00,113.64,113.78,113.58,113.78,184722.0,113.64,113.78,113.58,113.78,184722.0
2025-01-28 12:00:00,113.76,114.07,113.75,114.06,284668.0,113.76,114.07,113.75,114.06,284668.0
2025-01-28 12:05:00,114.07,114.41,114.05,114.33,276748.0,114.07,114.41,114.05,114.33,276748.0
2025-01-28 12:10:00,114.34,114.44,114.16,114.35,271995.0,114.34,114.44,114.16,114.35,271995.0
2025-01-28 12:15:00,114.35,114.53,114.33,114.52,274262.0,114.35,114.53,114.33,114.52,274262.0
2025-01-28 12:20:00,114.52,114.77,114.46,114.77,255019.0,114.52,114.77,114.46,114.77,255019.0
2025-01-28 12:25:00,114.77,114.8,114.32,114.45,259009.0,114.77,114.8,114.32,114.45,259009.0
2025-01-28 12:30:00,114.45,114.57,114.37,114.57,195414.0,114.45,114.57,114.37,114.57,195414.0
2025-01-28 12:35:00,114.57,114.87,114.55,114.79,310956.0,114.57,114.87,114.55,114.79,310956.0
2025-01-28 12:40:00,114.81,114.81,114.22,114.34,264055.0,114.81,114.81,114.22,114.34,264055.0
2025-01-28 12:45:00,114.34,114.58,114.31,114.57,181987.0,114.34,114.58,114.31,114.57,181987.0
2025-01-28 12:50:00,114.57,114.66,114.44,114.51,135792.0,114.57,114.66,114.44,114.51,135792.0
2025-01-28 12:55:00,114.51,114.63,114.31,114.36,176660.0,114.51,114.63,114.31,114.36,176660.0
2025-01-28 13:00:00,114.35,114.52,114.33,114.52,129400.0,114.35,114.52,114.33,114.52,129400.0
2025-01-28 13:05:00,114.53,114.57,114.42,114.48,158392.0,114.53,114.57,114.42,114.48,158392.0
2025-01-28 13:10:00,114.48,114.59,114.41,114.5,110087.0,114.48,114.59,114.41,114.5,110087.0
2025-01-28 13:15:00,114.53,114.88,114.52,114.86,209556.0,114.53,114.88,114.52,114.86,209556.0
2025-01-28 13:20:00,114.87,114.88,114.67,114.8,122630.0,114.87,114.88,114.67,114.8,122630.0
2025-01-28 13:25:00,114.79,114.86,114.49,114.54,161503.0,114.79,114.86,114.49,114.54,161503.0
2025-01-28 13:30:00,114.54,114.59,114.25,114.5,217474.0,114.54,114.59,114.25,114.5,217474.0
2025-01-28 13:35:00,114.51,114.58,114.25,114.29,361067.0,114.51,114.58,114.25,114.29,361067.0
2025-01-28 13:40:00,114.29,114.35,114.08,114.16,205155.0,114.29,114.35,114.08,114.16,205155.0
2025-01-28 13:45:00,114.16,114.3,114.06,114.28,217428.0,114.16,114.3,114.06,114.28,217428.0
2025-01-28 13:50:00,114.29,114.45,114.21,114.35,154576.0,114.29,114.45,114.21,114.35,154576.0
2025-01-28 13:55:00,114.37,114.48,114.31,114.41,137032.0,114.37,114.48,114.31,114.41,137032.0
2025-01-28 14:00:00,114.41,114.49,114.33,114.4,165793.0,114.41,114.49,114.33,114.4,165793.0
2025-01-28 14:05:00,114.37,114.41,114.13,114.18,265263.0,114.37,114.41,114.13,114.18,265263.0
2025-01-28 14:10:00,114.18,114.33,114.15,114.3,136413.0,114.18,114.33,114.15,114.3,136413.0
2025-01-28 14:15:00,114.29,114.4,114.28,114.35,122585.0,114.29,114.4,114.28,114.35,122585.0
2025-01-28 14:20:00,114.36,114.62,114.34,114.57,208571.0,114.36,114.62,114.34,114.57,208571.0
2025-01-28 14:25:00,114.57,114.67,114.49,114.55,175158.0,114.57,114.67,114.49,114.55,175158.0
2025-01-28 14:30:00,114.55,114.61,114.5,114.54,185034.0,114.55,114.61,114.5,114.54,185034.0
2025-01-28 14:35:00,114.53,114.8,114.53,114.69,232972.0,114.53,114.8,114.53,114.69,232972.0
2025-01-28 14:40:00,114.69,114.76,114.61,114.73,128807.0,114.69,114.76,114.61,114.73,128807.0
2025-01-28 14:45:00,114.73,115.03,114.72,115.03,333710.0,114.73,115.03,114.72,115.03,333710.0
2025-01-28 14:50:00,115.02,115.2,114.93,115.07,346354.0,115.02,115.2,114.93,115.07,346354.0
2025-01-28 14:55:00,115.07,115.07,114.87,114.91,242517.0,115.07,115.07,114.87,114.91,242517.0
2025-01-28 15:00:00,114.92,114.97,114.68,114.76,226070.0,114.92,114.97,114.68,114.76,226070.0
2025-01-28 15:05:00,114.77,114.86,114.69,114.75,175828.0,114.77,114.86,114.69,114.75,175828.0
2025-01-28 15:10:00,114.73,114.77,114.61,114.62,158899.0,114.73,114.77,114.61,114.62,158899.0
2025-01-28 15:15:00,114.62,114.8,114.53,114.79,228282.0,114.62,114.8,114.53,114.79,228282.0
2025-01-28 15:20:00,114.8,114.82,114.63,114.66,219596.0,114.8,114.82,114.63,114.66,219596.0
2025-01-28 15:25:00,114.63,114.84,114.54,114.81,241364.0,114.63,114.84,114.54,114.81,241364.0
2025-01-28 15:30:00,114.82,114.82,114.59,114.6,201673.0,114.82,114.82,114.59,114.6,201673.0
2025-01-28 15:35:00,114.6,114.61,114.26,114.31,327732.0,114.6,114.61,114.26,114.31,327732.0
2025-01-28 15:40:00,114.3,114.34,114.17,114.27,348446.0,114.3,114.34,114.17,114.27,348446.0
2025-01-28 15:45:00,114.27,114.28,113.91,113.97,545190.0,114.27,114.28,113.91,113.97,545190.0
2025-01-28 15:50:00,113.97,114.24,113.75,114.09,768955.0,113.97,114.24,113.75,114.09,768955.0
2025-01-28 15:55:00,114.09,114.28,113.99,114.16,1038589.0,114.09,114.28,113.99,114.16,1038589.0
2025-01-29 09:30:00,115.73,116.34,115.36,115.65,1095044.0,115.73,116.34,115.36,115.65,1095044.0
2025-01-29 09:35:00,115.69,116.1,115.34,115.61,522190.0,115.69,116.1,115.34,115.61,522190.0
2025-01-29 09:40:00,115.58,115.95,115.16,115.53,741443.0,115.58,115.95,115.16,115.53,741443.0
2025-01-29 09:45:00,115.55,115.58,114.96,115.48,577923.0,115.55,115.58,114.96,115.48,577923.0
2025-01-29 09:50:00,115.5,116.28,115.37,115.78,659480.0,115.5,116.28,115.37,115.78,659480.0
2025-01-29 09:55:00,115.77,116.36,115.6,116.33,534030.0,115.77,116.36,115.6,116.33,534030.0
2025-01-29 10:00:00,116.31,116.75,116.22,116.61,846431.0,116.31,116.75,116.22,116.61,846431.0
2025-01-29 10:05:00,116.61,117.38,116.6,117.23,761950.0,116.61,117.38,116.6,117.23,761950.0
2025-01-29 10:10:00,117.21,117.68,116.97,117.34,774561.0,117.21,117.68,116.97,117.34,774561.0
2025-01-29 10:15:00,117.32,117.66,117.12,117.42,613457.0,117.32,117.66,117.12,117.42,613457.0
2025-01-29 10:20:00,117.42,117.43,116.94,116.98,487068.0,117.42,117.43,116.94,116.98,487068.0
2025-01-29 10:25:00,116.97,117.1,116.56,116.93,474710.0,116.97,117.1,116.56,116.93,474710.0
2025-01-29 10:30:00,116.93,117.13,116.7,116.77,454907.0,116.93,117.13,116.7,116.77,454907.0
2025-01-29 10:35:00,116.76,116.94,116.28,116.29,363596.0,116.76,116.94,116.28,116.29,363596.0
2025-01-29 10:40:00,116.3,116.57,116.05,116.33,408604.0,116.3,116.57,116.05,116.33,408604.0
2025-01-29 10:45:00,116.33,116.72,116.26,116.7,359278.0,116.33,116.72,116.26,116.7,359278.0
2025-01-29 10:50:00,116.7,116.99,116.56,116.77,315800.0,116.7,116.99,116.56,116.77,315800.0
2025-01-29 10:55:00,116.76,116.77,116.31,116.47,245909.0,116.76,116.77,116.31,116.47,245909.0
2025-01-29 11:00:00,116.48,116.6,116.32,116.4,210813.0,116.48,116.6,116.32,116.4,210813.0
2025-01-29 11:05:00,116.4,116.44,115.95,116.0,330987.0,116.4,116.44,115.95,116.0,330987.0
2025-01-29 11:10:00,116.0,116.67,115.98,116.55,358344.0,116.0,116.67,115.98,116.55,358344.0
2025-01-29 11:15:00,116.55,116.62,116.21,116.42,190261.0,116.55,116.62,116.21,116.42,190261.0
2025-01-29 11:20:00,116.43,116.61,116.29,116.6,181371.0,116.43,116.61,116.29,116.6,181371.0
2025-01-29 11:25:00,116.6,116.6,116.11,116.13,233115.0,116.6,116.6,116.11,116.13,233115.0
2025-01-29 11:30:00,116.13,116.41,116.06,116.29,242548.0,116.13,116.41,116.06,116.29,242548.0
2025-01-29 11:35:00,116.29,116.45,116.13,116.25,252660.0,116.29,116.45,116.13,116.25,252660.0
2025-01-29 11:40:00,116.27,116.32,115.99,116.28,204099.0,116.27,116.32,115.99,116.28,204099.0
2025-01-29 11:45:00,116.28,116.5,116.23,116.48,210585.0,116.28,116.5,116.23,116.48,210585.0
2025-01-29 11:50:00,116.49,116.66,116.37,116.61,242460.0,116.49,116.66,116.37,116.61,242460.0
2025-01-29 11:55:00,116.62,116.87,116.47,116.85,232513.0,116.62,116.87,116.47,116.85,232513.0
2025-01-29 12:00:00,116.85,117.33,116.82,117.22,352963.0,116.85,117.33,116.82,117.22,352963.0
2025-01-29 12:05:00,117.22,117.28,117.05,117.2,207073.0,117.22,117.28,117.05,117.2,207073.0
2025-01-29 12:10:00,117.19,117.43,117.12,117.4,277943.0,117.19,117.43,117.12,117.4,277943.0
2025-01-29 12:15:00,117.39,117.61,117.28,117.61,264289.0,117.39,117.61,117.28,117.61,264289.0
2025-01-29 12:20:00,117.61,118.47,117.6,118.19,1284608.0,117.61,118.47,117.6,118.19,1284608.0
2025-01-29 12:25:00,118.21,118.47,117.96,118.18,1039430.0,118.21,118.47,117.96,118.18,1039430.0
2025-01-29 12:30:00,118.2,118.41,117.81,118.15,616792.0,118.2,118.41,117.81,118.15,616792.0
2025-01-29 12:35:00,118.15,118.52,117.95,118.23,418744.0,118.15,118.52,117.95,118.23,418744.0
2025-01-29 12:40:00,118.23,118.24,117.96,118.09,239613.0,118.23,118.24,117.96,118.09,239613.0
2025-01-29 12:45:00,118.07,118.18,117.91,118.0,191251.0,118.07,118.18,117.91,118.0,191251.0
2025-01-29 12:50:00,118.02,118.04,117.86,117.9,159479.0,118.02,118.04,117.86,117.9,159479.0
2025-01-29 12:55:00,117.89,117.9,117.6,117.74,246917.0,117.89,117.9,117.6,117.74,246917.0
2025-01-29 13:00:00,117.75,117.8,116.32,116.63,523923.0,117.75,117.8,116.32,116.63,523923.0
2025-01-29 13:05:00,116.63,117.26,116.63,117.18,450320.0,116.63,117.26,116.63,117.18,450320.0
2025-01-29 13:10:00,117.17,117.3,116.95,117.16,278211.0,117.17,117.3,116.95,117.16,278211.0
2025-01-29 13:15:00,117.16,117.3,117.02,117.12,156492.0,117.16,117.3,117.02,117.12,156492.0
2025-01-29 13:20:00,117.17,117.32,116.92,117.31,159576.0,117.17,117.32,116.92,117.31,159576.0
2025-01-29 13:25:00,117.31,117.67,117.29,117.58,229371.0,117.31,117.67,117.29,117.58,229371.0
2025-01-29 13:30:00,117.57,117.87,117.49,117.63,217805.0,117.57,117.87,117.49,117.63,217805.0
2025-01-29 13:35:00,117.63,117.78,117.45,117.48,155031.0,117.63,117.78,117.45,117.48,155031.0
2025-01-29 13:40:00,117.49,117.64,117.46,117.58,102571.0,117.49,117.64,117.46,117.58,102571.0
2025-01-29 13:45:00,117.56,117.61,117.42,117.52,93269.0,117.56,117.61,117.42,117.52,93269.0
2025-01-29 13:50:00,117.53,117.55,117.21,117.29,162969.0,117.53,117.55,117.21,117.29,162969.0
2025-01-29 13:55:00,117.29,117.39,117.18,117.21,121828.0,117.29,117.39,117.18,117.21,121828.0
2025-01-29 14:00:00,117.21,117.26,116.71,116.97,359915.0,117.21,117.26,116.71,116.97,359915.0
2025-01-29 14:05:00,116.95,117.3,116.88,117.14,220380.0,116.95,117.3,116.88,117.14,220380.0
2025-01-29 14:10:00,117.11,117.18,116.67,116.81,243674.0,117.11,117.18,116.67,116.81,243674.0
2025-01-29 14:15:00,116.82,116.92,116.58,116.83,216401.0,116.82,116.92,116.58,116.83,216401.0
2025-01-29 14:20:00,116.85,116.98,116.74,116.9,176490.0,116.85,116.98,116.74,116.9,176490.0
2025-01-29 14:25:00,116.91,117.05,116.75,116.87,197199.0,116.91,117.05,116.75,116.87,197199.0
2025-01-29 14:30:00,116.86,117.57,116.77,117.39,335478.0,116.86,117.57,116.77,117.39,335478.0
2025-01-29 14:35:00,117.38,117.87,116.89,117.77,406829.0,117.38,117.87,116.89,117.77,406829.0
2025-01-29 14:40:00,117.71,118.48,117.67,118.3,634855.0,117.71,118.48,117.67,118.3,634855.0
2025-01-29 14:45:00,118.27,118.35,117.95,118.06,290272.0,118.27,118.35,117.95,118.06,290272.0
2025-01-29 14:50:00,118.07,118.39,117.89,118.32,313502.0,118.07,118.39,117.89,118.32,313502.0
2025-01-29 14:55:00,118.34,118.41,117.97,118.19,251261.0,118.34,118.41,117.97,118.19,251261.0
2025-01-29 15:00:00,118.15,118.24,117.26,117.37,250790.0,118.15,118.24,117.26,117.37,250790.0
2025-01-29 15:05:00,117.35,117.8,117.34,117.57,220378.0,117.35,117.8,117.34,117.57,220378.0
2025-01-29 15:10:00,117.56,117.82,117.14,117.44,287136.0,117.56,117.82,117.14,117.44,287136.0
2025-01-29 15:15:00,117.42,117.48,117.02,117.35,225211.0,117.42,117.48,117.02,117.35,225211.0
2025-01-29 15:20:00,117.36,117.96,117.36,117.91,300243.0,117.36,117.96,117.36,117.91,300243.0
2025-01-29 15:25:00,117.89,118.15,117.85,118.07,244645.0,117.89,118.15,117.85,118.07,244645.0
2025-01-29 15:30:00,118.07,118.17,117.79,117.86,305105.0,118.07,118.17,117.79,117.86,305105.0
2025-01-29 15:35:00,117.85,117.87,117.22,117.29,294087.0,117.85,117.87,117.22,117.29,294087.0
2025-01-29 15:40:00,117.3,117.54,117.26,117.31,191424.0,117.3,117.54,117.26,117.31,191424.0
2025-01-29 15:45:00,117.31,117.58,117.12,117.57,264501.0,117.31,117.58,117.12,117.57,264501.0
2025-01-29 15:50:00,117.54,117.54,116.81,117.08,455312.0,117.54,117.54,116.81,117.08,455312.0
2025-01-29 15:55:00,117.09,117.42,117.08,117.4,1026159.0,117.09,117.42,117.08,117.4,1026159.0
2025-01-30 09:30:00,118.55,120.44,118.48,119.85,1581050.0,118.55,120.44,118.48,119.85,1581050.0
2025-01-30 09:35:00,119.85,120.04,119.05,119.54,692172.0,119.85,120.04,119.05,119.54,692172.0
2025-01-30 09:40:00,119.54,119.7,118.93,119.4,606129.0,119.54,119.7,118.93,119.4,606129.0
2025-01-30 09:45:00,119.4,120.03,119.26,119.91,652754.0,119.4,120.03,119.26,119.91,652754.0
2025-01-30 09:50:00,119.91,120.05,119.33,119.77,426682.0,119.91,120.05,119.33,119.77,426682.0
2025-01-30 09:55:00,119.77,119.79,118.85,119.11,463257.0,119.77,119.79,118.85,119.11,463257.0
2025-01-30 10:00:00,119.1,119.27,118.43,118.77,472635.0,119.1,119.27,118.43,118.77,472635.0
2025-01-30 10:05:00,118.77,118.95,118.45,118.78,314551.0,118.77,118.95,118.45,118.78,314551.0
2025-01-30 10:10:00,118.78,119.17,118.62,118.96,295568.0,118.78,119.17,118.62,118.96,295568.0
2025-01-30 10:15:00,118.95,119.04,118.39,118.49,200549.0,118.95,119.04,118.39,118.49,200549.0
2025-01-30 10:20:00,118.53,118.77,118.11,118.66,336634.0,118.53,118.77,118.11,118.66,336634.0
2025-01-30 10:25:00,118.64,118.71,117.91,117.94,365827.0,118.64,118.71,117.91,117.94,365827.0
2025-01-30 10:30:00,117.94,118.1,117.5,117.67,415540.0,117.94,118.1,117.5,117.67,415540.0
2025-01-30 10:35:00,117.64,118.17,117.64,118.14,256005.0,117.64,118.17,117.64,118.14,256005.0
2025-01-30 10:40:00,118.14,118.39,118.09,118.26,189416.0,118.14,118.39,118.09,118.26,189416.0
2025-01-30 10:45:00,118.27,118.55,118.2,118.3,197799.0,118.27,118.55,118.2,118.3,197799.0
2025-01-30 10:50:00,118.3,118.39,117.88,117.95,233880.0,118.3,118.39,117.88,117.95,233880.0
2025-01-30 10:55:00,117.96,118.03,117.6,117.66,244766.0,117.96,118.03,117.6,117.66,244766.0
2025-01-30 11:00:00,117.66,117.9,117.47,117.73,234175.0,117.66,117.9,117.47,117.73,234175.0
2025-01-30 11:05:00,117.72,117.84,117.51,117.54,110470.0,117.72,117.84,117.51,117.54,110470.0
2025-01-30 11:10:00,117.55,117.57,117.09,117.16,340553.0,117.55,117.57,117.09,117.16,340553.0
2025-01-30 11:15:00,117.19,117.66,117.12,117.64,290564.0,117.19,117.66,117.12,117.64,290564.0
2025-01-30 11:20:00,117.66,118.05,117.58,118.05,297804.0,117.66,118.05,117.58,118.05,297804.0
2025-01-30 11:25:00,118.03,118.33,118.01,118.29,250312.0,118.03,118.33,118.01,118.29,250312.0
2025-01-30 11:30:00,118.3,118.38,118.11,118.13,187826.0,118.3,118.38,118.11,118.13,187826.0
2025-01-30 11:35:00,118.12,118.26,117.96,118.21,221621.0,118.12,118.26,117.96,118.21,221621.0
2025-01-30 11:40:00,118.2,118.27,118.04,118.25,145470.0,118.2,118.27,118.04,118.25,145470.0
2025-01-30 11:45:00,118.25,118.27,118.13,118.26,144080.0,118.25,118.27,118.13,118.26,144080.0
2025-01-30 11:50:00,118.24,118.58,118.21,118.5,262334.0,118.24,118.58,118.21,118.5,262334.0
2025-01-30 11:55:00,118.5,118.7,118.45,118.6,186679.0,118.5,118.7,118.45,118.6,186679.0
2025-01-30 12:00:00,118.6,118.63,118.38,118.59,131006.0,118.6,118.63,118.38,118.59,131006.0
2025-01-30 12:05:00,118.59,118.61,118.26,118.43,116164.0,118.59,118.61,118.26,118.43,116164.0
2025-01-30 12:10:00,118.43,118.56,118.19,118.23,118521.0,118.43,118.56,118.19,118.23,118521.0
2025-01-30 12:15:00,118.22,118.36,118.03,118.05,136467.0,118.22,118.36,118.03,118.05,136467.0
2025-01-30 12:20:00,118.05,118.22,118.0,118.18,111141.0,118.05,118.22,118.0,118.18,111141.0
2025-01-30 12:25:00,118.18,118.2,117.9,118.09,95034.0,118.18,118.2,117.9,118.09,95034.0
2025-01-30 12:30:00,118.11,118.23,117.99,118.14,86169.0,118.11,118.23,117.99,118.14,86169.0
2025-01-30 12:35:00,118.16,118.23,118.06,118.12,79475.0,118.16,118.23,118.06,118.12,79475.0
2025-01-30 12:40:00,118.12,118.33,117.95,118.0,94532.0,118.12,118.33,117.95,118.0,94532.0
2025-01-30 12:45:00,118.0,118.05,117.94,118.01,94505.0,118.0,118.05,117.94,118.01,94505.0
2025-01-30 12:50:00,118.01,118.1,117.99,117.99,103638.0,118.01,118.1,117.99,117.99,103638.0
2025-01-30 12:55:00,117.99,118.41,117.97,118.35,153307.0,117.99,118.41,117.97,118.35,153307.0
2025-01-30 13:00:00,118.35,118.37,118.08,118.32,124951.0,118.35,118.37,118.08,118.32,124951.0
2025-01-30 13:05:00,118.3,118.44,118.19,118.41,79783.0,118.3,118.44,118.19,118.41,79783.0
2025-01-30 13:10:00,118.4,118.57,118.37,118.48,113320.0,118.4,118.57,118.37,118.48,113320.0
2025-01-30 13:15:00,118.49,118.65,118.41,118.57,116627.0,118.49,118.65,118.41,118.57,116627.0
2025-01-30 13:20:00,118.56,118.76,118.41,118.69,181128.0,118.56,118.76,118.41,118.69,181128.0
2025-01-30 13:25:00,118.69,118.74,118.45,118.52,201023.0,118.69,118.74,118.45,118.52,201023.0
2025-01-30 13:30:00,118.51,118.76,118.46,118.65,105043.0,118.51,118.76,118.46,118.65,105043.0
2025-01-30 13:35:00,118.64,118.79,118.6,118.75,194979.0,118.64,118.79,118.6,118.75,194979.0
2025-01-30 13:40:00,118.74,118.94,118.71,118.82,191552.0,118.74,118.94,118.71,118.82,191552.0
2025-01-30 13:45:00,118.82,119.01,118.82,118.97,199317.0,118.82,119.01,118.82,118.97,199317.0
2025-01-30 13:50:00,118.99,119.02,118.84,118.97,161065.0,118.99,119.02,118.84,118.97,161065.0
2025-01-30 13:55:00,118.97,118.97,118.8,118.89,190142.0,118.97,118.97,118.8,118.89,190142.0
2025-01-30 14:00:00,118.9,118.91,118.71,118.75,223016.0,118.9,118.91,118.71,118.75,223016.0
2025-01-30 14:05:00,118.75,118.81,118.7,118.78,112307.0,118.75,118.81,118.7,118.78,112307.0
2025-01-30 14:10:00,118.78,118.82,118.56,118.6,219623.0,118.78,118.82,118.56,118.6,219623.0
2025-01-30 14:15:00,118.62,118.8,118.59,118.67,168782.0,118.62,118.8,118.59,118.67,168782.0
2025-01-30 14:20:00,118.67,118.8,118.64,118.71,118504.0,118.67,118.8,118.64,118.71,118504.0
2025-01-30 14:25:00,118.71,118.74,118.53,118.63,163224.0,118.71,118.74,118.53,118.63,163224.0
2025-01-30 14:30:00,118.63,118.63,118.43,118.53,159828.0,118.63,118.63,118.43,118.53,159828.0
2025-01-30 14:35:00,118.53,118.71,118.53,118.58,152393.0,118.53,118.71,118.53,118.58,152393.0
2025-01-30 14:40:00,118.6,118.71,118.5,118.61,192719.0,118.6,118.71,118.5,118.61,192719.0
2025-01-30 14:45:00,118.61,118.7,118.52,118.68,246018.0,118.61,118.7,118.52,118.68,246018.0
2025-01-30 14:50:00,118.68,118.81,118.64,118.75,160218.0,118.68,118.81,118.64,118.75,160218.0
2025-01-30 14:55:00,118.75,118.87,118.68,118.81,298222.0,118.75,118.87,118.68,118.81,298222.0
2025-01-30 15:00:00,118.81,118.94,118.72,118.83,223623.0,118.81,118.94,118.72,118.83,223623.0
2025-01-30 15:05:00,118.83,118.88,118.69,118.8,160727.0,118.83,118.88,118.69,118.8,160727.0
2025-01-30 15:10:00,118.8,119.02,118.8,118.98,175766.0,118.8,119.02,118.8,118.98,175766.0
2025-01-30 15:15:00,118.98,119.06,118.95,118.98,199682.0,118.98,119.06,118.95,118.98,199682.0
2025-01-30 15:20:00,118.96,119.1,118.89,118.96,205645.0,118.96,119.1,118.89,118.96,205645.0
2025-01-30 15:25:00,118.96,119.02,118.92,118.97,175772.0,118.96,119.02,118.92,118.97,175772.0
2025-01-30 15:30:00,118.97,119.01,118.84,118.97,201475.0,118.97,119.01,118.84,118.97,201475.0
2025-01-30 15:35:00,118.97,119.02,118.35,118.36,278424.0,118.97,119.02,118.35,118.36,278424.0
2025-01-30 15:40:00,118.35,118.59,117.84,118.03,348975.0,118.35,118.59,117.84,118.03,348975.0
2025-01-30 15:45:00,117.97,118.38,117.85,118.35,368651.0,117.97,118.38,117.85,118.35,368651.0
2025-01-30 15:50:00,118.35,118.69,117.9,118.63,412988.0,118.35,118.69,117.9,118.63,412988.0
2025-01-30 15:55:00,118.63,119.0,118.52,118.87,864953.0,118.63,119.0,118.52,118.87,864953.0
2025-01-31 09:30:00,119.1,119.57,118.3,119.25,1198539.0,119.1,119.57,118.3,119.25,1198539.0
2025-01-31 09:35:00,119.29,119.46,117.71,117.77,944526.0,119.29,119.46,117.71,117.77,944526.0
2025-01-31 09:40:00,117.77,118.49,117.71,117.87,660501.0,117.77,118.49,117.71,117.87,660501.0
2025-01-31 09:45:00,117.85,118.38,117.54,118.07,645541.0,117.85,118.38,117.54,118.07,645541.0
2025-01-31 09:50:00,118.09,118.29,117.76,118.01,583834.0,118.09,118.29,117.76,118.01,583834.0
2025-01-31 09:55:00,118.0,118.39,117.93,118.26,469292.0,118.0,118.39,117.93,118.26,469292.0
2025-01-31 10:00:00,118.27,118.3,117.98,118.22,481782.0,118.27,118.3,117.98,118.22,481782.0
2025-01-31 10:05:00,118.22,119.02,118.19,118.93,818075.0,118.22,119.02,118.19,118.93,818075.0
2025-01-31 10:10:00,118.92,119.23,118.53,118.7,444291.0,118.92,119.23,118.53,118.7,444291.0
2025-01-31 10:15:00,118.74,119.0,118.64,118.84,295044.0,118.74,119.0,118.64,118.84,295044.0
2025-01-31 10:20:00,118.84,119.0,118.61,118.93,354364.0,118.84,119.0,118.61,118.93,354364.0
2025-01-31 10:25:00,118.91,119.0,118.75,118.9,234856.0,118.91,119.0,118.75,118.9,234856.0
2025-01-31 10:30:00,118.91,119.0,118.88,118.97,314099.0,118.91,119.0,118.88,118.97,314099.0
2025-01-31 10:35:00,118.96,119.45,118.81,118.85,529148.0,118.96,119.45,118.81,118.85,529148.0
2025-01-31 10:40:00,118.86,118.88,118.36,118.38,420949.0,118.86,118.88,118.36,118.38,420949.0
2025-01-31 10:45:00,118.39,118.76,118.28,118.75,388773.0,118.39,118.76,118.28,118.75,388773.0
2025-01-31 10:50:00,118.77,119.25,118.63,119.06,489012.0,118.77,119.25,118.63,119.06,489012.0
2025-01-31 10:55:00,119.04,119.2,118.87,118.89,328340.0,119.04,119.2,118.87,118.89,328340.0
2025-01-31 11:00:00,118.88,119.37,118.8,119.15,453969.0,118.88,119.37,118.8,119.15,453969.0
2025-01-31 11:05:00,119.13,119.15,118.59,118.84,275563.0,119.13,119.15,118.59,118.84,275563.0
2025-01-31 11:10:00,118.83,119.0,118.66,118.78,283734.0,118.83,119.0,118.66,118.78,283734.0
2025-01-31 11:15:00,118.78,118.82,118.38,118.49,359307.0,118.78,118.82,118.38,118.49,359307.0
2025-01-31 11:20:00,118.48,118.73,118.36,118.61,323475.0,118.48,118.73,118.36,118.61,323475.0
2025-01-31 11:25:00,118.61,118.61,117.66,117.68,544221.0,118.61,118.61,117.66,117.68,544221.0
2025-01-31 11:30:00,117.69,117.84,117.42,117.61,586658.0,117.69,117.84,117.42,117.61,586658.0
2025-01-31 11:35:00,117.62,117.98,117.46,117.83,467815.0,117.62,117.98,117.46,117.83,467815.0
2025-01-31 11:40:00,117.83,117.87,117.43,117.44,368401.0,117.83,117.87,117.43,117.44,368401.0
2025-01-31 11:45:00,117.45,117.59,117.23,117.56,508324.0,117.45,117.59,117.23,117.56,508324.0
2025-01-31 11:50:00,117.55,117.96,117.43,117.94,350127.0,117.55,117.96,117.43,117.94,350127.0
2025-01-31 11:55:00,117.95,118.1,117.62,118.06,252352.0,117.95,118.1,117.62,118.06,252352.0
2025-01-31 12:00:00,118.07,118.1,117.87,117.96,178687.0,118.07,118.1,117.87,117.96,178687.0
2025-01-31 12:05:00,117.97,118.1,117.73,118.1,220516.0,117.97,118.1,117.73,118.1,220516.0
2025-01-31 12:10:00,118.11,118.24,117.91,118.03,176105.0,118.11,118.24,117.91,118.03,176105.0
2025-01-31 12:15:00,118.03,118.15,117.92,117.99,223737.0,118.03,118.15,117.92,117.99,223737.0
2025-01-31 12:20:00,117.99,118.1,117.85,117.89,145984.0,117.99,118.1,117.85,117.89,145984.0
2025-01-31 12:25:00,117.9,118.01,117.83,117.96,140786.0,117.9,118.01,117.83,117.96,140786.0
2025-01-31 12:30:00,117.98,118.06,117.89,117.96,129335.0,117.98,118.06,117.89,117.96,129335.0
2025-01-31 12:35:00,117.98,118.03,117.88,117.89,141992.0,117.98,118.03,117.88,117.89,141992.0
2025-01-31 12:40:00,117.89,117.94,117.66,117.76,209828.0,117.89,117.94,117.66,117.76,209828.0
2025-01-31 12:45:00,117.76,117.81,117.6,117.77,226028.0,117.76,117.81,117.6,117.77,226028.0
2025-01-31 12:50:00,117.77,117.94,117.75,117.92,154016.0,117.77,117.94,117.75,117.92,154016.0
2025-01-31 12:55:00,117.92,117.98,117.84,117.87,140341.0,117.92,117.98,117.84,117.87,140341.0
2025-01-31 13:00:00,117.87,117.96,117.81,117.87,128936.0,117.87,117.96,117.81,117.87,128936.0
2025-01-31 13:05:00,117.88,118.18,117.88,117.98,232053.0,117.88,118.18,117.88,117.98,232053.0
2025-01-31 13:10:00,117.97,118.19,117.83,118.19,198431.0,117.97,118.19,117.83,118.19,198431.0
2025-01-31 13:15:00,118.19,118.26,117.6,117.61,333963.0,118.19,118.26,117.6,117.61,333963.0
2025-01-31 13:20:00,117.63,117.86,117.4,117.55,353620.0,117.63,117.86,117.4,117.55,353620.0
2025-01-31 13:25:00,117.58,117.61,117.26,117.29,264469.0,117.58,117.61,117.26,117.29,264469.0
2025-01-31 13:30:00,117.27,117.43,116.84,116.88,508079.0,117.27,117.43,116.84,116.88,508079.0
2025-01-31 13:35:00,116.87,116.99,116.46,116.84,386031.0,116.87,116.99,116.46,116.84,386031.0
2025-01-31 13:40:00,116.83,117.26,116.79,117.09,312865.0,116.83,117.26,116.79,117.09,312865.0
2025-01-31 13:45:00,117.09,117.25,116.86,117.05,204730.0,117.09,117.25,116.86,117.05,204730.0
2025-01-31 13:50:00,117.07,117.24,116.78,117.16,184816.0,117.07,117.24,116.78,117.16,184816.0
2025-01-31 13:55:00,117.16,117.3,116.9,116.93,254083.0,117.16,117.3,116.9,116.93,254083.0
2025-01-31 14:00:00,116.92,117.01,116.5,116.59,434858.0,116.92,117.01,116.5,116.59,434858.0
2025-01-31 14:05:00,116.6,116.63,116.28,116.55,355351.0,116.6,116.63,116.28,116.55,355351.0
2025-01-31 14:10:00,116.56,116.92,116.48,116.78,263980.0,116.56,116.92,116.48,116.78,263980.0
2025-01-31 14:15:00,116.76,116.93,116.27,116.38,245204.0,116.76,116.93,116.27,116.38,245204.0
2025-01-31 14:20:00,116.39,116.67,116.24,116.66,166552.0,116.39,116.67,116.24,116.66,166552.0
2025-01-31 14:25:00,116.64,116.78,116.51,116.69,173826.0,116.64,116.78,116.51,116.69,173826.0
2025-01-31 14:30:00,116.69,116.83,116.52,116.75,173161.0,116.69,116.83,116.52,116.75,173161.0
2025-01-31 14:35:00,116.73,116.74,116.14,116.17,291115.0,116.73,116.74,116.14,116.17,291115.0
2025-01-31 14:40:00,116.15,116.27,115.82,115.87,416098.0,116.15,116.27,115.82,115.87,416098.0
2025-01-31 14:45:00,115.87,116.08,115.58,116.06,350680.0,115.87,116.08,115.58,116.06,350680.0
2025-01-31 14:50:00,116.06,116.27,115.87,116.09,304875.0,116.06,116.27,115.87,116.09,304875.0
2025-01-31 14:55:00,116.09,116.5,116.09,116.38,279518.0,116.09,116.5,116.09,116.38,279518.0
2025-01-31 15:00:00,116.36,116.36,115.71,115.75,316076.0,116.36,116.36,115.71,115.75,316076.0
2025-01-31 15:05:00,115.79,115.93,115.72,115.88,209668.0,115.79,115.93,115.72,115.88,209668.0
2025-01-31 15:10:00,115.89,115.95,115.69,115.76,190838.0,115.89,115.95,115.69,115.76,190838.0
2025-01-31 15:15:00,115.76,115.98,115.69,115.86,215589.0,115.76,115.98,115.69,115.86,215589.0
2025-01-31 15:20:00,115.86,115.87,115.54,115.73,255256.0,115.86,115.87,115.54,115.73,255256.0
2025-01-31 15:25:00,115.73,115.83,115.48,115.58,225475.0,115.73,115.83,115.48,115.58,225475.0
2025-01-31 15:30:00,115.6,115.81,115.56,115.73,267125.0,115.6,115.81,115.56,115.73,267125.0
2025-01-31 15:35:00,115.73,115.77,115.38,115.49,350639.0,115.73,115.77,115.38,115.49,350639.0
2025-01-31 15:40:00,115.5,115.69,115.33,115.52,330791.0,115.5,115.69,115.33,115.52,330791.0
2025-01-31 15:45:00,115.52,115.96,115.51,115.89,445371.0,115.52,115.96,115.51,115.89,445371.0
2025-01-31 15:50:00,115.9,116.41,115.64,115.85,830160.0,115.9,116.41,115.64,115.85,830160.0
2025-01-31 15:55:00,115.86,116.15,115.83,115.89,1112325.0,115.86,116.15,115.83,115.89,1112325.0
2025-02-03 09:30:00,113.8,114.25,112.98,113.34,1456136.0,113.8,114.25,112.98,113.34,1456136.0
2025-02-03 09:35:00,113.34,114.05,113.03,114.03,595558.0,113.34,114.05,113.03,114.03,595558.0
2025-02-03 09:40:00,113.98,114.19,113.71,113.72,524292.0,113.98,114.19,113.71,113.72,524292.0
2025-02-03 09:45:00,113.71,113.99,113.52,113.63,485319.0,113.71,113.99,113.52,113.63,485319.0
2025-02-03 09:50:00,113.67,114.06,113.63,113.84,368446.0,113.67,114.06,113.63,113.84,368446.0
2025-02-03 09:55:00,113.82,114.47,113.73,114.04,565871.0,113.82,114.47,113.73,114.04,565871.0
2025-02-03 10:00:00,114.02,114.11,113.35,113.42,411624.0,114.02,114.11,113.35,113.42,411624.0
2025-02-03 10:05:00,113.38,113.92,113.34,113.88,370336.0,113.38,113.92,113.34,113.88,370336.0
2025-02-03 10:10:00,113.87,113.98,113.5,113.53,323203.0,113.87,113.98,113.5,113.53,323203.0
2025-02-03 10:15:00,113.56,113.75,113.36,113.66,249527.0,113.56,113.75,113.36,113.66,249527.0
2025-02-03 10:20:00,113.68,114.59,113.46,114.46,659151.0,113.68,114.59,113.46,114.46,659151.0
2025-02-03 10:25:00,114.47,114.8,114.08,114.61,744402.0,114.47,114.8,114.08,114.61,744402.0
2025-02-03 10:30:00,114.57,114.94,114.38,114.38,441779.0,114.57,114.94,114.38,114.38,441779.0
2025-02-03 10:35:00,114.38,114.54,113.95,114.32,261431.0,114.38,114.54,113.95,114.32,261431.0
2025-02-03 10:40:00,114.31,115.06,114.19,114.8,446501.0,114.31,115.06,114.19,114.8,446501.0
2025-02-03 10:45:00,114.8,115.16,114.77,114.99,357429.0,114.8,115.16,114.77,114.99,357429.0
2025-02-03 10:50:00,115.0,115.06,114.54,114.61,275986.0,115.0,115.06,114.54,114.61,275986.0
2025-02-03 10:55:00,114.59,115.02,114.55,114.85,184025.0,114.59,115.02,114.55,114.85,184025.0
2025-02-03 11:00:00,114.82,114.96,114.36,114.56,286331.0,114.82,114.96,114.36,114.56,286331.0
2025-02-03 11:05:00,114.58,114.67,114.05,114.56,289778.0,114.58,114.67,114.05,114.56,289778.0
2025-02-03 11:10:00,114.58,114.85,114.42,114.45,176895.0,114.58,114.85,114.42,114.45,176895.0
2025-02-03 11:15:00,114.46,114.59,114.26,114.45,199245.0,114.46,114.59,114.26,114.45,199245.0
2025-02-03 11:20:00,114.44,114.5,114.2,114.28,167167.0,114.44,114.5,114.2,114.28,167167.0
2025-02-03 11:25:00,114.26,114.36,114.08,114.25,168264.0,114.26,114.36,114.08,114.25,168264.0
2025-02-03 11:30:00,114.25,114.58,114.18,114.53,227918.0,114.25,114.58,114.18,114.53,227918.0
2025-02-03 11:35:00,114.51,114.65,114.42,114.62,217398.0,114.51,114.65,114.42,114.62,217398.0
2025-02-03 11:40:00,114.62,114.64,114.3,114.39,120568.0,114.62,114.64,114.3,114.39,120568.0
2025-02-03 11:45:00,114.39,114.47,114.02,114.07,171326.0,114.39,114.47,114.02,114.07,171326.0
2025-02-03 11:50:00,114.06,114.4,114.05,114.31,146237.0,114.06,114.4,114.05,114.31,146237.0
2025-02-03 11:55:00,114.31,114.33,113.83,113.87,276632.0,114.31,114.33,113.83,113.87,276632.0
2025-02-03 12:00:00,113.89,114.05,113.83,113.94,163263.0,113.89,114.05,113.83,113.94,163263.0
2025-02-03 12:05:00,113.93,114.04,113.8,114.0,218845.0,113.93,114.04,113.8,114.0,218845.0
2025-02-03 12:10:00,114.01,114.18,113.9,113.98,156873.0,114.01,114.18,113.9,113.98,156873.0
2025-02-03 12:15:00,113.97,114.05,113.88,114.03,139736.0,113.97,114.05,113.88,114.03,139736.0
2025-02-03 12:20:00,114.03,114.24,113.93,114.23,140698.0,114.03,114.24,113.93,114.23,140698.0
2025-02-03 12:25:00,114.24,114.24,113.71,113.72,196830.0,114.24,114.24,113.71,113.72,196830.0
2025-02-03 12:30:00,113.71,113.76,113.56,113.56,197638.0,113.71,113.76,113.56,113.56,197638.0
2025-02-03 12:35:00,113.57,113.64,113.37,113.45,242996.0,113.57,113.64,113.37,113.45,242996.0
2025-02-03 12:40:00,113.44,113.52,113.32,113.44,175195.0,113.44,113.52,113.32,113.44,175195.0
2025-02-03 12:45:00,113.45,113.52,113.29,113.42,247838.0,113.45,113.52,113.29,113.42,247838.0
2025-02-03 12:50:00,113.4,113.57,113.35,113.54,317762.0,113.4,113.57,113.35,113.54,317762.0
2025-02-03 12:55:00,113.53,113.54,113.07,113.38,368182.0,113.53,113.54,113.07,113.38,368182.0
2025-02-03 13:00:00,113.36,113.52,113.11,113.5,230170.0,113.36,113.52,113.11,113.5,230170.0
2025-02-03 13:05:00,113.49,113.52,113.21,113.26,169334.0,113.49,113.52,113.21,113.26,169334.0
2025-02-03 13:10:00,113.23,113.53,113.04,113.39,218403.0,113.23,113.53,113.04,113.39,218403.0
2025-02-03 13:15:00,113.39,113.56,113.38,113.44,155902.0,113.39,113.56,113.38,113.44,155902.0
2025-02-03 13:20:00,113.42,113.52,113.25,113.36,152273.0,113.42,113.52,113.25,113.36,152273.0
2025-02-03 13:25:00,113.36,113.54,113.32,113.4,165308.0,113.36,113.54,113.32,113.4,165308.0
2025-02-03 13:30:00,113.4,113.84,113.38,113.8,224692.0,113.4,113.84,113.38,113.8,224692.0
2025-02-03 13:35:00,113.79,113.87,113.59,113.64,269701.0,113.79,113.87,113.59,113.64,269701.0
2025-02-03 13:40:00,113.64,113.94,113.58,113.7,149156.0,113.64,113.94,113.58,113.7,149156.0
2025-02-03 13:45:00,113.72,114.02,113.72,114.0,209811.0,113.72,114.02,113.72,114.0,209811.0
2025-02-03 13:50:00,114.0,114.12,113.97,114.0,234854.0,114.0,114.12,113.97,114.0,234854.0
2025-02-03 13:55:00,114.02,114.29,113.96,114.29,196690.0,114.02,114.29,113.96,114.29,196690.0
2025-02-03 14:00:00,114.27,114.47,114.25,114.43,203119.0,114.27,114.47,114.25,114.43,203119.0
2025-02-03 14:05:00,114.43,114.5,114.31,114.44,163950.0,114.43,114.5,114.31,114.44,163950.0
2025-02-03 14:10:00,114.46,114.71,114.45,114.6,295390.0,114.46,114.71,114.45,114.6,295390.0
2025-02-03 14:15:00,114.61,114.74,114.52,114.56,197990.0,114.61,114.74,114.52,114.56,197990.0
2025-02-03 14:20:00,114.55,114.62,114.46,114.54,152531.0,114.55,114.62,114.46,114.54,152531.0
2025-02-03 14:25:00,114.52,114.53,114.41,114.42,126380.0,114.52,114.53,114.41,114.42,126380.0
2025-02-03 14:30:00,114.44,114.56,114.35,114.53,139749.0,114.44,114.56,114.35,114.53,139749.0
2025-02-03 14:35:00,114.52,114.54,114.37,114.5,193282.0,114.52,114.54,114.37,114.5,193282.0
2025-02-03 14:40:00,114.51,114.57,114.43,114.43,106944.0,114.51,114.57,114.43,114.43,106944.0
2025-02-03 14:45:00,114.44,114.56,114.37,114.47,167579.0,114.44,114.56,114.37,114.47,167579.0
2025-02-03 14:50:00,114.48,114.53,114.43,114.49,218142.0,114.48,114.53,114.43,114.49,218142.0
2025-02-03 14:55:00,114.49,114.54,114.34,114.4,151875.0,114.49,114.54,114.34,114.4,151875.0
2025-02-03 15:00:00,114.4,114.53,114.33,114.45,105878.0,114.4,114.53,114.33,114.45,105878.0
2025-02-03 15:05:00,114.45,114.46,114.28,114.32,107509.0,114.45,114.46,114.28,114.32,107509.0
2025-02-03 15:10:00,114.33,114.41,114.26,114.31,117093.0,114.33,114.41,114.26,114.31,117093.0
2025-02-03 15:15:00,114.31,114.48,114.28,114.48,98878.0,114.31,114.48,114.28,114.48,98878.0
2025-02-03 15:20:00,114.47,114.53,114.39,114.46,150707.0,114.47,114.53,114.39,114.46,150707.0
2025-02-03 15:25:00,114.47,114.51,114.42,114.46,189717.0,114.47,114.51,114.42,114.46,189717.0
2025-02-03 15:30:00,114.45,114.61,114.42,114.53,187175.0,114.45,114.61,114.42,114.53,187175.0
2025-02-03 15:35:00,114.52,114.53,114.46,114.49,165672.0,114.52,114.53,114.46,114.49,165672.0
2025-02-03 15:40:00,114.5,114.51,114.4,114.46,250828.0,114.5,114.51,114.4,114.46,250828.0
2025-02-03 15:45:00,114.48,114.5,114.2,114.32,348600.0,114.48,114.5,114.2,114.32,348600.0
2025-02-03 15:50:00,114.32,114.55,114.32,114.47,418218.0,114.32,114.55,114.32,114.47,418218.0
2025-02-03 15:55:00,114.45,114.45,114.22,114.25,590658.0,114.45,114.45,114.22,114.25,590658.0
2025-02-04 09:30:00,115.51,116.53,115.32,115.59,1279723.0,115.51,116.53,115.32,115.59,1279723.0
2025-02-04 09:35:00,115.59,116.24,115.37,115.97,612358.0,115.59,116.24,115.37,115.97,612358.0
2025-02-04 09:40:00,116.01,116.24,114.95,115.01,771730.0,116.01,116.24,114.95,115.01,771730.0
2025-02-04 09:45:00,115.0,115.36,114.79,115.19,669658.0,115.0,115.36,114.79,115.19,669658.0
2025-02-04 09:50:00,115.17,115.75,115.03,115.6,740618.0,115.17,115.75,115.03,115.6,740618.0
2025-02-04 09:55:00,115.61,116.41,115.5,115.82,665082.0,115.61,116.41,115.5,115.82,665082.0
2025-02-04 10:00:00,115.81,117.44,115.81,117.41,804155.0,115.81,117.44,115.81,117.41,804155.0
2025-02-04 10:05:00,117.41,117.58,116.81,117.48,864060.0,117.41,117.58,116.81,117.48,864060.0
2025-02-04 10:10:00,117.46,117.72,117.12,117.44,538361.0,117.46,117.72,117.12,117.44,538361.0
2025-02-04 10:15:00,117.48,117.79,117.12,117.74,380198.0,117.48,117.79,117.12,117.74,380198.0
2025-02-04 10:20:00,117.73,117.77,117.26,117.34,327861.0,117.73,117.77,117.26,117.34,327861.0
2025-02-04 10:25:00,117.34,117.38,117.02,117.14,411222.0,117.34,117.38,117.02,117.14,411222.0
2025-02-04 10:30:00,117.14,117.14,116.85,116.95,389195.0,117.14,117.14,116.85,116.95,389195.0
2025-02-04 10:35:00,116.94,117.02,116.8,116.95,327263.0,116.94,117.02,116.8,116.95,327263.0
2025-02-04 10:40:00,116.94,117.23,116.73,116.84,420493.0,116.94,117.23,116.73,116.84,420493.0
2025-02-04 10:45:00,116.86,116.98,116.63,116.75,293256.0,116.86,116.98,116.63,116.75,293256.0
2025-02-04 10:50:00,116.75,117.39,116.58,117.27,353520.0,116.75,117.39,116.58,117.27,353520.0
2025-02-04 10:55:00,117.27,117.29,116.95,116.97,255399.0,117.27,117.29,116.95,116.97,255399.0
2025-02-04 11:00:00,116.97,117.17,116.89,117.14,258717.0,116.97,117.17,116.89,117.14,258717.0
2025-02-04 11:05:00,117.13,117.24,116.89,117.0,287564.0,117.13,117.24,116.89,117.0,287564.0
2025-02-04 11:10:00,117.0,117.05,116.86,117.0,215211.0,117.0,117.05,116.86,117.0,215211.0
2025-02-04 11:15:00,117.0,117.38,116.91,117.22,584804.0,117.0,117.38,116.91,117.22,584804.0
2025-02-04 11:20:00,117.22,117.65,117.11,117.44,379792.0,117.22,117.65,117.11,117.44,379792.0
2025-02-04 11:25:00,117.44,117.8,117.4,117.77,342744.0,117.44,117.8,117.4,117.77,342744.0
2025-02-04 11:30:00,117.77,117.89,117.58,117.8,402507.0,117.77,117.89,117.58,117.8,402507.0
2025-02-04 11:35:00,117.79,118.27,117.79,118.24,617669.0,117.79,118.27,117.79,118.24,617669.0
2025-02-04 11:40:00,118.25,118.32,118.02,118.17,361908.0,118.25,118.32,118.02,118.17,361908.0
2025-02-04 11:45:00,118.15,118.24,118.08,118.08,283028.0,118.15,118.24,118.08,118.08,283028.0
2025-02-04 11:50:00,118.08,118.12,117.9,118.02,310221.0,118.08,118.12,117.9,118.02,310221.0
2025-02-04 11:55:00,118.03,118.07,117.9,117.99,198075.0,118.03,118.07,117.9,117.99,198075.0
2025-02-04 12:00:00,117.99,117.99,117.69,117.72,273041.0,117.99,117.99,117.69,117.72,273041.0
2025-02-04 12:05:00,117.73,117.8,117.59,117.66,221615.0,117.73,117.8,117.59,117.66,221615.0
2025-02-04 12:10:00,117.66,117.9,117.55,117.88,313013.0,117.66,117.9,117.55,117.88,313013.0
2025-02-04 12:15:00,117.87,117.91,117.01,117.14,434996.0,117.87,117.91,117.01,117.14,434996.0
2025-02-04 12:20:00,117.14,117.43,116.96,117.41,366551.0,117.14,117.43,116.96,117.41,366551.0
2025-02-04 12:25:00,117.41,117.44,116.88,116.88,314552.0,117.41,117.44,116.88,116.88,314552.0
2025-02-04 12:30:00,116.9,117.25,116.88,117.13,287252.0,116.9,117.25,116.88,117.13,287252.0
2025-02-04 12:35:00,117.12,117.48,117.08,117.34,218509.0,117.12,117.48,117.08,117.34,218509.0
2025-02-04 12:40:00,117.33,117.69,117.2,117.61,224775.0,117.33,117.69,117.2,117.61,224775.0
2025-02-04 12:45:00,117.61,117.62,117.45,117.51,144030.0,117.61,117.62,117.45,117.51,144030.0
2025-02-04 12:50:00,117.5,117.81,117.48,117.79,237652.0,117.5,117.81,117.48,117.79,237652.0
2025-02-04 12:55:00,117.78,117.79,117.53,117.72,242047.0,117.78,117.79,117.53,117.72,242047.0
2025-02-04 13:00:00,117.7,117.75,117.44,117.46,248372.0,117.7,117.75,117.44,117.46,248372.0
2025-02-04 13:05:00,117.46,117.54,117.37,117.5,151218.0,117.46,117.54,117.37,117.5,151218.0
2025-02-04 13:10:00,117.51,117.79,117.48,117.72,200287.0,117.51,117.79,117.48,117.72,200287.0
2025-02-04 13:15:00,117.72,117.92,117.71,117.92,363275.0,117.72,117.92,117.71,117.92,363275.0
2025-02-04 13:20:00,117.92,118.36,117.91,118.12,443607.0,117.92,118.36,117.91,118.12,443607.0
2025-02-04 13:25:00,118.11,118.29,118.05,118.07,240400.0,118.11,118.29,118.05,118.07,240400.0
2025-02-04 13:30:00,118.06,118.26,117.98,118.15,272705.0,118.06,118.26,117.98,118.15,272705.0
2025-02-04 13:35:00,118.17,118.34,118.05,118.24,365530.0,118.17,118.34,118.05,118.24,365530.0
2025-02-04 13:40:00,118.25,118.31,118.15,118.19,296246.0,118.25,118.31,118.15,118.19,296246.0
2025-02-04 13:45:00,118.2,118.37,118.2,118.34,247620.0,118.2,118.37,118.2,118.34,247620.0
2025-02-04 13:50:00,118.34,118.38,118.25,118.34,314340.0,118.34,118.38,118.25,118.34,314340.0
2025-02-04 13:55:00,118.34,118.52,118.33,118.45,416181.0,118.34,118.52,118.33,118.45,416181.0
2025-02-04 14:00:00,118.46,118.51,118.32,118.42,447125.0,118.46,118.51,118.32,118.42,447125.0
2025-02-04 14:05:00,118.43,118.68,118.43,118.62,468499.0,118.43,118.68,118.43,118.62,468499.0
2025-02-04 14:10:00,118.62,118.79,118.58,118.78,397287.0,118.62,118.79,118.58,118.78,397287.0
2025-02-04 14:15:00,118.78,118.96,118.67,118.92,351240.0,118.78,118.96,118.67,118.92,351240.0
2025-02-04 14:20:00,118.91,118.96,118.76,118.83,296020.0,118.91,118.96,118.76,118.83,296020.0
2025-02-04 14:25:00,118.84,118.88,118.58,118.7,349700.0,118.84,118.88,118.58,118.7,349700.0
2025-02-04 14:30:00,118.69,118.71,118.49,118.51,272554.0,118.69,118.71,118.49,118.51,272554.0
2025-02-04 14:35:00,118.51,118.81,118.51,118.69,294740.0,118.51,118.81,118.51,118.69,294740.0
2025-02-04 14:40:00,118.69,118.78,118.44,118.55,312817.0,118.69,118.78,118.44,118.55,312817.0
2025-02-04 14:45:00,118.55,118.63,118.33,118.38,242900.0,118.55,118.63,118.33,118.38,242900.0
2025-02-04 14:50:00,118.39,118.53,118.38,118.5,175484.0,118.39,118.53,118.38,118.5,175484.0
2025-02-04 14:55:00,118.51,118.68,118.26,118.43,356363.0,118.51,118.68,118.26,118.43,356363.0
2025-02-04 15:00:00,118.44,118.52,118.33,118.45,211997.0,118.44,118.52,118.33,118.45,211997.0
2025-02-04 15:05:00,118.45,118.63,118.44,118.54,228707.0,118.45,118.63,118.44,118.54,228707.0
2025-02-04 15:10:00,118.53,118.68,118.42,118.63,260295.0,118.53,118.68,118.42,118.63,260295.0
2025-02-04 15:15:00,118.62,118.92,118.59,118.86,428761.0,118.62,118.92,118.59,118.86,428761.0
2025-02-04 15:20:00,118.85,118.89,118.72,118.83,429864.0,118.85,118.89,118.72,118.83,429864.0
2025-02-04 15:25:00,118.84,118.95,118.74,118.78,339873.0,118.84,118.95,118.74,118.78,339873.0
2025-02-04 15:30:00,118.79,119.02,118.69,118.98,560147.0,118.79,119.02,118.69,118.98,560147.0
2025-02-04 15:35:00,118.97,119.14,118.84,119.06,578189.0,118.97,119.14,118.84,119.06,578189.0
2025-02-04 15:40:00,119.05,119.1,118.91,119.01,586119.0,119.05,119.1,118.91,119.01,586119.0
2025-02-04 15:45:00,119.0,119.16,118.94,119.14,493490.0,119.0,119.16,118.94,119.14,493490.0
2025-02-04 15:50:00,119.13,119.46,118.99,119.41,841108.0,119.13,119.46,118.99,119.41,841108.0
2025-02-04 15:55:00,119.4,119.85,119.07,119.63,1778283.0,119.4,119.85,119.07,119.63,1778283.0
2025-02-05 09:30:00,107.69,108.46,106.5,107.92,6514824.0,107.69,108.46,106.5,107.92,6514824.0
2025-02-05 09:35:00,107.9,108.44,106.88,106.88,3055561.0,107.9,108.44,106.88,106.88,3055561.0
2025-02-05 09:40:00,106.89,108.3,106.75,107.51,3263311.0,106.89,108.3,106.75,107.51,3263311.0
2025-02-05 09:45:00,107.51,107.65,106.8,107.18,2467174.0,107.51,107.65,106.8,107.18,2467174.0
2025-02-05 09:50:00,107.19,107.45,106.65,107.08,2146271.0,107.19,107.45,106.65,107.08,2146271.0
2025-02-05 09:55:00,107.05,108.19,106.97,108.08,2289723.0,107.05,108.19,106.97,108.08,2289723.0
2025-02-05 10:00:00,108.1,108.28,107.34,107.53,1999966.0,108.1,108.28,107.34,107.53,1999966.0
2025-02-05 10:05:00,107.56,108.44,107.44,107.52,1989677.0,107.56,108.44,107.44,107.52,1989677.0
2025-02-05 10:10:00,107.52,107.67,106.9,107.0,1780044.0,107.52,107.67,106.9,107.0,1780044.0
2025-02-05 10:15:00,107.0,107.39,106.8,107.14,1274451.0,107.0,107.39,106.8,107.14,1274451.0
2025-02-05 10:20:00,107.14,107.29,106.86,107.17,1140655.0,107.14,107.29,106.86,107.17,1140655.0
2025-02-05 10:25:00,107.17,107.39,107.02,107.09,873308.0,107.17,107.39,107.02,107.09,873308.0
2025-02-05 10:30:00,107.09,107.34,106.75,106.92,1417326.0,107.09,107.34,106.75,106.92,1417326.0
2025-02-05 10:35:00,106.92,107.3,106.8,107.28,1060565.0,106.92,107.3,106.8,107.28,1060565.0
2025-02-05 10:40:00,107.27,107.86,107.1,107.83,1168137.0,107.27,107.86,107.1,107.83,1168137.0
2025-02-05 10:45:00,107.8,108.0,107.59,107.73,1474207.0,107.8,108.0,107.59,107.73,1474207.0
2025-02-05 10:50:00,107.73,108.48,107.73,108.35,1376534.0,107.73,108.48,107.73,108.35,1376534.0
2025-02-05 10:55:00,108.36,108.69,108.15,108.54,1395340.0,108.36,108.69,108.15,108.54,1395340.0
2025-02-05 11:00:00,108.54,108.87,108.37,108.59,1070195.0,108.54,108.87,108.37,108.59,1070195.0
2025-02-05 11:05:00,108.58,108.9,108.39,108.85,853147.0,108.58,108.9,108.39,108.85,853147.0
2025-02-05 11:10:00,108.85,108.85,107.95,108.22,1308557.0,108.85,108.85,107.95,108.22,1308557.0
2025-02-05 11:15:00,108.21,108.72,108.18,108.63,642711.0,108.21,108.72,108.18,108.63,642711.0
2025-02-05 11:20:00,108.61,109.04,108.46,109.04,938169.0,108.61,109.04,108.46,109.04,938169.0
2025-02-05 11:25:00,109.03,109.43,108.89,109.19,1164754.0,109.03,109.43,108.89,109.19,1164754.0
2025-02-05 11:30:00,109.18,109.24,108.7,109.14,870486.0,109.18,109.24,108.7,109.14,870486.0
2025-02-05 11:35:00,109.14,109.76,109.0,109.69,1271249.0,109.14,109.76,109.0,109.69,1271249.0
2025-02-05 11:40:00,109.7,109.9,109.59,109.86,919597.0,109.7,109.9,109.59,109.86,919597.0
2025-02-05 11:45:00,109.84,110.15,109.58,109.72,1371011.0,109.84,110.15,109.58,109.72,1371011.0
2025-02-05 11:50:00,109.72,109.88,109.43,109.66,799881.0,109.72,109.88,109.43,109.66,799881.0
2025-02-05 11:55:00,109.65,110.24,109.61,110.13,894841.0,109.65,110.24,109.61,110.13,894841.0
2025-02-05 12:00:00,110.13,110.79,110.09,110.73,1397074.0,110.13,110.79,110.09,110.73,1397074.0
2025-02-05 12:05:00,110.72,111.32,110.67,111.16,1626493.0,110.72,111.32,110.67,111.16,1626493.0
2025-02-05 12:10:00,111.17,111.51,111.02,111.4,1160666.0,111.17,111.51,111.02,111.4,1160666.0
2025-02-05 12:15:00,111.41,111.45,110.95,111.06,1322767.0,111.41,111.45,110.95,111.06,1322767.0
2025-02-05 12:20:00,111.06,111.61,110.92,111.12,985125.0,111.06,111.61,110.92,111.12,985125.0
2025-02-05 12:25:00,111.12,111.58,111.01,111.31,800868.0,111.12,111.58,111.01,111.31,800868.0
2025-02-05 12:30:00,111.3,111.72,111.05,111.14,965929.0,111.3,111.72,111.05,111.14,965929.0
2025-02-05 12:35:00,111.16,111.28,110.87,111.04,717554.0,111.16,111.28,110.87,111.04,717554.0
2025-02-05 12:40:00,111.05,111.05,110.57,110.76,845639.0,111.05,111.05,110.57,110.76,845639.0
2025-02-05 12:45:00,110.77,110.99,110.55,110.85,572039.0,110.77,110.99,110.55,110.85,572039.0
2025-02-05 12:50:00,110.86,110.97,110.37,110.92,718020.0,110.86,110.97,110.37,110.92,718020.0
2025-02-05 12:55:00,110.94,111.03,110.64,110.94,557796.0,110.94,111.03,110.64,110.94,557796.0
2025-02-05 13:00:00,110.95,111.35,110.86,110.95,742679.0,110.95,111.35,110.86,110.95,742679.0
2025-02-05 13:05:00,110.93,110.96,110.39,110.78,734720.0,110.93,110.96,110.39,110.78,734720.0
2025-02-05 13:10:00,110.77,111.04,110.6,110.92,577274.0,110.77,111.04,110.6,110.92,577274.0
2025-02-05 13:15:00,110.91,110.97,110.13,110.22,733320.0,110.91,110.97,110.13,110.22,733320.0
2025-02-05 13:20:00,110.22,110.22,109.66,109.77,1209618.0,110.22,110.22,109.66,109.77,1209618.0
2025-02-05 13:25:00,109.77,109.78,109.44,109.74,814928.0,109.77,109.78,109.44,109.74,814928.0
2025-02-05 13:30:00,109.73,109.87,109.57,109.77,673611.0,109.73,109.87,109.57,109.77,673611.0
2025-02-05 13:35:00,109.76,110.23,109.74,110.16,624100.0,109.76,110.23,109.74,110.16,624100.0
2025-02-05 13:40:00,110.15,110.34,110.0,110.13,429148.0,110.15,110.34,110.0,110.13,429148.0
2025-02-05 13:45:00,110.12,110.27,109.93,110.19,389399.0,110.12,110.27,109.93,110.19,389399.0
2025-02-05 13:50:00,110.18,110.26,110.01,110.16,317429.0,110.18,110.26,110.01,110.16,317429.0
2025-02-05 13:55:00,110.17,110.59,110.16,110.45,473536.0,110.17,110.59,110.16,110.45,473536.0
2025-02-05 14:00:00,110.45,110.59,110.41,110.43,330806.0,110.45,110.59,110.41,110.43,330806.0
2025-02-05 14:05:00,110.4,110.47,110.22,110.32,304983.0,110.4,110.47,110.22,110.32,304983.0
2025-02-05 14:10:00,110.33,110.42,110.2,110.31,323476.0,110.33,110.42,110.2,110.31,323476.0
2025-02-05 14:15:00,110.3,110.4,110.21,110.24,223245.0,110.3,110.4,110.21,110.24,223245.0
2025-02-05 14:20:00,110.27,110.67,110.25,110.45,401751.0,110.27,110.67,110.25,110.45,401751.0
2025-02-05 14:25:00,110.45,110.75,110.3,110.68,440329.0,110.45,110.75,110.3,110.68,440329.0
2025-02-05 14:30:00,110.67,110.75,110.57,110.65,268552.0,110.67,110.75,110.57,110.65,268552.0
2025-02-05 14:35:00,110.65,110.93,110.63,110.86,362090.0,110.65,110.93,110.63,110.86,362090.0
2025-02-05 14:40:00,110.86,110.95,110.61,110.63,400267.0,110.86,110.95,110.61,110.63,400267.0
2025-02-05 14:45:00,110.63,110.87,110.55,110.72,323819.0,110.63,110.87,110.55,110.72,323819.0
2025-02-05 14:50:00,110.71,110.72,110.17,110.18,695101.0,110.71,110.72,110.17,110.18,695101.0
2025-02-05 14:55:00,110.18,110.45,110.11,110.36,475525.0,110.18,110.45,110.11,110.36,475525.0
2025-02-05 15:00:00,110.37,110.82,110.33,110.74,520315.0,110.37,110.82,110.33,110.74,520315.0
2025-02-05 15:05:00,110.75,110.93,110.67,110.81,482111.0,110.75,110.93,110.67,110.81,482111.0
2025-02-05 15:10:00,110.8,111.18,110.76,111.16,496682.0,110.8,111.18,110.76,111.16,496682.0
2025-02-05 15:15:00,111.16,111.5,111.12,111.38,718444.0,111.16,111.5,111.12,111.38,718444.0
2025-02-05 15:20:00,111.39,111.79,111.38,111.61,986663.0,111.39,111.79,111.38,111.61,986663.0
2025-02-05 15:25:00,111.6,111.92,111.44,111.79,712430.0,111.6,111.92,111.44,111.79,712430.0
2025-02-05 15:30:00,111.79,111.87,111.29,111.39,841555.0,111.79,111.87,111.29,111.39,841555.0
2025-02-05 15:35:00,111.38,111.5,111.23,111.34,625478.0,111.38,111.5,111.23,111.34,625478.0
2025-02-05 15:40:00,111.33,111.34,110.8,111.01,762690.0,111.33,111.34,110.8,111.01,762690.0
2025-02-05 15:45:00,111.01,111.38,110.93,111.32,744595.0,111.01,111.38,110.93,111.32,744595.0
2025-02-05 15:50:00,111.31,111.72,111.3,111.62,1120611.0,111.31,111.72,111.3,111.62,1120611.0
2025-02-05 15:55:00,111.61,112.09,111.61,112.02,2333554.0,111.61,112.09,111.61,112.02,2333554.0
2025-02-06 09:30:00,110.93,112.32,110.32,112.12,2182925.0,110.93,112.32,110.32,112.12,2182925.0
2025-02-06 09:35:00,112.12,112.56,110.72,111.06,1530389.0,112.12,112.56,110.72,111.06,1530389.0
2025-02-06 09:40:00,111.07,111.18,110.07,110.1,1109366.0,111.07,111.18,110.07,110.1,1109366.0
2025-02-06 09:45:00,110.09,110.94,110.01,110.82,1075234.0,110.09,110.94,110.01,110.82,1075234.0
2025-02-06 09:50:00,110.8,110.88,110.29,110.4,722203.0,110.8,110.88,110.29,110.4,722203.0
2025-02-06 09:55:00,110.36,110.53,110.06,110.09,638213.0,110.36,110.53,110.06,110.09,638213.0
2025-02-06 10:00:00,110.09,110.3,109.89,110.03,1122760.0,110.09,110.3,109.89,110.03,1122760.0
2025-02-06 10:05:00,110.03,110.1,109.73,109.96,864355.0,110.03,110.1,109.73,109.96,864355.0
2025-02-06 10:10:00,109.99,110.29,109.8,110.03,715493.0,109.99,110.29,109.8,110.03,715493.0
2025-02-06 10:15:00,110.02,110.4,109.82,110.27,820257.0,110.02,110.4,109.82,110.27,820257.0
2025-02-06 10:20:00,110.28,110.73,110.02,110.09,744236.0,110.28,110.73,110.02,110.09,744236.0
2025-02-06 10:25:00,110.09,110.2,110.0,110.09,614819.0,110.09,110.2,110.0,110.09,614819.0
2025-02-06 10:30:00,110.11,110.32,109.99,110.0,496209.0,110.11,110.32,109.99,110.0,496209.0
2025-02-06 10:35:00,110.0,110.05,109.44,109.44,972324.0,110.0,110.05,109.44,109.44,972324.0
2025-02-06 10:40:00,109.45,109.82,109.4,109.62,573401.0,109.45,109.82,109.4,109.62,573401.0
2025-02-06 10:45:00,109.61,109.62,109.02,109.31,794579.0,109.61,109.62,109.02,109.31,794579.0
2025-02-06 10:50:00,109.31,109.72,109.27,109.63,549742.0,109.31,109.72,109.27,109.63,549742.0
2025-02-06 10:55:00,109.62,109.67,109.46,109.66,293750.0,109.62,109.67,109.46,109.66,293750.0
2025-02-06 11:00:00,109.66,109.8,109.5,109.67,540108.0,109.66,109.8,109.5,109.67,540108.0
2025-02-06 11:05:00,109.66,110.03,109.57,109.95,398004.0,109.66,110.03,109.57,109.95,398004.0
2025-02-06 11:10:00,109.95,110.17,109.8,109.85,434641.0,109.95,110.17,109.8,109.85,434641.0
2025-02-06 11:15:00,109.85,110.03,109.8,109.99,296073.0,109.85,110.03,109.8,109.99,296073.0
2025-02-06 11:20:00,109.98,110.06,109.92,110.0,269595.0,109.98,110.06,109.92,110.0,269595.0
2025-02-06 11:25:00,110.0,110.06,109.8,110.05,278294.0,110.0,110.06,109.8,110.05,278294.0
2025-02-06 11:30:00,110.06,110.39,110.04,110.14,449464.0,110.06,110.39,110.04,110.14,449464.0
2025-02-06 11:35:00,110.14,110.16,109.89,109.99,270646.0,110.14,110.16,109.89,109.99,270646.0
2025-02-06 11:40:00,109.98,110.06,109.87,109.94,247444.0,109.98,110.06,109.87,109.94,247444.0
2025-02-06 11:45:00,109.93,109.93,109.63,109.81,474962.0,109.93,109.93,109.63,109.81,474962.0
2025-02-06 11:50:00,109.82,109.94,109.66,109.86,407149.0,109.82,109.94,109.66,109.86,407149.0
2025-02-06 11:55:00,109.86,110.02,109.7,109.72,308473.0,109.86,110.02,109.7,109.72,308473.0
2025-02-06 12:00:00,109.71,109.72,109.5,109.72,271249.0,109.71,109.72,109.5,109.72,271249.0
2025-02-06 12:05:00,109.71,109.9,109.68,109.73,264612.0,109.71,109.9,109.68,109.73,264612.0
2025-02-06 12:10:00,109.73,109.73,109.52,109.6,234944.0,109.73,109.73,109.52,109.6,234944.0
2025-02-06 12:15:00,109.61,109.88,109.55,109.84,339537.0,109.61,109.88,109.55,109.84,339537.0
2025-02-06 12:20:00,109.84,109.96,109.74,109.74,345386.0,109.84,109.96,109.74,109.74,345386.0
2025-02-06 12:25:00,109.75,109.95,109.65,109.83,835274.0,109.75,109.95,109.65,109.83,835274.0
2025-02-06 12:30:00,109.84,110.14,109.73,110.01,452477.0,109.84,110.14,109.73,110.01,452477.0
2025-02-06 12:35:00,110.01,110.02,109.73,109.89,279809.0,110.01,110.02,109.73,109.89,279809.0
2025-02-06 12:40:00,109.89,110.06,109.85,110.01,215262.0,109.89,110.06,109.85,110.01,215262.0
2025-02-06 12:45:00,110.02,110.36,109.94,110.21,374040.0,110.02,110.36,109.94,110.21,374040.0
2025-02-06 12:50:00,110.22,110.32,110.16,110.28,216343.0,110.22,110.32,110.16,110.28,216343.0
2025-02-06 12:55:00,110.28,110.28,109.87,110.04,428274.0,110.28,110.28,109.87,110.04,428274.0
2025-02-06 13:00:00,110.05,110.29,110.04,110.28,298037.0,110.05,110.29,110.04,110.28,298037.0
2025-02-06 13:05:00,110.29,110.42,110.21,110.26,311743.0,110.29,110.42,110.21,110.26,311743.0
2025-02-06 13:10:00,110.28,110.49,110.24,110.24,474774.0,110.28,110.49,110.24,110.24,474774.0
2025-02-06 13:15:00,110.24,110.34,110.05,110.31,294414.0,110.24,110.34,110.05,110.31,294414.0
2025-02-06 13:20:00,110.31,110.4,110.18,110.38,198535.0,110.31,110.4,110.18,110.38,198535.0
2025-02-06 13:25:00,110.38,110.4,110.14,110.26,170291.0,110.38,110.4,110.14,110.26,170291.0
2025-02-06 13:30:00,110.26,110.52,110.22,110.45,265320.0,110.26,110.52,110.22,110.45,265320.0
2025-02-06 13:35:00,110.45,110.5,110.24,110.41,201870.0,110.45,110.5,110.24,110.41,201870.0
2025-02-06 13:40:00,110.41,110.52,110.35,110.39,259596.0,110.41,110.52,110.35,110.39,259596.0
2025-02-06 13:45:00,110.38,110.52,110.23,110.48,280551.0,110.38,110.52,110.23,110.48,280551.0
2025-02-06 13:50:00,110.48,110.55,110.4,110.47,185479.0,110.48,110.55,110.4,110.47,185479.0
2025-02-06 13:55:00,110.47,110.51,110.37,110.37,156562.0,110.47,110.51,110.37,110.37,156562.0
2025-02-06 14:00:00,110.37,110.38,110.18,110.33,205492.0,110.37,110.38,110.18,110.33,205492.0
2025-02-06 14:05:00,110.33,110.52,110.29,110.51,280704.0,110.33,110.52,110.29,110.51,280704.0
2025-02-06 14:10:00,110.52,111.09,110.52,110.96,581878.0,110.52,111.09,110.52,110.96,581878.0
2025-02-06 14:15:00,110.97,111.0,110.79,110.86,496224.0,110.97,111.0,110.79,110.86,496224.0
2025-02-06 14:20:00,110.86,111.0,110.73,110.75,556455.0,110.86,111.0,110.73,110.75,556455.0
2025-02-06 14:25:00,110.75,110.75,110.45,110.5,383750.0,110.75,110.75,110.45,110.5,383750.0
2025-02-06 14:30:00,110.5,110.5,109.83,110.05,602678.0,110.5,110.5,109.83,110.05,602678.0
2025-02-06 14:35:00,110.06,110.32,110.0,110.2,341210.0,110.06,110.32,110.0,110.2,341210.0
2025-02-06 14:40:00,110.19,110.25,109.9,110.01,292342.0,110.19,110.25,109.9,110.01,292342.0
2025-02-06 14:45:00,110.03,110.14,109.82,109.92,353543.0,110.03,110.14,109.82,109.92,353543.0
2025-02-06 14:50:00,109.92,110.0,109.81,109.86,294292.0,109.92,110.0,109.81,109.86,294292.0
2025-02-06 14:55:00,109.86,109.9,109.66,109.73,277138.0,109.86,109.9,109.66,109.73,277138.0
2025-02-06 15:00:00,109.73,109.84,109.56,109.81,294185.0,109.73,109.84,109.56,109.81,294185.0
2025-02-06 15:05:00,109.82,110.0,109.7,109.99,323189.0,109.82,110.0,109.7,109.99,323189.0
2025-02-06 15:10:00,109.99,110.0,109.83,109.9,257609.0,109.99,110.0,109.83,109.9,257609.0
2025-02-06 15:15:00,109.9,110.0,109.86,109.99,266284.0,109.9,110.0,109.86,109.99,266284.0
2025-02-06 15:20:00,109.98,110.0,109.87,109.95,266271.0,109.98,110.0,109.87,109.95,266271.0
2025-02-06 15:25:00,109.96,110.0,109.66,109.67,355032.0,109.96,110.0,109.66,109.67,355032.0
2025-02-06 15:30:00,109.68,109.85,109.65,109.68,369009.0,109.68,109.85,109.65,109.68,369009.0
2025-02-06 15:35:00,109.69,109.82,109.54,109.61,461083.0,109.69,109.82,109.54,109.61,461083.0
2025-02-06 15:40:00,109.6,109.63,109.4,109.54,584682.0,109.6,109.63,109.4,109.54,584682.0
2025-02-06 15:45:00,109.54,109.92,109.54,109.77,572427.0,109.54,109.92,109.54,109.77,572427.0
2025-02-06 15:50:00,109.79,109.94,109.58,109.78,892483.0,109.79,109.94,109.58,109.78,892483.0
2025-02-06 15:55:00,109.79,110.15,109.78,110.14,1670277.0,109.79,110.15,109.78,110.14,1670277.0
2025-02-07 09:30:00,109.05,109.74,108.68,109.54,1722128.0,109.05,109.74,108.68,109.54,1722128.0
2025-02-07 09:35:00,109.55,109.62,108.97,109.18,783006.0,109.55,109.62,108.97,109.18,783006.0
2025-02-07 09:40:00,109.16,109.44,108.87,109.25,834799.0,109.16,109.44,108.87,109.25,834799.0
2025-02-07 09:45:00,109.21,109.92,109.15,109.85,654738.0,109.21,109.92,109.15,109.85,654738.0
2025-02-07 09:50:00,109.85,109.85,109.42,109.52,435320.0,109.85,109.85,109.42,109.52,435320.0
2025-02-07 09:55:00,109.51,109.52,109.08,109.22,513061.0,109.51,109.52,109.08,109.22,513061.0
2025-02-07 10:00:00,109.18,109.2,108.16,108.22,1194089.0,109.18,109.2,108.16,108.22,1194089.0
2025-02-07 10:05:00,108.21,108.46,107.86,108.12,1134129.0,108.21,108.46,107.86,108.12,1134129.0
2025-02-07 10:10:00,108.11,108.15,107.4,107.67,1148488.0,108.11,108.15,107.4,107.67,1148488.0
2025-02-07 10:15:00,107.68,107.75,107.2,107.34,1017185.0,107.68,107.75,107.2,107.34,1017185.0
2025-02-07 10:20:00,107.34,107.85,107.16,107.61,763643.0,107.34,107.85,107.16,107.61,763643.0
2025-02-07 10:25:00,107.62,107.76,107.49,107.55,530726.0,107.62,107.76,107.49,107.55,530726.0
2025-02-07 10:30:00,107.55,107.68,107.35,107.51,514165.0,107.55,107.68,107.35,107.51,514165.0
2025-02-07 10:35:00,107.52,108.0,107.52,107.85,745742.0,107.52,108.0,107.52,107.85,745742.0
2025-02-07 10:40:00,107.85,108.2,107.69,107.7,640367.0,107.85,108.2,107.69,107.7,640367.0
2025-02-07 10:45:00,107.72,108.02,107.56,108.0,635239.0,107.72,108.02,107.56,108.0,635239.0
2025-02-07 10:50:00,108.0,108.13,106.79,106.92,846517.0,108.0,108.13,106.79,106.92,846517.0
2025-02-07 10:55:00,106.93,107.72,106.86,107.72,822648.0,106.93,107.72,106.86,107.72,822648.0
2025-02-07 11:00:00,107.72,107.8,107.21,107.38,385702.0,107.72,107.8,107.21,107.38,385702.0
2025-02-07 11:05:00,107.39,108.0,107.26,107.99,513626.0,107.39,108.0,107.26,107.99,513626.0
2025-02-07 11:10:00,107.99,108.0,107.65,107.7,293932.0,107.99,108.0,107.65,107.7,293932.0
2025-02-07 11:15:00,107.75,108.45,107.66,108.18,426909.0,107.75,108.45,107.66,108.18,426909.0
2025-02-07 11:20:00,108.18,108.4,107.84,107.84,472109.0,108.18,108.4,107.84,107.84,472109.0
2025-02-07 11:25:00,107.84,107.92,107.54,107.56,293748.0,107.84,107.92,107.54,107.56,293748.0
2025-02-07 11:30:00,107.55,107.82,107.44,107.75,282605.0,107.55,107.82,107.44,107.75,282605.0
2025-02-07 11:35:00,107.74,107.79,107.39,107.65,230938.0,107.74,107.79,107.39,107.65,230938.0
2025-02-07 11:40:00,107.64,107.78,107.55,107.63,142105.0,107.64,107.78,107.55,107.63,142105.0
2025-02-07 11:45:00,107.62,107.7,107.32,107.44,244662.0,107.62,107.7,107.32,107.44,244662.0
2025-02-07 11:50:00,107.43,107.51,107.22,107.48,243151.0,107.43,107.51,107.22,107.48,243151.0
2025-02-07 11:55:00,107.48,107.7,107.38,107.43,273160.0,107.48,107.7,107.38,107.43,273160.0
2025-02-07 12:00:00,107.41,107.48,107.28,107.44,160776.0,107.41,107.48,107.28,107.44,160776.0
2025-02-07 12:05:00,107.42,107.96,107.29,107.84,309521.0,107.42,107.96,107.29,107.84,309521.0
2025-02-07 12:10:00,107.86,108.04,107.71,107.94,227636.0,107.86,108.04,107.71,107.94,227636.0
2025-02-07 12:15:00,107.93,107.97,107.33,107.52,409354.0,107.93,107.97,107.33,107.52,409354.0
2025-02-07 12:20:00,107.54,107.74,107.35,107.37,248993.0,107.54,107.74,107.35,107.37,248993.0
2025-02-07 12:25:00,107.39,107.44,107.25,107.29,272649.0,107.39,107.44,107.25,107.29,272649.0
2025-02-07 12:30:00,107.29,107.37,107.04,107.2,339597.0,107.29,107.37,107.04,107.2,339597.0
2025-02-07 12:35:00,107.2,107.48,107.19,107.44,282334.0,107.2,107.48,107.19,107.44,282334.0
2025-02-07 12:40:00,107.45,107.57,107.33,107.47,334398.0,107.45,107.57,107.33,107.47,334398.0
2025-02-07 12:45:00,107.46,107.67,107.4,107.58,207683.0,107.46,107.67,107.4,107.58,207683.0
2025-02-07 12:50:00,107.58,107.7,107.46,107.67,165924.0,107.58,107.7,107.46,107.67,165924.0
2025-02-07 12:55:00,107.69,107.69,107.51,107.53,129973.0,107.69,107.69,107.51,107.53,129973.0
2025-02-07 13:00:00,107.54,107.91,107.51,107.86,221299.0,107.54,107.91,107.51,107.86,221299.0
2025-02-07 13:05:00,107.86,108.26,107.86,108.18,432725.0,107.86,108.26,107.86,108.18,432725.0
2025-02-07 13:10:00,108.17,108.27,108.04,108.07,385641.0,108.17,108.27,108.04,108.07,385641.0
2025-02-07 13:15:00,108.09,108.23,108.06,108.06,218365.0,108.09,108.23,108.06,108.06,218365.0
2025-02-07 13:20:00,108.05,108.07,107.91,108.02,190539.0,108.05,108.07,107.91,108.02,190539.0
2025-02-07 13:25:00,108.01,108.2,108.0,108.19,178167.0,108.01,108.2,108.0,108.19,178167.0
2025-02-07 13:30:00,108.2,108.37,108.18,108.32,245256.0,108.2,108.37,108.18,108.32,245256.0
2025-02-07 13:35:00,108.31,108.38,108.26,108.29,184262.0,108.31,108.38,108.26,108.29,184262.0
2025-02-07 13:40:00,108.29,108.33,107.86,108.03,246652.0,108.29,108.33,107.86,108.03,246652.0
2025-02-07 13:45:00,108.04,108.05,107.72,107.78,205813.0,108.04,108.05,107.72,107.78,205813.0
2025-02-07 13:50:00,107.79,108.0,107.78,107.95,149228.0,107.79,108.0,107.78,107.95,149228.0
2025-02-07 13:55:00,107.93,108.01,107.73,107.75,161647.0,107.93,108.01,107.73,107.75,161647.0
2025-02-07 14:00:00,107.75,107.85,107.66,107.82,132417.0,107.75,107.85,107.66,107.82,132417.0
2025-02-07 14:05:00,107.83,107.9,107.73,107.84,139172.0,107.83,107.9,107.73,107.84,139172.0
2025-02-07 14:10:00,107.83,107.86,107.64,107.77,165404.0,107.83,107.86,107.64,107.77,165404.0
2025-02-07 14:15:00,107.77,107.81,107.6,107.65,164978.0,107.77,107.81,107.6,107.65,164978.0
2025-02-07 14:20:00,107.65,107.72,107.51,107.67,158353.0,107.65,107.72,107.51,107.67,158353.0
2025-02-07 14:25:00,107.68,107.73,107.47,107.49,151921.0,107.68,107.73,107.47,107.49,151921.0
2025-02-07 14:30:00,107.47,107.57,107.39,107.54,234495.0,107.47,107.57,107.39,107.54,234495.0
2025-02-07 14:35:00,107.53,107.63,107.38,107.61,159364.0,107.53,107.63,107.38,107.61,159364.0
2025-02-07 14:40:00,107.6,107.63,107.45,107.58,187023.0,107.6,107.63,107.45,107.58,187023.0
2025-02-07 14:45:00,107.58,107.68,107.41,107.64,149942.0,107.58,107.68,107.41,107.64,149942.0
2025-02-07 14:50:00,107.65,107.67,107.51,107.59,192475.0,107.65,107.67,107.51,107.59,192475.0
2025-02-07 14:55:00,107.6,107.61,107.42,107.49,226090.0,107.6,107.61,107.42,107.49,226090.0
2025-02-07 15:00:00,107.49,107.49,107.12,107.24,432758.0,107.49,107.49,107.12,107.24,432758.0
2025-02-07 15:05:00,107.24,107.39,107.19,107.32,265295.0,107.24,107.39,107.19,107.32,265295.0
2025-02-07 15:10:00,107.32,107.34,107.1,107.19,307468.0,107.32,107.34,107.1,107.19,307468.0
2025-02-07 15:15:00,107.18,107.39,107.14,107.33,277445.0,107.18,107.39,107.14,107.33,277445.0
2025-02-07 15:20:00,107.33,107.37,107.1,107.33,259192.0,107.33,107.37,107.1,107.33,259192.0
2025-02-07 15:25:00,107.32,107.37,107.2,107.31,253992.0,107.32,107.37,107.2,107.31,253992.0
2025-02-07 15:30:00,107.31,107.45,107.15,107.28,355934.0,107.31,107.45,107.15,107.28,355934.0
2025-02-07 15:35:00,107.28,107.4,107.19,107.23,208303.0,107.28,107.4,107.19,107.23,208303.0
2025-02-07 15:40:00,107.24,107.36,107.2,107.24,344448.0,107.24,107.36,107.2,107.24,344448.0
2025-02-07 15:45:00,107.24,107.32,107.19,107.27,274644.0,107.24,107.32,107.19,107.27,274644.0
2025-02-07 15:50:00,107.27,107.62,107.27,107.56,553776.0,107.27,107.62,107.27,107.56,553776.0
2025-02-07 15:55:00,107.55,107.74,107.49,107.52,1261730.0,107.55,107.74,107.49,107.52,1261730.0
2025-02-10 09:30:00,108.44,109.06,108.15,108.67,1819259.0,108.44,109.06,108.15,108.67,1819259.0
2025-02-10 09:35:00,108.71,110.0,108.66,109.83,1272644.0,108.71,110.0,108.66,109.83,1272644.0
2025-02-10 09:40:00,109.83,109.86,109.3,109.81,752804.0,109.83,109.86,109.3,109.81,752804.0
2025-02-10 09:45:00,109.77,109.97,109.23,109.3,679249.0,109.77,109.97,109.23,109.3,679249.0
2025-02-10 09:50:00,109.3,109.63,109.16,109.32,466375.0,109.3,109.63,109.16,109.32,466375.0
2025-02-10 09:55:00,109.31,109.33,108.98,109.15,483445.0,109.31,109.33,108.98,109.15,483445.0
2025-02-10 10:00:00,109.17,109.53,109.01,109.52,507409.0,109.17,109.53,109.01,109.52,507409.0
2025-02-10 10:05:00,109.52,109.94,109.52,109.89,624274.0,109.52,109.94,109.52,109.89,624274.0
2025-02-10 10:10:00,109.89,110.33,109.66,110.16,936287.0,109.89,110.33,109.66,110.16,936287.0
2025-02-10 10:15:00,110.17,110.42,110.06,110.39,685929.0,110.17,110.42,110.06,110.39,685929.0
2025-02-10 10:20:00,110.39,110.46,110.26,110.39,675901.0,110.39,110.46,110.26,110.39,675901.0
2025-02-10 10:25:00,110.38,110.61,110.3,110.34,591984.0,110.38,110.61,110.3,110.34,591984.0
2025-02-10 10:30:00,110.34,110.4,109.86,110.12,575189.0,110.34,110.4,109.86,110.12,575189.0
2025-02-10 10:35:00,110.12,110.33,110.0,110.24,483476.0,110.12,110.33,110.0,110.24,483476.0
2025-02-10 10:40:00,110.23,110.44,110.06,110.37,302200.0,110.23,110.44,110.06,110.37,302200.0
2025-02-10 10:45:00,110.38,110.45,110.23,110.3,279060.0,110.38,110.45,110.23,110.3,279060.0
2025-02-10 10:50:00,110.3,110.32,110.15,110.24,227110.0,110.3,110.32,110.15,110.24,227110.0
2025-02-10 10:55:00,110.25,110.37,110.09,110.27,274038.0,110.25,110.37,110.09,110.27,274038.0
2025-02-10 11:00:00,110.28,110.65,110.28,110.61,408152.0,110.28,110.65,110.28,110.61,408152.0
2025-02-10 11:05:00,110.6,110.6,110.24,110.54,284033.0,110.6,110.6,110.24,110.54,284033.0
2025-02-10 11:10:00,110.54,110.79,110.53,110.76,426240.0,110.54,110.79,110.53,110.76,426240.0
2025-02-10 11:15:00,110.77,110.98,110.61,110.87,382021.0,110.77,110.98,110.61,110.87,382021.0
2025-02-10 11:20:00,110.86,110.92,110.67,110.71,365795.0,110.86,110.92,110.67,110.71,365795.0
2025-02-10 11:25:00,110.7,110.73,110.49,110.6,337878.0,110.7,110.73,110.49,110.6,337878.0
2025-02-10 11:30:00,110.57,110.94,110.51,110.92,259527.0,110.57,110.94,110.51,110.92,259527.0
2025-02-10 11:35:00,110.91,111.12,110.91,111.1,409365.0,110.91,111.12,110.91,111.1,409365.0
2025-02-10 11:40:00,111.09,111.25,111.0,111.15,405497.0,111.09,111.25,111.0,111.15,405497.0
2025-02-10 11:45:00,111.14,111.17,111.02,111.03,196756.0,111.14,111.17,111.02,111.03,196756.0
2025-02-10 11:50:00,111.03,111.09,110.96,110.98,239315.0,111.03,111.09,110.96,110.98,239315.0
2025-02-10 11:55:00,110.98,111.17,110.96,111.15,213646.0,110.98,111.17,110.96,111.15,213646.0
2025-02-10 12:00:00,111.16,111.16,110.87,110.95,247589.0,111.16,111.16,110.87,110.95,247589.0
2025-02-10 12:05:00,110.97,111.06,110.75,110.87,182850.0,110.97,111.06,110.75,110.87,182850.0
2025-02-10 12:10:00,110.87,110.98,110.73,110.91,203125.0,110.87,110.98,110.73,110.91,203125.0
2025-02-10 12:15:00,110.91,110.95,110.79,110.9,149522.0,110.91,110.95,110.79,110.9,149522.0
2025-02-10 12:20:00,110.91,110.95,110.75,110.95,144879.0,110.91,110.95,110.75,110.95,144879.0
2025-02-10 12:25:00,110.94,111.04,110.83,110.93,170911.0,110.94,111.04,110.83,110.93,170911.0
2025-02-10 12:30:00,110.93,111.0,110.85,110.92,165340.0,110.93,111.0,110.85,110.92,165340.0
2025-02-10 12:35:00,110.95,111.04,110.91,110.99,179427.0,110.95,111.04,110.91,110.99,179427.0
2025-02-10 12:40:00,111.0,111.15,110.91,111.12,160795.0,111.0,111.15,110.91,111.12,160795.0
2025-02-10 12:45:00,111.12,111.15,111.0,111.14,141298.0,111.12,111.15,111.0,111.14,141298.0
2025-02-10 12:50:00,111.14,111.3,111.14,111.28,201074.0,111.14,111.3,111.14,111.28,201074.0
2025-02-10 12:55:00,111.27,111.4,111.25,111.31,236096.0,111.27,111.4,111.25,111.31,236096.0
2025-02-10 13:00:00,111.3,111.32,111.16,111.2,174768.0,111.3,111.32,111.16,111.2,174768.0
2025-02-10 13:05:00,111.21,111.21,110.93,110.95,213657.0,111.21,111.21,110.93,110.95,213657.0
2025-02-10 13:10:00,110.95,111.06,110.93,111.05,152919.0,110.95,111.06,110.93,111.05,152919.0
2025-02-10 13:15:00,111.05,111.08,110.82,110.9,231254.0,111.05,111.08,110.82,110.9,231254.0
2025-02-10 13:20:00,110.9,110.98,110.84,110.95,159984.0,110.9,110.98,110.84,110.95,159984.0
2025-02-10 13:25:00,110.95,111.0,110.76,110.76,206578.0,110.95,111.0,110.76,110.76,206578.0
2025-02-10 13:30:00,110.76,110.77,110.57,110.63,327766.0,110.76,110.77,110.57,110.63,327766.0
2025-02-10 13:35:00,110.62,110.7,110.57,110.65,248956.0,110.62,110.7,110.57,110.65,248956.0
2025-02-10 13:40:00,110.65,110.65,110.5,110.57,184391.0,110.65,110.65,110.5,110.57,184391.0
2025-02-10 13:45:00,110.58,110.67,110.5,110.59,159331.0,110.58,110.67,110.5,110.59,159331.0
2025-02-10 13:50:00,110.6,110.79,110.6,110.72,233248.0,110.6,110.79,110.6,110.72,233248.0
2025-02-10 13:55:00,110.73,110.8,110.58,110.64,203516.0,110.73,110.8,110.58,110.64,203516.0
2025-02-10 14:00:00,110.64,110.68,110.5,110.61,191819.0,110.64,110.68,110.5,110.61,191819.0
2025-02-10 14:05:00,110.61,110.78,110.61,110.72,132654.0,110.61,110.78,110.61,110.72,132654.0
2025-02-10 14:10:00,110.72,110.86,110.71,110.8,191754.0,110.72,110.86,110.71,110.8,191754.0
2025-02-10 14:15:00,110.79,110.81,110.53,110.55,212442.0,110.79,110.81,110.53,110.55,212442.0
2025-02-10 14:20:00,110.54,110.58,110.5,110.54,207012.0,110.54,110.58,110.5,110.54,207012.0
2025-02-10 14:25:00,110.55,110.55,110.33,110.39,329557.0,110.55,110.55,110.33,110.39,329557.0
2025-02-10 14:30:00,110.39,110.5,110.35,110.5,188334.0,110.39,110.5,110.35,110.5,188334.0
2025-02-10 14:35:00,110.5,110.69,110.49,110.62,230192.0,110.5,110.69,110.49,110.62,230192.0
2025-02-10 14:40:00,110.62,110.71,110.47,110.59,210417.0,110.62,110.71,110.47,110.59,210417.0
2025-02-10 14:45:00,110.58,110.64,110.5,110.58,172315.0,110.58,110.64,110.5,110.58,172315.0
2025-02-10 14:50:00,110.58,110.69,110.45,110.69,233103.0,110.58,110.69,110.45,110.69,233103.0
2025-02-10 14:55:00,110.67,110.79,110.65,110.76,156461.0,110.67,110.79,110.65,110.76,156461.0
2025-02-10 15:00:00,110.75,110.75,110.6,110.72,187219.0,110.75,110.75,110.6,110.72,187219.0
2025-02-10 15:05:00,110.72,110.86,110.67,110.84,207195.0,110.72,110.86,110.67,110.84,207195.0
2025-02-10 15:10:00,110.83,110.9,110.68,110.79,245368.0,110.83,110.9,110.68,110.79,245368.0
2025-02-10 15:15:00,110.79,110.8,110.62,110.65,191923.0,110.79,110.8,110.62,110.65,191923.0
2025-02-10 15:20:00,110.65,110.8,110.64,110.68,189604.0,110.65,110.8,110.64,110.68,189604.0
2025-02-10 15:25:00,110.68,110.71,110.53,110.57,238074.0,110.68,110.71,110.53,110.57,238074.0
2025-02-10 15:30:00,110.58,110.6,110.5,110.54,234386.0,110.58,110.6,110.5,110.54,234386.0
2025-02-10 15:35:00,110.54,110.64,110.46,110.56,213839.0,110.54,110.64,110.46,110.56,213839.0
2025-02-10 15:40:00,110.57,110.75,110.52,110.72,203846.0,110.57,110.75,110.52,110.72,203846.0
2025-02-10 15:45:00,110.72,110.74,110.58,110.64,168195.0,110.72,110.74,110.58,110.64,168195.0
2025-02-10 15:50:00,110.64,110.68,110.35,110.66,550499.0,110.64,110.68,110.35,110.66,550499.0
2025-02-10 15:55:00,110.65,110.65,110.4,110.48,724327.0,110.65,110.65,110.4,110.48,724327.0
2025-02-11 09:30:00,108.97,110.24,108.93,110.15,837813.0,108.97,110.24,108.93,110.15,837813.0
2025-02-11 09:35:00,110.16,110.56,109.95,110.48,428229.0,110.16,110.56,109.95,110.48,428229.0
2025-02-11 09:40:00,110.49,110.55,110.16,110.45,298614.0,110.49,110.55,110.16,110.45,298614.0
2025-02-11 09:45:00,110.45,111.1,110.42,110.81,679880.0,110.45,111.1,110.42,110.81,679880.0
2025-02-11 09:50:00,110.81,111.21,110.72,111.07,486017.0,110.81,111.21,110.72,111.07,486017.0
2025-02-11 09:55:00,111.07,111.36,110.67,110.79,619432.0,111.07,111.36,110.67,110.79,619432.0
2025-02-11 10:00:00,110.78,111.12,110.59,110.8,452457.0,110.78,111.12,110.59,110.8,452457.0
2025-02-11 10:05:00,110.81,110.94,110.53,110.82,442962.0,110.81,110.94,110.53,110.82,442962.0
2025-02-11 10:10:00,110.82,110.92,110.62,110.78,281312.0,110.82,110.92,110.62,110.78,281312.0
2025-02-11 10:15:00,110.8,111.1,110.73,110.82,344474.0,110.8,111.1,110.73,110.82,344474.0
2025-02-11 10:20:00,110.83,111.21,110.7,111.09,320214.0,110.83,111.21,110.7,111.09,320214.0
2025-02-11 10:25:00,111.08,111.51,110.99,111.51,369366.0,111.08,111.51,110.99,111.51,369366.0
2025-02-11 10:30:00,111.5,111.62,111.22,111.33,333112.0,111.5,111.62,111.22,111.33,333112.0
2025-02-11 10:35:00,111.32,111.58,111.31,111.47,296998.0,111.32,111.58,111.31,111.47,296998.0
2025-02-11 10:40:00,111.48,111.66,111.4,111.64,252927.0,111.48,111.66,111.4,111.64,252927.0
2025-02-11 10:45:00,111.64,111.94,111.62,111.92,412000.0,111.64,111.94,111.62,111.92,412000.0
2025-02-11 10:50:00,111.9,111.92,111.73,111.87,262146.0,111.9,111.92,111.73,111.87,262146.0
2025-02-11 10:55:00,111.87,111.93,111.75,111.89,273316.0,111.87,111.93,111.75,111.89,273316.0
2025-02-11 11:00:00,111.9,112.26,111.88,112.19,572425.0,111.9,112.26,111.88,112.19,572425.0
2025-02-11 11:05:00,112.19,112.44,112.09,112.33,483978.0,112.19,112.44,112.09,112.33,483978.0
2025-02-11 11:10:00,112.33,112.64,112.24,112.58,440034.0,112.33,112.64,112.24,112.58,440034.0
2025-02-11 11:15:00,112.56,112.62,112.22,112.36,541311.0,112.56,112.62,112.22,112.36,541311.0
2025-02-11 11:20:00,112.37,112.52,112.36,112.44,263785.0,112.37,112.52,112.36,112.44,263785.0
2025-02-11 11:25:00,112.44,112.48,112.33,112.4,221248.0,112.44,112.48,112.33,112.4,221248.0
2025-02-11 11:30:00,112.42,112.82,112.36,112.82,394428.0,112.42,112.82,112.36,112.82,394428.0
2025-02-11 11:35:00,112.82,113.07,112.72,112.92,621184.0,112.82,113.07,112.72,112.92,621184.0
2025-02-11 11:40:00,112.92,113.03,112.65,112.8,336893.0,112.92,113.03,112.65,112.8,336893.0
2025-02-11 11:45:00,112.82,112.89,112.63,112.79,271743.0,112.82,112.89,112.63,112.79,271743.0
2025-02-11 11:50:00,112.81,112.81,112.34,112.4,374443.0,112.81,112.81,112.34,112.4,374443.0
2025-02-11 11:55:00,112.41,112.42,112.12,112.24,361570.0,112.41,112.42,112.12,112.24,361570.0
2025-02-11 12:00:00,112.23,112.23,111.56,111.65,525075.0,112.23,112.23,111.56,111.65,525075.0
2025-02-11 12:05:00,111.65,111.7,111.14,111.35,607902.0,111.65,111.7,111.14,111.35,607902.0
2025-02-11 12:10:00,111.36,111.48,111.23,111.29,377243.0,111.36,111.48,111.23,111.29,377243.0
2025-02-11 12:15:00,111.28,111.45,111.11,111.43,338535.0,111.28,111.45,111.11,111.43,338535.0
2025-02-11 12:20:00,111.43,111.93,111.41,111.9,552547.0,111.43,111.93,111.41,111.9,552547.0
2025-02-11 12:25:00,111.9,111.99,111.84,111.98,296896.0,111.9,111.99,111.84,111.98,296896.0
2025-02-11 12:30:00,111.98,112.03,111.83,111.95,208782.0,111.98,112.03,111.83,111.95,208782.0
2025-02-11 12:35:00,111.94,111.94,111.53,111.6,352873.0,111.94,111.94,111.53,111.6,352873.0
2025-02-11 12:40:00,111.6,111.71,111.34,111.43,393297.0,111.6,111.71,111.34,111.43,393297.0
2025-02-11 12:45:00,111.43,111.44,111.11,111.26,375121.0,111.43,111.44,111.11,111.26,375121.0
2025-02-11 12:50:00,111.27,111.35,110.83,110.96,439872.0,111.27,111.35,110.83,110.96,439872.0
2025-02-11 12:55:00,110.95,110.96,110.8,110.85,206602.0,110.95,110.96,110.8,110.85,206602.0
2025-02-11 13:00:00,110.85,111.12,110.78,110.98,207944.0,110.85,111.12,110.78,110.98,207944.0
2025-02-11 13:05:00,110.98,111.1,110.87,111.08,176715.0,110.98,111.1,110.87,111.08,176715.0
2025-02-11 13:10:00,111.08,111.15,110.85,110.89,209389.0,111.08,111.15,110.85,110.89,209389.0
2025-02-11 13:15:00,110.9,111.19,110.88,111.19,234430.0,110.9,111.19,110.88,111.19,234430.0
2025-02-11 13:20:00,111.18,111.25,110.99,111.04,217969.0,111.18,111.25,110.99,111.04,217969.0
2025-02-11 13:25:00,111.05,111.23,111.03,111.23,105112.0,111.05,111.23,111.03,111.23,105112.0
2025-02-11 13:30:00,111.23,111.37,111.19,111.3,154578.0,111.23,111.37,111.19,111.3,154578.0
2025-02-11 13:35:00,111.31,111.51,111.27,111.34,197533.0,111.31,111.51,111.27,111.34,197533.0
2025-02-11 13:40:00,111.34,111.47,111.23,111.31,130216.0,111.34,111.47,111.23,111.31,130216.0
2025-02-11 13:45:00,111.31,111.41,111.31,111.36,115830.0,111.31,111.41,111.31,111.36,115830.0
2025-02-11 13:50:00,111.35,111.44,111.31,111.37,84441.0,111.35,111.44,111.31,111.37,84441.0
2025-02-11 13:55:00,111.35,111.36,111.22,111.22,222255.0,111.35,111.36,111.22,111.22,222255.0
2025-02-11 14:00:00,111.23,111.56,111.19,111.48,193866.0,111.23,111.56,111.19,111.48,193866.0
2025-02-11 14:05:00,111.48,111.68,111.47,111.67,225794.0,111.48,111.68,111.47,111.67,225794.0
2025-02-11 14:10:00,111.67,111.72,111.51,111.53,218387.0,111.67,111.72,111.51,111.53,218387.0
2025-02-11 14:15:00,111.54,111.59,111.33,111.5,364439.0,111.54,111.59,111.33,111.5,364439.0
2025-02-11 14:20:00,111.5,111.58,111.43,111.47,99819.0,111.5,111.58,111.43,111.47,99819.0
2025-02-11 14:25:00,111.45,111.48,111.2,111.23,258994.0,111.45,111.48,111.2,111.23,258994.0
2025-02-11 14:30:00,111.23,111.42,111.22,111.26,116092.0,111.23,111.42,111.22,111.26,116092.0
2025-02-11 14:35:00,111.28,111.42,111.26,111.41,114276.0,111.28,111.42,111.26,111.41,114276.0
2025-02-11 14:40:00,111.42,111.56,111.35,111.42,177256.0,111.42,111.56,111.35,111.42,177256.0
2025-02-11 14:45:00,111.41,111.42,111.31,111.31,79638.0,111.41,111.42,111.31,111.31,79638.0
2025-02-11 14:50:00,111.3,111.43,111.3,111.36,105114.0,111.3,111.43,111.3,111.36,105114.0
2025-02-11 14:55:00,111.36,111.45,111.26,111.31,117888.0,111.36,111.45,111.26,111.31,117888.0
2025-02-11 15:00:00,111.31,111.39,111.3,111.36,83736.0,111.31,111.39,111.3,111.36,83736.0
2025-02-11 15:05:00,111.35,111.49,111.32,111.34,110800.0,111.35,111.49,111.32,111.34,110800.0
2025-02-11 15:10:00,111.34,111.4,111.3,111.39,119204.0,111.34,111.4,111.3,111.39,119204.0
2025-02-11 15:15:00,111.39,111.4,111.16,111.2,127244.0,111.39,111.4,111.16,111.2,127244.0
2025-02-11 15:20:00,111.2,111.28,111.18,111.2,112424.0,111.2,111.28,111.18,111.2,112424.0
2025-02-11 15:25:00,111.2,111.3,111.13,111.22,106824.0,111.2,111.3,111.13,111.22,106824.0
2025-02-11 15:30:00,111.23,111.38,111.19,111.24,182018.0,111.23,111.38,111.19,111.24,182018.0
2025-02-11 15:35:00,111.23,111.24,110.87,110.88,273828.0,111.23,111.24,110.87,110.88,273828.0
2025-02-11 15:40:00,110.88,111.01,110.81,110.96,188870.0,110.88,111.01,110.81,110.96,188870.0
2025-02-11 15:45:00,110.96,111.07,110.9,111.02,151901.0,110.96,111.07,110.9,111.02,151901.0
2025-02-11 15:50:00,111.04,111.34,110.99,111.29,378367.0,111.04,111.34,110.99,111.29,378367.0
2025-02-11 15:55:00,111.31,111.33,111.03,111.12,607894.0,111.31,111.33,111.03,111.12,607894.0
2025-02-12 09:30:00,109.52,109.86,109.06,109.6,1074371.0,109.52,109.86,109.06,109.6,1074371.0
2025-02-12 09:35:00,109.59,110.0,109.5,109.88,628782.0,109.59,110.0,109.5,109.88,628782.0
2025-02-12 09:40:00,109.88,110.5,109.72,110.39,551399.0,109.88,110.5,109.72,110.39,551399.0
2025-02-12 09:45:00,110.38,110.56,109.9,109.92,424809.0,110.38,110.56,109.9,109.92,424809.0
2025-02-12 09:50:00,109.92,110.08,109.66,109.76,438010.0,109.92,110.08,109.66,109.76,438010.0
2025-02-12 09:55:00,109.76,110.13,109.72,110.13,322820.0,109.76,110.13,109.72,110.13,322820.0
2025-02-12 10:00:00,110.09,110.25,109.56,109.6,368857.0,110.09,110.25,109.56,109.6,368857.0
2025-02-12 10:05:00,109.6,110.06,109.56,109.86,347709.0,109.6,110.06,109.56,109.86,347709.0
2025-02-12 10:10:00,109.89,109.96,109.65,109.82,333193.0,109.89,109.96,109.65,109.82,333193.0
2025-02-12 10:15:00,109.83,110.6,109.79,110.57,374887.0,109.83,110.6,109.79,110.57,374887.0
2025-02-12 10:20:00,110.57,111.09,110.55,111.04,358841.0,110.57,111.09,110.55,111.04,358841.0
2025-02-12 10:25:00,111.02,111.15,110.81,110.9,341408.0,111.02,111.15,110.81,110.9,341408.0
2025-02-12 10:30:00,110.89,111.06,110.74,110.79,209922.0,110.89,111.06,110.74,110.79,209922.0
2025-02-12 10:35:00,110.77,111.2,110.71,110.91,263452.0,110.77,111.2,110.71,110.91,263452.0
2025-02-12 10:40:00,110.91,111.0,110.65,110.74,225624.0,110.91,111.0,110.65,110.74,225624.0
2025-02-12 10:45:00,110.75,110.82,110.45,110.52,209263.0,110.75,110.82,110.45,110.52,209263.0
2025-02-12 10:50:00,110.57,110.62,110.44,110.49,146424.0,110.57,110.62,110.44,110.49,146424.0
2025-02-12 10:55:00,110.49,110.61,110.31,110.4,237205.0,110.49,110.61,110.31,110.4,237205.0
2025-02-12 11:00:00,110.41,110.56,110.32,110.36,173726.0,110.41,110.56,110.32,110.36,173726.0
2025-02-12 11:05:00,110.35,110.5,110.23,110.42,155923.0,110.35,110.5,110.23,110.42,155923.0
2025-02-12 11:10:00,110.42,110.47,110.1,110.18,212079.0,110.42,110.47,110.1,110.18,212079.0
2025-02-12 11:15:00,110.18,110.29,110.13,110.16,150356.0,110.18,110.29,110.13,110.16,150356.0
2025-02-12 11:20:00,110.17,110.21,109.88,109.96,345205.0,110.17,110.21,109.88,109.96,345205.0
2025-02-12 11:25:00,109.95,109.98,109.67,109.89,300703.0,109.95,109.98,109.67,109.89,300703.0
2025-02-12 11:30:00,109.89,110.18,109.88,110.05,252284.0,109.89,110.18,109.88,110.05,252284.0
2025-02-12 11:35:00,110.04,110.35,110.0,110.21,251044.0,110.04,110.35,110.0,110.21,251044.0
2025-02-12 11:40:00,110.2,110.47,110.14,110.43,229979.0,110.2,110.47,110.14,110.43,229979.0
2025-02-12 11:45:00,110.44,110.46,110.15,110.22,221267.0,110.44,110.46,110.15,110.22,221267.0
2025-02-12 11:50:00,110.23,110.37,110.21,110.3,107223.0,110.23,110.37,110.21,110.3,107223.0
2025-02-12 11:55:00,110.31,110.54,110.31,110.49,187338.0,110.31,110.54,110.31,110.49,187338.0
2025-02-12 12:00:00,110.46,110.69,110.38,110.5,264877.0,110.46,110.69,110.38,110.5,264877.0
2025-02-12 12:05:00,110.5,110.64,110.45,110.53,102491.0,110.5,110.64,110.45,110.53,102491.0
2025-02-12 12:10:00,110.52,110.58,110.4,110.46,204657.0,110.52,110.58,110.4,110.46,204657.0
2025-02-12 12:15:00,110.46,110.6,110.46,110.47,162927.0,110.46,110.6,110.46,110.47,162927.0
2025-02-12 12:20:00,110.48,110.6,110.4,110.46,127151.0,110.48,110.6,110.4,110.46,127151.0
2025-02-12 12:25:00,110.45,110.56,110.38,110.41,119184.0,110.45,110.56,110.38,110.41,119184.0
2025-02-12 12:30:00,110.41,110.46,110.31,110.42,114316.0,110.41,110.46,110.31,110.42,114316.0
2025-02-12 12:35:00,110.41,110.49,110.3,110.34,88785.0,110.41,110.49,110.3,110.34,88785.0
2025-02-12 12:40:00,110.33,110.42,110.2,110.31,129009.0,110.33,110.42,110.2,110.31,129009.0
2025-02-12 12:45:00,110.31,110.63,110.29,110.51,159540.0,110.31,110.63,110.29,110.51,159540.0
2025-02-12 12:50:00,110.51,110.61,110.48,110.6,98901.0,110.51,110.61,110.48,110.6,98901.0
2025-02-12 12:55:00,110.6,110.74,110.56,110.61,114662.0,110.6,110.74,110.56,110.61,114662.0
2025-02-12 13:00:00,110.6,110.71,110.48,110.49,123066.0,110.6,110.71,110.48,110.49,123066.0
2025-02-12 13:05:00,110.48,110.59,110.43,110.55,113554.0,110.48,110.59,110.43,110.55,113554.0
2025-02-12 13:10:00,110.56,110.64,110.51,110.63,93326.0,110.56,110.64,110.51,110.63,93326.0
2025-02-12 13:15:00,110.61,110.72,110.6,110.67,142417.0,110.61,110.72,110.6,110.67,142417.0
2025-02-12 13:20:00,110.67,110.76,110.67,110.72,115451.0,110.67,110.76,110.67,110.72,115451.0
2025-02-12 13:25:00,110.74,110.83,110.52,110.68,145469.0,110.74,110.83,110.52,110.68,145469.0
2025-02-12 13:30:00,110.71,110.87,110.65,110.85,75128.0,110.71,110.87,110.65,110.85,75128.0
2025-02-12 13:35:00,110.84,110.86,110.72,110.73,68908.0,110.84,110.86,110.72,110.73,68908.0
2025-02-12 13:40:00,110.74,110.75,110.57,110.58,118458.0,110.74,110.75,110.57,110.58,118458.0
2025-02-12 13:45:00,110.58,110.75,110.57,110.71,90524.0,110.58,110.75,110.57,110.71,90524.0
2025-02-12 13:50:00,110.7,110.81,110.68,110.71,83401.0,110.7,110.81,110.68,110.71,83401.0
2025-02-12 13:55:00,110.71,110.78,110.68,110.72,57615.0,110.71,110.78,110.68,110.72,57615.0
2025-02-12 14:00:00,110.73,110.73,110.56,110.59,90599.0,110.73,110.73,110.56,110.59,90599.0
2025-02-12 14:05:00,110.58,110.59,110.42,110.53,153188.0,110.58,110.59,110.42,110.53,153188.0
2025-02-12 14:10:00,110.53,110.61,110.5,110.57,109444.0,110.53,110.61,110.5,110.57,109444.0
2025-02-12 14:15:00,110.56,110.68,110.53,110.68,164503.0,110.56,110.68,110.53,110.68,164503.0
2025-02-12 14:20:00,110.68,110.81,110.65,110.79,144209.0,110.68,110.81,110.65,110.79,144209.0
2025-02-12 14:25:00,110.79,110.99,110.74,110.97,173117.0,110.79,110.99,110.74,110.97,173117.0
2025-02-12 14:30:00,110.96,111.22,110.95,111.21,255216.0,110.96,111.22,110.95,111.21,255216.0
2025-02-12 14:35:00,111.22,111.68,111.19,111.61,327410.0,111.22,111.68,111.19,111.61,327410.0
2025-02-12 14:40:00,111.6,111.84,111.57,111.66,453405.0,111.6,111.84,111.57,111.66,453405.0
2025-02-12 14:45:00,111.67,111.67,111.4,111.58,318144.0,111.67,111.67,111.4,111.58,318144.0
2025-02-12 14:50:00,111.57,111.58,111.34,111.37,198435.0,111.57,111.58,111.34,111.37,198435.0
2025-02-12 14:55:00,111.37,111.47,111.31,111.38,174677.0,111.37,111.47,111.31,111.38,174677.0
2025-02-12 15:00:00,111.38,111.43,111.3,111.36,161790.0,111.38,111.43,111.3,111.36,161790.0
2025-02-12 15:05:00,111.36,111.53,111.35,111.48,152126.0,111.36,111.53,111.35,111.48,152126.0
2025-02-12 15:10:00,111.47,111.5,111.38,111.4,132856.0,111.47,111.5,111.38,111.4,132856.0
2025-02-12 15:15:00,111.4,111.52,111.37,111.47,184363.0,111.4,111.52,111.37,111.47,184363.0
2025-02-12 15:20:00,111.47,111.55,111.41,111.51,140138.0,111.47,111.55,111.41,111.51,140138.0
2025-02-12 15:25:00,111.51,111.57,111.25,111.26,200410.0,111.51,111.57,111.25,111.26,200410.0
2025-02-12 15:30:00,111.27,111.41,111.23,111.39,190527.0,111.27,111.41,111.23,111.39,190527.0
2025-02-12 15:35:00,111.38,111.38,111.25,111.3,141937.0,111.38,111.38,111.25,111.3,141937.0
2025-02-12 15:40:00,111.3,111.36,111.23,111.24,147784.0,111.3,111.36,111.23,111.24,147784.0
2025-02-12 15:45:00,111.23,111.45,111.21,111.38,211641.0,111.23,111.45,111.21,111.38,211641.0
2025-02-12 15:50:00,111.39,111.61,111.3,111.6,389441.0,111.39,111.61,111.3,111.6,389441.0
2025-02-12 15:55:00,111.61,111.77,111.59,111.72,805185.0,111.61,111.77,111.59,111.72,805185.0
2025-02-13 09:30:00,111.9,112.97,111.17,112.91,1505105.0,111.9,112.97,111.17,112.91,1505105.0
2025-02-13 09:35:00,112.88,112.96,112.12,112.58,904666.0,112.88,112.96,112.12,112.58,904666.0
2025-02-13 09:40:00,112.58,112.9,112.42,112.69,523647.0,112.58,112.9,112.42,112.69,523647.0
2025-02-13 09:45:00,112.71,112.83,112.36,112.67,433987.0,112.71,112.83,112.36,112.67,433987.0
2025-02-13 09:50:00,112.68,113.24,112.52,113.16,736965.0,112.68,113.24,112.52,113.16,736965.0
2025-02-13 09:55:00,113.17,114.04,113.02,113.82,1249746.0,113.17,114.04,113.02,113.82,1249746.0
2025-02-13 10:00:00,113.83,114.6,113.75,114.25,1157258.0,113.83,114.6,113.75,114.25,1157258.0
2025-02-13 10:05:00,114.24,114.45,113.67,114.09,774758.0,114.24,114.45,113.67,114.09,774758.0
2025-02-13 10:10:00,114.09,114.4,113.73,113.77,529890.0,114.09,114.4,113.73,113.77,529890.0
2025-02-13 10:15:00,113.76,114.12,113.66,113.84,470878.0,113.76,114.12,113.66,113.84,470878.0
2025-02-13 10:20:00,113.82,114.03,113.65,113.71,433556.0,113.82,114.03,113.65,113.71,433556.0
2025-02-13 10:25:00,113.71,113.73,113.29,113.38,520572.0,113.71,113.73,113.29,113.38,520572.0
2025-02-13 10:30:00,113.38,113.48,113.16,113.41,389403.0,113.38,113.48,113.16,113.41,389403.0
2025-02-13 10:35:00,113.41,113.69,113.36,113.61,496015.0,113.41,113.69,113.36,113.61,496015.0
2025-02-13 10:40:00,113.61,113.9,113.39,113.45,541670.0,113.61,113.9,113.39,113.45,541670.0
2025-02-13 10:45:00,113.45,113.66,113.19,113.49,428594.0,113.45,113.66,113.19,113.49,428594.0
2025-02-13 10:50:00,113.49,113.6,113.39,113.45,289147.0,113.49,113.6,113.39,113.45,289147.0
2025-02-13 10:55:00,113.42,113.49,113.23,113.41,196823.0,113.42,113.49,113.23,113.41,196823.0
2025-02-13 11:00:00,113.4,113.77,113.4,113.41,391183.0,113.4,113.77,113.4,113.41,391183.0
2025-02-13 11:05:00,113.41,113.45,112.91,112.95,467613.0,113.41,113.45,112.91,112.95,467613.0
2025-02-13 11:10:00,112.95,113.03,112.69,112.97,467146.0,112.95,113.03,112.69,112.97,467146.0
2025-02-13 11:15:00,112.98,113.36,112.87,113.25,381778.0,112.98,113.36,112.87,113.25,381778.0
2025-02-13 11:20:00,113.25,113.31,112.96,113.29,325245.0,113.25,113.31,112.96,113.29,325245.0
2025-02-13 11:25:00,113.29,113.33,113.1,113.23,263534.0,113.29,113.33,113.1,113.23,263534.0
2025-02-13 11:30:00,113.23,113.24,112.98,113.2,204546.0,113.23,113.24,112.98,113.2,204546.0
2025-02-13 11:35:00,113.19,113.2,112.81,112.98,387768.0,113.19,113.2,112.81,112.98,387768.0
2025-02-13 11:40:00,112.98,113.04,112.73,112.77,255472.0,112.98,113.04,112.73,112.77,255472.0
2025-02-13 11:45:00,112.78,113.16,112.75,113.09,208339.0,112.78,113.16,112.75,113.09,208339.0
2025-02-13 11:50:00,113.1,113.16,112.98,113.01,156715.0,113.1,113.16,112.98,113.01,156715.0
2025-02-13 11:55:00,113.0,113.0,112.61,112.79,259807.0,113.0,113.0,112.61,112.79,259807.0
2025-02-13 12:00:00,112.79,113.11,112.74,112.91,242911.0,112.79,113.11,112.74,112.91,242911.0
2025-02-13 12:05:00,112.9,112.99,112.79,112.82,115607.0,112.9,112.99,112.79,112.82,115607.0
2025-02-13 12:10:00,112.84,112.85,112.64,112.75,181762.0,112.84,112.85,112.64,112.75,181762.0
2025-02-13 12:15:00,112.76,112.8,112.62,112.65,169140.0,112.76,112.8,112.62,112.65,169140.0
2025-02-13 12:20:00,112.65,112.86,112.64,112.69,179587.0,112.65,112.86,112.64,112.69,179587.0
2025-02-13 12:25:00,112.68,112.77,112.61,112.65,132676.0,112.68,112.77,112.61,112.65,132676.0
2025-02-13 12:30:00,112.64,112.65,112.42,112.48,286706.0,112.64,112.65,112.42,112.48,286706.0
2025-02-13 12:35:00,112.49,112.68,112.48,112.55,168517.0,112.49,112.68,112.48,112.55,168517.0
2025-02-13 12:40:00,112.55,112.57,112.45,112.5,136183.0,112.55,112.57,112.45,112.5,136183.0
2025-02-13 12:45:00,112.5,112.89,112.48,112.77,294880.0,112.5,112.89,112.48,112.77,294880.0
2025-02-13 12:50:00,112.77,112.77,112.63,112.66,135646.0,112.77,112.77,112.63,112.66,135646.0
2025-02-13 12:55:00,112.66,112.71,112.37,112.56,188705.0,112.66,112.71,112.37,112.56,188705.0
2025-02-13 13:00:00,112.56,112.57,112.34,112.44,174511.0,112.56,112.57,112.34,112.44,174511.0
2025-02-13 13:05:00,112.44,112.46,112.25,112.3,187249.0,112.44,112.46,112.25,112.3,187249.0
2025-02-13 13:10:00,112.3,112.48,112.27,112.37,158172.0,112.3,112.48,112.27,112.37,158172.0
2025-02-13 13:15:00,112.37,112.37,111.81,111.93,333316.0,112.37,112.37,111.81,111.93,333316.0
2025-02-13 13:20:00,111.93,112.21,111.87,112.15,238301.0,111.93,112.21,111.87,112.15,238301.0
2025-02-13 13:25:00,112.14,112.27,112.09,112.18,167888.0,112.14,112.27,112.09,112.18,167888.0
2025-02-13 13:30:00,112.19,112.23,112.0,112.14,134060.0,112.19,112.23,112.0,112.14,134060.0
2025-02-13 13:35:00,112.13,112.3,111.67,111.91,517971.0,112.13,112.3,111.67,111.91,517971.0
2025-02-13 13:40:00,111.91,112.0,110.4,111.05,1394850.0,111.91,112.0,110.4,111.05,1394850.0
2025-02-13 13:45:00,111.05,111.24,110.73,111.02,730817.0,111.05,111.24,110.73,111.02,730817.0
2025-02-13 13:50:00,111.03,111.32,110.58,110.77,736595.0,111.03,111.32,110.58,110.77,736595.0
2025-02-13 13:55:00,110.78,111.3,110.78,111.28,584459.0,110.78,111.3,110.78,111.28,584459.0
2025-02-13 14:00:00,111.28,111.36,111.03,111.21,319622.0,111.28,111.36,111.03,111.21,319622.0
2025-02-13 14:05:00,111.22,111.65,111.19,111.43,381062.0,111.22,111.65,111.19,111.43,381062.0
2025-02-13 14:10:00,111.44,111.45,111.23,111.32,259565.0,111.44,111.45,111.23,111.32,259565.0
2025-02-13 14:15:00,111.31,111.48,111.3,111.47,272508.0,111.31,111.48,111.3,111.47,272508.0
2025-02-13 14:20:00,111.48,111.53,111.26,111.34,272493.0,111.48,111.53,111.26,111.34,272493.0
2025-02-13 14:25:00,111.33,111.62,111.28,111.36,362747.0,111.33,111.62,111.28,111.36,362747.0
2025-02-13 14:30:00,111.37,111.57,111.33,111.49,194922.0,111.37,111.57,111.33,111.49,194922.0
2025-02-13 14:35:00,111.5,111.53,111.32,111.33,187156.0,111.5,111.53,111.32,111.33,187156.0
2025-02-13 14:40:00,111.33,111.37,111.12,111.33,285173.0,111.33,111.37,111.12,111.33,285173.0
2025-02-13 14:45:00,111.32,111.71,111.3,111.7,335634.0,111.32,111.71,111.3,111.7,335634.0
2025-02-13 14:50:00,111.69,111.79,111.65,111.77,295940.0,111.69,111.79,111.65,111.77,295940.0
2025-02-13 14:55:00,111.77,111.77,111.44,111.5,296998.0,111.77,111.77,111.44,111.5,296998.0
2025-02-13 15:00:00,111.48,111.52,111.41,111.48,229651.0,111.48,111.52,111.41,111.48,229651.0
2025-02-13 15:05:00,111.48,111.56,111.37,111.4,205432.0,111.48,111.56,111.37,111.4,205432.0
2025-02-13 15:10:00,111.4,111.44,111.27,111.38,212368.0,111.4,111.44,111.27,111.38,212368.0
2025-02-13 15:15:00,111.38,111.39,111.24,111.37,287412.0,111.38,111.39,111.24,111.37,287412.0
2025-02-13 15:20:00,111.38,111.45,111.26,111.38,267270.0,111.38,111.45,111.26,111.38,267270.0
2025-02-13 15:25:00,111.39,111.39,111.28,111.37,176019.0,111.39,111.39,111.28,111.37,176019.0
2025-02-13 15:30:00,111.36,111.39,111.18,111.35,336685.0,111.36,111.39,111.18,111.35,336685.0
2025-02-13 15:35:00,111.34,111.51,111.31,111.43,300037.0,111.34,111.51,111.31,111.43,300037.0
2025-02-13 15:40:00,111.43,111.48,111.32,111.43,282999.0,111.43,111.48,111.32,111.43,282999.0
2025-02-13 15:45:00,111.42,111.49,111.36,111.45,274208.0,111.42,111.49,111.36,111.45,274208.0
2025-02-13 15:50:00,111.44,111.66,111.43,111.65,546653.0,111.44,111.66,111.43,111.65,546653.0
2025-02-13 15:55:00,111.65,111.91,111.59,111.8,1169642.0,111.65,111.91,111.59,111.8,1169642.0
2025-02-14 09:30:00,112.65,113.9,112.26,113.77,1742880.0,112.65,113.9,112.26,113.77,1742880.0
2025-02-14 09:35:00,113.77,114.55,113.54,113.76,1541391.0,113.77,114.55,113.54,113.76,1541391.0
2025-02-14 09:40:00,113.77,114.0,113.19,113.99,810750.0,113.77,114.0,113.19,113.99,810750.0
2025-02-14 09:45:00,113.98,114.63,113.88,114.22,917895.0,113.98,114.63,113.88,114.22,917895.0
2025-02-14 09:50:00,114.21,114.35,113.53,113.89,557410.0,114.21,114.35,113.53,113.89,557410.0
2025-02-14 09:55:00,113.9,114.23,113.89,114.19,548729.0,113.9,114.23,113.89,114.19,548729.0
2025-02-14 10:00:00,114.19,114.41,113.93,114.33,525048.0,114.19,114.41,113.93,114.33,525048.0
2025-02-14 10:05:00,114.31,114.32,113.77,114.06,381103.0,114.31,114.32,113.77,114.06,381103.0
2025-02-14 10:10:00,114.07,114.35,113.84,113.91,312180.0,114.07,114.35,113.84,113.91,312180.0
2025-02-14 10:15:00,113.91,113.92,113.17,113.29,573070.0,113.91,113.92,113.17,113.29,573070.0
2025-02-14 10:20:00,113.3,113.66,113.25,113.62,363488.0,113.3,113.66,113.25,113.62,363488.0
2025-02-14 10:25:00,113.62,113.75,113.48,113.63,273885.0,113.62,113.75,113.48,113.63,273885.0
2025-02-14 10:30:00,113.65,113.9,113.61,113.86,317445.0,113.65,113.9,113.61,113.86,317445.0
2025-02-14 10:35:00,113.85,113.92,113.21,113.29,384870.0,113.85,113.92,113.21,113.29,384870.0
2025-02-14 10:40:00,113.3,113.48,113.21,113.31,243782.0,113.3,113.48,113.21,113.31,243782.0
2025-02-14 10:45:00,113.3,113.54,113.07,113.4,408408.0,113.3,113.54,113.07,113.4,408408.0
2025-02-14 10:50:00,113.41,113.41,113.15,113.33,239109.0,113.41,113.41,113.15,113.33,239109.0
2025-02-14 10:55:00,113.34,113.5,113.18,113.28,247337.0,113.34,113.5,113.18,113.28,247337.0
2025-02-14 11:00:00,113.29,113.34,113.01,113.09,254386.0,113.29,113.34,113.01,113.09,254386.0
2025-02-14 11:05:00,113.11,113.15,112.92,113.01,272124.0,113.11,113.15,112.92,113.01,272124.0
2025-02-14 11:10:00,113.03,113.08,112.7,112.77,347556.0,113.03,113.08,112.7,112.77,347556.0
2025-02-14 11:15:00,112.77,112.84,112.6,112.66,276546.0,112.77,112.84,112.6,112.66,276546.0
2025-02-14 11:20:00,112.66,112.92,112.45,112.9,532604.0,112.66,112.92,112.45,112.9,532604.0
2025-02-14 11:25:00,112.91,113.19,112.86,113.1,338449.0,112.91,113.19,112.86,113.1,338449.0
2025-02-14 11:30:00,113.1,113.21,113.01,113.13,225263.0,113.1,113.21,113.01,113.13,225263.0
2025-02-14 11:35:00,113.13,113.2,113.03,113.18,188037.0,113.13,113.2,113.03,113.18,188037.0
2025-02-14 11:40:00,113.18,113.45,113.12,113.24,212455.0,113.18,113.45,113.12,113.24,212455.0
2025-02-14 11:45:00,113.24,113.31,113.03,113.06,142734.0,113.24,113.31,113.03,113.06,142734.0
2025-02-14 11:50:00,113.05,113.13,113.0,113.05,145199.0,113.05,113.13,113.0,113.05,145199.0
2025-02-14 11:55:00,113.02,113.09,112.94,112.96,151179.0,113.02,113.09,112.94,112.96,151179.0
2025-02-14 12:00:00,112.96,113.22,112.94,113.11,141680.0,112.96,113.22,112.94,113.11,141680.0
2025-02-14 12:05:00,113.1,113.1,112.77,112.78,189711.0,113.1,113.1,112.77,112.78,189711.0
2025-02-14 12:10:00,112.79,112.79,112.6,112.62,292911.0,112.79,112.79,112.6,112.62,292911.0
2025-02-14 12:15:00,112.62,112.81,112.62,112.69,480389.0,112.62,112.81,112.62,112.69,480389.0
2025-02-14 12:20:00,112.69,112.74,112.62,112.64,155052.0,112.69,112.74,112.62,112.64,155052.0
2025-02-14 12:25:00,112.65,112.66,112.2,112.24,367777.0,112.65,112.66,112.2,112.24,367777.0
2025-02-14 12:30:00,112.25,112.27,111.89,111.94,597638.0,112.25,112.27,111.89,111.94,597638.0
2025-02-14 12:35:00,111.94,112.08,111.7,111.94,461026.0,111.94,112.08,111.7,111.94,461026.0
2025-02-14 12:40:00,111.94,112.38,111.87,112.31,360762.0,111.94,112.38,111.87,112.31,360762.0
2025-02-14 12:45:00,112.3,112.54,112.3,112.44,202140.0,112.3,112.54,112.3,112.44,202140.0
2025-02-14 12:50:00,112.45,112.74,112.44,112.7,202524.0,112.45,112.74,112.44,112.7,202524.0
2025-02-14 12:55:00,112.7,112.8,112.63,112.7,146895.0,112.7,112.8,112.63,112.7,146895.0
2025-02-14 13:00:00,112.69,112.88,112.68,112.79,200926.0,112.69,112.88,112.68,112.79,200926.0
2025-02-14 13:05:00,112.78,112.81,112.7,112.8,114130.0,112.78,112.81,112.7,112.8,114130.0
2025-02-14 13:10:00,112.8,112.9,112.72,112.85,141673.0,112.8,112.9,112.72,112.85,141673.0
2025-02-14 13:15:00,112.86,112.9,112.66,112.68,124970.0,112.86,112.9,112.66,112.68,124970.0
2025-02-14 13:20:00,112.68,112.74,112.62,112.64,122420.0,112.68,112.74,112.62,112.64,122420.0
2025-02-14 13:25:00,112.64,112.71,112.56,112.64,127027.0,112.64,112.71,112.56,112.64,127027.0
2025-02-14 13:30:00,112.63,112.85,112.61,112.69,182881.0,112.63,112.85,112.61,112.69,182881.0
2025-02-14 13:35:00,112.7,112.76,112.62,112.66,105367.0,112.7,112.76,112.62,112.66,105367.0
2025-02-14 13:40:00,112.66,112.72,112.58,112.66,78492.0,112.66,112.72,112.58,112.66,78492.0
2025-02-14 13:45:00,112.67,112.73,112.53,112.59,95434.0,112.67,112.73,112.53,112.59,95434.0
2025-02-14 13:50:00,112.6,112.72,112.52,112.61,156375.0,112.6,112.72,112.52,112.61,156375.0
2025-02-14 13:55:00,112.61,112.65,112.47,112.53,167442.0,112.61,112.65,112.47,112.53,167442.0
2025-02-14 14:00:00,112.52,112.72,112.47,112.67,110932.0,112.52,112.72,112.47,112.67,110932.0
2025-02-14 14:05:00,112.66,112.83,112.64,112.76,137020.0,112.66,112.83,112.64,112.76,137020.0
2025-02-14 14:10:00,112.79,112.86,112.74,112.84,111006.0,112.79,112.86,112.74,112.84,111006.0
2025-02-14 14:15:00,112.85,112.86,112.55,112.59,156811.0,112.85,112.86,112.55,112.59,156811.0
2025-02-14 14:20:00,112.59,112.62,112.49,112.59,120544.0,112.59,112.62,112.49,112.59,120544.0
2025-02-14 14:25:00,112.6,112.66,112.48,112.57,130890.0,112.6,112.66,112.48,112.57,130890.0
2025-02-14 14:30:00,112.58,112.72,112.53,112.66,125635.0,112.58,112.72,112.53,112.66,125635.0
2025-02-14 14:35:00,112.67,112.81,112.6,112.74,101036.0,112.67,112.81,112.6,112.74,101036.0
2025-02-14 14:40:00,112.73,112.76,112.6,112.66,144138.0,112.73,112.76,112.6,112.66,144138.0
2025-02-14 14:45:00,112.65,112.75,112.65,112.69,122168.0,112.65,112.75,112.65,112.69,122168.0
2025-02-14 14:50:00,112.68,112.69,112.56,112.65,191655.0,112.68,112.69,112.56,112.65,191655.0
2025-02-14 14:55:00,112.65,112.87,112.65,112.84,143404.0,112.65,112.87,112.65,112.84,143404.0
2025-02-14 15:00:00,112.84,112.84,112.68,112.81,91975.0,112.84,112.84,112.68,112.81,91975.0
2025-02-14 15:05:00,112.81,113.15,112.78,113.11,233710.0,112.81,113.15,112.78,113.11,233710.0
2025-02-14 15:10:00,113.1,113.13,113.01,113.13,182866.0,113.1,113.13,113.01,113.13,182866.0
2025-02-14 15:15:00,113.13,113.15,112.96,113.11,203337.0,113.13,113.15,112.96,113.11,203337.0
2025-02-14 15:20:00,113.1,113.25,113.08,113.12,219339.0,113.1,113.25,113.08,113.12,219339.0
2025-02-14 15:25:00,113.12,113.15,113.04,113.15,316642.0,113.12,113.15,113.04,113.15,316642.0
2025-02-14 15:30:00,113.15,113.22,112.96,113.04,208583.0,113.15,113.22,112.96,113.04,208583.0
2025-02-14 15:35:00,113.05,113.16,112.99,113.13,190752.0,113.05,113.16,112.99,113.13,190752.0
2025-02-14 15:40:00,113.12,113.12,112.88,112.99,254784.0,113.12,113.12,112.88,112.99,254784.0
2025-02-14 15:45:00,113.0,113.06,112.92,113.03,237629.0,113.0,113.06,112.92,113.03,237629.0
2025-02-14 15:50:00,113.03,113.19,113.02,113.14,485248.0,113.03,113.19,113.02,113.14,485248.0
2025-02-14 15:55:00,113.15,113.24,112.92,113.1,1279877.0,113.15,113.24,112.92,113.1,1279877.0
2025-02-18 09:30:00,114.05,114.49,113.45,114.21,1421732.0,114.05,114.49,113.45,114.21,1421732.0
2025-02-18 09:35:00,114.23,115.18,114.17,115.12,1247915.0,114.23,115.18,114.17,115.12,1247915.0
2025-02-18 09:40:00,115.12,115.55,114.77,114.83,1190608.0,115.12,115.55,114.77,114.83,1190608.0
2025-02-18 09:45:00,114.84,114.94,114.05,114.19,797821.0,114.84,114.94,114.05,114.19,797821.0
2025-02-18 09:50:00,114.19,114.73,114.07,114.32,664639.0,114.19,114.73,114.07,114.32,664639.0
2025-02-18 09:55:00,114.32,114.43,114.04,114.19,371941.0,114.32,114.43,114.04,114.19,371941.0
2025-02-18 10:00:00,114.19,114.23,113.63,113.77,628227.0,114.19,114.23,113.63,113.77,628227.0
2025-02-18 10:05:00,113.77,114.04,113.61,113.87,510574.0,113.77,114.04,113.61,113.87,510574.0
2025-02-18 10:10:00,113.85,114.21,113.64,114.08,406603.0,113.85,114.21,113.64,114.08,406603.0
2025-02-18 10:15:00,114.08,114.21,113.82,113.84,324685.0,114.08,114.21,113.82,113.84,324685.0
2025-02-18 10:20:00,113.84,114.21,113.81,114.18,325879.0,113.84,114.21,113.81,114.18,325879.0
2025-02-18 10:25:00,114.18,114.37,113.92,114.21,361078.0,114.18,114.37,113.92,114.21,361078.0
2025-02-18 10:30:00,114.19,114.28,113.96,113.98,255608.0,114.19,114.28,113.96,113.98,255608.0
2025-02-18 10:35:00,113.97,114.1,113.79,113.99,272191.0,113.97,114.1,113.79,113.99,272191.0
2025-02-18 10:40:00,113.98,114.03,113.73,113.99,262325.0,113.98,114.03,113.73,113.99,262325.0
2025-02-18 10:45:00,113.98,114.2,113.74,114.13,502226.0,113.98,114.2,113.74,114.13,502226.0
2025-02-18 10:50:00,114.11,114.15,113.81,114.0,197351.0,114.11,114.15,113.81,114.0,197351.0
2025-02-18 10:55:00,114.0,114.05,113.86,113.98,175350.0,114.0,114.05,113.86,113.98,175350.0
2025-02-18 11:00:00,113.98,114.14,113.86,114.03,191656.0,113.98,114.14,113.86,114.03,191656.0
2025-02-18 11:05:00,114.03,114.19,114.0,114.11,191028.0,114.03,114.19,114.0,114.11,191028.0
2025-02-18 11:10:00,114.11,114.19,114.01,114.16,244638.0,114.11,114.19,114.01,114.16,244638.0
2025-02-18 11:15:00,114.16,114.58,114.05,114.41,356913.0,114.16,114.58,114.05,114.41,356913.0
2025-02-18 11:20:00,114.41,114.49,113.99,114.09,337783.0,114.41,114.49,113.99,114.09,337783.0
2025-02-18 11:25:00,114.09,114.37,114.07,114.23,241253.0,114.09,114.37,114.07,114.23,241253.0
2025-02-18 11:30:00,114.22,114.22,113.98,114.03,175947.0,114.22,114.22,113.98,114.03,175947.0
2025-02-18 11:35:00,114.04,114.07,113.85,114.02,177348.0,114.04,114.07,113.85,114.02,177348.0
2025-02-18 11:40:00,114.01,114.06,113.85,114.04,147284.0,114.01,114.06,113.85,114.04,147284.0
2025-02-18 11:45:00,114.04,114.17,113.94,114.09,182336.0,114.04,114.17,113.94,114.09,182336.0
2025-02-18 11:50:00,114.08,114.26,114.03,114.21,152444.0,114.08,114.26,114.03,114.21,152444.0
2025-02-18 11:55:00,114.21,114.24,114.04,114.09,145483.0,114.21,114.24,114.04,114.09,145483.0
2025-02-18 12:00:00,114.09,114.14,113.98,114.08,106658.0,114.09,114.14,113.98,114.08,106658.0
2025-02-18 12:05:00,114.08,114.15,113.95,114.08,126086.0,114.08,114.15,113.95,114.08,126086.0
2025-02-18 12:10:00,114.08,114.2,114.03,114.13,109816.0,114.08,114.2,114.03,114.13,109816.0
2025-02-18 12:15:00,114.13,114.14,113.96,114.0,134390.0,114.13,114.14,113.96,114.0,134390.0
2025-02-18 12:20:00,114.01,114.03,113.85,113.99,223537.0,114.01,114.03,113.85,113.99,223537.0
2025-02-18 12:25:00,114.0,114.02,113.72,113.73,218769.0,114.0,114.02,113.72,113.73,218769.0
2025-02-18 12:30:00,113.73,113.88,113.72,113.79,162967.0,113.73,113.88,113.72,113.79,162967.0
2025-02-18 12:35:00,113.79,113.95,113.79,113.95,186575.0,113.79,113.95,113.79,113.95,186575.0
2025-02-18 12:40:00,113.95,114.0,113.82,113.83,145804.0,113.95,114.0,113.82,113.83,145804.0
2025-02-18 12:45:00,113.83,113.89,113.72,113.75,143733.0,113.83,113.89,113.72,113.75,143733.0
2025-02-18 12:50:00,113.76,113.83,113.68,113.75,178786.0,113.76,113.83,113.68,113.75,178786.0
2025-02-18 12:55:00,113.76,114.0,113.75,113.97,142002.0,113.76,114.0,113.75,113.97,142002.0
2025-02-18 13:00:00,113.95,114.12,113.94,114.01,152883.0,113.95,114.12,113.94,114.01,152883.0
2025-02-18 13:05:00,114.01,114.15,113.95,114.0,121612.0,114.01,114.15,113.95,114.0,121612.0
2025-02-18 13:10:00,113.99,114.07,113.95,114.05,89414.0,113.99,114.07,113.95,114.05,89414.0
2025-02-18 13:15:00,114.05,114.06,113.95,113.96,95679.0,114.05,114.06,113.95,113.96,95679.0
2025-02-18 13:20:00,113.96,114.07,113.86,114.07,133266.0,113.96,114.07,113.86,114.07,133266.0
2025-02-18 13:25:00,114.07,114.1,113.92,113.96,88831.0,114.07,114.1,113.92,113.96,88831.0
2025-02-18 13:30:00,113.95,113.96,113.78,113.92,115446.0,113.95,113.96,113.78,113.92,115446.0
2025-02-18 13:35:00,113.93,114.01,113.86,113.95,129056.0,113.93,114.01,113.86,113.95,129056.0
2025-02-18 13:40:00,113.94,114.02,113.9,113.97,87076.0,113.94,114.02,113.9,113.97,87076.0
2025-02-18 13:45:00,113.96,114.0,113.91,114.0,91898.0,113.96,114.0,113.91,114.0,91898.0
2025-02-18 13:50:00,114.0,114.12,113.95,114.05,160594.0,114.0,114.12,113.95,114.05,160594.0
2025-02-18 13:55:00,114.04,114.08,113.95,114.06,113527.0,114.04,114.08,113.95,114.06,113527.0
2025-02-18 14:00:00,114.05,114.1,114.01,114.05,71200.0,114.05,114.1,114.01,114.05,71200.0
2025-02-18 14:05:00,114.06,114.1,113.63,113.7,205287.0,114.06,114.1,113.63,113.7,205287.0
2025-02-18 14:10:00,113.72,113.93,113.71,113.85,135366.0,113.72,113.93,113.71,113.85,135366.0
2025-02-18 14:15:00,113.85,113.85,113.77,113.82,83534.0,113.85,113.85,113.77,113.82,83534.0
2025-02-18 14:20:00,113.82,114.19,113.76,114.15,194844.0,113.82,114.19,113.76,114.15,194844.0
2025-02-18 14:25:00,114.15,114.34,114.12,114.27,169112.0,114.15,114.34,114.12,114.27,169112.0
2025-02-18 14:30:00,114.27,114.51,114.26,114.42,282581.0,114.27,114.51,114.26,114.42,282581.0
2025-02-18 14:35:00,114.43,114.44,114.19,114.21,218036.0,114.43,114.44,114.19,114.21,218036.0
2025-02-18 14:40:00,114.22,114.3,114.18,114.19,183099.0,114.22,114.3,114.18,114.19,183099.0
2025-02-18 14:45:00,114.2,114.31,114.1,114.3,156132.0,114.2,114.31,114.1,114.3,156132.0
2025-02-18 14:50:00,114.29,114.34,114.16,114.2,158711.0,114.29,114.34,114.16,114.2,158711.0
2025-02-18 14:55:00,114.19,114.23,114.07,114.13,223925.0,114.19,114.23,114.07,114.13,223925.0
2025-02-18 15:00:00,114.14,114.15,113.82,113.88,527483.0,114.14,114.15,113.82,113.88,527483.0
2025-02-18 15:05:00,113.88,114.03,113.86,114.03,131743.0,113.88,114.03,113.86,114.03,131743.0
2025-02-18 15:10:00,114.04,114.04,113.9,113.98,129800.0,114.04,114.04,113.9,113.98,129800.0
2025-02-18 15:15:00,113.98,113.98,113.8,113.9,159210.0,113.98,113.98,113.8,113.9,159210.0
2025-02-18 15:20:00,113.9,113.95,113.85,113.91,150495.0,113.9,113.95,113.85,113.91,150495.0
2025-02-18 15:25:00,113.91,114.03,113.85,113.97,161079.0,113.91,114.03,113.85,113.97,161079.0
2025-02-18 15:30:00,113.96,114.0,113.82,113.84,235775.0,113.96,114.0,113.82,113.84,235775.0
2025-02-18 15:35:00,113.84,113.87,113.75,113.77,315235.0,113.84,113.87,113.75,113.77,315235.0
2025-02-18 15:40:00,113.77,113.9,113.66,113.82,357162.0,113.77,113.9,113.66,113.82,357162.0
2025-02-18 15:45:00,113.81,113.84,113.47,113.53,350560.0,113.81,113.84,113.47,113.53,350560.0
2025-02-18 15:50:00,113.53,113.97,113.52,113.9,523504.0,113.53,113.97,113.52,113.9,523504.0
2025-02-18 15:55:00,113.89,114.34,113.85,114.26,1561602.0,113.89,114.34,113.85,114.26,1561602.0
2025-02-19 09:30:00,114.29,114.3,113.14,113.81,1456300.0,114.29,114.3,113.14,113.81,1456300.0
2025-02-19 09:35:00,113.82,115.15,113.73,114.94,988787.0,113.82,115.15,113.73,114.94,988787.0
2025-02-19 09:40:00,114.95,114.98,114.45,114.74,478810.0,114.95,114.98,114.45,114.74,478810.0
2025-02-19 09:45:00,114.75,114.87,113.78,113.96,504464.0,114.75,114.87,113.78,113.96,504464.0
2025-02-19 09:50:00,113.96,114.18,113.86,114.1,407490.0,113.96,114.18,113.86,114.1,407490.0
2025-02-19 09:55:00,114.08,114.11,113.52,113.72,372160.0,114.08,114.11,113.52,113.72,372160.0
2025-02-19 10:00:00,113.74,113.99,113.64,113.82,351486.0,113.74,113.99,113.64,113.82,351486.0
2025-02-19 10:05:00,113.82,114.05,113.61,113.7,293101.0,113.82,114.05,113.61,113.7,293101.0
2025-02-19 10:10:00,113.69,113.96,113.69,113.91,246998.0,113.69,113.96,113.69,113.91,246998.0
2025-02-19 10:15:00,113.93,114.29,113.89,114.13,308398.0,113.93,114.29,113.89,114.13,308398.0
2025-02-19 10:20:00,114.13,114.37,114.01,114.32,292382.0,114.13,114.37,114.01,114.32,292382.0
2025-02-19 10:25:00,114.32,114.58,114.21,114.45,396247.0,114.32,114.58,114.21,114.45,396247.0
2025-02-19 10:30:00,114.45,114.87,114.39,114.73,383375.0,114.45,114.87,114.39,114.73,383375.0
2025-02-19 10:35:00,114.71,115.09,114.58,115.09,353590.0,114.71,115.09,114.58,115.09,353590.0
2025-02-19 10:40:00,115.08,115.58,114.92,115.27,876398.0,115.08,115.58,114.92,115.27,876398.0
2025-02-19 10:45:00,115.26,115.92,115.19,115.92,795682.0,115.26,115.92,115.19,115.92,795682.0
2025-02-19 10:50:00,115.89,116.11,115.46,115.58,839061.0,115.89,116.11,115.46,115.58,839061.0
2025-02-19 10:55:00,115.59,115.59,115.02,115.11,478712.0,115.59,115.59,115.02,115.11,478712.0
2025-02-19 11:00:00,115.11,115.43,115.04,115.26,370440.0,115.11,115.43,115.04,115.26,370440.0
2025-02-19 11:05:00,115.26,115.35,115.11,115.22,174850.0,115.26,115.35,115.11,115.22,174850.0
2025-02-19 11:10:00,115.25,115.41,115.14,115.37,222612.0,115.25,115.41,115.14,115.37,222612.0
2025-02-19 11:15:00,115.37,115.5,115.1,115.35,289461.0,115.37,115.5,115.1,115.35,289461.0
2025-02-19 11:20:00,115.34,115.34,115.1,115.17,147491.0,115.34,115.34,115.1,115.17,147491.0
2025-02-19 11:25:00,115.16,115.49,115.06,115.35,266110.0,115.16,115.49,115.06,115.35,266110.0
2025-02-19 11:30:00,115.33,115.46,115.21,115.28,238706.0,115.33,115.46,115.21,115.28,238706.0
2025-02-19 11:35:00,115.29,115.4,115.29,115.32,284659.0,115.29,115.4,115.29,115.32,284659.0
2025-02-19 11:40:00,115.33,115.45,115.28,115.4,124165.0,115.33,115.45,115.28,115.4,124165.0
2025-02-19 11:45:00,115.39,115.43,115.02,115.03,177874.0,115.39,115.43,115.02,115.03,177874.0
2025-02-19 11:50:00,115.04,115.18,114.87,115.09,234047.0,115.04,115.18,114.87,115.09,234047.0
2025-02-19 11:55:00,115.09,115.25,115.05,115.14,129574.0,115.09,115.25,115.05,115.14,129574.0
2025-02-19 12:00:00,115.13,115.14,114.93,115.03,143024.0,115.13,115.14,114.93,115.03,143024.0
2025-02-19 12:05:00,115.04,115.08,114.86,114.87,112153.0,115.04,115.08,114.86,114.87,112153.0
2025-02-19 12:10:00,114.88,114.89,114.71,114.82,156817.0,114.88,114.89,114.71,114.82,156817.0
2025-02-19 12:15:00,114.82,114.89,114.63,114.7,189331.0,114.82,114.89,114.63,114.7,189331.0
2025-02-19 12:20:00,114.71,114.82,114.67,114.73,157885.0,114.71,114.82,114.67,114.73,157885.0
2025-02-19 12:25:00,114.74,114.79,114.61,114.77,138340.0,114.74,114.79,114.61,114.77,138340.0
2025-02-19 12:30:00,114.78,114.78,114.63,114.65,80154.0,114.78,114.78,114.63,114.65,80154.0
2025-02-19 12:35:00,114.64,114.8,114.64,114.72,96959.0,114.64,114.8,114.64,114.72,96959.0
2025-02-19 12:40:00,114.71,114.79,114.6,114.78,138161.0,114.71,114.79,114.6,114.78,138161.0
2025-02-19 12:45:00,114.8,114.83,114.7,114.71,102765.0,114.8,114.83,114.7,114.71,102765.0
2025-02-19 12:50:00,114.7,114.98,114.68,114.94,145584.0,114.7,114.98,114.68,114.94,145584.0
2025-02-19 12:55:00,114.93,114.99,114.84,114.86,130319.0,114.93,114.99,114.84,114.86,130319.0
2025-02-19 13:00:00,114.87,114.89,114.68,114.78,156684.0,114.87,114.89,114.68,114.78,156684.0
2025-02-19 13:05:00,114.78,114.79,114.5,114.51,139157.0,114.78,114.79,114.5,114.51,139157.0
2025-02-19 13:10:00,114.5,114.56,114.32,114.48,250830.0,114.5,114.56,114.32,114.48,250830.0
2025-02-19 13:15:00,114.49,114.65,114.49,114.63,132019.0,114.49,114.65,114.49,114.63,132019.0
2025-02-19 13:20:00,114.63,114.69,114.53,114.55,77378.0,114.63,114.69,114.53,114.55,77378.0
2025-02-19 13:25:00,114.59,114.68,114.56,114.57,82664.0,114.59,114.68,114.56,114.57,82664.0
2025-02-19 13:30:00,114.58,114.77,114.58,114.74,118889.0,114.58,114.77,114.58,114.74,118889.0
2025-02-19 13:35:00,114.74,114.91,114.73,114.83,114519.0,114.74,114.91,114.73,114.83,114519.0
2025-02-19 13:40:00,114.82,114.85,114.69,114.71,133098.0,114.82,114.85,114.69,114.71,133098.0
2025-02-19 13:45:00,114.72,114.89,114.69,114.83,112027.0,114.72,114.89,114.69,114.83,112027.0
2025-02-19 13:50:00,114.8,114.87,114.68,114.72,90412.0,114.8,114.87,114.68,114.72,90412.0
2025-02-19 13:55:00,114.71,114.86,114.7,114.78,92184.0,114.71,114.86,114.7,114.78,92184.0
2025-02-19 14:00:00,114.8,114.99,114.77,114.88,119244.0,114.8,114.99,114.77,114.88,119244.0
2025-02-19 14:05:00,114.87,114.95,114.84,114.85,54321.0,114.87,114.95,114.84,114.85,54321.0
2025-02-19 14:10:00,114.86,115.04,114.79,115.04,116870.0,114.86,115.04,114.79,115.04,116870.0
2025-02-19 14:15:00,115.04,115.3,115.04,115.23,221493.0,115.04,115.3,115.04,115.23,221493.0
2025-02-19 14:20:00,115.24,115.37,115.14,115.17,125217.0,115.24,115.37,115.14,115.17,125217.0
2025-02-19 14:25:00,115.17,115.31,115.12,115.27,125215.0,115.17,115.31,115.12,115.27,125215.0
2025-02-19 14:30:00,115.26,115.32,115.16,115.32,100286.0,115.26,115.32,115.16,115.32,100286.0
2025-02-19 14:35:00,115.33,115.42,115.32,115.39,103812.0,115.33,115.42,115.32,115.39,103812.0
2025-02-19 14:40:00,115.38,115.43,115.24,115.28,139108.0,115.38,115.43,115.24,115.28,139108.0
2025-02-19 14:45:00,115.28,115.29,115.14,115.26,98402.0,115.28,115.29,115.14,115.26,98402.0
2025-02-19 14:50:00,115.26,115.4,115.21,115.4,98276.0,115.26,115.4,115.21,115.4,98276.0
2025-02-19 14:55:00,115.39,115.42,115.26,115.27,91882.0,115.39,115.42,115.26,115.27,91882.0
2025-02-19 15:00:00,115.26,115.26,115.11,115.19,154984.0,115.26,115.26,115.11,115.19,154984.0
2025-02-19 15:05:00,115.19,115.28,115.13,115.23,144288.0,115.19,115.28,115.13,115.23,144288.0
2025-02-19 15:10:00,115.25,115.29,115.12,115.15,145931.0,115.25,115.29,115.12,115.15,145931.0
2025-02-19 15:15:00,115.14,115.17,115.04,115.05,114170.0,115.14,115.17,115.04,115.05,114170.0
2025-02-19 15:20:00,115.05,115.09,114.75,114.91,236951.0,115.05,115.09,114.75,114.91,236951.0
2025-02-19 15:25:00,114.92,114.92,114.37,114.46,248404.0,114.92,114.92,114.37,114.46,248404.0
2025-02-19 15:30:00,114.46,114.79,114.45,114.72,239429.0,114.46,114.79,114.45,114.72,239429.0
2025-02-19 15:35:00,114.72,114.76,114.41,114.45,192343.0,114.72,114.76,114.41,114.45,192343.0
2025-02-19 15:40:00,114.45,114.69,114.44,114.63,183566.0,114.45,114.69,114.44,114.63,183566.0
2025-02-19 15:45:00,114.63,114.71,114.57,114.67,202975.0,114.63,114.71,114.57,114.67,202975.0
2025-02-19 15:50:00,114.69,114.96,114.65,114.84,313192.0,114.69,114.96,114.65,114.84,313192.0
2025-02-19 15:55:00,114.84,114.86,114.6,114.67,582316.0,114.84,114.86,114.6,114.67,582316.0
2025-02-20 09:30:00,115.01,115.56,114.38,115.5,924909.0,115.01,115.56,114.38,115.5,924909.0
2025-02-20 09:35:00,115.47,116.55,115.43,116.39,1233627.0,115.47,116.55,115.43,116.39,1233627.0
2025-02-20 09:40:00,116.36,116.48,115.8,115.81,791100.0,116.36,116.48,115.8,115.81,791100.0
2025-02-20 09:45:00,115.82,115.88,115.08,115.49,745653.0,115.82,115.88,115.08,115.49,745653.0
2025-02-20 09:50:00,115.48,115.82,114.49,114.65,780063.0,115.48,115.82,114.49,114.65,780063.0
2025-02-20 09:55:00,114.66,114.73,114.16,114.21,588100.0,114.66,114.73,114.16,114.21,588100.0
2025-02-20 10:00:00,114.21,114.61,113.86,114.61,557339.0,114.21,114.61,113.86,114.61,557339.0
2025-02-20 10:05:00,114.6,114.99,114.41,114.43,364482.0,114.6,114.99,114.41,114.43,364482.0
2025-02-20 10:10:00,114.43,114.54,114.12,114.15,392049.0,114.43,114.54,114.12,114.15,392049.0
2025-02-20 10:15:00,114.16,114.47,114.1,114.32,406085.0,114.16,114.47,114.1,114.32,406085.0
2025-02-20 10:20:00,114.32,114.55,114.24,114.36,330734.0,114.32,114.55,114.24,114.36,330734.0
2025-02-20 10:25:00,114.36,114.41,114.19,114.19,289395.0,114.36,114.41,114.19,114.19,289395.0
2025-02-20 10:30:00,114.19,114.33,113.94,114.11,454298.0,114.19,114.33,113.94,114.11,454298.0
2025-02-20 10:35:00,114.11,114.21,113.99,114.17,227982.0,114.11,114.21,113.99,114.17,227982.0
2025-02-20 10:40:00,114.17,114.22,114.02,114.12,144061.0,114.17,114.22,114.02,114.12,144061.0
2025-02-20 10:45:00,114.13,114.17,113.78,113.84,290212.0,114.13,114.17,113.78,113.84,290212.0
2025-02-20 10:50:00,113.83,113.86,113.46,113.75,437477.0,113.83,113.86,113.46,113.75,437477.0
2025-02-20 10:55:00,113.75,113.79,113.12,113.23,409903.0,113.75,113.79,113.12,113.23,409903.0
2025-02-20 11:00:00,113.23,113.64,113.16,113.44,329447.0,113.23,113.64,113.16,113.44,329447.0
2025-02-20 11:05:00,113.45,113.75,113.38,113.58,258091.0,113.45,113.75,113.38,113.58,258091.0
2025-02-20 11:10:00,113.59,113.68,113.46,113.5,225298.0,113.59,113.68,113.46,113.5,225298.0
2025-02-20 11:15:00,113.51,113.51,113.22,113.25,225832.0,113.51,113.51,113.22,113.25,225832.0
2025-02-20 11:20:00,113.26,113.35,113.1,113.27,279314.0,113.26,113.35,113.1,113.27,279314.0
2025-02-20 11:25:00,113.27,113.63,113.16,113.61,518764.0,113.27,113.63,113.16,113.61,518764.0
2025-02-20 11:30:00,113.63,113.85,113.47,113.85,305571.0,113.63,113.85,113.47,113.85,305571.0
2025-02-20 11:35:00,113.85,113.94,113.64,113.9,407364.0,113.85,113.94,113.64,113.9,407364.0
2025-02-20 11:40:00,113.9,113.93,113.64,113.71,134464.0,113.9,113.93,113.64,113.71,134464.0
2025-02-20 11:45:00,113.68,113.71,113.37,113.42,168689.0,113.68,113.71,113.37,113.42,168689.0
2025-02-20 11:50:00,113.41,113.56,113.29,113.4,260982.0,113.41,113.56,113.29,113.4,260982.0
2025-02-20 11:55:00,113.4,113.58,113.36,113.5,132009.0,113.4,113.58,113.36,113.5,132009.0
2025-02-20 12:00:00,113.48,113.66,113.41,113.52,193642.0,113.48,113.66,113.41,113.52,193642.0
2025-02-20 12:05:00,113.53,113.68,113.52,113.66,165628.0,113.53,113.68,113.52,113.66,165628.0
2025-02-20 12:10:00,113.66,113.81,113.62,113.8,144763.0,113.66,113.81,113.62,113.8,144763.0
2025-02-20 12:15:00,113.79,113.98,113.68,113.73,168174.0,113.79,113.98,113.68,113.73,168174.0
2025-02-20 12:20:00,113.72,113.82,113.64,113.71,140617.0,113.72,113.82,113.64,113.71,140617.0
2025-02-20 12:25:00,113.71,113.81,113.64,113.76,112619.0,113.71,113.81,113.64,113.76,112619.0
2025-02-20 12:30:00,113.75,113.85,113.73,113.85,88452.0,113.75,113.85,113.73,113.85,88452.0
2025-02-20 12:35:00,113.86,113.96,113.8,113.88,158302.0,113.86,113.96,113.8,113.88,158302.0
2025-02-20 12:40:00,113.85,113.88,113.77,113.88,94904.0,113.85,113.88,113.77,113.88,94904.0
2025-02-20 12:45:00,113.88,113.96,113.67,113.69,143416.0,113.88,113.96,113.67,113.69,143416.0
2025-02-20 12:50:00,113.69,113.75,113.65,113.69,116932.0,113.69,113.75,113.65,113.69,116932.0
2025-02-20 12:55:00,113.69,113.7,113.49,113.5,111906.0,113.69,113.7,113.49,113.5,111906.0
2025-02-20 13:00:00,113.49,113.58,113.37,113.53,114161.0,113.49,113.58,113.37,113.53,114161.0
2025-02-20 13:05:00,113.53,113.72,113.41,113.66,146506.0,113.53,113.72,113.41,113.66,146506.0
2025-02-20 13:10:00,113.67,113.75,113.65,113.7,89883.0,113.67,113.75,113.65,113.7,89883.0
2025-02-20 13:15:00,113.72,113.75,113.57,113.59,83799.0,113.72,113.75,113.57,113.59,83799.0
2025-02-20 13:20:00,113.57,113.67,113.51,113.66,74177.0,113.57,113.67,113.51,113.66,74177.0
2025-02-20 13:25:00,113.64,113.74,113.6,113.67,54757.0,113.64,113.74,113.6,113.67,54757.0
2025-02-20 13:30:00,113.67,113.75,113.56,113.71,112820.0,113.67,113.75,113.56,113.71,112820.0
2025-02-20 13:35:00,113.69,113.73,113.62,113.67,70081.0,113.69,113.73,113.62,113.67,70081.0
2025-02-20 13:40:00,113.66,113.75,113.58,113.66,78955.0,113.66,113.75,113.58,113.66,78955.0
2025-02-20 13:45:00,113.64,113.73,113.56,113.6,82545.0,113.64,113.73,113.56,113.6,82545.0
2025-02-20 13:50:00,113.6,113.66,113.55,113.65,86950.0,113.6,113.66,113.55,113.65,86950.0
2025-02-20 13:55:00,113.66,113.76,113.57,113.72,140057.0,113.66,113.76,113.57,113.72,140057.0
2025-02-20 14:00:00,113.71,114.0,113.63,113.99,120307.0,113.71,114.0,113.63,113.99,120307.0
2025-02-20 14:05:00,113.98,114.15,113.84,113.88,215323.0,113.98,114.15,113.84,113.88,215323.0
2025-02-20 14:10:00,113.87,113.93,113.82,113.93,141657.0,113.87,113.93,113.82,113.93,141657.0
2025-02-20 14:15:00,113.92,114.04,113.86,114.04,128312.0,113.92,114.04,113.86,114.04,128312.0
2025-02-20 14:20:00,114.04,114.11,113.89,113.96,155962.0,114.04,114.11,113.89,113.96,155962.0
2025-02-20 14:25:00,113.97,114.05,113.89,113.97,198898.0,113.97,114.05,113.89,113.97,198898.0
2025-02-20 14:30:00,113.97,114.0,113.84,113.92,174449.0,113.97,114.0,113.84,113.92,174449.0
2025-02-20 14:35:00,113.9,113.95,113.76,113.77,164603.0,113.9,113.95,113.76,113.77,164603.0
2025-02-20 14:40:00,113.77,113.8,113.68,113.75,98483.0,113.77,113.8,113.68,113.75,98483.0
2025-02-20 14:45:00,113.75,114.0,113.72,113.94,146884.0,113.75,114.0,113.72,113.94,146884.0
2025-02-20 14:50:00,113.94,114.01,113.85,113.94,130483.0,113.94,114.01,113.85,113.94,130483.0
2025-02-20 14:55:00,113.94,114.04,113.88,113.95,133868.0,113.94,114.04,113.88,113.95,133868.0
2025-02-20 15:00:00,113.94,114.03,113.9,113.98,125819.0,113.94,114.03,113.9,113.98,125819.0
2025-02-20 15:05:00,113.98,113.98,113.65,113.67,164882.0,113.98,113.98,113.65,113.67,164882.0
2025-02-20 15:10:00,113.69,113.71,113.49,113.62,184206.0,113.69,113.71,113.49,113.62,184206.0
2025-02-20 15:15:00,113.62,113.71,113.48,113.68,151658.0,113.62,113.71,113.48,113.68,151658.0
2025-02-20 15:20:00,113.68,113.74,113.6,113.61,87497.0,113.68,113.74,113.6,113.61,87497.0
2025-02-20 15:25:00,113.61,113.65,113.5,113.65,120375.0,113.61,113.65,113.5,113.65,120375.0
2025-02-20 15:30:00,113.61,113.73,113.58,113.72,174887.0,113.61,113.73,113.58,113.72,174887.0
2025-02-20 15:35:00,113.72,113.78,113.62,113.69,150858.0,113.72,113.78,113.62,113.69,150858.0
2025-02-20 15:40:00,113.7,113.84,113.67,113.81,105783.0,113.7,113.84,113.67,113.81,105783.0
2025-02-20 15:45:00,113.8,113.96,113.75,113.93,170629.0,113.8,113.96,113.75,113.93,170629.0
2025-02-20 15:50:00,113.93,114.07,113.92,114.0,345080.0,113.93,114.07,113.92,114.0,345080.0
2025-02-20 15:55:00,113.99,114.19,113.91,114.16,756529.0,113.99,114.19,113.91,114.16,756529.0
2025-02-21 09:30:00,114.87,115.58,114.52,115.05,1433862.0,114.87,115.58,114.52,115.05,1433862.0
2025-02-21 09:35:00,115.05,115.44,114.76,115.18,623839.0,115.05,115.44,114.76,115.18,623839.0
2025-02-21 09:40:00,115.16,115.34,114.81,115.08,479876.0,115.16,115.34,114.81,115.08,479876.0
2025-02-21 09:45:00,115.05,115.21,114.7,114.85,401278.0,115.05,115.21,114.7,114.85,401278.0
2025-02-21 09:50:00,114.84,115.76,114.48,115.49,833199.0,114.84,115.76,114.48,115.49,833199.0
2025-02-21 09:55:00,115.5,115.5,115.02,115.12,443229.0,115.5,115.5,115.02,115.12,443229.0
2025-02-21 10:00:00,115.1,115.11,114.64,114.86,461545.0,115.1,115.11,114.64,114.86,461545.0
2025-02-21 10:05:00,114.87,115.14,114.67,115.07,279463.0,114.87,115.14,114.67,115.07,279463.0
2025-02-21 10:10:00,115.08,115.29,114.87,115.01,305195.0,115.08,115.29,114.87,115.01,305195.0
2025-02-21 10:15:00,115.01,115.17,114.88,115.03,188098.0,115.01,115.17,114.88,115.03,188098.0
2025-02-21 10:20:00,115.04,115.1,114.7,114.82,376745.0,115.04,115.1,114.7,114.82,376745.0
2025-02-21 10:25:00,114.83,114.89,114.34,114.41,354569.0,114.83,114.89,114.34,114.41,354569.0
2025-02-21 10:30:00,114.42,114.42,113.92,113.92,434054.0,114.42,114.42,113.92,113.92,434054.0
2025-02-21 10:35:00,113.94,114.02,113.65,113.81,319948.0,113.94,114.02,113.65,113.81,319948.0
2025-02-21 10:40:00,113.8,113.85,113.28,113.31,393902.0,113.8,113.85,113.28,113.31,393902.0
2025-02-21 10:45:00,113.31,113.79,113.3,113.63,377242.0,113.31,113.79,113.3,113.63,377242.0
2025-02-21 10:50:00,113.62,113.63,113.02,113.03,436081.0,113.62,113.63,113.02,113.03,436081.0
2025-02-21 10:55:00,113.03,113.35,113.01,113.32,351919.0,113.03,113.35,113.01,113.32,351919.0
2025-02-21 11:00:00,113.32,113.45,113.14,113.16,503699.0,113.32,113.45,113.14,113.16,503699.0
2025-02-21 11:05:00,113.17,113.24,113.04,113.13,399736.0,113.17,113.24,113.04,113.13,399736.0
2025-02-21 11:10:00,113.12,113.29,112.84,113.24,589808.0,113.12,113.29,112.84,113.24,589808.0
2025-02-21 11:15:00,113.23,113.29,113.06,113.06,227518.0,113.23,113.29,113.06,113.06,227518.0
2025-02-21 11:20:00,113.08,113.21,113.07,113.19,158346.0,113.08,113.21,113.07,113.19,158346.0
2025-02-21 11:25:00,113.2,113.2,112.65,112.81,515394.0,113.2,113.2,112.65,112.81,515394.0
2025-02-21 11:30:00,112.81,112.94,112.67,112.83,227771.0,112.81,112.94,112.67,112.83,227771.0
2025-02-21 11:35:00,112.83,112.91,112.68,112.84,204025.0,112.83,112.91,112.68,112.84,204025.0
2025-02-21 11:40:00,112.85,112.96,112.73,112.74,153003.0,112.85,112.96,112.73,112.74,153003.0
2025-02-21 11:45:00,112.74,112.82,112.62,112.69,176278.0,112.74,112.82,112.62,112.69,176278.0
2025-02-21 11:50:00,112.69,112.86,112.65,112.84,151067.0,112.69,112.86,112.65,112.84,151067.0
2025-02-21 11:55:00,112.83,112.99,112.82,112.95,167096.0,112.83,112.99,112.82,112.95,167096.0
2025-02-21 12:00:00,112.95,113.0,112.79,112.86,92513.0,112.95,113.0,112.79,112.86,92513.0
2025-02-21 12:05:00,112.84,112.93,112.76,112.77,115576.0,112.84,112.93,112.76,112.77,115576.0
2025-02-21 12:10:00,112.78,112.79,112.53,112.57,275089.0,112.78,112.79,112.53,112.57,275089.0
2025-02-21 12:15:00,112.57,112.58,112.08,112.12,426540.0,112.57,112.58,112.08,112.12,426540.0
2025-02-21 12:20:00,112.11,112.34,111.98,112.23,337129.0,112.11,112.34,111.98,112.23,337129.0
2025-02-21 12:25:00,112.25,112.32,112.09,112.22,147987.0,112.25,112.32,112.09,112.22,147987.0
2025-02-21 12:30:00,112.21,112.25,112.07,112.14,120806.0,112.21,112.25,112.07,112.14,120806.0
2025-02-21 12:35:00,112.12,112.2,111.75,111.83,363005.0,112.12,112.2,111.75,111.83,363005.0
2025-02-21 12:40:00,111.84,111.95,111.74,111.87,186643.0,111.84,111.95,111.74,111.87,186643.0
2025-02-21 12:45:00,111.87,111.88,111.59,111.62,209914.0,111.87,111.88,111.59,111.62,209914.0
2025-02-21 12:50:00,111.63,111.82,111.54,111.74,164589.0,111.63,111.82,111.54,111.74,164589.0
2025-02-21 12:55:00,111.75,111.84,111.67,111.75,124707.0,111.75,111.84,111.67,111.75,124707.0
2025-02-21 13:00:00,111.76,111.76,111.41,111.52,224742.0,111.76,111.76,111.41,111.52,224742.0
2025-02-21 13:05:00,111.53,111.6,111.3,111.33,217901.0,111.53,111.6,111.3,111.33,217901.0
2025-02-21 13:10:00,111.32,111.5,111.22,111.49,275538.0,111.32,111.5,111.22,111.49,275538.0
2025-02-21 13:15:00,111.5,111.67,111.32,111.41,264308.0,111.5,111.67,111.32,111.41,264308.0
2025-02-21 13:20:00,111.42,111.59,111.39,111.46,139343.0,111.42,111.59,111.39,111.46,139343.0
2025-02-21 13:25:00,111.46,111.6,111.41,111.48,167226.0,111.46,111.6,111.41,111.48,167226.0
2025-02-21 13:30:00,111.48,111.61,111.36,111.56,194497.0,111.48,111.61,111.36,111.56,194497.0
2025-02-21 13:35:00,111.56,112.4,111.5,111.82,716570.0,111.56,112.4,111.5,111.82,716570.0
2025-02-21 13:40:00,111.83,111.96,111.62,111.66,187220.0,111.83,111.96,111.62,111.66,187220.0
2025-02-21 13:45:00,111.66,111.74,111.27,111.31,197376.0,111.66,111.74,111.27,111.31,197376.0
2025-02-21 13:50:00,111.3,111.57,111.27,111.52,259853.0,111.3,111.57,111.27,111.52,259853.0
2025-02-21 13:55:00,111.52,111.52,111.24,111.38,203889.0,111.52,111.52,111.24,111.38,203889.0
2025-02-21 14:00:00,111.38,111.56,111.21,111.24,242287.0,111.38,111.56,111.21,111.24,242287.0
2025-02-21 14:05:00,111.24,111.36,111.17,111.26,214645.0,111.24,111.36,111.17,111.26,214645.0
2025-02-21 14:10:00,111.27,111.4,111.0,111.36,351668.0,111.27,111.4,111.0,111.36,351668.0
2025-02-21 14:15:00,111.36,111.37,111.14,111.16,118923.0,111.36,111.37,111.14,111.16,118923.0
2025-02-21 14:20:00,111.15,111.19,111.04,111.06,146094.0,111.15,111.19,111.04,111.06,146094.0
2025-02-21 14:25:00,111.06,111.09,110.51,110.58,397613.0,111.06,111.09,110.51,110.58,397613.0
2025-02-21 14:30:00,110.58,111.03,110.55,110.91,248882.0,110.58,111.03,110.55,110.91,248882.0
2025-02-21 14:35:00,110.92,110.97,110.61,110.79,272674.0,110.92,110.97,110.61,110.79,272674.0
2025-02-21 14:40:00,110.79,110.83,110.43,110.7,361518.0,110.79,110.83,110.43,110.7,361518.0
2025-02-21 14:45:00,110.7,110.78,110.49,110.51,220468.0,110.7,110.78,110.49,110.51,220468.0
2025-02-21 14:50:00,110.5,110.9,110.49,110.69,262959.0,110.5,110.9,110.49,110.69,262959.0
2025-02-21 14:55:00,110.7,110.79,110.58,110.69,174419.0,110.7,110.79,110.58,110.69,174419.0
2025-02-21 15:00:00,110.68,110.81,110.53,110.76,197442.0,110.68,110.81,110.53,110.76,197442.0
2025-02-21 15:05:00,110.76,110.85,110.62,110.69,194827.0,110.76,110.85,110.62,110.69,194827.0
2025-02-21 15:10:00,110.7,110.97,110.66,110.94,310320.0,110.7,110.97,110.66,110.94,310320.0
2025-02-21 15:15:00,110.94,111.01,110.85,110.94,372783.0,110.94,111.01,110.85,110.94,372783.0
2025-02-21 15:20:00,110.93,111.29,110.83,111.24,404305.0,110.93,111.29,110.83,111.24,404305.0
2025-02-21 15:25:00,111.25,111.26,111.04,111.13,239166.0,111.25,111.26,111.04,111.13,239166.0
2025-02-21 15:30:00,111.14,111.33,111.14,111.25,323400.0,111.14,111.33,111.14,111.25,323400.0
2025-02-21 15:35:00,111.25,111.4,111.12,111.28,350879.0,111.25,111.4,111.12,111.28,350879.0
2025-02-21 15:40:00,111.29,111.36,111.03,111.09,291397.0,111.29,111.36,111.03,111.09,291397.0
2025-02-21 15:45:00,111.1,111.11,110.88,111.11,429228.0,111.1,111.11,110.88,111.11,429228.0
2025-02-21 15:50:00,111.11,111.35,110.95,111.09,551248.0,111.11,111.35,110.95,111.09,551248.0
2025-02-21 15:55:00,111.08,111.17,110.74,110.79,1221526.0,111.08,111.17,110.74,110.79,1221526.0
2025-02-24 09:30:00,111.56,111.6,110.22,110.3,1111931.0,111.56,111.6,110.22,110.3,1111931.0
2025-02-24 09:35:00,110.34,110.55,110.05,110.08,531495.0,110.34,110.55,110.05,110.08,531495.0
2025-02-24 09:40:00,110.07,110.51,109.99,110.45,563089.0,110.07,110.51,109.99,110.45,563089.0
2025-02-24 09:45:00,110.43,110.66,109.87,110.05,494412.0,110.43,110.66,109.87,110.05,494412.0
2025-02-24 09:50:00,110.05,110.39,109.6,109.93,563599.0,110.05,110.39,109.6,109.93,563599.0
2025-02-24 09:55:00,109.89,109.89,108.93,108.95,646347.0,109.89,109.89,108.93,108.95,646347.0
2025-02-24 10:00:00,108.97,109.23,108.49,108.64,599338.0,108.97,109.23,108.49,108.64,599338.0
2025-02-24 10:05:00,108.63,108.77,108.16,108.63,642576.0,108.63,108.77,108.16,108.63,642576.0
2025-02-24 10:10:00,108.67,109.6,108.64,109.47,510561.0,108.67,109.6,108.64,109.47,510561.0
2025-02-24 10:15:00,109.43,109.66,109.09,109.15,310901.0,109.43,109.66,109.09,109.15,310901.0
2025-02-24 10:20:00,109.15,109.59,109.13,109.23,269086.0,109.15,109.59,109.13,109.23,269086.0
2025-02-24 10:25:00,109.24,109.27,108.71,108.88,362789.0,109.24,109.27,108.71,108.88,362789.0
2025-02-24 10:30:00,108.89,108.99,108.67,108.7,271512.0,108.89,108.99,108.67,108.7,271512.0
2025-02-24 10:35:00,108.71,108.9,108.51,108.7,233768.0,108.71,108.9,108.51,108.7,233768.0
2025-02-24 10:40:00,108.7,108.89,108.4,108.51,269692.0,108.7,108.89,108.4,108.51,269692.0
2025-02-24 10:45:00,108.52,108.64,108.31,108.55,261279.0,108.52,108.64,108.31,108.55,261279.0
2025-02-24 10:50:00,108.55,108.65,108.29,108.48,216138.0,108.55,108.65,108.29,108.48,216138.0
2025-02-24 10:55:00,108.48,108.73,108.29,108.69,243953.0,108.48,108.73,108.29,108.69,243953.0
2025-02-24 11:00:00,108.7,108.9,108.55,108.67,200509.0,108.7,108.9,108.55,108.67,200509.0
2025-02-24 11:05:00,108.67,108.95,108.61,108.84,208440.0,108.67,108.95,108.61,108.84,208440.0
2025-02-24 11:10:00,108.85,108.91,108.66,108.81,225658.0,108.85,108.91,108.66,108.81,225658.0
2025-02-24 11:15:00,108.81,109.1,108.78,109.07,223636.0,108.81,109.1,108.78,109.07,223636.0
2025-02-24 11:20:00,109.07,109.19,108.97,109.14,170034.0,109.07,109.19,108.97,109.14,170034.0
2025-02-24 11:25:00,109.15,109.56,109.07,109.39,304114.0,109.15,109.56,109.07,109.39,304114.0
2025-02-24 11:30:00,109.4,109.7,109.4,109.61,205093.0,109.4,109.7,109.4,109.61,205093.0
2025-02-24 11:35:00,109.61,109.63,109.23,109.29,202576.0,109.61,109.63,109.23,109.29,202576.0
2025-02-24 11:40:00,109.29,109.76,109.26,109.69,184118.0,109.29,109.76,109.26,109.69,184118.0
2025-02-24 11:45:00,109.68,109.93,109.62,109.65,255060.0,109.68,109.93,109.62,109.65,255060.0
2025-02-24 11:50:00,109.65,109.73,109.5,109.59,154996.0,109.65,109.73,109.5,109.59,154996.0
2025-02-24 11:55:00,109.56,109.62,109.39,109.53,129762.0,109.56,109.62,109.39,109.53,129762.0
2025-02-24 12:00:00,109.54,109.92,109.47,109.84,175950.0,109.54,109.92,109.47,109.84,175950.0
2025-02-24 12:05:00,109.83,109.92,109.66,109.71,91423.0,109.83,109.92,109.66,109.71,91423.0
2025-02-24 12:10:00,109.7,109.84,109.6,109.77,92756.0,109.7,109.84,109.6,109.77,92756.0
2025-02-24 12:15:00,109.77,109.98,109.75,109.91,113964.0,109.77,109.98,109.75,109.91,113964.0
2025-02-24 12:20:00,109.92,109.98,109.73,109.78,137853.0,109.92,109.98,109.73,109.78,137853.0
2025-02-24 12:25:00,109.78,109.83,109.64,109.78,132741.0,109.78,109.83,109.64,109.78,132741.0
2025-02-24 12:30:00,109.78,109.87,109.66,109.85,65682.0,109.78,109.87,109.66,109.85,65682.0
2025-02-24 12:35:00,109.86,109.96,109.81,109.84,79072.0,109.86,109.96,109.81,109.84,79072.0
2025-02-24 12:40:00,109.84,109.96,109.83,109.92,82799.0,109.84,109.96,109.83,109.92,82799.0
2025-02-24 12:45:00,109.92,110.05,109.84,109.98,124778.0,109.92,110.05,109.84,109.98,124778.0
2025-02-24 12:50:00,109.98,110.0,109.83,109.88,82634.0,109.98,110.0,109.83,109.88,82634.0
2025-02-24 12:55:00,109.87,109.99,109.67,109.7,135259.0,109.87,109.99,109.67,109.7,135259.0
2025-02-24 13:00:00,109.7,109.84,109.65,109.8,99492.0,109.7,109.84,109.65,109.8,99492.0
2025-02-24 13:05:00,109.8,109.9,109.72,109.84,83812.0,109.8,109.9,109.72,109.84,83812.0
2025-02-24 13:10:00,109.84,109.94,109.82,109.92,66637.0,109.84,109.94,109.82,109.92,66637.0
2025-02-24 13:15:00,109.9,110.08,109.88,109.99,108752.0,109.9,110.08,109.88,109.99,108752.0
2025-02-24 13:20:00,109.99,109.99,109.82,109.91,64639.0,109.99,109.99,109.82,109.91,64639.0
2025-02-24 13:25:00,109.92,109.96,109.88,109.91,98589.0,109.92,109.96,109.88,109.91,98589.0
2025-02-24 13:30:00,109.91,109.95,109.69,109.91,166282.0,109.91,109.95,109.69,109.91,166282.0
2025-02-24 13:35:00,109.89,109.91,109.78,109.81,84631.0,109.89,109.91,109.78,109.81,84631.0
2025-02-24 13:40:00,109.81,109.92,109.78,109.84,94958.0,109.81,109.92,109.78,109.84,94958.0
2025-02-24 13:45:00,109.85,109.92,109.81,109.89,67349.0,109.85,109.92,109.81,109.89,67349.0
2025-02-24 13:50:00,109.89,109.92,109.72,109.78,119779.0,109.89,109.92,109.72,109.78,119779.0
2025-02-24 13:55:00,109.78,109.82,109.45,109.54,141220.0,109.78,109.82,109.45,109.54,141220.0
2025-02-24 14:00:00,109.53,109.75,109.48,109.73,91918.0,109.53,109.75,109.48,109.73,91918.0
2025-02-24 14:05:00,109.73,109.77,109.56,109.62,66189.0,109.73,109.77,109.56,109.62,66189.0
2025-02-24 14:10:00,109.61,109.65,109.42,109.6,109758.0,109.61,109.65,109.42,109.6,109758.0
2025-02-24 14:15:00,109.6,109.61,109.27,109.34,129032.0,109.6,109.61,109.27,109.34,129032.0
2025-02-24 14:20:00,109.32,109.42,109.23,109.36,110403.0,109.32,109.42,109.23,109.36,110403.0
2025-02-24 14:25:00,109.36,109.44,109.29,109.36,51094.0,109.36,109.44,109.29,109.36,51094.0
2025-02-24 14:30:00,109.32,109.62,109.31,109.56,131597.0,109.32,109.62,109.31,109.56,131597.0
2025-02-24 14:35:00,109.57,109.57,109.42,109.45,74203.0,109.57,109.57,109.42,109.45,74203.0
2025-02-24 14:40:00,109.45,109.48,109.24,109.29,112157.0,109.45,109.48,109.24,109.29,112157.0
2025-02-24 14:45:00,109.29,109.32,109.12,109.13,188333.0,109.29,109.32,109.12,109.13,188333.0
2025-02-24 14:50:00,109.14,109.35,109.13,109.24,114539.0,109.14,109.35,109.13,109.24,114539.0
2025-02-24 14:55:00,109.23,109.24,109.11,109.17,76527.0,109.23,109.24,109.11,109.17,76527.0
2025-02-24 15:00:00,109.18,109.23,109.04,109.21,118897.0,109.18,109.23,109.04,109.21,118897.0
2025-02-24 15:05:00,109.21,109.28,109.1,109.2,142539.0,109.21,109.28,109.1,109.2,142539.0
2025-02-24 15:10:00,109.2,109.28,109.13,109.23,93528.0,109.2,109.28,109.13,109.23,93528.0
2025-02-24 15:15:00,109.24,109.34,108.99,109.12,166879.0,109.24,109.34,108.99,109.12,166879.0
2025-02-24 15:20:00,109.11,109.23,108.99,109.01,116410.0,109.11,109.23,108.99,109.01,116410.0
2025-02-24 15:25:00,109.01,109.06,108.86,108.87,157935.0,109.01,109.06,108.86,108.87,157935.0
2025-02-24 15:30:00,108.88,109.17,108.88,109.12,148539.0,108.88,109.17,108.88,109.12,148539.0
2025-02-24 15:35:00,109.11,109.12,108.84,108.85,156503.0,109.11,109.12,108.84,108.85,156503.0
2025-02-24 15:40:00,108.85,108.88,108.54,108.65,248481.0,108.85,108.88,108.54,108.65,248481.0
2025-02-24 15:45:00,108.66,108.76,108.51,108.63,286321.0,108.66,108.76,108.51,108.63,286321.0
2025-02-24 15:50:00,108.63,108.68,108.18,108.31,562191.0,108.63,108.68,108.18,108.31,562191.0
2025-02-24 15:55:00,108.31,108.36,107.98,108.12,1338390.0,108.31,108.36,107.98,108.12,1338390.0
2025-02-25 09:30:00,107.9,107.9,107.27,107.61,680392.0,107.9,107.9,107.27,107.61,680392.0
2025-02-25 09:35:00,107.61,108.46,107.55,108.41,635301.0,107.61,108.46,107.55,108.41,635301.0
2025-02-25 09:40:00,108.37,108.6,107.94,108.37,446289.0,108.37,108.6,107.94,108.37,446289.0
2025-02-25 09:45:00,108.38,108.64,107.63,107.78,522401.0,108.38,108.64,107.63,107.78,522401.0
2025-02-25 09:50:00,107.8,107.89,106.83,107.09,730143.0,107.8,107.89,106.83,107.09,730143.0
2025-02-25 09:55:00,107.1,107.44,106.9,107.04,428516.0,107.1,107.44,106.9,107.04,428516.0
2025-02-25 10:00:00,107.06,107.08,106.54,106.59,485070.0,107.06,107.08,106.54,106.59,485070.0
2025-02-25 10:05:00,106.57,106.82,106.31,106.63,442531.0,106.57,106.82,106.31,106.63,442531.0
2025-02-25 10:10:00,106.6,106.68,105.81,105.87,618074.0,106.6,106.68,105.81,105.87,618074.0
2025-02-25 10:15:00,105.86,106.17,105.48,105.61,605392.0,105.86,106.17,105.48,105.61,605392.0
2025-02-25 10:20:00,105.59,105.78,105.31,105.41,489946.0,105.59,105.78,105.31,105.41,489946.0
2025-02-25 10:25:00,105.41,105.62,105.25,105.25,387614.0,105.41,105.62,105.25,105.25,387614.0
2025-02-25 10:30:00,105.29,105.38,105.05,105.24,553941.0,105.29,105.38,105.05,105.24,553941.0
2025-02-25 10:35:00,105.25,105.98,105.12,105.91,492114.0,105.25,105.98,105.12,105.91,492114.0
2025-02-25 10:40:00,105.91,106.0,105.65,105.86,376774.0,105.91,106.0,105.65,105.86,376774.0
2025-02-25 10:45:00,105.86,106.33,105.84,106.27,341922.0,105.86,106.33,105.84,106.27,341922.0
2025-02-25 10:50:00,106.27,106.57,106.21,106.48,314676.0,106.27,106.57,106.21,106.48,314676.0
2025-02-25 10:55:00,106.48,106.49,105.99,106.06,349009.0,106.48,106.49,105.99,106.06,349009.0
2025-02-25 11:00:00,106.07,106.15,105.83,105.93,251775.0,106.07,106.15,105.83,105.93,251775.0
2025-02-25 11:05:00,105.93,106.1,105.8,105.93,326495.0,105.93,106.1,105.8,105.93,326495.0
2025-02-25 11:10:00,105.93,105.99,105.63,105.68,229205.0,105.93,105.99,105.63,105.68,229205.0
2025-02-25 11:15:00,105.67,105.86,105.58,105.63,224211.0,105.67,105.86,105.58,105.63,224211.0
2025-02-25 11:20:00,105.63,105.87,105.53,105.64,189209.0,105.63,105.87,105.53,105.64,189209.0
2025-02-25 11:25:00,105.64,105.7,105.38,105.48,211611.0,105.64,105.7,105.38,105.48,211611.0
2025-02-25 11:30:00,105.48,105.65,105.23,105.55,360742.0,105.48,105.65,105.23,105.55,360742.0
2025-02-25 11:35:00,105.54,105.62,105.3,105.42,344875.0,105.54,105.62,105.3,105.42,344875.0
2025-02-25 11:40:00,105.42,105.49,105.25,105.47,219744.0,105.42,105.49,105.25,105.47,219744.0
2025-02-25 11:45:00,105.45,105.75,105.44,105.65,301928.0,105.45,105.75,105.44,105.65,301928.0
2025-02-25 11:50:00,105.66,105.66,105.33,105.43,275340.0,105.66,105.66,105.33,105.43,275340.0
2025-02-25 11:55:00,105.42,105.91,105.36,105.73,399096.0,105.42,105.91,105.36,105.73,399096.0
2025-02-25 12:00:00,105.73,105.81,105.57,105.61,213220.0,105.73,105.81,105.57,105.61,213220.0
2025-02-25 12:05:00,105.61,105.7,105.51,105.63,106893.0,105.61,105.7,105.51,105.63,106893.0
2025-02-25 12:10:00,105.63,105.71,105.6,105.65,198951.0,105.63,105.71,105.6,105.65,198951.0
2025-02-25 12:15:00,105.62,105.64,105.47,105.52,155271.0,105.62,105.64,105.47,105.52,155271.0
2025-02-25 12:20:00,105.52,105.55,105.18,105.51,263462.0,105.52,105.55,105.18,105.51,263462.0
2025-02-25 12:25:00,105.53,105.86,105.48,105.83,241234.0,105.53,105.86,105.48,105.83,241234.0
2025-02-25 12:30:00,105.82,105.86,105.7,105.8,136734.0,105.82,105.86,105.7,105.8,136734.0
2025-02-25 12:35:00,105.8,105.97,105.74,105.92,201234.0,105.8,105.97,105.74,105.92,201234.0
2025-02-25 12:40:00,105.92,106.03,105.82,105.86,223436.0,105.92,106.03,105.82,105.86,223436.0
2025-02-25 12:45:00,105.87,105.95,105.77,105.89,221302.0,105.87,105.95,105.77,105.89,221302.0
2025-02-25 12:50:00,105.9,106.02,105.83,105.9,210754.0,105.9,106.02,105.83,105.9,210754.0
2025-02-25 12:55:00,105.91,105.92,105.63,105.66,221969.0,105.91,105.92,105.63,105.66,221969.0
2025-02-25 13:00:00,105.67,105.98,105.66,105.95,256031.0,105.67,105.98,105.66,105.95,256031.0
2025-02-25 13:05:00,105.94,106.17,105.87,106.08,269689.0,105.94,106.17,105.87,106.08,269689.0
2025-02-25 13:10:00,106.06,106.11,105.74,105.8,209328.0,106.06,106.11,105.74,105.8,209328.0
2025-02-25 13:15:00,105.79,105.9,105.53,105.55,183940.0,105.79,105.9,105.53,105.55,183940.0
2025-02-25 13:20:00,105.55,105.82,105.54,105.72,172975.0,105.55,105.82,105.54,105.72,172975.0
2025-02-25 13:25:00,105.71,105.72,105.42,105.47,252038.0,105.71,105.72,105.42,105.47,252038.0
2025-02-25 13:30:00,105.47,105.74,105.41,105.69,189810.0,105.47,105.74,105.41,105.69,189810.0
2025-02-25 13:35:00,105.7,105.98,105.66,105.93,159111.0,105.7,105.98,105.66,105.93,159111.0
2025-02-25 13:40:00,105.91,106.07,105.88,105.95,159110.0,105.91,106.07,105.88,105.95,159110.0
2025-02-25 13:45:00,105.95,105.95,105.79,105.81,98453.0,105.95,105.95,105.79,105.81,98453.0
2025-02-25 13:50:00,105.84,105.87,105.62,105.68,150954.0,105.84,105.87,105.62,105.68,150954.0
2025-02-25 13:55:00,105.67,105.75,105.61,105.67,181532.0,105.67,105.75,105.61,105.67,181532.0
2025-02-25 14:00:00,105.66,105.73,105.58,105.67,198265.0,105.66,105.73,105.58,105.67,198265.0
2025-02-25 14:05:00,105.64,105.65,105.5,105.58,130319.0,105.64,105.65,105.5,105.58,130319.0
2025-02-25 14:10:00,105.56,105.58,105.14,105.16,189155.0,105.56,105.58,105.14,105.16,189155.0
2025-02-25 14:15:00,105.17,105.31,105.08,105.29,188914.0,105.17,105.31,105.08,105.29,188914.0
2025-02-25 14:20:00,105.28,105.29,104.96,105.05,279811.0,105.28,105.29,104.96,105.05,279811.0
2025-02-25 14:25:00,105.07,105.08,104.89,105.02,163239.0,105.07,105.08,104.89,105.02,163239.0
2025-02-25 14:30:00,105.0,105.07,104.95,105.06,289587.0,105.0,105.07,104.95,105.06,289587.0
2025-02-25 14:35:00,105.05,105.09,104.86,105.06,240889.0,105.05,105.09,104.86,105.06,240889.0
2025-02-25 14:40:00,105.06,105.22,104.96,105.09,334134.0,105.06,105.22,104.96,105.09,334134.0
2025-02-25 14:45:00,105.09,105.1,104.82,105.06,268853.0,105.09,105.1,104.82,105.06,268853.0
2025-02-25 14:50:00,105.07,105.11,104.91,104.94,172610.0,105.07,105.11,104.91,104.94,172610.0
2025-02-25 14:55:00,104.93,105.07,104.92,104.94,147832.0,104.93,105.07,104.92,104.94,147832.0
2025-02-25 15:00:00,104.93,105.01,104.67,104.82,500020.0,104.93,105.01,104.67,104.82,500020.0
2025-02-25 15:05:00,104.83,104.93,104.69,104.73,303014.0,104.83,104.93,104.69,104.73,303014.0
2025-02-25 15:10:00,104.73,104.74,104.6,104.68,291801.0,104.73,104.74,104.6,104.68,291801.0
2025-02-25 15:15:00,104.67,104.69,104.43,104.52,548346.0,104.67,104.69,104.43,104.52,548346.0
2025-02-25 15:20:00,104.53,104.77,104.41,104.69,632554.0,104.53,104.77,104.41,104.69,632554.0
2025-02-25 15:25:00,104.69,104.74,104.39,104.62,429950.0,104.69,104.74,104.39,104.62,429950.0
2025-02-25 15:30:00,104.62,104.97,104.52,104.81,354066.0,104.62,104.97,104.52,104.81,354066.0
2025-02-25 15:35:00,104.81,104.85,104.42,104.47,362909.0,104.81,104.85,104.42,104.47,362909.0
2025-02-25 15:40:00,104.46,104.59,104.18,104.24,602339.0,104.46,104.59,104.18,104.24,602339.0
2025-02-25 15:45:00,104.22,104.27,103.93,104.17,520444.0,104.22,104.27,103.93,104.17,520444.0
2025-02-25 15:50:00,104.16,104.16,103.65,103.78,802589.0,104.16,104.16,103.65,103.78,802589.0
2025-02-25 15:55:00,103.78,104.04,103.62,103.98,1524015.0,103.78,104.04,103.62,103.98,1524015.0
2025-02-26 09:30:00,104.98,104.99,104.25,104.58,1030231.0,104.98,104.99,104.25,104.58,1030231.0
2025-02-26 09:35:00,104.61,105.12,104.24,105.04,492695.0,104.61,105.12,104.24,105.04,492695.0
2025-02-26 09:40:00,105.04,105.1,104.62,104.82,442934.0,105.04,105.1,104.62,104.82,442934.0
2025-02-26 09:45:00,104.82,104.93,104.51,104.68,485919.0,104.82,104.93,104.51,104.68,485919.0
2025-02-26 09:50:00,104.66,105.1,104.52,105.07,485955.0,104.66,105.1,104.52,105.07,485955.0
2025-02-26 09:55:00,105.06,105.18,104.56,104.9,368561.0,105.06,105.18,104.56,104.9,368561.0
2025-02-26 10:00:00,104.95,105.05,104.64,104.71,281967.0,104.95,105.05,104.64,104.71,281967.0
2025-02-26 10:05:00,104.73,104.97,104.51,104.86,311402.0,104.73,104.97,104.51,104.86,311402.0
2025-02-26 10:10:00,104.87,105.39,104.71,105.05,572459.0,104.87,105.39,104.71,105.05,572459.0
2025-02-26 10:15:00,105.04,105.26,104.92,105.11,317789.0,105.04,105.26,104.92,105.11,317789.0
2025-02-26 10:20:00,105.12,105.16,104.62,104.74,331633.0,105.12,105.16,104.62,104.74,331633.0
2025-02-26 10:25:00,104.73,104.78,103.99,104.06,536557.0,104.73,104.78,103.99,104.06,536557.0
2025-02-26 10:30:00,104.06,104.41,104.05,104.35,306371.0,104.06,104.41,104.05,104.35,306371.0
2025-02-26 10:35:00,104.34,104.4,104.12,104.14,294562.0,104.34,104.4,104.12,104.14,294562.0
2025-02-26 10:40:00,104.14,104.46,104.12,104.4,320135.0,104.14,104.46,104.12,104.4,320135.0
2025-02-26 10:45:00,104.38,104.44,104.19,104.42,265307.0,104.38,104.44,104.19,104.42,265307.0
2025-02-26 10:50:00,104.42,104.45,104.05,104.18,302751.0,104.42,104.45,104.05,104.18,302751.0
2025-02-26 10:55:00,104.18,104.7,104.11,104.65,304890.0,104.18,104.7,104.11,104.65,304890.0
2025-02-26 11:00:00,104.67,105.08,104.62,104.99,406076.0,104.67,105.08,104.62,104.99,406076.0
2025-02-26 11:05:00,105.0,105.46,104.99,105.33,423768.0,105.0,105.46,104.99,105.33,423768.0
2025-02-26 11:10:00,105.34,105.61,105.32,105.43,378412.0,105.34,105.61,105.32,105.43,378412.0
2025-02-26 11:15:00,105.42,105.42,105.13,105.27,260800.0,105.42,105.42,105.13,105.27,260800.0
2025-02-26 11:20:00,105.28,105.42,105.17,105.37,214537.0,105.28,105.42,105.17,105.37,214537.0
2025-02-26 11:25:00,105.38,105.38,105.19,105.29,174251.0,105.38,105.38,105.19,105.29,174251.0
2025-02-26 11:30:00,105.29,105.33,105.09,105.23,415334.0,105.29,105.33,105.09,105.23,415334.0
2025-02-26 11:35:00,105.25,105.44,105.16,105.41,302238.0,105.25,105.44,105.16,105.41,302238.0
2025-02-26 11:40:00,105.41,105.47,105.0,105.39,415471.0,105.41,105.47,105.0,105.39,415471.0
2025-02-26 11:45:00,105.4,105.49,105.33,105.48,193820.0,105.4,105.49,105.33,105.48,193820.0
2025-02-26 11:50:00,105.48,105.69,105.43,105.57,240774.0,105.48,105.69,105.43,105.57,240774.0
2025-02-26 11:55:00,105.59,105.62,105.26,105.34,146338.0,105.59,105.62,105.26,105.34,146338.0
2025-02-26 12:00:00,105.36,105.55,105.23,105.48,131050.0,105.36,105.55,105.23,105.48,131050.0
2025-02-26 12:05:00,105.48,105.71,105.45,105.5,126695.0,105.48,105.71,105.45,105.5,126695.0
2025-02-26 12:10:00,105.51,105.65,105.46,105.58,96198.0,105.51,105.65,105.46,105.58,96198.0
2025-02-26 12:15:00,105.58,105.69,105.25,105.37,134123.0,105.58,105.69,105.25,105.37,134123.0
2025-02-26 12:20:00,105.39,105.54,105.33,105.45,251780.0,105.39,105.54,105.33,105.45,251780.0
2025-02-26 12:25:00,105.45,105.76,105.41,105.7,161894.0,105.45,105.76,105.41,105.7,161894.0
2025-02-26 12:30:00,105.73,105.8,105.46,105.58,184192.0,105.73,105.8,105.46,105.58,184192.0
2025-02-26 12:35:00,105.59,105.6,105.34,105.38,203609.0,105.59,105.6,105.34,105.38,203609.0
2025-02-26 12:40:00,105.38,105.55,105.27,105.54,197631.0,105.38,105.55,105.27,105.54,197631.0
2025-02-26 12:45:00,105.53,105.68,105.45,105.64,152862.0,105.53,105.68,105.45,105.64,152862.0
2025-02-26 12:50:00,105.65,105.65,105.31,105.52,147809.0,105.65,105.65,105.31,105.52,147809.0
2025-02-26 12:55:00,105.52,105.62,105.03,105.13,240031.0,105.52,105.62,105.03,105.13,240031.0
2025-02-26 13:00:00,105.08,105.19,104.76,104.79,263227.0,105.08,105.19,104.76,104.79,263227.0
2025-02-26 13:05:00,104.81,105.0,104.63,104.97,254650.0,104.81,105.0,104.63,104.97,254650.0
2025-02-26 13:10:00,104.98,105.1,104.71,104.86,226028.0,104.98,105.1,104.71,104.86,226028.0
2025-02-26 13:15:00,104.86,104.97,104.65,104.91,194189.0,104.86,104.97,104.65,104.91,194189.0
2025-02-26 13:20:00,104.91,105.08,104.77,104.96,176114.0,104.91,105.08,104.77,104.96,176114.0
2025-02-26 13:25:00,104.96,104.97,104.47,104.51,222414.0,104.96,104.97,104.47,104.51,222414.0
2025-02-26 13:30:00,104.5,104.78,104.47,104.69,126951.0,104.5,104.78,104.47,104.69,126951.0
2025-02-26 13:35:00,104.68,104.76,104.55,104.62,141621.0,104.68,104.76,104.55,104.62,141621.0
2025-02-26 13:40:00,104.62,104.68,104.44,104.63,197880.0,104.62,104.68,104.44,104.63,197880.0
2025-02-26 13:45:00,104.65,104.73,104.56,104.62,136126.0,104.65,104.73,104.56,104.62,136126.0
2025-02-26 13:50:00,104.63,104.68,104.26,104.3,171069.0,104.63,104.68,104.26,104.3,171069.0
2025-02-26 13:55:00,104.3,104.37,104.0,104.19,246180.0,104.3,104.37,104.0,104.19,246180.0
2025-02-26 14:00:00,104.15,104.51,104.05,104.3,286984.0,104.15,104.51,104.05,104.3,286984.0
2025-02-26 14:05:00,104.29,104.38,104.1,104.37,176061.0,104.29,104.38,104.1,104.37,176061.0
2025-02-26 14:10:00,104.38,104.48,104.27,104.35,156477.0,104.38,104.48,104.27,104.35,156477.0
2025-02-26 14:15:00,104.34,104.63,104.25,104.63,182395.0,104.34,104.63,104.25,104.63,182395.0
2025-02-26 14:20:00,104.61,104.8,104.53,104.53,182151.0,104.61,104.8,104.53,104.53,182151.0
2025-02-26 14:25:00,104.53,104.75,104.47,104.62,148499.0,104.53,104.75,104.47,104.62,148499.0
2025-02-26 14:30:00,104.61,104.82,104.56,104.73,138964.0,104.61,104.82,104.56,104.73,138964.0
2025-02-26 14:35:00,104.72,104.82,104.62,104.72,122725.0,104.72,104.82,104.62,104.72,122725.0
2025-02-26 14:40:00,104.71,104.85,104.66,104.71,122150.0,104.71,104.85,104.66,104.71,122150.0
2025-02-26 14:45:00,104.71,104.86,104.7,104.78,117718.0,104.71,104.86,104.7,104.78,117718.0
2025-02-26 14:50:00,104.76,104.94,104.7,104.91,129699.0,104.76,104.94,104.7,104.91,129699.0
2025-02-26 14:55:00,104.91,104.98,104.29,104.38,311756.0,104.91,104.98,104.29,104.38,311756.0
2025-02-26 15:00:00,104.39,104.53,104.13,104.2,192994.0,104.39,104.53,104.13,104.2,192994.0
2025-02-26 15:05:00,104.22,104.42,104.22,104.39,142116.0,104.22,104.42,104.22,104.39,142116.0
2025-02-26 15:10:00,104.39,104.47,104.28,104.3,130249.0,104.39,104.47,104.28,104.3,130249.0
2025-02-26 15:15:00,104.3,104.35,104.16,104.32,149363.0,104.3,104.35,104.16,104.32,149363.0
2025-02-26 15:20:00,104.32,104.42,104.14,104.32,168961.0,104.32,104.42,104.14,104.32,168961.0
2025-02-26 15:25:00,104.32,104.45,104.26,104.34,183960.0,104.32,104.45,104.26,104.34,183960.0
2025-02-26 15:30:00,104.33,104.42,104.24,104.34,184696.0,104.33,104.42,104.24,104.34,184696.0
2025-02-26 15:35:00,104.34,104.51,104.28,104.48,172778.0,104.34,104.51,104.28,104.48,172778.0
2025-02-26 15:40:00,104.48,104.78,104.41,104.73,202006.0,104.48,104.78,104.41,104.73,202006.0
2025-02-26 15:45:00,104.73,104.83,104.53,104.65,318961.0,104.73,104.83,104.53,104.65,318961.0
2025-02-26 15:50:00,104.66,104.7,104.43,104.61,321523.0,104.66,104.7,104.43,104.61,321523.0
2025-02-26 15:55:00,104.62,104.87,104.6,104.76,869217.0,104.62,104.87,104.6,104.76,869217.0
2025-02-27 09:30:00,105.08,105.76,104.85,105.52,964008.0,105.08,105.76,104.85,105.52,964008.0
2025-02-27 09:35:00,105.55,105.72,104.63,104.73,544631.0,105.55,105.72,104.63,104.73,544631.0
2025-02-27 09:40:00,104.77,104.96,104.16,104.23,609155.0,104.77,104.96,104.16,104.23,609155.0
2025-02-27 09:45:00,104.24,104.76,104.18,104.41,463197.0,104.24,104.76,104.18,104.41,463197.0
2025-02-27 09:50:00,104.42,104.5,103.82,103.87,414327.0,104.42,104.5,103.82,103.87,414327.0
2025-02-27 09:55:00,103.88,103.95,103.33,103.43,653453.0,103.88,103.95,103.33,103.43,653453.0
2025-02-27 10:00:00,103.42,103.42,102.75,103.18,766772.0,103.42,103.42,102.75,103.18,766772.0
2025-02-27 10:05:00,103.17,103.42,102.92,103.11,659470.0,103.17,103.42,102.92,103.11,659470.0
2025-02-27 10:10:00,103.11,103.82,103.1,103.62,458392.0,103.11,103.82,103.1,103.62,458392.0
2025-02-27 10:15:00,103.6,103.78,103.21,103.29,318242.0,103.6,103.78,103.21,103.29,318242.0
2025-02-27 10:20:00,103.28,103.66,102.94,103.37,373853.0,103.28,103.66,102.94,103.37,373853.0
2025-02-27 10:25:00,103.36,103.63,103.25,103.59,214902.0,103.36,103.63,103.25,103.59,214902.0
2025-02-27 10:30:00,103.58,103.63,102.75,102.84,381864.0,103.58,103.63,102.75,102.84,381864.0
2025-02-27 10:35:00,102.85,103.25,102.64,103.15,393931.0,102.85,103.25,102.64,103.15,393931.0
2025-02-27 10:40:00,103.15,103.36,102.93,103.32,261086.0,103.15,103.36,102.93,103.32,261086.0
2025-02-27 10:45:00,103.34,103.35,103.08,103.26,220249.0,103.34,103.35,103.08,103.26,220249.0
2025-02-27 10:50:00,103.23,103.25,102.62,102.67,312458.0,103.23,103.25,102.62,102.67,312458.0
2025-02-27 10:55:00,102.66,102.75,102.19,102.29,405737.0,102.66,102.75,102.19,102.29,405737.0
2025-02-27 11:00:00,102.27,102.57,102.17,102.24,351962.0,102.27,102.57,102.17,102.24,351962.0
2025-02-27 11:05:00,102.26,102.51,102.25,102.43,231954.0,102.26,102.51,102.25,102.43,231954.0
2025-02-27 11:10:00,102.43,102.89,102.43,102.87,377047.0,102.43,102.89,102.43,102.87,377047.0
2025-02-27 11:15:00,102.87,103.02,102.81,102.87,312600.0,102.87,103.02,102.81,102.87,312600.0
2025-02-27 11:20:00,102.87,103.0,102.75,102.9,254646.0,102.87,103.0,102.75,102.9,254646.0
2025-02-27 11:25:00,102.89,102.91,102.49,102.55,242706.0,102.89,102.91,102.49,102.55,242706.0
2025-02-27 11:30:00,102.56,102.67,102.47,102.58,162808.0,102.56,102.67,102.47,102.58,162808.0
2025-02-27 11:35:00,102.58,102.67,102.37,102.44,222211.0,102.58,102.67,102.37,102.44,222211.0
2025-02-27 11:40:00,102.42,102.53,102.27,102.43,235913.0,102.42,102.53,102.27,102.43,235913.0
2025-02-27 11:45:00,102.44,102.52,102.31,102.39,164860.0,102.44,102.52,102.31,102.39,164860.0
2025-02-27 11:50:00,102.38,102.39,102.12,102.3,216735.0,102.38,102.39,102.12,102.3,216735.0
2025-02-27 11:55:00,102.3,102.34,102.18,102.3,170109.0,102.3,102.34,102.18,102.3,170109.0
2025-02-27 12:00:00,102.3,102.45,102.22,102.41,213626.0,102.3,102.45,102.22,102.41,213626.0
2025-02-27 12:05:00,102.4,102.49,102.28,102.4,177929.0,102.4,102.49,102.28,102.4,177929.0
2025-02-27 12:10:00,102.39,102.46,102.22,102.29,174382.0,102.39,102.46,102.22,102.29,174382.0
2025-02-27 12:15:00,102.3,102.32,101.95,101.96,294312.0,102.3,102.32,101.95,101.96,294312.0
2025-02-27 12:20:00,101.96,102.33,101.88,102.32,367465.0,101.96,102.33,101.88,102.32,367465.0
2025-02-27 12:25:00,102.32,102.39,102.21,102.35,178611.0,102.32,102.39,102.21,102.35,178611.0
2025-02-27 12:30:00,102.35,102.47,102.34,102.38,167811.0,102.35,102.47,102.34,102.38,167811.0
2025-02-27 12:35:00,102.37,102.69,102.37,102.62,228853.0,102.37,102.69,102.37,102.62,228853.0
2025-02-27 12:40:00,102.62,102.62,102.12,102.21,286189.0,102.62,102.62,102.12,102.21,286189.0
2025-02-27 12:45:00,102.22,102.37,102.17,102.19,110955.0,102.22,102.37,102.17,102.19,110955.0
2025-02-27 12:50:00,102.19,102.31,102.04,102.16,133727.0,102.19,102.31,102.04,102.16,133727.0
2025-02-27 12:55:00,102.15,102.34,102.13,102.32,115562.0,102.15,102.34,102.13,102.32,115562.0
2025-02-27 13:00:00,102.32,102.48,102.26,102.31,192385.0,102.32,102.48,102.26,102.31,192385.0
2025-02-27 13:05:00,102.31,102.4,102.26,102.36,149698.0,102.31,102.4,102.26,102.36,149698.0
2025-02-27 13:10:00,102.36,102.52,102.29,102.5,194050.0,102.36,102.52,102.29,102.5,194050.0
2025-02-27 13:15:00,102.5,102.52,102.33,102.46,138523.0,102.5,102.52,102.33,102.46,138523.0
2025-02-27 13:20:00,102.45,102.68,102.32,102.63,228414.0,102.45,102.68,102.32,102.63,228414.0
2025-02-27 13:25:00,102.63,102.73,102.55,102.63,204128.0,102.63,102.73,102.55,102.63,204128.0
2025-02-27 13:30:00,102.63,102.71,102.54,102.63,153886.0,102.63,102.71,102.54,102.63,153886.0
2025-02-27 13:35:00,102.64,102.65,102.49,102.57,178624.0,102.64,102.65,102.49,102.57,178624.0
2025-02-27 13:40:00,102.58,102.62,102.46,102.51,130306.0,102.58,102.62,102.46,102.51,130306.0
2025-02-27 13:45:00,102.52,102.66,102.37,102.63,190313.0,102.52,102.66,102.37,102.63,190313.0
2025-02-27 13:50:00,102.62,102.79,102.49,102.77,139591.0,102.62,102.79,102.49,102.77,139591.0
2025-02-27 13:55:00,102.79,102.95,102.68,102.71,268671.0,102.79,102.95,102.68,102.71,268671.0
2025-02-27 14:00:00,102.71,102.82,102.61,102.72,169075.0,102.71,102.82,102.61,102.72,169075.0
2025-02-27 14:05:00,102.73,102.73,102.43,102.5,180044.0,102.73,102.73,102.43,102.5,180044.0
2025-02-27 14:10:00,102.5,102.55,102.27,102.31,139209.0,102.5,102.55,102.27,102.31,139209.0
2025-02-27 14:15:00,102.31,102.34,102.04,102.22,232289.0,102.31,102.34,102.04,102.22,232289.0
2025-02-27 14:20:00,102.22,102.24,101.76,101.8,254327.0,102.22,102.24,101.76,101.8,254327.0
2025-02-27 14:25:00,101.8,101.85,101.48,101.5,329491.0,101.8,101.85,101.48,101.5,329491.0
2025-02-27 14:30:00,101.51,101.53,100.99,101.22,475597.0,101.51,101.53,100.99,101.22,475597.0
2025-02-27 14:35:00,101.21,101.48,101.14,101.19,332201.0,101.21,101.48,101.14,101.19,332201.0
2025-02-27 14:40:00,101.2,101.25,100.91,101.09,439985.0,101.2,101.25,100.91,101.09,439985.0
2025-02-27 14:45:00,101.09,101.3,101.0,101.04,327329.0,101.09,101.3,101.0,101.04,327329.0
2025-02-27 14:50:00,101.05,101.32,101.02,101.26,257014.0,101.05,101.32,101.02,101.26,257014.0
2025-02-27 14:55:00,101.26,101.34,101.16,101.21,385968.0,101.26,101.34,101.16,101.21,385968.0
2025-02-27 15:00:00,101.22,101.27,100.71,100.9,410598.0,101.22,101.27,100.71,100.9,410598.0
2025-02-27 15:05:00,100.91,100.93,100.62,100.69,350565.0,100.91,100.93,100.62,100.69,350565.0
2025-02-27 15:10:00,100.69,100.91,100.56,100.78,395474.0,100.69,100.91,100.56,100.78,395474.0
2025-02-27 15:15:00,100.78,100.88,100.44,100.49,364929.0,100.78,100.88,100.44,100.49,364929.0
2025-02-27 15:20:00,100.47,100.7,100.37,100.56,429391.0,100.47,100.7,100.37,100.56,429391.0
2025-02-27 15:25:00,100.54,100.7,100.13,100.18,505607.0,100.54,100.7,100.13,100.18,505607.0
2025-02-27 15:30:00,100.18,100.4,100.16,100.26,501519.0,100.18,100.4,100.16,100.26,501519.0
2025-02-27 15:35:00,100.26,100.41,100.23,100.28,332352.0,100.26,100.41,100.23,100.28,332352.0
2025-02-27 15:40:00,100.27,100.37,100.08,100.12,484093.0,100.27,100.37,100.08,100.12,484093.0
2025-02-27 15:45:00,100.12,100.25,99.84,100.2,915241.0,100.12,100.25,99.84,100.2,915241.0
2025-02-27 15:50:00,100.22,100.49,99.93,100.01,1323268.0,100.22,100.49,99.93,100.01,1323268.0
2025-02-27 15:55:00,100.0,100.01,99.5,99.51,2003136.0,100.0,100.01,99.5,99.51,2003136.0
2025-02-28 09:30:00,99.59,99.81,98.75,99.27,1308699.0,99.59,99.81,98.75,99.27,1308699.0
2025-02-28 09:35:00,99.27,100.39,99.22,99.76,843604.0,99.27,100.39,99.22,99.76,843604.0
2025-02-28 09:40:00,99.73,99.79,98.96,99.65,679049.0,99.73,99.79,98.96,99.65,679049.0
2025-02-28 09:45:00,99.65,100.43,99.44,100.05,612183.0,99.65,100.43,99.44,100.05,612183.0
2025-02-28 09:50:00,100.07,100.31,99.8,100.08,378792.0,100.07,100.31,99.8,100.08,378792.0
2025-02-28 09:55:00,100.08,100.22,99.76,100.17,339752.0,100.08,100.22,99.76,100.17,339752.0
2025-02-28 10:00:00,100.17,100.64,100.0,100.43,621310.0,100.17,100.64,100.0,100.43,621310.0
2025-02-28 10:05:00,100.43,100.74,100.2,100.59,665740.0,100.43,100.74,100.2,100.59,665740.0
2025-02-28 10:10:00,100.6,101.09,100.35,101.03,657132.0,100.6,101.09,100.35,101.03,657132.0
2025-02-28 10:15:00,101.02,101.06,100.77,100.78,352241.0,101.02,101.06,100.77,100.78,352241.0
2025-02-28 10:20:00,100.81,101.51,100.66,101.4,418863.0,100.81,101.51,100.66,101.4,418863.0
2025-02-28 10:25:00,101.4,101.51,101.24,101.45,498183.0,101.4,101.51,101.24,101.45,498183.0
2025-02-28 10:30:00,101.45,101.8,101.3,101.55,697720.0,101.45,101.8,101.3,101.55,697720.0
2025-02-28 10:35:00,101.54,101.58,100.62,100.72,332045.0,101.54,101.58,100.62,100.72,332045.0
2025-02-28 10:40:00,100.73,100.88,100.5,100.83,288670.0,100.73,100.88,100.5,100.83,288670.0
2025-02-28 10:45:00,100.83,101.11,100.68,100.75,274584.0,100.83,101.11,100.68,100.75,274584.0
2025-02-28 10:50:00,100.72,101.08,100.71,100.91,173987.0,100.72,101.08,100.71,100.91,173987.0
2025-02-28 10:55:00,100.9,101.14,100.83,101.05,170933.0,100.9,101.14,100.83,101.05,170933.0
2025-02-28 11:00:00,101.05,101.1,100.69,100.77,219831.0,101.05,101.1,100.69,100.77,219831.0
2025-02-28 11:05:00,100.76,100.97,100.72,100.82,176532.0,100.76,100.97,100.72,100.82,176532.0
2025-02-28 11:10:00,100.82,100.91,100.54,100.62,177417.0,100.82,100.91,100.54,100.62,177417.0
2025-02-28 11:15:00,100.63,100.7,100.2,100.63,308823.0,100.63,100.7,100.2,100.63,308823.0
2025-02-28 11:20:00,100.64,100.86,100.52,100.54,178385.0,100.64,100.86,100.52,100.54,178385.0
2025-02-28 11:25:00,100.54,100.61,100.22,100.29,225974.0,100.54,100.61,100.22,100.29,225974.0
2025-02-28 11:30:00,100.3,100.62,100.13,100.51,249652.0,100.3,100.62,100.13,100.51,249652.0
2025-02-28 11:35:00,100.53,100.59,100.43,100.51,115095.0,100.53,100.59,100.43,100.51,115095.0
2025-02-28 11:40:00,100.5,100.7,100.46,100.66,155953.0,100.5,100.7,100.46,100.66,155953.0
2025-02-28 11:45:00,100.67,100.8,100.51,100.73,160386.0,100.67,100.8,100.51,100.73,160386.0
2025-02-28 11:50:00,100.76,100.77,100.48,100.75,144724.0,100.76,100.77,100.48,100.75,144724.0
2025-02-28 11:55:00,100.75,100.75,100.54,100.56,146412.0,100.75,100.75,100.54,100.56,146412.0
2025-02-28 12:00:00,100.55,100.62,100.32,100.47,219245.0,100.55,100.62,100.32,100.47,219245.0
2025-02-28 12:05:00,100.47,100.49,100.23,100.34,162615.0,100.47,100.49,100.23,100.34,162615.0
2025-02-28 12:10:00,100.33,100.57,100.32,100.54,164377.0,100.33,100.57,100.32,100.54,164377.0
2025-02-28 12:15:00,100.54,100.75,100.47,100.68,177852.0,100.54,100.75,100.47,100.68,177852.0
2025-02-28 12:20:00,100.68,100.7,100.22,100.34,196512.0,100.68,100.7,100.22,100.34,196512.0
2025-02-28 12:25:00,100.34,100.47,100.27,100.34,148159.0,100.34,100.47,100.27,100.34,148159.0
2025-02-28 12:30:00,100.37,100.39,100.21,100.29,143260.0,100.37,100.39,100.21,100.29,143260.0
2025-02-28 12:35:00,100.28,100.3,100.11,100.15,167168.0,100.28,100.3,100.11,100.15,167168.0
2025-02-28 12:40:00,100.16,100.16,99.61,99.74,449120.0,100.16,100.16,99.61,99.74,449120.0
2025-02-28 12:45:00,99.72,99.83,99.48,99.5,286588.0,99.72,99.83,99.48,99.5,286588.0
2025-02-28 12:50:00,99.49,99.79,99.31,99.6,481533.0,99.49,99.79,99.31,99.6,481533.0
2025-02-28 12:55:00,99.61,99.61,99.07,99.1,314868.0,99.61,99.61,99.07,99.1,314868.0
2025-02-28 13:00:00,99.08,99.45,99.03,99.21,264519.0,99.08,99.45,99.03,99.21,264519.0
2025-02-28 13:05:00,99.2,99.27,99.02,99.11,191615.0,99.2,99.27,99.02,99.11,191615.0
2025-02-28 13:10:00,99.11,99.14,99.01,99.11,194944.0,99.11,99.14,99.01,99.11,194944.0
2025-02-28 13:15:00,99.11,99.27,98.69,98.79,492585.0,99.11,99.27,98.69,98.79,492585.0
2025-02-28 13:20:00,98.79,99.0,98.78,98.9,289256.0,98.79,99.0,98.78,98.9,289256.0
2025-02-28 13:25:00,98.89,99.45,98.88,99.38,267595.0,98.89,99.45,98.88,99.38,267595.0
2025-02-28 13:30:00,99.4,99.53,99.22,99.47,300952.0,99.4,99.53,99.22,99.47,300952.0
2025-02-28 13:35:00,99.48,99.69,99.45,99.55,244592.0,99.48,99.69,99.45,99.55,244592.0
2025-02-28 13:40:00,99.54,99.69,99.22,99.43,337748.0,99.54,99.69,99.22,99.43,337748.0
2025-02-28 13:45:00,99.44,99.51,99.33,99.4,211791.0,99.44,99.51,99.33,99.4,211791.0
2025-02-28 13:50:00,99.4,99.56,99.26,99.3,211269.0,99.4,99.56,99.26,99.3,211269.0
2025-02-28 13:55:00,99.3,99.31,98.81,98.82,271063.0,99.3,99.31,98.81,98.82,271063.0
2025-02-28 14:00:00,98.81,99.1,98.78,98.94,225666.0,98.81,99.1,98.78,98.94,225666.0
2025-02-28 14:05:00,98.94,99.09,98.84,98.95,237408.0,98.94,99.09,98.84,98.95,237408.0
2025-02-28 14:10:00,98.94,99.02,98.81,98.88,163965.0,98.94,99.02,98.81,98.88,163965.0
2025-02-28 14:15:00,98.88,99.19,98.86,99.18,183226.0,98.88,99.19,98.86,99.18,183226.0
2025-02-28 14:20:00,99.17,99.19,98.84,99.01,202180.0,99.17,99.19,98.84,99.01,202180.0
2025-02-28 14:25:00,99.02,99.18,99.02,99.09,174792.0,99.02,99.18,99.02,99.09,174792.0
2025-02-28 14:30:00,99.09,99.33,98.98,99.25,214788.0,99.09,99.33,98.98,99.25,214788.0
2025-02-28 14:35:00,99.27,99.65,99.22,99.55,314645.0,99.27,99.65,99.22,99.55,314645.0
2025-02-28 14:40:00,99.58,99.93,99.55,99.83,301193.0,99.58,99.93,99.55,99.83,301193.0
2025-02-28 14:45:00,99.83,100.0,99.77,99.96,210711.0,99.83,100.0,99.77,99.96,210711.0
2025-02-28 14:50:00,99.95,100.08,99.85,99.93,299152.0,99.95,100.08,99.85,99.93,299152.0
2025-02-28 14:55:00,99.93,100.07,99.82,100.03,194545.0,99.93,100.07,99.82,100.03,194545.0
2025-02-28 15:00:00,100.01,100.3,99.96,100.26,368800.0,100.01,100.3,99.96,100.26,368800.0
2025-02-28 15:05:00,100.28,100.33,100.14,100.29,266981.0,100.28,100.33,100.14,100.29,266981.0
2025-02-28 15:10:00,100.3,100.31,100.05,100.1,212195.0,100.3,100.31,100.05,100.1,212195.0
2025-02-28 15:15:00,100.12,100.24,99.98,100.01,249402.0,100.12,100.24,99.98,100.01,249402.0
2025-02-28 15:20:00,99.99,99.99,99.6,99.75,499071.0,99.99,99.99,99.6,99.75,499071.0
2025-02-28 15:25:00,99.75,100.07,99.72,100.04,263549.0,99.75,100.07,99.72,100.04,263549.0
2025-02-28 15:30:00,100.04,100.05,99.54,99.55,396679.0,100.04,100.05,99.54,99.55,396679.0
2025-02-28 15:35:00,99.56,99.74,99.43,99.67,419255.0,99.56,99.74,99.43,99.67,419255.0
2025-02-28 15:40:00,99.68,99.84,99.64,99.69,462050.0,99.68,99.84,99.64,99.69,462050.0
2025-02-28 15:45:00,99.68,99.77,99.57,99.75,391701.0,99.68,99.77,99.57,99.75,391701.0
2025-02-28 15:50:00,99.76,99.76,99.27,99.6,1227291.0,99.76,99.76,99.27,99.6,1227291.0
2025-02-28 15:55:00,99.59,99.97,99.58,99.91,2322281.0,99.59,99.97,99.58,99.91,2322281.0
2025-03-03 09:30:00,101.52,102.34,101.03,101.9,1282113.0,101.52,102.34,101.03,101.9,1282113.0
2025-03-03 09:35:00,101.94,102.19,101.1,101.2,831289.0,101.94,102.19,101.1,101.2,831289.0
2025-03-03 09:40:00,101.18,101.31,100.2,100.26,658200.0,101.18,101.31,100.2,100.26,658200.0
2025-03-03 09:45:00,100.23,100.91,100.05,100.16,626806.0,100.23,100.91,100.05,100.16,626806.0
2025-03-03 09:50:00,100.17,100.66,100.17,100.44,341971.0,100.17,100.66,100.17,100.44,341971.0
2025-03-03 09:55:00,100.47,100.55,99.66,99.85,636055.0,100.47,100.55,99.66,99.85,636055.0
2025-03-03 10:00:00,99.93,100.13,99.27,100.03,577356.0,99.93,100.13,99.27,100.03,577356.0
2025-03-03 10:05:00,100.05,100.41,99.79,99.91,351906.0,100.05,100.41,99.79,99.91,351906.0
2025-03-03 10:10:00,99.89,100.38,99.8,99.95,291097.0,99.89,100.38,99.8,99.95,291097.0
2025-03-03 10:15:00,99.94,100.16,99.73,100.12,310849.0,99.94,100.16,99.73,100.12,310849.0
2025-03-03 10:20:00,100.11,100.89,100.05,100.69,403887.0,100.11,100.89,100.05,100.69,403887.0
2025-03-03 10:25:00,100.68,101.29,100.52,101.26,360083.0,100.68,101.29,100.52,101.26,360083.0
2025-03-03 10:30:00,101.27,101.51,101.07,101.28,351383.0,101.27,101.51,101.07,101.28,351383.0
2025-03-03 10:35:00,101.29,101.3,100.77,101.09,357840.0,101.29,101.3,100.77,101.09,357840.0
2025-03-03 10:40:00,101.08,101.34,100.87,101.33,213866.0,101.08,101.34,100.87,101.33,213866.0
2025-03-03 10:45:00,101.32,101.35,100.82,100.97,202578.0,101.32,101.35,100.82,100.97,202578.0
2025-03-03 10:50:00,100.99,101.28,100.91,101.15,203131.0,100.99,101.28,100.91,101.15,203131.0
2025-03-03 10:55:00,101.18,101.21,100.81,100.85,175005.0,101.18,101.21,100.81,100.85,175005.0
2025-03-03 11:00:00,100.88,101.28,100.85,101.2,210557.0,100.88,101.28,100.85,101.2,210557.0
2025-03-03 11:05:00,101.19,101.41,100.97,101.05,200249.0,101.19,101.41,100.97,101.05,200249.0
2025-03-03 11:10:00,101.09,101.33,100.94,101.22,172170.0,101.09,101.33,100.94,101.22,172170.0
2025-03-03 11:15:00,101.24,101.24,100.99,101.22,111098.0,101.24,101.24,100.99,101.22,111098.0
2025-03-03 11:20:00,101.2,101.6,101.16,101.55,209138.0,101.2,101.6,101.16,101.55,209138.0
2025-03-03 11:25:00,101.54,101.54,101.02,101.05,186221.0,101.54,101.54,101.02,101.05,186221.0
2025-03-03 11:30:00,101.06,101.14,100.8,100.89,314766.0,101.06,101.14,100.8,100.89,314766.0
2025-03-03 11:35:00,100.86,101.01,100.65,100.79,285864.0,100.86,101.01,100.65,100.79,285864.0
2025-03-03 11:40:00,100.8,100.97,100.59,100.69,236617.0,100.8,100.97,100.59,100.69,236617.0
2025-03-03 11:45:00,100.7,101.14,100.68,101.12,169389.0,100.7,101.14,100.68,101.12,169389.0
2025-03-03 11:50:00,101.13,101.51,101.1,101.45,201961.0,101.13,101.51,101.1,101.45,201961.0
2025-03-03 11:55:00,101.47,101.58,101.4,101.52,167026.0,101.47,101.58,101.4,101.52,167026.0
2025-03-03 12:00:00,101.5,101.57,101.35,101.46,204036.0,101.5,101.57,101.35,101.46,204036.0
2025-03-03 12:05:00,101.46,101.72,101.39,101.5,227371.0,101.46,101.72,101.39,101.5,227371.0
2025-03-03 12:10:00,101.52,101.64,101.44,101.54,150670.0,101.52,101.64,101.44,101.54,150670.0
2025-03-03 12:15:00,101.54,101.66,101.38,101.58,143790.0,101.54,101.66,101.38,101.58,143790.0
2025-03-03 12:20:00,101.59,101.69,101.55,101.61,183112.0,101.59,101.69,101.55,101.61,183112.0
2025-03-03 12:25:00,101.6,101.69,101.41,101.56,217756.0,101.6,101.69,101.41,101.56,217756.0
2025-03-03 12:30:00,101.57,101.59,101.17,101.24,164641.0,101.57,101.59,101.17,101.24,164641.0
2025-03-03 12:35:00,101.24,101.28,101.09,101.26,139250.0,101.24,101.28,101.09,101.26,139250.0
2025-03-03 12:40:00,101.26,101.57,101.23,101.33,141646.0,101.26,101.57,101.23,101.33,141646.0
2025-03-03 12:45:00,101.33,101.34,100.91,101.16,159391.0,101.33,101.34,100.91,101.16,159391.0
2025-03-03 12:50:00,101.14,101.21,100.8,100.82,147242.0,101.14,101.21,100.8,100.82,147242.0
2025-03-03 12:55:00,100.81,100.89,100.51,100.62,236165.0,100.81,100.89,100.51,100.62,236165.0
2025-03-03 13:00:00,100.61,100.71,100.28,100.31,257481.0,100.61,100.71,100.28,100.31,257481.0
2025-03-03 13:05:00,100.27,100.31,99.82,99.87,333024.0,100.27,100.31,99.82,99.87,333024.0
2025-03-03 13:10:00,99.84,99.85,99.42,99.56,320983.0,99.84,99.85,99.42,99.56,320983.0
2025-03-03 13:15:00,99.57,100.04,99.55,99.84,306687.0,99.57,100.04,99.55,99.84,306687.0
2025-03-03 13:20:00,99.84,100.03,99.66,99.88,183405.0,99.84,100.03,99.66,99.88,183405.0
2025-03-03 13:25:00,99.88,99.88,99.31,99.42,299277.0,99.88,99.88,99.31,99.42,299277.0
2025-03-03 13:30:00,99.41,99.63,99.21,99.43,266954.0,99.41,99.63,99.21,99.43,266954.0
2025-03-03 13:35:00,99.43,99.53,99.22,99.31,209122.0,99.43,99.53,99.22,99.31,209122.0
2025-03-03 13:40:00,99.31,99.85,99.3,99.6,251302.0,99.31,99.85,99.3,99.6,251302.0
2025-03-03 13:45:00,99.59,100.44,99.47,99.95,295598.0,99.59,100.44,99.47,99.95,295598.0
2025-03-03 13:50:00,99.93,100.1,99.83,99.92,151994.0,99.93,100.1,99.83,99.92,151994.0
2025-03-03 13:55:00,99.9,100.2,99.68,100.11,242026.0,99.9,100.2,99.68,100.11,242026.0
2025-03-03 14:00:00,100.11,100.43,100.02,100.2,352247.0,100.11,100.43,100.02,100.2,352247.0
2025-03-03 14:05:00,100.21,100.31,100.1,100.19,185979.0,100.21,100.31,100.1,100.19,185979.0
2025-03-03 14:10:00,100.2,100.24,99.89,99.94,212989.0,100.2,100.24,99.89,99.94,212989.0
2025-03-03 14:15:00,99.94,99.97,99.59,99.69,264983.0,99.94,99.97,99.59,99.69,264983.0
2025-03-03 14:20:00,99.67,99.95,99.66,99.91,152249.0,99.67,99.95,99.66,99.91,152249.0
2025-03-03 14:25:00,99.9,99.9,99.59,99.62,172793.0,99.9,99.9,99.59,99.62,172793.0
2025-03-03 14:30:00,99.62,100.07,99.6,99.99,188080.0,99.62,100.07,99.6,99.99,188080.0
2025-03-03 14:35:00,99.98,100.06,99.68,99.96,206075.0,99.98,100.06,99.68,99.96,206075.0
2025-03-03 14:40:00,99.96,100.32,99.96,100.21,190807.0,99.96,100.32,99.96,100.21,190807.0
2025-03-03 14:45:00,100.19,100.19,99.47,99.53,180259.0,100.19,100.19,99.47,99.53,180259.0
2025-03-03 14:50:00,99.53,99.67,98.9,99.09,437092.0,99.53,99.67,98.9,99.09,437092.0
2025-03-03 14:55:00,99.1,99.2,98.68,98.7,378457.0,99.1,99.2,98.68,98.7,378457.0
2025-03-03 15:00:00,98.69,98.69,98.09,98.29,560537.0,98.69,98.69,98.09,98.29,560537.0
2025-03-03 15:05:00,98.26,98.43,97.93,98.0,504787.0,98.26,98.43,97.93,98.0,504787.0
2025-03-03 15:10:00,98.01,98.13,97.61,98.08,625648.0,98.01,98.13,97.61,98.08,625648.0
2025-03-03 15:15:00,98.08,98.34,97.71,97.78,349654.0,98.08,98.34,97.71,97.78,349654.0
2025-03-03 15:20:00,97.78,97.89,97.39,97.46,459475.0,97.78,97.89,97.39,97.46,459475.0
2025-03-03 15:25:00,97.45,97.67,97.38,97.47,430830.0,97.45,97.67,97.38,97.47,430830.0
2025-03-03 15:30:00,97.44,97.78,97.36,97.44,470716.0,97.44,97.78,97.36,97.44,470716.0
2025-03-03 15:35:00,97.41,97.63,97.28,97.37,429459.0,97.41,97.63,97.28,97.37,429459.0
2025-03-03 15:40:00,97.36,97.45,97.09,97.2,423357.0,97.36,97.45,97.09,97.2,423357.0
2025-03-03 15:45:00,97.21,97.61,97.2,97.41,515402.0,97.21,97.61,97.2,97.41,515402.0
2025-03-03 15:50:00,97.38,98.05,97.37,98.02,787880.0,97.38,98.05,97.37,98.02,787880.0
2025-03-03 15:55:00,98.03,98.34,97.71,98.27,1630350.0,98.03,98.34,97.71,98.27,1630350.0
2025-03-04 09:30:00,96.0,97.82,95.95,97.42,2110545.0,96.0,97.82,95.95,97.42,2110545.0
2025-03-04 09:35:00,97.46,98.93,97.34,98.25,971499.0,97.46,98.93,97.34,98.25,971499.0
2025-03-04 09:40:00,98.24,98.47,97.01,97.63,852559.0,98.24,98.47,97.01,97.63,852559.0
2025-03-04 09:45:00,97.65,98.58,97.43,97.94,825792.0,97.65,98.58,97.43,97.94,825792.0
2025-03-04 09:50:00,97.94,98.16,97.38,97.61,601814.0,97.94,98.16,97.38,97.61,601814.0
2025-03-04 09:55:00,97.64,97.99,96.75,96.84,610291.0,97.64,97.99,96.75,96.84,610291.0
2025-03-04 10:00:00,96.83,96.94,96.27,96.67,714285.0,96.83,96.94,96.27,96.67,714285.0
2025-03-04 10:05:00,96.69,96.99,96.44,96.82,526069.0,96.69,96.99,96.44,96.82,526069.0
2025-03-04 10:10:00,96.83,97.29,96.62,96.75,490163.0,96.83,97.29,96.62,96.75,490163.0
2025-03-04 10:15:00,96.74,96.75,96.07,96.16,502604.0,96.74,96.75,96.07,96.16,502604.0
2025-03-04 10:20:00,96.21,96.42,96.05,96.14,621439.0,96.21,96.42,96.05,96.14,621439.0
2025-03-04 10:25:00,96.15,96.8,95.89,96.74,812179.0,96.15,96.8,95.89,96.74,812179.0
2025-03-04 10:30:00,96.74,97.13,96.52,97.06,554370.0,96.74,97.13,96.52,97.06,554370.0
2025-03-04 10:35:00,97.05,97.16,96.31,96.39,514711.0,97.05,97.16,96.31,96.39,514711.0
2025-03-04 10:40:00,96.4,96.9,96.25,96.9,317215.0,96.4,96.9,96.25,96.9,317215.0
2025-03-04 10:45:00,96.9,97.32,96.67,97.28,428720.0,96.9,97.32,96.67,97.28,428720.0
2025-03-04 10:50:00,97.27,97.32,96.74,96.75,369364.0,97.27,97.32,96.74,96.75,369364.0
2025-03-04 10:55:00,96.76,97.07,96.52,96.94,327069.0,96.76,97.07,96.52,96.94,327069.0
2025-03-04 11:00:00,96.9,97.1,96.42,96.45,355515.0,96.9,97.1,96.42,96.45,355515.0
2025-03-04 11:05:00,96.43,96.7,96.25,96.39,273335.0,96.43,96.7,96.25,96.39,273335.0
2025-03-04 11:10:00,96.41,96.79,96.29,96.77,210097.0,96.41,96.79,96.29,96.77,210097.0
2025-03-04 11:15:00,96.76,96.94,96.32,96.34,242496.0,96.76,96.94,96.32,96.34,242496.0
2025-03-04 11:20:00,96.36,96.8,96.35,96.65,320149.0,96.36,96.8,96.35,96.65,320149.0
2025-03-04 11:25:00,96.64,96.76,96.35,96.58,417519.0,96.64,96.76,96.35,96.58,417519.0
2025-03-04 11:30:00,96.58,97.11,96.55,96.98,331615.0,96.58,97.11,96.55,96.98,331615.0
2025-03-04 11:35:00,96.99,97.32,96.93,97.17,333166.0,96.99,97.32,96.93,97.17,333166.0
2025-03-04 11:40:00,97.18,97.64,97.16,97.56,296482.0,97.18,97.64,97.16,97.56,296482.0
2025-03-04 11:45:00,97.56,98.28,97.54,98.2,500272.0,97.56,98.28,97.54,98.2,500272.0
2025-03-04 11:50:00,98.2,98.34,98.05,98.19,308835.0,98.2,98.34,98.05,98.19,308835.0
2025-03-04 11:55:00,98.21,98.54,97.95,98.12,474965.0,98.21,98.54,97.95,98.12,474965.0
2025-03-04 12:00:00,98.13,98.38,97.98,98.31,377589.0,98.13,98.38,97.98,98.31,377589.0
2025-03-04 12:05:00,98.32,98.35,98.14,98.2,259492.0,98.32,98.35,98.14,98.2,259492.0
2025-03-04 12:10:00,98.23,98.59,98.2,98.58,289347.0,98.23,98.59,98.2,98.58,289347.0
2025-03-04 12:15:00,98.57,98.89,98.46,98.86,257766.0,98.57,98.89,98.46,98.86,257766.0
2025-03-04 12:20:00,98.86,99.42,98.81,99.12,453719.0,98.86,99.42,98.81,99.12,453719.0
2025-03-04 12:25:00,99.11,99.75,99.07,99.48,343934.0,99.11,99.75,99.07,99.48,343934.0
2025-03-04 12:30:00,99.45,99.51,98.98,99.22,271565.0,99.45,99.51,98.98,99.22,271565.0
2025-03-04 12:35:00,99.21,99.66,99.12,99.51,247763.0,99.21,99.66,99.12,99.51,247763.0
2025-03-04 12:40:00,99.5,99.62,99.12,99.52,353444.0,99.5,99.62,99.12,99.52,353444.0
2025-03-04 12:45:00,99.52,99.82,99.5,99.61,303393.0,99.52,99.82,99.5,99.61,303393.0
2025-03-04 12:50:00,99.63,99.63,99.16,99.36,307350.0,99.63,99.63,99.16,99.36,307350.0
2025-03-04 12:55:00,99.37,99.38,99.09,99.2,168247.0,99.37,99.38,99.09,99.2,168247.0
2025-03-04 13:00:00,99.21,99.62,99.1,99.44,199426.0,99.21,99.62,99.1,99.44,199426.0
2025-03-04 13:05:00,99.42,99.76,99.38,99.69,312902.0,99.42,99.76,99.38,99.69,312902.0
2025-03-04 13:10:00,99.68,100.33,99.64,100.31,377671.0,99.68,100.33,99.64,100.31,377671.0
2025-03-04 13:15:00,100.3,100.62,100.09,100.45,647439.0,100.3,100.62,100.09,100.45,647439.0
2025-03-04 13:20:00,100.47,100.56,99.94,100.15,416676.0,100.47,100.56,99.94,100.15,416676.0
2025-03-04 13:25:00,100.15,100.23,99.87,100.0,350289.0,100.15,100.23,99.87,100.0,350289.0
2025-03-04 13:30:00,100.0,100.26,99.74,100.2,239552.0,100.0,100.26,99.74,100.2,239552.0
2025-03-04 13:35:00,100.18,100.29,100.01,100.26,200440.0,100.18,100.29,100.01,100.26,200440.0
2025-03-04 13:40:00,100.27,100.49,100.16,100.25,174460.0,100.27,100.49,100.16,100.25,174460.0
2025-03-04 13:45:00,100.25,100.39,100.11,100.12,150207.0,100.25,100.39,100.11,100.12,150207.0
2025-03-04 13:50:00,100.13,100.39,100.01,100.34,184511.0,100.13,100.39,100.01,100.34,184511.0
2025-03-04 13:55:00,100.32,100.68,100.3,100.39,240410.0,100.32,100.68,100.3,100.39,240410.0
2025-03-04 14:00:00,100.39,100.86,100.31,100.74,236445.0,100.39,100.86,100.31,100.74,236445.0
2025-03-04 14:05:00,100.74,100.98,100.71,100.86,306285.0,100.74,100.98,100.71,100.86,306285.0
2025-03-04 14:10:00,100.87,101.03,100.72,101.02,419317.0,100.87,101.03,100.72,101.02,419317.0
2025-03-04 14:15:00,101.04,101.24,100.95,101.21,378194.0,101.04,101.24,100.95,101.21,378194.0
2025-03-04 14:20:00,101.21,101.68,101.2,101.53,413819.0,101.21,101.68,101.2,101.53,413819.0
2025-03-04 14:25:00,101.54,101.87,101.41,101.55,627529.0,101.54,101.87,101.41,101.55,627529.0
2025-03-04 14:30:00,101.55,101.65,101.33,101.56,376063.0,101.55,101.65,101.33,101.56,376063.0
2025-03-04 14:35:00,101.56,102.0,101.54,101.96,353000.0,101.56,102.0,101.54,101.96,353000.0
2025-03-04 14:40:00,101.97,102.05,101.8,101.95,367098.0,101.97,102.05,101.8,101.95,367098.0
2025-03-04 14:45:00,101.95,102.18,101.91,102.04,251794.0,101.95,102.18,101.91,102.04,251794.0
2025-03-04 14:50:00,102.04,102.13,101.89,101.93,290790.0,102.04,102.13,101.89,101.93,290790.0
2025-03-04 14:55:00,101.92,102.25,101.91,102.09,310129.0,101.92,102.25,101.91,102.09,310129.0
2025-03-04 15:00:00,102.09,102.35,101.94,102.13,421344.0,102.09,102.35,101.94,102.13,421344.0
2025-03-04 15:05:00,102.12,102.43,101.98,102.36,323589.0,102.12,102.43,101.98,102.36,323589.0
2025-03-04 15:10:00,102.34,102.7,102.3,102.49,475641.0,102.34,102.7,102.3,102.49,475641.0
2025-03-04 15:15:00,102.48,102.64,102.32,102.63,417390.0,102.48,102.64,102.32,102.63,417390.0
2025-03-04 15:20:00,102.64,103.18,102.56,103.15,521981.0,102.64,103.18,102.56,103.15,521981.0
2025-03-04 15:25:00,103.14,103.14,102.34,102.34,631060.0,103.14,103.14,102.34,102.34,631060.0
2025-03-04 15:30:00,102.34,102.38,101.67,101.79,715897.0,102.34,102.38,101.67,101.79,715897.0
2025-03-04 15:35:00,101.79,102.03,101.42,101.45,548825.0,101.79,102.03,101.42,101.45,548825.0
2025-03-04 15:40:00,101.45,101.55,101.05,101.2,517992.0,101.45,101.55,101.05,101.2,517992.0
2025-03-04 15:45:00,101.21,101.36,100.84,100.91,513588.0,101.21,101.36,100.84,100.91,513588.0
2025-03-04 15:50:00,100.85,100.85,100.09,100.58,906670.0,100.85,100.85,100.09,100.58,906670.0
2025-03-04 15:55:00,100.58,100.85,100.57,100.79,953734.0,100.58,100.85,100.57,100.79,953734.0
2025-03-05 09:30:00,100.39,100.96,99.87,100.56,815738.0,100.39,100.96,99.87,100.56,815738.0
2025-03-05 09:35:00,100.52,100.7,99.78,100.35,654367.0,100.52,100.7,99.78,100.35,654367.0
2025-03-05 09:40:00,100.33,101.33,100.29,100.79,612470.0,100.33,101.33,100.29,100.79,612470.0
2025-03-05 09:45:00,100.79,100.81,99.98,100.03,343656.0,100.79,100.81,99.98,100.03,343656.0
2025-03-05 09:50:00,100.03,100.6,99.85,99.99,371209.0,100.03,100.6,99.85,99.99,371209.0
2025-03-05 09:55:00,100.0,100.27,99.58,99.79,469336.0,100.0,100.27,99.58,99.79,469336.0
2025-03-05 10:00:00,99.83,101.1,99.83,100.52,455690.0,99.83,101.1,99.83,100.52,455690.0
2025-03-05 10:05:00,100.54,100.78,100.23,100.3,307823.0,100.54,100.78,100.23,100.3,307823.0
2025-03-05 10:10:00,100.27,100.45,99.8,99.9,282609.0,100.27,100.45,99.8,99.9,282609.0
2025-03-05 10:15:00,99.9,100.05,99.69,99.86,322920.0,99.9,100.05,99.69,99.86,322920.0
2025-03-05 10:20:00,99.86,100.05,99.41,99.7,408133.0,99.86,100.05,99.41,99.7,408133.0
2025-03-05 10:25:00,99.71,99.89,99.52,99.68,269121.0,99.71,99.89,99.52,99.68,269121.0
2025-03-05 10:30:00,99.67,99.83,99.48,99.59,278069.0,99.67,99.83,99.48,99.59,278069.0
2025-03-05 10:35:00,99.57,100.22,99.56,100.09,302448.0,99.57,100.22,99.56,100.09,302448.0
2025-03-05 10:40:00,100.07,100.17,99.84,100.04,174897.0,100.07,100.17,99.84,100.04,174897.0
2025-03-05 10:45:00,100.03,100.29,99.8,99.92,229763.0,100.03,100.29,99.8,99.92,229763.0
2025-03-05 10:50:00,99.9,100.18,99.64,100.11,181893.0,99.9,100.18,99.64,100.11,181893.0
2025-03-05 10:55:00,100.15,100.21,99.67,99.73,177860.0,100.15,100.21,99.67,99.73,177860.0
2025-03-05 11:00:00,99.73,99.73,99.39,99.54,262925.0,99.73,99.73,99.39,99.54,262925.0
2025-03-05 11:05:00,99.55,99.57,99.31,99.34,250071.0,99.55,99.57,99.31,99.34,250071.0
2025-03-05 11:10:00,99.35,99.37,98.87,99.18,483349.0,99.35,99.37,98.87,99.18,483349.0
2025-03-05 11:15:00,99.18,99.33,99.05,99.1,191338.0,99.18,99.33,99.05,99.1,191338.0
2025-03-05 11:20:00,99.11,99.51,99.03,99.46,238839.0,99.11,99.51,99.03,99.46,238839.0
2025-03-05 11:25:00,99.49,99.57,99.24,99.54,137406.0,99.49,99.57,99.24,99.54,137406.0
2025-03-05 11:30:00,99.51,99.6,99.04,99.11,216972.0,99.51,99.6,99.04,99.11,216972.0
2025-03-05 11:35:00,99.11,99.43,99.03,99.32,275946.0,99.11,99.43,99.03,99.32,275946.0
2025-03-05 11:40:00,99.33,99.36,99.13,99.17,98921.0,99.33,99.36,99.13,99.17,98921.0
2025-03-05 11:45:00,99.2,99.41,99.08,99.3,120863.0,99.2,99.41,99.08,99.3,120863.0
2025-03-05 11:50:00,99.27,99.4,99.06,99.36,163130.0,99.27,99.4,99.06,99.36,163130.0
2025-03-05 11:55:00,99.36,100.15,99.31,99.94,412427.0,99.36,100.15,99.31,99.94,412427.0
2025-03-05 12:00:00,99.91,100.37,99.91,100.05,257489.0,99.91,100.37,99.91,100.05,257489.0
2025-03-05 12:05:00,100.06,100.44,100.04,100.44,204634.0,100.06,100.44,100.04,100.44,204634.0
2025-03-05 12:10:00,100.44,100.67,100.29,100.46,193643.0,100.44,100.67,100.29,100.46,193643.0
2025-03-05 12:15:00,100.48,100.87,100.44,100.62,231571.0,100.48,100.87,100.44,100.62,231571.0
2025-03-05 12:20:00,100.62,101.04,100.55,100.92,202378.0,100.62,101.04,100.55,100.92,202378.0
2025-03-05 12:25:00,100.94,100.96,100.61,100.83,151990.0,100.94,100.96,100.61,100.83,151990.0
2025-03-05 12:30:00,100.82,100.9,100.72,100.75,133868.0,100.82,100.9,100.72,100.75,133868.0
2025-03-05 12:35:00,100.75,100.89,100.6,100.86,144468.0,100.75,100.89,100.6,100.86,144468.0
2025-03-05 12:40:00,100.83,100.93,100.75,100.82,113703.0,100.83,100.93,100.75,100.82,113703.0
2025-03-05 12:45:00,100.81,100.81,100.33,100.68,190436.0,100.81,100.81,100.33,100.68,190436.0
2025-03-05 12:50:00,100.68,101.07,100.6,100.92,239643.0,100.68,101.07,100.6,100.92,239643.0
2025-03-05 12:55:00,100.9,100.97,100.79,100.9,120224.0,100.9,100.97,100.79,100.9,120224.0
2025-03-05 13:00:00,100.91,101.07,100.75,100.95,195673.0,100.91,101.07,100.75,100.95,195673.0
2025-03-05 13:05:00,100.91,100.99,100.03,100.22,234534.0,100.91,100.99,100.03,100.22,234534.0
2025-03-05 13:10:00,100.21,100.65,100.2,100.35,150983.0,100.21,100.65,100.2,100.35,150983.0
2025-03-05 13:15:00,100.34,100.5,100.16,100.43,144237.0,100.34,100.5,100.16,100.43,144237.0
2025-03-05 13:20:00,100.45,100.68,100.44,100.64,121787.0,100.45,100.68,100.44,100.64,121787.0
2025-03-05 13:25:00,100.63,100.75,100.48,100.59,105968.0,100.63,100.75,100.48,100.59,105968.0
2025-03-05 13:30:00,100.6,100.82,100.3,100.67,171550.0,100.6,100.82,100.3,100.67,171550.0
2025-03-05 13:35:00,100.69,100.82,100.5,100.8,129424.0,100.69,100.82,100.5,100.8,129424.0
2025-03-05 13:40:00,100.8,100.82,100.48,100.55,115670.0,100.8,100.82,100.48,100.55,115670.0
2025-03-05 13:45:00,100.56,101.03,100.56,100.77,239398.0,100.56,101.03,100.56,100.77,239398.0
2025-03-05 13:50:00,100.77,100.98,100.77,100.91,168985.0,100.77,100.98,100.77,100.91,168985.0
2025-03-05 13:55:00,100.9,101.11,100.83,100.93,171581.0,100.9,101.11,100.83,100.93,171581.0
2025-03-05 14:00:00,100.92,101.22,100.75,101.15,249913.0,100.92,101.22,100.75,101.15,249913.0
2025-03-05 14:05:00,101.17,101.47,101.04,101.45,213552.0,101.17,101.47,101.04,101.45,213552.0
2025-03-05 14:10:00,101.45,101.7,101.35,101.65,208751.0,101.45,101.7,101.35,101.65,208751.0
2025-03-05 14:15:00,101.65,101.84,101.29,101.33,221942.0,101.65,101.84,101.29,101.33,221942.0
2025-03-05 14:20:00,101.35,101.57,101.23,101.53,176364.0,101.35,101.57,101.23,101.53,176364.0
2025-03-05 14:25:00,101.54,101.55,101.11,101.13,134135.0,101.54,101.55,101.11,101.13,134135.0
2025-03-05 14:30:00,101.14,101.4,101.14,101.34,96636.0,101.14,101.4,101.14,101.34,96636.0
2025-03-05 14:35:00,101.33,101.42,101.02,101.16,120204.0,101.33,101.42,101.02,101.16,120204.0
2025-03-05 14:40:00,101.17,101.34,101.06,101.09,111274.0,101.17,101.34,101.06,101.09,111274.0
2025-03-05 14:45:00,101.1,101.29,101.0,101.19,208453.0,101.1,101.29,101.0,101.19,208453.0
2025-03-05 14:50:00,101.2,101.29,101.05,101.15,95553.0,101.2,101.29,101.05,101.15,95553.0
2025-03-05 14:55:00,101.15,101.42,101.11,101.2,147959.0,101.15,101.42,101.11,101.2,147959.0
2025-03-05 15:00:00,101.18,101.5,101.14,101.38,105596.0,101.18,101.5,101.14,101.38,105596.0
2025-03-05 15:05:00,101.37,101.57,101.28,101.45,139007.0,101.37,101.57,101.28,101.45,139007.0
2025-03-05 15:10:00,101.44,101.5,101.28,101.4,121701.0,101.44,101.5,101.28,101.4,121701.0
2025-03-05 15:15:00,101.41,101.47,100.84,101.02,254159.0,101.41,101.47,100.84,101.02,254159.0
2025-03-05 15:20:00,101.02,101.11,100.67,100.82,242601.0,101.02,101.11,100.67,100.82,242601.0
2025-03-05 15:25:00,100.81,101.26,100.75,101.2,188596.0,100.81,101.26,100.75,101.2,188596.0
2025-03-05 15:30:00,101.19,101.32,101.02,101.27,161150.0,101.19,101.32,101.02,101.27,161150.0
2025-03-05 15:35:00,101.3,101.52,101.13,101.4,195118.0,101.3,101.52,101.13,101.4,195118.0
2025-03-05 15:40:00,101.38,101.64,101.31,101.59,300737.0,101.38,101.64,101.31,101.59,300737.0
2025-03-05 15:45:00,101.57,101.62,101.25,101.25,244452.0,101.57,101.62,101.25,101.25,244452.0
2025-03-05 15:50:00,101.25,101.66,101.01,101.55,425959.0,101.25,101.66,101.01,101.55,425959.0
2025-03-05 15:55:00,101.52,101.79,101.52,101.65,943245.0,101.52,101.79,101.52,101.65,943245.0
2025-03-06 09:30:00,99.05,99.63,98.73,99.31,912963.0,99.05,99.63,98.73,99.31,912963.0
2025-03-06 09:35:00,99.3,100.15,98.67,99.84,852086.0,99.3,100.15,98.67,99.84,852086.0
2025-03-06 09:40:00,99.87,100.18,99.51,99.53,433737.0,99.87,100.18,99.51,99.53,433737.0
2025-03-06 09:45:00,99.53,100.14,99.51,99.97,343741.0,99.53,100.14,99.51,99.97,343741.0
2025-03-06 09:50:00,99.94,100.25,99.58,99.67,337542.0,99.94,100.25,99.58,99.67,337542.0
2025-03-06 09:55:00,99.67,99.96,99.5,99.81,249995.0,99.67,99.96,99.5,99.81,249995.0
2025-03-06 10:00:00,99.78,100.42,99.53,100.13,328703.0,99.78,100.42,99.53,100.13,328703.0
2025-03-06 10:05:00,100.13,100.54,100.13,100.4,368591.0,100.13,100.54,100.13,100.4,368591.0
2025-03-06 10:10:00,100.4,100.46,100.01,100.07,269641.0,100.4,100.46,100.01,100.07,269641.0
2025-03-06 10:15:00,100.01,100.49,100.01,100.37,228504.0,100.01,100.49,100.01,100.37,228504.0
2025-03-06 10:20:00,100.34,100.75,100.32,100.48,302327.0,100.34,100.75,100.32,100.48,302327.0
2025-03-06 10:25:00,100.47,100.79,100.15,100.7,268199.0,100.47,100.79,100.15,100.7,268199.0
2025-03-06 10:30:00,100.73,100.83,100.38,100.42,195890.0,100.73,100.83,100.38,100.42,195890.0
2025-03-06 10:35:00,100.42,100.69,100.22,100.64,220498.0,100.42,100.69,100.22,100.64,220498.0
2025-03-06 10:40:00,100.62,101.05,100.49,100.98,269959.0,100.62,101.05,100.49,100.98,269959.0
2025-03-06 10:45:00,100.97,101.08,100.52,100.55,214186.0,100.97,101.08,100.52,100.55,214186.0
2025-03-06 10:50:00,100.59,100.73,100.41,100.48,173286.0,100.59,100.73,100.41,100.48,173286.0
2025-03-06 10:55:00,100.5,100.53,100.13,100.4,238851.0,100.5,100.53,100.13,100.4,238851.0
2025-03-06 11:00:00,100.41,100.64,100.3,100.31,245302.0,100.41,100.64,100.3,100.31,245302.0
2025-03-06 11:05:00,100.31,100.59,100.11,100.59,218208.0,100.31,100.59,100.11,100.59,218208.0
2025-03-06 11:10:00,100.57,100.76,100.41,100.57,141699.0,100.57,100.76,100.41,100.57,141699.0
2025-03-06 11:15:00,100.57,100.64,100.37,100.54,120293.0,100.57,100.64,100.37,100.54,120293.0
2025-03-06 11:20:00,100.47,100.55,100.09,100.23,137442.0,100.47,100.55,100.09,100.23,137442.0
2025-03-06 11:25:00,100.24,100.34,99.64,100.07,304487.0,100.24,100.34,99.64,100.07,304487.0
2025-03-06 11:30:00,100.08,100.46,99.86,100.14,270308.0,100.08,100.46,99.86,100.14,270308.0
2025-03-06 11:35:00,100.11,100.18,99.46,99.48,238600.0,100.11,100.18,99.46,99.48,238600.0
2025-03-06 11:40:00,99.48,99.61,99.34,99.53,209832.0,99.48,99.61,99.34,99.53,209832.0
2025-03-06 11:45:00,99.53,99.67,99.33,99.42,159096.0,99.53,99.67,99.33,99.42,159096.0
2025-03-06 11:50:00,99.4,99.48,99.14,99.4,228832.0,99.4,99.48,99.14,99.4,228832.0
2025-03-06 11:55:00,99.39,99.55,99.2,99.23,143853.0,99.39,99.55,99.2,99.23,143853.0
2025-03-06 12:00:00,99.22,99.28,98.63,98.63,399753.0,99.22,99.28,98.63,98.63,399753.0
2025-03-06 12:05:00,98.63,99.12,98.51,99.1,330609.0,98.63,99.12,98.51,99.1,330609.0
2025-03-06 12:10:00,99.1,99.12,98.62,98.64,231381.0,99.1,99.12,98.62,98.64,231381.0
2025-03-06 12:15:00,98.66,98.86,98.59,98.82,177340.0,98.66,98.86,98.59,98.82,177340.0
2025-03-06 12:20:00,98.82,99.23,98.81,98.86,165538.0,98.82,99.23,98.81,98.86,165538.0
2025-03-06 12:25:00,98.85,98.86,98.48,98.65,211664.0,98.85,98.86,98.48,98.65,211664.0
2025-03-06 12:30:00,98.64,99.07,98.61,99.0,216625.0,98.64,99.07,98.61,99.0,216625.0
2025-03-06 12:35:00,98.98,99.02,98.64,98.66,130194.0,98.98,99.02,98.64,98.66,130194.0
2025-03-06 12:40:00,98.66,98.99,98.62,98.87,136400.0,98.66,98.99,98.62,98.87,136400.0
2025-03-06 12:45:00,98.86,98.86,98.34,98.36,196968.0,98.86,98.86,98.34,98.36,196968.0
2025-03-06 12:50:00,98.36,98.87,98.36,98.83,223693.0,98.36,98.87,98.36,98.83,223693.0
2025-03-06 12:55:00,98.83,99.2,98.74,98.98,181689.0,98.83,99.2,98.74,98.98,181689.0
2025-03-06 13:00:00,98.97,99.13,98.78,98.94,182321.0,98.97,99.13,98.78,98.94,182321.0
2025-03-06 13:05:00,98.91,99.04,98.86,98.94,107889.0,98.91,99.04,98.86,98.94,107889.0
2025-03-06 13:10:00,98.98,98.98,98.73,98.95,143177.0,98.98,98.98,98.73,98.95,143177.0
2025-03-06 13:15:00,98.98,99.2,98.94,99.16,165138.0,98.98,99.2,98.94,99.16,165138.0
2025-03-06 13:20:00,99.14,99.27,99.0,99.16,157023.0,99.14,99.27,99.0,99.16,157023.0
2025-03-06 13:25:00,99.14,99.24,98.79,98.86,146644.0,99.14,99.24,98.79,98.86,146644.0
2025-03-06 13:30:00,98.86,99.03,98.76,98.88,160676.0,98.86,99.03,98.76,98.88,160676.0
2025-03-06 13:35:00,98.89,98.97,98.54,98.54,195706.0,98.89,98.97,98.54,98.54,195706.0
2025-03-06 13:40:00,98.54,98.54,98.27,98.39,229166.0,98.54,98.54,98.27,98.39,229166.0
2025-03-06 13:45:00,98.4,98.71,98.32,98.52,199812.0,98.4,98.71,98.32,98.52,199812.0
2025-03-06 13:50:00,98.52,98.92,98.5,98.83,145960.0,98.52,98.92,98.5,98.83,145960.0
2025-03-06 13:55:00,98.83,98.96,98.77,98.86,116270.0,98.83,98.96,98.77,98.86,116270.0
2025-03-06 14:00:00,98.85,98.91,98.54,98.62,164651.0,98.85,98.91,98.54,98.62,164651.0
2025-03-06 14:05:00,98.63,98.98,98.57,98.87,201875.0,98.63,98.98,98.57,98.87,201875.0
2025-03-06 14:10:00,98.88,98.98,98.69,98.71,193019.0,98.88,98.98,98.69,98.71,193019.0
2025-03-06 14:15:00,98.69,98.85,98.44,98.53,177394.0,98.69,98.85,98.44,98.53,177394.0
2025-03-06 14:20:00,98.53,98.61,98.45,98.56,108824.0,98.53,98.61,98.45,98.56,108824.0
2025-03-06 14:25:00,98.55,98.57,98.37,98.49,234274.0,98.55,98.57,98.37,98.49,234274.0
2025-03-06 14:30:00,98.49,98.67,98.32,98.49,224281.0,98.49,98.67,98.32,98.49,224281.0
2025-03-06 14:35:00,98.51,98.66,98.4,98.47,150278.0,98.51,98.66,98.4,98.47,150278.0
2025-03-06 14:40:00,98.47,98.97,98.44,98.85,200587.0,98.47,98.97,98.44,98.85,200587.0
2025-03-06 14:45:00,98.84,99.7,98.81,99.64,287218.0,98.84,99.7,98.81,99.64,287218.0
2025-03-06 14:50:00,99.66,100.13,99.58,99.7,429064.0,99.66,100.13,99.58,99.7,429064.0
2025-03-06 14:55:00,99.69,99.71,98.76,98.82,320179.0,99.69,99.71,98.76,98.82,320179.0
2025-03-06 15:00:00,98.82,99.31,98.66,99.2,197405.0,98.82,99.31,98.66,99.2,197405.0
2025-03-06 15:05:00,99.2,99.47,99.1,99.18,176521.0,99.2,99.47,99.1,99.18,176521.0
2025-03-06 15:10:00,99.17,99.47,99.06,99.29,160983.0,99.17,99.47,99.06,99.29,160983.0
2025-03-06 15:15:00,99.28,99.44,99.05,99.22,179751.0,99.28,99.44,99.05,99.22,179751.0
2025-03-06 15:20:00,99.19,99.32,98.54,98.65,234416.0,99.19,99.32,98.54,98.65,234416.0
2025-03-06 15:25:00,98.66,99.02,98.62,98.98,195628.0,98.66,99.02,98.62,98.98,195628.0
2025-03-06 15:30:00,98.99,99.2,98.86,98.92,222826.0,98.99,99.2,98.86,98.92,222826.0
2025-03-06 15:35:00,98.9,99.18,98.89,98.95,174130.0,98.9,99.18,98.89,98.95,174130.0
2025-03-06 15:40:00,98.93,99.07,98.73,98.82,182695.0,98.93,99.07,98.73,98.82,182695.0
2025-03-06 15:45:00,98.79,98.89,98.65,98.87,229008.0,98.79,98.89,98.65,98.87,229008.0
2025-03-06 15:50:00,98.88,98.98,98.69,98.94,497948.0,98.88,98.98,98.69,98.94,497948.0
2025-03-06 15:55:00,98.95,99.13,98.76,98.83,831892.0,98.95,99.13,98.76,98.83,831892.0
2025-03-07 09:30:00,98.87,99.41,98.55,99.0,669706.0,98.87,99.41,98.55,99.0,669706.0
2025-03-07 09:35:00,99.0,99.13,98.5,99.05,417604.0,99.0,99.13,98.5,99.05,417604.0
2025-03-07 09:40:00,99.05,99.86,98.94,99.5,684768.0,99.05,99.86,98.94,99.5,684768.0
2025-03-07 09:45:00,99.48,99.63,99.13,99.31,445639.0,99.48,99.63,99.13,99.31,445639.0
2025-03-07 09:50:00,99.28,99.46,98.98,99.1,381273.0,99.28,99.46,98.98,99.1,381273.0
2025-03-07 09:55:00,99.12,99.25,98.85,98.95,380588.0,99.12,99.25,98.85,98.95,380588.0
2025-03-07 10:00:00,98.95,99.21,98.52,99.08,416457.0,98.95,99.21,98.52,99.08,416457.0
2025-03-07 10:05:00,99.05,99.25,98.79,99.0,345339.0,99.05,99.25,98.79,99.0,345339.0
2025-03-07 10:10:00,99.02,99.19,98.68,98.73,254145.0,99.02,99.19,98.68,98.73,254145.0
2025-03-07 10:15:00,98.73,99.09,98.56,98.95,363228.0,98.73,99.09,98.56,98.95,363228.0
2025-03-07 10:20:00,98.97,99.38,98.82,99.31,291461.0,98.97,99.38,98.82,99.31,291461.0
2025-03-07 10:25:00,99.28,99.39,99.06,99.15,252281.0,99.28,99.39,99.06,99.15,252281.0
2025-03-07 10:30:00,99.14,99.15,98.26,98.39,491555.0,99.14,99.15,98.26,98.39,491555.0
2025-03-07 10:35:00,98.37,98.51,98.0,98.02,520541.0,98.37,98.51,98.0,98.02,520541.0
2025-03-07 10:40:00,98.04,98.41,97.83,98.34,311125.0,98.04,98.41,97.83,98.34,311125.0
2025-03-07 10:45:00,98.36,99.29,98.28,99.08,428163.0,98.36,99.29,98.28,99.08,428163.0
2025-03-07 10:50:00,99.1,99.16,98.48,99.01,214720.0,99.1,99.16,98.48,99.01,214720.0
2025-03-07 10:55:00,99.01,99.15,98.82,99.08,204107.0,99.01,99.15,98.82,99.08,204107.0
2025-03-07 11:00:00,99.05,99.05,98.67,98.8,227760.0,99.05,99.05,98.67,98.8,227760.0
2025-03-07 11:05:00,98.79,99.0,98.63,98.66,165531.0,98.79,99.0,98.63,98.66,165531.0
2025-03-07 11:10:00,98.7,98.78,98.41,98.51,183063.0,98.7,98.78,98.41,98.51,183063.0
2025-03-07 11:15:00,98.5,98.56,97.91,97.93,317858.0,98.5,98.56,97.91,97.93,317858.0
2025-03-07 11:20:00,97.94,98.1,97.82,97.9,447616.0,97.94,98.1,97.82,97.9,447616.0
2025-03-07 11:25:00,97.89,97.89,97.43,97.48,402854.0,97.89,97.89,97.43,97.48,402854.0
2025-03-07 11:30:00,97.48,97.68,97.22,97.23,452935.0,97.48,97.68,97.22,97.23,452935.0
2025-03-07 11:35:00,97.23,97.3,96.8,96.83,587321.0,97.23,97.3,96.8,96.83,587321.0
2025-03-07 11:40:00,96.82,97.0,96.5,96.95,486725.0,96.82,97.0,96.5,96.95,486725.0
2025-03-07 11:45:00,96.96,97.22,96.62,96.67,387516.0,96.96,97.22,96.62,96.67,387516.0
2025-03-07 11:50:00,96.67,96.75,96.39,96.75,300374.0,96.67,96.75,96.39,96.75,300374.0
2025-03-07 11:55:00,96.76,96.98,96.63,96.84,249031.0,96.76,96.98,96.63,96.84,249031.0
2025-03-07 12:00:00,96.85,97.4,96.81,97.15,266244.0,96.85,97.4,96.81,97.15,266244.0
2025-03-07 12:05:00,97.2,97.32,96.92,97.02,207813.0,97.2,97.32,96.92,97.02,207813.0
2025-03-07 12:10:00,97.03,97.13,96.7,97.04,214284.0,97.03,97.13,96.7,97.04,214284.0
2025-03-07 12:15:00,97.03,97.18,96.92,97.11,188500.0,97.03,97.18,96.92,97.11,188500.0
2025-03-07 12:20:00,97.07,97.44,97.03,97.35,262452.0,97.07,97.44,97.03,97.35,262452.0
2025-03-07 12:25:00,97.34,97.56,97.21,97.53,207907.0,97.34,97.56,97.21,97.53,207907.0
2025-03-07 12:30:00,97.52,98.03,97.32,98.01,267178.0,97.52,98.03,97.32,98.01,267178.0
2025-03-07 12:35:00,98.01,98.21,97.86,97.96,285746.0,98.01,98.21,97.86,97.96,285746.0
2025-03-07 12:40:00,97.94,98.66,97.88,98.63,299080.0,97.94,98.66,97.88,98.63,299080.0
2025-03-07 12:45:00,98.63,98.88,98.48,98.7,357286.0,98.63,98.88,98.48,98.7,357286.0
2025-03-07 12:50:00,98.7,99.08,98.54,99.07,317349.0,98.7,99.08,98.54,99.07,317349.0
2025-03-07 12:55:00,99.08,99.09,97.89,98.11,331823.0,99.08,99.09,97.89,98.11,331823.0
2025-03-07 13:00:00,98.12,99.03,98.12,99.0,300642.0,98.12,99.03,98.12,99.0,300642.0
2025-03-07 13:05:00,98.97,99.2,98.75,98.77,259510.0,98.97,99.2,98.75,98.77,259510.0
2025-03-07 13:10:00,98.77,98.89,98.34,98.85,210052.0,98.77,98.89,98.34,98.85,210052.0
2025-03-07 13:15:00,98.84,98.94,98.73,98.85,118514.0,98.84,98.94,98.73,98.85,118514.0
2025-03-07 13:20:00,98.84,98.98,98.54,98.61,195785.0,98.84,98.98,98.54,98.61,195785.0
2025-03-07 13:25:00,98.59,98.8,98.53,98.68,109899.0,98.59,98.8,98.53,98.68,109899.0
2025-03-07 13:30:00,98.68,98.91,98.56,98.79,133589.0,98.68,98.91,98.56,98.79,133589.0
2025-03-07 13:35:00,98.8,99.23,98.69,99.18,182668.0,98.8,99.23,98.69,99.18,182668.0
2025-03-07 13:40:00,99.18,99.33,98.88,99.09,277622.0,99.18,99.33,98.88,99.09,277622.0
2025-03-07 13:45:00,99.1,99.26,98.97,99.04,145196.0,99.1,99.26,98.97,99.04,145196.0
2025-03-07 13:50:00,99.04,99.33,98.93,99.29,195187.0,99.04,99.33,98.93,99.29,195187.0
2025-03-07 13:55:00,99.3,99.3,99.0,99.18,110476.0,99.3,99.3,99.0,99.18,110476.0
2025-03-07 14:00:00,99.19,99.42,99.08,99.37,176402.0,99.19,99.42,99.08,99.37,176402.0
2025-03-07 14:05:00,99.36,99.45,99.03,99.1,223860.0,99.36,99.45,99.03,99.1,223860.0
2025-03-07 14:10:00,99.12,99.52,99.12,99.43,174809.0,99.12,99.52,99.12,99.43,174809.0
2025-03-07 14:15:00,99.46,99.74,99.42,99.73,332057.0,99.46,99.74,99.42,99.73,332057.0
2025-03-07 14:20:00,99.73,100.23,99.72,100.23,339931.0,99.73,100.23,99.72,100.23,339931.0
2025-03-07 14:25:00,100.22,100.26,99.81,100.19,307762.0,100.22,100.26,99.81,100.19,307762.0
2025-03-07 14:30:00,100.23,100.42,100.09,100.21,209932.0,100.23,100.42,100.09,100.21,209932.0
2025-03-07 14:35:00,100.23,100.31,99.94,100.22,188759.0,100.23,100.31,99.94,100.22,188759.0
2025-03-07 14:40:00,100.26,100.32,99.81,99.89,221991.0,100.26,100.32,99.81,99.89,221991.0
2025-03-07 14:45:00,99.9,99.93,99.6,99.62,221161.0,99.9,99.93,99.6,99.62,221161.0
2025-03-07 14:50:00,99.62,99.86,99.56,99.76,155573.0,99.62,99.86,99.56,99.76,155573.0
2025-03-07 14:55:00,99.77,99.99,99.75,99.81,147572.0,99.77,99.99,99.75,99.81,147572.0
2025-03-07 15:00:00,99.81,99.93,99.66,99.69,145454.0,99.81,99.93,99.66,99.69,145454.0
2025-03-07 15:05:00,99.68,100.16,99.66,100.12,216542.0,99.68,100.16,99.66,100.12,216542.0
2025-03-07 15:10:00,100.13,100.26,100.01,100.08,231018.0,100.13,100.26,100.01,100.08,231018.0
2025-03-07 15:15:00,100.07,100.38,99.85,100.31,246519.0,100.07,100.38,99.85,100.31,246519.0
2025-03-07 15:20:00,100.31,100.32,100.0,100.12,150994.0,100.31,100.32,100.0,100.12,150994.0
2025-03-07 15:25:00,100.11,100.22,100.06,100.15,186210.0,100.11,100.22,100.06,100.15,186210.0
2025-03-07 15:30:00,100.14,100.22,99.86,100.07,266205.0,100.14,100.22,99.86,100.07,266205.0
2025-03-07 15:35:00,100.1,100.13,99.49,99.6,310028.0,100.1,100.13,99.49,99.6,310028.0
2025-03-07 15:40:00,99.6,99.85,99.34,99.84,289027.0,99.6,99.85,99.34,99.84,289027.0
2025-03-07 15:45:00,99.83,100.04,99.76,100.04,319782.0,99.83,100.04,99.76,100.04,319782.0
2025-03-07 15:50:00,100.02,100.38,99.71,100.37,416617.0,100.02,100.38,99.71,100.37,416617.0
2025-03-07 15:55:00,100.37,100.65,100.14,100.28,1234287.0,100.37,100.65,100.14,100.28,1234287.0
2025-03-10 09:30:00,98.79,98.97,98.28,98.96,803387.0,98.79,98.97,98.28,98.96,803387.0
2025-03-10 09:35:00,98.97,99.76,98.92,99.64,517095.0,98.97,99.76,98.92,99.64,517095.0
2025-03-10 09:40:00,99.59,100.28,99.42,100.15,556256.0,99.59,100.28,99.42,100.15,556256.0
2025-03-10 09:45:00,100.15,100.82,99.92,100.82,604636.0,100.15,100.82,99.92,100.82,604636.0
2025-03-10 09:50:00,100.82,101.29,99.98,100.15,891044.0,100.82,101.29,99.98,100.15,891044.0
2025-03-10 09:55:00,100.15,100.72,100.0,100.04,773306.0,100.15,100.72,100.0,100.04,773306.0
2025-03-10 10:00:00,100.04,100.04,98.88,98.91,827579.0,100.04,100.04,98.88,98.91,827579.0
2025-03-10 10:05:00,98.92,99.07,98.12,98.52,967307.0,98.92,99.07,98.12,98.52,967307.0
2025-03-10 10:10:00,98.52,99.29,98.4,99.26,632573.0,98.52,99.29,98.4,99.26,632573.0
2025-03-10 10:15:00,99.26,99.43,99.02,99.21,345871.0,99.26,99.43,99.02,99.21,345871.0
2025-03-10 10:20:00,99.21,99.41,98.82,99.32,419188.0,99.21,99.41,98.82,99.32,419188.0
2025-03-10 10:25:00,99.34,99.34,98.68,98.74,324301.0,99.34,99.34,98.68,98.74,324301.0
2025-03-10 10:30:00,98.75,98.89,98.3,98.39,362944.0,98.75,98.89,98.3,98.39,362944.0
2025-03-10 10:35:00,98.4,98.79,98.28,98.65,346059.0,98.4,98.79,98.28,98.65,346059.0
2025-03-10 10:40:00,98.65,98.73,98.08,98.11,502518.0,98.65,98.73,98.08,98.11,502518.0
2025-03-10 10:45:00,98.11,98.29,97.87,98.06,428804.0,98.11,98.29,97.87,98.06,428804.0
2025-03-10 10:50:00,98.06,98.11,97.79,97.84,272873.0,98.06,98.11,97.79,97.84,272873.0
2025-03-10 10:55:00,97.86,97.92,97.41,97.73,444580.0,97.86,97.92,97.41,97.73,444580.0
2025-03-10 11:00:00,97.74,98.09,97.74,98.02,364520.0,97.74,98.09,97.74,98.02,364520.0
2025-03-10 11:05:00,98.01,98.24,97.96,98.11,260844.0,98.01,98.24,97.96,98.11,260844.0
2025-03-10 11:10:00,98.06,98.29,98.0,98.22,211795.0,98.06,98.29,98.0,98.22,211795.0
2025-03-10 11:15:00,98.21,98.21,97.67,97.68,454119.0,98.21,98.21,97.67,97.68,454119.0
2025-03-10 11:20:00,97.69,98.24,97.63,98.13,179588.0,97.69,98.24,97.63,98.13,179588.0
2025-03-10 11:25:00,98.11,98.27,97.97,98.08,215759.0,98.11,98.27,97.97,98.08,215759.0
2025-03-10 11:30:00,98.07,98.57,98.04,98.43,227508.0,98.07,98.57,98.04,98.43,227508.0
2025-03-10 11:35:00,98.43,98.84,98.39,98.48,182670.0,98.43,98.84,98.39,98.48,182670.0
2025-03-10 11:40:00,98.45,98.53,97.88,98.0,235428.0,98.45,98.53,97.88,98.0,235428.0
2025-03-10 11:45:00,98.01,98.49,97.99,98.48,237296.0,98.01,98.49,97.99,98.48,237296.0
2025-03-10 11:50:00,98.47,98.6,98.38,98.59,170379.0,98.47,98.6,98.38,98.59,170379.0
2025-03-10 11:55:00,98.59,98.67,98.32,98.5,183969.0,98.59,98.67,98.32,98.5,183969.0
2025-03-10 12:00:00,98.52,98.87,98.49,98.5,259944.0,98.52,98.87,98.49,98.5,259944.0
2025-03-10 12:05:00,98.5,98.58,98.28,98.3,168591.0,98.5,98.58,98.28,98.3,168591.0
2025-03-10 12:10:00,98.31,98.65,98.3,98.6,237408.0,98.31,98.65,98.3,98.6,237408.0
2025-03-10 12:15:00,98.59,98.64,98.28,98.38,163202.0,98.59,98.64,98.28,98.38,163202.0
2025-03-10 12:20:00,98.38,98.55,98.3,98.52,168404.0,98.38,98.55,98.3,98.52,168404.0
2025-03-10 12:25:00,98.52,98.76,98.36,98.76,249514.0,98.52,98.76,98.36,98.76,249514.0
2025-03-10 12:30:00,98.79,99.35,98.72,99.31,333558.0,98.79,99.35,98.72,99.31,333558.0
2025-03-10 12:35:00,99.28,99.3,98.81,98.84,210526.0,99.28,99.3,98.81,98.84,210526.0
2025-03-10 12:40:00,98.84,99.03,98.79,98.9,184694.0,98.84,99.03,98.79,98.9,184694.0
2025-03-10 12:45:00,98.9,99.06,98.68,98.78,197468.0,98.9,99.06,98.68,98.78,197468.0
2025-03-10 12:50:00,98.76,98.99,98.73,98.79,144004.0,98.76,98.99,98.73,98.79,144004.0
2025-03-10 12:55:00,98.78,98.91,98.56,98.57,130436.0,98.78,98.91,98.56,98.57,130436.0
2025-03-10 13:00:00,98.58,98.62,98.27,98.32,242324.0,98.58,98.62,98.27,98.32,242324.0
2025-03-10 13:05:00,98.33,98.42,97.98,97.99,208494.0,98.33,98.42,97.98,97.99,208494.0
2025-03-10 13:10:00,97.98,98.05,97.76,97.99,264650.0,97.98,98.05,97.76,97.99,264650.0
2025-03-10 13:15:00,97.99,98.2,97.94,98.11,331686.0,97.99,98.2,97.94,98.11,331686.0
2025-03-10 13:20:00,98.11,98.47,98.08,98.41,228088.0,98.11,98.47,98.08,98.41,228088.0
2025-03-10 13:25:00,98.4,98.42,98.14,98.22,159746.0,98.4,98.42,98.14,98.22,159746.0
2025-03-10 13:30:00,98.24,98.24,97.9,97.94,140203.0,98.24,98.24,97.9,97.94,140203.0
2025-03-10 13:35:00,97.95,98.08,97.71,97.94,163104.0,97.95,98.08,97.71,97.94,163104.0
2025-03-10 13:40:00,97.95,98.01,97.76,97.8,157693.0,97.95,98.01,97.76,97.8,157693.0
2025-03-10 13:45:00,97.79,97.96,97.49,97.58,195051.0,97.79,97.96,97.49,97.58,195051.0
2025-03-10 13:50:00,97.58,97.73,97.46,97.7,223027.0,97.58,97.73,97.46,97.7,223027.0
2025-03-10 13:55:00,97.71,97.74,97.35,97.35,144197.0,97.71,97.74,97.35,97.35,144197.0
2025-03-10 14:00:00,97.35,97.47,97.27,97.43,173646.0,97.35,97.47,97.27,97.43,173646.0
2025-03-10 14:05:00,97.44,97.47,97.1,97.3,265461.0,97.44,97.47,97.1,97.3,265461.0
2025-03-10 14:10:00,97.32,97.82,97.32,97.62,257667.0,97.32,97.82,97.32,97.62,257667.0
2025-03-10 14:15:00,97.63,97.86,97.54,97.56,124971.0,97.63,97.86,97.54,97.56,124971.0
2025-03-10 14:20:00,97.58,97.68,97.5,97.53,109248.0,97.58,97.68,97.5,97.53,109248.0
2025-03-10 14:25:00,97.52,97.56,97.09,97.25,183065.0,97.52,97.56,97.09,97.25,183065.0
2025-03-10 14:30:00,97.25,97.57,97.25,97.45,153356.0,97.25,97.57,97.25,97.45,153356.0
2025-03-10 14:35:00,97.45,97.46,97.29,97.31,137481.0,97.45,97.46,97.29,97.31,137481.0
2025-03-10 14:40:00,97.3,97.4,97.19,97.3,126397.0,97.3,97.4,97.19,97.3,126397.0
2025-03-10 14:45:00,97.3,97.33,97.15,97.19,149137.0,97.3,97.33,97.15,97.19,149137.0
2025-03-10 14:50:00,97.18,97.26,96.96,96.99,277568.0,97.18,97.26,96.96,96.99,277568.0
2025-03-10 14:55:00,97.0,97.01,96.61,96.67,347615.0,97.0,97.01,96.61,96.67,347615.0
2025-03-10 15:00:00,96.66,96.87,96.37,96.56,664772.0,96.66,96.87,96.37,96.56,664772.0
2025-03-10 15:05:00,96.55,96.63,95.83,95.83,713274.0,96.55,96.63,95.83,95.83,713274.0
2025-03-10 15:10:00,95.83,96.36,95.83,96.25,478767.0,95.83,96.36,95.83,96.25,478767.0
2025-03-10 15:15:00,96.25,96.82,96.21,96.8,344825.0,96.25,96.82,96.21,96.8,344825.0
2025-03-10 15:20:00,96.79,96.98,96.62,96.94,292763.0,96.79,96.98,96.62,96.94,292763.0
2025-03-10 15:25:00,96.94,97.2,96.62,96.63,347959.0,96.94,97.2,96.62,96.63,347959.0
2025-03-10 15:30:00,96.62,97.29,96.6,97.25,343728.0,96.62,97.29,96.6,97.25,343728.0
2025-03-10 15:35:00,97.24,97.35,96.63,96.92,457448.0,97.24,97.35,96.63,96.92,457448.0
2025-03-10 15:40:00,96.91,96.93,95.95,95.95,554662.0,96.91,96.93,95.95,95.95,554662.0
2025-03-10 15:45:00,95.94,96.45,95.94,96.23,402734.0,95.94,96.45,95.94,96.23,402734.0
2025-03-10 15:50:00,96.23,96.75,96.17,96.35,585040.0,96.23,96.75,96.17,96.35,585040.0
2025-03-10 15:55:00,96.34,96.7,96.26,96.67,1062659.0,96.34,96.7,96.26,96.67,1062659.0
2025-03-11 09:30:00,96.82,97.74,96.62,97.11,1062811.0,96.82,97.74,96.62,97.11,1062811.0
2025-03-11 09:35:00,97.09,98.1,96.92,98.04,556999.0,97.09,98.1,96.92,98.04,556999.0
2025-03-11 09:40:00,98.01,98.09,97.04,97.23,397410.0,98.01,98.09,97.04,97.23,397410.0
2025-03-11 09:45:00,97.23,97.94,97.12,97.91,322265.0,97.23,97.94,97.12,97.91,322265.0
2025-03-11 09:50:00,97.94,97.96,96.91,97.05,349571.0,97.94,97.96,96.91,97.05,349571.0
2025-03-11 09:55:00,97.05,97.61,97.02,97.35,283778.0,97.05,97.61,97.02,97.35,283778.0
2025-03-11 10:00:00,97.35,98.16,96.35,96.54,709616.0,97.35,98.16,96.35,96.54,709616.0
2025-03-11 10:05:00,96.52,97.84,96.51,97.76,333275.0,96.52,97.84,96.51,97.76,333275.0
2025-03-11 10:10:00,97.76,97.84,97.08,97.17,288318.0,97.76,97.84,97.08,97.17,288318.0
2025-03-11 10:15:00,97.17,97.44,96.91,97.1,308457.0,97.17,97.44,96.91,97.1,308457.0
2025-03-11 10:20:00,97.06,97.16,96.23,96.35,277873.0,97.06,97.16,96.23,96.35,277873.0
2025-03-11 10:25:00,96.4,96.48,95.64,95.67,442580.0,96.4,96.48,95.64,95.67,442580.0
2025-03-11 10:30:00,95.66,96.11,95.28,95.33,405942.0,95.66,96.11,95.28,95.33,405942.0
2025-03-11 10:35:00,95.34,95.58,94.8,94.87,554422.0,95.34,95.58,94.8,94.87,554422.0
2025-03-11 10:40:00,94.87,95.64,94.73,95.46,474576.0,94.87,95.64,94.73,95.46,474576.0
2025-03-11 10:45:00,95.44,95.79,95.33,95.47,375070.0,95.44,95.79,95.33,95.47,375070.0
2025-03-11 10:50:00,95.48,96.28,95.35,96.19,315880.0,95.48,96.28,95.35,96.19,315880.0
2025-03-11 10:55:00,96.17,96.19,95.8,95.87,279820.0,96.17,96.19,95.8,95.87,279820.0
2025-03-11 11:00:00,95.87,96.27,95.71,95.92,296210.0,95.87,96.27,95.71,95.92,296210.0
2025-03-11 11:05:00,95.89,96.57,95.85,96.57,367446.0,95.89,96.57,95.85,96.57,367446.0
2025-03-11 11:10:00,96.55,96.72,96.28,96.61,397530.0,96.55,96.72,96.28,96.61,397530.0
2025-03-11 11:15:00,96.6,96.86,96.56,96.79,225042.0,96.6,96.86,96.56,96.79,225042.0
2025-03-11 11:20:00,96.77,96.88,96.36,96.48,279097.0,96.77,96.88,96.36,96.48,279097.0
2025-03-11 11:25:00,96.48,97.02,96.46,96.73,310061.0,96.48,97.02,96.46,96.73,310061.0
2025-03-11 11:30:00,96.74,97.1,96.59,96.97,236085.0,96.74,97.1,96.59,96.97,236085.0
2025-03-11 11:35:00,96.93,97.05,96.56,96.93,152846.0,96.93,97.05,96.56,96.93,152846.0
2025-03-11 11:40:00,96.95,97.21,96.88,96.91,236342.0,96.95,97.21,96.88,96.91,236342.0
2025-03-11 11:45:00,96.89,97.04,96.69,96.9,322098.0,96.89,97.04,96.69,96.9,322098.0
2025-03-11 11:50:00,96.96,97.01,96.67,96.84,145419.0,96.96,97.01,96.67,96.84,145419.0
2025-03-11 11:55:00,96.83,96.94,96.26,96.33,224545.0,96.83,96.94,96.26,96.33,224545.0
2025-03-11 12:00:00,96.31,96.54,96.08,96.32,168024.0,96.31,96.54,96.08,96.32,168024.0
2025-03-11 12:05:00,96.33,96.36,95.96,96.08,254763.0,96.33,96.36,95.96,96.08,254763.0
2025-03-11 12:10:00,96.09,96.27,95.96,96.17,171426.0,96.09,96.27,95.96,96.17,171426.0
2025-03-11 12:15:00,96.15,96.39,96.1,96.19,169324.0,96.15,96.39,96.1,96.19,169324.0
2025-03-11 12:20:00,96.22,96.44,96.09,96.32,133076.0,96.22,96.44,96.09,96.32,133076.0
2025-03-11 12:25:00,96.33,96.68,96.31,96.64,114227.0,96.33,96.68,96.31,96.64,114227.0
2025-03-11 12:30:00,96.67,96.98,96.56,96.88,180857.0,96.67,96.98,96.56,96.88,180857.0
2025-03-11 12:35:00,96.86,96.98,96.51,96.65,206019.0,96.86,96.98,96.51,96.65,206019.0
2025-03-11 12:40:00,96.65,96.83,96.35,96.53,168646.0,96.65,96.83,96.35,96.53,168646.0
2025-03-11 12:45:00,96.56,96.75,96.47,96.69,88936.0,96.56,96.75,96.47,96.69,88936.0
2025-03-11 12:50:00,96.69,96.77,96.25,96.39,141952.0,96.69,96.77,96.25,96.39,141952.0
2025-03-11 12:55:00,96.38,96.5,96.09,96.24,183133.0,96.38,96.5,96.09,96.24,183133.0
2025-03-11 13:00:00,96.26,96.35,96.09,96.29,156076.0,96.26,96.35,96.09,96.29,156076.0
2025-03-11 13:05:00,96.27,96.54,96.21,96.4,174627.0,96.27,96.54,96.21,96.4,174627.0
2025-03-11 13:10:00,96.4,96.47,96.17,96.35,106297.0,96.4,96.47,96.17,96.35,106297.0
2025-03-11 13:15:00,96.34,96.61,96.31,96.32,166313.0,96.34,96.61,96.31,96.32,166313.0
2025-03-11 13:20:00,96.31,96.44,96.0,96.28,220404.0,96.31,96.44,96.0,96.28,220404.0
2025-03-11 13:25:00,96.31,96.34,96.05,96.13,131172.0,96.31,96.34,96.05,96.13,131172.0
2025-03-11 13:30:00,96.12,96.53,96.06,96.12,227428.0,96.12,96.53,96.06,96.12,227428.0
2025-03-11 13:35:00,96.14,96.34,96.01,96.31,178061.0,96.14,96.34,96.01,96.31,178061.0
2025-03-11 13:40:00,96.32,96.56,96.31,96.53,129905.0,96.32,96.56,96.31,96.53,129905.0
2025-03-11 13:45:00,96.49,96.98,96.42,96.81,228398.0,96.49,96.98,96.42,96.81,228398.0
2025-03-11 13:50:00,96.78,96.94,96.64,96.91,159871.0,96.78,96.94,96.64,96.91,159871.0
2025-03-11 13:55:00,96.92,96.94,96.43,96.74,273122.0,96.92,96.94,96.43,96.74,273122.0
2025-03-11 14:00:00,96.75,97.43,96.7,97.29,294984.0,96.75,97.43,96.7,97.29,294984.0
2025-03-11 14:05:00,97.31,97.45,97.07,97.35,222912.0,97.31,97.45,97.07,97.35,222912.0
2025-03-11 14:10:00,97.33,97.65,97.32,97.61,189352.0,97.33,97.65,97.32,97.61,189352.0
2025-03-11 14:15:00,97.6,97.6,97.25,97.5,203330.0,97.6,97.6,97.25,97.5,203330.0
2025-03-11 14:20:00,97.48,97.79,97.42,97.46,249920.0,97.48,97.79,97.42,97.46,249920.0
2025-03-11 14:25:00,97.45,97.74,97.39,97.66,299905.0,97.45,97.74,97.39,97.66,299905.0
2025-03-11 14:30:00,97.66,97.79,97.32,97.51,168188.0,97.66,97.79,97.32,97.51,168188.0
2025-03-11 14:35:00,97.52,97.7,97.41,97.56,263151.0,97.52,97.7,97.41,97.56,263151.0
2025-03-11 14:40:00,97.59,97.9,97.5,97.81,304847.0,97.59,97.9,97.5,97.81,304847.0
2025-03-11 14:45:00,97.82,97.94,97.65,97.91,234558.0,97.82,97.94,97.65,97.91,234558.0
2025-03-11 14:50:00,97.91,98.15,97.85,98.02,390782.0,97.91,98.15,97.85,98.02,390782.0
2025-03-11 14:55:00,98.01,98.07,97.78,97.87,263786.0,98.01,98.07,97.78,97.87,263786.0
2025-03-11 15:00:00,97.87,97.87,97.29,97.6,255730.0,97.87,97.87,97.29,97.6,255730.0
2025-03-11 15:05:00,97.62,97.97,97.58,97.66,274017.0,97.62,97.97,97.58,97.66,274017.0
2025-03-11 15:10:00,97.64,97.66,97.26,97.32,172872.0,97.64,97.66,97.26,97.32,172872.0
2025-03-11 15:15:00,97.3,97.32,97.05,97.15,232990.0,97.3,97.32,97.05,97.15,232990.0
2025-03-11 15:20:00,97.16,97.57,96.92,96.96,238630.0,97.16,97.57,96.92,96.96,238630.0
2025-03-11 15:25:00,96.97,97.37,96.94,97.14,177011.0,96.97,97.37,96.94,97.14,177011.0
2025-03-11 15:30:00,97.13,97.24,96.98,97.05,228999.0,97.13,97.24,96.98,97.05,228999.0
2025-03-11 15:35:00,97.03,97.28,96.93,96.99,229096.0,97.03,97.28,96.93,96.99,229096.0
2025-03-11 15:40:00,96.99,97.16,96.82,97.14,220853.0,96.99,97.16,96.82,97.14,220853.0
2025-03-11 15:45:00,97.13,97.21,96.97,97.2,203806.0,97.13,97.21,96.97,97.2,203806.0
2025-03-11 15:50:00,97.19,97.21,96.71,97.02,595008.0,97.19,97.21,96.71,97.02,595008.0
2025-03-11 15:55:00,97.02,97.13,96.68,96.69,1134423.0,97.02,97.13,96.68,96.69,1134423.0
2025-03-12 09:30:00,99.06,99.76,98.5,99.48,1055776.0,99.06,99.76,98.5,99.48,1055776.0
2025-03-12 09:35:00,99.47,99.99,99.29,99.81,727581.0,99.47,99.99,99.29,99.81,727581.0
2025-03-12 09:40:00,99.81,99.95,99.11,99.33,511439.0,99.81,99.95,99.11,99.33,511439.0
2025-03-12 09:45:00,99.34,99.89,99.14,99.43,560968.0,99.34,99.89,99.14,99.43,560968.0
2025-03-12 09:50:00,99.45,99.81,99.02,99.05,438379.0,99.45,99.81,99.02,99.05,438379.0
2025-03-12 09:55:00,99.06,99.21,98.47,99.12,447823.0,99.06,99.21,98.47,99.12,447823.0
2025-03-12 10:00:00,99.14,99.56,98.81,99.43,471090.0,99.14,99.56,98.81,99.43,471090.0
2025-03-12 10:05:00,99.41,99.88,99.29,99.42,364240.0,99.41,99.88,99.29,99.42,364240.0
2025-03-12 10:10:00,99.42,99.62,98.82,98.88,296144.0,99.42,99.62,98.82,98.88,296144.0
2025-03-12 10:15:00,98.9,98.92,98.47,98.8,279425.0,98.9,98.92,98.47,98.8,279425.0
2025-03-12 10:20:00,98.79,99.09,98.55,98.8,251755.0,98.79,99.09,98.55,98.8,251755.0
2025-03-12 10:25:00,98.81,99.1,98.75,98.79,162145.0,98.81,99.1,98.75,98.79,162145.0
2025-03-12 10:30:00,98.79,98.89,98.21,98.32,298170.0,98.79,98.89,98.21,98.32,298170.0
2025-03-12 10:35:00,98.33,98.58,98.19,98.42,166806.0,98.33,98.58,98.19,98.42,166806.0
2025-03-12 10:40:00,98.43,98.58,98.17,98.48,214603.0,98.43,98.58,98.17,98.48,214603.0
2025-03-12 10:45:00,98.45,98.87,98.43,98.64,173397.0,98.45,98.87,98.43,98.64,173397.0
2025-03-12 10:50:00,98.64,99.19,98.54,99.12,190666.0,98.64,99.19,98.54,99.12,190666.0
2025-03-12 10:55:00,99.11,99.11,98.56,98.59,184866.0,99.11,99.11,98.56,98.59,184866.0
2025-03-12 11:00:00,98.6,98.75,98.37,98.51,162249.0,98.6,98.75,98.37,98.51,162249.0
2025-03-12 11:05:00,98.53,98.7,98.22,98.52,145674.0,98.53,98.7,98.22,98.52,145674.0
2025-03-12 11:10:00,98.53,98.88,98.51,98.86,229820.0,98.53,98.88,98.51,98.86,229820.0
2025-03-12 11:15:00,98.9,99.37,98.75,99.36,263117.0,98.9,99.37,98.75,99.36,263117.0
2025-03-12 11:20:00,99.35,99.63,99.04,99.47,236092.0,99.35,99.63,99.04,99.47,236092.0
2025-03-12 11:25:00,99.48,99.79,99.42,99.49,260660.0,99.48,99.79,99.42,99.49,260660.0
2025-03-12 11:30:00,99.49,99.57,99.18,99.4,207785.0,99.49,99.57,99.18,99.4,207785.0
2025-03-12 11:35:00,99.4,99.87,99.38,99.73,284135.0,99.4,99.87,99.38,99.73,284135.0
2025-03-12 11:40:00,99.75,99.84,99.6,99.77,195132.0,99.75,99.84,99.6,99.77,195132.0
2025-03-12 11:45:00,99.78,100.02,99.62,99.99,447150.0,99.78,100.02,99.62,99.99,447150.0
2025-03-12 11:50:00,100.0,100.35,99.99,100.27,383198.0,100.0,100.35,99.99,100.27,383198.0
2025-03-12 11:55:00,100.27,100.46,99.87,100.42,325315.0,100.27,100.46,99.87,100.42,325315.0
2025-03-12 12:00:00,100.43,100.43,99.94,100.11,195599.0,100.43,100.43,99.94,100.11,195599.0
2025-03-12 12:05:00,100.14,100.38,100.05,100.32,186114.0,100.14,100.38,100.05,100.32,186114.0
2025-03-12 12:10:00,100.31,100.65,100.15,100.61,348159.0,100.31,100.65,100.15,100.61,348159.0
2025-03-12 12:15:00,100.62,100.67,100.44,100.55,167831.0,100.62,100.67,100.44,100.55,167831.0
2025-03-12 12:20:00,100.56,100.99,100.56,100.92,321360.0,100.56,100.99,100.56,100.92,321360.0
2025-03-12 12:25:00,100.92,101.03,100.65,100.82,372231.0,100.92,101.03,100.65,100.82,372231.0
2025-03-12 12:30:00,100.82,101.08,100.75,101.08,244908.0,100.82,101.08,100.75,101.08,244908.0
2025-03-12 12:35:00,101.09,101.27,101.03,101.03,295234.0,101.09,101.27,101.03,101.03,295234.0
2025-03-12 12:40:00,101.03,101.03,100.48,100.61,362375.0,101.03,101.03,100.48,100.61,362375.0
2025-03-12 12:45:00,100.63,101.13,100.59,101.02,256607.0,100.63,101.13,100.59,101.02,256607.0
2025-03-12 12:50:00,101.02,101.06,100.56,100.76,294481.0,101.02,101.06,100.56,100.76,294481.0
2025-03-12 12:55:00,100.77,100.87,100.35,100.37,175130.0,100.77,100.87,100.35,100.37,175130.0
2025-03-12 13:00:00,100.39,100.53,100.28,100.41,176019.0,100.39,100.53,100.28,100.41,176019.0
2025-03-12 13:05:00,100.4,100.8,100.18,100.79,151478.0,100.4,100.8,100.18,100.79,151478.0
2025-03-12 13:10:00,100.78,100.79,100.51,100.78,166522.0,100.78,100.79,100.51,100.78,166522.0
2025-03-12 13:15:00,100.75,100.86,100.59,100.73,150176.0,100.75,100.86,100.59,100.73,150176.0
2025-03-12 13:20:00,100.75,101.09,100.68,100.99,201225.0,100.75,101.09,100.68,100.99,201225.0
2025-03-12 13:25:00,100.98,101.09,100.8,100.98,144770.0,100.98,101.09,100.8,100.98,144770.0
2025-03-12 13:30:00,100.97,101.15,100.85,100.95,217840.0,100.97,101.15,100.85,100.95,217840.0
2025-03-12 13:35:00,100.93,101.04,100.67,100.69,135597.0,100.93,101.04,100.67,100.69,135597.0
2025-03-12 13:40:00,100.7,100.87,100.66,100.69,112769.0,100.7,100.87,100.66,100.69,112769.0
2025-03-12 13:45:00,100.69,100.93,100.57,100.6,136607.0,100.69,100.93,100.57,100.6,136607.0
2025-03-12 13:50:00,100.61,100.67,100.22,100.26,239530.0,100.61,100.67,100.22,100.26,239530.0
2025-03-12 13:55:00,100.25,100.3,99.88,99.95,278942.0,100.25,100.3,99.88,99.95,278942.0
2025-03-12 14:00:00,99.94,100.53,99.9,100.3,199836.0,99.94,100.53,99.9,100.3,199836.0
2025-03-12 14:05:00,100.3,100.42,100.18,100.19,137945.0,100.3,100.42,100.18,100.19,137945.0
2025-03-12 14:10:00,100.2,100.59,100.2,100.57,151522.0,100.2,100.59,100.2,100.57,151522.0
2025-03-12 14:15:00,100.57,100.74,100.55,100.71,135645.0,100.57,100.74,100.55,100.71,135645.0
2025-03-12 14:20:00,100.73,100.79,100.55,100.71,140368.0,100.73,100.79,100.55,100.71,140368.0
2025-03-12 14:25:00,100.72,101.07,100.65,101.06,163670.0,100.72,101.07,100.65,101.06,163670.0
2025-03-12 14:30:00,101.06,101.15,100.91,101.14,208733.0,101.06,101.15,100.91,101.14,208733.0
2025-03-12 14:35:00,101.13,101.18,100.98,101.13,152154.0,101.13,101.18,100.98,101.13,152154.0
2025-03-12 14:40:00,101.13,101.45,101.1,101.43,260050.0,101.13,101.45,101.1,101.43,260050.0
2025-03-12 14:45:00,101.43,101.69,101.37,101.64,311589.0,101.43,101.69,101.37,101.64,311589.0
2025-03-12 14:50:00,101.63,101.67,101.35,101.47,303233.0,101.63,101.67,101.35,101.47,303233.0
2025-03-12 14:55:00,101.45,101.72,101.32,101.66,213446.0,101.45,101.72,101.32,101.66,213446.0
2025-03-12 15:00:00,101.66,101.66,101.34,101.5,159252.0,101.66,101.66,101.34,101.5,159252.0
2025-03-12 15:05:00,101.49,101.55,101.26,101.5,232693.0,101.49,101.55,101.26,101.5,232693.0
2025-03-12 15:10:00,101.5,101.55,101.36,101.48,154599.0,101.5,101.55,101.36,101.48,154599.0
2025-03-12 15:15:00,101.46,101.59,101.37,101.56,256666.0,101.46,101.59,101.37,101.56,256666.0
2025-03-12 15:20:00,101.55,101.63,101.16,101.34,310426.0,101.55,101.63,101.16,101.34,310426.0
2025-03-12 15:25:00,101.33,101.45,101.24,101.27,227413.0,101.33,101.45,101.24,101.27,227413.0
2025-03-12 15:30:00,101.27,101.39,101.02,101.06,218188.0,101.27,101.39,101.02,101.06,218188.0
2025-03-12 15:35:00,101.06,101.15,100.87,100.97,359322.0,101.06,101.15,100.87,100.97,359322.0
2025-03-12 15:40:00,100.97,101.07,100.66,100.72,567376.0,100.97,101.07,100.66,100.72,567376.0
2025-03-12 15:45:00,100.73,100.9,100.63,100.81,344561.0,100.73,100.9,100.63,100.81,344561.0
2025-03-12 15:50:00,100.81,101.04,100.48,100.91,650460.0,100.81,101.04,100.48,100.91,650460.0
2025-03-12 15:55:00,100.9,100.93,100.72,100.84,1334361.0,100.9,100.93,100.72,100.84,1334361.0
2025-03-13 09:30:00,99.61,99.76,98.97,99.53,1162727.0,99.61,99.76,98.97,99.53,1162727.0
2025-03-13 09:35:00,99.52,99.57,98.78,99.45,719072.0,99.52,99.57,98.78,99.45,719072.0
2025-03-13 09:40:00,99.47,99.85,99.36,99.45,539072.0,99.47,99.85,99.36,99.45,539072.0
2025-03-13 09:45:00,99.47,99.99,99.41,99.82,384318.0,99.47,99.99,99.41,99.82,384318.0
2025-03-13 09:50:00,99.78,100.07,98.65,98.75,552182.0,99.78,100.07,98.65,98.75,552182.0
2025-03-13 09:55:00,98.72,98.99,98.25,98.37,437317.0,98.72,98.99,98.25,98.37,437317.0
2025-03-13 10:00:00,98.37,98.77,97.92,98.59,581331.0,98.37,98.77,97.92,98.59,581331.0
2025-03-13 10:05:00,98.62,99.23,98.59,99.11,368172.0,98.62,99.23,98.59,99.11,368172.0
2025-03-13 10:10:00,99.12,99.55,98.82,99.51,347398.0,99.12,99.55,98.82,99.51,347398.0
2025-03-13 10:15:00,99.54,99.81,99.47,99.74,269136.0,99.54,99.81,99.47,99.74,269136.0
2025-03-13 10:20:00,99.75,99.79,99.34,99.73,252765.0,99.75,99.79,99.34,99.73,252765.0
2025-03-13 10:25:00,99.73,99.8,99.06,99.1,240234.0,99.73,99.8,99.06,99.1,240234.0
2025-03-13 10:30:00,99.11,99.43,99.06,99.25,214509.0,99.11,99.43,99.06,99.25,214509.0
2025-03-13 10:35:00,99.24,99.44,99.03,99.18,268722.0,99.24,99.44,99.03,99.18,268722.0
2025-03-13 10:40:00,99.18,99.39,98.93,99.37,208122.0,99.18,99.39,98.93,99.37,208122.0
2025-03-13 10:45:00,99.34,99.6,98.61,98.75,411764.0,99.34,99.6,98.61,98.75,411764.0
2025-03-13 10:50:00,98.75,99.24,98.71,98.84,251568.0,98.75,99.24,98.71,98.84,251568.0
2025-03-13 10:55:00,98.82,98.85,98.6,98.73,226805.0,98.82,98.85,98.6,98.73,226805.0
2025-03-13 11:00:00,98.74,99.06,98.74,98.98,210455.0,98.74,99.06,98.74,98.98,210455.0
2025-03-13 11:05:00,98.97,99.11,98.36,98.44,240360.0,98.97,99.11,98.36,98.44,240360.0
2025-03-13 11:10:00,98.46,98.6,98.27,98.4,163899.0,98.46,98.6,98.27,98.4,163899.0
2025-03-13 11:15:00,98.41,98.63,98.36,98.5,120190.0,98.41,98.63,98.36,98.5,120190.0
2025-03-13 11:20:00,98.49,98.6,98.34,98.57,199186.0,98.49,98.6,98.34,98.57,199186.0
2025-03-13 11:25:00,98.58,98.68,98.39,98.54,177646.0,98.58,98.68,98.39,98.54,177646.0
2025-03-13 11:30:00,98.54,98.8,98.49,98.72,131459.0,98.54,98.8,98.49,98.72,131459.0
2025-03-13 11:35:00,98.72,98.72,98.05,98.2,382519.0,98.72,98.72,98.05,98.2,382519.0
2025-03-13 11:40:00,98.21,98.75,98.08,98.4,296244.0,98.21,98.75,98.08,98.4,296244.0
2025-03-13 11:45:00,98.36,98.55,98.14,98.45,179497.0,98.36,98.55,98.14,98.45,179497.0
2025-03-13 11:50:00,98.45,98.46,97.95,98.04,254638.0,98.45,98.46,97.95,98.04,254638.0
2025-03-13 11:55:00,98.06,98.17,97.92,98.06,182971.0,98.06,98.17,97.92,98.06,182971.0
2025-03-13 12:00:00,98.06,98.44,98.02,98.39,168941.0,98.06,98.44,98.02,98.39,168941.0
2025-03-13 12:05:00,98.4,98.62,98.17,98.53,117738.0,98.4,98.62,98.17,98.53,117738.0
2025-03-13 12:10:00,98.51,98.57,98.3,98.33,119544.0,98.51,98.57,98.3,98.33,119544.0
2025-03-13 12:15:00,98.34,98.42,98.26,98.36,111234.0,98.34,98.42,98.26,98.36,111234.0
2025-03-13 12:20:00,98.36,98.46,98.33,98.35,112943.0,98.36,98.46,98.33,98.35,112943.0
2025-03-13 12:25:00,98.36,98.4,98.23,98.29,74029.0,98.36,98.4,98.23,98.29,74029.0
2025-03-13 12:30:00,98.28,98.64,98.15,98.62,132940.0,98.28,98.64,98.15,98.62,132940.0
2025-03-13 12:35:00,98.6,98.95,98.51,98.92,176316.0,98.6,98.95,98.51,98.92,176316.0
2025-03-13 12:40:00,98.94,99.0,98.53,98.56,150181.0,98.94,99.0,98.53,98.56,150181.0
2025-03-13 12:45:00,98.53,98.62,97.95,98.13,245453.0,98.53,98.62,97.95,98.13,245453.0
2025-03-13 12:50:00,98.12,98.49,98.0,98.24,154711.0,98.12,98.49,98.0,98.24,154711.0
2025-03-13 12:55:00,98.24,98.33,98.11,98.31,89925.0,98.24,98.33,98.11,98.31,89925.0
2025-03-13 13:00:00,98.31,98.35,98.1,98.3,73454.0,98.31,98.35,98.1,98.3,73454.0
2025-03-13 13:05:00,98.3,98.4,98.08,98.14,109468.0,98.3,98.4,98.08,98.14,109468.0
2025-03-13 13:10:00,98.14,98.19,97.99,98.04,127453.0,98.14,98.19,97.99,98.04,127453.0
2025-03-13 13:15:00,98.03,98.06,97.45,97.49,313223.0,98.03,98.06,97.45,97.49,313223.0
2025-03-13 13:20:00,97.5,97.74,97.45,97.51,177338.0,97.5,97.74,97.45,97.51,177338.0
2025-03-13 13:25:00,97.5,97.66,97.36,97.62,185961.0,97.5,97.66,97.36,97.62,185961.0
2025-03-13 13:30:00,97.62,97.65,97.45,97.5,96746.0,97.62,97.65,97.45,97.5,96746.0
2025-03-13 13:35:00,97.48,97.59,97.33,97.37,144882.0,97.48,97.59,97.33,97.37,144882.0
2025-03-13 13:40:00,97.37,97.59,97.3,97.31,346870.0,97.37,97.59,97.3,97.31,346870.0
2025-03-13 13:45:00,97.31,97.45,97.27,97.34,205274.0,97.31,97.45,97.27,97.34,205274.0
2025-03-13 13:50:00,97.36,97.78,97.33,97.77,202802.0,97.36,97.78,97.33,97.77,202802.0
2025-03-13 13:55:00,97.76,97.76,97.46,97.52,128512.0,97.76,97.76,97.46,97.52,128512.0
2025-03-13 14:00:00,97.5,98.05,97.49,98.02,199144.0,97.5,98.05,97.49,98.02,199144.0
2025-03-13 14:05:00,98.02,98.22,97.95,98.05,169350.0,98.02,98.22,97.95,98.05,169350.0
2025-03-13 14:10:00,98.04,98.46,98.03,98.37,188766.0,98.04,98.46,98.03,98.37,188766.0
2025-03-13 14:15:00,98.36,98.4,98.15,98.3,154429.0,98.36,98.4,98.15,98.3,154429.0
2025-03-13 14:20:00,98.26,98.53,98.22,98.49,166702.0,98.26,98.53,98.22,98.49,166702.0
2025-03-13 14:25:00,98.51,98.69,98.49,98.68,192994.0,98.51,98.69,98.49,98.68,192994.0
2025-03-13 14:30:00,98.69,98.78,98.53,98.57,174249.0,98.69,98.78,98.53,98.57,174249.0
2025-03-13 14:35:00,98.58,98.84,98.54,98.76,121297.0,98.58,98.84,98.54,98.76,121297.0
2025-03-13 14:40:00,98.76,98.94,98.65,98.88,158978.0,98.76,98.94,98.65,98.88,158978.0
2025-03-13 14:45:00,98.89,98.9,98.74,98.76,97697.0,98.89,98.9,98.74,98.76,97697.0
2025-03-13 14:50:00,98.77,98.85,98.38,98.55,223306.0,98.77,98.85,98.38,98.55,223306.0
2025-03-13 14:55:00,98.54,98.72,98.43,98.67,108735.0,98.54,98.72,98.43,98.67,108735.0
2025-03-13 15:00:00,98.66,98.93,98.58,98.65,124402.0,98.66,98.93,98.58,98.65,124402.0
2025-03-13 15:05:00,98.64,98.66,98.33,98.49,133511.0,98.64,98.66,98.33,98.49,133511.0
2025-03-13 15:10:00,98.46,98.68,98.41,98.61,94067.0,98.46,98.68,98.41,98.61,94067.0
2025-03-13 15:15:00,98.62,98.65,98.47,98.58,113746.0,98.62,98.65,98.47,98.58,113746.0
2025-03-13 15:20:00,98.56,98.56,98.33,98.35,153733.0,98.56,98.56,98.33,98.35,153733.0
2025-03-13 15:25:00,98.33,98.35,97.95,98.09,256775.0,98.33,98.35,97.95,98.09,256775.0
2025-03-13 15:30:00,98.13,98.19,97.92,98.17,220982.0,98.13,98.19,97.92,98.17,220982.0
2025-03-13 15:35:00,98.17,98.19,97.76,97.77,231781.0,98.17,98.19,97.76,97.77,231781.0
2025-03-13 15:40:00,97.78,98.03,97.74,98.02,176576.0,97.78,98.03,97.74,98.02,176576.0
2025-03-13 15:45:00,98.01,98.1,97.86,98.0,211454.0,98.01,98.1,97.86,98.0,211454.0
2025-03-13 15:50:00,98.0,98.16,97.75,98.09,422948.0,98.0,98.16,97.75,98.09,422948.0
2025-03-13 15:55:00,98.09,98.14,97.99,98.11,669261.0,98.09,98.14,97.99,98.11,669261.0
2025-03-14 09:30:00,99.62,100.6,99.58,100.12,1040023.0,99.62,100.6,99.58,100.12,1040023.0
2025-03-14 09:35:00,100.14,100.69,100.09,100.51,568544.0,100.14,100.69,100.09,100.51,568544.0
2025-03-14 09:40:00,100.55,100.67,100.06,100.41,440032.0,100.55,100.67,100.06,100.41,440032.0
2025-03-14 09:45:00,100.41,100.53,100.18,100.52,257899.0,100.41,100.53,100.18,100.52,257899.0
2025-03-14 09:50:00,100.52,100.81,100.46,100.64,398072.0,100.52,100.81,100.46,100.64,398072.0
2025-03-14 09:55:00,100.68,100.69,100.14,100.19,307998.0,100.68,100.69,100.14,100.19,307998.0
2025-03-14 10:00:00,99.98,100.3,99.59,100.23,486301.0,99.98,100.3,99.59,100.23,486301.0
2025-03-14 10:05:00,100.2,100.59,100.12,100.17,247194.0,100.2,100.59,100.12,100.17,247194.0
2025-03-14 10:10:00,100.17,100.32,99.77,99.98,206921.0,100.17,100.32,99.77,99.98,206921.0
2025-03-14 10:15:00,99.97,100.14,99.88,99.94,175604.0,99.97,100.14,99.88,99.94,175604.0
2025-03-14 10:20:00,99.94,100.35,99.73,100.29,239738.0,99.94,100.35,99.73,100.29,239738.0
2025-03-14 10:25:00,100.3,100.32,100.02,100.08,149900.0,100.3,100.32,100.02,100.08,149900.0
2025-03-14 10:30:00,100.08,100.28,100.03,100.17,143979.0,100.08,100.28,100.03,100.17,143979.0
2025-03-14 10:35:00,100.17,100.57,99.95,100.54,273659.0,100.17,100.57,99.95,100.54,273659.0
2025-03-14 10:40:00,100.54,100.67,100.23,100.58,207451.0,100.54,100.67,100.23,100.58,207451.0
2025-03-14 10:45:00,100.59,100.68,100.45,100.54,132217.0,100.59,100.68,100.45,100.54,132217.0
2025-03-14 10:50:00,100.52,100.62,100.3,100.36,147642.0,100.52,100.62,100.3,100.36,147642.0
2025-03-14 10:55:00,100.39,100.55,100.26,100.55,204322.0,100.39,100.55,100.26,100.55,204322.0
2025-03-14 11:00:00,100.53,100.79,100.52,100.76,212323.0,100.53,100.79,100.52,100.76,212323.0
2025-03-14 11:05:00,100.77,100.81,100.47,100.5,225063.0,100.77,100.81,100.47,100.5,225063.0
2025-03-14 11:10:00,100.51,100.65,100.22,100.36,182450.0,100.51,100.65,100.22,100.36,182450.0
2025-03-14 11:15:00,100.36,100.49,100.32,100.48,133277.0,100.36,100.49,100.32,100.48,133277.0
2025-03-14 11:20:00,100.48,100.59,100.4,100.56,144411.0,100.48,100.59,100.4,100.56,144411.0
2025-03-14 11:25:00,100.56,100.59,100.31,100.45,190763.0,100.56,100.59,100.31,100.45,190763.0
2025-03-14 11:30:00,100.45,100.72,100.45,100.62,187539.0,100.45,100.72,100.45,100.62,187539.0
2025-03-14 11:35:00,100.62,100.73,100.47,100.58,165317.0,100.62,100.73,100.47,100.58,165317.0
2025-03-14 11:40:00,100.58,100.67,100.53,100.6,124283.0,100.58,100.67,100.53,100.6,124283.0
2025-03-14 11:45:00,100.57,100.62,100.37,100.46,156929.0,100.57,100.62,100.37,100.46,156929.0
2025-03-14 11:50:00,100.47,100.51,100.24,100.48,198785.0,100.47,100.51,100.24,100.48,198785.0
2025-03-14 11:55:00,100.47,100.55,100.33,100.44,139792.0,100.47,100.55,100.33,100.44,139792.0
2025-03-14 12:00:00,100.44,100.64,100.43,100.49,116736.0,100.44,100.64,100.43,100.49,116736.0
2025-03-14 12:05:00,100.49,100.52,100.26,100.27,137602.0,100.49,100.52,100.26,100.27,137602.0
2025-03-14 12:10:00,100.27,100.3,100.05,100.2,184046.0,100.27,100.3,100.05,100.2,184046.0
2025-03-14 12:15:00,100.19,100.19,99.92,100.05,184204.0,100.19,100.19,99.92,100.05,184204.0
2025-03-14 12:20:00,100.06,100.33,100.05,100.33,126840.0,100.06,100.33,100.05,100.33,126840.0
2025-03-14 12:25:00,100.32,100.37,100.11,100.13,139583.0,100.32,100.37,100.11,100.13,139583.0
2025-03-14 12:30:00,100.13,100.36,100.12,100.33,121779.0,100.13,100.36,100.12,100.33,121779.0
2025-03-14 12:35:00,100.35,100.68,100.34,100.48,190787.0,100.35,100.68,100.34,100.48,190787.0
2025-03-14 12:40:00,100.48,100.92,100.48,100.85,234291.0,100.48,100.92,100.48,100.85,234291.0
2025-03-14 12:45:00,100.86,100.94,100.78,100.92,200239.0,100.86,100.94,100.78,100.92,200239.0
2025-03-14 12:50:00,100.94,101.22,100.92,101.14,352857.0,100.94,101.22,100.92,101.14,352857.0
2025-03-14 12:55:00,101.14,101.18,101.03,101.07,179061.0,101.14,101.18,101.03,101.07,179061.0
2025-03-14 13:00:00,101.07,101.16,100.71,100.71,221624.0,101.07,101.16,100.71,100.71,221624.0
2025-03-14 13:05:00,100.72,100.81,100.65,100.68,227103.0,100.72,100.81,100.65,100.68,227103.0
2025-03-14 13:10:00,100.68,100.71,100.52,100.55,146592.0,100.68,100.71,100.52,100.55,146592.0
2025-03-14 13:15:00,100.53,100.68,100.48,100.51,127484.0,100.53,100.68,100.48,100.51,127484.0
2025-03-14 13:20:00,100.51,100.57,100.38,100.41,102725.0,100.51,100.57,100.38,100.41,102725.0
2025-03-14 13:25:00,100.41,100.54,100.28,100.4,155416.0,100.41,100.54,100.28,100.4,155416.0
2025-03-14 13:30:00,100.39,100.56,100.3,100.33,122049.0,100.39,100.56,100.3,100.33,122049.0
2025-03-14 13:35:00,100.34,100.43,100.17,100.32,147806.0,100.34,100.43,100.17,100.32,147806.0
2025-03-14 13:40:00,100.3,100.36,100.26,100.31,100623.0,100.3,100.36,100.26,100.31,100623.0
2025-03-14 13:45:00,100.3,100.42,100.27,100.35,95395.0,100.3,100.42,100.27,100.35,95395.0
2025-03-14 13:50:00,100.34,100.55,100.33,100.51,124046.0,100.34,100.55,100.33,100.51,124046.0
2025-03-14 13:55:00,100.52,100.53,100.32,100.35,98483.0,100.52,100.53,100.32,100.35,98483.0
2025-03-14 14:00:00,100.34,100.56,100.34,100.53,104815.0,100.34,100.56,100.34,100.53,104815.0
2025-03-14 14:05:00,100.51,100.56,100.36,100.44,84885.0,100.51,100.56,100.36,100.44,84885.0
2025-03-14 14:10:00,100.44,100.48,100.26,100.32,103033.0,100.44,100.48,100.26,100.32,103033.0
2025-03-14 14:15:00,100.33,100.33,100.09,100.17,193360.0,100.33,100.33,100.09,100.17,193360.0
2025-03-14 14:20:00,100.15,100.28,100.06,100.1,105085.0,100.15,100.28,100.06,100.1,105085.0
2025-03-14 14:25:00,100.1,100.29,100.1,100.18,115617.0,100.1,100.29,100.1,100.18,115617.0
2025-03-14 14:30:00,100.2,100.43,100.18,100.38,96771.0,100.2,100.43,100.18,100.38,96771.0
2025-03-14 14:35:00,100.35,100.49,100.25,100.49,127635.0,100.35,100.49,100.25,100.49,127635.0
2025-03-14 14:40:00,100.48,100.51,100.37,100.44,97359.0,100.48,100.51,100.37,100.44,97359.0
2025-03-14 14:45:00,100.45,100.62,100.44,100.52,133376.0,100.45,100.62,100.44,100.52,133376.0
2025-03-14 14:50:00,100.51,100.55,100.41,100.49,108299.0,100.51,100.55,100.41,100.49,108299.0
2025-03-14 14:55:00,100.48,100.59,100.36,100.55,101810.0,100.48,100.59,100.36,100.55,101810.0
2025-03-14 15:00:00,100.55,100.68,100.47,100.66,133490.0,100.55,100.68,100.47,100.66,133490.0
2025-03-14 15:05:00,100.66,100.78,100.63,100.69,205942.0,100.66,100.78,100.63,100.69,205942.0
2025-03-14 15:10:00,100.69,100.8,100.63,100.68,172445.0,100.69,100.8,100.63,100.68,172445.0
2025-03-14 15:15:00,100.67,100.69,100.54,100.63,138890.0,100.67,100.69,100.54,100.63,138890.0
2025-03-14 15:20:00,100.64,100.69,100.47,100.58,166686.0,100.64,100.69,100.47,100.58,166686.0
2025-03-14 15:25:00,100.58,100.66,100.45,100.46,191748.0,100.58,100.66,100.45,100.46,191748.0
2025-03-14 15:30:00,100.48,100.65,100.44,100.58,281215.0,100.48,100.65,100.44,100.58,281215.0
2025-03-14 15:35:00,100.57,100.64,100.41,100.42,224854.0,100.57,100.64,100.41,100.42,224854.0
2025-03-14 15:40:00,100.42,100.58,100.37,100.54,242279.0,100.42,100.58,100.37,100.54,242279.0
2025-03-14 15:45:00,100.53,100.69,100.46,100.67,257899.0,100.53,100.69,100.46,100.67,257899.0
2025-03-14 15:50:00,100.66,101.02,100.46,100.97,528472.0,100.66,101.02,100.46,100.97,528472.0
2025-03-14 15:55:00,100.96,101.11,100.92,100.96,1120626.0,100.96,101.11,100.92,100.96,1120626.0
2025-03-17 09:30:00,102.69,105.39,102.6,105.21,2239491.0,102.69,105.39,102.6,105.21,2239491.0
2025-03-17 09:35:00,105.21,105.41,104.54,104.98,1386019.0,105.21,105.41,104.54,104.98,1386019.0
2025-03-17 09:40:00,105.0,105.28,104.61,104.91,842457.0,105.0,105.28,104.61,104.91,842457.0
2025-03-17 09:45:00,104.89,105.35,104.62,104.7,1028254.0,104.89,105.35,104.62,104.7,1028254.0
2025-03-17 09:50:00,104.71,105.38,104.34,105.04,1090441.0,104.71,105.38,104.34,105.04,1090441.0
2025-03-17 09:55:00,105.04,105.56,104.87,105.3,932799.0,105.04,105.56,104.87,105.3,932799.0
2025-03-17 10:00:00,105.32,105.75,105.06,105.53,1009421.0,105.32,105.75,105.06,105.53,1009421.0
2025-03-17 10:05:00,105.53,105.92,105.39,105.59,868955.0,105.53,105.92,105.39,105.59,868955.0
2025-03-17 10:10:00,105.59,105.67,105.12,105.57,553904.0,105.59,105.67,105.12,105.57,553904.0
2025-03-17 10:15:00,105.59,105.7,105.25,105.59,494260.0,105.59,105.7,105.25,105.59,494260.0
2025-03-17 10:20:00,105.59,106.15,105.59,105.83,2338050.0,105.59,106.15,105.59,105.83,2338050.0
2025-03-17 10:25:00,105.85,106.12,105.39,105.41,706415.0,105.85,106.12,105.39,105.41,706415.0
2025-03-17 10:30:00,105.41,105.41,104.88,104.92,748465.0,105.41,105.41,104.88,104.92,748465.0
2025-03-17 10:35:00,104.94,105.43,104.55,105.36,641600.0,104.94,105.43,104.55,105.36,641600.0
2025-03-17 10:40:00,105.34,105.69,105.3,105.61,526199.0,105.34,105.69,105.3,105.61,526199.0
2025-03-17 10:45:00,105.62,105.85,105.43,105.7,356196.0,105.62,105.85,105.43,105.7,356196.0
2025-03-17 10:50:00,105.73,105.78,105.41,105.41,339586.0,105.73,105.78,105.41,105.41,339586.0
2025-03-17 10:55:00,105.4,105.4,105.02,105.13,390020.0,105.4,105.4,105.02,105.13,390020.0
2025-03-17 11:00:00,105.13,105.43,104.7,104.73,429848.0,105.13,105.43,104.7,104.73,429848.0
2025-03-17 11:05:00,104.73,104.95,104.59,104.94,302201.0,104.73,104.95,104.59,104.94,302201.0
2025-03-17 11:10:00,104.93,105.0,104.74,104.83,217212.0,104.93,105.0,104.74,104.83,217212.0
2025-03-17 11:15:00,104.85,105.05,104.74,105.03,253973.0,104.85,105.05,104.74,105.03,253973.0
2025-03-17 11:20:00,105.04,105.05,104.66,104.72,208378.0,105.04,105.05,104.66,104.72,208378.0
2025-03-17 11:25:00,104.73,104.96,104.72,104.76,198734.0,104.73,104.96,104.72,104.76,198734.0
2025-03-17 11:30:00,104.75,104.95,104.58,104.7,246889.0,104.75,104.95,104.58,104.7,246889.0
2025-03-17 11:35:00,104.68,104.91,104.65,104.73,175311.0,104.68,104.91,104.65,104.73,175311.0
2025-03-17 11:40:00,104.72,104.82,104.34,104.6,259403.0,104.72,104.82,104.34,104.6,259403.0
2025-03-17 11:45:00,104.6,104.77,104.49,104.61,147130.0,104.6,104.77,104.49,104.61,147130.0
2025-03-17 11:50:00,104.61,104.81,104.43,104.74,212633.0,104.61,104.81,104.43,104.74,212633.0
2025-03-17 11:55:00,104.75,104.75,104.45,104.56,145130.0,104.75,104.75,104.45,104.56,145130.0
2025-03-17 12:00:00,104.56,104.57,104.31,104.49,146033.0,104.56,104.57,104.31,104.49,146033.0
2025-03-17 12:05:00,104.5,104.86,104.5,104.78,211387.0,104.5,104.86,104.5,104.78,211387.0
2025-03-17 12:10:00,104.8,105.03,104.75,104.94,167841.0,104.8,105.03,104.75,104.94,167841.0
2025-03-17 12:15:00,104.94,104.98,104.66,104.7,168829.0,104.94,104.98,104.66,104.7,168829.0
2025-03-17 12:20:00,104.7,104.75,104.25,104.36,197092.0,104.7,104.75,104.25,104.36,197092.0
2025-03-17 12:25:00,104.34,104.36,104.01,104.08,258494.0,104.34,104.36,104.01,104.08,258494.0
2025-03-17 12:30:00,104.09,104.28,103.91,104.08,315541.0,104.09,104.28,103.91,104.08,315541.0
2025-03-17 12:35:00,104.08,104.16,103.96,104.05,198915.0,104.08,104.16,103.96,104.05,198915.0
2025-03-17 12:40:00,104.08,104.13,103.93,103.99,187473.0,104.08,104.13,103.93,103.99,187473.0
2025-03-17 12:45:00,103.99,104.29,103.98,104.23,137083.0,103.99,104.29,103.98,104.23,137083.0
2025-03-17 12:50:00,104.24,104.37,104.06,104.35,167401.0,104.24,104.37,104.06,104.35,167401.0
2025-03-17 12:55:00,104.35,104.44,104.08,104.1,127142.0,104.35,104.44,104.08,104.1,127142.0
2025-03-17 13:00:00,104.08,104.17,103.96,104.04,130942.0,104.08,104.17,103.96,104.04,130942.0
2025-03-17 13:05:00,104.06,104.45,104.05,104.45,229456.0,104.06,104.45,104.05,104.45,229456.0
2025-03-17 13:10:00,104.44,104.57,104.41,104.54,182803.0,104.44,104.57,104.41,104.54,182803.0
2025-03-17 13:15:00,104.54,104.64,104.47,104.6,138396.0,104.54,104.64,104.47,104.6,138396.0
2025-03-17 13:20:00,104.59,104.77,104.49,104.76,184255.0,104.59,104.77,104.49,104.76,184255.0
2025-03-17 13:25:00,104.75,104.92,104.65,104.7,202363.0,104.75,104.92,104.65,104.7,202363.0
2025-03-17 13:30:00,104.7,104.91,104.64,104.91,136439.0,104.7,104.91,104.64,104.91,136439.0
2025-03-17 13:35:00,104.93,105.07,104.86,105.01,255149.0,104.93,105.07,104.86,105.01,255149.0
2025-03-17 13:40:00,105.02,105.1,105.0,105.03,127419.0,105.02,105.1,105.0,105.03,127419.0
2025-03-17 13:45:00,105.03,105.06,104.82,104.96,161611.0,105.03,105.06,104.82,104.96,161611.0
2025-03-17 13:50:00,104.96,104.99,104.87,104.97,137926.0,104.96,104.99,104.87,104.97,137926.0
2025-03-17 13:55:00,104.97,104.98,104.81,104.83,110503.0,104.97,104.98,104.81,104.83,110503.0
2025-03-17 14:00:00,104.82,105.05,104.63,104.81,299009.0,104.82,105.05,104.63,104.81,299009.0
2025-03-17 14:05:00,104.79,105.16,104.77,105.09,192452.0,104.79,105.16,104.77,105.09,192452.0
2025-03-17 14:10:00,105.07,105.41,104.99,105.35,209408.0,105.07,105.41,104.99,105.35,209408.0
2025-03-17 14:15:00,105.35,105.54,105.28,105.52,176428.0,105.35,105.54,105.28,105.52,176428.0
2025-03-17 14:20:00,105.53,105.57,105.37,105.47,178085.0,105.53,105.57,105.37,105.47,178085.0
2025-03-17 14:25:00,105.46,105.59,105.46,105.58,153659.0,105.46,105.59,105.46,105.58,153659.0
2025-03-17 14:30:00,105.58,105.74,105.49,105.69,198527.0,105.58,105.74,105.49,105.69,198527.0
2025-03-17 14:35:00,105.68,105.82,105.51,105.8,205887.0,105.68,105.82,105.51,105.8,205887.0
2025-03-17 14:40:00,105.8,105.9,105.7,105.83,266981.0,105.8,105.9,105.7,105.83,266981.0
2025-03-17 14:45:00,105.84,106.15,105.83,106.06,406851.0,105.84,106.15,105.83,106.06,406851.0
2025-03-17 14:50:00,106.06,106.1,105.93,105.99,280779.0,106.06,106.1,105.93,105.99,280779.0
2025-03-17 14:55:00,106.0,106.05,105.81,105.82,288517.0,106.0,106.05,105.81,105.82,288517.0
2025-03-17 15:00:00,105.83,105.89,105.6,105.7,211861.0,105.83,105.89,105.6,105.7,211861.0
2025-03-17 15:05:00,105.71,105.82,105.65,105.66,208103.0,105.71,105.82,105.65,105.66,208103.0
2025-03-17 15:10:00,105.67,105.75,105.57,105.71,269816.0,105.67,105.75,105.57,105.71,269816.0
2025-03-17 15:15:00,105.7,105.71,105.55,105.67,244070.0,105.7,105.71,105.55,105.67,244070.0
2025-03-17 15:20:00,105.68,105.95,105.63,105.84,382027.0,105.68,105.95,105.63,105.84,382027.0
2025-03-17 15:25:00,105.84,105.91,105.74,105.87,193917.0,105.84,105.91,105.74,105.87,193917.0
2025-03-17 15:30:00,105.87,105.89,105.51,105.59,276051.0,105.87,105.89,105.51,105.59,276051.0
2025-03-17 15:35:00,105.59,105.68,105.51,105.59,244947.0,105.59,105.68,105.51,105.59,244947.0
2025-03-17 15:40:00,105.59,105.65,105.26,105.45,343649.0,105.59,105.65,105.26,105.45,343649.0
2025-03-17 15:45:00,105.45,105.61,105.34,105.45,376683.0,105.45,105.61,105.34,105.45,376683.0
2025-03-17 15:50:00,105.44,105.44,104.88,104.94,608583.0,105.44,105.44,104.88,104.94,608583.0
2025-03-17 15:55:00,104.95,104.95,104.5,104.59,1425537.0,104.95,104.95,104.5,104.59,1425537.0
2025-03-18 09:30:00,103.81,104.2,103.28,103.61,1322643.0,103.81,104.2,103.28,103.61,1322643.0
2025-03-18 09:35:00,103.59,103.71,103.08,103.58,523635.0,103.59,103.71,103.08,103.58,523635.0
2025-03-18 09:40:00,103.59,103.97,103.3,103.52,663516.0,103.59,103.97,103.3,103.52,663516.0
2025-03-18 09:45:00,103.52,103.72,103.25,103.64,377785.0,103.52,103.72,103.25,103.64,377785.0
2025-03-18 09:50:00,103.65,103.8,103.36,103.66,458279.0,103.65,103.8,103.36,103.66,458279.0
2025-03-18 09:55:00,103.66,103.75,103.26,103.48,489528.0,103.66,103.75,103.26,103.48,489528.0
2025-03-18 10:00:00,103.5,103.79,103.19,103.76,456349.0,103.5,103.79,103.19,103.76,456349.0
2025-03-18 10:05:00,103.77,103.82,103.42,103.78,328006.0,103.77,103.82,103.42,103.78,328006.0
2025-03-18 10:10:00,103.76,103.82,103.3,103.38,332949.0,103.76,103.82,103.3,103.38,332949.0
2025-03-18 10:15:00,103.36,103.43,103.04,103.33,341113.0,103.36,103.43,103.04,103.33,341113.0
2025-03-18 10:20:00,103.31,103.8,103.31,103.79,313782.0,103.31,103.8,103.31,103.79,313782.0
2025-03-18 10:25:00,103.79,104.1,103.69,103.94,475927.0,103.79,104.1,103.69,103.94,475927.0
2025-03-18 10:30:00,103.94,104.0,103.51,103.81,364310.0,103.94,104.0,103.51,103.81,364310.0
2025-03-18 10:35:00,103.8,104.04,103.65,103.79,233635.0,103.8,104.04,103.65,103.79,233635.0
2025-03-18 10:40:00,103.8,103.94,103.61,103.65,233027.0,103.8,103.94,103.61,103.65,233027.0
2025-03-18 10:45:00,103.65,103.65,103.22,103.25,236187.0,103.65,103.65,103.22,103.25,236187.0
2025-03-18 10:50:00,103.27,103.63,103.23,103.54,214763.0,103.27,103.63,103.23,103.54,214763.0
2025-03-18 10:55:00,103.54,103.74,103.35,103.48,213721.0,103.54,103.74,103.35,103.48,213721.0
2025-03-18 11:00:00,103.5,103.54,103.16,103.21,358491.0,103.5,103.54,103.16,103.21,358491.0
2025-03-18 11:05:00,103.2,103.26,102.97,103.18,320418.0,103.2,103.26,102.97,103.18,320418.0
2025-03-18 11:10:00,103.19,103.42,103.11,103.34,209518.0,103.19,103.42,103.11,103.34,209518.0
2025-03-18 11:15:00,103.34,103.61,103.18,103.61,246467.0,103.34,103.61,103.18,103.61,246467.0
2025-03-18 11:20:00,103.61,103.64,103.23,103.44,184346.0,103.61,103.64,103.23,103.44,184346.0
2025-03-18 11:25:00,103.45,103.64,103.42,103.43,152107.0,103.45,103.64,103.42,103.43,152107.0
2025-03-18 11:30:00,103.43,103.48,103.27,103.38,125097.0,103.43,103.48,103.27,103.38,125097.0
2025-03-18 11:35:00,103.37,103.48,103.3,103.43,139521.0,103.37,103.48,103.3,103.43,139521.0
2025-03-18 11:40:00,103.43,103.44,103.19,103.31,131419.0,103.43,103.44,103.19,103.31,131419.0
2025-03-18 11:45:00,103.31,103.38,103.16,103.22,152568.0,103.31,103.38,103.16,103.22,152568.0
2025-03-18 11:50:00,103.22,103.44,103.11,103.25,239166.0,103.22,103.44,103.11,103.25,239166.0
2025-03-18 11:55:00,103.25,103.56,103.22,103.48,241153.0,103.25,103.56,103.22,103.48,241153.0
2025-03-18 12:00:00,103.48,103.82,103.38,103.76,216975.0,103.48,103.82,103.38,103.76,216975.0
2025-03-18 12:05:00,103.76,103.92,103.76,103.85,245362.0,103.76,103.92,103.76,103.85,245362.0
2025-03-18 12:10:00,103.83,104.2,103.82,104.09,303004.0,103.83,104.2,103.82,104.09,303004.0
2025-03-18 12:15:00,104.08,104.12,103.84,103.85,166011.0,104.08,104.12,103.84,103.85,166011.0
2025-03-18 12:20:00,103.86,103.98,103.81,103.98,122903.0,103.86,103.98,103.81,103.98,122903.0
2025-03-18 12:25:00,103.99,104.1,103.92,103.99,171309.0,103.99,104.1,103.92,103.99,171309.0
2025-03-18 12:30:00,103.98,104.12,103.86,104.11,138592.0,103.98,104.12,103.86,104.11,138592.0
2025-03-18 12:35:00,104.12,104.35,104.05,104.33,286075.0,104.12,104.35,104.05,104.33,286075.0
2025-03-18 12:40:00,104.32,104.37,103.83,103.84,207101.0,104.32,104.37,103.83,103.84,207101.0
2025-03-18 12:45:00,103.86,104.02,103.85,103.9,103251.0,103.86,104.02,103.85,103.9,103251.0
2025-03-18 12:50:00,103.89,103.94,103.64,103.84,155044.0,103.89,103.94,103.64,103.84,155044.0
2025-03-18 12:55:00,103.82,104.42,103.82,104.26,161824.0,103.82,104.42,103.82,104.26,161824.0
2025-03-18 13:00:00,104.24,104.55,104.15,104.49,166155.0,104.24,104.55,104.15,104.49,166155.0
2025-03-18 13:05:00,104.47,104.5,104.14,104.32,149057.0,104.47,104.5,104.14,104.32,149057.0
2025-03-18 13:10:00,104.33,104.49,104.18,104.41,144445.0,104.33,104.49,104.18,104.41,144445.0
2025-03-18 13:15:00,104.41,104.46,103.59,103.89,219968.0,104.41,104.46,103.59,103.89,219968.0
2025-03-18 13:20:00,103.9,104.18,103.8,103.97,162536.0,103.9,104.18,103.8,103.97,162536.0
2025-03-18 13:25:00,103.97,104.15,103.71,103.82,105601.0,103.97,104.15,103.71,103.82,105601.0
2025-03-18 13:30:00,103.83,103.88,103.61,103.85,111728.0,103.83,103.88,103.61,103.85,111728.0
2025-03-18 13:35:00,103.86,104.12,103.77,104.04,101247.0,103.86,104.12,103.77,104.04,101247.0
2025-03-18 13:40:00,104.04,104.07,103.83,103.86,79397.0,104.04,104.07,103.83,103.86,79397.0
2025-03-18 13:45:00,103.85,104.02,103.85,103.94,57174.0,103.85,104.02,103.85,103.94,57174.0
2025-03-18 13:50:00,103.93,104.13,103.93,104.05,95146.0,103.93,104.13,103.93,104.05,95146.0
2025-03-18 13:55:00,104.05,104.05,103.73,103.87,102236.0,104.05,104.05,103.73,103.87,102236.0
2025-03-18 14:00:00,103.89,103.9,103.53,103.6,161478.0,103.89,103.9,103.53,103.6,161478.0
2025-03-18 14:05:00,103.59,103.7,103.46,103.62,106765.0,103.59,103.7,103.46,103.62,106765.0
2025-03-18 14:10:00,103.6,103.6,103.2,103.37,148725.0,103.6,103.6,103.2,103.37,148725.0
2025-03-18 14:15:00,103.36,103.55,103.32,103.53,115643.0,103.36,103.55,103.32,103.53,115643.0
2025-03-18 14:20:00,103.52,103.81,103.44,103.75,184104.0,103.52,103.81,103.44,103.75,184104.0
2025-03-18 14:25:00,103.75,103.87,103.57,103.6,164487.0,103.75,103.87,103.57,103.6,164487.0
2025-03-18 14:30:00,103.6,103.83,103.56,103.65,112488.0,103.6,103.83,103.56,103.65,112488.0
2025-03-18 14:35:00,103.64,103.83,103.63,103.77,105881.0,103.64,103.83,103.63,103.77,105881.0
2025-03-18 14:40:00,103.77,103.79,103.61,103.68,83339.0,103.77,103.79,103.61,103.68,83339.0
2025-03-18 14:45:00,103.68,104.08,103.64,104.0,121607.0,103.68,104.08,103.64,104.0,121607.0
2025-03-18 14:50:00,104.0,104.18,103.86,104.02,181531.0,104.0,104.18,103.86,104.02,181531.0
2025-03-18 14:55:00,104.02,104.13,103.83,103.95,99904.0,104.02,104.13,103.83,103.95,99904.0
2025-03-18 15:00:00,103.95,104.01,103.86,103.95,85787.0,103.95,104.01,103.86,103.95,85787.0
2025-03-18 15:05:00,103.95,104.0,103.71,103.75,146991.0,103.95,104.0,103.71,103.75,146991.0
2025-03-18 15:10:00,103.74,103.83,103.56,103.74,142062.0,103.74,103.83,103.56,103.74,142062.0
2025-03-18 15:15:00,103.72,103.86,103.66,103.83,117625.0,103.72,103.86,103.66,103.83,117625.0
2025-03-18 15:20:00,103.83,103.92,103.66,103.75,155701.0,103.83,103.92,103.66,103.75,155701.0
2025-03-18 15:25:00,103.77,103.79,103.45,103.54,197108.0,103.77,103.79,103.45,103.54,197108.0
2025-03-18 15:30:00,103.53,103.74,103.51,103.71,141912.0,103.53,103.74,103.51,103.71,141912.0
2025-03-18 15:35:00,103.7,103.7,103.43,103.48,187740.0,103.7,103.7,103.43,103.48,187740.0
2025-03-18 15:40:00,103.49,103.73,103.41,103.55,193760.0,103.49,103.73,103.41,103.55,193760.0
2025-03-18 15:45:00,103.55,103.61,103.42,103.49,237282.0,103.55,103.61,103.42,103.49,237282.0
2025-03-18 15:50:00,103.48,103.96,103.43,103.56,486553.0,103.48,103.96,103.43,103.56,486553.0
2025-03-18 15:55:00,103.56,103.6,103.35,103.53,955190.0,103.56,103.6,103.35,103.53,955190.0
2025-03-19 09:30:00,104.35,104.65,102.94,102.95,881249.0,104.35,104.65,102.94,102.95,881249.0
2025-03-19 09:35:00,102.96,103.27,102.43,102.47,516117.0,102.96,103.27,102.43,102.47,516117.0
2025-03-19 09:40:00,102.48,102.65,101.96,102.29,553200.0,102.48,102.65,101.96,102.29,553200.0
2025-03-19 09:45:00,102.28,102.87,102.21,102.69,498009.0,102.28,102.87,102.21,102.69,498009.0
2025-03-19 09:50:00,102.69,103.2,102.68,103.06,434024.0,102.69,103.2,102.68,103.06,434024.0
2025-03-19 09:55:00,103.07,103.18,102.93,102.95,319082.0,103.07,103.18,102.93,102.95,319082.0
2025-03-19 10:00:00,102.97,103.47,102.92,103.33,406984.0,102.97,103.47,102.92,103.33,406984.0
2025-03-19 10:05:00,103.33,103.65,103.12,103.55,319148.0,103.33,103.65,103.12,103.55,319148.0
2025-03-19 10:10:00,103.56,103.67,103.37,103.55,317712.0,103.56,103.67,103.37,103.55,317712.0
2025-03-19 10:15:00,103.57,103.74,103.43,103.65,294034.0,103.57,103.74,103.43,103.65,294034.0
2025-03-19 10:20:00,103.66,103.92,103.63,103.73,403808.0,103.66,103.92,103.63,103.73,403808.0
2025-03-19 10:25:00,103.73,103.99,103.58,103.86,229778.0,103.73,103.99,103.58,103.86,229778.0
2025-03-19 10:30:00,103.84,104.07,103.76,104.02,219092.0,103.84,104.07,103.76,104.02,219092.0
2025-03-19 10:35:00,104.04,104.12,103.8,104.06,238656.0,104.04,104.12,103.8,104.06,238656.0
2025-03-19 10:40:00,104.07,104.1,103.68,103.78,196270.0,104.07,104.1,103.68,103.78,196270.0
2025-03-19 10:45:00,103.76,104.15,103.69,104.14,198732.0,103.76,104.15,103.69,104.14,198732.0
2025-03-19 10:50:00,104.14,104.24,104.04,104.09,213480.0,104.14,104.24,104.04,104.09,213480.0
2025-03-19 10:55:00,104.09,104.13,103.98,104.04,162513.0,104.09,104.13,103.98,104.04,162513.0
2025-03-19 11:00:00,104.04,104.32,103.96,104.11,297902.0,104.04,104.32,103.96,104.11,297902.0
2025-03-19 11:05:00,104.1,104.44,104.02,104.4,211108.0,104.1,104.44,104.02,104.4,211108.0
2025-03-19 11:10:00,104.41,104.55,104.23,104.38,211509.0,104.41,104.55,104.23,104.38,211509.0
2025-03-19 11:15:00,104.4,104.46,104.09,104.16,213615.0,104.4,104.46,104.09,104.16,213615.0
2025-03-19 11:20:00,104.16,104.47,104.09,104.4,174462.0,104.16,104.47,104.09,104.4,174462.0
2025-03-19 11:25:00,104.36,104.61,104.29,104.49,171529.0,104.36,104.61,104.29,104.49,171529.0
2025-03-19 11:30:00,104.5,104.83,104.42,104.74,324690.0,104.5,104.83,104.42,104.74,324690.0
2025-03-19 11:35:00,104.73,104.74,104.46,104.58,167359.0,104.73,104.74,104.46,104.58,167359.0
2025-03-19 11:40:00,104.59,104.87,104.51,104.87,168809.0,104.59,104.87,104.51,104.87,168809.0
2025-03-19 11:45:00,104.86,104.89,104.65,104.65,200345.0,104.86,104.89,104.65,104.65,200345.0
2025-03-19 11:50:00,104.66,104.88,104.57,104.78,141686.0,104.66,104.88,104.57,104.78,141686.0
2025-03-19 11:55:00,104.77,104.95,104.73,104.93,174243.0,104.77,104.95,104.73,104.93,174243.0
2025-03-19 12:00:00,104.9,105.12,104.89,105.0,300738.0,104.9,105.12,104.89,105.0,300738.0
2025-03-19 12:05:00,105.0,105.09,104.91,104.92,176231.0,105.0,105.09,104.91,104.92,176231.0
2025-03-19 12:10:00,104.9,104.99,104.72,104.84,223114.0,104.9,104.99,104.72,104.84,223114.0
2025-03-19 12:15:00,104.84,104.9,104.7,104.84,213351.0,104.84,104.9,104.7,104.84,213351.0
2025-03-19 12:20:00,104.82,104.95,104.72,104.75,137838.0,104.82,104.95,104.72,104.75,137838.0
2025-03-19 12:25:00,104.75,104.99,104.73,104.99,162876.0,104.75,104.99,104.73,104.99,162876.0
2025-03-19 12:30:00,104.98,105.04,104.77,104.91,156044.0,104.98,105.04,104.77,104.91,156044.0
2025-03-19 12:35:00,104.91,104.98,104.78,104.88,107566.0,104.91,104.98,104.78,104.88,107566.0
2025-03-19 12:40:00,104.83,105.03,104.77,105.01,115732.0,104.83,105.03,104.77,105.01,115732.0
2025-03-19 12:45:00,105.01,105.02,104.88,104.94,139937.0,105.01,105.02,104.88,104.94,139937.0
2025-03-19 12:50:00,104.96,105.48,104.95,105.45,322678.0,104.96,105.48,104.95,105.45,322678.0
2025-03-19 12:55:00,105.46,105.63,105.38,105.6,342761.0,105.46,105.63,105.38,105.6,342761.0
2025-03-19 13:00:00,105.59,105.6,105.23,105.27,313806.0,105.59,105.6,105.23,105.27,313806.0
2025-03-19 13:05:00,105.28,105.33,105.08,105.12,157449.0,105.28,105.33,105.08,105.12,157449.0
2025-03-19 13:10:00,105.13,105.33,105.07,105.12,167555.0,105.13,105.33,105.07,105.12,167555.0
2025-03-19 13:15:00,105.12,105.19,105.0,105.15,132468.0,105.12,105.19,105.0,105.15,132468.0
2025-03-19 13:20:00,105.14,105.26,105.08,105.22,113866.0,105.14,105.26,105.08,105.22,113866.0
2025-03-19 13:25:00,105.2,105.22,105.05,105.07,113101.0,105.2,105.22,105.05,105.07,113101.0
2025-03-19 13:30:00,105.08,105.33,104.97,105.32,169713.0,105.08,105.33,104.97,105.32,169713.0
2025-03-19 13:35:00,105.32,105.52,105.3,105.51,197731.0,105.32,105.52,105.3,105.51,197731.0
2025-03-19 13:40:00,105.52,105.65,105.41,105.45,205517.0,105.52,105.65,105.41,105.45,205517.0
2025-03-19 13:45:00,105.44,105.49,105.12,105.19,164691.0,105.44,105.49,105.12,105.19,164691.0
2025-03-19 13:50:00,105.19,105.37,105.15,105.27,120058.0,105.19,105.37,105.15,105.27,120058.0
2025-03-19 13:55:00,105.26,105.33,105.21,105.29,87654.0,105.26,105.33,105.21,105.29,87654.0
2025-03-19 14:00:00,105.25,105.99,105.05,105.62,394973.0,105.25,105.99,105.05,105.62,394973.0
2025-03-19 14:05:00,105.64,105.67,105.16,105.61,154705.0,105.64,105.67,105.16,105.61,154705.0
2025-03-19 14:10:00,105.63,105.94,105.6,105.84,279149.0,105.63,105.94,105.6,105.84,279149.0
2025-03-19 14:15:00,105.87,106.02,105.78,105.84,215170.0,105.87,106.02,105.78,105.84,215170.0
2025-03-19 14:20:00,105.83,105.91,105.71,105.76,164939.0,105.83,105.91,105.71,105.76,164939.0
2025-03-19 14:25:00,105.77,105.87,105.6,105.64,198563.0,105.77,105.87,105.6,105.64,198563.0
2025-03-19 14:30:00,105.62,106.31,105.61,106.12,374312.0,105.62,106.31,105.61,106.12,374312.0
2025-03-19 14:35:00,106.11,106.27,105.98,106.06,249361.0,106.11,106.27,105.98,106.06,249361.0
2025-03-19 14:40:00,106.07,106.6,105.92,106.6,415666.0,106.07,106.6,105.92,106.6,415666.0
2025-03-19 14:45:00,106.59,106.64,106.28,106.36,307444.0,106.59,106.64,106.28,106.36,307444.0
2025-03-19 14:50:00,106.36,106.81,106.35,106.72,303538.0,106.36,106.81,106.35,106.72,303538.0
2025-03-19 14:55:00,106.71,107.14,106.62,107.14,462421.0,106.71,107.14,106.62,107.14,462421.0
2025-03-19 15:00:00,107.13,107.4,107.11,107.39,398692.0,107.13,107.4,107.11,107.39,398692.0
2025-03-19 15:05:00,107.4,107.85,107.31,107.77,670560.0,107.4,107.85,107.31,107.77,670560.0
2025-03-19 15:10:00,107.76,107.9,107.22,107.4,582967.0,107.76,107.9,107.22,107.4,582967.0
2025-03-19 15:15:00,107.41,107.57,107.06,107.08,405103.0,107.41,107.57,107.06,107.08,405103.0
2025-03-19 15:20:00,107.08,107.1,106.6,106.91,434505.0,107.08,107.1,106.6,106.91,434505.0
2025-03-19 15:25:00,106.93,106.95,106.11,106.22,423841.0,106.93,106.95,106.11,106.22,423841.0
2025-03-19 15:30:00,106.23,106.65,106.14,106.45,329087.0,106.23,106.65,106.14,106.45,329087.0
2025-03-19 15:35:00,106.45,106.64,106.26,106.59,423411.0,106.45,106.64,106.26,106.59,423411.0
2025-03-19 15:40:00,106.59,107.03,106.56,106.96,409162.0,106.59,107.03,106.56,106.96,409162.0
2025-03-19 15:45:00,106.96,107.04,106.68,106.84,369662.0,106.96,107.04,106.68,106.84,369662.0
2025-03-19 15:50:00,106.84,106.84,106.41,106.59,655869.0,106.84,106.84,106.41,106.59,655869.0
2025-03-19 15:55:00,106.58,106.58,106.13,106.24,1060479.0,106.58,106.58,106.13,106.24,1060479.0
2025-03-20 09:30:00,105.17,106.6,105.12,106.55,1089578.0,105.17,106.6,105.12,106.55,1089578.0
2025-03-20 09:35:00,106.57,107.2,106.39,107.03,562702.0,106.57,107.2,106.39,107.03,562702.0
2025-03-20 09:40:00,107.03,107.12,106.33,106.54,505444.0,107.03,107.12,106.33,106.54,505444.0
2025-03-20 09:45:00,106.53,107.18,106.53,107.18,404246.0,106.53,107.18,106.53,107.18,404246.0
2025-03-20 09:50:00,107.18,107.36,106.67,106.7,480788.0,107.18,107.36,106.67,106.7,480788.0
2025-03-20 09:55:00,106.67,106.67,106.33,106.45,394345.0,106.67,106.67,106.33,106.45,394345.0
2025-03-20 10:00:00,106.45,107.12,106.35,106.89,393499.0,106.45,107.12,106.35,106.89,393499.0
2025-03-20 10:05:00,106.89,107.06,106.73,106.97,244849.0,106.89,107.06,106.73,106.97,244849.0
2025-03-20 10:10:00,107.0,107.0,106.68,106.92,202854.0,107.0,107.0,106.68,106.92,202854.0
2025-03-20 10:15:00,106.95,107.09,106.69,107.01,253291.0,106.95,107.09,106.69,107.01,253291.0
2025-03-20 10:20:00,107.0,107.4,106.92,107.3,411861.0,107.0,107.4,106.92,107.3,411861.0
2025-03-20 10:25:00,107.32,107.33,106.86,106.95,308429.0,107.32,107.33,106.86,106.95,308429.0
2025-03-20 10:30:00,106.95,107.05,106.72,107.02,278479.0,106.95,107.05,106.72,107.02,278479.0
2025-03-20 10:35:00,107.03,107.48,106.94,107.31,437099.0,107.03,107.48,106.94,107.31,437099.0
2025-03-20 10:40:00,107.3,107.94,107.19,107.77,581239.0,107.3,107.94,107.19,107.77,581239.0
2025-03-20 10:45:00,107.77,108.26,107.74,108.13,547511.0,107.77,108.26,107.74,108.13,547511.0
2025-03-20 10:50:00,108.12,108.13,107.66,107.73,410528.0,108.12,108.13,107.66,107.73,410528.0
2025-03-20 10:55:00,107.73,107.75,107.5,107.57,273605.0,107.73,107.75,107.5,107.57,273605.0
2025-03-20 11:00:00,107.56,107.63,107.32,107.41,232630.0,107.56,107.63,107.32,107.41,232630.0
2025-03-20 11:05:00,107.41,107.53,107.24,107.52,288554.0,107.41,107.53,107.24,107.52,288554.0
2025-03-20 11:10:00,107.5,107.78,107.41,107.69,328005.0,107.5,107.78,107.41,107.69,328005.0
2025-03-20 11:15:00,107.69,107.94,107.62,107.83,289986.0,107.69,107.94,107.62,107.83,289986.0
2025-03-20 11:20:00,107.83,107.94,107.62,107.85,228765.0,107.83,107.94,107.62,107.85,228765.0
2025-03-20 11:25:00,107.85,107.88,107.71,107.77,173221.0,107.85,107.88,107.71,107.77,173221.0
2025-03-20 11:30:00,107.78,107.81,107.47,107.59,277167.0,107.78,107.81,107.47,107.59,277167.0
2025-03-20 11:35:00,107.57,107.57,107.24,107.46,322781.0,107.57,107.57,107.24,107.46,322781.0
2025-03-20 11:40:00,107.46,107.63,107.38,107.57,167397.0,107.46,107.63,107.38,107.57,167397.0
2025-03-20 11:45:00,107.56,107.66,107.37,107.56,147654.0,107.56,107.66,107.37,107.56,147654.0
2025-03-20 11:50:00,107.56,107.87,107.47,107.77,225377.0,107.56,107.87,107.47,107.77,225377.0
2025-03-20 11:55:00,107.77,107.77,107.46,107.53,329703.0,107.77,107.77,107.46,107.53,329703.0
2025-03-20 12:00:00,107.53,107.82,107.35,107.57,331382.0,107.53,107.82,107.35,107.57,331382.0
2025-03-20 12:05:00,107.57,107.64,107.16,107.21,211964.0,107.57,107.64,107.16,107.21,211964.0
2025-03-20 12:10:00,107.22,107.26,106.93,107.25,279910.0,107.22,107.26,106.93,107.25,279910.0
2025-03-20 12:15:00,107.26,107.26,107.03,107.14,116627.0,107.26,107.26,107.03,107.14,116627.0
2025-03-20 12:20:00,107.14,107.16,106.91,107.0,128601.0,107.14,107.16,106.91,107.0,128601.0
2025-03-20 12:25:00,106.97,107.02,106.49,106.59,308033.0,106.97,107.02,106.49,106.59,308033.0
2025-03-20 12:30:00,106.59,106.83,106.52,106.57,226384.0,106.59,106.83,106.52,106.57,226384.0
2025-03-20 12:35:00,106.58,106.89,106.49,106.85,142089.0,106.58,106.89,106.49,106.85,142089.0
2025-03-20 12:40:00,106.87,106.87,106.5,106.61,154960.0,106.87,106.87,106.5,106.61,154960.0
2025-03-20 12:45:00,106.59,106.72,106.42,106.47,224153.0,106.59,106.72,106.42,106.47,224153.0
2025-03-20 12:50:00,106.47,106.74,106.46,106.73,97754.0,106.47,106.74,106.46,106.73,97754.0
2025-03-20 12:55:00,106.74,106.78,106.49,106.57,97302.0,106.74,106.78,106.49,106.57,97302.0
2025-03-20 13:00:00,106.55,106.77,106.53,106.77,130111.0,106.55,106.77,106.53,106.77,130111.0
2025-03-20 13:05:00,106.77,107.08,106.74,107.07,164719.0,106.77,107.08,106.74,107.07,164719.0
2025-03-20 13:10:00,107.06,107.14,106.96,107.05,124015.0,107.06,107.14,106.96,107.05,124015.0
2025-03-20 13:15:00,107.04,107.09,106.87,107.02,97555.0,107.04,107.09,106.87,107.02,97555.0
2025-03-20 13:20:00,107.02,107.08,106.77,106.78,113220.0,107.02,107.08,106.77,106.78,113220.0
2025-03-20 13:25:00,106.81,106.84,106.51,106.52,149778.0,106.81,106.84,106.51,106.52,149778.0
2025-03-20 13:30:00,106.54,106.88,106.51,106.75,129528.0,106.54,106.88,106.51,106.75,129528.0
2025-03-20 13:35:00,106.71,106.87,106.62,106.84,92921.0,106.71,106.87,106.62,106.84,92921.0
2025-03-20 13:40:00,106.85,106.88,106.68,106.86,94197.0,106.85,106.88,106.68,106.86,94197.0
2025-03-20 13:45:00,106.88,107.03,106.79,106.84,94834.0,106.88,107.03,106.79,106.84,94834.0
2025-03-20 13:50:00,106.83,106.96,106.79,106.84,105657.0,106.83,106.96,106.79,106.84,105657.0
2025-03-20 13:55:00,106.84,106.99,106.76,106.98,122896.0,106.84,106.99,106.76,106.98,122896.0
2025-03-20 14:00:00,106.98,107.2,106.94,107.11,274915.0,106.98,107.2,106.94,107.11,274915.0
2025-03-20 14:05:00,107.09,107.21,107.04,107.04,151474.0,107.09,107.21,107.04,107.04,151474.0
2025-03-20 14:10:00,107.04,107.18,107.02,107.05,117242.0,107.04,107.18,107.02,107.05,117242.0
2025-03-20 14:15:00,107.04,107.08,106.86,106.86,93074.0,107.04,107.08,106.86,106.86,93074.0
2025-03-20 14:20:00,106.86,106.88,106.7,106.87,116534.0,106.86,106.88,106.7,106.87,116534.0
2025-03-20 14:25:00,106.86,106.9,106.6,106.6,106025.0,106.86,106.9,106.6,106.6,106025.0
2025-03-20 14:30:00,106.62,106.65,106.52,106.55,119727.0,106.62,106.65,106.52,106.55,119727.0
2025-03-20 14:35:00,106.55,106.88,106.55,106.84,115790.0,106.55,106.88,106.55,106.84,115790.0
2025-03-20 14:40:00,106.84,106.84,106.65,106.66,69539.0,106.84,106.84,106.65,106.66,69539.0
2025-03-20 14:45:00,106.66,106.78,106.6,106.77,88597.0,106.66,106.78,106.6,106.77,88597.0
2025-03-20 14:50:00,106.76,106.96,106.74,106.91,104190.0,106.76,106.96,106.74,106.91,104190.0
2025-03-20 14:55:00,106.91,106.94,106.47,106.52,116486.0,106.91,106.94,106.47,106.52,116486.0
2025-03-20 15:00:00,106.52,106.77,106.49,106.7,103689.0,106.52,106.77,106.49,106.7,103689.0
2025-03-20 15:05:00,106.68,106.8,106.68,106.71,102887.0,106.68,106.8,106.68,106.71,102887.0
2025-03-20 15:10:00,106.7,106.96,106.68,106.87,169903.0,106.7,106.96,106.68,106.87,169903.0
2025-03-20 15:15:00,106.87,107.09,106.84,106.92,137660.0,106.87,107.09,106.84,106.92,137660.0
2025-03-20 15:20:00,106.92,107.13,106.92,106.98,128086.0,106.92,107.13,106.92,106.98,128086.0
2025-03-20 15:25:00,106.99,106.99,106.63,106.66,146830.0,106.99,106.99,106.63,106.66,146830.0
2025-03-20 15:30:00,106.67,106.99,106.67,106.89,132879.0,106.67,106.99,106.67,106.89,132879.0
2025-03-20 15:35:00,106.88,107.11,106.86,106.95,163732.0,106.88,107.11,106.86,106.95,163732.0
2025-03-20 15:40:00,106.95,107.27,106.94,107.25,211083.0,106.95,107.27,106.94,107.25,211083.0
2025-03-20 15:45:00,107.24,107.5,107.24,107.47,241271.0,107.24,107.5,107.24,107.47,241271.0
2025-03-20 15:50:00,107.47,107.47,107.13,107.2,354155.0,107.47,107.47,107.13,107.2,354155.0
2025-03-20 15:55:00,107.2,107.35,107.09,107.13,579073.0,107.2,107.35,107.09,107.13,579073.0
2025-03-21 09:30:00,105.39,105.47,104.38,104.46,2485977.0,105.39,105.47,104.38,104.46,2485977.0
2025-03-21 09:35:00,104.46,104.97,104.33,104.87,588703.0,104.46,104.97,104.33,104.87,588703.0
2025-03-21 09:40:00,104.87,105.43,104.78,105.21,419100.0,104.87,105.43,104.78,105.21,419100.0
2025-03-21 09:45:00,105.22,105.29,104.91,105.0,365206.0,105.22,105.29,104.91,105.0,365206.0
2025-03-21 09:50:00,104.97,105.24,104.74,105.05,398483.0,104.97,105.24,104.74,105.05,398483.0
2025-03-21 09:55:00,105.03,105.31,104.92,104.98,293363.0,105.03,105.31,104.92,104.98,293363.0
2025-03-21 10:00:00,105.0,105.07,104.7,104.98,313619.0,105.0,105.07,104.7,104.98,313619.0
2025-03-21 10:05:00,104.99,105.12,104.83,104.85,279875.0,104.99,105.12,104.83,104.85,279875.0
2025-03-21 10:10:00,104.85,105.06,104.62,105.05,337442.0,104.85,105.06,104.62,105.05,337442.0
2025-03-21 10:15:00,105.04,105.46,104.83,105.45,302461.0,105.04,105.46,104.83,105.45,302461.0
2025-03-21 10:20:00,105.45,105.56,105.18,105.47,267993.0,105.45,105.56,105.18,105.47,267993.0
2025-03-21 10:25:00,105.46,105.62,105.33,105.5,169196.0,105.46,105.62,105.33,105.5,169196.0
2025-03-21 10:30:00,105.5,105.58,105.3,105.47,157220.0,105.5,105.58,105.3,105.47,157220.0
2025-03-21 10:35:00,105.49,105.65,105.16,105.18,197397.0,105.49,105.65,105.16,105.18,197397.0
2025-03-21 10:40:00,105.18,105.54,105.06,105.47,172425.0,105.18,105.54,105.06,105.47,172425.0
2025-03-21 10:45:00,105.46,105.6,105.34,105.38,124272.0,105.46,105.6,105.34,105.38,124272.0
2025-03-21 10:50:00,105.38,105.49,105.22,105.4,114757.0,105.38,105.49,105.22,105.4,114757.0
2025-03-21 10:55:00,105.39,105.87,105.37,105.84,262783.0,105.39,105.87,105.37,105.84,262783.0
2025-03-21 11:00:00,105.86,106.07,105.79,105.92,267017.0,105.86,106.07,105.79,105.92,267017.0
2025-03-21 11:05:00,105.89,105.99,105.84,105.94,146769.0,105.89,105.99,105.84,105.94,146769.0
2025-03-21 11:10:00,105.93,105.96,105.43,105.48,258329.0,105.93,105.96,105.43,105.48,258329.0
2025-03-21 11:15:00,105.48,105.52,105.19,105.23,273123.0,105.48,105.52,105.19,105.23,273123.0
2025-03-21 11:20:00,105.24,105.26,105.06,105.09,179777.0,105.24,105.26,105.06,105.09,179777.0
2025-03-21 11:25:00,105.1,105.15,104.96,105.0,176141.0,105.1,105.15,104.96,105.0,176141.0
2025-03-21 11:30:00,104.98,105.25,104.96,105.13,128305.0,104.98,105.25,104.96,105.13,128305.0
2025-03-21 11:35:00,105.11,105.17,105.07,105.13,69777.0,105.11,105.17,105.07,105.13,69777.0
2025-03-21 11:40:00,105.13,105.15,104.98,105.05,111497.0,105.13,105.15,104.98,105.05,111497.0
2025-03-21 11:45:00,105.05,105.21,105.01,105.15,172253.0,105.05,105.21,105.01,105.15,172253.0
2025-03-21 11:50:00,105.15,105.33,105.02,105.2,183901.0,105.15,105.33,105.02,105.2,183901.0
2025-03-21 11:55:00,105.2,105.54,105.2,105.36,206789.0,105.2,105.54,105.2,105.36,206789.0
2025-03-21 12:00:00,105.36,105.58,105.08,105.47,289171.0,105.36,105.58,105.08,105.47,289171.0
2025-03-21 12:05:00,105.47,105.69,105.46,105.66,120774.0,105.47,105.69,105.46,105.66,120774.0
2025-03-21 12:10:00,105.65,105.89,105.6,105.79,171985.0,105.65,105.89,105.6,105.79,171985.0
2025-03-21 12:15:00,105.8,106.33,105.75,106.29,231390.0,105.8,106.33,105.75,106.29,231390.0
2025-03-21 12:20:00,106.29,106.61,106.26,106.6,279300.0,106.29,106.61,106.26,106.6,279300.0
2025-03-21 12:25:00,106.6,106.63,106.36,106.36,225986.0,106.6,106.63,106.36,106.36,225986.0
2025-03-21 12:30:00,106.36,106.47,106.28,106.45,140898.0,106.36,106.47,106.28,106.45,140898.0
2025-03-21 12:35:00,106.44,106.56,106.4,106.53,173500.0,106.44,106.56,106.4,106.53,173500.0
2025-03-21 12:40:00,106.52,106.64,106.42,106.48,131264.0,106.52,106.64,106.42,106.48,131264.0
2025-03-21 12:45:00,106.49,106.67,106.46,106.59,119487.0,106.49,106.67,106.46,106.59,119487.0
2025-03-21 12:50:00,106.59,106.71,106.47,106.67,125031.0,106.59,106.71,106.47,106.67,125031.0
2025-03-21 12:55:00,106.65,106.97,106.64,106.97,146745.0,106.65,106.97,106.64,106.97,146745.0
2025-03-21 13:00:00,106.96,106.97,106.78,106.86,133240.0,106.96,106.97,106.78,106.86,133240.0
2025-03-21 13:05:00,106.86,106.99,106.84,106.95,72919.0,106.86,106.99,106.84,106.95,72919.0
2025-03-21 13:10:00,106.95,106.97,106.75,106.78,130790.0,106.95,106.97,106.75,106.78,130790.0
2025-03-21 13:15:00,106.77,106.89,106.66,106.68,113755.0,106.77,106.89,106.66,106.68,113755.0
2025-03-21 13:20:00,106.68,106.9,106.65,106.83,107111.0,106.68,106.9,106.65,106.83,107111.0
2025-03-21 13:25:00,106.83,106.84,106.56,106.6,93446.0,106.83,106.84,106.56,106.6,93446.0
2025-03-21 13:30:00,106.6,106.61,106.42,106.5,125252.0,106.6,106.61,106.42,106.5,125252.0
2025-03-21 13:35:00,106.51,106.62,106.41,106.61,97482.0,106.51,106.62,106.41,106.61,97482.0
2025-03-21 13:40:00,106.6,106.9,106.58,106.8,117529.0,106.6,106.9,106.58,106.8,117529.0
2025-03-21 13:45:00,106.8,106.94,106.78,106.94,80736.0,106.8,106.94,106.78,106.94,80736.0
2025-03-21 13:50:00,106.93,107.07,106.89,106.95,137925.0,106.93,107.07,106.89,106.95,137925.0
2025-03-21 13:55:00,106.95,107.0,106.8,106.87,74425.0,106.95,107.0,106.8,106.87,74425.0
2025-03-21 14:00:00,106.87,107.07,106.82,107.05,101136.0,106.87,107.07,106.82,107.05,101136.0
2025-03-21 14:05:00,107.05,107.05,106.83,106.88,163663.0,107.05,107.05,106.83,106.88,163663.0
2025-03-21 14:10:00,106.87,106.97,106.83,106.94,165974.0,106.87,106.97,106.83,106.94,165974.0
2025-03-21 14:15:00,106.94,107.11,106.84,107.09,121060.0,106.94,107.11,106.84,107.09,121060.0
2025-03-21 14:20:00,107.09,107.1,106.91,106.97,113025.0,107.09,107.1,106.91,106.97,113025.0
2025-03-21 14:25:00,106.94,106.98,106.83,106.87,117008.0,106.94,106.98,106.83,106.87,117008.0
2025-03-21 14:30:00,106.85,106.99,106.81,106.96,84574.0,106.85,106.99,106.81,106.96,84574.0
2025-03-21 14:35:00,106.96,107.19,106.93,107.12,115328.0,106.96,107.19,106.93,107.12,115328.0
2025-03-21 14:40:00,107.13,107.24,107.13,107.22,131662.0,107.13,107.24,107.13,107.22,131662.0
2025-03-21 14:45:00,107.21,107.25,107.03,107.07,150189.0,107.21,107.25,107.03,107.07,150189.0
2025-03-21 14:50:00,107.07,107.14,106.98,107.04,84616.0,107.07,107.14,106.98,107.04,84616.0
2025-03-21 14:55:00,107.05,107.19,107.05,107.09,101835.0,107.05,107.19,107.05,107.09,101835.0
2025-03-21 15:00:00,107.09,107.12,106.88,106.95,133708.0,107.09,107.12,106.88,106.95,133708.0
2025-03-21 15:05:00,106.97,107.0,106.8,106.81,121028.0,106.97,107.0,106.8,106.81,121028.0
2025-03-21 15:10:00,106.8,106.9,106.65,106.88,221246.0,106.8,106.9,106.65,106.88,221246.0
2025-03-21 15:15:00,106.88,106.92,106.74,106.9,96482.0,106.88,106.92,106.74,106.9,96482.0
2025-03-21 15:20:00,106.89,106.96,106.75,106.95,139906.0,106.89,106.96,106.75,106.95,139906.0
2025-03-21 15:25:00,106.95,106.95,106.74,106.84,117466.0,106.95,106.95,106.74,106.84,117466.0
2025-03-21 15:30:00,106.82,106.88,106.75,106.78,134305.0,106.82,106.88,106.75,106.78,134305.0
2025-03-21 15:35:00,106.78,106.89,106.7,106.84,198258.0,106.78,106.89,106.7,106.84,198258.0
2025-03-21 15:40:00,106.84,106.85,106.7,106.79,131198.0,106.84,106.85,106.7,106.79,131198.0
2025-03-21 15:45:00,106.8,106.87,106.63,106.73,243445.0,106.8,106.87,106.63,106.73,243445.0
2025-03-21 15:50:00,106.74,107.16,106.72,106.87,509395.0,106.74,107.16,106.72,106.87,509395.0
2025-03-21 15:55:00,106.87,106.91,106.12,106.43,1389899.0,106.87,106.91,106.12,106.43,1389899.0
2025-03-24 09:30:00,109.69,110.17,109.4,109.85,1440257.0,109.69,110.17,109.4,109.85,1440257.0
2025-03-24 09:35:00,109.86,110.22,109.55,110.1,785769.0,109.86,110.22,109.55,110.1,785769.0
2025-03-24 09:40:00,110.08,110.32,109.81,109.98,694842.0,110.08,110.32,109.81,109.98,694842.0
2025-03-24 09:45:00,109.97,110.21,109.76,110.2,496761.0,109.97,110.21,109.76,110.2,496761.0
2025-03-24 09:50:00,110.21,110.25,110.0,110.05,403567.0,110.21,110.25,110.0,110.05,403567.0
2025-03-24 09:55:00,110.06,110.17,109.72,109.79,576167.0,110.06,110.17,109.72,109.79,576167.0
2025-03-24 10:00:00,109.8,110.69,109.69,110.69,822971.0,109.8,110.69,109.69,110.69,822971.0
2025-03-24 10:05:00,110.69,111.18,110.6,111.04,1003839.0,110.69,111.18,110.6,111.04,1003839.0
2025-03-24 10:10:00,111.05,111.7,111.03,111.55,915204.0,111.05,111.7,111.03,111.55,915204.0
2025-03-24 10:15:00,111.54,112.05,111.48,112.03,995383.0,111.54,112.05,111.48,112.03,995383.0
2025-03-24 10:20:00,112.03,112.15,111.65,112.13,630435.0,112.03,112.15,111.65,112.13,630435.0
2025-03-24 10:25:00,112.14,112.18,111.86,112.03,665234.0,112.14,112.18,111.86,112.03,665234.0
2025-03-24 10:30:00,112.03,112.37,111.83,112.22,626992.0,112.03,112.37,111.83,112.22,626992.0
2025-03-24 10:35:00,112.24,112.74,112.2,112.28,985354.0,112.24,112.74,112.2,112.28,985354.0
2025-03-24 10:40:00,112.29,112.5,112.15,112.24,519743.0,112.29,112.5,112.15,112.24,519743.0
2025-03-24 10:45:00,112.22,112.67,112.05,112.63,504733.0,112.22,112.67,112.05,112.63,504733.0
2025-03-24 10:50:00,112.63,112.69,112.41,112.59,362033.0,112.63,112.69,112.41,112.59,362033.0
2025-03-24 10:55:00,112.57,112.63,112.26,112.34,375748.0,112.57,112.63,112.26,112.34,375748.0
2025-03-24 11:00:00,112.34,112.85,112.19,112.79,609977.0,112.34,112.85,112.19,112.79,609977.0
2025-03-24 11:05:00,112.79,112.97,112.68,112.95,524585.0,112.79,112.97,112.68,112.95,524585.0
2025-03-24 11:10:00,112.95,113.11,112.85,113.01,642413.0,112.95,113.11,112.85,113.01,642413.0
2025-03-24 11:15:00,113.02,113.22,112.91,113.15,531068.0,113.02,113.22,112.91,113.15,531068.0
2025-03-24 11:20:00,113.17,113.5,113.1,113.35,667298.0,113.17,113.5,113.1,113.35,667298.0
2025-03-24 11:25:00,113.36,113.4,113.08,113.14,377371.0,113.36,113.4,113.08,113.14,377371.0
2025-03-24 11:30:00,113.13,113.3,112.93,113.12,425046.0,113.13,113.3,112.93,113.12,425046.0
2025-03-24 11:35:00,113.11,113.24,112.85,112.9,349633.0,113.11,113.24,112.85,112.9,349633.0
2025-03-24 11:40:00,112.89,112.98,112.79,112.85,319152.0,112.89,112.98,112.79,112.85,319152.0
2025-03-24 11:45:00,112.85,112.98,112.8,112.85,271656.0,112.85,112.98,112.8,112.85,271656.0
2025-03-24 11:50:00,112.86,113.12,112.71,113.11,407251.0,112.86,113.12,112.71,113.11,407251.0
2025-03-24 11:55:00,113.11,113.23,112.95,113.13,301823.0,113.11,113.23,112.95,113.13,301823.0
2025-03-24 12:00:00,113.12,113.58,113.09,113.55,387615.0,113.12,113.58,113.09,113.55,387615.0
2025-03-24 12:05:00,113.55,113.81,113.55,113.78,385354.0,113.55,113.81,113.55,113.78,385354.0
2025-03-24 12:10:00,113.78,113.78,113.59,113.74,351902.0,113.78,113.78,113.59,113.74,351902.0
2025-03-24 12:15:00,113.74,113.99,113.69,113.91,682933.0,113.74,113.99,113.69,113.91,682933.0
2025-03-24 12:20:00,113.92,114.25,113.83,114.18,493586.0,113.92,114.25,113.83,114.18,493586.0
2025-03-24 12:25:00,114.17,114.2,113.64,113.65,622286.0,114.17,114.2,113.64,113.65,622286.0
2025-03-24 12:30:00,113.65,113.81,113.56,113.76,350245.0,113.65,113.81,113.56,113.76,350245.0
2025-03-24 12:35:00,113.76,113.97,113.67,113.84,329782.0,113.76,113.97,113.67,113.84,329782.0
2025-03-24 12:40:00,113.85,113.85,113.58,113.82,315798.0,113.85,113.85,113.58,113.82,315798.0
2025-03-24 12:45:00,113.82,114.09,113.76,113.89,385117.0,113.82,114.09,113.76,113.89,385117.0
2025-03-24 12:50:00,113.89,114.06,113.83,114.01,294642.0,113.89,114.06,113.83,114.01,294642.0
2025-03-24 12:55:00,114.01,114.02,113.8,113.89,227276.0,114.01,114.02,113.8,113.89,227276.0
2025-03-24 13:00:00,113.9,114.16,113.87,113.98,366690.0,113.9,114.16,113.87,113.98,366690.0
2025-03-24 13:05:00,113.98,114.09,113.72,113.73,316832.0,113.98,114.09,113.72,113.73,316832.0
2025-03-24 13:10:00,113.73,113.87,113.52,113.56,383557.0,113.73,113.87,113.52,113.56,383557.0
2025-03-24 13:15:00,113.56,113.56,113.34,113.43,384190.0,113.56,113.56,113.34,113.43,384190.0
2025-03-24 13:20:00,113.43,113.54,113.31,113.39,310875.0,113.43,113.54,113.31,113.39,310875.0
2025-03-24 13:25:00,113.38,113.53,113.38,113.44,182293.0,113.38,113.53,113.38,113.44,182293.0
2025-03-24 13:30:00,113.43,113.51,113.4,113.48,282236.0,113.43,113.51,113.4,113.48,282236.0
2025-03-24 13:35:00,113.48,113.95,113.47,113.9,404265.0,113.48,113.95,113.47,113.9,404265.0
2025-03-24 13:40:00,113.91,114.18,113.84,114.14,304078.0,113.91,114.18,113.84,114.14,304078.0
2025-03-24 13:45:00,114.15,114.2,113.96,114.19,323644.0,114.15,114.2,113.96,114.19,323644.0
2025-03-24 13:50:00,114.19,114.32,113.98,114.08,366059.0,114.19,114.32,113.98,114.08,366059.0
2025-03-24 13:55:00,114.09,114.17,113.96,114.11,260433.0,114.09,114.17,113.96,114.11,260433.0
2025-03-24 14:00:00,114.12,114.2,114.04,114.09,246843.0,114.12,114.2,114.04,114.09,246843.0
2025-03-24 14:05:00,114.08,114.35,114.07,114.28,285286.0,114.08,114.35,114.07,114.28,285286.0
2025-03-24 14:10:00,114.28,114.28,114.01,114.06,227791.0,114.28,114.28,114.01,114.06,227791.0
2025-03-24 14:15:00,114.06,114.33,114.06,114.22,199701.0,114.06,114.33,114.06,114.22,199701.0
2025-03-24 14:20:00,114.23,114.47,114.21,114.44,345781.0,114.23,114.47,114.21,114.44,345781.0
2025-03-24 14:25:00,114.44,114.44,114.27,114.33,254482.0,114.44,114.44,114.27,114.33,254482.0
2025-03-24 14:30:00,114.33,114.37,114.09,114.25,284313.0,114.33,114.37,114.09,114.25,284313.0
2025-03-24 14:35:00,114.26,114.7,114.2,114.62,520717.0,114.26,114.7,114.2,114.62,520717.0
2025-03-24 14:40:00,114.62,114.77,114.54,114.71,441208.0,114.62,114.77,114.54,114.71,441208.0
2025-03-24 14:45:00,114.7,114.8,114.47,114.63,572551.0,114.7,114.8,114.47,114.63,572551.0
2025-03-24 14:50:00,114.61,114.72,114.44,114.69,341396.0,114.61,114.72,114.44,114.69,341396.0
2025-03-24 14:55:00,114.68,114.74,114.57,114.59,238843.0,114.68,114.74,114.57,114.59,238843.0
2025-03-24 15:00:00,114.59,114.62,114.46,114.62,258963.0,114.59,114.62,114.46,114.62,258963.0
2025-03-24 15:05:00,114.62,114.79,114.59,114.66,351853.0,114.62,114.79,114.59,114.66,351853.0
2025-03-24 15:10:00,114.66,114.76,114.63,114.68,237617.0,114.66,114.76,114.63,114.68,237617.0
2025-03-24 15:15:00,114.68,114.82,114.68,114.81,331657.0,114.68,114.82,114.68,114.81,331657.0
2025-03-24 15:20:00,114.81,114.85,114.63,114.71,313107.0,114.81,114.85,114.63,114.71,313107.0
2025-03-24 15:25:00,114.71,114.72,114.34,114.44,399038.0,114.71,114.72,114.34,114.44,399038.0
2025-03-24 15:30:00,114.44,114.5,114.28,114.35,355310.0,114.44,114.5,114.28,114.35,355310.0
2025-03-24 15:35:00,114.34,114.39,114.16,114.26,392104.0,114.34,114.39,114.16,114.26,392104.0
2025-03-24 15:40:00,114.25,114.44,114.22,114.38,387566.0,114.25,114.44,114.22,114.38,387566.0
2025-03-24 15:45:00,114.39,114.66,114.29,114.53,508982.0,114.39,114.66,114.29,114.53,508982.0
2025-03-24 15:50:00,114.52,114.52,113.88,114.12,1066623.0,114.52,114.52,113.88,114.12,1066623.0
2025-03-24 15:55:00,114.13,114.16,113.67,113.85,1898259.0,114.13,114.16,113.67,113.85,1898259.0
2025-03-25 09:30:00,113.27,114.62,113.03,114.43,1313086.0,113.27,114.62,113.03,114.43,1313086.0
2025-03-25 09:35:00,114.44,114.77,113.91,113.92,879125.0,114.44,114.77,113.91,113.92,879125.0
2025-03-25 09:40:00,113.94,114.08,113.2,113.67,771485.0,113.94,114.08,113.2,113.67,771485.0
2025-03-25 09:45:00,113.66,113.83,113.3,113.56,510227.0,113.66,113.83,113.3,113.56,510227.0
2025-03-25 09:50:00,113.56,113.85,113.48,113.77,385424.0,113.56,113.85,113.48,113.77,385424.0
2025-03-25 09:55:00,113.76,113.81,113.39,113.47,300255.0,113.76,113.81,113.39,113.47,300255.0
2025-03-25 10:00:00,113.5,113.61,113.03,113.29,477190.0,113.5,113.61,113.03,113.29,477190.0
2025-03-25 10:05:00,113.31,113.71,113.28,113.68,356377.0,113.31,113.71,113.28,113.68,356377.0
2025-03-25 10:10:00,113.66,113.66,113.2,113.3,370583.0,113.66,113.66,113.2,113.3,370583.0
2025-03-25 10:15:00,113.29,113.57,113.25,113.33,229927.0,113.29,113.57,113.25,113.33,229927.0
2025-03-25 10:20:00,113.34,113.37,113.05,113.22,304046.0,113.34,113.37,113.05,113.22,304046.0
2025-03-25 10:25:00,113.21,113.4,113.13,113.34,192970.0,113.21,113.4,113.13,113.34,192970.0
2025-03-25 10:30:00,113.35,113.38,112.71,112.98,461555.0,113.35,113.38,112.71,112.98,461555.0
2025-03-25 10:35:00,112.98,113.02,112.83,113.01,255368.0,112.98,113.02,112.83,113.01,255368.0
2025-03-25 10:40:00,113.01,113.33,113.0,113.16,340186.0,113.01,113.33,113.0,113.16,340186.0
2025-03-25 10:45:00,113.16,113.55,113.15,113.44,341217.0,113.16,113.55,113.15,113.44,341217.0
2025-03-25 10:50:00,113.45,113.69,113.33,113.35,312125.0,113.45,113.69,113.33,113.35,312125.0
2025-03-25 10:55:00,113.35,113.53,112.75,113.12,348271.0,113.35,113.53,112.75,113.12,348271.0
2025-03-25 11:00:00,113.13,113.24,113.06,113.13,182677.0,113.13,113.24,113.06,113.13,182677.0
2025-03-25 11:05:00,113.11,113.26,113.07,113.08,143326.0,113.11,113.26,113.07,113.08,143326.0
2025-03-25 11:10:00,113.08,113.08,112.83,112.92,199450.0,113.08,113.08,112.83,112.92,199450.0
2025-03-25 11:15:00,112.92,113.05,112.87,113.01,132214.0,112.92,113.05,112.87,113.01,132214.0
2025-03-25 11:20:00,112.99,113.06,112.9,112.96,151717.0,112.99,113.06,112.9,112.96,151717.0
2025-03-25 11:25:00,112.96,112.98,112.79,112.87,150855.0,112.96,112.98,112.79,112.87,150855.0
2025-03-25 11:30:00,112.87,113.1,112.84,113.05,216728.0,112.87,113.1,112.84,113.05,216728.0
2025-03-25 11:35:00,113.05,113.32,113.01,113.21,201074.0,113.05,113.32,113.01,113.21,201074.0
2025-03-25 11:40:00,113.2,113.25,113.04,113.24,163077.0,113.2,113.25,113.04,113.24,163077.0
2025-03-25 11:45:00,113.22,113.48,113.14,113.48,175269.0,113.22,113.48,113.14,113.48,175269.0
2025-03-25 11:50:00,113.48,113.66,113.46,113.56,317129.0,113.48,113.66,113.46,113.56,317129.0
2025-03-25 11:55:00,113.58,113.83,113.34,113.51,380531.0,113.58,113.83,113.34,113.51,380531.0
2025-03-25 12:00:00,113.52,113.71,113.52,113.54,194835.0,113.52,113.71,113.52,113.54,194835.0
2025-03-25 12:05:00,113.55,113.63,113.45,113.59,116871.0,113.55,113.63,113.45,113.59,116871.0
2025-03-25 12:10:00,113.58,113.66,113.4,113.43,127514.0,113.58,113.66,113.4,113.43,127514.0
2025-03-25 12:15:00,113.43,113.45,113.32,113.38,138271.0,113.43,113.45,113.32,113.38,138271.0
2025-03-25 12:20:00,113.38,113.63,113.36,113.57,127719.0,113.38,113.63,113.36,113.57,127719.0
2025-03-25 12:25:00,113.57,113.61,113.27,113.34,136528.0,113.57,113.61,113.27,113.34,136528.0
2025-03-25 12:30:00,113.35,113.37,113.08,113.09,175511.0,113.35,113.37,113.08,113.09,175511.0
2025-03-25 12:35:00,113.08,113.18,113.08,113.12,143308.0,113.08,113.18,113.08,113.12,143308.0
2025-03-25 12:40:00,113.11,113.24,113.01,113.24,166335.0,113.11,113.24,113.01,113.24,166335.0
2025-03-25 12:45:00,113.23,113.24,113.12,113.18,108842.0,113.23,113.24,113.12,113.18,108842.0
2025-03-25 12:50:00,113.18,113.38,113.16,113.33,127843.0,113.18,113.38,113.16,113.33,127843.0
2025-03-25 12:55:00,113.34,113.38,113.25,113.28,81381.0,113.34,113.38,113.25,113.28,81381.0
2025-03-25 13:00:00,113.29,113.42,113.26,113.38,124461.0,113.29,113.42,113.26,113.38,124461.0
2025-03-25 13:05:00,113.4,113.47,113.39,113.43,85890.0,113.4,113.47,113.39,113.43,85890.0
2025-03-25 13:10:00,113.44,113.45,113.14,113.16,150128.0,113.44,113.45,113.14,113.16,150128.0
2025-03-25 13:15:00,113.15,113.19,113.01,113.02,161344.0,113.15,113.19,113.01,113.02,161344.0
2025-03-25 13:20:00,113.02,113.03,112.89,112.94,154851.0,113.02,113.03,112.89,112.94,154851.0
2025-03-25 13:25:00,112.94,112.99,112.75,112.81,227330.0,112.94,112.99,112.75,112.81,227330.0
2025-03-25 13:30:00,112.81,113.08,112.8,113.06,139142.0,112.81,113.08,112.8,113.06,139142.0
2025-03-25 13:35:00,113.06,113.1,112.93,112.94,82441.0,113.06,113.1,112.93,112.94,82441.0
2025-03-25 13:40:00,112.94,113.05,112.91,112.98,65769.0,112.94,113.05,112.91,112.98,65769.0
2025-03-25 13:45:00,112.97,113.11,112.94,113.04,149519.0,112.97,113.11,112.94,113.04,149519.0
2025-03-25 13:50:00,113.04,113.06,112.91,113.01,122233.0,113.04,113.06,112.91,113.01,122233.0
2025-03-25 13:55:00,113.0,113.08,112.97,113.0,71451.0,113.0,113.08,112.97,113.0,71451.0
2025-03-25 14:00:00,112.98,113.0,112.91,112.98,94331.0,112.98,113.0,112.91,112.98,94331.0
2025-03-25 14:05:00,112.98,113.08,112.91,113.01,100895.0,112.98,113.08,112.91,113.01,100895.0
2025-03-25 14:10:00,113.0,113.06,112.94,112.98,56675.0,113.0,113.06,112.94,112.98,56675.0
2025-03-25 14:15:00,112.97,113.09,112.96,113.07,101507.0,112.97,113.09,112.96,113.07,101507.0
2025-03-25 14:20:00,113.07,113.11,113.0,113.03,123615.0,113.07,113.11,113.0,113.03,123615.0
2025-03-25 14:25:00,113.02,113.07,112.91,112.93,141030.0,113.02,113.07,112.91,112.93,141030.0
2025-03-25 14:30:00,112.94,113.0,112.89,112.99,81350.0,112.94,113.0,112.89,112.99,81350.0
2025-03-25 14:35:00,112.99,113.08,112.94,113.05,51627.0,112.99,113.08,112.94,113.05,51627.0
2025-03-25 14:40:00,113.05,113.08,112.99,113.06,66690.0,113.05,113.08,112.99,113.06,66690.0
2025-03-25 14:45:00,113.07,113.11,113.02,113.02,81169.0,113.07,113.11,113.02,113.02,81169.0
2025-03-25 14:50:00,113.03,113.32,113.01,113.31,175765.0,113.03,113.32,113.01,113.31,175765.0
2025-03-25 14:55:00,113.31,113.39,113.24,113.32,99989.0,113.31,113.39,113.24,113.32,99989.0
2025-03-25 15:00:00,113.33,113.58,113.31,113.51,137568.0,113.33,113.58,113.31,113.51,137568.0
2025-03-25 15:05:00,113.51,113.6,113.49,113.59,123976.0,113.51,113.6,113.49,113.59,123976.0
2025-03-25 15:10:00,113.59,113.68,113.53,113.55,149048.0,113.59,113.68,113.53,113.55,149048.0
2025-03-25 15:15:00,113.55,113.6,113.41,113.59,126910.0,113.55,113.6,113.41,113.59,126910.0
2025-03-25 15:20:00,113.58,113.77,113.48,113.71,155596.0,113.58,113.77,113.48,113.71,155596.0
2025-03-25 15:25:00,113.71,113.76,113.64,113.75,208390.0,113.71,113.76,113.64,113.75,208390.0
2025-03-25 15:30:00,113.75,114.24,113.72,114.21,369379.0,113.75,114.24,113.72,114.21,369379.0
2025-03-25 15:35:00,114.22,114.4,114.01,114.13,471944.0,114.22,114.4,114.01,114.13,471944.0
2025-03-25 15:40:00,114.14,114.24,114.09,114.22,202054.0,114.14,114.24,114.09,114.22,202054.0
2025-03-25 15:45:00,114.22,114.55,114.21,114.46,393444.0,114.22,114.55,114.21,114.46,393444.0
2025-03-25 15:50:00,114.44,114.81,114.24,114.66,917762.0,114.44,114.81,114.24,114.66,917762.0
2025-03-25 15:55:00,114.64,114.95,114.41,114.82,1560480.0,114.64,114.95,114.41,114.82,1560480.0
2025-03-26 09:30:00,114.11,115.72,113.98,115.46,1488205.0,114.11,115.72,113.98,115.46,1488205.0
2025-03-26 09:35:00,115.48,115.9,115.08,115.2,837324.0,115.48,115.9,115.08,115.2,837324.0
2025-03-26 09:40:00,115.21,115.37,113.82,113.94,832177.0,115.21,115.37,113.82,113.94,832177.0
2025-03-26 09:45:00,113.96,113.99,112.82,112.97,1082977.0,113.96,113.99,112.82,112.97,1082977.0
2025-03-26 09:50:00,112.97,113.18,112.35,112.45,913131.0,112.97,113.18,112.35,112.45,913131.0
2025-03-26 09:55:00,112.45,112.47,111.59,112.05,1215419.0,112.45,112.47,111.59,112.05,1215419.0
2025-03-26 10:00:00,112.05,112.62,111.94,112.16,858612.0,112.05,112.62,111.94,112.16,858612.0
2025-03-26 10:05:00,112.17,112.45,111.95,112.07,435319.0,112.17,112.45,111.95,112.07,435319.0
2025-03-26 10:10:00,112.06,112.35,111.84,112.29,522606.0,112.06,112.35,111.84,112.29,522606.0
2025-03-26 10:15:00,112.31,112.38,111.8,111.83,398890.0,112.31,112.38,111.8,111.83,398890.0
2025-03-26 10:20:00,111.83,111.86,111.17,111.62,793349.0,111.83,111.86,111.17,111.62,793349.0
2025-03-26 10:25:00,111.6,111.63,111.2,111.43,484161.0,111.6,111.63,111.2,111.43,484161.0
2025-03-26 10:30:00,111.44,111.73,111.28,111.4,458282.0,111.44,111.73,111.28,111.4,458282.0
2025-03-26 10:35:00,111.42,111.7,111.38,111.46,294505.0,111.42,111.7,111.38,111.46,294505.0
2025-03-26 10:40:00,111.45,111.47,111.2,111.21,307606.0,111.45,111.47,111.2,111.21,307606.0
2025-03-26 10:45:00,111.22,111.23,110.9,111.03,442473.0,111.22,111.23,110.9,111.03,442473.0
2025-03-26 10:50:00,111.03,111.53,111.02,111.37,333053.0,111.03,111.53,111.02,111.37,333053.0
2025-03-26 10:55:00,111.4,111.44,111.2,111.21,181806.0,111.4,111.44,111.2,111.21,181806.0
2025-03-26 11:00:00,111.21,111.45,111.16,111.26,218718.0,111.21,111.45,111.16,111.26,218718.0
2025-03-26 11:05:00,111.26,111.31,111.06,111.1,217803.0,111.26,111.31,111.06,111.1,217803.0
2025-03-26 11:10:00,111.1,111.23,110.89,111.06,382606.0,111.1,111.23,110.89,111.06,382606.0
2025-03-26 11:15:00,111.05,111.22,110.97,111.2,196120.0,111.05,111.22,110.97,111.2,196120.0
2025-03-26 11:20:00,111.2,111.25,110.92,110.93,282306.0,111.2,111.25,110.92,110.93,282306.0
2025-03-26 11:25:00,110.92,110.93,110.48,110.65,558671.0,110.92,110.93,110.48,110.65,558671.0
2025-03-26 11:30:00,110.65,111.24,110.63,111.12,445721.0,110.65,111.24,110.63,111.12,445721.0
2025-03-26 11:35:00,111.12,111.12,110.67,110.96,362449.0,111.12,111.12,110.67,110.96,362449.0
2025-03-26 11:40:00,110.95,111.1,110.75,110.77,220820.0,110.95,111.1,110.75,110.77,220820.0
2025-03-26 11:45:00,110.77,110.88,110.6,110.66,271849.0,110.77,110.88,110.6,110.66,271849.0
2025-03-26 11:50:00,110.65,110.72,110.28,110.39,266121.0,110.65,110.72,110.28,110.39,266121.0
2025-03-26 11:55:00,110.39,110.48,110.12,110.35,354451.0,110.39,110.48,110.12,110.35,354451.0
2025-03-26 12:00:00,110.35,110.41,110.05,110.19,285049.0,110.35,110.41,110.05,110.19,285049.0
2025-03-26 12:05:00,110.2,110.52,110.16,110.32,270168.0,110.2,110.52,110.16,110.32,270168.0
2025-03-26 12:10:00,110.31,110.38,110.03,110.17,181858.0,110.31,110.38,110.03,110.17,181858.0
2025-03-26 12:15:00,110.16,110.17,109.86,109.87,385441.0,110.16,110.17,109.86,109.87,385441.0
2025-03-26 12:20:00,109.87,110.09,109.83,110.04,273601.0,109.87,110.09,109.83,110.04,273601.0
2025-03-26 12:25:00,110.06,110.26,110.02,110.23,188089.0,110.06,110.26,110.02,110.23,188089.0
2025-03-26 12:30:00,110.23,110.26,109.98,110.04,201673.0,110.23,110.26,109.98,110.04,201673.0
2025-03-26 12:35:00,110.06,110.2,110.01,110.05,151206.0,110.06,110.2,110.01,110.05,151206.0
2025-03-26 12:40:00,110.08,110.12,109.76,109.81,247509.0,110.08,110.12,109.76,109.81,247509.0
2025-03-26 12:45:00,109.81,109.96,109.64,109.81,210653.0,109.81,109.96,109.64,109.81,210653.0
2025-03-26 12:50:00,109.81,109.89,109.38,109.39,343299.0,109.81,109.89,109.38,109.39,343299.0
2025-03-26 12:55:00,109.39,109.43,109.1,109.2,494300.0,109.39,109.43,109.1,109.2,494300.0
2025-03-26 13:00:00,109.21,109.62,109.17,109.56,302360.0,109.21,109.62,109.17,109.56,302360.0
2025-03-26 13:05:00,109.55,109.63,109.42,109.55,159361.0,109.55,109.63,109.42,109.55,159361.0
2025-03-26 13:10:00,109.53,109.7,109.44,109.51,208652.0,109.53,109.7,109.44,109.51,208652.0
2025-03-26 13:15:00,109.51,109.68,109.37,109.58,214252.0,109.51,109.68,109.37,109.58,214252.0
2025-03-26 13:20:00,109.58,109.63,109.44,109.47,173729.0,109.58,109.63,109.44,109.47,173729.0
2025-03-26 13:25:00,109.47,109.5,109.2,109.36,221277.0,109.47,109.5,109.2,109.36,221277.0
2025-03-26 13:30:00,109.34,109.36,109.16,109.25,217292.0,109.34,109.36,109.16,109.25,217292.0
2025-03-26 13:35:00,109.24,109.34,109.09,109.24,163593.0,109.24,109.34,109.09,109.24,163593.0
2025-03-26 13:40:00,109.24,109.54,109.22,109.23,223255.0,109.24,109.54,109.22,109.23,223255.0
2025-03-26 13:45:00,109.22,109.42,109.17,109.3,128754.0,109.22,109.42,109.17,109.3,128754.0
2025-03-26 13:50:00,109.29,109.47,109.29,109.42,124551.0,109.29,109.47,109.29,109.42,124551.0
2025-03-26 13:55:00,109.41,109.41,109.02,109.05,174347.0,109.41,109.41,109.02,109.05,174347.0
2025-03-26 14:00:00,109.07,109.25,109.02,109.2,234383.0,109.07,109.25,109.02,109.2,234383.0
2025-03-26 14:05:00,109.19,109.25,109.1,109.24,136470.0,109.19,109.25,109.1,109.24,136470.0
2025-03-26 14:10:00,109.22,109.62,109.2,109.55,198128.0,109.22,109.62,109.2,109.55,198128.0
2025-03-26 14:15:00,109.54,109.67,109.51,109.61,141900.0,109.54,109.67,109.51,109.61,141900.0
2025-03-26 14:20:00,109.59,109.69,109.51,109.62,144613.0,109.59,109.69,109.51,109.62,144613.0
2025-03-26 14:25:00,109.61,109.75,109.48,109.59,203745.0,109.61,109.75,109.48,109.59,203745.0
2025-03-26 14:30:00,109.57,109.66,109.32,109.38,213169.0,109.57,109.66,109.32,109.38,213169.0
2025-03-26 14:35:00,109.39,109.48,109.31,109.32,85510.0,109.39,109.48,109.31,109.32,85510.0
2025-03-26 14:40:00,109.33,109.38,108.87,109.0,331875.0,109.33,109.38,108.87,109.0,331875.0
2025-03-26 14:45:00,109.0,109.08,108.68,108.84,366077.0,109.0,109.08,108.68,108.84,366077.0
2025-03-26 14:50:00,108.85,109.08,108.77,109.05,195178.0,108.85,109.08,108.77,109.05,195178.0
2025-03-26 14:55:00,109.06,109.13,108.95,109.02,183981.0,109.06,109.13,108.95,109.02,183981.0
2025-03-26 15:00:00,109.02,109.35,109.01,109.18,244008.0,109.02,109.35,109.01,109.18,244008.0
2025-03-26 15:05:00,109.17,109.18,108.96,109.05,171343.0,109.17,109.18,108.96,109.05,171343.0
2025-03-26 15:10:00,109.05,109.16,108.96,109.05,142205.0,109.05,109.16,108.96,109.05,142205.0
2025-03-26 15:15:00,109.05,109.25,108.92,109.24,216101.0,109.05,109.25,108.92,109.24,216101.0
2025-03-26 15:20:00,109.22,109.39,109.11,109.29,266114.0,109.22,109.39,109.11,109.29,266114.0
2025-03-26 15:25:00,109.29,109.45,109.21,109.39,229132.0,109.29,109.45,109.21,109.39,229132.0
2025-03-26 15:30:00,109.41,109.65,109.37,109.64,313106.0,109.41,109.65,109.37,109.64,313106.0
2025-03-26 15:35:00,109.64,109.72,109.47,109.66,328281.0,109.64,109.72,109.47,109.66,328281.0
2025-03-26 15:40:00,109.66,109.91,109.55,109.88,394024.0,109.66,109.91,109.55,109.88,394024.0
2025-03-26 15:45:00,109.88,110.15,109.74,110.13,412089.0,109.88,110.15,109.74,110.13,412089.0
2025-03-26 15:50:00,110.12,110.22,109.67,110.03,776763.0,110.12,110.22,109.67,110.03,776763.0
2025-03-26 15:55:00,110.02,110.33,109.96,110.19,1000803.0,110.02,110.33,109.96,110.19,1000803.0
2025-03-27 09:30:00,106.13,107.49,105.86,105.97,2256418.0,106.13,107.49,105.86,105.97,2256418.0
2025-03-27 09:35:00,105.99,106.15,105.54,105.86,1100205.0,105.99,106.15,105.54,105.86,1100205.0
2025-03-27 09:40:00,105.86,106.25,105.64,106.0,794528.0,105.86,106.25,105.64,106.0,794528.0
2025-03-27 09:45:00,106.0,106.6,105.74,106.43,1051555.0,106.0,106.6,105.74,106.43,1051555.0
2025-03-27 09:50:00,106.47,107.45,106.34,107.36,930639.0,106.47,107.45,106.34,107.36,930639.0
2025-03-27 09:55:00,107.36,107.62,106.86,107.02,649462.0,107.36,107.62,106.86,107.02,649462.0
2025-03-27 10:00:00,106.98,107.36,106.7,106.84,494272.0,106.98,107.36,106.7,106.84,494272.0
2025-03-27 10:05:00,106.87,106.97,105.94,106.02,576513.0,106.87,106.97,105.94,106.02,576513.0
2025-03-27 10:10:00,106.03,106.6,105.65,106.45,821220.0,106.03,106.6,105.65,106.45,821220.0
2025-03-27 10:15:00,106.44,106.48,105.94,106.06,344730.0,106.44,106.48,105.94,106.06,344730.0
2025-03-27 10:20:00,106.09,106.17,105.89,106.08,370253.0,106.09,106.17,105.89,106.08,370253.0
2025-03-27 10:25:00,106.09,106.5,106.03,106.5,357019.0,106.09,106.5,106.03,106.5,357019.0
2025-03-27 10:30:00,106.5,106.97,106.46,106.83,430921.0,106.5,106.97,106.46,106.83,430921.0
2025-03-27 10:35:00,106.85,107.39,106.78,107.01,419744.0,106.85,107.39,106.78,107.01,419744.0
2025-03-27 10:40:00,107.01,107.06,106.68,107.01,379235.0,107.01,107.06,106.68,107.01,379235.0
2025-03-27 10:45:00,107.0,107.06,106.76,106.77,200726.0,107.0,107.06,106.76,106.77,200726.0
2025-03-27 10:50:00,106.81,107.19,106.69,107.19,382359.0,106.81,107.19,106.69,107.19,382359.0
2025-03-27 10:55:00,107.18,107.21,106.98,107.12,233160.0,107.18,107.21,106.98,107.12,233160.0
2025-03-27 11:00:00,107.12,107.23,106.98,107.08,208015.0,107.12,107.23,106.98,107.08,208015.0
2025-03-27 11:05:00,107.11,107.14,106.91,106.95,190690.0,107.11,107.14,106.91,106.95,190690.0
2025-03-27 11:10:00,106.93,107.1,106.6,106.73,409662.0,106.93,107.1,106.6,106.73,409662.0
2025-03-27 11:15:00,106.73,106.86,106.56,106.82,162760.0,106.73,106.86,106.56,106.82,162760.0
2025-03-27 11:20:00,106.82,106.85,106.64,106.69,131429.0,106.82,106.85,106.64,106.69,131429.0
2025-03-27 11:25:00,106.68,106.83,106.42,106.5,230161.0,106.68,106.83,106.42,106.5,230161.0
2025-03-27 11:30:00,106.51,106.53,106.09,106.17,332745.0,106.51,106.53,106.09,106.17,332745.0
2025-03-27 11:35:00,106.17,106.29,105.92,106.02,314357.0,106.17,106.29,105.92,106.02,314357.0
2025-03-27 11:40:00,106.0,106.2,105.85,106.18,209723.0,106.0,106.2,105.85,106.18,209723.0
2025-03-27 11:45:00,106.18,106.27,106.04,106.04,187879.0,106.18,106.27,106.04,106.04,187879.0
2025-03-27 11:50:00,106.05,106.47,106.05,106.46,242733.0,106.05,106.47,106.05,106.46,242733.0
2025-03-27 11:55:00,106.46,106.49,105.98,106.02,184282.0,106.46,106.49,105.98,106.02,184282.0
2025-03-27 12:00:00,106.01,106.22,105.9,106.16,197236.0,106.01,106.22,105.9,106.16,197236.0
2025-03-27 12:05:00,106.15,106.39,106.01,106.34,121587.0,106.15,106.39,106.01,106.34,121587.0
2025-03-27 12:10:00,106.34,106.44,106.22,106.44,134854.0,106.34,106.44,106.22,106.44,134854.0
2025-03-27 12:15:00,106.44,106.61,106.39,106.55,192068.0,106.44,106.61,106.39,106.55,192068.0
2025-03-27 12:20:00,106.55,106.66,106.43,106.51,164554.0,106.55,106.66,106.43,106.51,164554.0
2025-03-27 12:25:00,106.48,106.62,106.39,106.46,178323.0,106.48,106.62,106.39,106.46,178323.0
2025-03-27 12:30:00,106.45,106.62,106.41,106.48,120172.0,106.45,106.62,106.41,106.48,120172.0
2025-03-27 12:35:00,106.48,106.51,106.24,106.33,167921.0,106.48,106.51,106.24,106.33,167921.0
2025-03-27 12:40:00,106.33,106.46,106.23,106.38,103376.0,106.33,106.46,106.23,106.38,103376.0
2025-03-27 12:45:00,106.38,106.44,106.08,106.09,136784.0,106.38,106.44,106.08,106.09,136784.0
2025-03-27 12:50:00,106.08,106.12,105.87,106.03,217966.0,106.08,106.12,105.87,106.03,217966.0
2025-03-27 12:55:00,106.03,106.05,105.67,105.68,217598.0,106.03,106.05,105.67,105.68,217598.0
2025-03-27 13:00:00,105.7,105.88,105.63,105.77,179183.0,105.7,105.88,105.63,105.77,179183.0
2025-03-27 13:05:00,105.76,105.99,105.65,105.85,150273.0,105.76,105.99,105.65,105.85,150273.0
2025-03-27 13:10:00,105.85,106.1,105.8,106.09,139692.0,105.85,106.1,105.8,106.09,139692.0
2025-03-27 13:15:00,106.1,106.25,106.06,106.14,172281.0,106.1,106.25,106.06,106.14,172281.0
2025-03-27 13:20:00,106.15,106.17,105.94,106.01,127974.0,106.15,106.17,105.94,106.01,127974.0
2025-03-27 13:25:00,106.01,106.14,105.65,105.72,156189.0,106.01,106.14,105.65,105.72,156189.0
2025-03-27 13:30:00,105.68,105.95,105.68,105.85,89533.0,105.68,105.95,105.68,105.85,89533.0
2025-03-27 13:35:00,105.81,105.96,105.71,105.94,91814.0,105.81,105.96,105.71,105.94,91814.0
2025-03-27 13:40:00,105.93,106.12,105.87,106.06,96297.0,105.93,106.12,105.87,106.06,96297.0
2025-03-27 13:45:00,106.06,106.38,106.06,106.35,155478.0,106.06,106.38,106.06,106.35,155478.0
2025-03-27 13:50:00,106.36,106.61,106.22,106.27,236389.0,106.36,106.61,106.22,106.27,236389.0
2025-03-27 13:55:00,106.27,106.39,106.25,106.28,84268.0,106.27,106.39,106.25,106.28,84268.0
2025-03-27 14:00:00,106.29,106.61,106.26,106.59,102582.0,106.29,106.61,106.26,106.59,102582.0
2025-03-27 14:05:00,106.59,106.73,106.56,106.67,164505.0,106.59,106.73,106.56,106.67,164505.0
2025-03-27 14:10:00,106.68,106.69,106.47,106.62,160552.0,106.68,106.69,106.47,106.62,160552.0
2025-03-27 14:15:00,106.61,106.64,106.42,106.56,147759.0,106.61,106.64,106.42,106.56,147759.0
2025-03-27 14:20:00,106.55,106.61,106.45,106.45,97480.0,106.55,106.61,106.45,106.45,97480.0
2025-03-27 14:25:00,106.44,106.57,106.36,106.4,117584.0,106.44,106.57,106.36,106.4,117584.0
2025-03-27 14:30:00,106.37,106.5,106.28,106.43,102679.0,106.37,106.5,106.28,106.43,102679.0
2025-03-27 14:35:00,106.43,106.53,106.37,106.52,96825.0,106.43,106.53,106.37,106.52,96825.0
2025-03-27 14:40:00,106.52,106.73,106.48,106.54,188863.0,106.52,106.73,106.48,106.54,188863.0
2025-03-27 14:45:00,106.55,106.74,106.54,106.72,107935.0,106.55,106.74,106.54,106.72,107935.0
2025-03-27 14:50:00,106.7,106.87,106.65,106.74,149006.0,106.7,106.87,106.65,106.74,149006.0
2025-03-27 14:55:00,106.74,106.74,106.36,106.39,163375.0,106.74,106.74,106.36,106.39,163375.0
2025-03-27 15:00:00,106.38,106.56,106.32,106.51,108210.0,106.38,106.56,106.32,106.51,108210.0
2025-03-27 15:05:00,106.51,106.52,106.39,106.44,115733.0,106.51,106.52,106.39,106.44,115733.0
2025-03-27 15:10:00,106.45,106.73,106.42,106.73,122455.0,106.45,106.73,106.42,106.73,122455.0
2025-03-27 15:15:00,106.74,106.85,106.67,106.8,195552.0,106.74,106.85,106.67,106.8,195552.0
2025-03-27 15:20:00,106.8,107.09,106.77,106.94,224287.0,106.8,107.09,106.77,106.94,224287.0
2025-03-27 15:25:00,106.94,107.0,106.78,106.97,169198.0,106.94,107.0,106.78,106.97,169198.0
2025-03-27 15:30:00,106.97,106.98,106.78,106.93,170822.0,106.97,106.98,106.78,106.93,170822.0
2025-03-27 15:35:00,106.93,106.98,106.86,106.92,179511.0,106.93,106.98,106.86,106.92,179511.0
2025-03-27 15:40:00,106.93,106.99,106.73,106.79,218536.0,106.93,106.99,106.73,106.79,218536.0
2025-03-27 15:45:00,106.79,106.94,106.74,106.89,231955.0,106.79,106.94,106.74,106.89,231955.0
2025-03-27 15:50:00,106.87,106.93,106.27,106.52,531363.0,106.87,106.93,106.27,106.52,531363.0
2025-03-27 15:55:00,106.53,106.87,106.53,106.63,930779.0,106.53,106.87,106.53,106.63,930779.0
2025-03-28 09:30:00,105.53,105.65,105.13,105.43,649646.0,105.53,105.65,105.13,105.43,649646.0
2025-03-28 09:35:00,105.44,106.12,105.16,106.05,474722.0,105.44,106.12,105.16,106.05,474722.0
2025-03-28 09:40:00,106.04,106.51,105.83,105.96,538311.0,106.04,106.51,105.83,105.96,538311.0
2025-03-28 09:45:00,105.95,106.39,105.77,106.32,327134.0,105.95,106.39,105.77,106.32,327134.0
2025-03-28 09:50:00,106.33,106.34,105.7,105.9,246978.0,106.33,106.34,105.7,105.9,246978.0
2025-03-28 09:55:00,105.91,106.07,105.55,106.04,317993.0,105.91,106.07,105.55,106.04,317993.0
2025-03-28 10:00:00,106.0,106.19,105.6,105.72,319890.0,106.0,106.19,105.6,105.72,319890.0
2025-03-28 10:05:00,105.73,105.81,104.82,105.06,476143.0,105.73,105.81,104.82,105.06,476143.0
2025-03-28 10:10:00,105.06,105.18,103.95,103.98,910622.0,105.06,105.18,103.95,103.98,910622.0
2025-03-28 10:15:00,103.98,104.16,103.68,103.78,943990.0,103.98,104.16,103.68,103.78,943990.0
2025-03-28 10:20:00,103.8,104.16,103.8,104.14,408284.0,103.8,104.16,103.8,104.14,408284.0
2025-03-28 10:25:00,104.13,104.14,103.51,103.53,365561.0,104.13,104.14,103.51,103.53,365561.0
2025-03-28 10:30:00,103.52,103.72,103.28,103.42,474074.0,103.52,103.72,103.28,103.42,474074.0
2025-03-28 10:35:00,103.43,103.8,103.3,103.75,342330.0,103.43,103.8,103.3,103.75,342330.0
2025-03-28 10:40:00,103.73,103.94,103.55,103.91,250325.0,103.73,103.94,103.55,103.91,250325.0
2025-03-28 10:45:00,103.89,103.89,103.52,103.74,223314.0,103.89,103.89,103.52,103.74,223314.0
2025-03-28 10:50:00,103.71,104.02,103.71,103.96,207392.0,103.71,104.02,103.71,103.96,207392.0
2025-03-28 10:55:00,103.96,103.96,103.62,103.76,174980.0,103.96,103.96,103.62,103.76,174980.0
2025-03-28 11:00:00,103.77,103.88,103.4,103.46,222688.0,103.77,103.88,103.4,103.46,222688.0
2025-03-28 11:05:00,103.47,103.58,103.32,103.35,240487.0,103.47,103.58,103.32,103.35,240487.0
2025-03-28 11:10:00,103.36,103.7,103.36,103.58,249733.0,103.36,103.7,103.36,103.58,249733.0
2025-03-28 11:15:00,103.58,103.71,103.43,103.48,245829.0,103.58,103.71,103.43,103.48,245829.0
2025-03-28 11:20:00,103.47,103.6,103.29,103.36,171792.0,103.47,103.6,103.29,103.36,171792.0
2025-03-28 11:25:00,103.36,103.56,103.26,103.53,224007.0,103.36,103.56,103.26,103.53,224007.0
2025-03-28 11:30:00,103.51,103.78,103.39,103.73,224705.0,103.51,103.78,103.39,103.73,224705.0
2025-03-28 11:35:00,103.72,103.77,103.57,103.63,161659.0,103.72,103.77,103.57,103.63,161659.0
2025-03-28 11:40:00,103.62,103.66,103.38,103.52,150893.0,103.62,103.66,103.38,103.52,150893.0
2025-03-28 11:45:00,103.51,103.63,103.46,103.61,88869.0,103.51,103.63,103.46,103.61,88869.0
2025-03-28 11:50:00,103.59,103.61,103.29,103.31,110761.0,103.59,103.61,103.29,103.31,110761.0
2025-03-28 11:55:00,103.31,103.36,103.05,103.06,224169.0,103.31,103.36,103.05,103.06,224169.0
2025-03-28 12:00:00,103.05,103.19,102.97,103.12,233427.0,103.05,103.19,102.97,103.12,233427.0
2025-03-28 12:05:00,103.13,103.33,103.05,103.12,162274.0,103.13,103.33,103.05,103.12,162274.0
2025-03-28 12:10:00,103.13,103.24,103.06,103.09,105681.0,103.13,103.24,103.06,103.09,105681.0
2025-03-28 12:15:00,103.09,103.15,102.71,102.73,243275.0,103.09,103.15,102.71,102.73,243275.0
2025-03-28 12:20:00,102.73,102.84,102.67,102.69,194844.0,102.73,102.84,102.67,102.69,194844.0
2025-03-28 12:25:00,102.69,102.79,102.6,102.75,228458.0,102.69,102.79,102.6,102.75,228458.0
2025-03-28 12:30:00,102.74,103.1,102.72,103.06,298787.0,102.74,103.1,102.72,103.06,298787.0
2025-03-28 12:35:00,103.07,103.22,102.96,103.03,171828.0,103.07,103.22,102.96,103.03,171828.0
2025-03-28 12:40:00,103.01,103.15,102.92,102.92,136606.0,103.01,103.15,102.92,102.92,136606.0
2025-03-28 12:45:00,102.92,103.06,102.88,102.95,136408.0,102.92,103.06,102.88,102.95,136408.0
2025-03-28 12:50:00,102.95,103.27,102.95,103.14,208938.0,102.95,103.27,102.95,103.14,208938.0
2025-03-28 12:55:00,103.13,103.15,102.8,102.87,152931.0,103.13,103.15,102.8,102.87,152931.0
2025-03-28 13:00:00,102.87,102.94,102.75,102.8,140281.0,102.87,102.94,102.75,102.8,140281.0
2025-03-28 13:05:00,102.78,102.79,102.48,102.51,237008.0,102.78,102.79,102.48,102.51,237008.0
2025-03-28 13:10:00,102.51,102.67,102.48,102.67,133553.0,102.51,102.67,102.48,102.67,133553.0
2025-03-28 13:15:00,102.66,103.16,102.57,103.1,390863.0,102.66,103.16,102.57,103.1,390863.0
2025-03-28 13:20:00,103.1,103.41,103.08,103.33,397114.0,103.1,103.41,103.08,103.33,397114.0
2025-03-28 13:25:00,103.33,103.35,103.1,103.23,253080.0,103.33,103.35,103.1,103.23,253080.0
2025-03-28 13:30:00,103.25,103.5,103.24,103.37,182670.0,103.25,103.5,103.24,103.37,182670.0
2025-03-28 13:35:00,103.37,103.4,103.14,103.37,120809.0,103.37,103.4,103.14,103.37,120809.0
2025-03-28 13:40:00,103.35,103.38,103.11,103.23,161546.0,103.35,103.38,103.11,103.23,161546.0
2025-03-28 13:45:00,103.23,103.27,103.08,103.09,107765.0,103.23,103.27,103.08,103.09,107765.0
2025-03-28 13:50:00,103.09,103.23,103.04,103.14,154285.0,103.09,103.23,103.04,103.14,154285.0
2025-03-28 13:55:00,103.13,103.26,103.09,103.24,105603.0,103.13,103.26,103.09,103.24,105603.0
2025-03-28 14:00:00,103.22,103.33,103.15,103.26,154463.0,103.22,103.33,103.15,103.26,154463.0
2025-03-28 14:05:00,103.25,103.35,103.14,103.33,109571.0,103.25,103.35,103.14,103.33,109571.0
2025-03-28 14:10:00,103.33,103.53,103.26,103.45,237529.0,103.33,103.53,103.26,103.45,237529.0
2025-03-28 14:15:00,103.45,103.51,103.31,103.38,174188.0,103.45,103.51,103.31,103.38,174188.0
2025-03-28 14:20:00,103.39,103.4,103.14,103.17,123449.0,103.39,103.4,103.14,103.17,123449.0
2025-03-28 14:25:00,103.16,103.25,103.12,103.17,83344.0,103.16,103.25,103.12,103.17,83344.0
2025-03-28 14:30:00,103.16,103.34,103.14,103.32,117661.0,103.16,103.34,103.14,103.32,117661.0
2025-03-28 14:35:00,103.31,103.32,103.2,103.23,114551.0,103.31,103.32,103.2,103.23,114551.0
2025-03-28 14:40:00,103.22,103.3,103.15,103.26,105576.0,103.22,103.3,103.15,103.26,105576.0
2025-03-28 14:45:00,103.24,103.3,103.04,103.08,126462.0,103.24,103.3,103.04,103.08,126462.0
2025-03-28 14:50:00,103.06,103.26,103.05,103.23,112498.0,103.06,103.26,103.05,103.23,112498.0
2025-03-28 14:55:00,103.23,103.38,103.21,103.34,96548.0,103.23,103.38,103.21,103.34,96548.0
2025-03-28 15:00:00,103.31,103.44,103.15,103.39,199253.0,103.31,103.44,103.15,103.39,199253.0
2025-03-28 15:05:00,103.39,103.73,103.38,103.62,245087.0,103.39,103.73,103.38,103.62,245087.0
2025-03-28 15:10:00,103.62,103.62,103.35,103.39,160654.0,103.62,103.62,103.35,103.39,160654.0
2025-03-28 15:15:00,103.4,103.49,103.28,103.41,176118.0,103.4,103.49,103.28,103.41,176118.0
2025-03-28 15:20:00,103.41,103.41,103.14,103.22,203134.0,103.41,103.41,103.14,103.22,203134.0
2025-03-28 15:25:00,103.22,103.23,102.95,102.98,206018.0,103.22,103.23,102.95,102.98,206018.0
2025-03-28 15:30:00,102.99,103.08,102.73,102.75,272191.0,102.99,103.08,102.73,102.75,272191.0
2025-03-28 15:35:00,102.73,102.95,102.68,102.93,224266.0,102.73,102.95,102.68,102.93,224266.0
2025-03-28 15:40:00,102.93,102.97,102.72,102.89,299055.0,102.93,102.97,102.72,102.89,299055.0
2025-03-28 15:45:00,102.89,102.97,102.7,102.95,371641.0,102.89,102.97,102.7,102.95,371641.0
2025-03-28 15:50:00,102.96,103.29,102.84,103.26,667377.0,102.96,103.29,102.84,103.26,667377.0
2025-03-28 15:55:00,103.23,103.45,103.14,103.22,1006275.0,103.23,103.45,103.14,103.22,1006275.0
2025-03-31 09:30:00,100.37,100.79,99.75,99.89,1472441.0,100.37,100.79,99.75,99.89,1472441.0
2025-03-31 09:35:00,99.93,100.12,99.6,99.99,784926.0,99.93,100.12,99.6,99.99,784926.0
2025-03-31 09:40:00,99.98,100.0,98.86,98.9,635182.0,99.98,100.0,98.86,98.9,635182.0
2025-03-31 09:45:00,98.89,99.61,98.8,99.51,605233.0,98.89,99.61,98.8,99.51,605233.0
2025-03-31 09:50:00,99.51,100.11,99.32,100.08,541893.0,99.51,100.11,99.32,100.08,541893.0
2025-03-31 09:55:00,100.07,101.19,100.03,101.06,922647.0,100.07,101.19,100.03,101.06,922647.0
2025-03-31 10:00:00,101.04,101.74,101.01,101.36,495973.0,101.04,101.74,101.01,101.36,495973.0
2025-03-31 10:05:00,101.37,101.71,101.16,101.7,320037.0,101.37,101.71,101.16,101.7,320037.0
2025-03-31 10:10:00,101.71,101.99,101.67,101.96,508557.0,101.71,101.99,101.67,101.96,508557.0
2025-03-31 10:15:00,101.94,102.03,101.33,101.44,506257.0,101.94,102.03,101.33,101.44,506257.0
2025-03-31 10:20:00,101.45,101.63,101.2,101.3,196706.0,101.45,101.63,101.2,101.3,196706.0
2025-03-31 10:25:00,101.26,101.29,100.95,101.28,313577.0,101.26,101.29,100.95,101.28,313577.0
2025-03-31 10:30:00,101.3,102.09,101.28,101.94,320538.0,101.3,102.09,101.28,101.94,320538.0
2025-03-31 10:35:00,101.92,102.03,101.51,101.79,212671.0,101.92,102.03,101.51,101.79,212671.0
2025-03-31 10:40:00,101.76,101.94,101.59,101.71,173223.0,101.76,101.94,101.59,101.71,173223.0
2025-03-31 10:45:00,101.71,102.14,101.66,101.72,235158.0,101.71,102.14,101.66,101.72,235158.0
2025-03-31 10:50:00,101.71,101.82,101.33,101.57,238917.0,101.71,101.82,101.33,101.57,238917.0
2025-03-31 10:55:00,101.59,101.6,101.17,101.29,132357.0,101.59,101.6,101.17,101.29,132357.0
2025-03-31 11:00:00,101.32,101.78,101.27,101.45,164727.0,101.32,101.78,101.27,101.45,164727.0
2025-03-31 11:05:00,101.45,101.74,101.2,101.31,140978.0,101.45,101.74,101.2,101.31,140978.0
2025-03-31 11:10:00,101.31,101.42,101.02,101.13,128235.0,101.31,101.42,101.02,101.13,128235.0
2025-03-31 11:15:00,101.12,101.41,101.1,101.37,99587.0,101.12,101.41,101.1,101.37,99587.0
2025-03-31 11:20:00,101.38,101.83,101.35,101.77,186955.0,101.38,101.83,101.35,101.77,186955.0
2025-03-31 11:25:00,101.77,101.86,101.36,101.38,158667.0,101.77,101.86,101.36,101.38,158667.0
2025-03-31 11:30:00,101.37,101.42,101.1,101.4,192728.0,101.37,101.42,101.1,101.4,192728.0
2025-03-31 11:35:00,101.41,101.64,101.35,101.49,106569.0,101.41,101.64,101.35,101.49,106569.0
2025-03-31 11:40:00,101.49,101.75,101.36,101.42,125837.0,101.49,101.75,101.36,101.42,125837.0
2025-03-31 11:45:00,101.41,101.6,101.36,101.6,102657.0,101.41,101.6,101.36,101.6,102657.0
2025-03-31 11:50:00,101.58,101.58,101.38,101.4,66963.0,101.58,101.58,101.38,101.4,66963.0
2025-03-31 11:55:00,101.39,101.48,101.18,101.26,101021.0,101.39,101.48,101.18,101.26,101021.0
2025-03-31 12:00:00,101.26,101.45,101.16,101.24,82578.0,101.26,101.45,101.16,101.24,82578.0
2025-03-31 12:05:00,101.23,101.25,100.9,101.16,187052.0,101.23,101.25,100.9,101.16,187052.0
2025-03-31 12:10:00,101.17,101.17,100.84,101.06,149891.0,101.17,101.17,100.84,101.06,149891.0
2025-03-31 12:15:00,101.06,101.29,100.97,101.23,111399.0,101.06,101.29,100.97,101.23,111399.0
2025-03-31 12:20:00,101.24,101.25,101.08,101.17,74610.0,101.24,101.25,101.08,101.17,74610.0
2025-03-31 12:25:00,101.15,101.61,101.15,101.54,114341.0,101.15,101.61,101.15,101.54,114341.0
2025-03-31 12:30:00,101.52,101.58,101.27,101.47,66457.0,101.52,101.58,101.27,101.47,66457.0
2025-03-31 12:35:00,101.47,101.48,101.25,101.37,53189.0,101.47,101.48,101.25,101.37,53189.0
2025-03-31 12:40:00,101.38,101.38,101.17,101.22,62884.0,101.38,101.38,101.17,101.22,62884.0
2025-03-31 12:45:00,101.22,101.24,101.04,101.22,77712.0,101.22,101.24,101.04,101.22,77712.0
2025-03-31 12:50:00,101.22,101.34,101.1,101.32,65505.0,101.22,101.34,101.1,101.32,65505.0
2025-03-31 12:55:00,101.29,101.3,100.91,101.13,293911.0,101.29,101.3,100.91,101.13,293911.0
2025-03-31 13:00:00,101.13,101.52,101.02,101.51,121707.0,101.13,101.52,101.02,101.51,121707.0
2025-03-31 13:05:00,101.51,101.65,101.38,101.64,132900.0,101.51,101.65,101.38,101.64,132900.0
2025-03-31 13:10:00,101.64,101.81,101.56,101.73,118100.0,101.64,101.81,101.56,101.73,118100.0
2025-03-31 13:15:00,101.74,101.79,101.44,101.47,130155.0,101.74,101.79,101.44,101.47,130155.0
2025-03-31 13:20:00,101.47,101.51,101.11,101.25,118145.0,101.47,101.51,101.11,101.25,118145.0
2025-03-31 13:25:00,101.26,101.32,101.08,101.22,81560.0,101.26,101.32,101.08,101.22,81560.0
2025-03-31 13:30:00,101.23,101.27,101.12,101.23,57055.0,101.23,101.27,101.12,101.23,57055.0
2025-03-31 13:35:00,101.24,101.34,101.05,101.24,101170.0,101.24,101.34,101.05,101.24,101170.0
2025-03-31 13:40:00,101.25,101.25,100.97,101.01,101055.0,101.25,101.25,100.97,101.01,101055.0
2025-03-31 13:45:00,101.02,101.11,100.94,101.08,71101.0,101.02,101.11,100.94,101.08,71101.0
2025-03-31 13:50:00,101.09,101.28,101.04,101.23,94130.0,101.09,101.28,101.04,101.23,94130.0
2025-03-31 13:55:00,101.23,101.23,100.92,100.95,91629.0,101.23,101.23,100.92,100.95,91629.0
2025-03-31 14:00:00,100.96,101.24,100.94,101.21,126813.0,100.96,101.24,100.94,101.21,126813.0
2025-03-31 14:05:00,101.21,101.65,101.15,101.61,134233.0,101.21,101.65,101.15,101.61,134233.0
2025-03-31 14:10:00,101.63,101.9,101.61,101.7,177673.0,101.63,101.9,101.61,101.7,177673.0
2025-03-31 14:15:00,101.7,101.92,101.52,101.9,146377.0,101.7,101.92,101.52,101.9,146377.0
2025-03-31 14:20:00,101.91,101.92,101.63,101.77,140604.0,101.91,101.92,101.63,101.77,140604.0
2025-03-31 14:25:00,101.78,101.9,101.67,101.9,88882.0,101.78,101.9,101.67,101.9,88882.0
2025-03-31 14:30:00,101.87,102.13,101.82,102.05,145752.0,101.87,102.13,101.82,102.05,145752.0
2025-03-31 14:35:00,102.04,102.32,102.03,102.31,145665.0,102.04,102.32,102.03,102.31,145665.0
2025-03-31 14:40:00,102.29,102.4,102.18,102.19,131493.0,102.29,102.4,102.18,102.19,131493.0
2025-03-31 14:45:00,102.21,102.22,101.85,102.11,179700.0,102.21,102.22,101.85,102.11,179700.0
2025-03-31 14:50:00,102.1,102.39,102.09,102.27,105023.0,102.1,102.39,102.09,102.27,105023.0
2025-03-31 14:55:00,102.26,102.31,101.95,102.04,134871.0,102.26,102.31,101.95,102.04,134871.0
2025-03-31 15:00:00,102.03,102.33,102.03,102.26,66856.0,102.03,102.33,102.03,102.26,66856.0
2025-03-31 15:05:00,102.24,102.39,102.09,102.18,95483.0,102.24,102.39,102.09,102.18,95483.0
2025-03-31 15:10:00,102.19,102.45,102.11,102.37,289638.0,102.19,102.45,102.11,102.37,289638.0
2025-03-31 15:15:00,102.35,102.49,102.11,102.22,218329.0,102.35,102.49,102.11,102.22,218329.0
2025-03-31 15:20:00,102.22,102.48,102.2,102.31,161829.0,102.22,102.48,102.2,102.31,161829.0
2025-03-31 15:25:00,102.29,102.3,101.9,101.96,174008.0,102.29,102.3,101.9,101.96,174008.0
2025-03-31 15:30:00,101.94,102.39,101.91,102.39,147714.0,101.94,102.39,101.91,102.39,147714.0
2025-03-31 15:35:00,102.36,102.45,102.13,102.27,135753.0,102.36,102.45,102.13,102.27,135753.0
2025-03-31 15:40:00,102.28,102.66,102.28,102.36,264605.0,102.28,102.66,102.28,102.36,264605.0
2025-03-31 15:45:00,102.36,102.57,102.22,102.39,216412.0,102.36,102.57,102.22,102.39,216412.0
2025-03-31 15:50:00,102.38,102.71,101.91,102.36,417112.0,102.38,102.71,101.91,102.36,417112.0
2025-03-31 15:55:00,102.35,102.82,102.23,102.73,1103188.0,102.35,102.82,102.23,102.73,1103188.0
2025-04-01 09:30:00,102.23,102.5,101.25,101.33,842729.0,102.23,102.5,101.25,101.33,842729.0
2025-04-01 09:35:00,101.31,102.0,101.0,101.62,501648.0,101.31,102.0,101.0,101.62,501648.0
2025-04-01 09:40:00,101.63,102.11,101.47,101.83,353301.0,101.63,102.11,101.47,101.83,353301.0
2025-04-01 09:45:00,101.8,102.58,101.69,102.42,430770.0,101.8,102.58,101.69,102.42,430770.0
2025-04-01 09:50:00,102.42,102.53,102.05,102.08,230660.0,102.42,102.53,102.05,102.08,230660.0
2025-04-01 09:55:00,102.07,102.36,101.82,102.0,243493.0,102.07,102.36,101.82,102.0,243493.0
2025-04-01 10:00:00,102.04,102.31,101.74,101.86,249145.0,102.04,102.31,101.74,101.86,249145.0
2025-04-01 10:05:00,101.86,102.08,101.59,101.78,196538.0,101.86,102.08,101.59,101.78,196538.0
2025-04-01 10:10:00,101.79,101.84,101.2,101.29,252919.0,101.79,101.84,101.2,101.29,252919.0
2025-04-01 10:15:00,101.3,101.52,101.22,101.28,247017.0,101.3,101.52,101.22,101.28,247017.0
2025-04-01 10:20:00,101.28,101.57,101.05,101.51,284537.0,101.28,101.57,101.05,101.51,284537.0
2025-04-01 10:25:00,101.5,101.67,101.25,101.43,160521.0,101.5,101.67,101.25,101.43,160521.0
2025-04-01 10:30:00,101.4,101.81,101.38,101.64,212776.0,101.4,101.81,101.38,101.64,212776.0
2025-04-01 10:35:00,101.63,102.02,101.54,101.9,188892.0,101.63,102.02,101.54,101.9,188892.0
2025-04-01 10:40:00,101.9,102.28,101.82,102.12,190963.0,101.9,102.28,101.82,102.12,190963.0
2025-04-01 10:45:00,102.11,102.22,101.96,101.97,220060.0,102.11,102.22,101.96,101.97,220060.0
2025-04-01 10:50:00,101.97,102.37,101.97,102.37,173423.0,101.97,102.37,101.97,102.37,173423.0
2025-04-01 10:55:00,102.36,102.44,102.15,102.35,139837.0,102.36,102.44,102.15,102.35,139837.0
2025-04-01 11:00:00,102.35,102.43,102.23,102.26,159450.0,102.35,102.43,102.23,102.26,159450.0
2025-04-01 11:05:00,102.22,102.42,102.21,102.32,161852.0,102.22,102.42,102.21,102.32,161852.0
2025-04-01 11:10:00,102.33,102.49,102.16,102.48,272185.0,102.33,102.49,102.16,102.48,272185.0
2025-04-01 11:15:00,102.47,102.54,102.14,102.14,234647.0,102.47,102.54,102.14,102.14,234647.0
2025-04-01 11:20:00,102.14,102.4,101.99,102.33,310867.0,102.14,102.4,101.99,102.33,310867.0
2025-04-01 11:25:00,102.32,102.42,102.22,102.38,219224.0,102.32,102.42,102.22,102.38,219224.0
2025-04-01 11:30:00,102.39,102.47,102.22,102.37,215120.0,102.39,102.47,102.22,102.37,215120.0
2025-04-01 11:35:00,102.37,102.39,102.01,102.07,252934.0,102.37,102.39,102.01,102.07,252934.0
2025-04-01 11:40:00,102.05,102.15,101.81,102.08,256254.0,102.05,102.15,101.81,102.08,256254.0
2025-04-01 11:45:00,102.06,102.26,102.04,102.11,415407.0,102.06,102.26,102.04,102.11,415407.0
2025-04-01 11:50:00,102.12,102.26,101.9,102.15,264974.0,102.12,102.26,101.9,102.15,264974.0
2025-04-01 11:55:00,102.15,102.34,102.06,102.3,117219.0,102.15,102.34,102.06,102.3,117219.0
2025-04-01 12:00:00,102.3,102.4,102.14,102.23,140765.0,102.3,102.4,102.14,102.23,140765.0
2025-04-01 12:05:00,102.25,102.27,102.09,102.2,98469.0,102.25,102.27,102.09,102.2,98469.0
2025-04-01 12:10:00,102.19,102.3,102.1,102.12,108836.0,102.19,102.3,102.1,102.12,108836.0
2025-04-01 12:15:00,102.12,102.26,102.04,102.2,115309.0,102.12,102.26,102.04,102.2,115309.0
2025-04-01 12:20:00,102.19,102.28,101.91,102.0,211285.0,102.19,102.28,101.91,102.0,211285.0
2025-04-01 12:25:00,102.0,102.01,101.63,101.7,186807.0,102.0,102.01,101.63,101.7,186807.0
2025-04-01 12:30:00,101.71,101.83,101.5,101.67,210339.0,101.71,101.83,101.5,101.67,210339.0
2025-04-01 12:35:00,101.68,101.7,101.39,101.46,138040.0,101.68,101.7,101.39,101.46,138040.0
2025-04-01 12:40:00,101.47,101.52,101.25,101.29,140029.0,101.47,101.52,101.25,101.29,140029.0
2025-04-01 12:45:00,101.28,101.57,101.24,101.57,128987.0,101.28,101.57,101.24,101.57,128987.0
2025-04-01 12:50:00,101.57,102.05,101.56,101.91,264588.0,101.57,102.05,101.56,101.91,264588.0
2025-04-01 12:55:00,101.91,102.01,101.85,101.86,180106.0,101.91,102.01,101.85,101.86,180106.0
2025-04-01 13:00:00,101.84,101.94,101.79,101.85,98677.0,101.84,101.94,101.79,101.85,98677.0
2025-04-01 13:05:00,101.86,101.86,101.63,101.76,83967.0,101.86,101.86,101.63,101.76,83967.0
2025-04-01 13:10:00,101.74,102.01,101.68,101.98,99100.0,101.74,102.01,101.68,101.98,99100.0
2025-04-01 13:15:00,102.0,102.01,101.73,101.73,63500.0,102.0,102.01,101.73,101.73,63500.0
2025-04-01 13:20:00,101.74,101.93,101.71,101.87,119618.0,101.74,101.93,101.71,101.87,119618.0
2025-04-01 13:25:00,101.87,101.98,101.71,101.8,78293.0,101.87,101.98,101.71,101.8,78293.0
2025-04-01 13:30:00,101.79,101.98,101.76,101.79,104294.0,101.79,101.98,101.76,101.79,104294.0
2025-04-01 13:35:00,101.79,102.02,101.79,101.96,86001.0,101.79,102.02,101.79,101.96,86001.0
2025-04-01 13:40:00,101.97,102.2,101.91,101.95,141903.0,101.97,102.2,101.91,101.95,141903.0
2025-04-01 13:45:00,101.93,102.05,101.93,102.03,70477.0,101.93,102.05,101.93,102.03,70477.0
2025-04-01 13:50:00,102.02,102.16,101.88,101.9,106146.0,102.02,102.16,101.88,101.9,106146.0
2025-04-01 13:55:00,101.89,101.9,101.7,101.73,92423.0,101.89,101.9,101.7,101.73,92423.0
2025-04-01 14:00:00,101.73,101.78,101.26,101.32,190973.0,101.73,101.78,101.26,101.32,190973.0
2025-04-01 14:05:00,101.34,101.43,101.11,101.12,155081.0,101.34,101.43,101.11,101.12,155081.0
2025-04-01 14:10:00,101.13,101.45,101.06,101.4,187320.0,101.13,101.45,101.06,101.4,187320.0
2025-04-01 14:15:00,101.39,101.43,100.93,101.11,254452.0,101.39,101.43,100.93,101.11,254452.0
2025-04-01 14:20:00,101.11,101.17,100.93,100.94,155640.0,101.11,101.17,100.93,100.94,155640.0
2025-04-01 14:25:00,100.95,101.32,100.94,101.13,188886.0,100.95,101.32,100.94,101.13,188886.0
2025-04-01 14:30:00,101.13,101.48,101.12,101.3,204911.0,101.13,101.48,101.12,101.3,204911.0
2025-04-01 14:35:00,101.31,101.51,101.23,101.43,135831.0,101.31,101.51,101.23,101.43,135831.0
2025-04-01 14:40:00,101.43,101.55,101.38,101.46,146425.0,101.43,101.55,101.38,101.46,146425.0
2025-04-01 14:45:00,101.46,101.48,101.19,101.2,109256.0,101.46,101.48,101.19,101.2,109256.0
2025-04-01 14:50:00,101.19,101.37,101.18,101.35,141656.0,101.19,101.37,101.18,101.35,141656.0
2025-04-01 14:55:00,101.35,101.55,101.35,101.48,144976.0,101.35,101.55,101.35,101.48,144976.0
2025-04-01 15:00:00,101.47,101.63,101.42,101.45,108600.0,101.47,101.63,101.42,101.45,108600.0
2025-04-01 15:05:00,101.44,101.56,101.29,101.31,79864.0,101.44,101.56,101.29,101.31,79864.0
2025-04-01 15:10:00,101.31,101.49,101.27,101.49,108930.0,101.31,101.49,101.27,101.49,108930.0
2025-04-01 15:15:00,101.49,101.62,101.45,101.53,123367.0,101.49,101.62,101.45,101.53,123367.0
2025-04-01 15:20:00,101.53,101.68,101.45,101.66,142650.0,101.53,101.68,101.45,101.66,142650.0
2025-04-01 15:25:00,101.65,101.71,101.5,101.52,118029.0,101.65,101.71,101.5,101.52,118029.0
2025-04-01 15:30:00,101.52,101.89,101.46,101.8,236885.0,101.52,101.89,101.46,101.8,236885.0
2025-04-01 15:35:00,101.78,102.03,101.76,102.0,205885.0,101.78,102.03,101.76,102.0,205885.0
2025-04-01 15:40:00,102.0,102.2,101.97,102.08,273247.0,102.0,102.2,101.97,102.08,273247.0
2025-04-01 15:45:00,102.08,102.29,102.04,102.23,167048.0,102.08,102.29,102.04,102.23,167048.0
2025-04-01 15:50:00,102.25,102.71,102.18,102.71,521028.0,102.25,102.71,102.18,102.71,521028.0
2025-04-01 15:55:00,102.71,102.83,102.55,102.78,1016520.0,102.71,102.83,102.55,102.78,1016520.0
2025-04-02 09:30:00,101.52,101.67,100.76,101.53,573720.0,101.52,101.67,100.76,101.53,573720.0
2025-04-02 09:35:00,101.53,102.74,101.48,102.57,449663.0,101.53,102.74,101.48,102.57,449663.0
2025-04-02 09:40:00,102.57,102.76,102.32,102.73,356283.0,102.57,102.76,102.32,102.73,356283.0
2025-04-02 09:45:00,102.75,103.17,102.72,103.07,401740.0,102.75,103.17,102.72,103.07,401740.0
2025-04-02 09:50:00,103.05,103.32,102.81,102.83,320870.0,103.05,103.32,102.81,102.83,320870.0
2025-04-02 09:55:00,102.81,103.14,102.61,102.62,281527.0,102.81,103.14,102.61,102.62,281527.0
2025-04-02 10:00:00,102.6,103.4,102.45,103.26,350886.0,102.6,103.4,102.45,103.26,350886.0
2025-04-02 10:05:00,103.27,103.32,102.78,102.94,184181.0,103.27,103.32,102.78,102.94,184181.0
2025-04-02 10:10:00,102.95,103.05,102.66,102.89,279097.0,102.95,103.05,102.66,102.89,279097.0
2025-04-02 10:15:00,102.88,103.04,102.59,102.6,173820.0,102.88,103.04,102.59,102.6,173820.0
2025-04-02 10:20:00,102.61,102.97,102.48,102.92,197014.0,102.61,102.97,102.48,102.92,197014.0
2025-04-02 10:25:00,102.91,102.95,102.51,102.85,156612.0,102.91,102.95,102.51,102.85,156612.0
2025-04-02 10:30:00,102.83,103.04,102.74,102.77,124469.0,102.83,103.04,102.74,102.77,124469.0
2025-04-02 10:35:00,102.79,102.79,102.34,102.54,176513.0,102.79,102.79,102.34,102.54,176513.0
2025-04-02 10:40:00,102.54,102.67,102.32,102.41,111718.0,102.54,102.67,102.32,102.41,111718.0
2025-04-02 10:45:00,102.43,102.56,102.18,102.39,205502.0,102.43,102.56,102.18,102.39,205502.0
2025-04-02 10:50:00,102.39,102.54,102.25,102.31,108586.0,102.39,102.54,102.25,102.31,108586.0
2025-04-02 10:55:00,102.32,102.84,102.29,102.79,169110.0,102.32,102.84,102.29,102.79,169110.0
2025-04-02 11:00:00,102.78,102.91,102.56,102.77,173752.0,102.78,102.91,102.56,102.77,173752.0
2025-04-02 11:05:00,102.77,102.89,102.68,102.76,97616.0,102.77,102.89,102.68,102.76,97616.0
2025-04-02 11:10:00,102.77,102.77,102.4,102.45,87733.0,102.77,102.77,102.4,102.45,87733.0
2025-04-02 11:15:00,102.44,102.83,102.4,102.82,109295.0,102.44,102.83,102.4,102.82,109295.0
2025-04-02 11:20:00,102.83,103.14,102.8,103.11,179401.0,102.83,103.14,102.8,103.11,179401.0
2025-04-02 11:25:00,103.1,103.39,103.1,103.22,225211.0,103.1,103.39,103.1,103.22,225211.0
2025-04-02 11:30:00,103.22,103.43,103.2,103.39,191080.0,103.22,103.43,103.2,103.39,191080.0
2025-04-02 11:35:00,103.39,103.58,103.32,103.44,165841.0,103.39,103.58,103.32,103.44,165841.0
2025-04-02 11:40:00,103.44,103.57,103.25,103.26,178718.0,103.44,103.57,103.25,103.26,178718.0
2025-04-02 11:45:00,103.26,103.32,102.93,102.97,143191.0,103.26,103.32,102.93,102.97,143191.0
2025-04-02 11:50:00,102.94,102.95,102.7,102.85,153825.0,102.94,102.95,102.7,102.85,153825.0
2025-04-02 11:55:00,102.84,103.06,102.81,102.89,83870.0,102.84,103.06,102.81,102.89,83870.0
2025-04-02 12:00:00,102.89,103.01,102.83,102.84,65876.0,102.89,103.01,102.83,102.84,65876.0
2025-04-02 12:05:00,102.84,102.95,102.72,102.82,119068.0,102.84,102.95,102.72,102.82,119068.0
2025-04-02 12:10:00,102.82,103.18,102.81,103.18,145486.0,102.82,103.18,102.81,103.18,145486.0
2025-04-02 12:15:00,103.15,103.39,103.15,103.29,77493.0,103.15,103.39,103.15,103.29,77493.0
2025-04-02 12:20:00,103.29,103.45,103.18,103.41,88730.0,103.29,103.45,103.18,103.41,88730.0
2025-04-02 12:25:00,103.39,103.6,103.29,103.59,100688.0,103.39,103.6,103.29,103.59,100688.0
2025-04-02 12:30:00,103.58,103.73,103.51,103.6,122566.0,103.58,103.73,103.51,103.6,122566.0
2025-04-02 12:35:00,103.61,103.65,103.35,103.47,145321.0,103.61,103.65,103.35,103.47,145321.0
2025-04-02 12:40:00,103.48,103.48,103.26,103.42,98669.0,103.48,103.48,103.26,103.42,98669.0
2025-04-02 12:45:00,103.42,103.71,103.33,103.66,112870.0,103.42,103.71,103.33,103.66,112870.0
2025-04-02 12:50:00,103.67,103.75,103.45,103.5,151490.0,103.67,103.75,103.45,103.5,151490.0
2025-04-02 12:55:00,103.5,103.6,103.4,103.49,95318.0,103.5,103.6,103.4,103.49,95318.0
2025-04-02 13:00:00,103.53,103.67,103.49,103.64,92878.0,103.53,103.67,103.49,103.64,92878.0
2025-04-02 13:05:00,103.63,103.91,103.61,103.84,167108.0,103.63,103.91,103.61,103.84,167108.0
2025-04-02 13:10:00,103.83,104.19,103.83,104.08,205670.0,103.83,104.19,103.83,104.08,205670.0
2025-04-02 13:15:00,104.08,104.12,104.01,104.08,100283.0,104.08,104.12,104.01,104.08,100283.0
2025-04-02 13:20:00,104.07,104.08,103.69,103.83,116482.0,104.07,104.08,103.69,103.83,116482.0
2025-04-02 13:25:00,103.84,103.85,103.51,103.52,90812.0,103.84,103.85,103.51,103.52,90812.0
2025-04-02 13:30:00,103.51,103.55,103.22,103.3,153202.0,103.51,103.55,103.22,103.3,153202.0
2025-04-02 13:35:00,103.29,103.31,103.03,103.31,148949.0,103.29,103.31,103.03,103.31,148949.0
2025-04-02 13:40:00,103.3,103.37,102.95,103.13,132173.0,103.3,103.37,102.95,103.13,132173.0
2025-04-02 13:45:00,103.12,103.2,102.87,102.96,126275.0,103.12,103.2,102.87,102.96,126275.0
2025-04-02 13:50:00,102.94,102.96,102.71,102.85,101065.0,102.94,102.96,102.71,102.85,101065.0
2025-04-02 13:55:00,102.85,102.99,102.8,102.95,70005.0,102.85,102.99,102.8,102.95,70005.0
2025-04-02 14:00:00,102.9,103.1,102.77,102.8,113863.0,102.9,103.1,102.77,102.8,113863.0
2025-04-02 14:05:00,102.77,102.8,102.41,102.61,130684.0,102.77,102.8,102.41,102.61,130684.0
2025-04-02 14:10:00,102.6,102.76,102.47,102.68,96366.0,102.6,102.76,102.47,102.68,96366.0
2025-04-02 14:15:00,102.68,102.74,102.45,102.54,85289.0,102.68,102.74,102.45,102.54,85289.0
2025-04-02 14:20:00,102.54,102.63,102.33,102.38,94246.0,102.54,102.63,102.33,102.38,94246.0
2025-04-02 14:25:00,102.37,102.45,102.14,102.14,166283.0,102.37,102.45,102.14,102.14,166283.0
2025-04-02 14:30:00,102.14,102.52,102.1,102.48,132711.0,102.14,102.52,102.1,102.48,132711.0
2025-04-02 14:35:00,102.47,102.84,102.39,102.83,135859.0,102.47,102.84,102.39,102.83,135859.0
2025-04-02 14:40:00,102.84,102.89,102.57,102.64,93330.0,102.84,102.89,102.57,102.64,93330.0
2025-04-02 14:45:00,102.64,102.73,102.56,102.7,77531.0,102.64,102.73,102.56,102.7,77531.0
2025-04-02 14:50:00,102.69,102.71,102.52,102.65,111751.0,102.69,102.71,102.52,102.65,111751.0
2025-04-02 14:55:00,102.62,102.64,102.2,102.22,135708.0,102.62,102.64,102.2,102.22,135708.0
2025-04-02 15:00:00,102.22,102.76,102.22,102.73,145094.0,102.22,102.76,102.22,102.73,145094.0
2025-04-02 15:05:00,102.73,102.78,102.53,102.59,103746.0,102.73,102.78,102.53,102.59,103746.0
2025-04-02 15:10:00,102.58,102.58,102.34,102.36,85922.0,102.58,102.58,102.34,102.36,85922.0
2025-04-02 15:15:00,102.34,102.46,102.24,102.32,92937.0,102.34,102.46,102.24,102.32,92937.0
2025-04-02 15:20:00,102.31,102.7,102.3,102.66,166023.0,102.31,102.7,102.3,102.66,166023.0
2025-04-02 15:25:00,102.65,102.87,102.44,102.83,163380.0,102.65,102.87,102.44,102.83,163380.0
2025-04-02 15:30:00,102.81,103.15,102.63,103.1,183825.0,102.81,103.15,102.63,103.1,183825.0
2025-04-02 15:35:00,103.11,103.23,102.96,102.98,224784.0,103.11,103.23,102.96,102.98,224784.0
2025-04-02 15:40:00,102.99,103.3,102.94,103.12,218203.0,102.99,103.3,102.94,103.12,218203.0
2025-04-02 15:45:00,103.13,103.39,103.08,103.23,240978.0,103.13,103.39,103.08,103.23,240978.0
2025-04-02 15:50:00,103.25,103.27,102.93,102.97,358670.0,103.25,103.27,102.93,102.97,358670.0
2025-04-02 15:55:00,102.98,103.21,102.96,102.96,677251.0,102.98,103.21,102.96,102.96,677251.0
2025-04-03 09:30:00,97.79,99.45,97.62,98.76,1489702.0,97.79,99.45,97.62,98.76,1489702.0
2025-04-03 09:35:00,98.8,99.15,98.12,99.08,751637.0,98.8,99.15,98.12,99.08,751637.0
2025-04-03 09:40:00,99.09,99.09,98.4,98.77,473032.0,99.09,99.09,98.4,98.77,473032.0
2025-04-03 09:45:00,98.75,98.81,98.28,98.39,417777.0,98.75,98.81,98.28,98.39,417777.0
2025-04-03 09:50:00,98.4,99.31,98.35,99.22,432175.0,98.4,99.31,98.35,99.22,432175.0
2025-04-03 09:55:00,99.21,99.42,98.84,98.9,440864.0,99.21,99.42,98.84,98.9,440864.0
2025-04-03 10:00:00,98.88,99.15,98.22,98.26,414801.0,98.88,99.15,98.22,98.26,414801.0
2025-04-03 10:05:00,98.28,98.62,98.13,98.27,405961.0,98.28,98.62,98.13,98.27,405961.0
2025-04-03 10:10:00,98.27,98.37,97.98,98.32,553006.0,98.27,98.37,97.98,98.32,553006.0
2025-04-03 10:15:00,98.33,98.77,98.33,98.45,480091.0,98.33,98.77,98.33,98.45,480091.0
2025-04-03 10:20:00,98.45,98.59,97.97,98.07,623351.0,98.45,98.59,97.97,98.07,623351.0
2025-04-03 10:25:00,98.07,98.62,98.07,98.33,570846.0,98.07,98.62,98.07,98.33,570846.0
2025-04-03 10:30:00,98.32,98.56,97.78,97.8,432183.0,98.32,98.56,97.78,97.8,432183.0
2025-04-03 10:35:00,97.77,97.83,97.15,97.33,718071.0,97.77,97.83,97.15,97.33,718071.0
2025-04-03 10:40:00,97.33,97.57,97.11,97.18,441010.0,97.33,97.57,97.11,97.18,441010.0
2025-04-03 10:45:00,97.17,97.21,96.77,96.78,504931.0,97.17,97.21,96.77,96.78,504931.0
2025-04-03 10:50:00,96.79,96.97,96.43,96.93,588528.0,96.79,96.97,96.43,96.93,588528.0
2025-04-03 10:55:00,96.92,97.0,96.54,96.54,361696.0,96.92,97.0,96.54,96.54,361696.0
2025-04-03 11:00:00,96.55,96.74,96.35,96.58,448193.0,96.55,96.74,96.35,96.58,448193.0
2025-04-03 11:05:00,96.59,96.62,95.46,95.52,938626.0,96.59,96.62,95.46,95.52,938626.0
2025-04-03 11:10:00,95.52,95.92,95.49,95.54,581168.0,95.52,95.92,95.49,95.54,581168.0
2025-04-03 11:15:00,95.54,96.11,95.52,95.89,595008.0,95.54,96.11,95.52,95.89,595008.0
2025-04-03 11:20:00,95.88,96.16,95.57,96.03,358111.0,95.88,96.16,95.57,96.03,358111.0
2025-04-03 11:25:00,96.0,96.37,95.95,95.99,359340.0,96.0,96.37,95.95,95.99,359340.0
2025-04-03 11:30:00,95.98,96.49,95.93,96.38,355569.0,95.98,96.49,95.93,96.38,355569.0
2025-04-03 11:35:00,96.4,96.63,96.04,96.57,365675.0,96.4,96.63,96.04,96.57,365675.0
2025-04-03 11:40:00,96.55,96.78,96.37,96.47,313490.0,96.55,96.78,96.37,96.47,313490.0
2025-04-03 11:45:00,96.45,96.52,96.01,96.21,276374.0,96.45,96.52,96.01,96.21,276374.0
2025-04-03 11:50:00,96.19,96.36,95.93,96.33,217447.0,96.19,96.36,95.93,96.33,217447.0
2025-04-03 11:55:00,96.33,96.46,96.08,96.09,185796.0,96.33,96.46,96.08,96.09,185796.0
2025-04-03 12:00:00,96.07,96.63,96.05,96.42,151253.0,96.07,96.63,96.05,96.42,151253.0
2025-04-03 12:05:00,96.43,96.55,96.24,96.25,153043.0,96.43,96.55,96.24,96.25,153043.0
2025-04-03 12:10:00,96.26,96.68,96.2,96.54,256436.0,96.26,96.68,96.2,96.54,256436.0
2025-04-03 12:15:00,96.54,96.95,96.54,96.9,285980.0,96.54,96.95,96.54,96.9,285980.0
2025-04-03 12:20:00,96.9,97.03,96.74,96.99,277535.0,96.9,97.03,96.74,96.99,277535.0
2025-04-03 12:25:00,97.0,97.01,96.56,96.95,216321.0,97.0,97.01,96.56,96.95,216321.0
2025-04-03 12:30:00,96.95,97.06,96.57,96.58,183842.0,96.95,97.06,96.57,96.58,183842.0
2025-04-03 12:35:00,96.58,96.76,96.56,96.65,181386.0,96.58,96.76,96.56,96.65,181386.0
2025-04-03 12:40:00,96.67,97.01,96.58,96.62,227955.0,96.67,97.01,96.58,96.62,227955.0
2025-04-03 12:45:00,96.61,96.68,96.36,96.6,215057.0,96.61,96.68,96.36,96.6,215057.0
2025-04-03 12:50:00,96.58,96.63,96.16,96.16,199737.0,96.58,96.63,96.16,96.16,199737.0
2025-04-03 12:55:00,96.15,96.15,95.94,95.98,310898.0,96.15,96.15,95.94,95.98,310898.0
2025-04-03 13:00:00,95.98,96.2,95.84,95.85,192535.0,95.98,96.2,95.84,95.85,192535.0
2025-04-03 13:05:00,95.85,96.24,95.84,96.06,225075.0,95.85,96.24,95.84,96.06,225075.0
2025-04-03 13:10:00,96.05,96.25,95.95,96.08,166493.0,96.05,96.25,95.95,96.08,166493.0
2025-04-03 13:15:00,96.08,96.16,95.88,96.09,198990.0,96.08,96.16,95.88,96.09,198990.0
2025-04-03 13:20:00,96.09,96.24,95.72,95.92,165576.0,96.09,96.24,95.72,95.92,165576.0
2025-04-03 13:25:00,95.93,96.1,95.9,96.03,106094.0,95.93,96.1,95.9,96.03,106094.0
2025-04-03 13:30:00,96.02,96.2,95.95,96.2,155657.0,96.02,96.2,95.95,96.2,155657.0
2025-04-03 13:35:00,96.19,96.45,96.17,96.26,157018.0,96.19,96.45,96.17,96.26,157018.0
2025-04-03 13:40:00,96.26,96.46,96.21,96.41,128140.0,96.26,96.46,96.21,96.41,128140.0
2025-04-03 13:45:00,96.41,96.43,96.01,96.05,123450.0,96.41,96.43,96.01,96.05,123450.0
2025-04-03 13:50:00,96.05,96.08,95.85,95.89,196891.0,96.05,96.08,95.85,95.89,196891.0
2025-04-03 13:55:00,95.89,95.89,95.51,95.53,314871.0,95.89,95.89,95.51,95.53,314871.0
2025-04-03 14:00:00,95.52,95.66,95.3,95.33,347549.0,95.52,95.66,95.3,95.33,347549.0
2025-04-03 14:05:00,95.34,95.4,95.14,95.25,343365.0,95.34,95.4,95.14,95.25,343365.0
2025-04-03 14:10:00,95.24,95.24,94.94,95.07,535896.0,95.24,95.24,94.94,95.07,535896.0
2025-04-03 14:15:00,95.07,95.29,95.06,95.16,213722.0,95.07,95.29,95.06,95.16,213722.0
2025-04-03 14:20:00,95.19,95.36,95.07,95.18,201202.0,95.19,95.36,95.07,95.18,201202.0
2025-04-03 14:25:00,95.17,95.26,95.09,95.2,173662.0,95.17,95.26,95.09,95.2,173662.0
2025-04-03 14:30:00,95.2,95.48,94.98,95.11,358652.0,95.2,95.48,94.98,95.11,358652.0
2025-04-03 14:35:00,95.12,95.39,95.07,95.27,253235.0,95.12,95.39,95.07,95.27,253235.0
2025-04-03 14:40:00,95.27,95.49,95.19,95.43,230731.0,95.27,95.49,95.19,95.43,230731.0
2025-04-03 14:45:00,95.41,95.64,95.26,95.42,297014.0,95.41,95.64,95.26,95.42,297014.0
2025-04-03 14:50:00,95.41,95.84,95.34,95.44,437270.0,95.41,95.84,95.34,95.44,437270.0
2025-04-03 14:55:00,95.44,95.6,95.24,95.5,373122.0,95.44,95.6,95.24,95.5,373122.0
2025-04-03 15:00:00,95.49,95.54,95.14,95.48,366900.0,95.49,95.54,95.14,95.48,366900.0
2025-04-03 15:05:00,95.47,95.63,95.31,95.31,244342.0,95.47,95.63,95.31,95.31,244342.0
2025-04-03 15:10:00,95.31,95.37,95.12,95.17,377072.0,95.31,95.37,95.12,95.17,377072.0
2025-04-03 15:15:00,95.17,95.19,94.35,94.56,649011.0,95.17,95.19,94.35,94.56,649011.0
2025-04-03 15:20:00,94.55,94.64,94.25,94.32,669489.0,94.55,94.64,94.25,94.32,669489.0
2025-04-03 15:25:00,94.33,94.5,94.16,94.25,437141.0,94.33,94.5,94.16,94.25,437141.0
2025-04-03 15:30:00,94.25,94.32,93.96,94.11,830837.0,94.25,94.32,93.96,94.11,830837.0
2025-04-03 15:35:00,94.1,94.2,93.93,94.16,595002.0,94.1,94.2,93.93,94.16,595002.0
2025-04-03 15:40:00,94.16,94.46,94.05,94.33,647956.0,94.16,94.46,94.05,94.33,647956.0
2025-04-03 15:45:00,94.33,94.43,93.81,93.9,749685.0,94.33,94.43,93.81,93.9,749685.0
2025-04-03 15:50:00,93.91,94.19,93.74,94.19,1255974.0,93.91,94.19,93.74,94.19,1255974.0
2025-04-03 15:55:00,94.19,94.25,93.64,93.81,1724329.0,94.19,94.25,93.64,93.81,1724329.0
2025-04-04 09:30:00,90.1,91.08,89.29,89.77,1962564.0,90.1,91.08,89.29,89.77,1962564.0
2025-04-04 09:35:00,89.72,89.87,88.26,88.39,1247300.0,89.72,89.87,88.26,88.39,1247300.0
2025-04-04 09:40:00,88.37,88.4,87.33,87.47,1627571.0,88.37,88.4,87.33,87.47,1627571.0
2025-04-04 09:45:00,87.48,88.19,87.15,87.6,1201277.0,87.48,88.19,87.15,87.6,1201277.0
2025-04-04 09:50:00,87.61,88.43,87.53,87.58,946351.0,87.61,88.43,87.53,87.58,946351.0
2025-04-04 09:55:00,87.59,88.31,86.93,87.83,1156566.0,87.59,88.31,86.93,87.83,1156566.0
2025-04-04 10:00:00,87.84,88.18,87.57,88.02,728489.0,87.84,88.18,87.57,88.02,728489.0
2025-04-04 10:05:00,88.02,88.2,87.07,87.12,783773.0,88.02,88.2,87.07,87.12,783773.0
2025-04-04 10:10:00,87.12,87.28,86.36,86.64,1124868.0,87.12,87.28,86.36,86.64,1124868.0
2025-04-04 10:15:00,86.63,86.75,86.34,86.53,717886.0,86.63,86.75,86.34,86.53,717886.0
2025-04-04 10:20:00,86.49,87.05,86.43,86.63,674317.0,86.49,87.05,86.43,86.63,674317.0
2025-04-04 10:25:00,86.62,86.84,86.16,86.25,611368.0,86.62,86.84,86.16,86.25,611368.0
2025-04-04 10:30:00,86.26,86.53,85.59,85.59,838830.0,86.26,86.53,85.59,85.59,838830.0
2025-04-04 10:35:00,85.59,86.06,85.43,86.02,806142.0,85.59,86.06,85.43,86.02,806142.0
2025-04-04 10:40:00,86.02,86.11,85.67,85.74,592452.0,86.02,86.11,85.67,85.74,592452.0
2025-04-04 10:45:00,85.72,85.8,84.26,84.29,1127636.0,85.72,85.8,84.26,84.29,1127636.0
2025-04-04 10:50:00,84.29,85.15,83.67,84.92,1372568.0,84.29,85.15,83.67,84.92,1372568.0
2025-04-04 10:55:00,84.89,85.88,84.8,85.17,1005579.0,84.89,85.88,84.8,85.17,1005579.0
2025-04-04 11:00:00,85.15,86.6,85.04,86.4,894611.0,85.15,86.6,85.04,86.4,894611.0
2025-04-04 11:05:00,86.44,86.52,85.64,86.06,704091.0,86.44,86.52,85.64,86.06,704091.0
2025-04-04 11:10:00,86.08,87.1,85.95,86.91,829875.0,86.08,87.1,85.95,86.91,829875.0
2025-04-04 11:15:00,86.92,87.53,86.81,87.03,616173.0,86.92,87.53,86.81,87.03,616173.0
2025-04-04 11:20:00,87.03,87.89,87.02,87.79,663615.0,87.03,87.89,87.02,87.79,663615.0
2025-04-04 11:25:00,87.81,87.81,86.72,86.92,672567.0,87.81,87.81,86.72,86.92,672567.0
2025-04-04 11:30:00,86.92,87.15,86.51,86.65,513988.0,86.92,87.15,86.51,86.65,513988.0
2025-04-04 11:35:00,86.67,86.76,85.9,86.2,544172.0,86.67,86.76,85.9,86.2,544172.0
2025-04-04 11:40:00,86.21,86.64,86.18,86.49,347542.0,86.21,86.64,86.18,86.49,347542.0
2025-04-04 11:45:00,86.47,87.11,86.14,87.0,357801.0,86.47,87.11,86.14,87.0,357801.0
2025-04-04 11:50:00,86.93,87.2,86.53,86.56,336338.0,86.93,87.2,86.53,86.56,336338.0
2025-04-04 11:55:00,86.56,86.82,86.25,86.32,249948.0,86.56,86.82,86.25,86.32,249948.0
2025-04-04 12:00:00,86.32,87.0,86.26,86.76,308187.0,86.32,87.0,86.26,86.76,308187.0
2025-04-04 12:05:00,86.76,87.25,86.76,86.88,235805.0,86.76,87.25,86.76,86.88,235805.0
2025-04-04 12:10:00,86.86,87.28,86.74,87.08,229781.0,86.86,87.28,86.74,87.08,229781.0
2025-04-04 12:15:00,87.08,87.2,86.48,86.58,249334.0,87.08,87.2,86.48,86.58,249334.0
2025-04-04 12:20:00,86.57,86.61,86.01,86.2,247503.0,86.57,86.61,86.01,86.2,247503.0
2025-04-04 12:25:00,86.21,86.36,85.94,86.0,264350.0,86.21,86.36,85.94,86.0,264350.0
2025-04-04 12:30:00,86.0,86.2,85.88,86.04,251765.0,86.0,86.2,85.88,86.04,251765.0
2025-04-04 12:35:00,86.06,86.81,86.03,86.69,237702.0,86.06,86.81,86.03,86.69,237702.0
2025-04-04 12:40:00,86.71,86.87,86.42,86.44,188033.0,86.71,86.87,86.42,86.44,188033.0
2025-04-04 12:45:00,86.44,86.61,86.22,86.27,184443.0,86.44,86.61,86.22,86.27,184443.0
2025-04-04 12:50:00,86.24,86.73,86.23,86.71,211335.0,86.24,86.73,86.23,86.71,211335.0
2025-04-04 12:55:00,86.69,86.98,86.62,86.74,223912.0,86.69,86.98,86.62,86.74,223912.0
2025-04-04 13:00:00,86.73,87.13,86.63,86.97,265567.0,86.73,87.13,86.63,86.97,265567.0
2025-04-04 13:05:00,86.98,87.1,86.66,86.79,166231.0,86.98,87.1,86.66,86.79,166231.0
2025-04-04 13:10:00,86.79,86.86,86.16,86.23,212844.0,86.79,86.86,86.16,86.23,212844.0
2025-04-04 13:15:00,86.23,86.3,85.85,86.1,245706.0,86.23,86.3,85.85,86.1,245706.0
2025-04-04 13:20:00,86.1,86.4,86.0,86.25,277876.0,86.1,86.4,86.0,86.25,277876.0
2025-04-04 13:25:00,86.25,86.53,86.23,86.33,287210.0,86.25,86.53,86.23,86.33,287210.0
2025-04-04 13:30:00,86.32,86.47,85.93,86.33,380803.0,86.32,86.47,85.93,86.33,380803.0
2025-04-04 13:35:00,86.32,87.1,86.31,87.04,340534.0,86.32,87.1,86.31,87.04,340534.0
2025-04-04 13:40:00,87.03,87.37,86.94,86.95,248964.0,87.03,87.37,86.94,86.95,248964.0
2025-04-04 13:45:00,86.96,87.54,86.9,87.52,249151.0,86.96,87.54,86.9,87.52,249151.0
2025-04-04 13:50:00,87.5,87.54,87.16,87.32,199585.0,87.5,87.54,87.16,87.32,199585.0
2025-04-04 13:55:00,87.3,87.89,87.06,87.86,281132.0,87.3,87.89,87.06,87.86,281132.0
2025-04-04 14:00:00,87.87,88.14,87.67,88.01,512823.0,87.87,88.14,87.67,88.01,512823.0
2025-04-04 14:05:00,88.0,88.08,87.19,87.29,269541.0,88.0,88.08,87.19,87.29,269541.0
2025-04-04 14:10:00,87.29,87.38,86.83,86.86,263624.0,87.29,87.38,86.83,86.86,263624.0
2025-04-04 14:15:00,86.86,86.88,86.47,86.56,269937.0,86.86,86.88,86.47,86.56,269937.0
2025-04-04 14:20:00,86.56,86.83,86.47,86.59,245980.0,86.56,86.83,86.47,86.59,245980.0
2025-04-04 14:25:00,86.61,86.72,86.48,86.6,205868.0,86.61,86.72,86.48,86.6,205868.0
2025-04-04 14:30:00,86.6,86.74,86.37,86.54,222645.0,86.6,86.74,86.37,86.54,222645.0
2025-04-04 14:35:00,86.54,86.94,86.47,86.67,234602.0,86.54,86.94,86.47,86.67,234602.0
2025-04-04 14:40:00,86.65,86.89,86.47,86.53,208926.0,86.65,86.89,86.47,86.53,208926.0
2025-04-04 14:45:00,86.53,86.97,86.36,86.87,270591.0,86.53,86.97,86.36,86.87,270591.0
2025-04-04 14:50:00,86.86,87.12,86.62,87.09,233096.0,86.86,87.12,86.62,87.09,233096.0
2025-04-04 14:55:00,87.07,87.26,86.77,86.93,226872.0,87.07,87.26,86.77,86.93,226872.0
2025-04-04 15:00:00,86.9,87.13,86.63,87.02,261536.0,86.9,87.13,86.63,87.02,261536.0
2025-04-04 15:05:00,87.01,87.16,86.82,87.01,231468.0,87.01,87.16,86.82,87.01,231468.0
2025-04-04 15:10:00,87.0,87.82,86.93,87.68,273853.0,87.0,87.82,86.93,87.68,273853.0
2025-04-04 15:15:00,87.69,87.77,86.8,86.95,425171.0,87.69,87.77,86.8,86.95,425171.0
2025-04-04 15:20:00,86.96,87.59,86.96,87.55,447621.0,86.96,87.59,86.96,87.55,447621.0
2025-04-04 15:25:00,87.56,87.74,87.24,87.42,297976.0,87.56,87.74,87.24,87.42,297976.0
2025-04-04 15:30:00,87.42,87.96,87.3,87.9,396178.0,87.42,87.96,87.3,87.9,396178.0
2025-04-04 15:35:00,87.89,88.11,87.3,87.73,420786.0,87.89,88.11,87.3,87.73,420786.0
2025-04-04 15:40:00,87.74,87.88,87.43,87.83,449554.0,87.74,87.88,87.43,87.83,449554.0
2025-04-04 15:45:00,87.8,88.17,87.26,87.3,636273.0,87.8,88.17,87.26,87.3,636273.0
2025-04-04 15:50:00,87.3,87.3,85.8,86.29,1380403.0,87.3,87.3,85.8,86.29,1380403.0
2025-04-04 15:55:00,86.29,86.29,85.55,85.74,2146430.0,86.29,86.29,85.55,85.74,2146430.0
2025-04-07 09:30:00,80.69,80.95,79.47,80.88,3541779.0,80.69,80.95,79.47,80.88,3541779.0
2025-04-07 09:35:00,80.89,80.93,78.91,79.46,1411276.0,80.89,80.93,78.91,79.46,1411276.0
2025-04-07 09:40:00,79.43,79.62,77.75,78.41,1622184.0,79.43,79.62,77.75,78.41,1622184.0
2025-04-07 09:45:00,78.42,79.97,77.83,79.64,1255154.0,78.42,79.97,77.83,79.64,1255154.0
2025-04-07 09:50:00,79.61,81.17,79.47,81.04,1381220.0,79.61,81.17,79.47,81.04,1381220.0
2025-04-07 09:55:00,81.06,82.33,80.79,82.1,1037133.0,81.06,82.33,80.79,82.1,1037133.0
2025-04-07 10:00:00,82.13,82.93,80.9,81.05,1636421.0,82.13,82.93,80.9,81.05,1636421.0
2025-04-07 10:05:00,81.05,82.47,81.04,82.22,884465.0,81.05,82.47,81.04,82.22,884465.0
2025-04-07 10:10:00,82.23,87.49,82.14,86.24,1986379.0,82.23,87.49,82.14,86.24,1986379.0
2025-04-07 10:15:00,86.27,89.0,86.27,86.75,1588535.0,86.27,89.0,86.27,86.75,1588535.0
2025-04-07 10:20:00,86.77,86.83,82.7,82.89,1473828.0,86.77,86.83,82.7,82.89,1473828.0
2025-04-07 10:25:00,82.9,84.48,82.66,82.89,867514.0,82.9,84.48,82.66,82.89,867514.0
2025-04-07 10:30:00,82.91,84.22,82.52,82.97,690621.0,82.91,84.22,82.52,82.97,690621.0
2025-04-07 10:35:00,83.0,83.17,81.2,81.27,736536.0,83.0,83.17,81.2,81.27,736536.0
2025-04-07 10:40:00,81.28,82.79,80.95,82.63,598810.0,81.28,82.79,80.95,82.63,598810.0
2025-04-07 10:45:00,82.63,83.22,81.95,83.01,573810.0,82.63,83.22,81.95,83.01,573810.0
2025-04-07 10:50:00,83.02,85.43,82.93,85.22,589901.0,83.02,85.43,82.93,85.22,589901.0
2025-04-07 10:55:00,85.28,85.3,84.1,84.48,519255.0,85.28,85.3,84.1,84.48,519255.0
2025-04-07 11:00:00,84.48,85.61,84.16,85.16,643753.0,84.48,85.61,84.16,85.16,643753.0
2025-04-07 11:05:00,85.09,85.09,83.52,83.56,616848.0,85.09,85.09,83.52,83.56,616848.0
2025-04-07 11:10:00,83.54,84.36,81.9,82.23,836371.0,83.54,84.36,81.9,82.23,836371.0
2025-04-07 11:15:00,82.17,82.94,81.55,82.8,665601.0,82.17,82.94,81.55,82.8,665601.0
2025-04-07 11:20:00,82.68,83.31,81.79,81.89,365244.0,82.68,83.31,81.79,81.89,365244.0
2025-04-07 11:25:00,81.89,82.18,81.62,81.79,319980.0,81.89,82.18,81.62,81.79,319980.0
2025-04-07 11:30:00,81.81,82.68,81.8,82.41,394466.0,81.81,82.68,81.8,82.41,394466.0
2025-04-07 11:35:00,82.39,83.59,82.35,82.93,462633.0,82.39,83.59,82.35,82.93,462633.0
2025-04-07 11:40:00,82.93,84.09,82.86,83.91,347826.0,82.93,84.09,82.86,83.91,347826.0
2025-04-07 11:45:00,83.84,84.04,83.14,83.69,283820.0,83.84,84.04,83.14,83.69,283820.0
2025-04-07 11:50:00,83.69,83.94,82.57,82.64,435058.0,83.69,83.94,82.57,82.64,435058.0
2025-04-07 11:55:00,82.66,83.12,82.55,82.59,269122.0,82.66,83.12,82.55,82.59,269122.0
2025-04-07 12:00:00,82.55,82.63,82.06,82.27,280654.0,82.55,82.63,82.06,82.27,280654.0
2025-04-07 12:05:00,82.27,82.29,81.6,81.7,240965.0,82.27,82.29,81.6,81.7,240965.0
2025-04-07 12:10:00,81.69,82.43,81.51,81.97,389348.0,81.69,82.43,81.51,81.97,389348.0
2025-04-07 12:15:00,81.98,82.21,81.46,82.05,353847.0,81.98,82.21,81.46,82.05,353847.0
2025-04-07 12:20:00,82.05,82.26,81.43,82.02,375724.0,82.05,82.26,81.43,82.02,375724.0
2025-04-07 12:25:00,82.05,82.62,81.99,82.39,290075.0,82.05,82.62,81.99,82.39,290075.0
2025-04-07 12:30:00,82.41,83.04,82.25,82.89,321108.0,82.41,83.04,82.25,82.89,321108.0
2025-04-07 12:35:00,82.93,82.93,82.24,82.53,264804.0,82.93,82.93,82.24,82.53,264804.0
2025-04-07 12:40:00,82.48,82.69,81.88,82.07,252784.0,82.48,82.69,81.88,82.07,252784.0
2025-04-07 12:45:00,81.96,82.01,81.41,81.56,278686.0,81.96,82.01,81.41,81.56,278686.0
2025-04-07 12:50:00,81.56,81.88,81.27,81.8,322457.0,81.56,81.88,81.27,81.8,322457.0
2025-04-07 12:55:00,81.81,81.85,81.22,81.54,339777.0,81.81,81.85,81.22,81.54,339777.0
2025-04-07 13:00:00,81.52,83.33,81.51,82.12,752590.0,81.52,83.33,81.51,82.12,752590.0
2025-04-07 13:05:00,82.14,82.5,81.81,82.1,336738.0,82.14,82.5,81.81,82.1,336738.0
2025-04-07 13:10:00,82.09,82.92,81.67,82.92,353350.0,82.09,82.92,81.67,82.92,353350.0
2025-04-07 13:15:00,82.9,83.57,82.67,83.27,345988.0,82.9,83.57,82.67,83.27,345988.0
2025-04-07 13:20:00,83.27,83.48,82.82,83.13,368355.0,83.27,83.48,82.82,83.13,368355.0
2025-04-07 13:25:00,83.12,83.86,82.91,83.83,379866.0,83.12,83.86,82.91,83.83,379866.0
2025-04-07 13:30:00,83.84,83.86,83.05,83.67,411274.0,83.84,83.86,83.05,83.67,411274.0
2025-04-07 13:35:00,83.65,84.08,83.31,84.01,349373.0,83.65,84.08,83.31,84.01,349373.0
2025-04-07 13:40:00,83.99,84.69,83.69,84.61,484479.0,83.99,84.69,83.69,84.61,484479.0
2025-04-07 13:45:00,84.61,85.0,83.95,84.12,646050.0,84.61,85.0,83.95,84.12,646050.0
2025-04-07 13:50:00,84.15,84.47,83.74,84.32,587114.0,84.15,84.47,83.74,84.32,587114.0
2025-04-07 13:55:00,84.33,84.65,83.97,84.58,383855.0,84.33,84.65,83.97,84.58,383855.0
2025-04-07 14:00:00,84.58,84.81,84.18,84.5,473036.0,84.58,84.81,84.18,84.5,473036.0
2025-04-07 14:05:00,84.51,84.51,83.75,83.98,355172.0,84.51,84.51,83.75,83.98,355172.0
2025-04-07 14:10:00,83.99,84.41,83.41,83.91,380552.0,83.99,84.41,83.41,83.91,380552.0
2025-04-07 14:15:00,83.88,84.56,83.73,84.31,399889.0,83.88,84.56,83.73,84.31,399889.0
2025-04-07 14:20:00,84.32,84.59,83.95,84.36,329334.0,84.32,84.59,83.95,84.36,329334.0
2025-04-07 14:25:00,84.4,84.42,83.17,83.22,455139.0,84.4,84.42,83.17,83.22,455139.0
2025-04-07 14:30:00,83.24,83.97,83.24,83.87,386362.0,83.24,83.97,83.24,83.87,386362.0
2025-04-07 14:35:00,83.86,84.45,83.75,84.29,390603.0,83.86,84.45,83.75,84.29,390603.0
2025-04-07 14:40:00,84.27,84.49,83.81,83.95,338465.0,84.27,84.49,83.81,83.95,338465.0
2025-04-07 14:45:00,83.95,84.24,83.58,83.87,274777.0,83.95,84.24,83.58,83.87,274777.0
2025-04-07 14:50:00,83.85,83.87,83.21,83.23,660699.0,83.85,83.87,83.21,83.23,660699.0
2025-04-07 14:55:00,83.26,83.38,82.9,83.05,436117.0,83.26,83.38,82.9,83.05,436117.0
2025-04-07 15:00:00,83.05,83.8,83.03,83.36,468704.0,83.05,83.8,83.03,83.36,468704.0
2025-04-07 15:05:00,83.38,83.47,82.87,82.97,364643.0,83.38,83.47,82.87,82.97,364643.0
2025-04-07 15:10:00,82.94,83.11,82.7,83.0,339980.0,82.94,83.11,82.7,83.0,339980.0
2025-04-07 15:15:00,83.01,83.77,82.66,83.55,468689.0,83.01,83.77,82.66,83.55,468689.0
2025-04-07 15:20:00,83.56,83.75,82.94,83.1,412928.0,83.56,83.75,82.94,83.1,412928.0
2025-04-07 15:25:00,83.08,83.27,82.7,82.84,366537.0,83.08,83.27,82.7,82.84,366537.0
2025-04-07 15:30:00,82.83,83.97,82.81,83.7,476178.0,82.83,83.97,82.81,83.7,476178.0
2025-04-07 15:35:00,83.7,84.06,83.56,83.74,493163.0,83.7,84.06,83.56,83.74,493163.0
2025-04-07 15:40:00,83.72,83.8,82.67,82.73,567203.0,83.72,83.8,82.67,82.73,567203.0
2025-04-07 15:45:00,82.71,82.98,82.6,82.92,517612.0,82.71,82.98,82.6,82.92,517612.0
2025-04-07 15:50:00,82.89,82.97,82.29,82.87,822383.0,82.89,82.97,82.29,82.87,822383.0
2025-04-07 15:55:00,82.89,83.75,82.89,83.63,2163900.0,82.89,83.75,82.89,83.63,2163900.0
2025-04-08 09:30:00,86.12,88.28,86.04,87.13,2832867.0,86.12,88.28,86.04,87.13,2832867.0
2025-04-08 09:35:00,87.13,87.75,86.47,86.69,1378720.0,87.13,87.75,86.47,86.69,1378720.0
2025-04-08 09:40:00,86.7,87.77,86.54,87.36,897398.0,86.7,87.77,86.54,87.36,897398.0
2025-04-08 09:45:00,87.37,88.08,87.25,87.35,841142.0,87.37,88.08,87.25,87.35,841142.0
2025-04-08 09:50:00,87.38,88.4,87.36,87.87,852495.0,87.38,88.4,87.36,87.87,852495.0
2025-04-08 09:55:00,87.82,88.01,87.59,87.86,558623.0,87.82,88.01,87.59,87.86,558623.0
2025-04-08 10:00:00,87.86,88.77,87.64,88.7,944198.0,87.86,88.77,87.64,88.7,944198.0
2025-04-08 10:05:00,88.71,88.87,88.3,88.76,754712.0,88.71,88.87,88.3,88.76,754712.0
2025-04-08 10:10:00,88.76,88.89,88.35,88.75,693976.0,88.76,88.89,88.35,88.75,693976.0
2025-04-08 10:15:00,88.74,88.93,88.63,88.7,566786.0,88.74,88.93,88.63,88.7,566786.0
2025-04-08 10:20:00,88.7,88.92,88.56,88.7,536628.0,88.7,88.92,88.56,88.7,536628.0
2025-04-08 10:25:00,88.73,88.81,88.46,88.55,520437.0,88.73,88.81,88.46,88.55,520437.0
2025-04-08 10:30:00,88.58,88.69,88.16,88.51,534613.0,88.58,88.69,88.16,88.51,534613.0
2025-04-08 10:35:00,88.51,88.66,88.2,88.54,445998.0,88.51,88.66,88.2,88.54,445998.0
2025-04-08 10:40:00,88.54,88.57,87.8,87.83,522892.0,88.54,88.57,87.8,87.83,522892.0
2025-04-08 10:45:00,87.85,88.13,87.72,87.8,431911.0,87.85,88.13,87.72,87.8,431911.0
2025-04-08 10:50:00,87.79,87.96,87.36,87.39,451229.0,87.79,87.96,87.36,87.39,451229.0
2025-04-08 10:55:00,87.4,87.5,86.74,86.76,486865.0,87.4,87.5,86.74,86.76,486865.0
2025-04-08 11:00:00,86.75,87.3,86.74,87.12,431744.0,86.75,87.3,86.74,87.12,431744.0
2025-04-08 11:05:00,87.12,87.14,86.55,86.67,375600.0,87.12,87.14,86.55,86.67,375600.0
2025-04-08 11:10:00,86.7,86.76,86.21,86.31,402072.0,86.7,86.76,86.21,86.31,402072.0
2025-04-08 11:15:00,86.32,86.39,86.1,86.38,426287.0,86.32,86.39,86.1,86.38,426287.0
2025-04-08 11:20:00,86.37,86.67,85.91,86.02,443160.0,86.37,86.67,85.91,86.02,443160.0
2025-04-08 11:25:00,86.0,86.0,85.55,85.58,383496.0,86.0,86.0,85.55,85.58,383496.0
2025-04-08 11:30:00,85.59,85.84,85.53,85.63,312736.0,85.59,85.84,85.53,85.63,312736.0
2025-04-08 11:35:00,85.6,86.14,85.52,86.08,501843.0,85.6,86.14,85.52,86.08,501843.0
2025-04-08 11:40:00,86.08,86.26,85.97,86.08,393140.0,86.08,86.26,85.97,86.08,393140.0
2025-04-08 11:45:00,86.08,86.28,85.66,85.72,272617.0,86.08,86.28,85.66,85.72,272617.0
2025-04-08 11:50:00,85.71,85.82,85.26,85.63,369197.0,85.71,85.82,85.26,85.63,369197.0
2025-04-08 11:55:00,85.66,85.97,85.52,85.95,327409.0,85.66,85.97,85.52,85.95,327409.0
2025-04-08 12:00:00,85.93,85.99,85.5,85.89,333612.0,85.93,85.99,85.5,85.89,333612.0
2025-04-08 12:05:00,85.9,86.09,85.44,85.5,308802.0,85.9,86.09,85.44,85.5,308802.0
2025-04-08 12:10:00,85.51,85.97,85.51,85.55,237680.0,85.51,85.97,85.51,85.55,237680.0
2025-04-08 12:15:00,85.55,85.64,84.87,84.89,421065.0,85.55,85.64,84.87,84.89,421065.0
2025-04-08 12:20:00,84.9,84.96,84.21,84.33,422884.0,84.9,84.96,84.21,84.33,422884.0
2025-04-08 12:25:00,84.31,84.54,84.04,84.52,373130.0,84.31,84.54,84.04,84.52,373130.0
2025-04-08 12:30:00,84.5,84.67,83.78,83.79,617226.0,84.5,84.67,83.78,83.79,617226.0
2025-04-08 12:35:00,83.78,83.99,83.02,83.18,527978.0,83.78,83.99,83.02,83.18,527978.0
2025-04-08 12:40:00,83.19,83.34,82.7,82.94,474485.0,83.19,83.34,82.7,82.94,474485.0
2025-04-08 12:45:00,82.95,83.6,82.65,83.35,587765.0,82.95,83.6,82.65,83.35,587765.0
2025-04-08 12:50:00,83.36,83.53,82.98,83.15,316939.0,83.36,83.53,82.98,83.15,316939.0
2025-04-08 12:55:00,83.16,83.63,82.66,82.71,470334.0,83.16,83.63,82.66,82.71,470334.0
2025-04-08 13:00:00,82.71,83.02,82.54,82.85,368336.0,82.71,83.02,82.54,82.85,368336.0
2025-04-08 13:05:00,82.84,83.06,82.09,82.1,389200.0,82.84,83.06,82.09,82.1,389200.0
2025-04-08 13:10:00,82.12,82.24,81.67,82.12,514731.0,82.12,82.24,81.67,82.12,514731.0
2025-04-08 13:15:00,82.09,82.67,82.04,82.27,556581.0,82.09,82.67,82.04,82.27,556581.0
2025-04-08 13:20:00,82.25,82.38,81.78,82.04,310705.0,82.25,82.38,81.78,82.04,310705.0
2025-04-08 13:25:00,82.04,82.22,81.43,81.48,389788.0,82.04,82.22,81.43,81.48,389788.0
2025-04-08 13:30:00,81.46,81.82,81.37,81.39,388012.0,81.46,81.82,81.37,81.39,388012.0
2025-04-08 13:35:00,81.41,82.48,81.33,82.16,658141.0,81.41,82.48,81.33,82.16,658141.0
2025-04-08 13:40:00,82.16,82.9,82.11,82.56,450815.0,82.16,82.9,82.11,82.56,450815.0
2025-04-08 13:45:00,82.58,82.61,81.93,82.1,293032.0,82.58,82.61,81.93,82.1,293032.0
2025-04-08 13:50:00,82.1,82.38,81.88,82.05,354055.0,82.1,82.38,81.88,82.05,354055.0
2025-04-08 13:55:00,82.05,82.4,81.99,82.24,183987.0,82.05,82.4,81.99,82.24,183987.0
2025-04-08 14:00:00,82.26,82.36,81.95,82.03,237944.0,82.26,82.36,81.95,82.03,237944.0
2025-04-08 14:05:00,82.01,82.03,81.53,81.64,260322.0,82.01,82.03,81.53,81.64,260322.0
2025-04-08 14:10:00,81.66,81.83,81.51,81.64,230856.0,81.66,81.83,81.51,81.64,230856.0
2025-04-08 14:15:00,81.65,82.21,81.6,82.13,286304.0,81.65,82.21,81.6,82.13,286304.0
2025-04-08 14:20:00,82.13,82.14,81.7,81.83,223590.0,82.13,82.14,81.7,81.83,223590.0
2025-04-08 14:25:00,81.82,81.84,81.13,81.18,332240.0,81.82,81.84,81.13,81.18,332240.0
2025-04-08 14:30:00,81.2,82.41,81.2,81.46,636998.0,81.2,82.41,81.2,81.46,636998.0
2025-04-08 14:35:00,81.44,81.49,80.98,81.08,373111.0,81.44,81.49,80.98,81.08,373111.0
2025-04-08 14:40:00,81.09,81.16,80.77,80.77,289011.0,81.09,81.16,80.77,80.77,289011.0
2025-04-08 14:45:00,80.79,81.36,80.78,81.14,386884.0,80.79,81.36,80.78,81.14,386884.0
2025-04-08 14:50:00,81.16,81.27,80.78,80.81,300821.0,81.16,81.27,80.78,80.81,300821.0
2025-04-08 14:55:00,80.81,80.86,80.47,80.47,306681.0,80.81,80.86,80.47,80.47,306681.0
2025-04-08 15:00:00,80.48,80.66,79.91,79.96,440674.0,80.48,80.66,79.91,79.96,440674.0
2025-04-08 15:05:00,79.97,80.1,79.18,79.23,637712.0,79.97,80.1,79.18,79.23,637712.0
2025-04-08 15:10:00,79.22,79.51,78.65,78.73,746268.0,79.22,79.51,78.65,78.73,746268.0
2025-04-08 15:15:00,78.73,78.86,77.98,78.21,743888.0,78.73,78.86,77.98,78.21,743888.0
2025-04-08 15:20:00,78.19,78.89,78.14,78.6,724330.0,78.19,78.89,78.14,78.6,724330.0
2025-04-08 15:25:00,78.61,78.93,78.42,78.42,687776.0,78.61,78.93,78.42,78.42,687776.0
2025-04-08 15:30:00,78.44,78.48,77.56,77.62,1169139.0,78.44,78.48,77.56,77.62,1169139.0
2025-04-08 15:35:00,77.62,77.65,76.76,76.94,1337834.0,77.62,77.65,76.76,76.94,1337834.0
2025-04-08 15:40:00,76.96,77.61,76.81,76.97,992970.0,76.96,77.61,76.81,76.97,992970.0
2025-04-08 15:45:00,76.97,77.29,76.48,76.58,1362691.0,76.97,77.29,76.48,76.58,1362691.0
2025-04-08 15:50:00,76.59,78.27,76.58,78.21,1523430.0,76.59,78.27,76.58,78.21,1523430.0
2025-04-08 15:55:00,78.19,78.38,77.63,78.19,2734411.0,78.19,78.38,77.63,78.19,2734411.0
2025-04-09 09:30:00,79.22,80.22,78.87,79.36,1796968.0,79.22,80.22,78.87,79.36,1796968.0
2025-04-09 09:35:00,79.4,80.45,79.11,80.41,1422173.0,79.4,80.45,79.11,80.41,1422173.0
2025-04-09 09:40:00,80.45,81.3,79.96,80.01,1115362.0,80.45,81.3,79.96,80.01,1115362.0
2025-04-09 09:45:00,80.0,80.88,79.76,80.85,908769.0,80.0,80.88,79.76,80.85,908769.0
2025-04-09 09:50:00,80.88,81.82,80.54,81.24,1078465.0,80.88,81.82,80.54,81.24,1078465.0
2025-04-09 09:55:00,81.25,81.72,81.03,81.37,790172.0,81.25,81.72,81.03,81.37,790172.0
2025-04-09 10:00:00,81.36,82.35,81.3,82.09,1014091.0,81.36,82.35,81.3,82.09,1014091.0
2025-04-09 10:05:00,82.11,82.11,81.23,81.47,604590.0,82.11,82.11,81.23,81.47,604590.0
2025-04-09 10:10:00,81.46,82.29,81.38,81.7,643185.0,81.46,82.29,81.38,81.7,643185.0
2025-04-09 10:15:00,81.68,82.58,81.67,82.43,710900.0,81.68,82.58,81.67,82.43,710900.0
2025-04-09 10:20:00,82.45,83.17,82.19,82.87,772173.0,82.45,83.17,82.19,82.87,772173.0
2025-04-09 10:25:00,82.89,83.0,82.28,82.78,670695.0,82.89,83.0,82.28,82.78,670695.0
2025-04-09 10:30:00,82.87,83.64,82.65,83.5,868269.0,82.87,83.64,82.65,83.5,868269.0
2025-04-09 10:35:00,83.5,83.62,82.51,82.7,649439.0,83.5,83.62,82.51,82.7,649439.0
2025-04-09 10:40:00,82.66,82.67,82.22,82.41,618295.0,82.66,82.67,82.22,82.41,618295.0
2025-04-09 10:45:00,82.45,83.07,82.23,82.32,617820.0,82.45,83.07,82.23,82.32,617820.0
2025-04-09 10:50:00,82.32,82.42,81.56,81.77,657492.0,82.32,82.42,81.56,81.77,657492.0
2025-04-09 10:55:00,81.79,81.98,81.52,81.52,549577.0,81.79,81.98,81.52,81.52,549577.0
2025-04-09 11:00:00,81.54,82.1,81.43,82.05,523613.0,81.54,82.1,81.43,82.05,523613.0
2025-04-09 11:05:00,82.07,82.79,81.97,82.78,470746.0,82.07,82.79,81.97,82.78,470746.0
2025-04-09 11:10:00,82.76,82.87,82.19,82.45,503796.0,82.76,82.87,82.19,82.45,503796.0
2025-04-09 11:15:00,82.45,83.05,82.45,82.63,441073.0,82.45,83.05,82.45,82.63,441073.0
2025-04-09 11:20:00,82.64,82.87,82.43,82.69,392231.0,82.64,82.87,82.43,82.69,392231.0
2025-04-09 11:25:00,82.71,82.72,82.01,82.04,359300.0,82.71,82.72,82.01,82.04,359300.0
2025-04-09 11:30:00,82.03,82.27,81.55,81.81,454419.0,82.03,82.27,81.55,81.81,454419.0
2025-04-09 11:35:00,81.81,81.94,81.28,81.28,584166.0,81.81,81.94,81.28,81.28,584166.0
2025-04-09 11:40:00,81.29,81.32,80.95,81.07,513810.0,81.29,81.32,80.95,81.07,513810.0
2025-04-09 11:45:00,81.06,81.65,80.94,81.38,1182393.0,81.06,81.65,80.94,81.38,1182393.0
2025-04-09 11:50:00,81.38,81.93,81.28,81.52,404123.0,81.38,81.93,81.28,81.52,404123.0
2025-04-09 11:55:00,81.53,81.58,81.2,81.39,302191.0,81.53,81.58,81.2,81.39,302191.0
2025-04-09 12:00:00,81.38,81.84,81.22,81.63,343019.0,81.38,81.84,81.22,81.63,343019.0
2025-04-09 12:05:00,81.66,82.04,81.57,81.72,286889.0,81.66,82.04,81.57,81.72,286889.0
2025-04-09 12:10:00,81.73,82.42,81.6,82.34,287913.0,81.73,82.42,81.6,82.34,287913.0
2025-04-09 12:15:00,82.33,82.46,81.96,82.12,286264.0,82.33,82.46,81.96,82.12,286264.0
2025-04-09 12:20:00,82.13,82.13,81.81,81.88,222890.0,82.13,82.13,81.81,81.88,222890.0
2025-04-09 12:25:00,81.88,82.36,81.81,81.88,293255.0,81.88,82.36,81.81,81.88,293255.0
2025-04-09 12:30:00,81.86,82.07,81.72,82.05,301039.0,81.86,82.07,81.72,82.05,301039.0
2025-04-09 12:35:00,82.09,82.26,81.8,82.11,234971.0,82.09,82.26,81.8,82.11,234971.0
2025-04-09 12:40:00,82.11,82.13,81.83,81.98,203397.0,82.11,82.13,81.83,81.98,203397.0
2025-04-09 12:45:00,81.97,82.22,81.75,82.22,275726.0,81.97,82.22,81.75,82.22,275726.0
2025-04-09 12:50:00,82.23,82.43,81.87,82.31,335745.0,82.23,82.43,81.87,82.31,335745.0
2025-04-09 12:55:00,82.32,82.62,82.24,82.29,313184.0,82.32,82.62,82.24,82.29,313184.0
2025-04-09 13:00:00,82.3,83.53,82.27,83.49,736895.0,82.3,83.53,82.27,83.49,736895.0
2025-04-09 13:05:00,83.53,83.53,82.52,82.58,336014.0,83.53,83.53,82.52,82.58,336014.0
2025-04-09 13:10:00,82.58,82.91,82.4,82.9,386528.0,82.58,82.91,82.4,82.9,386528.0
2025-04-09 13:15:00,82.89,84.98,81.75,84.78,1346158.0,82.89,84.98,81.75,84.78,1346158.0
2025-04-09 13:20:00,84.77,88.33,83.58,88.17,2631921.0,84.77,88.33,83.58,88.17,2631921.0
2025-04-09 13:25:00,88.17,91.25,88.06,88.66,2320886.0,88.17,91.25,88.06,88.66,2320886.0
2025-04-09 13:30:00,88.71,90.75,88.38,90.67,1298214.0,88.71,90.75,88.38,90.67,1298214.0
2025-04-09 13:35:00,90.62,91.85,89.67,89.81,1504821.0,90.62,91.85,89.67,89.81,1504821.0
2025-04-09 13:40:00,89.86,90.33,89.11,89.86,1203014.0,89.86,90.33,89.11,89.86,1203014.0
2025-04-09 13:45:00,89.9,91.64,89.44,91.06,1450302.0,89.9,91.64,89.44,91.06,1450302.0
2025-04-09 13:50:00,91.06,91.63,90.5,91.62,1101614.0,91.06,91.63,90.5,91.62,1101614.0
2025-04-09 13:55:00,91.62,92.73,91.06,92.46,1067482.0,91.62,92.73,91.06,92.46,1067482.0
2025-04-09 14:00:00,92.5,93.93,92.49,93.42,1544386.0,92.5,93.93,92.49,93.42,1544386.0
2025-04-09 14:05:00,93.44,93.74,92.3,93.16,954723.0,93.44,93.74,92.3,93.16,954723.0
2025-04-09 14:10:00,93.12,94.27,92.94,94.1,1085219.0,93.12,94.27,92.94,94.1,1085219.0
2025-04-09 14:15:00,94.07,94.47,93.62,93.88,892962.0,94.07,94.47,93.62,93.88,892962.0
2025-04-09 14:20:00,93.86,95.17,93.65,95.07,857837.0,93.86,95.17,93.65,95.07,857837.0
2025-04-09 14:25:00,95.1,95.8,94.87,95.03,801090.0,95.1,95.8,94.87,95.03,801090.0
2025-04-09 14:30:00,95.06,95.9,94.74,95.05,888039.0,95.06,95.9,94.74,95.05,888039.0
2025-04-09 14:35:00,95.04,95.81,94.78,95.6,880472.0,95.04,95.81,94.78,95.6,880472.0
2025-04-09 14:40:00,95.61,95.8,94.85,95.06,918276.0,95.61,95.8,94.85,95.06,918276.0
2025-04-09 14:45:00,95.09,95.31,93.68,93.74,1386824.0,95.09,95.31,93.68,93.74,1386824.0
2025-04-09 14:50:00,93.78,94.83,93.58,93.98,826757.0,93.78,94.83,93.58,93.98,826757.0
2025-04-09 14:55:00,93.97,94.07,92.75,92.91,808209.0,93.97,94.07,92.75,92.91,808209.0
2025-04-09 15:00:00,92.93,93.56,92.61,93.51,676427.0,92.93,93.56,92.61,93.51,676427.0
2025-04-09 15:05:00,93.51,93.99,92.95,93.97,649050.0,93.51,93.99,92.95,93.97,649050.0
2025-04-09 15:10:00,93.98,94.77,93.91,94.73,676508.0,93.98,94.77,93.91,94.73,676508.0
2025-04-09 15:15:00,94.74,94.88,94.29,94.82,557428.0,94.74,94.88,94.29,94.82,557428.0
2025-04-09 15:20:00,94.8,95.51,94.72,95.35,868434.0,94.8,95.51,94.72,95.35,868434.0
2025-04-09 15:25:00,95.36,96.06,95.2,95.99,1100194.0,95.36,96.06,95.2,95.99,1100194.0
2025-04-09 15:30:00,95.99,96.77,95.92,96.41,1230156.0,95.99,96.77,95.92,96.41,1230156.0
2025-04-09 15:35:00,96.42,96.54,95.58,96.38,954595.0,96.42,96.54,95.58,96.38,954595.0
2025-04-09 15:40:00,96.4,96.43,95.97,96.17,824318.0,96.4,96.43,95.97,96.17,824318.0
2025-04-09 15:45:00,96.16,96.86,95.96,96.84,1326598.0,96.16,96.86,95.96,96.84,1326598.0
2025-04-09 15:50:00,96.84,97.91,96.83,97.11,1888650.0,96.84,97.91,96.83,97.11,1888650.0
2025-04-09 15:55:00,97.11,97.59,96.22,96.72,2909811.0,97.11,97.59,96.22,96.72,2909811.0
2025-04-10 09:30:00,91.0,92.95,91.0,92.29,1714992.0,91.0,92.95,91.0,92.29,1714992.0
2025-04-10 09:35:00,92.29,92.45,90.92,91.28,1058707.0,92.29,92.45,90.92,91.28,1058707.0
2025-04-10 09:40:00,91.27,91.28,90.06,90.36,1013347.0,91.27,91.28,90.06,90.36,1013347.0
2025-04-10 09:45:00,90.34,90.99,90.2,90.63,1028448.0,90.34,90.99,90.2,90.63,1028448.0
2025-04-10 09:50:00,90.62,90.74,89.65,89.85,847552.0,90.62,90.74,89.65,89.85,847552.0
2025-04-10 09:55:00,89.86,90.02,89.05,89.07,767806.0,89.86,90.02,89.05,89.07,767806.0
2025-04-10 10:00:00,89.07,89.46,88.47,89.28,987854.0,89.07,89.46,88.47,89.28,987854.0
2025-04-10 10:05:00,89.28,89.8,89.1,89.6,675481.0,89.28,89.8,89.1,89.6,675481.0
2025-04-10 10:10:00,89.59,89.6,89.05,89.34,535059.0,89.59,89.6,89.05,89.34,535059.0
2025-04-10 10:15:00,89.33,90.01,89.31,89.68,624651.0,89.33,90.01,89.31,89.68,624651.0
2025-04-10 10:20:00,89.66,90.58,89.66,90.42,660404.0,89.66,90.58,89.66,90.42,660404.0
2025-04-10 10:25:00,90.43,90.8,90.05,90.1,535932.0,90.43,90.8,90.05,90.1,535932.0
2025-04-10 10:30:00,90.11,90.87,90.11,90.65,483256.0,90.11,90.87,90.11,90.65,483256.0
2025-04-10 10:35:00,90.65,90.8,90.18,90.24,384140.0,90.65,90.8,90.18,90.24,384140.0
2025-04-10 10:40:00,90.26,90.75,89.89,90.1,386901.0,90.26,90.75,89.89,90.1,386901.0
2025-04-10 10:45:00,90.1,90.23,89.37,89.58,380919.0,90.1,90.23,89.37,89.58,380919.0
2025-04-10 10:50:00,89.57,89.86,89.35,89.76,371235.0,89.57,89.86,89.35,89.76,371235.0
2025-04-10 10:55:00,89.77,89.93,89.3,89.43,387246.0,89.77,89.93,89.3,89.43,387246.0
2025-04-10 11:00:00,89.41,89.61,89.15,89.47,310237.0,89.41,89.61,89.15,89.47,310237.0
2025-04-10 11:05:00,89.47,90.09,89.39,90.02,301737.0,89.47,90.09,89.39,90.02,301737.0
2025-04-10 11:10:00,90.0,90.08,89.44,89.5,273756.0,90.0,90.08,89.44,89.5,273756.0
2025-04-10 11:15:00,89.48,89.63,89.16,89.29,371058.0,89.48,89.63,89.16,89.29,371058.0
2025-04-10 11:20:00,89.29,89.29,88.71,88.89,393873.0,89.29,89.29,88.71,88.89,393873.0
2025-04-10 11:25:00,88.86,88.97,88.52,88.52,397723.0,88.86,88.97,88.52,88.52,397723.0
2025-04-10 11:30:00,88.51,88.72,88.25,88.69,474994.0,88.51,88.72,88.25,88.69,474994.0
2025-04-10 11:35:00,88.69,88.77,88.08,88.13,370083.0,88.69,88.77,88.08,88.13,370083.0
2025-04-10 11:40:00,88.12,88.73,88.11,88.46,360264.0,88.12,88.73,88.11,88.46,360264.0
2025-04-10 11:45:00,88.43,88.61,87.87,87.88,396886.0,88.43,88.61,87.87,87.88,396886.0
2025-04-10 11:50:00,87.88,88.13,87.38,88.12,576563.0,87.88,88.13,87.38,88.12,576563.0
2025-04-10 11:55:00,88.13,88.24,87.59,87.7,433983.0,88.13,88.24,87.59,87.7,433983.0
2025-04-10 12:00:00,87.7,88.06,86.95,86.95,656166.0,87.7,88.06,86.95,86.95,656166.0
2025-04-10 12:05:00,86.94,87.44,86.78,87.2,448486.0,86.94,87.44,86.78,87.2,448486.0
2025-04-10 12:10:00,87.19,87.37,86.4,86.52,532025.0,87.19,87.37,86.4,86.52,532025.0
2025-04-10 12:15:00,86.5,86.56,85.69,86.06,621141.0,86.5,86.56,85.69,86.06,621141.0
2025-04-10 12:20:00,86.07,86.07,85.06,85.96,575442.0,86.07,86.07,85.06,85.96,575442.0
2025-04-10 12:25:00,85.95,86.09,85.1,85.53,462421.0,85.95,86.09,85.1,85.53,462421.0
2025-04-10 12:30:00,85.53,87.02,85.45,86.94,556686.0,85.53,87.02,85.45,86.94,556686.0
2025-04-10 12:35:00,86.91,87.29,86.53,87.16,539886.0,86.91,87.29,86.53,87.16,539886.0
2025-04-10 12:40:00,87.15,87.55,86.76,87.31,541866.0,87.15,87.55,86.76,87.31,541866.0
2025-04-10 12:45:00,87.33,87.84,86.9,87.67,479200.0,87.33,87.84,86.9,87.67,479200.0
2025-04-10 12:50:00,87.68,88.05,87.06,87.18,691359.0,87.68,88.05,87.06,87.18,691359.0
2025-04-10 12:55:00,87.15,87.9,87.06,87.75,391738.0,87.15,87.9,87.06,87.75,391738.0
2025-04-10 13:00:00,87.75,88.92,87.37,88.09,630915.0,87.75,88.92,87.37,88.09,630915.0
2025-04-10 13:05:00,88.09,88.1,87.1,87.17,341805.0,88.09,88.1,87.1,87.17,341805.0
2025-04-10 13:10:00,87.15,87.26,86.19,86.31,424085.0,87.15,87.26,86.19,86.31,424085.0
2025-04-10 13:15:00,86.32,86.62,86.09,86.53,374270.0,86.32,86.62,86.09,86.53,374270.0
2025-04-10 13:20:00,86.5,86.61,85.75,86.47,411123.0,86.5,86.61,85.75,86.47,411123.0
2025-04-10 13:25:00,86.48,87.11,86.4,86.94,432987.0,86.48,87.11,86.4,86.94,432987.0
2025-04-10 13:30:00,86.92,87.57,86.72,87.18,336078.0,86.92,87.57,86.72,87.18,336078.0
2025-04-10 13:35:00,87.16,87.47,86.92,86.95,376226.0,87.16,87.47,86.92,86.95,376226.0
2025-04-10 13:40:00,86.97,87.88,86.92,87.83,414147.0,86.97,87.88,86.92,87.83,414147.0
2025-04-10 13:45:00,87.8,88.29,87.26,87.28,463647.0,87.8,88.29,87.26,87.28,463647.0
2025-04-10 13:50:00,87.26,87.61,86.76,87.38,363655.0,87.26,87.61,86.76,87.38,363655.0
2025-04-10 13:55:00,87.39,87.91,87.38,87.63,366420.0,87.39,87.91,87.38,87.63,366420.0
2025-04-10 14:00:00,87.63,88.16,87.4,88.08,391829.0,87.63,88.16,87.4,88.08,391829.0
2025-04-10 14:05:00,88.09,88.27,86.97,86.98,525846.0,88.09,88.27,86.97,86.98,525846.0
2025-04-10 14:10:00,86.97,87.05,86.42,86.5,396935.0,86.97,87.05,86.42,86.5,396935.0
2025-04-10 14:15:00,86.49,87.24,86.31,86.98,444502.0,86.49,87.24,86.31,86.98,444502.0
2025-04-10 14:20:00,86.98,87.86,86.91,87.56,340063.0,86.98,87.86,86.91,87.56,340063.0
2025-04-10 14:25:00,87.56,88.22,87.37,88.14,411480.0,87.56,88.22,87.37,88.14,411480.0
2025-04-10 14:30:00,88.15,88.56,87.95,87.97,530009.0,88.15,88.56,87.95,87.97,530009.0
2025-04-10 14:35:00,87.95,88.58,87.7,88.45,346302.0,87.95,88.58,87.7,88.45,346302.0
2025-04-10 14:40:00,88.46,88.89,88.17,88.8,379476.0,88.46,88.89,88.17,88.8,379476.0
2025-04-10 14:45:00,88.81,88.82,87.98,88.22,359989.0,88.81,88.82,87.98,88.22,359989.0
2025-04-10 14:50:00,88.22,88.62,87.75,87.81,315852.0,88.22,88.62,87.75,87.81,315852.0
2025-04-10 14:55:00,87.81,88.45,87.51,88.19,370451.0,87.81,88.45,87.51,88.19,370451.0
2025-04-10 15:00:00,88.19,88.93,87.85,88.68,371036.0,88.19,88.93,87.85,88.68,371036.0
2025-04-10 15:05:00,88.68,88.92,87.59,87.65,485228.0,88.68,88.92,87.59,87.65,485228.0
2025-04-10 15:10:00,87.65,87.94,87.48,87.76,416083.0,87.65,87.94,87.48,87.76,416083.0
2025-04-10 15:15:00,87.74,88.17,87.41,88.0,397830.0,87.74,88.17,87.41,88.0,397830.0
2025-04-10 15:20:00,88.02,88.44,87.57,87.73,390952.0,88.02,88.44,87.57,87.73,390952.0
2025-04-10 15:25:00,87.76,88.08,86.98,86.98,558404.0,87.76,88.08,86.98,86.98,558404.0
2025-04-10 15:30:00,87.0,87.8,86.9,87.55,703224.0,87.0,87.8,86.9,87.55,703224.0
2025-04-10 15:35:00,87.51,87.75,87.03,87.09,474235.0,87.51,87.75,87.03,87.09,474235.0
2025-04-10 15:40:00,87.09,87.22,86.5,86.59,722947.0,87.09,87.22,86.5,86.59,722947.0
2025-04-10 15:45:00,86.58,87.0,86.43,86.85,794860.0,86.58,87.0,86.43,86.85,794860.0
2025-04-10 15:50:00,86.85,88.52,86.74,88.43,1003607.0,86.85,88.52,86.74,88.43,1003607.0
2025-04-10 15:55:00,88.47,88.97,87.85,88.69,2607896.0,88.47,88.97,87.85,88.69,2607896.0
2025-04-11 09:30:00,90.51,92.08,90.5,91.3,2158069.0,90.51,92.08,90.5,91.3,2158069.0
2025-04-11 09:35:00,91.37,93.5,91.1,93.31,1588640.0,91.37,93.5,91.1,93.31,1588640.0
2025-04-11 09:40:00,93.28,93.93,92.06,93.33,1610691.0,93.28,93.93,92.06,93.33,1610691.0
2025-04-11 09:45:00,93.3,94.76,93.21,94.02,1338345.0,93.3,94.76,93.21,94.02,1338345.0
2025-04-11 09:50:00,94.02,94.38,93.01,94.1,1028187.0,94.02,94.38,93.01,94.1,1028187.0
2025-04-11 09:55:00,94.04,94.07,93.26,93.38,617503.0,94.04,94.07,93.26,93.38,617503.0
2025-04-11 10:00:00,93.36,94.22,92.58,92.61,1210541.0,93.36,94.22,92.58,92.61,1210541.0
2025-04-11 10:05:00,92.64,93.97,92.47,93.64,797105.0,92.64,93.97,92.47,93.64,797105.0
2025-04-11 10:10:00,93.66,93.93,92.71,93.35,743182.0,93.66,93.93,92.71,93.35,743182.0
2025-04-11 10:15:00,93.36,93.68,92.14,92.19,798441.0,93.36,93.68,92.14,92.19,798441.0
2025-04-11 10:20:00,92.19,92.26,90.92,91.53,1043504.0,92.19,92.26,90.92,91.53,1043504.0
2025-04-11 10:25:00,91.52,91.83,91.17,91.24,668231.0,91.52,91.83,91.17,91.24,668231.0
2025-04-11 10:30:00,91.26,92.48,91.1,91.72,830169.0,91.26,92.48,91.1,91.72,830169.0
2025-04-11 10:35:00,91.71,92.44,91.4,92.28,786691.0,91.71,92.44,91.4,92.28,786691.0
2025-04-11 10:40:00,92.27,92.33,91.63,92.21,571870.0,92.27,92.33,91.63,92.21,571870.0
2025-04-11 10:45:00,92.2,92.78,92.17,92.6,633528.0,92.2,92.78,92.17,92.6,633528.0
2025-04-11 10:50:00,92.57,92.6,91.83,92.17,459429.0,92.57,92.6,91.83,92.17,459429.0
2025-04-11 10:55:00,92.17,92.17,91.45,91.55,510915.0,92.17,92.17,91.45,91.55,510915.0
2025-04-11 11:00:00,91.55,92.83,91.01,91.16,684260.0,91.55,92.83,91.01,91.16,684260.0
2025-04-11 11:05:00,91.12,91.47,90.71,91.35,670243.0,91.12,91.47,90.71,91.35,670243.0
2025-04-11 11:10:00,91.33,91.55,90.93,91.08,325839.0,91.33,91.55,90.93,91.08,325839.0
2025-04-11 11:15:00,91.06,91.18,90.55,90.84,394128.0,91.06,91.18,90.55,90.84,394128.0
2025-04-11 11:20:00,90.83,91.5,90.83,91.0,417396.0,90.83,91.5,90.83,91.0,417396.0
2025-04-11 11:25:00,90.98,91.69,90.93,91.51,379247.0,90.98,91.69,90.93,91.51,379247.0
2025-04-11 11:30:00,91.51,91.77,91.27,91.59,336571.0,91.51,91.77,91.27,91.59,336571.0
2025-04-11 11:35:00,91.59,92.22,91.49,92.16,397747.0,91.59,92.22,91.49,92.16,397747.0
2025-04-11 11:40:00,92.15,92.21,91.52,91.78,343038.0,92.15,92.21,91.52,91.78,343038.0
2025-04-11 11:45:00,91.76,91.93,91.56,91.64,268120.0,91.76,91.93,91.56,91.64,268120.0
2025-04-11 11:50:00,91.65,91.75,91.26,91.6,247089.0,91.65,91.75,91.26,91.6,247089.0
2025-04-11 11:55:00,91.62,91.96,91.61,91.79,293381.0,91.62,91.96,91.61,91.79,293381.0
2025-04-11 12:00:00,91.8,91.85,91.33,91.58,340396.0,91.8,91.85,91.33,91.58,340396.0
2025-04-11 12:05:00,91.6,92.03,91.52,91.53,290099.0,91.6,92.03,91.52,91.53,290099.0
2025-04-11 12:10:00,91.54,91.9,91.48,91.66,230242.0,91.54,91.9,91.48,91.66,230242.0
2025-04-11 12:15:00,91.66,91.93,91.44,91.86,228684.0,91.66,91.93,91.44,91.86,228684.0
2025-04-11 12:20:00,91.89,92.38,91.77,92.31,438344.0,91.89,92.38,91.77,92.31,438344.0
2025-04-11 12:25:00,92.3,92.59,91.91,92.35,470253.0,92.3,92.59,91.91,92.35,470253.0
2025-04-11 12:30:00,92.35,93.08,92.35,92.84,368162.0,92.35,93.08,92.35,92.84,368162.0
2025-04-11 12:35:00,92.8,93.59,92.78,93.4,499129.0,92.8,93.59,92.78,93.4,499129.0
2025-04-11 12:40:00,93.4,94.37,93.35,94.18,999197.0,93.4,94.37,93.35,94.18,999197.0
2025-04-11 12:45:00,94.18,94.45,93.73,94.36,689146.0,94.18,94.45,93.73,94.36,689146.0
2025-04-11 12:50:00,94.37,94.5,93.56,93.61,679804.0,94.37,94.5,93.56,93.61,679804.0
2025-04-11 12:55:00,93.61,93.67,93.0,93.15,568241.0,93.61,93.67,93.0,93.15,568241.0
2025-04-11 13:00:00,93.15,93.32,92.69,92.94,453924.0,93.15,93.32,92.69,92.94,453924.0
2025-04-11 13:05:00,92.94,93.08,92.57,92.79,330296.0,92.94,93.08,92.57,92.79,330296.0
2025-04-11 13:10:00,92.81,92.97,92.5,92.86,347619.0,92.81,92.97,92.5,92.86,347619.0
2025-04-11 13:15:00,92.88,93.0,92.12,92.26,458363.0,92.88,93.0,92.12,92.26,458363.0
2025-04-11 13:20:00,92.26,92.73,92.13,92.34,387301.0,92.26,92.73,92.13,92.34,387301.0
2025-04-11 13:25:00,92.34,92.38,91.92,92.06,344136.0,92.34,92.38,91.92,92.06,344136.0
2025-04-11 13:30:00,92.06,92.3,91.78,92.3,321091.0,92.06,92.3,91.78,92.3,321091.0
2025-04-11 13:35:00,92.26,93.19,92.12,93.14,504432.0,92.26,93.19,92.12,93.14,504432.0
2025-04-11 13:40:00,93.12,93.77,92.95,93.56,725936.0,93.12,93.77,92.95,93.56,725936.0
2025-04-11 13:45:00,93.59,93.68,93.03,93.57,433220.0,93.59,93.68,93.03,93.57,433220.0
2025-04-11 13:50:00,93.53,94.0,93.41,93.77,403144.0,93.53,94.0,93.41,93.77,403144.0
2025-04-11 13:55:00,93.77,93.86,93.38,93.55,371393.0,93.77,93.86,93.38,93.55,371393.0
2025-04-11 14:00:00,93.55,93.6,93.23,93.47,398211.0,93.55,93.6,93.23,93.47,398211.0
2025-04-11 14:05:00,93.47,93.5,93.02,93.25,275581.0,93.47,93.5,93.02,93.25,275581.0
2025-04-11 14:10:00,93.24,93.73,93.09,93.43,352498.0,93.24,93.73,93.09,93.43,352498.0
2025-04-11 14:15:00,93.41,93.61,92.84,93.0,291252.0,93.41,93.61,92.84,93.0,291252.0
2025-04-11 14:20:00,92.99,93.16,92.74,92.88,308692.0,92.99,93.16,92.74,92.88,308692.0
2025-04-11 14:25:00,92.89,92.98,92.58,92.94,251735.0,92.89,92.98,92.58,92.94,251735.0
2025-04-11 14:30:00,92.94,93.1,92.8,92.91,250950.0,92.94,93.1,92.8,92.91,250950.0
2025-04-11 14:35:00,92.9,93.44,92.78,93.21,317728.0,92.9,93.44,92.78,93.21,317728.0
2025-04-11 14:40:00,93.24,93.51,93.16,93.34,198329.0,93.24,93.51,93.16,93.34,198329.0
2025-04-11 14:45:00,93.33,93.52,93.21,93.41,143170.0,93.33,93.52,93.21,93.41,143170.0
2025-04-11 14:50:00,93.4,93.43,92.7,93.13,259979.0,93.4,93.43,92.7,93.13,259979.0
2025-04-11 14:55:00,93.13,93.22,92.71,92.88,176444.0,93.13,93.22,92.71,92.88,176444.0
2025-04-11 15:00:00,92.89,93.33,92.88,93.23,251672.0,92.89,93.33,92.88,93.23,251672.0
2025-04-11 15:05:00,93.25,93.57,93.02,93.56,304150.0,93.25,93.57,93.02,93.56,304150.0
2025-04-11 15:10:00,93.53,93.71,93.38,93.55,275225.0,93.53,93.71,93.38,93.55,275225.0
2025-04-11 15:15:00,93.56,93.72,93.31,93.69,379644.0,93.56,93.72,93.31,93.69,379644.0
2025-04-11 15:20:00,93.69,93.73,93.5,93.66,258146.0,93.69,93.73,93.5,93.66,258146.0
2025-04-11 15:25:00,93.66,93.7,93.36,93.38,372893.0,93.66,93.7,93.36,93.38,372893.0
2025-04-11 15:30:00,93.37,93.44,93.12,93.33,313051.0,93.37,93.44,93.12,93.33,313051.0
2025-04-11 15:35:00,93.33,93.37,93.12,93.24,383015.0,93.33,93.37,93.12,93.24,383015.0
2025-04-11 15:40:00,93.25,93.48,93.24,93.44,444796.0,93.25,93.48,93.24,93.44,444796.0
2025-04-11 15:45:00,93.44,93.5,93.1,93.38,527034.0,93.44,93.5,93.1,93.38,527034.0
2025-04-11 15:50:00,93.4,93.58,92.89,93.45,751033.0,93.4,93.58,92.89,93.45,751033.0
2025-04-11 15:55:00,93.45,93.54,93.13,93.33,1698001.0,93.45,93.54,93.13,93.33,1698001.0
2025-04-14 09:30:00,97.03,97.37,96.44,96.78,1773324.0,97.03,97.37,96.44,96.78,1773324.0
2025-04-14 09:35:00,96.73,96.98,95.6,95.62,1039331.0,96.73,96.98,95.6,95.62,1039331.0
2025-04-14 09:40:00,95.61,95.78,94.43,94.94,911663.0,95.61,95.78,94.43,94.94,911663.0
2025-04-14 09:45:00,94.97,95.36,94.37,95.15,1008825.0,94.97,95.36,94.37,95.15,1008825.0
2025-04-14 09:50:00,95.15,95.5,94.81,95.3,593147.0,95.15,95.5,94.81,95.3,593147.0
2025-04-14 09:55:00,95.3,95.32,94.55,94.57,443640.0,95.3,95.32,94.55,94.57,443640.0
2025-04-14 10:00:00,94.57,95.81,94.51,95.74,576854.0,94.57,95.81,94.51,95.74,576854.0
2025-04-14 10:05:00,95.75,95.98,95.36,95.44,459298.0,95.75,95.98,95.36,95.44,459298.0
2025-04-14 10:10:00,95.45,95.7,95.22,95.47,332287.0,95.45,95.7,95.22,95.47,332287.0
2025-04-14 10:15:00,95.47,95.69,95.02,95.47,308702.0,95.47,95.69,95.02,95.47,308702.0
2025-04-14 10:20:00,95.47,95.63,95.18,95.61,316619.0,95.47,95.63,95.18,95.61,316619.0
2025-04-14 10:25:00,95.61,95.97,95.5,95.79,263862.0,95.61,95.97,95.5,95.79,263862.0
2025-04-14 10:30:00,95.79,96.28,95.69,96.1,510055.0,95.79,96.28,95.69,96.1,510055.0
2025-04-14 10:35:00,96.09,96.44,95.97,96.4,351932.0,96.09,96.44,95.97,96.4,351932.0
2025-04-14 10:40:00,96.4,96.41,95.98,96.02,356848.0,96.4,96.41,95.98,96.02,356848.0
2025-04-14 10:45:00,96.04,96.33,95.98,96.11,324335.0,96.04,96.33,95.98,96.11,324335.0
2025-04-14 10:50:00,96.16,96.25,95.99,96.2,187827.0,96.16,96.25,95.99,96.2,187827.0
2025-04-14 10:55:00,96.21,96.21,95.6,95.64,312000.0,96.21,96.21,95.6,95.64,312000.0
2025-04-14 11:00:00,95.64,95.74,95.31,95.37,260982.0,95.64,95.74,95.31,95.37,260982.0
2025-04-14 11:05:00,95.38,95.67,95.27,95.64,274777.0,95.38,95.67,95.27,95.64,274777.0
2025-04-14 11:10:00,95.62,95.91,95.32,95.35,312725.0,95.62,95.91,95.32,95.35,312725.0
2025-04-14 11:15:00,95.35,95.45,95.13,95.37,215793.0,95.35,95.45,95.13,95.37,215793.0
2025-04-14 11:20:00,95.36,95.4,95.15,95.17,204059.0,95.36,95.4,95.15,95.17,204059.0
2025-04-14 11:25:00,95.16,95.17,94.47,94.5,415010.0,95.16,95.17,94.47,94.5,415010.0
2025-04-14 11:30:00,94.53,94.89,94.39,94.74,342185.0,94.53,94.89,94.39,94.74,342185.0
2025-04-14 11:35:00,94.75,94.83,94.2,94.32,330808.0,94.75,94.83,94.2,94.32,330808.0
2025-04-14 11:40:00,94.34,94.56,94.04,94.54,230219.0,94.34,94.56,94.04,94.54,230219.0
2025-04-14 11:45:00,94.54,94.55,93.6,93.79,277885.0,94.54,94.55,93.6,93.79,277885.0
2025-04-14 11:50:00,93.75,93.93,93.45,93.92,283172.0,93.75,93.93,93.45,93.92,283172.0
2025-04-14 11:55:00,93.91,94.35,93.77,93.81,279903.0,93.91,94.35,93.77,93.81,279903.0
2025-04-14 12:00:00,93.81,94.29,93.68,94.28,241295.0,93.81,94.29,93.68,94.28,241295.0
2025-04-14 12:05:00,94.28,94.31,93.99,94.1,226043.0,94.28,94.31,93.99,94.1,226043.0
2025-04-14 12:10:00,94.1,94.27,93.57,94.08,315245.0,94.1,94.27,93.57,94.08,315245.0
2025-04-14 12:15:00,94.07,94.56,93.96,94.46,354207.0,94.07,94.56,93.96,94.46,354207.0
2025-04-14 12:20:00,94.44,94.87,94.12,94.38,321002.0,94.44,94.87,94.12,94.38,321002.0
2025-04-14 12:25:00,94.39,94.44,93.96,94.25,179029.0,94.39,94.44,93.96,94.25,179029.0
2025-04-14 12:30:00,94.23,94.73,94.15,94.73,210495.0,94.23,94.73,94.15,94.73,210495.0
2025-04-14 12:35:00,94.7,94.97,94.68,94.8,205699.0,94.7,94.97,94.68,94.8,205699.0
2025-04-14 12:40:00,94.8,94.98,94.63,94.95,154442.0,94.8,94.98,94.63,94.95,154442.0
2025-04-14 12:45:00,94.95,94.96,94.66,94.67,100764.0,94.95,94.96,94.66,94.67,100764.0
2025-04-14 12:50:00,94.67,94.67,94.27,94.61,183196.0,94.67,94.67,94.27,94.61,183196.0
2025-04-14 12:55:00,94.62,94.66,94.07,94.13,165992.0,94.62,94.66,94.07,94.13,165992.0
2025-04-14 13:00:00,94.15,95.32,94.07,94.72,423729.0,94.15,95.32,94.07,94.72,423729.0
2025-04-14 13:05:00,94.77,94.9,94.49,94.8,118918.0,94.77,94.9,94.49,94.8,118918.0
2025-04-14 13:10:00,94.8,94.89,94.66,94.77,108993.0,94.8,94.89,94.66,94.77,108993.0
2025-04-14 13:15:00,94.76,95.03,94.55,95.02,102165.0,94.76,95.03,94.55,95.02,102165.0
2025-04-14 13:20:00,95.01,95.24,94.85,95.17,126935.0,95.01,95.24,94.85,95.17,126935.0
2025-04-14 13:25:00,95.2,95.2,94.68,94.81,126765.0,95.2,95.2,94.68,94.81,126765.0
2025-04-14 13:30:00,94.78,94.99,94.57,94.81,227425.0,94.78,94.99,94.57,94.81,227425.0
2025-04-14 13:35:00,94.81,94.98,94.7,94.85,109272.0,94.81,94.98,94.7,94.85,109272.0
2025-04-14 13:40:00,94.85,95.04,94.62,94.68,94967.0,94.85,95.04,94.62,94.68,94967.0
2025-04-14 13:45:00,94.64,94.9,94.54,94.79,93243.0,94.64,94.9,94.54,94.79,93243.0
2025-04-14 13:50:00,94.81,95.28,94.77,95.06,160074.0,94.81,95.28,94.77,95.06,160074.0
2025-04-14 13:55:00,95.06,95.2,94.95,95.11,86688.0,95.06,95.2,94.95,95.11,86688.0
2025-04-14 14:00:00,95.12,95.54,95.05,95.44,184073.0,95.12,95.54,95.05,95.44,184073.0
2025-04-14 14:05:00,95.44,95.6,95.25,95.54,171111.0,95.44,95.6,95.25,95.54,171111.0
2025-04-14 14:10:00,95.53,95.58,95.23,95.43,133340.0,95.53,95.58,95.23,95.43,133340.0
2025-04-14 14:15:00,95.41,95.59,95.31,95.58,126432.0,95.41,95.59,95.31,95.58,126432.0
2025-04-14 14:20:00,95.57,95.84,95.54,95.79,202408.0,95.57,95.84,95.54,95.79,202408.0
2025-04-14 14:25:00,95.8,95.85,95.62,95.73,164209.0,95.8,95.85,95.62,95.73,164209.0
2025-04-14 14:30:00,95.71,96.02,95.68,95.92,203304.0,95.71,96.02,95.68,95.92,203304.0
2025-04-14 14:35:00,95.91,95.96,95.78,95.9,156701.0,95.91,95.96,95.78,95.9,156701.0
2025-04-14 14:40:00,95.91,96.08,95.83,96.02,125772.0,95.91,96.08,95.83,96.02,125772.0
2025-04-14 14:45:00,96.02,96.02,95.61,95.71,197015.0,96.02,96.02,95.61,95.71,197015.0
2025-04-14 14:50:00,95.73,95.75,95.51,95.61,123201.0,95.73,95.75,95.51,95.61,123201.0
2025-04-14 14:55:00,95.61,95.63,95.39,95.45,149223.0,95.61,95.63,95.39,95.45,149223.0
2025-04-14 15:00:00,95.47,95.66,95.37,95.5,189414.0,95.47,95.66,95.37,95.5,189414.0
2025-04-14 15:05:00,95.5,95.8,95.45,95.77,215378.0,95.5,95.8,95.45,95.77,215378.0
2025-04-14 15:10:00,95.77,95.9,95.67,95.82,134812.0,95.77,95.9,95.67,95.82,134812.0
2025-04-14 15:15:00,95.82,95.82,95.41,95.44,224754.0,95.82,95.82,95.41,95.44,224754.0
2025-04-14 15:20:00,95.43,95.6,95.33,95.49,206704.0,95.43,95.6,95.33,95.49,206704.0
2025-04-14 15:25:00,95.49,95.5,95.19,95.29,244778.0,95.49,95.5,95.19,95.29,244778.0
2025-04-14 15:30:00,95.29,95.38,95.03,95.19,272438.0,95.29,95.38,95.03,95.19,272438.0
2025-04-14 15:35:00,95.19,95.31,95.09,95.28,192248.0,95.19,95.31,95.09,95.28,192248.0
2025-04-14 15:40:00,95.27,95.4,95.16,95.19,131744.0,95.27,95.4,95.16,95.19,131744.0
2025-04-14 15:45:00,95.19,95.23,94.94,95.16,190919.0,95.19,95.23,94.94,95.16,190919.0
2025-04-14 15:50:00,95.15,95.16,94.68,94.82,478156.0,95.15,95.16,94.68,94.82,478156.0
2025-04-14 15:55:00,94.82,94.88,94.41,94.5,953837.0,94.82,94.88,94.41,94.5,953837.0
2025-04-15 09:30:00,94.61,95.94,94.61,95.63,740431.0,94.61,95.94,94.61,95.63,740431.0
2025-04-15 09:35:00,95.64,95.94,95.12,95.93,546143.0,95.64,95.94,95.12,95.93,546143.0
2025-04-15 09:40:00,95.94,95.96,95.45,95.67,471699.0,95.94,95.96,95.45,95.67,471699.0
2025-04-15 09:45:00,95.69,96.06,95.43,95.65,453003.0,95.69,96.06,95.43,95.65,453003.0
2025-04-15 09:50:00,95.66,96.3,95.52,96.11,436122.0,95.66,96.3,95.52,96.11,436122.0
2025-04-15 09:55:00,96.11,96.27,95.82,95.83,333665.0,96.11,96.27,95.82,95.83,333665.0
2025-04-15 10:00:00,95.83,96.25,95.77,95.95,314031.0,95.83,96.25,95.77,95.95,314031.0
2025-04-15 10:05:00,96.0,96.63,95.9,96.33,387673.0,96.0,96.63,95.9,96.33,387673.0
2025-04-15 10:10:00,96.3,96.74,96.22,96.47,412770.0,96.3,96.74,96.22,96.47,412770.0
2025-04-15 10:15:00,96.46,96.82,95.44,95.69,746453.0,96.46,96.82,95.44,95.69,746453.0
2025-04-15 10:20:00,95.68,96.09,95.33,95.37,612077.0,95.68,96.09,95.33,95.37,612077.0
2025-04-15 10:25:00,95.37,95.52,94.89,95.1,470572.0,95.37,95.52,94.89,95.1,470572.0
2025-04-15 10:30:00,95.11,95.63,95.09,95.6,415090.0,95.11,95.63,95.09,95.6,415090.0
2025-04-15 10:35:00,95.6,95.78,95.37,95.43,309351.0,95.6,95.78,95.37,95.43,309351.0
2025-04-15 10:40:00,95.44,96.1,95.3,96.04,233068.0,95.44,96.1,95.3,96.04,233068.0
2025-04-15 10:45:00,96.02,96.03,95.25,95.63,298656.0,96.02,96.03,95.25,95.63,298656.0
2025-04-15 10:50:00,95.65,95.7,95.38,95.59,173333.0,95.65,95.7,95.38,95.59,173333.0
2025-04-15 10:55:00,95.62,95.76,95.36,95.38,153981.0,95.62,95.76,95.36,95.38,153981.0
2025-04-15 11:00:00,95.39,95.7,95.33,95.61,191609.0,95.39,95.7,95.33,95.61,191609.0
2025-04-15 11:05:00,95.64,95.73,95.3,95.55,152981.0,95.64,95.73,95.3,95.55,152981.0
2025-04-15 11:10:00,95.53,95.91,95.4,95.86,248947.0,95.53,95.91,95.4,95.86,248947.0
2025-04-15 11:15:00,95.86,95.98,95.79,95.96,165477.0,95.86,95.98,95.79,95.96,165477.0
2025-04-15 11:20:00,95.96,96.12,95.91,96.01,229660.0,95.96,96.12,95.91,96.01,229660.0
2025-04-15 11:25:00,96.01,96.01,95.6,95.64,171025.0,96.01,96.01,95.6,95.64,171025.0
2025-04-15 11:30:00,95.65,96.2,95.57,96.09,208223.0,95.65,96.2,95.57,96.09,208223.0
2025-04-15 11:35:00,96.07,96.2,95.82,96.12,204917.0,96.07,96.2,95.82,96.12,204917.0
2025-04-15 11:40:00,96.12,96.35,96.03,96.33,161133.0,96.12,96.35,96.03,96.33,161133.0
2025-04-15 11:45:00,96.33,96.38,96.05,96.18,161106.0,96.33,96.38,96.05,96.18,161106.0
2025-04-15 11:50:00,96.18,96.53,95.97,96.3,212312.0,96.18,96.53,95.97,96.3,212312.0
2025-04-15 11:55:00,96.31,96.31,96.03,96.25,117924.0,96.31,96.31,96.03,96.25,117924.0
2025-04-15 12:00:00,96.24,96.5,96.2,96.43,144550.0,96.24,96.5,96.2,96.43,144550.0
2025-04-15 12:05:00,96.44,96.53,96.18,96.24,145108.0,96.44,96.53,96.18,96.24,145108.0
2025-04-15 12:10:00,96.22,96.53,96.2,96.42,143692.0,96.22,96.53,96.2,96.42,143692.0
2025-04-15 12:15:00,96.41,96.63,96.25,96.38,170294.0,96.41,96.63,96.25,96.38,170294.0
2025-04-15 12:20:00,96.38,96.71,96.29,96.69,149085.0,96.38,96.71,96.29,96.69,149085.0
2025-04-15 12:25:00,96.67,96.84,96.64,96.68,238910.0,96.67,96.84,96.64,96.68,238910.0
2025-04-15 12:30:00,96.68,96.85,96.54,96.54,171903.0,96.68,96.85,96.54,96.54,171903.0
2025-04-15 12:35:00,96.58,96.62,96.26,96.28,123882.0,96.58,96.62,96.26,96.28,123882.0
2025-04-15 12:40:00,96.27,96.64,96.15,96.6,193566.0,96.27,96.64,96.15,96.6,193566.0
2025-04-15 12:45:00,96.59,96.63,96.26,96.34,118620.0,96.59,96.63,96.26,96.34,118620.0
2025-04-15 12:50:00,96.33,96.34,95.82,95.86,137786.0,96.33,96.34,95.82,95.86,137786.0
2025-04-15 12:55:00,95.85,95.86,95.44,95.59,254276.0,95.85,95.86,95.44,95.59,254276.0
2025-04-15 13:00:00,95.58,95.73,95.37,95.68,238734.0,95.58,95.73,95.37,95.68,238734.0
2025-04-15 13:05:00,95.68,95.68,95.38,95.43,255429.0,95.68,95.68,95.38,95.43,255429.0
2025-04-15 13:10:00,95.44,95.66,95.31,95.66,149031.0,95.44,95.66,95.31,95.66,149031.0
2025-04-15 13:15:00,95.66,95.7,95.38,95.57,127546.0,95.66,95.7,95.38,95.57,127546.0
2025-04-15 13:20:00,95.57,95.69,95.26,95.6,132368.0,95.57,95.69,95.26,95.6,132368.0
2025-04-15 13:25:00,95.61,95.7,95.41,95.48,139645.0,95.61,95.7,95.41,95.48,139645.0
2025-04-15 13:30:00,95.45,95.75,95.44,95.57,129864.0,95.45,95.75,95.44,95.57,129864.0
2025-04-15 13:35:00,95.56,95.8,95.4,95.79,143484.0,95.56,95.8,95.4,95.79,143484.0
2025-04-15 13:40:00,95.79,95.88,95.71,95.83,120168.0,95.79,95.88,95.71,95.83,120168.0
2025-04-15 13:45:00,95.84,95.87,95.64,95.81,83094.0,95.84,95.87,95.64,95.81,83094.0
2025-04-15 13:50:00,95.81,95.84,95.36,95.37,119800.0,95.81,95.84,95.36,95.37,119800.0
2025-04-15 13:55:00,95.36,95.63,95.33,95.47,116837.0,95.36,95.63,95.33,95.47,116837.0
2025-04-15 14:00:00,95.48,95.6,95.36,95.47,108223.0,95.48,95.6,95.36,95.47,108223.0
2025-04-15 14:05:00,95.41,95.52,95.28,95.47,116131.0,95.41,95.52,95.28,95.47,116131.0
2025-04-15 14:10:00,95.46,95.51,95.04,95.15,158312.0,95.46,95.51,95.04,95.15,158312.0
2025-04-15 14:15:00,95.13,95.24,94.98,95.04,201262.0,95.13,95.24,94.98,95.04,201262.0
2025-04-15 14:20:00,95.03,95.19,94.93,95.07,154986.0,95.03,95.19,94.93,95.07,154986.0
2025-04-15 14:25:00,95.05,95.25,94.96,95.06,150598.0,95.05,95.25,94.96,95.06,150598.0
2025-04-15 14:30:00,95.04,95.28,95.02,95.2,88263.0,95.04,95.28,95.02,95.2,88263.0
2025-04-15 14:35:00,95.21,95.26,95.1,95.21,113390.0,95.21,95.26,95.1,95.21,113390.0
2025-04-15 14:40:00,95.2,95.43,95.18,95.42,117672.0,95.2,95.43,95.18,95.42,117672.0
2025-04-15 14:45:00,95.42,95.62,95.35,95.43,132968.0,95.42,95.62,95.35,95.43,132968.0
2025-04-15 14:50:00,95.41,95.51,95.29,95.49,165436.0,95.41,95.51,95.29,95.49,165436.0
2025-04-15 14:55:00,95.49,95.57,95.45,95.48,113081.0,95.49,95.57,95.45,95.48,113081.0
2025-04-15 15:00:00,95.48,95.48,95.31,95.41,101638.0,95.48,95.48,95.31,95.41,101638.0
2025-04-15 15:05:00,95.39,95.43,95.26,95.32,140193.0,95.39,95.43,95.26,95.32,140193.0
2025-04-15 15:10:00,95.32,95.56,95.25,95.48,126201.0,95.32,95.56,95.25,95.48,126201.0
2025-04-15 15:15:00,95.47,95.55,95.35,95.54,102868.0,95.47,95.55,95.35,95.54,102868.0
2025-04-15 15:20:00,95.53,95.55,95.26,95.3,123549.0,95.53,95.55,95.26,95.3,123549.0
2025-04-15 15:25:00,95.29,95.29,95.01,95.13,208760.0,95.29,95.29,95.01,95.13,208760.0
2025-04-15 15:30:00,95.12,95.39,95.11,95.29,210106.0,95.12,95.39,95.11,95.29,210106.0
2025-04-15 15:35:00,95.28,95.35,95.16,95.25,169540.0,95.28,95.35,95.16,95.25,169540.0
2025-04-15 15:40:00,95.24,95.36,95.21,95.3,179719.0,95.24,95.36,95.21,95.3,179719.0
2025-04-15 15:45:00,95.3,95.31,94.87,94.91,413633.0,95.3,95.31,94.87,94.91,413633.0
2025-04-15 15:50:00,94.93,95.22,94.89,95.1,659682.0,94.93,95.22,94.89,95.1,659682.0
2025-04-15 15:55:00,95.1,95.36,95.0,95.23,830559.0,95.1,95.36,95.0,95.23,830559.0
2025-04-16 09:30:00,87.6,89.86,87.59,89.4,2643419.0,87.6,89.86,87.59,89.4,2643419.0
2025-04-16 09:35:00,89.46,90.47,89.25,90.39,1510773.0,89.46,90.47,89.25,90.39,1510773.0
2025-04-16 09:40:00,90.4,90.41,89.75,89.86,1454975.0,90.4,90.41,89.75,89.86,1454975.0
2025-04-16 09:45:00,89.85,90.32,89.6,89.97,1234386.0,89.85,90.32,89.6,89.97,1234386.0
2025-04-16 09:50:00,89.97,90.2,89.66,89.8,733934.0,89.97,90.2,89.66,89.8,733934.0
2025-04-16 09:55:00,89.8,90.03,89.27,89.29,1036847.0,89.8,90.03,89.27,89.29,1036847.0
2025-04-16 10:00:00,89.27,89.48,88.92,89.05,962246.0,89.27,89.48,88.92,89.05,962246.0
2025-04-16 10:05:00,89.05,89.63,88.94,89.55,715980.0,89.05,89.63,88.94,89.55,715980.0
2025-04-16 10:10:00,89.55,89.68,88.9,89.04,665145.0,89.55,89.68,88.9,89.04,665145.0
2025-04-16 10:15:00,89.06,89.21,88.7,88.79,594045.0,89.06,89.21,88.7,88.79,594045.0
2025-04-16 10:20:00,88.79,89.35,88.72,89.34,617698.0,88.79,89.35,88.72,89.34,617698.0
2025-04-16 10:25:00,89.33,89.79,89.31,89.49,593543.0,89.33,89.79,89.31,89.49,593543.0
2025-04-16 10:30:00,89.48,89.65,89.38,89.45,312190.0,89.48,89.65,89.38,89.45,312190.0
2025-04-16 10:35:00,89.46,89.49,89.13,89.37,364286.0,89.46,89.49,89.13,89.37,364286.0
2025-04-16 10:40:00,89.37,89.74,89.35,89.59,341269.0,89.37,89.74,89.35,89.59,341269.0
2025-04-16 10:45:00,89.59,89.62,89.12,89.14,281004.0,89.59,89.62,89.12,89.14,281004.0
2025-04-16 10:50:00,89.14,89.19,88.87,88.88,372891.0,89.14,89.19,88.87,88.88,372891.0
2025-04-16 10:55:00,88.88,89.25,88.81,89.23,402446.0,88.88,89.25,88.81,89.23,402446.0
2025-04-16 11:00:00,89.23,89.48,89.15,89.25,325004.0,89.23,89.48,89.15,89.25,325004.0
2025-04-16 11:05:00,89.25,89.56,89.09,89.54,409418.0,89.25,89.56,89.09,89.54,409418.0
2025-04-16 11:10:00,89.55,90.1,89.4,89.91,487065.0,89.55,90.1,89.4,89.91,487065.0
2025-04-16 11:15:00,89.91,90.0,89.24,89.26,419681.0,89.91,90.0,89.24,89.26,419681.0
2025-04-16 11:20:00,89.25,89.83,89.2,89.77,581892.0,89.25,89.83,89.2,89.77,581892.0
2025-04-16 11:25:00,89.77,89.97,89.62,89.66,335932.0,89.77,89.97,89.62,89.66,335932.0
2025-04-16 11:30:00,89.65,89.86,89.45,89.79,326706.0,89.65,89.86,89.45,89.79,326706.0
2025-04-16 11:35:00,89.79,89.89,89.6,89.63,178388.0,89.79,89.89,89.6,89.63,178388.0
2025-04-16 11:40:00,89.62,89.63,89.33,89.43,238118.0,89.62,89.63,89.33,89.43,238118.0
2025-04-16 11:45:00,89.45,89.67,89.31,89.41,223442.0,89.45,89.67,89.31,89.41,223442.0
2025-04-16 11:50:00,89.41,89.46,89.05,89.07,276502.0,89.41,89.46,89.05,89.07,276502.0
2025-04-16 11:55:00,89.08,89.2,88.86,88.96,301478.0,89.08,89.2,88.86,88.96,301478.0
2025-04-16 12:00:00,88.98,89.12,88.79,88.87,272483.0,88.98,89.12,88.79,88.87,272483.0
2025-04-16 12:05:00,88.87,88.87,88.34,88.75,657849.0,88.87,88.87,88.34,88.75,657849.0
2025-04-16 12:10:00,88.75,88.9,88.65,88.67,297927.0,88.75,88.9,88.65,88.67,297927.0
2025-04-16 12:15:00,88.66,88.86,88.61,88.81,228591.0,88.66,88.86,88.61,88.81,228591.0
2025-04-16 12:20:00,88.81,88.89,88.52,88.88,252140.0,88.81,88.89,88.52,88.88,252140.0
2025-04-16 12:25:00,88.87,88.95,88.69,88.78,163276.0,88.87,88.95,88.69,88.78,163276.0
2025-04-16 12:30:00,88.76,89.02,88.74,88.97,236492.0,88.76,89.02,88.74,88.97,236492.0
2025-04-16 12:35:00,88.97,89.02,88.59,88.66,176511.0,88.97,89.02,88.59,88.66,176511.0
2025-04-16 12:40:00,88.65,88.77,88.47,88.72,232571.0,88.65,88.77,88.47,88.72,232571.0
2025-04-16 12:45:00,88.74,88.78,88.52,88.53,225833.0,88.74,88.78,88.52,88.53,225833.0
2025-04-16 12:50:00,88.53,88.56,88.28,88.42,307045.0,88.53,88.56,88.28,88.42,307045.0
2025-04-16 12:55:00,88.43,88.47,88.22,88.25,239299.0,88.43,88.47,88.22,88.25,239299.0
2025-04-16 13:00:00,88.27,88.51,88.14,88.44,303766.0,88.27,88.51,88.14,88.44,303766.0
2025-04-16 13:05:00,88.44,88.58,88.3,88.35,168843.0,88.44,88.58,88.3,88.35,168843.0
2025-04-16 13:10:00,88.34,88.46,88.22,88.43,256869.0,88.34,88.46,88.22,88.43,256869.0
2025-04-16 13:15:00,88.44,88.7,88.43,88.69,203466.0,88.44,88.7,88.43,88.69,203466.0
2025-04-16 13:20:00,88.69,88.83,88.52,88.68,301042.0,88.69,88.83,88.52,88.68,301042.0
2025-04-16 13:25:00,88.67,88.83,88.52,88.79,154025.0,88.67,88.83,88.52,88.79,154025.0
2025-04-16 13:30:00,88.79,88.83,88.08,88.15,491695.0,88.79,88.83,88.08,88.15,491695.0
2025-04-16 13:35:00,88.15,88.37,88.03,88.1,254589.0,88.15,88.37,88.03,88.1,254589.0
2025-04-16 13:40:00,88.09,88.09,87.74,87.85,455698.0,88.09,88.09,87.74,87.85,455698.0
2025-04-16 13:45:00,87.85,87.85,87.32,87.6,680185.0,87.85,87.85,87.32,87.6,680185.0
2025-04-16 13:50:00,87.58,87.76,87.33,87.37,388050.0,87.58,87.76,87.33,87.37,388050.0
2025-04-16 13:55:00,87.37,87.48,86.91,86.97,649056.0,87.37,87.48,86.91,86.97,649056.0
2025-04-16 14:00:00,86.96,87.57,86.96,87.28,505757.0,86.96,87.57,86.96,87.28,505757.0
2025-04-16 14:05:00,87.28,87.55,87.16,87.48,438304.0,87.28,87.55,87.16,87.48,438304.0
2025-04-16 14:10:00,87.48,87.63,87.27,87.49,306540.0,87.48,87.63,87.27,87.49,306540.0
2025-04-16 14:15:00,87.5,87.59,87.2,87.32,357667.0,87.5,87.59,87.2,87.32,357667.0
2025-04-16 14:20:00,87.31,87.62,87.17,87.52,259044.0,87.31,87.62,87.17,87.52,259044.0
2025-04-16 14:25:00,87.52,87.67,87.43,87.47,245833.0,87.52,87.67,87.43,87.47,245833.0
2025-04-16 14:30:00,87.45,87.53,87.22,87.23,297086.0,87.45,87.53,87.22,87.23,297086.0
2025-04-16 14:35:00,87.23,87.26,86.63,86.67,650856.0,87.23,87.26,86.63,86.67,650856.0
2025-04-16 14:40:00,86.68,86.84,86.57,86.6,392511.0,86.68,86.84,86.57,86.6,392511.0
2025-04-16 14:45:00,86.61,86.72,86.36,86.44,452037.0,86.61,86.72,86.36,86.44,452037.0
2025-04-16 14:50:00,86.44,86.47,86.24,86.28,415002.0,86.44,86.47,86.24,86.28,415002.0
2025-04-16 14:55:00,86.28,86.44,86.22,86.31,309865.0,86.28,86.44,86.22,86.31,309865.0
2025-04-16 15:00:00,86.31,86.49,86.12,86.15,307776.0,86.31,86.49,86.12,86.15,307776.0
2025-04-16 15:05:00,86.15,86.26,85.93,86.01,496674.0,86.15,86.26,85.93,86.01,496674.0
2025-04-16 15:10:00,86.0,86.14,85.7,86.0,537885.0,86.0,86.14,85.7,86.0,537885.0
2025-04-16 15:15:00,85.99,86.08,85.76,85.77,505937.0,85.99,86.08,85.76,85.77,505937.0
2025-04-16 15:20:00,85.77,85.97,85.63,85.72,429602.0,85.77,85.97,85.63,85.72,429602.0
2025-04-16 15:25:00,85.71,85.73,85.29,85.33,716996.0,85.71,85.73,85.29,85.33,716996.0
2025-04-16 15:30:00,85.33,86.41,85.32,86.34,963441.0,85.33,86.41,85.32,86.34,963441.0
2025-04-16 15:35:00,86.33,86.65,85.98,86.57,819721.0,86.33,86.65,85.98,86.57,819721.0
2025-04-16 15:40:00,86.57,87.05,86.51,86.8,816655.0,86.57,87.05,86.51,86.8,816655.0
2025-04-16 15:45:00,86.79,87.37,86.77,87.37,781478.0,86.79,87.37,86.77,87.37,781478.0
2025-04-16 15:50:00,87.37,88.26,87.37,88.2,1358203.0,87.37,88.26,87.37,88.2,1358203.0
2025-04-16 15:55:00,88.2,88.34,87.96,88.27,2606967.0,88.2,88.34,87.96,88.27,2606967.0
2025-04-17 09:30:00,88.84,88.85,87.9,87.91,1254146.0,88.84,88.85,87.9,87.91,1254146.0
2025-04-17 09:35:00,87.96,88.22,87.72,87.91,469776.0,87.96,88.22,87.72,87.91,469776.0
2025-04-17 09:40:00,87.89,88.52,87.61,88.05,502746.0,87.89,88.52,87.61,88.05,502746.0
2025-04-17 09:45:00,88.08,88.7,87.78,88.61,416375.0,88.08,88.7,87.78,88.61,416375.0
2025-04-17 09:50:00,88.63,89.03,88.5,88.73,562955.0,88.63,89.03,88.5,88.73,562955.0
2025-04-17 09:55:00,88.74,88.76,88.16,88.51,413785.0,88.74,88.76,88.16,88.51,413785.0
2025-04-17 10:00:00,88.5,88.77,87.9,87.98,430467.0,88.5,88.77,87.9,87.98,430467.0
2025-04-17 10:05:00,88.0,88.11,87.57,88.02,472639.0,88.0,88.11,87.57,88.02,472639.0
2025-04-17 10:10:00,88.01,88.27,87.8,87.9,380224.0,88.01,88.27,87.8,87.9,380224.0
2025-04-17 10:15:00,87.92,88.11,87.7,87.84,336128.0,87.92,88.11,87.7,87.84,336128.0
2025-04-17 10:20:00,87.83,87.83,87.37,87.42,380869.0,87.83,87.83,87.37,87.42,380869.0
2025-04-17 10:25:00,87.41,87.51,87.01,87.05,338860.0,87.41,87.51,87.01,87.05,338860.0
2025-04-17 10:30:00,87.05,87.32,86.94,87.16,375605.0,87.05,87.32,86.94,87.16,375605.0
2025-04-17 10:35:00,87.15,87.21,86.82,86.92,369174.0,87.15,87.21,86.82,86.92,369174.0
2025-04-17 10:40:00,86.92,87.37,86.87,87.13,396715.0,86.92,87.37,86.87,87.13,396715.0
2025-04-17 10:45:00,87.13,87.39,86.99,87.24,299498.0,87.13,87.39,86.99,87.24,299498.0
2025-04-17 10:50:00,87.24,87.48,86.91,87.13,354651.0,87.24,87.48,86.91,87.13,354651.0
2025-04-17 10:55:00,87.14,87.15,86.63,86.65,351421.0,87.14,87.15,86.63,86.65,351421.0
2025-04-17 11:00:00,86.65,87.1,86.65,87.1,388526.0,86.65,87.1,86.65,87.1,388526.0
2025-04-17 11:05:00,87.1,87.79,87.05,87.53,399079.0,87.1,87.79,87.05,87.53,399079.0
2025-04-17 11:10:00,87.54,87.88,87.46,87.79,264095.0,87.54,87.88,87.46,87.79,264095.0
2025-04-17 11:15:00,87.75,87.93,87.52,87.76,235593.0,87.75,87.93,87.52,87.76,235593.0
2025-04-17 11:20:00,87.75,87.78,87.48,87.52,181582.0,87.75,87.78,87.48,87.52,181582.0
2025-04-17 11:25:00,87.53,87.54,86.81,86.87,351923.0,87.53,87.54,86.81,86.87,351923.0
2025-04-17 11:30:00,86.87,87.27,86.84,87.12,276226.0,86.87,87.27,86.84,87.12,276226.0
2025-04-17 11:35:00,87.11,87.24,86.89,87.16,300409.0,87.11,87.24,86.89,87.16,300409.0
2025-04-17 11:40:00,87.17,87.22,86.93,87.03,180896.0,87.17,87.22,86.93,87.03,180896.0
2025-04-17 11:45:00,87.05,87.17,86.76,86.82,240938.0,87.05,87.17,86.76,86.82,240938.0
2025-04-17 11:50:00,86.82,87.29,86.75,86.8,306234.0,86.82,87.29,86.75,86.8,306234.0
2025-04-17 11:55:00,86.81,87.03,86.7,86.71,183393.0,86.81,87.03,86.7,86.71,183393.0
2025-04-17 12:00:00,86.73,87.32,86.53,86.55,308710.0,86.73,87.32,86.53,86.55,308710.0
2025-04-17 12:05:00,86.55,87.36,86.51,87.2,376816.0,86.55,87.36,86.51,87.2,376816.0
2025-04-17 12:10:00,87.19,87.24,86.64,87.06,247435.0,87.19,87.24,86.64,87.06,247435.0
2025-04-17 12:15:00,87.06,87.47,86.87,87.42,215751.0,87.06,87.47,86.87,87.42,215751.0
2025-04-17 12:20:00,87.42,87.56,87.26,87.39,264513.0,87.42,87.56,87.26,87.39,264513.0
2025-04-17 12:25:00,87.37,87.68,87.33,87.51,298862.0,87.37,87.68,87.33,87.51,298862.0
2025-04-17 12:30:00,87.51,87.74,87.39,87.64,353571.0,87.51,87.74,87.39,87.64,353571.0
2025-04-17 12:35:00,87.64,87.9,87.26,87.28,287599.0,87.64,87.9,87.26,87.28,287599.0
2025-04-17 12:40:00,87.28,87.36,86.89,87.0,271585.0,87.28,87.36,86.89,87.0,271585.0
2025-04-17 12:45:00,87.0,87.34,86.89,87.3,197855.0,87.0,87.34,86.89,87.3,197855.0
2025-04-17 12:50:00,87.3,87.52,87.25,87.34,200017.0,87.3,87.52,87.25,87.34,200017.0
2025-04-17 12:55:00,87.34,87.57,87.3,87.36,159569.0,87.34,87.57,87.3,87.36,159569.0
2025-04-17 13:00:00,87.35,87.49,87.27,87.41,151007.0,87.35,87.49,87.27,87.41,151007.0
2025-04-17 13:05:00,87.41,87.54,87.36,87.38,139382.0,87.41,87.54,87.36,87.38,139382.0
2025-04-17 13:10:00,87.39,87.5,87.16,87.25,192187.0,87.39,87.5,87.16,87.25,192187.0
2025-04-17 13:15:00,87.25,87.34,87.03,87.17,136351.0,87.25,87.34,87.03,87.17,136351.0
2025-04-17 13:20:00,87.14,87.14,86.88,86.95,165477.0,87.14,87.14,86.88,86.95,165477.0
2025-04-17 13:25:00,86.95,87.08,86.8,86.84,163438.0,86.95,87.08,86.8,86.84,163438.0
2025-04-17 13:30:00,86.85,87.27,86.83,87.22,240019.0,86.85,87.27,86.83,87.22,240019.0
2025-04-17 13:35:00,87.21,87.35,87.11,87.26,237990.0,87.21,87.35,87.11,87.26,237990.0
2025-04-17 13:40:00,87.25,87.32,86.85,87.14,292921.0,87.25,87.32,86.85,87.14,292921.0
2025-04-17 13:45:00,87.13,87.69,87.1,87.41,298773.0,87.13,87.69,87.1,87.41,298773.0
2025-04-17 13:50:00,87.39,87.68,87.37,87.55,178769.0,87.39,87.68,87.37,87.55,178769.0
2025-04-17 13:55:00,87.56,87.75,87.45,87.49,152029.0,87.56,87.75,87.45,87.49,152029.0
2025-04-17 14:00:00,87.47,87.68,87.37,87.64,147046.0,87.47,87.68,87.37,87.64,147046.0
2025-04-17 14:05:00,87.62,87.87,87.61,87.77,182043.0,87.62,87.87,87.61,87.77,182043.0
2025-04-17 14:10:00,87.76,87.9,87.68,87.73,181360.0,87.76,87.9,87.68,87.73,181360.0
2025-04-17 14:15:00,87.74,88.03,87.71,88.0,273650.0,87.74,88.03,87.71,88.0,273650.0
2025-04-17 14:20:00,88.0,88.22,87.96,88.12,268275.0,88.0,88.22,87.96,88.12,268275.0
2025-04-17 14:25:00,88.12,88.18,87.86,87.91,180941.0,88.12,88.18,87.86,87.91,180941.0
2025-04-17 14:30:00,87.91,88.2,87.9,87.94,172520.0,87.91,88.2,87.9,87.94,172520.0
2025-04-17 14:35:00,87.96,88.05,87.79,87.86,204649.0,87.96,88.05,87.79,87.86,204649.0
2025-04-17 14:40:00,87.86,87.86,87.67,87.7,210450.0,87.86,87.86,87.67,87.7,210450.0
2025-04-17 14:45:00,87.7,87.83,87.38,87.46,297793.0,87.7,87.83,87.38,87.46,297793.0
2025-04-17 14:50:00,87.46,87.59,87.27,87.34,200371.0,87.46,87.59,87.27,87.34,200371.0
2025-04-17 14:55:00,87.35,87.4,87.09,87.11,221448.0,87.35,87.4,87.09,87.11,221448.0
2025-04-17 15:00:00,87.11,87.21,87.04,87.1,247912.0,87.11,87.21,87.04,87.1,247912.0
2025-04-17 15:05:00,87.11,87.29,87.04,87.26,197407.0,87.11,87.29,87.04,87.26,197407.0
2025-04-17 15:10:00,87.26,87.38,86.93,87.02,248838.0,87.26,87.38,86.93,87.02,248838.0
2025-04-17 15:15:00,87.02,87.15,86.93,87.11,212725.0,87.02,87.15,86.93,87.11,212725.0
2025-04-17 15:20:00,87.12,87.3,86.88,87.22,239310.0,87.12,87.3,86.88,87.22,239310.0
2025-04-17 15:25:00,87.22,87.31,87.08,87.1,204115.0,87.22,87.31,87.08,87.1,204115.0
2025-04-17 15:30:00,87.1,87.42,87.07,87.33,266061.0,87.1,87.42,87.07,87.33,266061.0
2025-04-17 15:35:00,87.33,87.48,87.3,87.39,189707.0,87.33,87.48,87.3,87.39,189707.0
2025-04-17 15:40:00,87.4,87.56,87.17,87.36,293207.0,87.4,87.56,87.17,87.36,293207.0
2025-04-17 15:45:00,87.36,87.44,87.05,87.15,341726.0,87.36,87.44,87.05,87.15,341726.0
2025-04-17 15:50:00,87.13,87.58,86.82,87.57,650622.0,87.13,87.58,86.82,87.57,650622.0
2025-04-17 15:55:00,87.57,87.75,87.26,87.45,1370395.0,87.57,87.75,87.26,87.45,1370395.0
2025-04-21 09:30:00,86.02,86.14,85.36,85.94,893085.0,86.02,86.14,85.36,85.94,893085.0
2025-04-21 09:35:00,85.92,86.14,85.28,85.97,580206.0,85.92,86.14,85.28,85.97,580206.0
2025-04-21 09:40:00,85.99,86.0,85.07,85.14,502627.0,85.99,86.0,85.07,85.14,502627.0
2025-04-21 09:45:00,85.14,85.6,84.98,85.49,720893.0,85.14,85.6,84.98,85.49,720893.0
2025-04-21 09:50:00,85.53,85.68,85.05,85.15,375053.0,85.53,85.68,85.05,85.15,375053.0
2025-04-21 09:55:00,85.15,85.27,84.77,84.81,463223.0,85.15,85.27,84.77,84.81,463223.0
2025-04-21 10:00:00,84.82,84.91,84.59,84.86,479559.0,84.82,84.91,84.59,84.86,479559.0
2025-04-21 10:05:00,84.87,84.97,84.7,84.78,359019.0,84.87,84.97,84.7,84.78,359019.0
2025-04-21 10:10:00,84.78,85.18,84.74,85.14,395061.0,84.78,85.18,84.74,85.14,395061.0
2025-04-21 10:15:00,85.15,85.16,84.51,84.7,562449.0,85.15,85.16,84.51,84.7,562449.0
2025-04-21 10:20:00,84.71,84.93,84.64,84.74,263613.0,84.71,84.93,84.64,84.74,263613.0
2025-04-21 10:25:00,84.75,85.0,84.67,84.78,334996.0,84.75,85.0,84.67,84.78,334996.0
2025-04-21 10:30:00,84.77,85.16,84.74,85.11,290383.0,84.77,85.16,84.74,85.11,290383.0
2025-04-21 10:35:00,85.11,85.69,85.09,85.69,455791.0,85.11,85.69,85.09,85.69,455791.0
2025-04-21 10:40:00,85.69,85.8,85.49,85.51,304279.0,85.69,85.8,85.49,85.51,304279.0
2025-04-21 10:45:00,85.5,85.71,85.31,85.35,233983.0,85.5,85.71,85.31,85.35,233983.0
2025-04-21 10:50:00,85.33,85.36,85.14,85.23,225166.0,85.33,85.36,85.14,85.23,225166.0
2025-04-21 10:55:00,85.2,85.54,85.18,85.41,270562.0,85.2,85.54,85.18,85.41,270562.0
2025-04-21 11:00:00,85.43,85.52,85.04,85.11,215394.0,85.43,85.52,85.04,85.11,215394.0
2025-04-21 11:05:00,85.13,85.23,85.0,85.13,226408.0,85.13,85.23,85.0,85.13,226408.0
2025-04-21 11:10:00,85.12,85.27,84.86,84.89,263907.0,85.12,85.27,84.86,84.89,263907.0
2025-04-21 11:15:00,84.88,85.17,84.84,85.15,224201.0,84.88,85.17,84.84,85.15,224201.0
2025-04-21 11:20:00,85.15,85.18,84.84,84.86,203371.0,85.15,85.18,84.84,84.86,203371.0
2025-04-21 11:25:00,84.87,84.89,84.55,84.64,246250.0,84.87,84.89,84.55,84.64,246250.0
2025-04-21 11:30:00,84.65,84.75,84.25,84.3,364278.0,84.65,84.75,84.25,84.3,364278.0
2025-04-21 11:35:00,84.3,84.31,84.05,84.21,325487.0,84.3,84.31,84.05,84.21,325487.0
2025-04-21 11:40:00,84.19,84.25,84.02,84.02,222770.0,84.19,84.25,84.02,84.02,222770.0
2025-04-21 11:45:00,84.03,84.2,83.98,84.19,236931.0,84.03,84.2,83.98,84.19,236931.0
2025-04-21 11:50:00,84.19,84.19,84.06,84.16,152531.0,84.19,84.19,84.06,84.16,152531.0
2025-04-21 11:55:00,84.16,84.24,84.02,84.09,250182.0,84.16,84.24,84.02,84.09,250182.0
2025-04-21 12:00:00,84.08,84.33,84.07,84.28,162157.0,84.08,84.33,84.07,84.28,162157.0
2025-04-21 12:05:00,84.27,84.41,84.25,84.34,119985.0,84.27,84.41,84.25,84.34,119985.0
2025-04-21 12:10:00,84.33,84.52,84.25,84.48,151494.0,84.33,84.52,84.25,84.48,151494.0
2025-04-21 12:15:00,84.48,84.51,84.23,84.33,136616.0,84.48,84.51,84.23,84.33,136616.0
2025-04-21 12:20:00,84.34,84.44,84.25,84.34,128741.0,84.34,84.44,84.25,84.34,128741.0
2025-04-21 12:25:00,84.34,84.38,84.15,84.2,89874.0,84.34,84.38,84.15,84.2,89874.0
2025-04-21 12:30:00,84.2,84.5,84.19,84.44,160540.0,84.2,84.5,84.19,84.44,160540.0
2025-04-21 12:35:00,84.44,84.67,84.39,84.57,157767.0,84.44,84.67,84.39,84.57,157767.0
2025-04-21 12:40:00,84.59,84.78,84.58,84.7,183005.0,84.59,84.78,84.58,84.7,183005.0
2025-04-21 12:45:00,84.69,84.76,84.46,84.55,204848.0,84.69,84.76,84.46,84.55,204848.0
2025-04-21 12:50:00,84.55,84.55,84.27,84.32,160449.0,84.55,84.55,84.27,84.32,160449.0
2025-04-21 12:55:00,84.32,84.32,84.08,84.17,217556.0,84.32,84.32,84.08,84.17,217556.0
2025-04-21 13:00:00,84.17,84.37,84.01,84.11,245976.0,84.17,84.37,84.01,84.11,245976.0
2025-04-21 13:05:00,84.12,84.17,83.91,83.96,192291.0,84.12,84.17,83.91,83.96,192291.0
2025-04-21 13:10:00,83.95,84.05,83.89,83.99,171009.0,83.95,84.05,83.89,83.99,171009.0
2025-04-21 13:15:00,83.98,84.02,83.85,83.98,169847.0,83.98,84.02,83.85,83.98,169847.0
2025-04-21 13:20:00,83.98,84.12,83.92,83.95,164431.0,83.98,84.12,83.92,83.95,164431.0
2025-04-21 13:25:00,83.95,84.06,83.88,83.95,124183.0,83.95,84.06,83.88,83.95,124183.0
2025-04-21 13:30:00,83.95,84.28,83.95,84.01,215401.0,83.95,84.28,83.95,84.01,215401.0
2025-04-21 13:35:00,84.02,84.17,83.95,84.0,114199.0,84.02,84.17,83.95,84.0,114199.0
2025-04-21 13:40:00,84.01,84.14,83.98,84.06,136978.0,84.01,84.14,83.98,84.06,136978.0
2025-04-21 13:45:00,84.07,84.14,83.98,84.0,127749.0,84.07,84.14,83.98,84.0,127749.0
2025-04-21 13:50:00,84.0,84.1,83.93,84.01,134505.0,84.0,84.1,83.93,84.01,134505.0
2025-04-21 13:55:00,84.0,84.06,83.86,83.92,134777.0,84.0,84.06,83.86,83.92,134777.0
2025-04-21 14:00:00,83.92,83.95,83.75,83.88,175958.0,83.92,83.95,83.75,83.88,175958.0
2025-04-21 14:05:00,83.88,84.09,83.82,84.03,171274.0,83.88,84.09,83.82,84.03,171274.0
2025-04-21 14:10:00,84.02,84.23,83.95,84.16,159924.0,84.02,84.23,83.95,84.16,159924.0
2025-04-21 14:15:00,84.16,84.3,84.11,84.14,190699.0,84.16,84.3,84.11,84.14,190699.0
2025-04-21 14:20:00,84.13,84.19,84.02,84.1,154569.0,84.13,84.19,84.02,84.1,154569.0
2025-04-21 14:25:00,84.09,84.33,84.04,84.32,181240.0,84.09,84.33,84.04,84.32,181240.0
2025-04-21 14:30:00,84.32,84.53,84.32,84.43,221584.0,84.32,84.53,84.32,84.43,221584.0
2025-04-21 14:35:00,84.42,84.5,84.33,84.35,150911.0,84.42,84.5,84.33,84.35,150911.0
2025-04-21 14:40:00,84.35,84.41,84.16,84.4,170282.0,84.35,84.41,84.16,84.4,170282.0
2025-04-21 14:45:00,84.38,84.47,84.19,84.31,182997.0,84.38,84.47,84.19,84.31,182997.0
2025-04-21 14:50:00,84.31,84.36,84.19,84.28,161697.0,84.31,84.36,84.19,84.28,161697.0
2025-04-21 14:55:00,84.29,84.38,84.24,84.33,236199.0,84.29,84.38,84.24,84.33,236199.0
2025-04-21 15:00:00,84.32,84.72,84.3,84.67,249802.0,84.32,84.72,84.3,84.67,249802.0
2025-04-21 15:05:00,84.68,84.9,84.59,84.6,298981.0,84.68,84.9,84.59,84.6,298981.0
2025-04-21 15:10:00,84.59,84.81,84.56,84.68,228454.0,84.59,84.81,84.56,84.68,228454.0
2025-04-21 15:15:00,84.69,84.94,84.67,84.92,291329.0,84.69,84.94,84.67,84.92,291329.0
2025-04-21 15:20:00,84.92,85.05,84.85,84.91,312528.0,84.92,85.05,84.85,84.91,312528.0
2025-04-21 15:25:00,84.91,84.92,84.56,84.7,280546.0,84.91,84.92,84.56,84.7,280546.0
2025-04-21 15:30:00,84.71,84.91,84.68,84.86,198283.0,84.71,84.91,84.68,84.86,198283.0
2025-04-21 15:35:00,84.87,85.1,84.79,85.03,259931.0,84.87,85.1,84.79,85.03,259931.0
2025-04-21 15:40:00,85.03,85.2,84.95,85.17,343207.0,85.03,85.2,84.95,85.17,343207.0
2025-04-21 15:45:00,85.16,85.35,85.04,85.34,384238.0,85.16,85.35,85.04,85.34,384238.0
2025-04-21 15:50:00,85.33,85.48,85.04,85.42,506535.0,85.33,85.48,85.04,85.42,506535.0
2025-04-21 15:55:00,85.41,85.79,85.33,85.55,1029038.0,85.41,85.79,85.33,85.55,1029038.0
2025-04-22 09:30:00,86.12,86.23,85.36,85.53,989575.0,86.12,86.23,85.36,85.53,989575.0
2025-04-22 09:35:00,85.52,86.0,85.44,85.97,637618.0,85.52,86.0,85.44,85.97,637618.0
2025-04-22 09:40:00,85.96,86.31,85.73,86.24,534548.0,85.96,86.31,85.73,86.24,534548.0
2025-04-22 09:45:00,86.24,86.45,86.14,86.22,472747.0,86.24,86.45,86.14,86.22,472747.0
2025-04-22 09:50:00,86.21,86.29,85.72,85.81,396211.0,86.21,86.29,85.72,85.81,396211.0
2025-04-22 09:55:00,85.81,86.02,85.51,85.93,482483.0,85.81,86.02,85.51,85.93,482483.0
2025-04-22 10:00:00,85.95,86.01,85.77,85.94,286342.0,85.95,86.01,85.77,85.94,286342.0
2025-04-22 10:05:00,85.93,86.02,85.76,86.0,230467.0,85.93,86.02,85.76,86.0,230467.0
2025-04-22 10:10:00,86.0,86.23,85.81,85.85,419033.0,86.0,86.23,85.81,85.85,419033.0
2025-04-22 10:15:00,85.85,85.89,85.58,85.81,403784.0,85.85,85.89,85.58,85.81,403784.0
2025-04-22 10:20:00,85.82,86.05,85.81,85.99,301481.0,85.82,86.05,85.81,85.99,301481.0
2025-04-22 10:25:00,85.99,86.04,85.57,85.71,263927.0,85.99,86.04,85.57,85.71,263927.0
2025-04-22 10:30:00,85.71,85.99,85.61,85.94,217121.0,85.71,85.99,85.61,85.94,217121.0
2025-04-22 10:35:00,85.95,86.09,85.75,86.05,237586.0,85.95,86.09,85.75,86.05,237586.0
2025-04-22 10:40:00,86.06,86.06,85.85,85.86,196184.0,86.06,86.06,85.85,85.86,196184.0
2025-04-22 10:45:00,85.85,86.08,85.82,85.92,244054.0,85.85,86.08,85.82,85.92,244054.0
2025-04-22 10:50:00,85.92,86.06,85.77,85.95,162826.0,85.92,86.06,85.77,85.95,162826.0
2025-04-22 10:55:00,85.95,86.02,85.83,85.88,195372.0,85.95,86.02,85.83,85.88,195372.0
2025-04-22 11:00:00,85.88,86.45,85.85,86.39,373064.0,85.88,86.45,85.85,86.39,373064.0
2025-04-22 11:05:00,86.4,86.64,86.4,86.53,319327.0,86.4,86.64,86.4,86.53,319327.0
2025-04-22 11:10:00,86.53,86.63,86.44,86.52,247853.0,86.53,86.63,86.44,86.52,247853.0
2025-04-22 11:15:00,86.52,86.57,86.25,86.37,303402.0,86.52,86.57,86.25,86.37,303402.0
2025-04-22 11:20:00,86.38,86.46,86.22,86.35,293822.0,86.38,86.46,86.22,86.35,293822.0
2025-04-22 11:25:00,86.33,86.35,85.96,85.99,324683.0,86.33,86.35,85.96,85.99,324683.0
2025-04-22 11:30:00,86.0,86.01,85.79,85.91,253137.0,86.0,86.01,85.79,85.91,253137.0
2025-04-22 11:35:00,85.9,86.0,85.59,85.62,436561.0,85.9,86.0,85.59,85.62,436561.0
2025-04-22 11:40:00,85.62,85.68,85.25,85.27,366333.0,85.62,85.68,85.25,85.27,366333.0
2025-04-22 11:45:00,85.28,85.33,85.17,85.3,463355.0,85.28,85.33,85.17,85.3,463355.0
2025-04-22 11:50:00,85.3,85.51,85.25,85.51,305612.0,85.3,85.51,85.25,85.51,305612.0
2025-04-22 11:55:00,85.51,85.94,85.39,85.91,463727.0,85.51,85.94,85.39,85.91,463727.0
2025-04-22 12:00:00,85.92,86.49,85.91,86.3,555091.0,85.92,86.49,85.91,86.3,555091.0
2025-04-22 12:05:00,86.31,86.56,86.14,86.5,334554.0,86.31,86.56,86.14,86.5,334554.0
2025-04-22 12:10:00,86.49,86.71,86.39,86.7,311597.0,86.49,86.71,86.39,86.7,311597.0
2025-04-22 12:15:00,86.7,86.8,86.57,86.69,206706.0,86.7,86.8,86.57,86.69,206706.0
2025-04-22 12:20:00,86.69,86.95,86.66,86.81,295560.0,86.69,86.95,86.66,86.81,295560.0
2025-04-22 12:25:00,86.81,86.98,86.73,86.8,237344.0,86.81,86.98,86.73,86.8,237344.0
2025-04-22 12:30:00,86.8,87.05,86.7,86.9,261810.0,86.8,87.05,86.7,86.9,261810.0
2025-04-22 12:35:00,86.91,87.03,86.9,86.98,179102.0,86.91,87.03,86.9,86.98,179102.0
2025-04-22 12:40:00,86.98,86.99,86.72,86.95,229028.0,86.98,86.99,86.72,86.95,229028.0
2025-04-22 12:45:00,86.93,87.01,86.82,86.86,161252.0,86.93,87.01,86.82,86.86,161252.0
2025-04-22 12:50:00,86.87,86.87,86.45,86.72,307699.0,86.87,86.87,86.45,86.72,307699.0
2025-04-22 12:55:00,86.72,86.74,86.6,86.63,111929.0,86.72,86.74,86.6,86.63,111929.0
2025-04-22 13:00:00,86.65,86.8,86.63,86.73,120363.0,86.65,86.8,86.63,86.73,120363.0
2025-04-22 13:05:00,86.73,87.17,86.72,86.99,292692.0,86.73,87.17,86.72,86.99,292692.0
2025-04-22 13:10:00,86.99,86.99,86.23,86.35,386357.0,86.99,86.99,86.23,86.35,386357.0
2025-04-22 13:15:00,86.36,86.4,85.78,86.06,351318.0,86.36,86.4,85.78,86.06,351318.0
2025-04-22 13:20:00,86.03,86.13,85.61,85.74,267079.0,86.03,86.13,85.61,85.74,267079.0
2025-04-22 13:25:00,85.72,86.31,85.55,85.67,371450.0,85.72,86.31,85.55,85.67,371450.0
2025-04-22 13:30:00,85.68,85.81,85.46,85.78,285499.0,85.68,85.81,85.46,85.78,285499.0
2025-04-22 13:35:00,85.78,86.14,85.76,86.01,226811.0,85.78,86.14,85.76,86.01,226811.0
2025-04-22 13:40:00,85.99,86.05,85.77,86.02,143547.0,85.99,86.05,85.77,86.02,143547.0
2025-04-22 13:45:00,86.01,86.08,85.76,85.81,137460.0,86.01,86.08,85.76,85.81,137460.0
2025-04-22 13:50:00,85.79,85.94,85.69,85.92,247290.0,85.79,85.94,85.69,85.92,247290.0
2025-04-22 13:55:00,85.92,85.96,85.67,85.67,154181.0,85.92,85.96,85.67,85.67,154181.0
2025-04-22 14:00:00,85.68,86.02,85.65,86.02,162655.0,85.68,86.02,85.65,86.02,162655.0
2025-04-22 14:05:00,86.02,86.2,85.94,86.02,177067.0,86.02,86.2,85.94,86.02,177067.0
2025-04-22 14:10:00,86.01,86.09,85.87,86.02,170017.0,86.01,86.09,85.87,86.02,170017.0
2025-04-22 14:15:00,86.01,86.06,85.78,85.97,149847.0,86.01,86.06,85.78,85.97,149847.0
2025-04-22 14:20:00,85.98,86.25,85.88,86.15,205184.0,85.98,86.25,85.88,86.15,205184.0
2025-04-22 14:25:00,86.14,86.31,86.06,86.2,161572.0,86.14,86.31,86.06,86.2,161572.0
2025-04-22 14:30:00,86.19,86.29,86.17,86.22,99973.0,86.19,86.29,86.17,86.22,99973.0
2025-04-22 14:35:00,86.22,86.3,86.07,86.09,139068.0,86.22,86.3,86.07,86.09,139068.0
2025-04-22 14:40:00,86.09,86.19,86.04,86.09,94791.0,86.09,86.19,86.04,86.09,94791.0
2025-04-22 14:45:00,86.1,86.23,86.07,86.11,116808.0,86.1,86.23,86.07,86.11,116808.0
2025-04-22 14:50:00,86.11,86.3,86.11,86.25,122873.0,86.11,86.3,86.11,86.25,122873.0
2025-04-22 14:55:00,86.25,86.36,86.23,86.28,180556.0,86.25,86.36,86.23,86.28,180556.0
2025-04-22 15:00:00,86.26,86.4,86.23,86.37,136623.0,86.26,86.4,86.23,86.37,136623.0
2025-04-22 15:05:00,86.37,86.45,86.15,86.23,179560.0,86.37,86.45,86.15,86.23,179560.0
2025-04-22 15:10:00,86.23,86.25,86.04,86.1,126144.0,86.23,86.25,86.04,86.1,126144.0
2025-04-22 15:15:00,86.11,86.14,85.76,85.81,209325.0,86.11,86.14,85.76,85.81,209325.0
2025-04-22 15:20:00,85.81,85.86,85.55,85.71,205024.0,85.81,85.86,85.55,85.71,205024.0
2025-04-22 15:25:00,85.72,85.77,85.49,85.54,231843.0,85.72,85.77,85.49,85.54,231843.0
2025-04-22 15:30:00,85.55,85.59,85.38,85.39,296129.0,85.55,85.59,85.38,85.39,296129.0
2025-04-22 15:35:00,85.38,85.46,85.19,85.22,227807.0,85.38,85.46,85.19,85.22,227807.0
2025-04-22 15:40:00,85.22,85.94,85.2,85.88,396721.0,85.22,85.94,85.2,85.88,396721.0
2025-04-22 15:45:00,85.87,85.97,85.83,85.96,310242.0,85.87,85.97,85.83,85.96,310242.0
2025-04-22 15:50:00,85.95,86.12,85.61,85.97,441043.0,85.95,86.12,85.61,85.97,441043.0
2025-04-22 15:55:00,85.97,86.33,85.85,86.2,1436630.0,85.97,86.33,85.85,86.2,1436630.0
2025-04-23 09:30:00,91.89,92.65,91.5,92.36,2056732.0,91.89,92.65,91.5,92.36,2056732.0
2025-04-23 09:35:00,92.38,93.1,91.38,92.22,1868804.0,92.38,93.1,91.38,92.22,1868804.0
2025-04-23 09:40:00,92.21,92.92,91.95,92.65,834271.0,92.21,92.92,91.95,92.65,834271.0
2025-04-23 09:45:00,92.67,93.45,92.65,93.3,1047240.0,92.67,93.45,92.65,93.3,1047240.0
2025-04-23 09:50:00,93.29,93.36,92.61,92.69,1084051.0,93.29,93.36,92.61,92.69,1084051.0
2025-04-23 09:55:00,92.7,92.82,92.26,92.81,756050.0,92.7,92.82,92.26,92.81,756050.0
2025-04-23 10:00:00,92.8,93.74,92.26,93.05,899066.0,92.8,93.74,92.26,93.05,899066.0
2025-04-23 10:05:00,93.08,93.13,92.65,93.08,443229.0,93.08,93.13,92.65,93.08,443229.0
2025-04-23 10:10:00,93.09,93.29,92.79,93.14,531293.0,93.09,93.29,92.79,93.14,531293.0
2025-04-23 10:15:00,93.15,93.16,92.51,92.83,439814.0,93.15,93.16,92.51,92.83,439814.0
2025-04-23 10:20:00,92.82,93.01,92.39,92.95,593429.0,92.82,93.01,92.39,92.95,593429.0
2025-04-23 10:25:00,92.95,93.13,92.78,92.92,286542.0,92.95,93.13,92.78,92.92,286542.0
2025-04-23 10:30:00,92.91,93.27,92.86,93.11,351310.0,92.91,93.27,92.86,93.11,351310.0
2025-04-23 10:35:00,93.11,93.34,92.84,92.91,315402.0,93.11,93.34,92.84,92.91,315402.0
2025-04-23 10:40:00,92.91,93.07,92.59,92.79,234728.0,92.91,93.07,92.59,92.79,234728.0
2025-04-23 10:45:00,92.77,92.78,92.38,92.47,267569.0,92.77,92.78,92.38,92.47,267569.0
2025-04-23 10:50:00,92.48,92.52,92.11,92.29,416669.0,92.48,92.52,92.11,92.29,416669.0
2025-04-23 10:55:00,92.3,92.47,92.24,92.4,194341.0,92.3,92.47,92.24,92.4,194341.0
2025-04-23 11:00:00,92.41,92.76,91.95,92.45,507412.0,92.41,92.76,91.95,92.45,507412.0
2025-04-23 11:05:00,92.45,92.75,92.37,92.45,297546.0,92.45,92.75,92.37,92.45,297546.0
2025-04-23 11:10:00,92.45,92.46,92.18,92.21,232855.0,92.45,92.46,92.18,92.21,232855.0
2025-04-23 11:15:00,92.21,92.25,91.87,91.92,262517.0,92.21,92.25,91.87,91.92,262517.0
2025-04-23 11:20:00,91.92,92.04,91.2,91.61,452406.0,91.92,92.04,91.2,91.61,452406.0
2025-04-23 11:25:00,91.61,91.63,90.87,91.1,482083.0,91.61,91.63,90.87,91.1,482083.0
2025-04-23 11:30:00,91.09,91.26,90.59,91.1,460787.0,91.09,91.26,90.59,91.1,460787.0
2025-04-23 11:35:00,91.1,91.24,90.89,91.22,375911.0,91.1,91.24,90.89,91.22,375911.0
2025-04-23 11:40:00,91.2,91.43,90.91,90.99,263782.0,91.2,91.43,90.91,90.99,263782.0
2025-04-23 11:45:00,90.98,91.14,90.58,90.58,232278.0,90.98,91.14,90.58,90.58,232278.0
2025-04-23 11:50:00,90.59,90.77,90.3,90.69,292073.0,90.59,90.77,90.3,90.69,292073.0
2025-04-23 11:55:00,90.7,91.05,90.67,90.98,208226.0,90.7,91.05,90.67,90.98,208226.0
2025-04-23 12:00:00,90.99,91.08,90.74,90.98,181820.0,90.99,91.08,90.74,90.98,181820.0
2025-04-23 12:05:00,90.97,91.09,90.77,90.85,181968.0,90.97,91.09,90.77,90.85,181968.0
2025-04-23 12:10:00,90.82,91.1,90.59,90.85,170135.0,90.82,91.1,90.59,90.85,170135.0
2025-04-23 12:15:00,90.84,90.87,90.48,90.55,201621.0,90.84,90.87,90.48,90.55,201621.0
2025-04-23 12:20:00,90.55,90.81,90.52,90.73,351996.0,90.55,90.81,90.52,90.73,351996.0
2025-04-23 12:25:00,90.74,91.23,90.59,91.21,232860.0,90.74,91.23,90.59,91.21,232860.0
2025-04-23 12:30:00,91.2,91.37,91.13,91.26,217408.0,91.2,91.37,91.13,91.26,217408.0
2025-04-23 12:35:00,91.3,91.65,91.29,91.55,216488.0,91.3,91.65,91.29,91.55,216488.0
2025-04-23 12:40:00,91.55,91.65,91.43,91.58,126175.0,91.55,91.65,91.43,91.58,126175.0
2025-04-23 12:45:00,91.57,91.63,91.25,91.3,175315.0,91.57,91.63,91.25,91.3,175315.0
2025-04-23 12:50:00,91.31,91.65,91.27,91.6,135006.0,91.31,91.65,91.27,91.6,135006.0
2025-04-23 12:55:00,91.59,91.98,91.44,91.83,224063.0,91.59,91.98,91.44,91.83,224063.0
2025-04-23 13:00:00,91.83,92.01,91.15,91.98,241142.0,91.83,92.01,91.15,91.98,241142.0
2025-04-23 13:05:00,91.97,92.22,91.91,92.09,238006.0,91.97,92.22,91.91,92.09,238006.0
2025-04-23 13:10:00,92.07,92.09,91.88,91.97,139613.0,92.07,92.09,91.88,91.97,139613.0
2025-04-23 13:15:00,91.98,92.0,91.86,91.9,124031.0,91.98,92.0,91.86,91.9,124031.0
2025-04-23 13:20:00,91.92,91.94,91.7,91.81,122750.0,91.92,91.94,91.7,91.81,122750.0
2025-04-23 13:25:00,91.81,91.88,91.62,91.64,109847.0,91.81,91.88,91.62,91.64,109847.0
2025-04-23 13:30:00,91.65,91.8,91.52,91.53,127077.0,91.65,91.8,91.52,91.53,127077.0
2025-04-23 13:35:00,91.53,91.62,91.2,91.39,259249.0,91.53,91.62,91.2,91.39,259249.0
2025-04-23 13:40:00,91.39,91.79,91.35,91.73,139307.0,91.39,91.79,91.35,91.73,139307.0
2025-04-23 13:45:00,91.73,91.76,91.51,91.67,78688.0,91.73,91.76,91.51,91.67,78688.0
2025-04-23 13:50:00,91.66,91.95,91.57,91.91,125951.0,91.66,91.95,91.57,91.91,125951.0
2025-04-23 13:55:00,91.92,92.09,91.87,91.93,152132.0,91.92,92.09,91.87,91.93,152132.0
2025-04-23 14:00:00,91.91,92.0,91.72,91.91,165817.0,91.91,92.0,91.72,91.91,165817.0
2025-04-23 14:05:00,91.91,92.02,91.8,91.93,82214.0,91.91,92.02,91.8,91.93,82214.0
2025-04-23 14:10:00,91.94,92.14,91.66,92.02,172494.0,91.94,92.14,91.66,92.02,172494.0
2025-04-23 14:15:00,92.01,92.27,91.97,92.04,168856.0,92.01,92.27,91.97,92.04,168856.0
2025-04-23 14:20:00,92.03,92.24,91.78,91.87,185738.0,92.03,92.24,91.78,91.87,185738.0
2025-04-23 14:25:00,91.86,91.99,91.63,91.7,250941.0,91.86,91.99,91.63,91.7,250941.0
2025-04-23 14:30:00,91.7,91.99,91.7,91.79,124912.0,91.7,91.99,91.7,91.79,124912.0
2025-04-23 14:35:00,91.84,91.85,91.63,91.72,119904.0,91.84,91.85,91.63,91.72,119904.0
2025-04-23 14:40:00,91.72,91.72,91.32,91.34,153345.0,91.72,91.72,91.32,91.34,153345.0
2025-04-23 14:45:00,91.35,91.58,91.31,91.53,133180.0,91.35,91.58,91.31,91.53,133180.0
2025-04-23 14:50:00,91.53,91.56,91.32,91.4,112335.0,91.53,91.56,91.32,91.4,112335.0
2025-04-23 14:55:00,91.38,91.7,91.34,91.46,149174.0,91.38,91.7,91.34,91.46,149174.0
2025-04-23 15:00:00,91.47,91.59,91.07,91.19,201881.0,91.47,91.59,91.07,91.19,201881.0
2025-04-23 15:05:00,91.18,91.41,91.16,91.23,156150.0,91.18,91.41,91.16,91.23,156150.0
2025-04-23 15:10:00,91.22,91.37,91.14,91.24,189347.0,91.22,91.37,91.14,91.24,189347.0
2025-04-23 15:15:00,91.25,91.25,90.86,90.9,211168.0,91.25,91.25,90.86,90.9,211168.0
2025-04-23 15:20:00,90.89,90.97,90.64,90.66,186272.0,90.89,90.97,90.64,90.66,186272.0
2025-04-23 15:25:00,90.64,90.86,90.57,90.69,219540.0,90.64,90.86,90.57,90.69,219540.0
2025-04-23 15:30:00,90.69,90.85,90.59,90.71,167989.0,90.69,90.85,90.59,90.71,167989.0
2025-04-23 15:35:00,90.68,90.74,90.24,90.33,336948.0,90.68,90.74,90.24,90.33,336948.0
2025-04-23 15:40:00,90.33,90.56,90.2,90.29,286867.0,90.33,90.56,90.2,90.29,286867.0
2025-04-23 15:45:00,90.29,90.5,90.12,90.44,288441.0,90.29,90.5,90.12,90.44,288441.0
2025-04-23 15:50:00,90.47,90.9,90.47,90.69,470101.0,90.47,90.9,90.47,90.69,470101.0
2025-04-23 15:55:00,90.7,90.76,90.33,90.33,1308103.0,90.7,90.76,90.33,90.33,1308103.0
2025-04-24 09:30:00,91.59,91.6,90.43,90.66,1165472.0,91.59,91.6,90.43,90.66,1165472.0
2025-04-24 09:35:00,90.65,90.74,90.37,90.58,665484.0,90.65,90.74,90.37,90.58,665484.0
2025-04-24 09:40:00,90.58,91.3,90.4,91.09,1025259.0,90.58,91.3,90.4,91.09,1025259.0
2025-04-24 09:45:00,91.08,91.52,90.87,91.39,711798.0,91.08,91.52,90.87,91.39,711798.0
2025-04-24 09:50:00,91.4,92.28,91.37,92.17,683155.0,91.4,92.28,91.37,92.17,683155.0
2025-04-24 09:55:00,92.18,92.56,91.98,92.38,627933.0,92.18,92.56,91.98,92.38,627933.0
2025-04-24 10:00:00,92.37,92.69,92.29,92.42,556147.0,92.37,92.69,92.29,92.42,556147.0
2025-04-24 10:05:00,92.42,92.77,92.37,92.64,456687.0,92.42,92.77,92.37,92.64,456687.0
2025-04-24 10:10:00,92.64,92.67,92.36,92.53,394068.0,92.64,92.67,92.36,92.53,394068.0
2025-04-24 10:15:00,92.53,92.6,92.39,92.54,285910.0,92.53,92.6,92.39,92.54,285910.0
2025-04-24 10:20:00,92.55,93.13,92.54,92.94,530726.0,92.55,93.13,92.54,92.94,530726.0
2025-04-24 10:25:00,92.94,93.13,92.82,93.01,343761.0,92.94,93.13,92.82,93.01,343761.0
2025-04-24 10:30:00,93.01,93.03,92.72,92.84,264028.0,93.01,93.03,92.72,92.84,264028.0
2025-04-24 10:35:00,92.83,92.96,92.72,92.87,289943.0,92.83,92.96,92.72,92.87,289943.0
2025-04-24 10:40:00,92.87,93.2,92.73,92.92,501403.0,92.87,93.2,92.73,92.92,501403.0
2025-04-24 10:45:00,92.94,93.12,92.73,92.91,362917.0,92.94,93.12,92.73,92.91,362917.0
2025-04-24 10:50:00,92.92,92.97,92.51,92.66,314185.0,92.92,92.97,92.51,92.66,314185.0
2025-04-24 10:55:00,92.67,92.89,92.64,92.87,168245.0,92.67,92.89,92.64,92.87,168245.0
2025-04-24 11:00:00,92.87,93.14,92.8,93.12,189319.0,92.87,93.14,92.8,93.12,189319.0
2025-04-24 11:05:00,93.13,93.42,93.04,93.34,363677.0,93.13,93.42,93.04,93.34,363677.0
2025-04-24 11:10:00,93.35,93.38,93.21,93.3,256083.0,93.35,93.38,93.21,93.3,256083.0
2025-04-24 11:15:00,93.31,93.32,93.1,93.13,150731.0,93.31,93.32,93.1,93.13,150731.0
2025-04-24 11:20:00,93.12,93.2,92.91,92.97,151362.0,93.12,93.2,92.91,92.97,151362.0
2025-04-24 11:25:00,92.97,93.08,92.84,92.97,182619.0,92.97,93.08,92.84,92.97,182619.0
2025-04-24 11:30:00,92.97,93.18,92.75,93.17,263502.0,92.97,93.18,92.75,93.17,263502.0
2025-04-24 11:35:00,93.17,93.27,93.1,93.24,126897.0,93.17,93.27,93.1,93.24,126897.0
2025-04-24 11:40:00,93.24,93.37,93.17,93.19,252566.0,93.24,93.37,93.17,93.19,252566.0
2025-04-24 11:45:00,93.19,93.37,93.14,93.28,171068.0,93.19,93.37,93.14,93.28,171068.0
2025-04-24 11:50:00,93.27,93.5,93.16,93.44,179295.0,93.27,93.5,93.16,93.44,179295.0
2025-04-24 11:55:00,93.44,93.56,93.04,93.09,202482.0,93.44,93.56,93.04,93.09,202482.0
2025-04-24 12:00:00,93.1,93.33,93.05,93.28,167444.0,93.1,93.33,93.05,93.28,167444.0
2025-04-24 12:05:00,93.27,93.41,93.14,93.32,172449.0,93.27,93.41,93.14,93.32,172449.0
2025-04-24 12:10:00,93.31,93.59,93.31,93.55,196062.0,93.31,93.59,93.31,93.55,196062.0
2025-04-24 12:15:00,93.54,93.71,93.48,93.68,230030.0,93.54,93.71,93.48,93.68,230030.0
2025-04-24 12:20:00,93.68,93.95,93.68,93.78,314095.0,93.68,93.95,93.68,93.78,314095.0
2025-04-24 12:25:00,93.79,94.09,93.7,93.95,371900.0,93.79,94.09,93.7,93.95,371900.0
2025-04-24 12:30:00,93.92,94.29,93.86,94.23,294629.0,93.92,94.29,93.86,94.23,294629.0
2025-04-24 12:35:00,94.24,94.44,94.17,94.24,289487.0,94.24,94.44,94.17,94.24,289487.0
2025-04-24 12:40:00,94.23,94.27,94.1,94.21,210482.0,94.23,94.27,94.1,94.21,210482.0
2025-04-24 12:45:00,94.23,94.34,94.04,94.33,221800.0,94.23,94.34,94.04,94.33,221800.0
2025-04-24 12:50:00,94.34,94.49,94.32,94.48,249030.0,94.34,94.49,94.32,94.48,249030.0
2025-04-24 12:55:00,94.48,94.72,94.42,94.62,468154.0,94.48,94.72,94.42,94.62,468154.0
2025-04-24 13:00:00,94.6,94.68,94.46,94.65,274896.0,94.6,94.68,94.46,94.65,274896.0
2025-04-24 13:05:00,94.66,94.67,94.35,94.37,185084.0,94.66,94.67,94.35,94.37,185084.0
2025-04-24 13:10:00,94.36,94.53,94.27,94.34,196195.0,94.36,94.53,94.27,94.34,196195.0
2025-04-24 13:15:00,94.34,94.34,94.03,94.13,252179.0,94.34,94.34,94.03,94.13,252179.0
2025-04-24 13:20:00,94.14,94.31,94.05,94.28,144061.0,94.14,94.31,94.05,94.28,144061.0
2025-04-24 13:25:00,94.29,94.44,94.26,94.33,125720.0,94.29,94.44,94.26,94.33,125720.0
2025-04-24 13:30:00,94.32,94.48,94.19,94.21,158679.0,94.32,94.48,94.19,94.21,158679.0
2025-04-24 13:35:00,94.22,94.35,94.17,94.3,104690.0,94.22,94.35,94.17,94.3,104690.0
2025-04-24 13:40:00,94.31,94.37,94.12,94.22,99879.0,94.31,94.37,94.12,94.22,99879.0
2025-04-24 13:45:00,94.21,94.36,94.11,94.36,135705.0,94.21,94.36,94.11,94.36,135705.0
2025-04-24 13:50:00,94.34,94.58,94.33,94.55,183133.0,94.34,94.58,94.33,94.55,183133.0
2025-04-24 13:55:00,94.55,94.62,94.45,94.58,147580.0,94.55,94.62,94.45,94.58,147580.0
2025-04-24 14:00:00,94.58,94.75,94.46,94.46,208596.0,94.58,94.75,94.46,94.46,208596.0
2025-04-24 14:05:00,94.48,94.56,94.35,94.4,188898.0,94.48,94.56,94.35,94.4,188898.0
2025-04-24 14:10:00,94.4,94.44,94.19,94.24,125703.0,94.4,94.44,94.19,94.24,125703.0
2025-04-24 14:15:00,94.24,94.3,94.06,94.26,144768.0,94.24,94.3,94.06,94.26,144768.0
2025-04-24 14:20:00,94.25,94.26,94.11,94.18,101138.0,94.25,94.26,94.11,94.18,101138.0
2025-04-24 14:25:00,94.18,94.2,94.04,94.08,124118.0,94.18,94.2,94.04,94.08,124118.0
2025-04-24 14:30:00,94.08,94.18,94.03,94.13,140112.0,94.08,94.18,94.03,94.13,140112.0
2025-04-24 14:35:00,94.13,94.33,94.02,94.33,260706.0,94.13,94.33,94.02,94.33,260706.0
2025-04-24 14:40:00,94.33,94.35,94.1,94.14,175797.0,94.33,94.35,94.1,94.14,175797.0
2025-04-24 14:45:00,94.16,94.27,94.1,94.23,137683.0,94.16,94.27,94.1,94.23,137683.0
2025-04-24 14:50:00,94.23,94.33,94.17,94.23,165161.0,94.23,94.33,94.17,94.23,165161.0
2025-04-24 14:55:00,94.24,94.26,94.03,94.03,134879.0,94.24,94.26,94.03,94.03,134879.0
2025-04-24 15:00:00,94.03,94.05,93.75,93.79,196824.0,94.03,94.05,93.75,93.79,196824.0
2025-04-24 15:05:00,93.79,93.88,93.65,93.67,193517.0,93.79,93.88,93.65,93.67,193517.0
2025-04-24 15:10:00,93.67,93.72,93.4,93.56,223614.0,93.67,93.72,93.4,93.56,223614.0
2025-04-24 15:15:00,93.55,93.9,93.51,93.89,321856.0,93.55,93.9,93.51,93.89,321856.0
2025-04-24 15:20:00,93.89,94.02,93.77,93.82,202424.0,93.89,94.02,93.77,93.82,202424.0
2025-04-24 15:25:00,93.81,93.93,93.65,93.68,234773.0,93.81,93.93,93.65,93.68,234773.0
2025-04-24 15:30:00,93.69,93.8,93.63,93.71,181202.0,93.69,93.8,93.63,93.71,181202.0
2025-04-24 15:35:00,93.71,94.02,93.66,93.98,230874.0,93.71,94.02,93.66,93.98,230874.0
2025-04-24 15:40:00,93.98,94.13,93.92,94.06,231162.0,93.98,94.13,93.92,94.06,231162.0
2025-04-24 15:45:00,94.07,94.29,94.03,94.29,260578.0,94.07,94.29,94.03,94.29,260578.0
2025-04-24 15:50:00,94.29,94.47,94.05,94.17,585832.0,94.29,94.47,94.05,94.17,585832.0
2025-04-24 15:55:00,94.17,94.55,94.08,94.43,1341380.0,94.17,94.55,94.08,94.43,1341380.0
2025-04-25 09:30:00,93.29,93.98,92.85,93.94,1099298.0,93.29,93.98,92.85,93.94,1099298.0
2025-04-25 09:35:00,93.97,94.04,93.63,93.74,545922.0,93.97,94.04,93.63,93.74,545922.0
2025-04-25 09:40:00,93.75,93.96,93.39,93.5,459368.0,93.75,93.96,93.39,93.5,459368.0
2025-04-25 09:45:00,93.55,93.81,93.48,93.72,525957.0,93.55,93.81,93.48,93.72,525957.0
2025-04-25 09:50:00,93.74,93.88,93.46,93.67,359462.0,93.74,93.88,93.46,93.67,359462.0
2025-04-25 09:55:00,93.66,93.95,93.64,93.67,315394.0,93.66,93.95,93.64,93.67,315394.0
2025-04-25 10:00:00,93.69,94.48,93.69,94.19,505306.0,93.69,94.48,93.69,94.19,505306.0
2025-04-25 10:05:00,94.21,94.74,94.14,94.66,344869.0,94.21,94.74,94.14,94.66,344869.0
2025-04-25 10:10:00,94.64,94.93,94.56,94.81,449616.0,94.64,94.93,94.56,94.81,449616.0
2025-04-25 10:15:00,94.79,94.87,94.38,94.48,366096.0,94.79,94.87,94.38,94.48,366096.0
2025-04-25 10:20:00,94.49,94.68,94.09,94.38,288516.0,94.49,94.68,94.09,94.38,288516.0
2025-04-25 10:25:00,94.39,94.39,93.91,94.16,234204.0,94.39,94.39,93.91,94.16,234204.0
2025-04-25 10:30:00,94.19,94.64,93.95,94.58,260114.0,94.19,94.64,93.95,94.58,260114.0
2025-04-25 10:35:00,94.62,95.04,94.54,94.97,339690.0,94.62,95.04,94.54,94.97,339690.0
2025-04-25 10:40:00,94.95,95.15,94.87,95.11,272008.0,94.95,95.15,94.87,95.11,272008.0
2025-04-25 10:45:00,95.12,95.13,94.77,94.98,265026.0,95.12,95.13,94.77,94.98,265026.0
2025-04-25 10:50:00,94.98,94.99,94.66,94.74,242877.0,94.98,94.99,94.66,94.74,242877.0
2025-04-25 10:55:00,94.74,94.76,94.35,94.67,199063.0,94.74,94.76,94.35,94.67,199063.0
2025-04-25 11:00:00,94.66,94.92,94.48,94.9,216522.0,94.66,94.92,94.48,94.9,216522.0
2025-04-25 11:05:00,94.88,95.07,94.79,94.92,271286.0,94.88,95.07,94.79,94.92,271286.0
2025-04-25 11:10:00,94.92,95.08,94.71,94.98,385909.0,94.92,95.08,94.71,94.98,385909.0
2025-04-25 11:15:00,94.97,95.05,94.72,94.92,185539.0,94.97,95.05,94.72,94.92,185539.0
2025-04-25 11:20:00,94.92,95.33,94.92,95.18,281742.0,94.92,95.33,94.92,95.18,281742.0
2025-04-25 11:25:00,95.19,95.32,94.96,94.97,268143.0,95.19,95.32,94.96,94.97,268143.0
2025-04-25 11:30:00,94.97,95.29,94.93,95.21,214298.0,94.97,95.29,94.93,95.21,214298.0
2025-04-25 11:35:00,95.19,95.32,95.0,95.3,235805.0,95.19,95.32,95.0,95.3,235805.0
2025-04-25 11:40:00,95.29,95.6,95.11,95.19,344474.0,95.29,95.6,95.11,95.19,344474.0
2025-04-25 11:45:00,95.2,95.31,95.02,95.29,187912.0,95.2,95.31,95.02,95.29,187912.0
2025-04-25 11:50:00,95.29,95.43,95.26,95.36,144733.0,95.29,95.43,95.26,95.36,144733.0
2025-04-25 11:55:00,95.36,95.39,95.23,95.23,164378.0,95.36,95.39,95.23,95.23,164378.0
2025-04-25 12:00:00,95.25,95.34,95.06,95.12,158944.0,95.25,95.34,95.06,95.12,158944.0
2025-04-25 12:05:00,95.14,95.3,95.02,95.2,125690.0,95.14,95.3,95.02,95.2,125690.0
2025-04-25 12:10:00,95.2,95.42,95.08,95.4,110029.0,95.2,95.42,95.08,95.4,110029.0
2025-04-25 12:15:00,95.41,95.47,95.29,95.36,125828.0,95.41,95.47,95.29,95.36,125828.0
2025-04-25 12:20:00,95.36,95.74,95.35,95.71,211605.0,95.36,95.74,95.35,95.71,211605.0
2025-04-25 12:25:00,95.72,95.77,95.62,95.63,128103.0,95.72,95.77,95.62,95.63,128103.0
2025-04-25 12:30:00,95.63,95.91,95.57,95.88,192872.0,95.63,95.91,95.57,95.88,192872.0
2025-04-25 12:35:00,95.87,96.03,95.81,95.95,197546.0,95.87,96.03,95.81,95.95,197546.0
2025-04-25 12:40:00,95.95,96.1,95.92,96.09,137519.0,95.95,96.1,95.92,96.09,137519.0
2025-04-25 12:45:00,96.09,96.1,95.82,95.94,160890.0,96.09,96.1,95.82,95.94,160890.0
2025-04-25 12:50:00,95.96,96.0,95.84,95.96,82479.0,95.96,96.0,95.84,95.96,82479.0
2025-04-25 12:55:00,95.95,96.02,95.9,95.95,107538.0,95.95,96.02,95.9,95.95,107538.0
2025-04-25 13:00:00,95.95,96.2,95.93,96.16,189588.0,95.95,96.2,95.93,96.16,189588.0
2025-04-25 13:05:00,96.16,96.33,96.15,96.23,163466.0,96.16,96.33,96.15,96.23,163466.0
2025-04-25 13:10:00,96.22,96.63,96.19,96.6,238457.0,96.22,96.63,96.19,96.6,238457.0
2025-04-25 13:15:00,96.59,96.75,96.47,96.69,267620.0,96.59,96.75,96.47,96.69,267620.0
2025-04-25 13:20:00,96.7,96.92,96.65,96.88,289326.0,96.7,96.92,96.65,96.88,289326.0
2025-04-25 13:25:00,96.88,97.07,96.79,97.05,421981.0,96.88,97.07,96.79,97.05,421981.0
2025-04-25 13:30:00,97.06,97.1,96.68,96.78,322656.0,97.06,97.1,96.68,96.78,322656.0
2025-04-25 13:35:00,96.78,96.84,96.03,96.09,369068.0,96.78,96.84,96.03,96.09,369068.0
2025-04-25 13:40:00,96.1,96.36,95.93,96.2,246121.0,96.1,96.36,95.93,96.2,246121.0
2025-04-25 13:45:00,96.23,96.24,95.84,96.09,248868.0,96.23,96.24,95.84,96.09,248868.0
2025-04-25 13:50:00,96.09,96.15,95.65,95.75,206007.0,96.09,96.15,95.65,95.75,206007.0
2025-04-25 13:55:00,95.77,96.07,95.5,96.06,249240.0,95.77,96.07,95.5,96.06,249240.0
2025-04-25 14:00:00,96.05,96.22,95.88,96.09,204776.0,96.05,96.22,95.88,96.09,204776.0
2025-04-25 14:05:00,96.1,96.27,96.07,96.23,140335.0,96.1,96.27,96.07,96.23,140335.0
2025-04-25 14:10:00,96.23,96.24,95.9,95.9,123800.0,96.23,96.24,95.9,95.9,123800.0
2025-04-25 14:15:00,95.91,96.11,95.88,96.1,143080.0,95.91,96.11,95.88,96.1,143080.0
2025-04-25 14:20:00,96.08,96.18,96.0,96.15,144445.0,96.08,96.18,96.0,96.15,144445.0
2025-04-25 14:25:00,96.15,96.18,95.96,96.11,144283.0,96.15,96.18,95.96,96.11,144283.0
2025-04-25 14:30:00,96.1,96.32,96.09,96.31,144196.0,96.1,96.32,96.09,96.31,144196.0
2025-04-25 14:35:00,96.31,96.48,96.25,96.44,120575.0,96.31,96.48,96.25,96.44,120575.0
2025-04-25 14:40:00,96.45,96.54,96.35,96.41,115654.0,96.45,96.54,96.35,96.41,115654.0
2025-04-25 14:45:00,96.41,96.52,96.33,96.48,128724.0,96.41,96.52,96.33,96.48,128724.0
2025-04-25 14:50:00,96.47,96.54,96.24,96.5,183276.0,96.47,96.54,96.24,96.5,183276.0
2025-04-25 14:55:00,96.5,96.54,96.17,96.17,150201.0,96.5,96.54,96.17,96.17,150201.0
2025-04-25 15:00:00,96.17,96.36,96.12,96.34,117012.0,96.17,96.36,96.12,96.34,117012.0
2025-04-25 15:05:00,96.34,96.43,96.3,96.39,137875.0,96.34,96.43,96.3,96.39,137875.0
2025-04-25 15:10:00,96.39,96.42,96.15,96.24,152347.0,96.39,96.42,96.15,96.24,152347.0
2025-04-25 15:15:00,96.25,96.32,96.09,96.18,134131.0,96.25,96.32,96.09,96.18,134131.0
2025-04-25 15:20:00,96.19,96.36,96.16,96.34,76650.0,96.19,96.36,96.16,96.34,76650.0
2025-04-25 15:25:00,96.34,96.35,96.03,96.09,179471.0,96.34,96.35,96.03,96.09,179471.0
2025-04-25 15:30:00,96.08,96.1,95.86,96.02,201714.0,96.08,96.1,95.86,96.02,201714.0
2025-04-25 15:35:00,96.02,96.26,95.98,96.03,246981.0,96.02,96.26,95.98,96.03,246981.0
2025-04-25 15:40:00,96.02,96.21,95.87,96.16,183101.0,96.02,96.21,95.87,96.16,183101.0
2025-04-25 15:45:00,96.16,96.2,95.98,96.12,233406.0,96.16,96.2,95.98,96.12,233406.0
2025-04-25 15:50:00,96.14,96.64,96.14,96.54,541885.0,96.14,96.64,96.14,96.54,541885.0
2025-04-25 15:55:00,96.55,96.74,96.41,96.65,931388.0,96.55,96.74,96.41,96.65,931388.0
2025-04-28 09:30:00,95.59,96.5,95.47,96.15,873285.0,95.59,96.5,95.47,96.15,873285.0
2025-04-28 09:35:00,96.17,96.65,96.02,96.04,529122.0,96.17,96.65,96.02,96.04,529122.0
2025-04-28 09:40:00,96.05,97.3,96.05,97.26,644970.0,96.05,97.3,96.05,97.26,644970.0
2025-04-28 09:45:00,97.27,97.49,96.74,96.89,525354.0,97.27,97.49,96.74,96.89,525354.0
2025-04-28 09:50:00,96.89,97.09,96.67,96.7,396732.0,96.89,97.09,96.67,96.7,396732.0
2025-04-28 09:55:00,96.71,96.79,96.11,96.26,365577.0,96.71,96.79,96.11,96.26,365577.0
2025-04-28 10:00:00,96.3,96.74,96.05,96.7,341920.0,96.3,96.74,96.05,96.7,341920.0
2025-04-28 10:05:00,96.71,96.9,96.63,96.81,251301.0,96.71,96.9,96.63,96.81,251301.0
2025-04-28 10:10:00,96.82,96.85,96.56,96.6,198238.0,96.82,96.85,96.56,96.6,198238.0
2025-04-28 10:15:00,96.59,96.72,96.31,96.34,244160.0,96.59,96.72,96.31,96.34,244160.0
2025-04-28 10:20:00,96.34,96.46,96.0,96.45,371665.0,96.34,96.46,96.0,96.45,371665.0
2025-04-28 10:25:00,96.44,96.48,96.0,96.06,187320.0,96.44,96.48,96.0,96.06,187320.0
2025-04-28 10:30:00,96.06,96.13,95.77,96.0,263354.0,96.06,96.13,95.77,96.0,263354.0
2025-04-28 10:35:00,96.01,96.33,95.88,96.28,187160.0,96.01,96.33,95.88,96.28,187160.0
2025-04-28 10:40:00,96.28,96.33,95.86,96.09,180272.0,96.28,96.33,95.86,96.09,180272.0
2025-04-28 10:45:00,96.09,96.25,96.03,96.07,167393.0,96.09,96.25,96.03,96.07,167393.0
2025-04-28 10:50:00,96.06,96.11,95.58,95.59,207120.0,96.06,96.11,95.58,95.59,207120.0
2025-04-28 10:55:00,95.61,95.64,95.19,95.31,244295.0,95.61,95.64,95.19,95.31,244295.0
2025-04-28 11:00:00,95.29,95.53,95.28,95.35,229163.0,95.29,95.53,95.28,95.35,229163.0
2025-04-28 11:05:00,95.35,95.42,95.0,95.08,215630.0,95.35,95.42,95.0,95.08,215630.0
2025-04-28 11:10:00,95.1,95.5,94.96,95.31,282077.0,95.1,95.5,94.96,95.31,282077.0
2025-04-28 11:15:00,95.29,95.39,95.04,95.06,196172.0,95.29,95.39,95.04,95.06,196172.0
2025-04-28 11:20:00,95.07,95.11,94.7,94.73,276012.0,95.07,95.11,94.7,94.73,276012.0
2025-04-28 11:25:00,94.75,94.77,94.27,94.31,304606.0,94.75,94.77,94.27,94.31,304606.0
2025-04-28 11:30:00,94.32,94.79,94.29,94.66,287316.0,94.32,94.79,94.29,94.66,287316.0
2025-04-28 11:35:00,94.66,94.98,94.53,94.89,190174.0,94.66,94.98,94.53,94.89,190174.0
2025-04-28 11:40:00,94.9,95.2,94.89,94.91,177848.0,94.9,95.2,94.89,94.91,177848.0
2025-04-28 11:45:00,94.89,94.97,94.74,94.75,112063.0,94.89,94.97,94.74,94.75,112063.0
2025-04-28 11:50:00,94.76,95.03,94.63,94.87,181164.0,94.76,95.03,94.63,94.87,181164.0
2025-04-28 11:55:00,94.88,94.99,94.72,94.8,101880.0,94.88,94.99,94.72,94.8,101880.0
2025-04-28 12:00:00,94.79,94.91,94.51,94.56,135045.0,94.79,94.91,94.51,94.56,135045.0
2025-04-28 12:05:00,94.56,94.62,94.42,94.52,132171.0,94.56,94.62,94.42,94.52,132171.0
2025-04-28 12:10:00,94.52,94.61,94.41,94.53,188696.0,94.52,94.61,94.41,94.53,188696.0
2025-04-28 12:15:00,94.52,94.79,94.51,94.76,170421.0,94.52,94.79,94.51,94.76,170421.0
2025-04-28 12:20:00,94.75,94.88,94.62,94.79,155752.0,94.75,94.88,94.62,94.79,155752.0
2025-04-28 12:25:00,94.78,94.8,94.4,94.45,177492.0,94.78,94.8,94.4,94.45,177492.0
2025-04-28 12:30:00,94.47,94.82,94.47,94.76,161955.0,94.47,94.82,94.47,94.76,161955.0
2025-04-28 12:35:00,94.76,94.94,94.68,94.81,162531.0,94.76,94.94,94.68,94.81,162531.0
2025-04-28 12:40:00,94.79,94.89,94.71,94.81,94109.0,94.79,94.89,94.71,94.81,94109.0
2025-04-28 12:45:00,94.81,94.98,94.78,94.93,115573.0,94.81,94.98,94.78,94.93,115573.0
2025-04-28 12:50:00,94.92,94.92,94.55,94.57,130776.0,94.92,94.92,94.55,94.57,130776.0
2025-04-28 12:55:00,94.58,94.69,94.46,94.65,145312.0,94.58,94.69,94.46,94.65,145312.0
2025-04-28 13:00:00,94.66,94.89,94.61,94.64,175535.0,94.66,94.89,94.61,94.64,175535.0
2025-04-28 13:05:00,94.63,94.75,94.38,94.42,168728.0,94.63,94.75,94.38,94.42,168728.0
2025-04-28 13:10:00,94.4,94.55,94.31,94.4,113941.0,94.4,94.55,94.31,94.4,113941.0
2025-04-28 13:15:00,94.4,94.73,94.28,94.71,147772.0,94.4,94.73,94.28,94.71,147772.0
2025-04-28 13:20:00,94.72,94.74,94.59,94.63,98785.0,94.72,94.74,94.59,94.63,98785.0
2025-04-28 13:25:00,94.65,94.78,94.46,94.52,125111.0,94.65,94.78,94.46,94.52,125111.0
2025-04-28 13:30:00,94.51,94.58,94.46,94.54,86771.0,94.51,94.58,94.46,94.54,86771.0
2025-04-28 13:35:00,94.53,94.7,94.46,94.68,97382.0,94.53,94.7,94.46,94.68,97382.0
2025-04-28 13:40:00,94.67,94.76,94.57,94.75,83201.0,94.67,94.76,94.57,94.75,83201.0
2025-04-28 13:45:00,94.74,94.9,94.7,94.76,135735.0,94.74,94.9,94.7,94.76,135735.0
2025-04-28 13:50:00,94.77,94.92,94.75,94.89,69984.0,94.77,94.92,94.75,94.89,69984.0
2025-04-28 13:55:00,94.87,95.03,94.87,94.98,86279.0,94.87,95.03,94.87,94.98,86279.0
2025-04-28 14:00:00,94.99,95.05,94.89,94.97,87598.0,94.99,95.05,94.89,94.97,87598.0
2025-04-28 14:05:00,94.98,95.18,94.93,95.11,113528.0,94.98,95.18,94.93,95.11,113528.0
2025-04-28 14:10:00,95.11,95.24,94.99,95.21,123093.0,95.11,95.24,94.99,95.21,123093.0
2025-04-28 14:15:00,95.22,95.33,95.15,95.25,134728.0,95.22,95.33,95.15,95.25,134728.0
2025-04-28 14:20:00,95.25,95.46,95.19,95.46,111868.0,95.25,95.46,95.19,95.46,111868.0
2025-04-28 14:25:00,95.46,95.55,95.37,95.41,102685.0,95.46,95.55,95.37,95.41,102685.0
2025-04-28 14:30:00,95.41,95.47,95.31,95.36,83313.0,95.41,95.47,95.31,95.36,83313.0
2025-04-28 14:35:00,95.37,95.5,95.26,95.5,70820.0,95.37,95.5,95.26,95.5,70820.0
2025-04-28 14:40:00,95.5,95.58,95.49,95.58,95349.0,95.5,95.58,95.49,95.58,95349.0
2025-04-28 14:45:00,95.58,95.6,95.5,95.52,77834.0,95.58,95.6,95.5,95.52,77834.0
2025-04-28 14:50:00,95.52,95.77,95.51,95.73,114026.0,95.52,95.77,95.51,95.73,114026.0
2025-04-28 14:55:00,95.73,95.75,95.47,95.54,145281.0,95.73,95.75,95.47,95.54,145281.0
2025-04-28 15:00:00,95.55,95.85,95.5,95.8,149032.0,95.55,95.85,95.5,95.8,149032.0
2025-04-28 15:05:00,95.8,95.92,95.77,95.91,102701.0,95.8,95.92,95.77,95.91,102701.0
2025-04-28 15:10:00,95.91,95.91,95.69,95.83,117379.0,95.91,95.91,95.69,95.83,117379.0
2025-04-28 15:15:00,95.84,95.89,95.79,95.84,129948.0,95.84,95.89,95.79,95.84,129948.0
2025-04-28 15:20:00,95.85,96.05,95.83,96.03,191303.0,95.85,96.05,95.83,96.03,191303.0
2025-04-28 15:25:00,96.01,96.13,95.96,96.06,123468.0,96.01,96.13,95.96,96.06,123468.0
2025-04-28 15:30:00,96.05,96.18,95.99,96.18,206204.0,96.05,96.18,95.99,96.18,206204.0
2025-04-28 15:35:00,96.17,96.32,96.07,96.26,281064.0,96.17,96.32,96.07,96.26,281064.0
2025-04-28 15:40:00,96.26,96.37,96.17,96.21,156296.0,96.26,96.37,96.17,96.21,156296.0
2025-04-28 15:45:00,96.22,96.31,96.11,96.2,155071.0,96.22,96.31,96.11,96.2,155071.0
2025-04-28 15:50:00,96.21,96.51,96.2,96.4,362244.0,96.21,96.51,96.2,96.4,362244.0
2025-04-28 15:55:00,96.41,96.49,96.27,96.33,731705.0,96.41,96.49,96.27,96.33,731705.0
2025-04-29 09:30:00,95.81,96.24,95.61,95.81,481663.0,95.81,96.24,95.61,95.81,481663.0
2025-04-29 09:35:00,95.81,96.0,95.33,95.44,308891.0,95.81,96.0,95.33,95.44,308891.0
2025-04-29 09:40:00,95.42,96.03,95.39,96.03,255612.0,95.42,96.03,95.39,96.03,255612.0
2025-04-29 09:45:00,96.02,96.78,95.92,96.66,476661.0,96.02,96.78,95.92,96.66,476661.0
2025-04-29 09:50:00,96.63,96.8,96.28,96.4,325957.0,96.63,96.8,96.28,96.4,325957.0
2025-04-29 09:55:00,96.41,96.74,96.31,96.41,267152.0,96.41,96.74,96.31,96.41,267152.0
2025-04-29 10:00:00,96.4,96.67,96.19,96.53,282116.0,96.4,96.67,96.19,96.53,282116.0
2025-04-29 10:05:00,96.54,96.9,96.45,96.73,228889.0,96.54,96.9,96.45,96.73,228889.0
2025-04-29 10:10:00,96.73,96.79,96.35,96.54,180029.0,96.73,96.79,96.35,96.54,180029.0
2025-04-29 10:15:00,96.54,96.59,96.27,96.45,245164.0,96.54,96.59,96.27,96.45,245164.0
2025-04-29 10:20:00,96.42,96.5,96.07,96.16,168527.0,96.42,96.5,96.07,96.16,168527.0
2025-04-29 10:25:00,96.13,96.17,95.85,95.95,170593.0,96.13,96.17,95.85,95.95,170593.0
2025-04-29 10:30:00,95.94,96.3,95.88,96.23,184064.0,95.94,96.3,95.88,96.23,184064.0
2025-04-29 10:35:00,96.24,96.58,96.18,96.43,168706.0,96.24,96.58,96.18,96.43,168706.0
2025-04-29 10:40:00,96.47,96.49,96.11,96.24,151905.0,96.47,96.49,96.11,96.24,151905.0
2025-04-29 10:45:00,96.24,96.4,96.09,96.11,132071.0,96.24,96.4,96.09,96.11,132071.0
2025-04-29 10:50:00,96.14,96.28,96.0,96.24,104666.0,96.14,96.28,96.0,96.24,104666.0
2025-04-29 10:55:00,96.24,96.54,96.22,96.39,125385.0,96.24,96.54,96.22,96.39,125385.0
2025-04-29 11:00:00,96.39,96.57,96.27,96.39,115203.0,96.39,96.57,96.27,96.39,115203.0
2025-04-29 11:05:00,96.37,96.47,96.28,96.47,79147.0,96.37,96.47,96.28,96.47,79147.0
2025-04-29 11:10:00,96.46,96.47,96.27,96.36,91708.0,96.46,96.47,96.27,96.36,91708.0
2025-04-29 11:15:00,96.37,96.39,96.13,96.18,100607.0,96.37,96.39,96.13,96.18,100607.0
2025-04-29 11:20:00,96.18,96.35,96.07,96.13,125238.0,96.18,96.35,96.07,96.13,125238.0
2025-04-29 11:25:00,96.14,96.29,96.04,96.23,109563.0,96.14,96.29,96.04,96.23,109563.0
2025-04-29 11:30:00,96.24,96.25,95.95,96.03,120160.0,96.24,96.25,95.95,96.03,120160.0
2025-04-29 11:35:00,96.03,96.2,95.91,96.18,121201.0,96.03,96.2,95.91,96.18,121201.0
2025-04-29 11:40:00,96.17,96.45,96.13,96.4,121403.0,96.17,96.45,96.13,96.4,121403.0
2025-04-29 11:45:00,96.4,96.41,96.13,96.23,103108.0,96.4,96.41,96.13,96.23,103108.0
2025-04-29 11:50:00,96.24,96.45,96.23,96.42,112528.0,96.24,96.45,96.23,96.42,112528.0
2025-04-29 11:55:00,96.41,96.42,96.19,96.31,73692.0,96.41,96.42,96.19,96.31,73692.0
2025-04-29 12:00:00,96.34,96.8,96.34,96.72,177281.0,96.34,96.8,96.34,96.72,177281.0
2025-04-29 12:05:00,96.72,96.97,96.72,96.9,177075.0,96.72,96.97,96.72,96.9,177075.0
2025-04-29 12:10:00,96.91,96.98,96.79,96.87,133032.0,96.91,96.98,96.79,96.87,133032.0
2025-04-29 12:15:00,96.87,96.87,96.45,96.51,112086.0,96.87,96.87,96.45,96.51,112086.0
2025-04-29 12:20:00,96.5,96.62,96.46,96.55,87162.0,96.5,96.62,96.46,96.55,87162.0
2025-04-29 12:25:00,96.55,96.56,96.37,96.46,75980.0,96.55,96.56,96.37,96.46,75980.0
2025-04-29 12:30:00,96.45,96.62,96.34,96.57,92562.0,96.45,96.62,96.34,96.57,92562.0
2025-04-29 12:35:00,96.57,96.59,96.25,96.31,69386.0,96.57,96.59,96.25,96.31,69386.0
2025-04-29 12:40:00,96.31,96.47,96.29,96.39,79894.0,96.31,96.47,96.29,96.39,79894.0
2025-04-29 12:45:00,96.38,96.44,95.94,96.03,150119.0,96.38,96.44,95.94,96.03,150119.0
2025-04-29 12:50:00,96.05,96.19,95.98,96.07,107758.0,96.05,96.19,95.98,96.07,107758.0
2025-04-29 12:55:00,96.06,96.07,95.68,95.94,175631.0,96.06,96.07,95.68,95.94,175631.0
2025-04-29 13:00:00,95.94,95.98,95.82,95.94,106138.0,95.94,95.98,95.82,95.94,106138.0
2025-04-29 13:05:00,95.94,95.98,95.81,95.82,82788.0,95.94,95.98,95.81,95.82,82788.0
2025-04-29 13:10:00,95.83,95.88,95.64,95.87,184628.0,95.83,95.88,95.64,95.87,184628.0
2025-04-29 13:15:00,95.87,96.17,95.83,96.13,137811.0,95.87,96.17,95.83,96.13,137811.0
2025-04-29 13:20:00,96.13,96.23,96.02,96.19,120816.0,96.13,96.23,96.02,96.19,120816.0
2025-04-29 13:25:00,96.19,96.21,95.98,96.06,95343.0,96.19,96.21,95.98,96.06,95343.0
2025-04-29 13:30:00,96.06,96.16,96.05,96.1,69656.0,96.06,96.16,96.05,96.1,69656.0
2025-04-29 13:35:00,96.08,96.33,96.04,96.33,95890.0,96.08,96.33,96.04,96.33,95890.0
2025-04-29 13:40:00,96.34,96.5,96.32,96.47,124281.0,96.34,96.5,96.32,96.47,124281.0
2025-04-29 13:45:00,96.47,96.97,96.34,96.93,217747.0,96.47,96.97,96.34,96.93,217747.0
2025-04-29 13:50:00,96.93,96.99,96.73,96.87,159290.0,96.93,96.99,96.73,96.87,159290.0
2025-04-29 13:55:00,96.88,97.06,96.82,96.87,182501.0,96.88,97.06,96.82,96.87,182501.0
2025-04-29 14:00:00,96.88,97.1,96.85,97.09,151449.0,96.88,97.1,96.85,97.09,151449.0
2025-04-29 14:05:00,97.09,97.15,96.9,96.97,181669.0,97.09,97.15,96.9,96.97,181669.0
2025-04-29 14:10:00,96.98,97.05,96.84,96.99,164530.0,96.98,97.05,96.84,96.99,164530.0
2025-04-29 14:15:00,96.98,97.18,96.94,96.95,189428.0,96.98,97.18,96.94,96.95,189428.0
2025-04-29 14:20:00,96.95,97.0,96.83,96.91,116323.0,96.95,97.0,96.83,96.91,116323.0
2025-04-29 14:25:00,96.92,97.08,96.87,96.97,116703.0,96.92,97.08,96.87,96.97,116703.0
2025-04-29 14:30:00,96.96,97.04,96.76,96.94,124936.0,96.96,97.04,96.76,96.94,124936.0
2025-04-29 14:35:00,96.94,97.08,96.91,97.06,115590.0,96.94,97.08,96.91,97.06,115590.0
2025-04-29 14:40:00,97.08,97.08,96.97,97.04,80820.0,97.08,97.08,96.97,97.04,80820.0
2025-04-29 14:45:00,97.04,97.04,96.85,96.87,84794.0,97.04,97.04,96.85,96.87,84794.0
2025-04-29 14:50:00,96.87,96.92,96.72,96.84,86887.0,96.87,96.92,96.72,96.84,86887.0
2025-04-29 14:55:00,96.85,96.89,96.65,96.67,83823.0,96.85,96.89,96.65,96.67,83823.0
2025-04-29 15:00:00,96.68,96.74,96.48,96.5,165578.0,96.68,96.74,96.48,96.5,165578.0
2025-04-29 15:05:00,96.51,96.79,96.43,96.64,229246.0,96.51,96.79,96.43,96.64,229246.0
2025-04-29 15:10:00,96.66,96.79,96.45,96.68,273328.0,96.66,96.79,96.45,96.68,273328.0
2025-04-29 15:15:00,96.67,96.72,96.29,96.43,304116.0,96.67,96.72,96.29,96.43,304116.0
2025-04-29 15:20:00,96.44,96.57,96.34,96.55,134845.0,96.44,96.57,96.34,96.55,134845.0
2025-04-29 15:25:00,96.56,96.6,96.32,96.37,157810.0,96.56,96.6,96.32,96.37,157810.0
2025-04-29 15:30:00,96.37,96.5,96.37,96.43,123757.0,96.37,96.5,96.37,96.43,123757.0
2025-04-29 15:35:00,96.43,96.47,96.19,96.28,143252.0,96.43,96.47,96.19,96.28,143252.0
2025-04-29 15:40:00,96.3,96.34,96.12,96.2,151847.0,96.3,96.34,96.12,96.2,151847.0
2025-04-29 15:45:00,96.21,96.45,96.13,96.42,123862.0,96.21,96.45,96.13,96.42,123862.0
2025-04-29 15:50:00,96.44,96.52,96.33,96.39,304566.0,96.44,96.52,96.33,96.39,304566.0
2025-04-29 15:55:00,96.38,96.46,95.92,96.04,1227758.0,96.38,96.46,95.92,96.04,1227758.0
2025-04-30 09:30:00,92.7,93.72,92.5,93.53,944684.0,92.7,93.72,92.5,93.53,944684.0
2025-04-30 09:35:00,93.55,93.62,92.42,92.46,705726.0,93.55,93.62,92.42,92.46,705726.0
2025-04-30 09:40:00,92.46,92.62,91.87,92.25,808838.0,92.46,92.62,91.87,92.25,808838.0
2025-04-30 09:45:00,92.24,93.19,92.07,93.17,537807.0,92.24,93.19,92.07,93.17,537807.0
2025-04-30 09:50:00,93.17,93.27,92.8,92.95,385915.0,93.17,93.27,92.8,92.95,385915.0
2025-04-30 09:55:00,92.95,93.03,92.35,92.41,285392.0,92.95,93.03,92.35,92.41,285392.0
2025-04-30 10:00:00,92.42,93.14,92.35,92.97,416727.0,92.42,93.14,92.35,92.97,416727.0
2025-04-30 10:05:00,92.96,93.59,92.9,93.5,343749.0,92.96,93.59,92.9,93.5,343749.0
2025-04-30 10:10:00,93.5,93.83,93.27,93.79,315998.0,93.5,93.83,93.27,93.79,315998.0
2025-04-30 10:15:00,93.8,93.92,93.58,93.78,264629.0,93.8,93.92,93.58,93.78,264629.0
2025-04-30 10:20:00,93.76,94.04,93.72,94.01,242089.0,93.76,94.04,93.72,94.01,242089.0
2025-04-30 10:25:00,94.0,94.52,93.91,94.41,368260.0,94.0,94.52,93.91,94.41,368260.0
2025-04-30 10:30:00,94.4,94.72,94.25,94.5,254205.0,94.4,94.72,94.25,94.5,254205.0
2025-04-30 10:35:00,94.5,94.62,94.18,94.58,338808.0,94.5,94.62,94.18,94.58,338808.0
2025-04-30 10:40:00,94.57,95.04,94.38,94.88,362152.0,94.57,95.04,94.38,94.88,362152.0
2025-04-30 10:45:00,94.88,94.92,94.61,94.81,234245.0,94.88,94.92,94.61,94.81,234245.0
2025-04-30 10:50:00,94.81,94.81,94.39,94.5,187994.0,94.81,94.81,94.39,94.5,187994.0
2025-04-30 10:55:00,94.49,94.92,94.35,94.66,209101.0,94.49,94.92,94.35,94.66,209101.0
2025-04-30 11:00:00,94.71,95.09,94.66,95.0,183964.0,94.71,95.09,94.66,95.0,183964.0
2025-04-30 11:05:00,94.97,95.06,94.9,94.97,133531.0,94.97,95.06,94.9,94.97,133531.0
2025-04-30 11:10:00,94.98,95.16,94.84,94.95,190026.0,94.98,95.16,94.84,94.95,190026.0
2025-04-30 11:15:00,94.95,95.08,94.86,94.97,119467.0,94.95,95.08,94.86,94.97,119467.0
2025-04-30 11:20:00,94.95,95.4,94.93,95.26,238800.0,94.95,95.4,94.93,95.26,238800.0
2025-04-30 11:25:00,95.25,95.35,94.97,95.23,182803.0,95.25,95.35,94.97,95.23,182803.0
2025-04-30 11:30:00,95.2,95.38,95.13,95.34,98999.0,95.2,95.38,95.13,95.34,98999.0
2025-04-30 11:35:00,95.38,95.54,95.25,95.39,136653.0,95.38,95.54,95.25,95.39,136653.0
2025-04-30 11:40:00,95.4,95.82,95.26,95.82,223259.0,95.4,95.82,95.26,95.82,223259.0
2025-04-30 11:45:00,95.81,95.83,95.52,95.6,126704.0,95.81,95.83,95.52,95.6,126704.0
2025-04-30 11:50:00,95.6,95.64,95.32,95.44,150561.0,95.6,95.64,95.32,95.44,150561.0
2025-04-30 11:55:00,95.43,95.59,95.28,95.51,153050.0,95.43,95.59,95.28,95.51,153050.0
2025-04-30 12:00:00,95.48,95.65,95.37,95.6,95033.0,95.48,95.65,95.37,95.6,95033.0
2025-04-30 12:05:00,95.61,95.78,95.5,95.58,158568.0,95.61,95.78,95.5,95.58,158568.0
2025-04-30 12:10:00,95.58,95.76,95.44,95.61,98262.0,95.58,95.76,95.44,95.61,98262.0
2025-04-30 12:15:00,95.6,95.73,95.46,95.53,131572.0,95.6,95.73,95.46,95.53,131572.0
2025-04-30 12:20:00,95.53,95.57,95.2,95.22,155196.0,95.53,95.57,95.2,95.22,155196.0
2025-04-30 12:25:00,95.21,95.31,95.05,95.11,100100.0,95.21,95.31,95.05,95.11,100100.0
2025-04-30 12:30:00,95.12,95.15,94.94,94.97,140345.0,95.12,95.15,94.94,94.97,140345.0
2025-04-30 12:35:00,94.97,95.44,94.93,95.41,171417.0,94.97,95.44,94.93,95.41,171417.0
2025-04-30 12:40:00,95.41,95.49,95.27,95.29,141351.0,95.41,95.49,95.27,95.29,141351.0
2025-04-30 12:45:00,95.29,95.39,95.23,95.3,79656.0,95.29,95.39,95.23,95.3,79656.0
2025-04-30 12:50:00,95.31,95.44,95.29,95.41,74782.0,95.31,95.44,95.29,95.41,74782.0
2025-04-30 12:55:00,95.4,95.5,95.28,95.43,92215.0,95.4,95.5,95.28,95.43,92215.0
2025-04-30 13:00:00,95.43,95.57,95.3,95.34,76277.0,95.43,95.57,95.3,95.34,76277.0
2025-04-30 13:05:00,95.33,95.34,95.17,95.24,122026.0,95.33,95.34,95.17,95.24,122026.0
2025-04-30 13:10:00,95.24,95.24,94.83,95.04,139526.0,95.24,95.24,94.83,95.04,139526.0
2025-04-30 13:15:00,95.05,95.47,95.05,95.39,145822.0,95.05,95.47,95.05,95.39,145822.0
2025-04-30 13:20:00,95.41,95.47,95.31,95.36,57403.0,95.41,95.47,95.31,95.36,57403.0
2025-04-30 13:25:00,95.36,95.7,95.35,95.69,133815.0,95.36,95.7,95.35,95.69,133815.0
2025-04-30 13:30:00,95.68,95.9,95.56,95.9,236849.0,95.68,95.9,95.56,95.9,236849.0
2025-04-30 13:35:00,95.89,96.01,95.84,95.87,172877.0,95.89,96.01,95.84,95.87,172877.0
2025-04-30 13:40:00,95.84,96.0,95.81,95.98,89490.0,95.84,96.0,95.81,95.98,89490.0
2025-04-30 13:45:00,95.98,95.99,95.77,95.85,121925.0,95.98,95.99,95.77,95.85,121925.0
2025-04-30 13:50:00,95.87,96.03,95.83,96.01,102913.0,95.87,96.03,95.83,96.01,102913.0
2025-04-30 13:55:00,96.02,96.13,95.86,95.98,170196.0,96.02,96.13,95.86,95.98,170196.0
2025-04-30 14:00:00,96.0,96.01,95.74,95.9,139619.0,96.0,96.01,95.74,95.9,139619.0
2025-04-30 14:05:00,95.9,96.59,95.73,96.28,316091.0,95.9,96.59,95.73,96.28,316091.0
2025-04-30 14:10:00,96.24,96.8,96.21,96.46,317472.0,96.24,96.8,96.21,96.46,317472.0
2025-04-30 14:15:00,96.47,96.88,96.39,96.85,208028.0,96.47,96.88,96.39,96.85,208028.0
2025-04-30 14:20:00,96.84,96.9,96.64,96.74,180656.0,96.84,96.9,96.64,96.74,180656.0
2025-04-30 14:25:00,96.71,96.8,96.32,96.55,208405.0,96.71,96.8,96.32,96.55,208405.0
2025-04-30 14:30:00,96.51,96.74,96.47,96.58,140180.0,96.51,96.74,96.47,96.58,140180.0
2025-04-30 14:35:00,96.58,96.59,96.29,96.31,140464.0,96.58,96.59,96.29,96.31,140464.0
2025-04-30 14:40:00,96.3,96.45,96.23,96.43,157908.0,96.3,96.45,96.23,96.43,157908.0
2025-04-30 14:45:00,96.44,97.02,96.41,96.9,237195.0,96.44,97.02,96.41,96.9,237195.0
2025-04-30 14:50:00,96.9,97.05,96.82,96.89,129495.0,96.9,97.05,96.82,96.89,129495.0
2025-04-30 14:55:00,96.9,96.99,96.59,96.6,102091.0,96.9,96.99,96.59,96.6,102091.0
2025-04-30 15:00:00,96.59,96.78,96.54,96.71,146685.0,96.59,96.78,96.54,96.71,146685.0
2025-04-30 15:05:00,96.7,96.76,96.49,96.51,104565.0,96.7,96.76,96.49,96.51,104565.0
2025-04-30 15:10:00,96.52,96.73,96.45,96.62,112561.0,96.52,96.73,96.45,96.62,112561.0
2025-04-30 15:15:00,96.62,96.63,96.36,96.37,176656.0,96.62,96.63,96.36,96.37,176656.0
2025-04-30 15:20:00,96.37,96.56,96.34,96.38,131871.0,96.37,96.56,96.34,96.38,131871.0
2025-04-30 15:25:00,96.37,96.37,96.18,96.19,152647.0,96.37,96.37,96.18,96.19,152647.0
2025-04-30 15:30:00,96.2,96.48,96.17,96.4,181868.0,96.2,96.48,96.17,96.4,181868.0
2025-04-30 15:35:00,96.39,96.69,96.35,96.53,171679.0,96.39,96.69,96.35,96.53,171679.0
2025-04-30 15:40:00,96.53,96.74,96.42,96.73,147154.0,96.53,96.74,96.42,96.73,147154.0
2025-04-30 15:45:00,96.72,96.96,96.71,96.91,224633.0,96.72,96.96,96.71,96.91,224633.0
2025-04-30 15:50:00,96.91,97.34,96.87,97.19,464185.0,96.91,97.34,96.87,97.19,464185.0
2025-04-30 15:55:00,97.17,97.55,97.05,97.32,1348622.0,97.17,97.55,97.05,97.32,1348622.0
2025-05-01 09:30:00,99.31,99.48,98.49,99.03,984806.0,99.31,99.48,98.49,99.03,984806.0
2025-05-01 09:35:00,99.01,99.21,98.19,98.31,686206.0,99.01,99.21,98.19,98.31,686206.0
2025-05-01 09:40:00,98.31,98.96,98.15,98.9,512639.0,98.31,98.96,98.15,98.9,512639.0
2025-05-01 09:45:00,98.91,99.75,98.8,99.41,621507.0,98.91,99.75,98.8,99.41,621507.0
2025-05-01 09:50:00,99.42,99.47,98.93,99.11,421637.0,99.42,99.47,98.93,99.11,421637.0
2025-05-01 09:55:00,99.08,99.17,98.4,98.45,391449.0,99.08,99.17,98.4,98.45,391449.0
2025-05-01 10:00:00,98.49,99.33,98.49,98.89,418675.0,98.49,99.33,98.49,98.89,418675.0
2025-05-01 10:05:00,98.91,99.21,98.68,98.81,227988.0,98.91,99.21,98.68,98.81,227988.0
2025-05-01 10:10:00,98.78,98.89,98.42,98.69,252354.0,98.78,98.89,98.42,98.69,252354.0
2025-05-01 10:15:00,98.7,99.06,98.67,98.78,243398.0,98.7,99.06,98.67,98.78,243398.0
2025-05-01 10:20:00,98.77,99.05,98.71,98.93,163166.0,98.77,99.05,98.71,98.93,163166.0
2025-05-01 10:25:00,98.94,99.2,98.82,99.04,221774.0,98.94,99.2,98.82,99.04,221774.0
2025-05-01 10:30:00,99.02,99.13,98.83,99.08,166703.0,99.02,99.13,98.83,99.08,166703.0
2025-05-01 10:35:00,99.07,99.36,98.98,99.15,208934.0,99.07,99.36,98.98,99.15,208934.0
2025-05-01 10:40:00,99.19,99.28,98.82,98.85,142237.0,99.19,99.28,98.82,98.85,142237.0
2025-05-01 10:45:00,98.84,99.29,98.81,99.16,208294.0,98.84,99.29,98.81,99.16,208294.0
2025-05-01 10:50:00,99.16,99.26,99.06,99.2,189867.0,99.16,99.26,99.06,99.2,189867.0
2025-05-01 10:55:00,99.19,99.33,99.12,99.32,194397.0,99.19,99.33,99.12,99.32,194397.0
2025-05-01 11:00:00,99.33,99.44,99.19,99.43,162678.0,99.33,99.44,99.19,99.43,162678.0
2025-05-01 11:05:00,99.41,99.61,99.35,99.39,259856.0,99.41,99.61,99.35,99.39,259856.0
2025-05-01 11:10:00,99.41,99.44,99.18,99.35,160223.0,99.41,99.44,99.18,99.35,160223.0
2025-05-01 11:15:00,99.35,100.1,99.24,100.06,688502.0,99.35,100.1,99.24,100.06,688502.0
2025-05-01 11:20:00,100.06,100.1,99.74,99.77,391722.0,100.06,100.1,99.74,99.77,391722.0
2025-05-01 11:25:00,99.77,100.06,99.73,99.94,319649.0,99.77,100.06,99.73,99.94,319649.0
2025-05-01 11:30:00,99.94,100.01,99.47,99.48,275310.0,99.94,100.01,99.47,99.48,275310.0
2025-05-01 11:35:00,99.5,99.66,99.4,99.51,155815.0,99.5,99.66,99.4,99.51,155815.0
2025-05-01 11:40:00,99.51,99.61,99.2,99.23,199259.0,99.51,99.61,99.2,99.23,199259.0
2025-05-01 11:45:00,99.25,99.39,99.18,99.23,216828.0,99.25,99.39,99.18,99.23,216828.0
2025-05-01 11:50:00,99.22,99.26,98.88,98.9,248346.0,99.22,99.26,98.88,98.9,248346.0
2025-05-01 11:55:00,98.89,98.89,98.48,98.68,308735.0,98.89,98.89,98.48,98.68,308735.0
2025-05-01 12:00:00,98.69,98.87,98.45,98.49,261117.0,98.69,98.87,98.45,98.49,261117.0
2025-05-01 12:05:00,98.51,98.77,98.44,98.75,168510.0,98.51,98.77,98.44,98.75,168510.0
2025-05-01 12:10:00,98.74,98.81,98.57,98.69,161201.0,98.74,98.81,98.57,98.69,161201.0
2025-05-01 12:15:00,98.69,98.74,98.23,98.45,195667.0,98.69,98.74,98.23,98.45,195667.0
2025-05-01 12:20:00,98.46,98.54,98.34,98.38,102554.0,98.46,98.54,98.34,98.38,102554.0
2025-05-01 12:25:00,98.39,98.72,98.36,98.65,97418.0,98.39,98.72,98.36,98.65,97418.0
2025-05-01 12:30:00,98.64,98.66,98.51,98.55,62587.0,98.64,98.66,98.51,98.55,62587.0
2025-05-01 12:35:00,98.55,98.74,98.51,98.7,102645.0,98.55,98.74,98.51,98.7,102645.0
2025-05-01 12:40:00,98.7,98.74,98.46,98.67,115001.0,98.7,98.74,98.46,98.67,115001.0
2025-05-01 12:45:00,98.67,98.68,98.41,98.47,71834.0,98.67,98.68,98.41,98.47,71834.0
2025-05-01 12:50:00,98.46,98.57,98.28,98.41,108144.0,98.46,98.57,98.28,98.41,108144.0
2025-05-01 12:55:00,98.4,98.54,98.29,98.33,97505.0,98.4,98.54,98.29,98.33,97505.0
2025-05-01 13:00:00,98.32,98.77,98.29,98.75,152842.0,98.32,98.77,98.29,98.75,152842.0
2025-05-01 13:05:00,98.74,98.93,98.68,98.88,111142.0,98.74,98.93,98.68,98.88,111142.0
2025-05-01 13:10:00,98.88,98.9,98.67,98.67,109347.0,98.88,98.9,98.67,98.67,109347.0
2025-05-01 13:15:00,98.7,98.81,98.66,98.74,96833.0,98.7,98.81,98.66,98.74,96833.0
2025-05-01 13:20:00,98.73,98.82,98.67,98.7,83112.0,98.73,98.82,98.67,98.7,83112.0
2025-05-01 13:25:00,98.7,98.75,98.47,98.55,160864.0,98.7,98.75,98.47,98.55,160864.0
2025-05-01 13:30:00,98.55,98.75,98.52,98.75,88264.0,98.55,98.75,98.52,98.75,88264.0
2025-05-01 13:35:00,98.75,98.77,98.6,98.63,121177.0,98.75,98.77,98.6,98.63,121177.0
2025-05-01 13:40:00,98.63,98.64,98.18,98.27,251277.0,98.63,98.64,98.18,98.27,251277.0
2025-05-01 13:45:00,98.25,98.43,98.15,98.39,99300.0,98.25,98.43,98.15,98.39,99300.0
2025-05-01 13:50:00,98.38,98.41,98.22,98.34,97094.0,98.38,98.41,98.22,98.34,97094.0
2025-05-01 13:55:00,98.33,98.42,98.23,98.36,127284.0,98.33,98.42,98.23,98.36,127284.0
2025-05-01 14:00:00,98.34,98.51,98.33,98.43,108727.0,98.34,98.51,98.33,98.43,108727.0
2025-05-01 14:05:00,98.43,98.62,98.39,98.56,94000.0,98.43,98.62,98.39,98.56,94000.0
2025-05-01 14:10:00,98.58,98.6,98.4,98.41,186258.0,98.58,98.6,98.4,98.41,186258.0
2025-05-01 14:15:00,98.4,98.49,98.32,98.36,163076.0,98.4,98.49,98.32,98.36,163076.0
2025-05-01 14:20:00,98.36,98.37,98.02,98.02,204154.0,98.36,98.37,98.02,98.02,204154.0
2025-05-01 14:25:00,98.03,98.1,97.93,98.07,279064.0,98.03,98.1,97.93,98.07,279064.0
2025-05-01 14:30:00,98.06,98.17,98.01,98.05,269455.0,98.06,98.17,98.01,98.05,269455.0
2025-05-01 14:35:00,98.05,98.07,97.92,97.94,108176.0,98.05,98.07,97.92,97.94,108176.0
2025-05-01 14:40:00,97.94,98.01,97.8,97.95,154439.0,97.94,98.01,97.8,97.95,154439.0
2025-05-01 14:45:00,97.95,98.02,97.76,97.88,187686.0,97.95,98.02,97.76,97.88,187686.0
2025-05-01 14:50:00,97.89,98.0,97.79,97.79,179876.0,97.89,98.0,97.79,97.79,179876.0
2025-05-01 14:55:00,97.79,97.82,97.68,97.71,125947.0,97.79,97.82,97.68,97.71,125947.0
2025-05-01 15:00:00,97.71,97.75,97.58,97.68,187488.0,97.71,97.75,97.58,97.68,187488.0
2025-05-01 15:05:00,97.69,97.71,97.54,97.57,142222.0,97.69,97.71,97.54,97.57,142222.0
2025-05-01 15:10:00,97.59,97.92,97.46,97.85,274552.0,97.59,97.92,97.46,97.85,274552.0
2025-05-01 15:15:00,97.84,97.99,97.77,97.93,297210.0,97.84,97.99,97.77,97.93,297210.0
2025-05-01 15:20:00,97.93,97.98,97.79,97.92,141785.0,97.93,97.98,97.79,97.92,141785.0
2025-05-01 15:25:00,97.91,97.91,97.78,97.87,125552.0,97.91,97.91,97.78,97.87,125552.0
2025-05-01 15:30:00,97.86,97.88,97.71,97.8,158389.0,97.86,97.88,97.71,97.8,158389.0
2025-05-01 15:35:00,97.81,97.85,97.58,97.58,172280.0,97.81,97.85,97.58,97.58,172280.0
2025-05-01 15:40:00,97.58,97.69,97.42,97.47,238695.0,97.58,97.69,97.42,97.47,238695.0
2025-05-01 15:45:00,97.46,97.71,97.38,97.61,499426.0,97.46,97.71,97.38,97.61,499426.0
2025-05-01 15:50:00,97.61,97.71,97.14,97.28,565500.0,97.61,97.71,97.14,97.28,565500.0
2025-05-01 15:55:00,97.27,97.28,96.45,96.6,1479395.0,97.27,97.28,96.45,96.6,1479395.0
2025-05-02 09:30:00,98.39,99.33,98.3,99.08,1432576.0,98.39,99.33,98.3,99.08,1432576.0
2025-05-02 09:35:00,99.09,99.39,98.8,99.28,525943.0,99.09,99.39,98.8,99.28,525943.0
2025-05-02 09:40:00,99.31,99.59,98.98,99.2,605048.0,99.31,99.59,98.98,99.2,605048.0
2025-05-02 09:45:00,99.21,99.24,98.65,98.7,430857.0,99.21,99.24,98.65,98.7,430857.0
2025-05-02 09:50:00,98.71,98.97,98.32,98.49,535721.0,98.71,98.97,98.32,98.49,535721.0
2025-05-02 09:55:00,98.5,98.82,98.45,98.7,375875.0,98.5,98.82,98.45,98.7,375875.0
2025-05-02 10:00:00,98.7,99.16,98.62,98.86,364404.0,98.7,99.16,98.62,98.86,364404.0
2025-05-02 10:05:00,98.86,99.03,98.83,98.93,439944.0,98.86,99.03,98.83,98.93,439944.0
2025-05-02 10:10:00,98.93,99.18,98.84,99.16,457037.0,98.93,99.18,98.84,99.16,457037.0
2025-05-02 10:15:00,99.16,99.36,99.1,99.16,406543.0,99.16,99.36,99.1,99.16,406543.0
2025-05-02 10:20:00,99.17,99.18,98.9,99.13,334423.0,99.17,99.18,98.9,99.13,334423.0
2025-05-02 10:25:00,99.12,99.21,99.04,99.15,267350.0,99.12,99.21,99.04,99.15,267350.0
2025-05-02 10:30:00,99.15,99.16,98.73,98.85,313012.0,99.15,99.16,98.73,98.85,313012.0
2025-05-02 10:35:00,98.84,99.0,98.73,98.94,220635.0,98.84,99.0,98.73,98.94,220635.0
2025-05-02 10:40:00,98.94,98.98,98.73,98.81,216636.0,98.94,98.98,98.73,98.81,216636.0
2025-05-02 10:45:00,98.8,99.0,98.68,98.96,233723.0,98.8,99.0,98.68,98.96,233723.0
2025-05-02 10:50:00,98.95,99.0,98.64,98.9,154427.0,98.95,99.0,98.64,98.9,154427.0
2025-05-02 10:55:00,98.88,98.93,98.73,98.83,151691.0,98.88,98.93,98.73,98.83,151691.0
2025-05-02 11:00:00,98.83,99.0,98.78,98.86,168321.0,98.83,99.0,98.78,98.86,168321.0
2025-05-02 11:05:00,98.86,99.0,98.8,98.84,166785.0,98.86,99.0,98.8,98.84,166785.0
2025-05-02 11:10:00,98.85,98.88,98.76,98.81,152341.0,98.85,98.88,98.76,98.81,152341.0
2025-05-02 11:15:00,98.8,98.93,98.71,98.72,187421.0,98.8,98.93,98.71,98.72,187421.0
2025-05-02 11:20:00,98.71,98.88,98.7,98.81,254317.0,98.71,98.88,98.7,98.81,254317.0
2025-05-02 11:25:00,98.8,98.83,98.63,98.65,145075.0,98.8,98.83,98.63,98.65,145075.0
2025-05-02 11:30:00,98.65,99.04,98.59,98.98,252241.0,98.65,99.04,98.59,98.98,252241.0
2025-05-02 11:35:00,98.98,98.99,98.82,98.93,219157.0,98.98,98.99,98.82,98.93,219157.0
2025-05-02 11:40:00,98.94,99.18,98.92,99.04,276386.0,98.94,99.18,98.92,99.04,276386.0
2025-05-02 11:45:00,99.03,99.23,99.01,99.2,214125.0,99.03,99.23,99.01,99.2,214125.0
2025-05-02 11:50:00,99.19,99.24,98.96,99.0,236269.0,99.19,99.24,98.96,99.0,236269.0
2025-05-02 11:55:00,99.01,99.03,98.93,98.94,120472.0,99.01,99.03,98.93,98.94,120472.0
2025-05-02 12:00:00,98.94,99.44,98.84,99.37,614391.0,98.94,99.44,98.84,99.37,614391.0
2025-05-02 12:05:00,99.37,99.42,99.08,99.2,226195.0,99.37,99.42,99.08,99.2,226195.0
2025-05-02 12:10:00,99.19,99.24,98.96,99.22,262797.0,99.19,99.24,98.96,99.22,262797.0
2025-05-02 12:15:00,99.22,99.42,99.04,99.4,239786.0,99.22,99.42,99.04,99.4,239786.0
2025-05-02 12:20:00,99.4,99.42,99.2,99.24,205760.0,99.4,99.42,99.2,99.24,205760.0
2025-05-02 12:25:00,99.23,99.24,99.02,99.06,116344.0,99.23,99.24,99.02,99.06,116344.0
2025-05-02 12:30:00,99.06,99.49,99.03,99.39,199087.0,99.06,99.49,99.03,99.39,199087.0
2025-05-02 12:35:00,99.39,99.52,99.35,99.48,280043.0,99.39,99.52,99.35,99.48,280043.0
2025-05-02 12:40:00,99.49,99.5,99.32,99.4,198007.0,99.49,99.5,99.32,99.4,198007.0
2025-05-02 12:45:00,99.39,99.68,99.38,99.61,413745.0,99.39,99.68,99.38,99.61,413745.0
2025-05-02 12:50:00,99.64,99.88,99.58,99.8,259233.0,99.64,99.88,99.58,99.8,259233.0
2025-05-02 12:55:00,99.8,99.82,99.58,99.6,127070.0,99.8,99.82,99.58,99.6,127070.0
2025-05-02 13:00:00,99.61,99.76,99.53,99.56,132341.0,99.61,99.76,99.53,99.56,132341.0
2025-05-02 13:05:00,99.56,99.61,99.44,99.47,138342.0,99.56,99.61,99.44,99.47,138342.0
2025-05-02 13:10:00,99.48,99.5,99.23,99.3,186710.0,99.48,99.5,99.23,99.3,186710.0
2025-05-02 13:15:00,99.29,99.39,99.1,99.3,181889.0,99.29,99.39,99.1,99.3,181889.0
2025-05-02 13:20:00,99.3,99.45,99.16,99.18,149082.0,99.3,99.45,99.16,99.18,149082.0
2025-05-02 13:25:00,99.19,99.28,99.15,99.18,167548.0,99.19,99.28,99.15,99.18,167548.0
2025-05-02 13:30:00,99.18,99.18,98.95,98.98,233174.0,99.18,99.18,98.95,98.98,233174.0
2025-05-02 13:35:00,98.99,99.17,98.93,99.1,226263.0,98.99,99.17,98.93,99.1,226263.0
2025-05-02 13:40:00,99.1,99.13,98.9,99.02,150009.0,99.1,99.13,98.9,99.02,150009.0
2025-05-02 13:45:00,99.02,99.18,98.98,99.06,205165.0,99.02,99.18,98.98,99.06,205165.0
2025-05-02 13:50:00,99.06,99.25,98.93,99.24,169206.0,99.06,99.25,98.93,99.24,169206.0
2025-05-02 13:55:00,99.23,99.26,99.07,99.08,122385.0,99.23,99.26,99.07,99.08,122385.0
2025-05-02 14:00:00,99.07,99.11,98.96,99.09,227250.0,99.07,99.11,98.96,99.09,227250.0
2025-05-02 14:05:00,99.09,99.12,99.04,99.05,96573.0,99.09,99.12,99.04,99.05,96573.0
2025-05-02 14:10:00,99.04,99.08,98.99,99.01,164493.0,99.04,99.08,98.99,99.01,164493.0
2025-05-02 14:15:00,99.01,99.13,98.95,99.05,195751.0,99.01,99.13,98.95,99.05,195751.0
2025-05-02 14:20:00,99.05,99.09,98.95,99.01,184634.0,99.05,99.09,98.95,99.01,184634.0
2025-05-02 14:25:00,99.02,99.04,98.93,98.99,143304.0,99.02,99.04,98.93,98.99,143304.0
2025-05-02 14:30:00,98.99,99.2,98.99,99.14,182038.0,98.99,99.2,98.99,99.14,182038.0
2025-05-02 14:35:00,99.12,99.21,99.12,99.16,139645.0,99.12,99.21,99.12,99.16,139645.0
2025-05-02 14:40:00,99.15,99.19,98.99,99.04,143236.0,99.15,99.19,98.99,99.04,143236.0
2025-05-02 14:45:00,99.03,99.05,98.76,98.8,229971.0,99.03,99.05,98.76,98.8,229971.0
2025-05-02 14:50:00,98.8,98.84,98.65,98.67,232400.0,98.8,98.84,98.65,98.67,232400.0
2025-05-02 14:55:00,98.67,98.74,98.58,98.64,169159.0,98.67,98.74,98.58,98.64,169159.0
2025-05-02 15:00:00,98.64,98.64,98.47,98.49,244287.0,98.64,98.64,98.47,98.49,244287.0
2025-05-02 15:05:00,98.5,98.73,98.37,98.7,231219.0,98.5,98.73,98.37,98.7,231219.0
2025-05-02 15:10:00,98.7,98.75,98.48,98.56,196226.0,98.7,98.75,98.48,98.56,196226.0
2025-05-02 15:15:00,98.56,98.91,98.52,98.88,279069.0,98.56,98.91,98.52,98.88,279069.0
2025-05-02 15:20:00,98.87,99.09,98.77,99.04,223226.0,98.87,99.09,98.77,99.04,223226.0
2025-05-02 15:25:00,99.04,99.04,98.86,98.87,198932.0,99.04,99.04,98.86,98.87,198932.0
2025-05-02 15:30:00,98.86,98.93,98.78,98.85,181161.0,98.86,98.93,98.78,98.85,181161.0
2025-05-02 15:35:00,98.85,98.87,98.65,98.81,234564.0,98.85,98.87,98.65,98.81,234564.0
2025-05-02 15:40:00,98.82,98.9,98.76,98.82,214476.0,98.82,98.9,98.76,98.82,214476.0
2025-05-02 15:45:00,98.83,98.84,98.56,98.61,250221.0,98.83,98.84,98.56,98.61,250221.0
2025-05-02 15:50:00,98.62,98.93,98.61,98.8,479566.0,98.62,98.93,98.61,98.8,479566.0
2025-05-02 15:55:00,98.8,98.91,98.6,98.76,1182391.0,98.8,98.91,98.6,98.76,1182391.0
2025-05-05 09:30:00,99.0,100.39,98.76,100.33,1691623.0,99.0,100.39,98.76,100.33,1691623.0
2025-05-05 09:35:00,100.36,101.47,100.27,100.55,1686606.0,100.36,101.47,100.27,100.55,1686606.0
2025-05-05 09:40:00,100.54,100.75,100.0,100.6,1118687.0,100.54,100.75,100.0,100.6,1118687.0
2025-05-05 09:45:00,100.55,101.2,100.5,100.98,746490.0,100.55,101.2,100.5,100.98,746490.0
2025-05-05 09:50:00,100.98,100.99,100.46,100.89,594385.0,100.98,100.99,100.46,100.89,594385.0
2025-05-05 09:55:00,100.9,101.39,100.68,100.8,754278.0,100.9,101.39,100.68,100.8,754278.0
2025-05-05 10:00:00,100.82,101.6,100.82,101.0,705002.0,100.82,101.6,100.82,101.0,705002.0
2025-05-05 10:05:00,101.02,101.25,100.76,101.16,449723.0,101.02,101.25,100.76,101.16,449723.0
2025-05-05 10:10:00,101.17,101.18,100.64,101.03,487843.0,101.17,101.18,100.64,101.03,487843.0
2025-05-05 10:15:00,101.03,101.25,100.93,101.08,359950.0,101.03,101.25,100.93,101.08,359950.0
2025-05-05 10:20:00,101.09,101.27,100.78,100.9,356360.0,101.09,101.27,100.78,100.9,356360.0
2025-05-05 10:25:00,100.94,101.07,100.7,100.84,321911.0,100.94,101.07,100.7,100.84,321911.0
2025-05-05 10:30:00,100.84,100.92,100.3,100.38,377375.0,100.84,100.92,100.3,100.38,377375.0
2025-05-05 10:35:00,100.37,100.87,100.28,100.79,450059.0,100.37,100.87,100.28,100.79,450059.0
2025-05-05 10:40:00,100.76,100.92,100.63,100.76,288087.0,100.76,100.92,100.63,100.76,288087.0
2025-05-05 10:45:00,100.77,101.11,100.76,100.98,296610.0,100.77,101.11,100.76,100.98,296610.0
2025-05-05 10:50:00,100.99,101.05,100.76,100.97,173782.0,100.99,101.05,100.76,100.97,173782.0
2025-05-05 10:55:00,100.95,101.19,100.9,101.12,331480.0,100.95,101.19,100.9,101.12,331480.0
2025-05-05 11:00:00,101.12,101.12,100.69,100.69,264991.0,101.12,101.12,100.69,100.69,264991.0
2025-05-05 11:05:00,100.69,100.82,100.53,100.71,281662.0,100.69,100.82,100.53,100.71,281662.0
2025-05-05 11:10:00,100.75,100.92,100.64,100.9,214873.0,100.75,100.92,100.64,100.9,214873.0
2025-05-05 11:15:00,100.89,100.93,100.75,100.92,166031.0,100.89,100.93,100.75,100.92,166031.0
2025-05-05 11:20:00,100.92,101.11,100.78,101.1,220398.0,100.92,101.11,100.78,101.1,220398.0
2025-05-05 11:25:00,101.09,101.09,100.67,100.82,232672.0,101.09,101.09,100.67,100.82,232672.0
2025-05-05 11:30:00,100.83,101.0,100.57,100.59,252403.0,100.83,101.0,100.57,100.59,252403.0
2025-05-05 11:35:00,100.59,100.62,100.42,100.54,327976.0,100.59,100.62,100.42,100.54,327976.0
2025-05-05 11:40:00,100.54,100.7,100.4,100.52,302930.0,100.54,100.7,100.4,100.52,302930.0
2025-05-05 11:45:00,100.52,100.68,100.32,100.37,229109.0,100.52,100.68,100.32,100.37,229109.0
2025-05-05 11:50:00,100.38,100.58,100.37,100.5,138527.0,100.38,100.58,100.37,100.5,138527.0
2025-05-05 11:55:00,100.5,100.65,100.42,100.53,157100.0,100.5,100.65,100.42,100.53,157100.0
2025-05-05 12:00:00,100.53,100.78,100.49,100.71,163362.0,100.53,100.78,100.49,100.71,163362.0
2025-05-05 12:05:00,100.73,100.81,100.68,100.72,174749.0,100.73,100.81,100.68,100.72,174749.0
2025-05-05 12:10:00,100.72,100.87,100.64,100.78,147606.0,100.72,100.87,100.64,100.78,147606.0
2025-05-05 12:15:00,100.78,100.93,100.73,100.89,160226.0,100.78,100.93,100.73,100.89,160226.0
2025-05-05 12:20:00,100.89,101.0,100.86,100.9,153470.0,100.89,101.0,100.86,100.9,153470.0
2025-05-05 12:25:00,100.89,101.0,100.8,100.9,163798.0,100.89,101.0,100.8,100.9,163798.0
2025-05-05 12:30:00,100.89,100.9,100.62,100.66,143877.0,100.89,100.9,100.62,100.66,143877.0
2025-05-05 12:35:00,100.64,100.69,100.51,100.68,165291.0,100.64,100.69,100.51,100.68,165291.0
2025-05-05 12:40:00,100.67,100.9,100.65,100.87,211528.0,100.67,100.9,100.65,100.87,211528.0
2025-05-05 12:45:00,100.87,101.0,100.83,100.99,142841.0,100.87,101.0,100.83,100.99,142841.0
2025-05-05 12:50:00,100.98,100.98,100.77,100.92,96558.0,100.98,100.98,100.77,100.92,96558.0
2025-05-05 12:55:00,100.92,101.05,100.88,101.02,189167.0,100.92,101.05,100.88,101.02,189167.0
2025-05-05 13:00:00,101.0,101.0,100.87,100.99,108399.0,101.0,101.0,100.87,100.99,108399.0
2025-05-05 13:05:00,100.98,101.21,100.98,101.13,249273.0,100.98,101.21,100.98,101.13,249273.0
2025-05-05 13:10:00,101.12,101.3,101.11,101.2,246898.0,101.12,101.3,101.11,101.2,246898.0
2025-05-05 13:15:00,101.18,101.25,101.07,101.2,159339.0,101.18,101.25,101.07,101.2,159339.0
2025-05-05 13:20:00,101.2,101.28,101.1,101.22,138237.0,101.2,101.28,101.1,101.22,138237.0
2025-05-05 13:25:00,101.21,101.26,101.14,101.22,109134.0,101.21,101.26,101.14,101.22,109134.0
2025-05-05 13:30:00,101.23,101.61,101.2,101.58,347999.0,101.23,101.61,101.2,101.58,347999.0
2025-05-05 13:35:00,101.57,101.67,101.55,101.6,224953.0,101.57,101.67,101.55,101.6,224953.0
2025-05-05 13:40:00,101.59,101.8,101.57,101.68,281120.0,101.59,101.8,101.57,101.68,281120.0
2025-05-05 13:45:00,101.68,101.93,101.66,101.84,296496.0,101.68,101.93,101.66,101.84,296496.0
2025-05-05 13:50:00,101.84,102.05,101.74,101.95,407306.0,101.84,102.05,101.74,101.95,407306.0
2025-05-05 13:55:00,101.95,101.99,101.63,101.68,317914.0,101.95,101.99,101.63,101.68,317914.0
2025-05-05 14:00:00,101.68,101.9,101.57,101.9,234824.0,101.68,101.9,101.57,101.9,234824.0
2025-05-05 14:05:00,101.89,102.03,101.81,101.95,250087.0,101.89,102.03,101.81,101.95,250087.0
2025-05-05 14:10:00,101.94,102.05,101.86,101.95,215707.0,101.94,102.05,101.86,101.95,215707.0
2025-05-05 14:15:00,101.96,101.98,101.77,101.83,171419.0,101.96,101.98,101.77,101.83,171419.0
2025-05-05 14:20:00,101.82,102.02,101.82,101.87,166610.0,101.82,102.02,101.82,101.87,166610.0
2025-05-05 14:25:00,101.85,101.87,101.75,101.78,152100.0,101.85,101.87,101.75,101.78,152100.0
2025-05-05 14:30:00,101.77,102.05,101.71,101.97,235719.0,101.77,102.05,101.71,101.97,235719.0
2025-05-05 14:35:00,101.97,101.99,101.8,101.8,234368.0,101.97,101.99,101.8,101.8,234368.0
2025-05-05 14:40:00,101.79,101.89,101.76,101.84,145693.0,101.79,101.89,101.76,101.84,145693.0
2025-05-05 14:45:00,101.84,101.88,101.72,101.8,129630.0,101.84,101.88,101.72,101.8,129630.0
2025-05-05 14:50:00,101.8,101.8,101.48,101.5,199562.0,101.8,101.8,101.48,101.5,199562.0
2025-05-05 14:55:00,101.51,101.55,101.32,101.37,238652.0,101.51,101.55,101.32,101.37,238652.0
2025-05-05 15:00:00,101.36,101.39,101.18,101.26,252325.0,101.36,101.39,101.18,101.26,252325.0
2025-05-05 15:05:00,101.27,101.5,101.26,101.39,307543.0,101.27,101.5,101.26,101.39,307543.0
2025-05-05 15:10:00,101.38,101.44,101.21,101.44,213242.0,101.38,101.44,101.21,101.44,213242.0
2025-05-05 15:15:00,101.45,101.64,101.43,101.51,269752.0,101.45,101.64,101.43,101.51,269752.0
2025-05-05 15:20:00,101.53,101.53,101.19,101.3,250833.0,101.53,101.53,101.19,101.3,250833.0
2025-05-05 15:25:00,101.29,101.46,101.18,101.41,275072.0,101.29,101.46,101.18,101.41,275072.0
2025-05-05 15:30:00,101.4,101.44,101.27,101.3,170281.0,101.4,101.44,101.27,101.3,170281.0
2025-05-05 15:35:00,101.29,101.43,101.25,101.38,204819.0,101.29,101.43,101.25,101.38,204819.0
2025-05-05 15:40:00,101.37,101.41,101.07,101.12,265730.0,101.37,101.41,101.07,101.12,265730.0
2025-05-05 15:45:00,101.13,101.18,100.88,101.11,373756.0,101.13,101.18,100.88,101.11,373756.0
2025-05-05 15:50:00,101.12,101.22,100.62,100.7,456493.0,101.12,101.22,100.62,100.7,456493.0
2025-05-05 15:55:00,100.69,100.77,100.44,100.62,1267950.0,100.69,100.77,100.44,100.62,1267950.0
2025-05-06 09:30:00,98.4,98.72,97.87,98.55,1351811.0,98.4,98.72,97.87,98.55,1351811.0
2025-05-06 09:35:00,98.51,98.9,98.32,98.9,927571.0,98.51,98.9,98.32,98.9,927571.0
2025-05-06 09:40:00,98.9,98.9,98.14,98.26,679074.0,98.9,98.9,98.14,98.26,679074.0
2025-05-06 09:45:00,98.26,98.64,97.95,97.97,719021.0,98.26,98.64,97.95,97.97,719021.0
2025-05-06 09:50:00,97.96,97.99,97.44,97.44,632147.0,97.96,97.99,97.44,97.44,632147.0
2025-05-06 09:55:00,97.44,97.98,97.44,97.87,567338.0,97.44,97.98,97.44,97.87,567338.0
2025-05-06 10:00:00,97.87,98.51,97.8,98.32,620949.0,97.87,98.51,97.8,98.32,620949.0
2025-05-06 10:05:00,98.31,98.54,98.23,98.48,388830.0,98.31,98.54,98.23,98.48,388830.0
2025-05-06 10:10:00,98.49,98.83,98.44,98.66,478142.0,98.49,98.83,98.44,98.66,478142.0
2025-05-06 10:15:00,98.69,99.38,98.62,99.31,596560.0,98.69,99.38,98.62,99.31,596560.0
2025-05-06 10:20:00,99.31,99.45,99.02,99.1,437104.0,99.31,99.45,99.02,99.1,437104.0
2025-05-06 10:25:00,99.1,99.2,98.77,98.93,289297.0,99.1,99.2,98.77,98.93,289297.0
2025-05-06 10:30:00,98.92,99.03,98.77,99.0,336596.0,98.92,99.03,98.77,99.0,336596.0
2025-05-06 10:35:00,99.0,99.0,98.71,98.88,322254.0,99.0,99.0,98.71,98.88,322254.0
2025-05-06 10:40:00,98.87,99.04,98.72,99.02,295185.0,98.87,99.04,98.72,99.02,295185.0
2025-05-06 10:45:00,99.02,99.28,98.95,99.16,313139.0,99.02,99.28,98.95,99.16,313139.0
2025-05-06 10:50:00,99.16,99.16,98.84,98.94,264531.0,99.16,99.16,98.84,98.94,264531.0
2025-05-06 10:55:00,98.93,99.07,98.85,98.87,240510.0,98.93,99.07,98.85,98.87,240510.0
2025-05-06 11:00:00,98.86,99.06,98.83,99.0,182339.0,98.86,99.06,98.83,99.0,182339.0
2025-05-06 11:05:00,99.0,99.1,98.63,98.68,272627.0,99.0,99.1,98.63,98.68,272627.0
2025-05-06 11:10:00,98.68,98.78,98.58,98.76,228413.0,98.68,98.78,98.58,98.76,228413.0
2025-05-06 11:15:00,98.76,98.92,98.44,98.89,281380.0,98.76,98.92,98.44,98.89,281380.0
2025-05-06 11:20:00,98.89,99.24,98.79,99.19,408587.0,98.89,99.24,98.79,99.19,408587.0
2025-05-06 11:25:00,99.19,99.26,99.09,99.25,327931.0,99.19,99.26,99.09,99.25,327931.0
2025-05-06 11:30:00,99.24,99.41,99.08,99.39,361028.0,99.24,99.41,99.08,99.39,361028.0
2025-05-06 11:35:00,99.39,99.48,99.25,99.29,198256.0,99.39,99.48,99.25,99.29,198256.0
2025-05-06 11:40:00,99.29,99.37,99.07,99.1,287891.0,99.29,99.37,99.07,99.1,287891.0
2025-05-06 11:45:00,99.1,99.26,99.09,99.15,109640.0,99.1,99.26,99.09,99.15,109640.0
2025-05-06 11:50:00,99.15,99.21,98.9,98.91,152660.0,99.15,99.21,98.9,98.91,152660.0
2025-05-06 11:55:00,98.91,99.23,98.9,99.16,165230.0,98.91,99.23,98.9,99.16,165230.0
2025-05-06 12:00:00,99.16,99.36,99.14,99.33,218071.0,99.16,99.36,99.14,99.33,218071.0
2025-05-06 12:05:00,99.32,99.32,99.08,99.1,138855.0,99.32,99.32,99.08,99.1,138855.0
2025-05-06 12:10:00,99.1,100.07,99.0,99.97,532256.0,99.1,100.07,99.0,99.97,532256.0
2025-05-06 12:15:00,99.97,99.98,99.54,99.67,276348.0,99.97,99.98,99.54,99.67,276348.0
2025-05-06 12:20:00,99.67,99.72,98.98,99.08,350724.0,99.67,99.72,98.98,99.08,350724.0
2025-05-06 12:25:00,99.07,99.43,99.04,99.38,225872.0,99.07,99.43,99.04,99.38,225872.0
2025-05-06 12:30:00,99.37,99.49,99.31,99.4,176556.0,99.37,99.49,99.31,99.4,176556.0
2025-05-06 12:35:00,99.41,99.71,99.37,99.57,236437.0,99.41,99.71,99.37,99.57,236437.0
2025-05-06 12:40:00,99.58,99.66,99.23,99.26,213849.0,99.58,99.66,99.23,99.26,213849.0
2025-05-06 12:45:00,99.25,99.3,99.08,99.15,169627.0,99.25,99.3,99.08,99.15,169627.0
2025-05-06 12:50:00,99.15,99.15,98.76,98.91,353309.0,99.15,99.15,98.76,98.91,353309.0
2025-05-06 12:55:00,98.92,98.98,98.69,98.75,354251.0,98.92,98.98,98.69,98.75,354251.0
2025-05-06 13:00:00,98.75,99.1,98.73,98.85,328782.0,98.75,99.1,98.73,98.85,328782.0
2025-05-06 13:05:00,98.85,99.12,98.8,98.98,209383.0,98.85,99.12,98.8,98.98,209383.0
2025-05-06 13:10:00,98.99,99.02,98.79,98.91,151612.0,98.99,99.02,98.79,98.91,151612.0
2025-05-06 13:15:00,98.94,98.95,98.8,98.92,152395.0,98.94,98.95,98.8,98.92,152395.0
2025-05-06 13:20:00,98.91,98.92,98.46,98.56,380522.0,98.91,98.92,98.46,98.56,380522.0
2025-05-06 13:25:00,98.55,98.73,98.49,98.69,263586.0,98.55,98.73,98.49,98.69,263586.0
2025-05-06 13:30:00,98.68,98.96,98.65,98.91,190262.0,98.68,98.96,98.65,98.91,190262.0
2025-05-06 13:35:00,98.88,99.06,98.8,98.84,373440.0,98.88,99.06,98.8,98.84,373440.0
2025-05-06 13:40:00,98.83,98.84,98.48,98.54,229545.0,98.83,98.84,98.48,98.54,229545.0
2025-05-06 13:45:00,98.54,98.54,98.44,98.48,228439.0,98.54,98.54,98.44,98.48,228439.0
2025-05-06 13:50:00,98.49,98.65,98.42,98.5,253024.0,98.49,98.65,98.42,98.5,253024.0
2025-05-06 13:55:00,98.49,98.51,98.31,98.35,288420.0,98.49,98.51,98.31,98.35,288420.0
2025-05-06 14:00:00,98.35,98.89,98.33,98.75,335934.0,98.35,98.89,98.33,98.75,335934.0
2025-05-06 14:05:00,98.75,98.78,98.58,98.78,145654.0,98.75,98.78,98.58,98.78,145654.0
2025-05-06 14:10:00,98.77,98.78,98.52,98.65,159662.0,98.77,98.78,98.52,98.65,159662.0
2025-05-06 14:15:00,98.65,98.95,98.64,98.94,259447.0,98.65,98.95,98.64,98.94,259447.0
2025-05-06 14:20:00,98.94,99.19,98.89,99.19,334627.0,98.94,99.19,98.89,99.19,334627.0
2025-05-06 14:25:00,99.18,99.25,99.1,99.18,205007.0,99.18,99.25,99.1,99.18,205007.0
2025-05-06 14:30:00,99.17,99.34,99.16,99.27,273577.0,99.17,99.34,99.16,99.27,273577.0
2025-05-06 14:35:00,99.27,99.37,99.18,99.35,255465.0,99.27,99.37,99.18,99.35,255465.0
2025-05-06 14:40:00,99.36,99.54,99.35,99.41,262253.0,99.36,99.54,99.35,99.41,262253.0
2025-05-06 14:45:00,99.41,99.5,99.37,99.49,182042.0,99.41,99.5,99.37,99.49,182042.0
2025-05-06 14:50:00,99.49,99.53,99.28,99.5,262933.0,99.49,99.53,99.28,99.5,262933.0
2025-05-06 14:55:00,99.51,99.68,99.49,99.68,231377.0,99.51,99.68,99.49,99.68,231377.0
2025-05-06 15:00:00,99.67,99.68,99.51,99.59,277960.0,99.67,99.68,99.51,99.59,277960.0
2025-05-06 15:05:00,99.59,99.62,99.21,99.3,361847.0,99.59,99.62,99.21,99.3,361847.0
2025-05-06 15:10:00,99.32,99.52,99.3,99.45,279248.0,99.32,99.52,99.3,99.45,279248.0
2025-05-06 15:15:00,99.45,99.47,99.2,99.31,399819.0,99.45,99.47,99.2,99.31,399819.0
2025-05-06 15:20:00,99.31,99.46,99.26,99.45,246667.0,99.31,99.46,99.26,99.45,246667.0
2025-05-06 15:25:00,99.46,99.75,99.45,99.74,365633.0,99.46,99.75,99.45,99.74,365633.0
2025-05-06 15:30:00,99.75,99.93,99.66,99.74,513778.0,99.75,99.93,99.66,99.74,513778.0
2025-05-06 15:35:00,99.74,99.83,99.61,99.66,433146.0,99.74,99.83,99.61,99.66,433146.0
2025-05-06 15:40:00,99.67,99.84,99.61,99.77,352253.0,99.67,99.84,99.61,99.77,352253.0
2025-05-06 15:45:00,99.76,99.84,99.52,99.56,467439.0,99.76,99.84,99.52,99.56,467439.0
2025-05-06 15:50:00,99.55,99.58,99.25,99.35,881734.0,99.55,99.58,99.25,99.35,881734.0
2025-05-06 15:55:00,99.35,99.35,98.51,98.56,1936610.0,99.35,99.35,98.51,98.56,1936610.0
2025-05-07 09:30:00,100.75,103.42,100.13,102.52,5320139.0,100.75,103.42,100.13,102.52,5320139.0
2025-05-07 09:35:00,102.55,102.86,100.05,100.65,2909674.0,102.55,102.86,100.05,100.65,2909674.0
2025-05-07 09:40:00,100.64,101.4,100.61,101.25,2060229.0,100.64,101.4,100.61,101.25,2060229.0
2025-05-07 09:45:00,101.26,101.46,99.6,99.75,2093295.0,101.26,101.46,99.6,99.75,2093295.0
2025-05-07 09:50:00,99.76,100.08,99.15,99.24,1956551.0,99.76,100.08,99.15,99.24,1956551.0
2025-05-07 09:55:00,99.2,100.24,99.1,99.98,1597608.0,99.2,100.24,99.1,99.98,1597608.0
2025-05-07 10:00:00,99.97,99.97,98.48,98.88,1834362.0,99.97,99.97,98.48,98.88,1834362.0
2025-05-07 10:05:00,98.88,99.08,98.31,98.5,1495776.0,98.88,99.08,98.31,98.5,1495776.0
2025-05-07 10:10:00,98.48,99.08,98.32,98.7,1512271.0,98.48,99.08,98.32,98.7,1512271.0
2025-05-07 10:15:00,98.7,98.8,98.05,98.31,1316387.0,98.7,98.8,98.05,98.31,1316387.0
2025-05-07 10:20:00,98.34,98.54,97.75,98.44,1528030.0,98.34,98.54,97.75,98.44,1528030.0
2025-05-07 10:25:00,98.47,99.1,98.14,98.88,1481102.0,98.47,99.1,98.14,98.88,1481102.0
2025-05-07 10:30:00,98.88,99.3,98.65,99.01,1144109.0,98.88,99.3,98.65,99.01,1144109.0
2025-05-07 10:35:00,99.03,99.21,98.56,98.59,773026.0,99.03,99.21,98.56,98.59,773026.0
2025-05-07 10:40:00,98.59,98.61,98.06,98.33,995286.0,98.59,98.61,98.06,98.33,995286.0
2025-05-07 10:45:00,98.31,99.21,98.25,99.09,940336.0,98.31,99.21,98.25,99.09,940336.0
2025-05-07 10:50:00,99.09,99.43,98.83,98.94,945047.0,99.09,99.43,98.83,98.94,945047.0
2025-05-07 10:55:00,98.94,99.42,98.73,99.3,754999.0,98.94,99.42,98.73,99.3,754999.0
2025-05-07 11:00:00,99.31,99.57,99.06,99.2,765021.0,99.31,99.57,99.06,99.2,765021.0
2025-05-07 11:05:00,99.19,99.22,98.31,98.76,782703.0,99.19,99.22,98.31,98.76,782703.0
2025-05-07 11:10:00,98.76,99.26,98.69,98.87,555640.0,98.76,99.26,98.69,98.87,555640.0
2025-05-07 11:15:00,98.85,99.36,98.77,99.27,434599.0,98.85,99.36,98.77,99.27,434599.0
2025-05-07 11:20:00,99.28,99.56,99.16,99.55,470272.0,99.28,99.56,99.16,99.55,470272.0
2025-05-07 11:25:00,99.54,99.56,98.9,98.98,537003.0,99.54,99.56,98.9,98.98,537003.0
2025-05-07 11:30:00,99.0,99.1,98.13,98.17,672885.0,99.0,99.1,98.13,98.17,672885.0
2025-05-07 11:35:00,98.19,98.21,97.45,98.03,1126229.0,98.19,98.21,97.45,98.03,1126229.0
2025-05-07 11:40:00,98.05,98.39,97.57,98.33,998251.0,98.05,98.39,97.57,98.33,998251.0
2025-05-07 11:45:00,98.34,98.57,98.1,98.54,686934.0,98.34,98.57,98.1,98.54,686934.0
2025-05-07 11:50:00,98.54,99.49,98.5,99.36,698410.0,98.54,99.49,98.5,99.36,698410.0
2025-05-07 11:55:00,99.36,99.81,99.31,99.51,838113.0,99.36,99.81,99.31,99.51,838113.0
2025-05-07 12:00:00,99.5,99.64,99.2,99.24,532509.0,99.5,99.64,99.2,99.24,532509.0
2025-05-07 12:05:00,99.23,99.3,98.64,98.84,505069.0,99.23,99.3,98.64,98.84,505069.0
2025-05-07 12:10:00,98.86,99.04,98.8,98.92,327883.0,98.86,99.04,98.8,98.92,327883.0
2025-05-07 12:15:00,98.9,99.05,98.61,98.81,432769.0,98.9,99.05,98.61,98.81,432769.0
2025-05-07 12:20:00,98.82,98.88,98.34,98.57,443096.0,98.82,98.88,98.34,98.57,443096.0
2025-05-07 12:25:00,98.55,98.7,98.46,98.58,250594.0,98.55,98.7,98.46,98.58,250594.0
2025-05-07 12:30:00,98.56,98.6,98.22,98.33,321187.0,98.56,98.6,98.22,98.33,321187.0
2025-05-07 12:35:00,98.34,98.58,98.29,98.39,262406.0,98.34,98.58,98.29,98.39,262406.0
2025-05-07 12:40:00,98.4,98.94,98.34,98.83,407646.0,98.4,98.94,98.34,98.83,407646.0
2025-05-07 12:45:00,98.84,98.94,98.67,98.8,189828.0,98.84,98.94,98.67,98.8,189828.0
2025-05-07 12:50:00,98.81,99.09,98.75,99.06,299487.0,98.81,99.09,98.75,99.06,299487.0
2025-05-07 12:55:00,99.06,99.16,98.82,98.87,261359.0,99.06,99.16,98.82,98.87,261359.0
2025-05-07 13:00:00,98.89,99.27,98.76,99.22,300673.0,98.89,99.27,98.76,99.22,300673.0
2025-05-07 13:05:00,99.22,99.51,99.18,99.45,339432.0,99.22,99.51,99.18,99.45,339432.0
2025-05-07 13:10:00,99.45,99.78,99.41,99.56,562180.0,99.45,99.78,99.41,99.56,562180.0
2025-05-07 13:15:00,99.56,99.6,99.24,99.3,343470.0,99.56,99.6,99.24,99.3,343470.0
2025-05-07 13:20:00,99.27,99.29,99.01,99.15,299211.0,99.27,99.29,99.01,99.15,299211.0
2025-05-07 13:25:00,99.15,99.2,98.71,98.81,327709.0,99.15,99.2,98.71,98.81,327709.0
2025-05-07 13:30:00,98.82,99.03,98.31,98.33,574064.0,98.82,99.03,98.31,98.33,574064.0
2025-05-07 13:35:00,98.32,98.42,97.88,98.18,773502.0,98.32,98.42,97.88,98.18,773502.0
2025-05-07 13:40:00,98.16,98.32,97.97,98.25,406372.0,98.16,98.32,97.97,98.25,406372.0
2025-05-07 13:45:00,98.25,98.54,98.22,98.52,381378.0,98.25,98.54,98.22,98.52,381378.0
2025-05-07 13:50:00,98.52,98.62,97.95,98.14,465723.0,98.52,98.62,97.95,98.14,465723.0
2025-05-07 13:55:00,98.12,98.23,97.95,98.15,365636.0,98.12,98.23,97.95,98.15,365636.0
2025-05-07 14:00:00,98.08,98.53,98.07,98.17,374928.0,98.08,98.53,98.07,98.17,374928.0
2025-05-07 14:05:00,98.17,98.18,97.05,97.12,1012327.0,98.17,98.18,97.05,97.12,1012327.0
2025-05-07 14:10:00,97.14,97.49,97.09,97.22,502677.0,97.14,97.49,97.09,97.22,502677.0
2025-05-07 14:15:00,97.22,97.38,96.88,97.33,685482.0,97.22,97.38,96.88,97.33,685482.0
2025-05-07 14:20:00,97.34,97.7,97.3,97.47,419349.0,97.34,97.7,97.3,97.47,419349.0
2025-05-07 14:25:00,97.48,97.78,97.38,97.69,321506.0,97.48,97.78,97.38,97.69,321506.0
2025-05-07 14:30:00,97.67,98.15,97.47,98.01,474012.0,97.67,98.15,97.47,98.01,474012.0
2025-05-07 14:35:00,98.01,98.12,97.7,98.04,408668.0,98.01,98.12,97.7,98.04,408668.0
2025-05-07 14:40:00,98.03,98.22,97.93,98.0,323336.0,98.03,98.22,97.93,98.0,323336.0
2025-05-07 14:45:00,98.01,98.15,97.31,97.56,396231.0,98.01,98.15,97.31,97.56,396231.0
2025-05-07 14:50:00,97.58,97.73,97.45,97.66,304256.0,97.58,97.73,97.45,97.66,304256.0
2025-05-07 14:55:00,97.68,98.6,97.68,98.42,654715.0,97.68,98.6,97.68,98.42,654715.0
2025-05-07 15:00:00,98.4,98.42,98.05,98.27,279390.0,98.4,98.42,98.05,98.27,279390.0
2025-05-07 15:05:00,98.28,98.44,98.12,98.37,252644.0,98.28,98.44,98.12,98.37,252644.0
2025-05-07 15:10:00,98.38,98.42,97.97,98.27,239165.0,98.38,98.42,97.97,98.27,239165.0
2025-05-07 15:15:00,98.24,98.37,98.03,98.3,255352.0,98.24,98.37,98.03,98.3,255352.0
2025-05-07 15:20:00,98.3,98.3,98.03,98.09,290648.0,98.3,98.3,98.03,98.09,290648.0
2025-05-07 15:25:00,98.09,98.1,97.51,97.62,469233.0,98.09,98.1,97.51,97.62,469233.0
2025-05-07 15:30:00,97.61,98.02,97.57,97.8,338205.0,97.61,98.02,97.57,97.8,338205.0
2025-05-07 15:35:00,97.79,98.2,97.71,98.1,383118.0,97.79,98.2,97.71,98.1,383118.0
2025-05-07 15:40:00,98.09,100.7,97.92,100.19,3583247.0,98.09,100.7,97.92,100.19,3583247.0
2025-05-07 15:45:00,100.2,100.83,99.41,99.75,2028216.0,100.2,100.83,99.41,99.75,2028216.0
2025-05-07 15:50:00,99.73,99.91,99.05,99.72,1133125.0,99.73,99.91,99.05,99.72,1133125.0
2025-05-07 15:55:00,99.74,100.6,99.55,100.36,2394799.0,99.74,100.6,99.55,100.36,2394799.0
2025-05-08 09:30:00,101.9,104.2,101.66,103.28,3385254.0,101.9,104.2,101.66,103.28,3385254.0
2025-05-08 09:35:00,103.28,103.93,103.23,103.81,1681640.0,103.28,103.93,103.23,103.81,1681640.0
2025-05-08 09:40:00,103.81,105.44,103.76,105.11,2339404.0,103.81,105.44,103.76,105.11,2339404.0
2025-05-08 09:45:00,105.11,105.38,103.92,104.09,1846517.0,105.11,105.38,103.92,104.09,1846517.0
2025-05-08 09:50:00,104.1,104.46,103.79,104.09,1079928.0,104.1,104.46,103.79,104.09,1079928.0
2025-05-08 09:55:00,104.1,104.74,103.98,104.43,876295.0,104.1,104.74,103.98,104.43,876295.0
2025-05-08 10:00:00,104.42,104.8,104.22,104.42,703586.0,104.42,104.8,104.22,104.42,703586.0
2025-05-08 10:05:00,104.38,104.54,103.81,104.01,707993.0,104.38,104.54,103.81,104.01,707993.0
2025-05-08 10:10:00,103.99,104.23,103.83,104.05,720396.0,103.99,104.23,103.83,104.05,720396.0
2025-05-08 10:15:00,104.05,104.36,103.71,103.87,700779.0,104.05,104.36,103.71,103.87,700779.0
2025-05-08 10:20:00,103.87,104.01,103.37,103.49,705086.0,103.87,104.01,103.37,103.49,705086.0
2025-05-08 10:25:00,103.48,103.86,103.33,103.64,454089.0,103.48,103.86,103.33,103.64,454089.0
2025-05-08 10:30:00,103.65,103.9,103.42,103.43,392852.0,103.65,103.9,103.42,103.43,392852.0
2025-05-08 10:35:00,103.45,103.58,102.87,102.96,779776.0,103.45,103.58,102.87,102.96,779776.0
2025-05-08 10:40:00,102.99,103.09,102.7,102.95,472352.0,102.99,103.09,102.7,102.95,472352.0
2025-05-08 10:45:00,102.95,103.04,102.71,102.84,460436.0,102.95,103.04,102.71,102.84,460436.0
2025-05-08 10:50:00,102.85,103.28,102.45,102.69,679862.0,102.85,103.28,102.45,102.69,679862.0
2025-05-08 10:55:00,102.68,102.71,102.24,102.53,520329.0,102.68,102.71,102.24,102.53,520329.0
2025-05-08 11:00:00,102.52,102.7,102.25,102.28,281269.0,102.52,102.7,102.25,102.28,281269.0
2025-05-08 11:05:00,102.27,102.65,102.2,102.55,430769.0,102.27,102.65,102.2,102.55,430769.0
2025-05-08 11:10:00,102.54,102.96,102.49,102.93,483996.0,102.54,102.96,102.49,102.93,483996.0
2025-05-08 11:15:00,102.92,102.98,102.54,102.64,432600.0,102.92,102.98,102.54,102.64,432600.0
2025-05-08 11:20:00,102.65,102.81,102.45,102.72,481926.0,102.65,102.81,102.45,102.72,481926.0
2025-05-08 11:25:00,102.72,103.19,102.56,102.81,621954.0,102.72,103.19,102.56,102.81,621954.0
2025-05-08 11:30:00,102.82,103.16,102.52,103.15,483439.0,102.82,103.16,102.52,103.15,483439.0
2025-05-08 11:35:00,103.15,103.72,103.15,103.67,815868.0,103.15,103.72,103.15,103.67,815868.0
2025-05-08 11:40:00,103.7,104.4,103.7,104.08,940859.0,103.7,104.4,103.7,104.08,940859.0
2025-05-08 11:45:00,104.09,104.22,103.7,103.99,573012.0,104.09,104.22,103.7,103.99,573012.0
2025-05-08 11:50:00,103.96,104.11,103.75,104.05,448873.0,103.96,104.11,103.75,104.05,448873.0
2025-05-08 11:55:00,104.05,104.09,103.82,103.97,362833.0,104.05,104.09,103.82,103.97,362833.0
2025-05-08 12:00:00,103.95,104.15,103.8,103.81,270848.0,103.95,104.15,103.8,103.81,270848.0
2025-05-08 12:05:00,103.81,103.94,103.7,103.78,208431.0,103.81,103.94,103.7,103.78,208431.0
2025-05-08 12:10:00,103.78,104.1,103.66,104.09,279992.0,103.78,104.1,103.66,104.09,279992.0
2025-05-08 12:15:00,104.09,104.17,103.9,104.06,340206.0,104.09,104.17,103.9,104.06,340206.0
2025-05-08 12:20:00,104.07,104.1,103.7,103.9,303965.0,104.07,104.1,103.7,103.9,303965.0
2025-05-08 12:25:00,103.93,103.97,103.71,103.78,266391.0,103.93,103.97,103.71,103.78,266391.0
2025-05-08 12:30:00,103.8,103.89,103.72,103.82,263804.0,103.8,103.89,103.72,103.82,263804.0
2025-05-08 12:35:00,103.82,103.86,103.6,103.68,196795.0,103.82,103.86,103.6,103.68,196795.0
2025-05-08 12:40:00,103.69,103.9,103.53,103.84,238479.0,103.69,103.9,103.53,103.84,238479.0
2025-05-08 12:45:00,103.82,103.9,103.5,103.87,374765.0,103.82,103.9,103.5,103.87,374765.0
2025-05-08 12:50:00,103.87,103.95,103.76,103.82,338504.0,103.87,103.95,103.76,103.82,338504.0
2025-05-08 12:55:00,103.82,104.04,103.73,103.98,293318.0,103.82,104.04,103.73,103.98,293318.0
2025-05-08 13:00:00,103.98,104.0,103.7,103.74,239208.0,103.98,104.0,103.7,103.74,239208.0
2025-05-08 13:05:00,103.73,103.8,103.55,103.69,199774.0,103.73,103.8,103.55,103.69,199774.0
2025-05-08 13:10:00,103.7,103.74,103.41,103.52,250666.0,103.7,103.74,103.41,103.52,250666.0
2025-05-08 13:15:00,103.52,103.6,103.38,103.52,237873.0,103.52,103.6,103.38,103.52,237873.0
2025-05-08 13:20:00,103.53,103.6,103.3,103.54,286735.0,103.53,103.6,103.3,103.54,286735.0
2025-05-08 13:25:00,103.54,103.58,103.4,103.56,200026.0,103.54,103.58,103.4,103.56,200026.0
2025-05-08 13:30:00,103.53,103.68,103.3,103.32,227969.0,103.53,103.68,103.3,103.32,227969.0
2025-05-08 13:35:00,103.32,103.33,103.1,103.22,221781.0,103.32,103.33,103.1,103.22,221781.0
2025-05-08 13:40:00,103.22,103.23,102.93,102.98,256007.0,103.22,103.23,102.93,102.98,256007.0
2025-05-08 13:45:00,102.99,103.19,102.91,103.18,212571.0,102.99,103.19,102.91,103.18,212571.0
2025-05-08 13:50:00,103.19,103.35,103.08,103.33,254174.0,103.19,103.35,103.08,103.33,254174.0
2025-05-08 13:55:00,103.32,103.34,102.7,102.71,320465.0,103.32,103.34,102.7,102.71,320465.0
2025-05-08 14:00:00,102.72,102.93,102.68,102.77,279610.0,102.72,102.93,102.68,102.77,279610.0
2025-05-08 14:05:00,102.77,102.9,102.73,102.79,226017.0,102.77,102.9,102.73,102.79,226017.0
2025-05-08 14:10:00,102.78,102.86,102.65,102.82,208870.0,102.78,102.86,102.65,102.82,208870.0
2025-05-08 14:15:00,102.83,103.0,102.79,102.9,221079.0,102.83,103.0,102.79,102.9,221079.0
2025-05-08 14:20:00,102.9,103.03,102.83,102.86,282428.0,102.9,103.03,102.83,102.86,282428.0
2025-05-08 14:25:00,102.87,102.94,102.66,102.71,207890.0,102.87,102.94,102.66,102.71,207890.0
2025-05-08 14:30:00,102.72,102.96,102.65,102.93,348680.0,102.72,102.96,102.65,102.93,348680.0
2025-05-08 14:35:00,102.93,103.17,102.92,103.03,287518.0,102.93,103.17,102.92,103.03,287518.0
2025-05-08 14:40:00,103.03,103.16,103.01,103.07,163318.0,103.03,103.16,103.01,103.07,163318.0
2025-05-08 14:45:00,103.07,103.1,102.96,102.98,176553.0,103.07,103.1,102.96,102.98,176553.0
2025-05-08 14:50:00,102.98,103.03,102.85,102.96,145020.0,102.98,103.03,102.85,102.96,145020.0
2025-05-08 14:55:00,102.95,103.01,102.81,102.81,134419.0,102.95,103.01,102.81,102.81,134419.0
2025-05-08 15:00:00,102.81,103.14,102.75,103.12,211340.0,102.81,103.14,102.75,103.12,211340.0
2025-05-08 15:05:00,103.11,103.17,102.88,102.96,217622.0,103.11,103.17,102.88,102.96,217622.0
2025-05-08 15:10:00,102.96,103.06,102.91,102.93,166759.0,102.96,103.06,102.91,102.93,166759.0
2025-05-08 15:15:00,102.94,103.06,102.82,102.98,205063.0,102.94,103.06,102.82,102.98,205063.0
2025-05-08 15:20:00,102.98,103.28,102.97,103.22,288169.0,102.98,103.28,102.97,103.22,288169.0
2025-05-08 15:25:00,103.23,103.5,103.2,103.43,442407.0,103.23,103.5,103.2,103.43,442407.0
2025-05-08 15:30:00,103.44,103.46,103.05,103.09,320885.0,103.44,103.46,103.05,103.09,320885.0
2025-05-08 15:35:00,103.09,103.16,102.79,102.83,306856.0,103.09,103.16,102.79,102.83,306856.0
2025-05-08 15:40:00,102.83,102.85,102.56,102.64,356158.0,102.83,102.85,102.56,102.64,356158.0
2025-05-08 15:45:00,102.63,102.68,102.33,102.45,433129.0,102.63,102.68,102.33,102.45,433129.0
2025-05-08 15:50:00,102.42,102.48,101.85,102.01,1008041.0,102.42,102.48,101.85,102.01,1008041.0
2025-05-08 15:55:00,102.01,102.1,101.56,101.69,1288139.0,102.01,102.1,101.56,101.69,1288139.0
2025-05-09 09:30:00,102.59,103.54,102.53,103.18,1474642.0,102.59,103.54,102.53,103.18,1474642.0
2025-05-09 09:35:00,103.17,103.34,102.19,102.25,1054836.0,103.17,103.34,102.19,102.25,1054836.0
2025-05-09 09:40:00,102.24,102.4,101.69,101.77,919534.0,102.24,102.4,101.69,101.77,919534.0
2025-05-09 09:45:00,101.77,102.35,101.62,102.18,854906.0,101.77,102.35,101.62,102.18,854906.0
2025-05-09 09:50:00,102.18,102.8,102.09,102.75,628919.0,102.18,102.8,102.09,102.75,628919.0
2025-05-09 09:55:00,102.74,103.0,102.7,102.98,616333.0,102.74,103.0,102.7,102.98,616333.0
2025-05-09 10:00:00,102.96,103.25,102.69,103.19,776916.0,102.96,103.25,102.69,103.19,776916.0
2025-05-09 10:05:00,103.2,103.24,102.82,103.19,416346.0,103.2,103.24,102.82,103.19,416346.0
2025-05-09 10:10:00,103.18,103.18,102.78,102.92,497763.0,103.18,103.18,102.78,102.92,497763.0
2025-05-09 10:15:00,102.93,102.93,102.3,102.33,492973.0,102.93,102.93,102.3,102.33,492973.0
2025-05-09 10:20:00,102.33,102.44,102.07,102.15,375397.0,102.33,102.44,102.07,102.15,375397.0
2025-05-09 10:25:00,102.16,102.29,101.6,101.87,540097.0,102.16,102.29,101.6,101.87,540097.0
2025-05-09 10:30:00,101.88,102.28,101.79,102.07,587295.0,101.88,102.28,101.79,102.07,587295.0
2025-05-09 10:35:00,102.04,102.06,101.62,101.82,396705.0,102.04,102.06,101.62,101.82,396705.0
2025-05-09 10:40:00,101.82,102.0,101.63,101.96,308633.0,101.82,102.0,101.63,101.96,308633.0
2025-05-09 10:45:00,101.96,102.13,101.86,102.02,333307.0,101.96,102.13,101.86,102.02,333307.0
2025-05-09 10:50:00,102.05,102.32,101.96,102.13,308037.0,102.05,102.32,101.96,102.13,308037.0
2025-05-09 10:55:00,102.13,102.33,101.98,102.31,186189.0,102.13,102.33,101.98,102.31,186189.0
2025-05-09 11:00:00,102.3,102.61,102.15,102.61,287968.0,102.3,102.61,102.15,102.61,287968.0
2025-05-09 11:05:00,102.61,102.86,102.43,102.84,343464.0,102.61,102.86,102.43,102.84,343464.0
2025-05-09 11:10:00,102.85,102.86,102.58,102.8,326016.0,102.85,102.86,102.58,102.8,326016.0
2025-05-09 11:15:00,102.8,102.85,102.6,102.7,179292.0,102.8,102.85,102.6,102.7,179292.0
2025-05-09 11:20:00,102.69,102.76,102.51,102.6,268896.0,102.69,102.76,102.51,102.6,268896.0
2025-05-09 11:25:00,102.61,102.71,102.37,102.47,222617.0,102.61,102.71,102.37,102.47,222617.0
2025-05-09 11:30:00,102.45,102.48,102.18,102.41,307506.0,102.45,102.48,102.18,102.41,307506.0
2025-05-09 11:35:00,102.44,102.54,102.23,102.27,149518.0,102.44,102.54,102.23,102.27,149518.0
2025-05-09 11:40:00,102.28,102.37,102.11,102.14,192426.0,102.28,102.37,102.11,102.14,192426.0
2025-05-09 11:45:00,102.15,102.21,102.0,102.19,264008.0,102.15,102.21,102.0,102.19,264008.0
2025-05-09 11:50:00,102.19,102.42,102.13,102.26,218617.0,102.19,102.42,102.13,102.26,218617.0
2025-05-09 11:55:00,102.25,102.4,102.24,102.33,116582.0,102.25,102.4,102.24,102.33,116582.0
2025-05-09 12:00:00,102.32,102.42,102.06,102.06,125920.0,102.32,102.42,102.06,102.06,125920.0
2025-05-09 12:05:00,102.05,102.27,102.01,102.02,151576.0,102.05,102.27,102.01,102.02,151576.0
2025-05-09 12:10:00,102.04,102.06,101.73,102.05,352190.0,102.04,102.06,101.73,102.05,352190.0
2025-05-09 12:15:00,102.06,102.16,101.96,102.04,188656.0,102.06,102.16,101.96,102.04,188656.0
2025-05-09 12:20:00,102.05,102.3,102.03,102.25,164360.0,102.05,102.3,102.03,102.25,164360.0
2025-05-09 12:25:00,102.23,102.31,102.13,102.16,126215.0,102.23,102.31,102.13,102.16,126215.0
2025-05-09 12:30:00,102.15,102.34,102.11,102.33,116223.0,102.15,102.34,102.11,102.33,116223.0
2025-05-09 12:35:00,102.34,102.73,102.33,102.61,320632.0,102.34,102.73,102.33,102.61,320632.0
2025-05-09 12:40:00,102.6,102.63,102.44,102.5,174866.0,102.6,102.63,102.44,102.5,174866.0
2025-05-09 12:45:00,102.49,102.54,102.31,102.39,179131.0,102.49,102.54,102.31,102.39,179131.0
2025-05-09 12:50:00,102.39,102.6,102.34,102.6,110886.0,102.39,102.6,102.34,102.6,110886.0
2025-05-09 12:55:00,102.6,102.71,102.51,102.51,158480.0,102.6,102.71,102.51,102.51,158480.0
2025-05-09 13:00:00,102.52,102.73,102.49,102.65,120916.0,102.52,102.73,102.49,102.65,120916.0
2025-05-09 13:05:00,102.67,102.67,102.43,102.52,177705.0,102.67,102.67,102.43,102.52,177705.0
2025-05-09 13:10:00,102.52,102.71,102.47,102.48,169026.0,102.52,102.71,102.47,102.48,169026.0
2025-05-09 13:15:00,102.5,102.79,102.48,102.7,146129.0,102.5,102.79,102.48,102.7,146129.0
2025-05-09 13:20:00,102.69,102.8,102.32,102.73,287921.0,102.69,102.8,102.32,102.73,287921.0
2025-05-09 13:25:00,102.73,102.83,102.64,102.64,189239.0,102.73,102.83,102.64,102.64,189239.0
2025-05-09 13:30:00,102.65,102.75,102.56,102.64,101438.0,102.65,102.75,102.56,102.64,101438.0
2025-05-09 13:35:00,102.68,102.76,102.64,102.74,119169.0,102.68,102.76,102.64,102.74,119169.0
2025-05-09 13:40:00,102.73,102.82,102.65,102.78,103668.0,102.73,102.82,102.65,102.78,103668.0
2025-05-09 13:45:00,102.78,102.85,102.75,102.8,130556.0,102.78,102.85,102.75,102.8,130556.0
2025-05-09 13:50:00,102.8,102.82,102.66,102.79,126531.0,102.8,102.82,102.66,102.79,126531.0
2025-05-09 13:55:00,102.79,103.01,102.78,102.95,268897.0,102.79,103.01,102.78,102.95,268897.0
2025-05-09 14:00:00,102.95,103.03,102.88,102.89,229471.0,102.95,103.03,102.88,102.89,229471.0
2025-05-09 14:05:00,102.9,103.05,102.86,102.95,161905.0,102.9,103.05,102.86,102.95,161905.0
2025-05-09 14:10:00,102.94,103.03,102.87,102.94,134527.0,102.94,103.03,102.87,102.94,134527.0
2025-05-09 14:15:00,102.93,103.02,102.73,102.79,165150.0,102.93,103.02,102.73,102.79,165150.0
2025-05-09 14:20:00,102.78,102.91,102.71,102.88,183267.0,102.78,102.91,102.71,102.88,183267.0
2025-05-09 14:25:00,102.87,102.91,102.75,102.76,108684.0,102.87,102.91,102.75,102.76,108684.0
2025-05-09 14:30:00,102.77,103.03,102.74,102.98,169095.0,102.77,103.03,102.74,102.98,169095.0
2025-05-09 14:35:00,102.97,103.0,102.84,102.96,119313.0,102.97,103.0,102.84,102.96,119313.0
2025-05-09 14:40:00,102.97,103.0,102.84,102.87,116902.0,102.97,103.0,102.84,102.87,116902.0
2025-05-09 14:45:00,102.86,102.92,102.81,102.89,121694.0,102.86,102.92,102.81,102.89,121694.0
2025-05-09 14:50:00,102.89,102.94,102.75,102.81,101665.0,102.89,102.94,102.75,102.81,101665.0
2025-05-09 14:55:00,102.82,102.88,102.77,102.85,106748.0,102.82,102.88,102.77,102.85,106748.0
2025-05-09 15:00:00,102.85,102.89,102.77,102.89,144221.0,102.85,102.89,102.77,102.89,144221.0
2025-05-09 15:05:00,102.89,103.17,102.88,103.11,236811.0,102.89,103.17,102.88,103.11,236811.0
2025-05-09 15:10:00,103.11,103.17,102.99,103.08,226396.0,103.11,103.17,102.99,103.08,226396.0
2025-05-09 15:15:00,103.08,103.11,102.96,103.06,124689.0,103.08,103.11,102.96,103.06,124689.0
2025-05-09 15:20:00,103.06,103.1,102.87,102.98,164941.0,103.06,103.1,102.87,102.98,164941.0
2025-05-09 15:25:00,102.98,103.0,102.88,102.9,131733.0,102.98,103.0,102.88,102.9,131733.0
2025-05-09 15:30:00,102.91,102.94,102.74,102.92,222500.0,102.91,102.94,102.74,102.92,222500.0
2025-05-09 15:35:00,102.91,102.99,102.81,102.82,197448.0,102.91,102.99,102.81,102.82,197448.0
2025-05-09 15:40:00,102.83,102.84,102.68,102.8,262167.0,102.83,102.84,102.68,102.8,262167.0
2025-05-09 15:45:00,102.79,102.86,102.69,102.73,220067.0,102.79,102.86,102.69,102.73,220067.0
2025-05-09 15:50:00,102.75,102.95,102.72,102.86,391575.0,102.75,102.95,102.72,102.86,391575.0
2025-05-09 15:55:00,102.85,102.97,102.6,102.83,973472.0,102.85,102.97,102.6,102.83,973472.0
2025-05-12 09:30:00,110.35,110.67,108.87,109.29,2783377.0,110.35,110.67,108.87,109.29,2783377.0
2025-05-12 09:35:00,109.29,109.66,108.85,109.04,1164116.0,109.29,109.66,108.85,109.04,1164116.0
2025-05-12 09:40:00,109.04,109.22,108.39,108.59,1085850.0,109.04,109.22,108.39,108.59,1085850.0
2025-05-12 09:45:00,108.6,109.1,108.27,108.75,907902.0,108.6,109.1,108.27,108.75,907902.0
2025-05-12 09:50:00,108.75,109.39,108.56,109.26,654310.0,108.75,109.39,108.56,109.26,654310.0
2025-05-12 09:55:00,109.27,109.31,108.21,108.23,679229.0,109.27,109.31,108.21,108.23,679229.0
2025-05-12 10:00:00,108.23,108.93,108.16,108.92,765354.0,108.23,108.93,108.16,108.92,765354.0
2025-05-12 10:05:00,108.92,109.16,108.42,108.55,660374.0,108.92,109.16,108.42,108.55,660374.0
2025-05-12 10:10:00,108.54,108.68,108.33,108.37,428168.0,108.54,108.68,108.33,108.37,428168.0
2025-05-12 10:15:00,108.37,108.72,108.29,108.42,631688.0,108.37,108.72,108.29,108.42,631688.0
2025-05-12 10:20:00,108.44,108.55,108.16,108.25,598874.0,108.44,108.55,108.16,108.25,598874.0
2025-05-12 10:25:00,108.25,108.26,107.35,107.49,831487.0,108.25,108.26,107.35,107.49,831487.0
2025-05-12 10:30:00,107.49,107.55,107.16,107.24,714917.0,107.49,107.55,107.16,107.24,714917.0
2025-05-12 10:35:00,107.23,107.34,106.98,107.15,467958.0,107.23,107.34,106.98,107.15,467958.0
2025-05-12 10:40:00,107.15,107.49,107.06,107.41,553146.0,107.15,107.49,107.06,107.41,553146.0
2025-05-12 10:45:00,107.41,107.57,107.23,107.5,485429.0,107.41,107.57,107.23,107.5,485429.0
2025-05-12 10:50:00,107.49,107.78,107.36,107.77,506344.0,107.49,107.78,107.36,107.77,506344.0
2025-05-12 10:55:00,107.78,107.84,107.51,107.63,483590.0,107.78,107.84,107.51,107.63,483590.0
2025-05-12 11:00:00,107.65,107.97,107.6,107.88,312237.0,107.65,107.97,107.6,107.88,312237.0
2025-05-12 11:05:00,107.91,107.91,107.48,107.71,402354.0,107.91,107.91,107.48,107.71,402354.0
2025-05-12 11:10:00,107.73,107.81,107.43,107.77,435316.0,107.73,107.81,107.43,107.77,435316.0
2025-05-12 11:15:00,107.77,107.85,107.54,107.82,314506.0,107.77,107.85,107.54,107.82,314506.0
2025-05-12 11:20:00,107.82,107.94,107.67,107.94,388036.0,107.82,107.94,107.67,107.94,388036.0
2025-05-12 11:25:00,107.95,108.16,107.86,108.14,506088.0,107.95,108.16,107.86,108.14,506088.0
2025-05-12 11:30:00,108.16,108.16,107.91,107.93,334783.0,108.16,108.16,107.91,107.93,334783.0
2025-05-12 11:35:00,107.92,108.21,107.87,107.99,364211.0,107.92,108.21,107.87,107.99,364211.0
2025-05-12 11:40:00,107.99,108.13,107.83,107.93,289472.0,107.99,108.13,107.83,107.93,289472.0
2025-05-12 11:45:00,107.94,108.07,107.87,108.01,254284.0,107.94,108.07,107.87,108.01,254284.0
2025-05-12 11:50:00,108.03,108.03,107.75,107.97,272165.0,108.03,108.03,107.75,107.97,272165.0
2025-05-12 11:55:00,107.98,108.22,107.96,108.2,367827.0,107.98,108.22,107.96,108.2,367827.0
2025-05-12 12:00:00,108.2,108.53,108.14,108.52,413723.0,108.2,108.53,108.14,108.52,413723.0
2025-05-12 12:05:00,108.51,108.98,108.5,108.94,434254.0,108.51,108.98,108.5,108.94,434254.0
2025-05-12 12:10:00,108.94,109.13,108.88,108.98,572351.0,108.94,109.13,108.88,108.98,572351.0
2025-05-12 12:15:00,108.98,109.1,108.82,108.95,319101.0,108.98,109.1,108.82,108.95,319101.0
2025-05-12 12:20:00,108.95,109.01,108.8,108.99,311144.0,108.95,109.01,108.8,108.99,311144.0
2025-05-12 12:25:00,108.99,109.03,108.83,108.85,239927.0,108.99,109.03,108.83,108.85,239927.0
2025-05-12 12:30:00,108.86,109.15,108.82,109.13,310240.0,108.86,109.15,108.82,109.13,310240.0
2025-05-12 12:35:00,109.13,109.18,108.99,109.07,228206.0,109.13,109.18,108.99,109.07,228206.0
2025-05-12 12:40:00,109.07,109.15,108.98,109.08,246623.0,109.07,109.15,108.98,109.08,246623.0
2025-05-12 12:45:00,109.08,109.29,108.87,109.27,334911.0,109.08,109.29,108.87,109.27,334911.0
2025-05-12 12:50:00,109.26,109.48,109.16,109.43,301777.0,109.26,109.48,109.16,109.43,301777.0
2025-05-12 12:55:00,109.43,109.43,109.22,109.24,264554.0,109.43,109.43,109.22,109.24,264554.0
2025-05-12 13:00:00,109.24,109.42,109.14,109.4,318464.0,109.24,109.42,109.14,109.4,318464.0
2025-05-12 13:05:00,109.41,109.68,109.39,109.66,355748.0,109.41,109.68,109.39,109.66,355748.0
2025-05-12 13:10:00,109.66,109.75,109.34,109.44,465274.0,109.66,109.75,109.34,109.44,465274.0
2025-05-12 13:15:00,109.44,109.44,109.26,109.37,344334.0,109.44,109.44,109.26,109.37,344334.0
2025-05-12 13:20:00,109.37,109.37,108.97,109.03,295668.0,109.37,109.37,108.97,109.03,295668.0
2025-05-12 13:25:00,109.03,109.34,108.97,109.32,239764.0,109.03,109.34,108.97,109.32,239764.0
2025-05-12 13:30:00,109.31,109.37,109.04,109.05,199435.0,109.31,109.37,109.04,109.05,199435.0
2025-05-12 13:35:00,109.06,109.08,108.82,108.89,298389.0,109.06,109.08,108.82,108.89,298389.0
2025-05-12 13:40:00,108.9,109.06,108.86,108.89,230157.0,108.9,109.06,108.86,108.89,230157.0
2025-05-12 13:45:00,108.89,109.01,108.85,108.98,199321.0,108.89,109.01,108.85,108.98,199321.0
2025-05-12 13:50:00,108.97,108.99,108.84,108.92,184352.0,108.97,108.99,108.84,108.92,184352.0
2025-05-12 13:55:00,108.91,108.92,108.64,108.65,242465.0,108.91,108.92,108.64,108.65,242465.0
2025-05-12 14:00:00,108.65,108.73,108.55,108.66,303442.0,108.65,108.73,108.55,108.66,303442.0
2025-05-12 14:05:00,108.66,108.67,108.33,108.4,335437.0,108.66,108.67,108.33,108.4,335437.0
2025-05-12 14:10:00,108.4,108.57,108.19,108.57,293648.0,108.4,108.57,108.19,108.57,293648.0
2025-05-12 14:15:00,108.58,108.61,108.41,108.59,226312.0,108.58,108.61,108.41,108.59,226312.0
2025-05-12 14:20:00,108.59,108.62,108.48,108.58,151598.0,108.59,108.62,108.48,108.58,151598.0
2025-05-12 14:25:00,108.58,108.59,108.35,108.44,188442.0,108.58,108.59,108.35,108.44,188442.0
2025-05-12 14:30:00,108.45,108.58,108.35,108.42,178546.0,108.45,108.58,108.35,108.42,178546.0
2025-05-12 14:35:00,108.43,108.56,108.39,108.46,156748.0,108.43,108.56,108.39,108.46,156748.0
2025-05-12 14:40:00,108.46,108.48,108.24,108.28,179927.0,108.46,108.48,108.24,108.28,179927.0
2025-05-12 14:45:00,108.28,108.36,108.25,108.31,195885.0,108.28,108.36,108.25,108.31,195885.0
2025-05-12 14:50:00,108.31,108.34,108.13,108.22,282721.0,108.31,108.34,108.13,108.22,282721.0
2025-05-12 14:55:00,108.2,108.25,108.03,108.04,237441.0,108.2,108.25,108.03,108.04,237441.0
2025-05-12 15:00:00,108.04,108.04,107.84,108.03,320371.0,108.04,108.04,107.84,108.03,320371.0
2025-05-12 15:05:00,108.04,108.28,107.96,108.26,341291.0,108.04,108.28,107.96,108.26,341291.0
2025-05-12 15:10:00,108.27,108.27,107.94,107.99,291633.0,108.27,108.27,107.94,107.99,291633.0
2025-05-12 15:15:00,107.99,108.06,107.85,108.02,331501.0,107.99,108.06,107.85,108.02,331501.0
2025-05-12 15:20:00,108.03,108.03,107.7,107.72,330268.0,108.03,108.03,107.7,107.72,330268.0
2025-05-12 15:25:00,107.73,107.79,107.6,107.75,325624.0,107.73,107.79,107.6,107.75,325624.0
2025-05-12 15:30:00,107.75,107.96,107.61,107.77,429192.0,107.75,107.96,107.61,107.77,429192.0
2025-05-12 15:35:00,107.77,107.81,107.55,107.63,310692.0,107.77,107.81,107.55,107.63,310692.0
2025-05-12 15:40:00,107.64,107.66,107.43,107.45,434185.0,107.64,107.66,107.43,107.45,434185.0
2025-05-12 15:45:00,107.45,107.79,107.43,107.71,423639.0,107.45,107.79,107.43,107.71,423639.0
2025-05-12 15:50:00,107.72,108.14,107.72,107.92,763530.0,107.72,108.14,107.72,107.92,763530.0
2025-05-12 15:55:00,107.92,108.19,107.76,108.11,1390379.0,107.92,108.19,107.76,108.11,1390379.0
2025-05-13 09:30:00,109.63,110.52,109.0,110.18,1777719.0,109.63,110.52,109.0,110.18,1777719.0
2025-05-13 09:35:00,110.18,110.24,109.52,110.07,906910.0,110.18,110.24,109.52,110.07,906910.0
2025-05-13 09:40:00,110.07,110.16,109.34,109.5,766088.0,110.07,110.16,109.34,109.5,766088.0
2025-05-13 09:45:00,109.5,110.15,109.45,109.62,811704.0,109.5,110.15,109.45,109.62,811704.0
2025-05-13 09:50:00,109.61,109.88,109.53,109.75,445650.0,109.61,109.88,109.53,109.75,445650.0
2025-05-13 09:55:00,109.72,110.3,109.64,110.07,913765.0,109.72,110.3,109.64,110.07,913765.0
2025-05-13 10:00:00,110.07,110.62,110.01,110.44,971790.0,110.07,110.62,110.01,110.44,971790.0
2025-05-13 10:05:00,110.45,110.78,110.16,110.7,816717.0,110.45,110.78,110.16,110.7,816717.0
2025-05-13 10:10:00,110.71,110.73,109.92,110.19,799198.0,110.71,110.73,109.92,110.19,799198.0
2025-05-13 10:15:00,110.18,110.52,110.04,110.15,651461.0,110.18,110.52,110.04,110.15,651461.0
2025-05-13 10:20:00,110.15,110.25,109.76,110.19,584944.0,110.15,110.25,109.76,110.19,584944.0
2025-05-13 10:25:00,110.17,110.49,110.09,110.33,363719.0,110.17,110.49,110.09,110.33,363719.0
2025-05-13 10:30:00,110.34,110.5,110.15,110.27,386281.0,110.34,110.5,110.15,110.27,386281.0
2025-05-13 10:35:00,110.27,110.47,110.16,110.45,368372.0,110.27,110.47,110.16,110.45,368372.0
2025-05-13 10:40:00,110.46,110.53,110.13,110.19,299912.0,110.46,110.53,110.13,110.19,299912.0
2025-05-13 10:45:00,110.2,110.51,110.16,110.29,416304.0,110.2,110.51,110.16,110.29,416304.0
2025-05-13 10:50:00,110.3,110.65,110.29,110.57,474667.0,110.3,110.65,110.29,110.57,474667.0
2025-05-13 10:55:00,110.57,111.49,110.53,111.47,1099802.0,110.57,111.49,110.53,111.47,1099802.0
2025-05-13 11:00:00,111.47,112.17,111.38,111.9,1572060.0,111.47,112.17,111.38,111.9,1572060.0
2025-05-13 11:05:00,111.91,111.96,111.4,111.58,957213.0,111.91,111.96,111.4,111.58,957213.0
2025-05-13 11:10:00,111.58,111.89,111.51,111.58,580796.0,111.58,111.89,111.51,111.58,580796.0
2025-05-13 11:15:00,111.58,111.84,111.53,111.76,410588.0,111.58,111.84,111.53,111.76,410588.0
2025-05-13 11:20:00,111.74,111.79,111.46,111.69,642507.0,111.74,111.79,111.46,111.69,642507.0
2025-05-13 11:25:00,111.69,112.09,111.69,111.9,756768.0,111.69,112.09,111.69,111.9,756768.0
2025-05-13 11:30:00,111.9,112.03,111.78,112.03,508873.0,111.9,112.03,111.78,112.03,508873.0
2025-05-13 11:35:00,112.03,112.07,111.68,112.05,444126.0,112.03,112.07,111.68,112.05,444126.0
2025-05-13 11:40:00,112.05,112.08,111.7,111.75,356988.0,112.05,112.08,111.7,111.75,356988.0
2025-05-13 11:45:00,111.75,111.98,111.7,111.94,373902.0,111.75,111.98,111.7,111.94,373902.0
2025-05-13 11:50:00,111.95,112.11,111.85,112.04,360471.0,111.95,112.11,111.85,112.04,360471.0
2025-05-13 11:55:00,112.04,112.16,111.91,112.06,339956.0,112.04,112.16,111.91,112.06,339956.0
2025-05-13 12:00:00,112.04,112.05,111.67,111.77,391056.0,112.04,112.05,111.67,111.77,391056.0
2025-05-13 12:05:00,111.78,112.96,111.69,112.57,1067107.0,111.78,112.96,111.69,112.57,1067107.0
2025-05-13 12:10:00,112.57,112.69,111.96,112.58,1266569.0,112.57,112.69,111.96,112.58,1266569.0
2025-05-13 12:15:00,112.58,112.6,112.07,112.15,667924.0,112.58,112.6,112.07,112.15,667924.0
2025-05-13 12:20:00,112.16,112.35,111.95,112.01,582452.0,112.16,112.35,111.95,112.01,582452.0
2025-05-13 12:25:00,112.01,112.41,112.0,112.37,469425.0,112.01,112.41,112.0,112.37,469425.0
2025-05-13 12:30:00,112.37,112.38,112.1,112.25,332467.0,112.37,112.38,112.1,112.25,332467.0
2025-05-13 12:35:00,112.25,112.5,112.19,112.44,399213.0,112.25,112.5,112.19,112.44,399213.0
2025-05-13 12:40:00,112.44,112.64,112.42,112.57,504945.0,112.44,112.64,112.42,112.57,504945.0
2025-05-13 12:45:00,112.57,112.99,112.55,112.96,547392.0,112.57,112.99,112.55,112.96,547392.0
2025-05-13 12:50:00,112.97,113.13,112.81,113.03,477618.0,112.97,113.13,112.81,113.03,477618.0
2025-05-13 12:55:00,113.03,113.1,112.61,112.67,454142.0,113.03,113.1,112.61,112.67,454142.0
2025-05-13 13:00:00,112.67,112.82,112.57,112.8,346980.0,112.67,112.82,112.57,112.8,346980.0
2025-05-13 13:05:00,112.8,112.97,112.73,112.92,362818.0,112.8,112.97,112.73,112.92,362818.0
2025-05-13 13:10:00,112.93,112.96,112.6,112.68,226049.0,112.93,112.96,112.6,112.68,226049.0
2025-05-13 13:15:00,112.69,112.78,112.62,112.66,213805.0,112.69,112.78,112.62,112.66,213805.0
2025-05-13 13:20:00,112.66,112.67,112.46,112.51,236899.0,112.66,112.67,112.46,112.51,236899.0
2025-05-13 13:25:00,112.5,112.58,112.37,112.45,208058.0,112.5,112.58,112.37,112.45,208058.0
2025-05-13 13:30:00,112.46,112.79,112.4,112.69,265481.0,112.46,112.79,112.4,112.69,265481.0
2025-05-13 13:35:00,112.68,112.77,112.39,112.49,251056.0,112.68,112.77,112.39,112.49,251056.0
2025-05-13 13:40:00,112.48,112.56,112.38,112.49,223571.0,112.48,112.56,112.38,112.49,223571.0
2025-05-13 13:45:00,112.5,112.68,112.44,112.66,249230.0,112.5,112.68,112.44,112.66,249230.0
2025-05-13 13:50:00,112.66,112.74,112.38,112.4,250969.0,112.66,112.74,112.38,112.4,250969.0
2025-05-13 13:55:00,112.39,112.45,112.1,112.13,410871.0,112.39,112.45,112.1,112.13,410871.0
2025-05-13 14:00:00,112.14,112.23,111.88,112.15,346495.0,112.14,112.23,111.88,112.15,346495.0
2025-05-13 14:05:00,112.14,112.28,112.08,112.11,237405.0,112.14,112.28,112.08,112.11,237405.0
2025-05-13 14:10:00,112.11,112.32,112.1,112.28,190057.0,112.11,112.32,112.1,112.28,190057.0
2025-05-13 14:15:00,112.28,112.39,112.13,112.37,302347.0,112.28,112.39,112.13,112.37,302347.0
2025-05-13 14:20:00,112.38,112.97,112.36,112.83,509102.0,112.38,112.97,112.36,112.83,509102.0
2025-05-13 14:25:00,112.82,112.93,112.72,112.88,336625.0,112.82,112.93,112.72,112.88,336625.0
2025-05-13 14:30:00,112.88,112.94,112.6,112.63,235940.0,112.88,112.94,112.6,112.63,235940.0
2025-05-13 14:35:00,112.62,112.83,112.62,112.71,167573.0,112.62,112.83,112.62,112.71,167573.0
2025-05-13 14:40:00,112.72,112.75,112.36,112.36,295496.0,112.72,112.75,112.36,112.36,295496.0
2025-05-13 14:45:00,112.37,112.48,112.3,112.38,237501.0,112.37,112.48,112.3,112.38,237501.0
2025-05-13 14:50:00,112.37,112.47,112.27,112.46,248893.0,112.37,112.47,112.27,112.46,248893.0
2025-05-13 14:55:00,112.46,112.85,112.45,112.76,343398.0,112.46,112.85,112.45,112.76,343398.0
2025-05-13 15:00:00,112.76,112.85,112.61,112.69,286937.0,112.76,112.85,112.61,112.69,286937.0
2025-05-13 15:05:00,112.69,112.73,112.55,112.61,208449.0,112.69,112.73,112.55,112.61,208449.0
2025-05-13 15:10:00,112.61,112.76,112.54,112.62,234496.0,112.61,112.76,112.54,112.62,234496.0
2025-05-13 15:15:00,112.6,112.84,112.57,112.8,297714.0,112.6,112.84,112.57,112.8,297714.0
2025-05-13 15:20:00,112.81,112.86,112.49,112.51,261163.0,112.81,112.86,112.49,112.51,261163.0
2025-05-13 15:25:00,112.5,112.65,112.47,112.5,163012.0,112.5,112.65,112.47,112.5,163012.0
2025-05-13 15:30:00,112.5,112.58,112.46,112.52,186669.0,112.5,112.58,112.46,112.52,186669.0
2025-05-13 15:35:00,112.53,112.62,112.36,112.53,363650.0,112.53,112.62,112.36,112.53,363650.0
2025-05-13 15:40:00,112.53,112.65,112.41,112.59,284619.0,112.53,112.65,112.41,112.59,284619.0
2025-05-13 15:45:00,112.59,112.61,112.45,112.53,286875.0,112.59,112.61,112.45,112.53,286875.0
2025-05-13 15:50:00,112.55,112.73,112.31,112.45,618162.0,112.55,112.73,112.31,112.45,618162.0
2025-05-13 15:55:00,112.44,112.6,112.28,112.43,1196418.0,112.44,112.6,112.28,112.43,1196418.0
2025-05-14 09:30:00,119.87,122.18,118.68,122.12,6635371.0,119.87,122.18,118.68,122.12,6635371.0
2025-05-14 09:35:00,122.14,122.52,120.76,121.29,3666272.0,122.14,122.52,120.76,121.29,3666272.0
2025-05-14 09:40:00,121.32,121.39,120.14,120.38,2454490.0,121.32,121.39,120.14,120.38,2454490.0
2025-05-14 09:45:00,120.4,120.44,118.6,119.42,2250958.0,120.4,120.44,118.6,119.42,2250958.0
2025-05-14 09:50:00,119.43,119.47,118.43,118.74,1885358.0,119.43,119.47,118.43,118.74,1885358.0
2025-05-14 09:55:00,118.76,119.05,117.87,118.81,2056501.0,118.76,119.05,117.87,118.81,2056501.0
2025-05-14 10:00:00,118.83,119.02,117.97,118.98,1597090.0,118.83,119.02,117.97,118.98,1597090.0
2025-05-14 10:05:00,118.99,119.62,118.66,119.35,1618764.0,118.99,119.62,118.66,119.35,1618764.0
2025-05-14 10:10:00,119.35,119.53,118.85,119.45,1099611.0,119.35,119.53,118.85,119.45,1099611.0
2025-05-14 10:15:00,119.46,119.48,118.57,118.62,1067542.0,119.46,119.48,118.57,118.62,1067542.0
2025-05-14 10:20:00,118.64,118.92,118.11,118.85,1023023.0,118.64,118.92,118.11,118.85,1023023.0
2025-05-14 10:25:00,118.86,119.4,118.84,119.36,828393.0,118.86,119.4,118.84,119.36,828393.0
2025-05-14 10:30:00,119.34,119.42,118.78,118.94,874824.0,119.34,119.42,118.78,118.94,874824.0
2025-05-14 10:35:00,118.93,118.93,118.14,118.28,858188.0,118.93,118.93,118.14,118.28,858188.0
2025-05-14 10:40:00,118.26,118.32,117.85,118.03,988269.0,118.26,118.32,117.85,118.03,988269.0
2025-05-14 10:45:00,118.03,118.31,118.0,118.25,575331.0,118.03,118.31,118.0,118.25,575331.0
2025-05-14 10:50:00,118.25,118.54,118.12,118.27,689509.0,118.25,118.54,118.12,118.27,689509.0
2025-05-14 10:55:00,118.29,118.39,118.03,118.04,628429.0,118.29,118.39,118.03,118.04,628429.0
2025-05-14 11:00:00,118.09,118.25,117.77,117.82,778093.0,118.09,118.25,117.77,117.82,778093.0
2025-05-14 11:05:00,117.82,118.35,117.79,118.26,816733.0,117.82,118.35,117.79,118.26,816733.0
2025-05-14 11:10:00,118.24,118.59,118.11,118.16,829344.0,118.24,118.59,118.11,118.16,829344.0
2025-05-14 11:15:00,118.16,118.24,117.38,117.42,1069509.0,118.16,118.24,117.38,117.42,1069509.0
2025-05-14 11:20:00,117.41,117.9,117.36,117.72,793821.0,117.41,117.9,117.36,117.72,793821.0
2025-05-14 11:25:00,117.71,118.1,117.71,118.01,775648.0,117.71,118.1,117.71,118.01,775648.0
2025-05-14 11:30:00,117.98,118.44,117.77,118.37,836811.0,117.98,118.44,117.77,118.37,836811.0
2025-05-14 11:35:00,118.37,118.59,118.1,118.28,844393.0,118.37,118.59,118.1,118.28,844393.0
2025-05-14 11:40:00,118.26,118.35,117.89,118.02,505202.0,118.26,118.35,117.89,118.02,505202.0
2025-05-14 11:45:00,118.02,118.08,117.44,117.46,673037.0,118.02,118.08,117.44,117.46,673037.0
2025-05-14 11:50:00,117.45,117.68,117.37,117.61,540366.0,117.45,117.68,117.37,117.61,540366.0
2025-05-14 11:55:00,117.6,117.96,117.6,117.88,479872.0,117.6,117.96,117.6,117.88,479872.0
2025-05-14 12:00:00,117.85,117.93,117.57,117.75,383338.0,117.85,117.93,117.57,117.75,383338.0
2025-05-14 12:05:00,117.75,118.14,117.74,118.14,384137.0,117.75,118.14,117.74,118.14,384137.0
2025-05-14 12:10:00,118.14,118.56,118.14,118.5,724719.0,118.14,118.56,118.14,118.5,724719.0
2025-05-14 12:15:00,118.5,118.59,118.38,118.4,498965.0,118.5,118.59,118.38,118.4,498965.0
2025-05-14 12:20:00,118.39,118.64,118.17,118.52,502801.0,118.39,118.64,118.17,118.52,502801.0
2025-05-14 12:25:00,118.53,118.9,118.52,118.76,665791.0,118.53,118.9,118.52,118.76,665791.0
2025-05-14 12:30:00,118.77,119.09,118.67,119.0,639379.0,118.77,119.09,118.67,119.0,639379.0
2025-05-14 12:35:00,119.01,119.19,118.7,118.85,718852.0,119.01,119.19,118.7,118.85,718852.0
2025-05-14 12:40:00,118.84,118.85,118.46,118.69,539241.0,118.84,118.85,118.46,118.69,539241.0
2025-05-14 12:45:00,118.69,118.82,118.38,118.51,430602.0,118.69,118.82,118.38,118.51,430602.0
2025-05-14 12:50:00,118.5,118.64,118.42,118.55,351643.0,118.5,118.64,118.42,118.55,351643.0
2025-05-14 12:55:00,118.55,118.64,118.48,118.55,250264.0,118.55,118.64,118.48,118.55,250264.0
2025-05-14 13:00:00,118.57,118.62,118.24,118.38,376275.0,118.57,118.62,118.24,118.38,376275.0
2025-05-14 13:05:00,118.37,118.63,118.34,118.56,257001.0,118.37,118.63,118.34,118.56,257001.0
2025-05-14 13:10:00,118.55,118.57,118.04,118.14,443639.0,118.55,118.57,118.04,118.14,443639.0
2025-05-14 13:15:00,118.15,118.15,117.7,117.86,566814.0,118.15,118.15,117.7,117.86,566814.0
2025-05-14 13:20:00,117.85,117.85,117.12,117.17,610347.0,117.85,117.85,117.12,117.17,610347.0
2025-05-14 13:25:00,117.17,117.3,116.91,117.22,771831.0,117.17,117.3,116.91,117.22,771831.0
2025-05-14 13:30:00,117.22,117.32,116.88,116.96,425574.0,117.22,117.32,116.88,116.96,425574.0
2025-05-14 13:35:00,116.96,117.4,116.95,117.29,393878.0,116.96,117.4,116.95,117.29,393878.0
2025-05-14 13:40:00,117.28,117.41,117.21,117.28,371613.0,117.28,117.41,117.21,117.28,371613.0
2025-05-14 13:45:00,117.26,117.31,117.11,117.26,284725.0,117.26,117.31,117.11,117.26,284725.0
2025-05-14 13:50:00,117.28,117.61,117.24,117.48,444138.0,117.28,117.61,117.24,117.48,444138.0
2025-05-14 13:55:00,117.47,117.51,117.15,117.25,280550.0,117.47,117.51,117.15,117.25,280550.0
2025-05-14 14:00:00,117.25,117.26,117.01,117.08,276723.0,117.25,117.26,117.01,117.08,276723.0
2025-05-14 14:05:00,117.08,117.12,116.67,116.73,555959.0,117.08,117.12,116.67,116.73,555959.0
2025-05-14 14:10:00,116.76,116.93,116.59,116.88,421160.0,116.76,116.93,116.59,116.88,421160.0
2025-05-14 14:15:00,116.88,117.15,116.77,117.13,341370.0,116.88,117.15,116.77,117.13,341370.0
2025-05-14 14:20:00,117.13,117.14,116.77,116.81,285372.0,117.13,117.14,116.77,116.81,285372.0
2025-05-14 14:25:00,116.81,117.01,116.73,116.79,314318.0,116.81,117.01,116.73,116.79,314318.0
2025-05-14 14:30:00,116.78,117.3,116.77,117.25,472548.0,116.78,117.3,116.77,117.25,472548.0
2025-05-14 14:35:00,117.27,117.3,117.06,117.27,381029.0,117.27,117.3,117.06,117.27,381029.0
2025-05-14 14:40:00,117.26,117.43,117.24,117.39,427433.0,117.26,117.43,117.24,117.39,427433.0
2025-05-14 14:45:00,117.39,117.39,117.07,117.16,322621.0,117.39,117.39,117.07,117.16,322621.0
2025-05-14 14:50:00,117.14,117.65,117.14,117.36,448527.0,117.14,117.65,117.14,117.36,448527.0
2025-05-14 14:55:00,117.35,117.49,117.2,117.3,455323.0,117.35,117.49,117.2,117.3,455323.0
2025-05-14 15:00:00,117.31,117.33,117.15,117.28,323920.0,117.31,117.33,117.15,117.28,323920.0
2025-05-14 15:05:00,117.29,117.36,117.11,117.21,290979.0,117.29,117.36,117.11,117.21,290979.0
2025-05-14 15:10:00,117.22,117.33,117.14,117.27,191035.0,117.22,117.33,117.14,117.27,191035.0
2025-05-14 15:15:00,117.27,117.4,117.19,117.23,293198.0,117.27,117.4,117.19,117.23,293198.0
2025-05-14 15:20:00,117.22,117.29,116.99,117.08,352168.0,117.22,117.29,116.99,117.08,352168.0
2025-05-14 15:25:00,117.08,117.35,117.04,117.27,423183.0,117.08,117.35,117.04,117.27,423183.0
2025-05-14 15:30:00,117.27,117.41,117.17,117.3,372678.0,117.27,117.41,117.17,117.3,372678.0
2025-05-14 15:35:00,117.28,117.35,117.02,117.11,380511.0,117.28,117.35,117.02,117.11,380511.0
2025-05-14 15:40:00,117.11,117.26,116.99,117.15,417458.0,117.11,117.26,116.99,117.15,417458.0
2025-05-14 15:45:00,117.15,117.33,117.01,117.3,391967.0,117.15,117.33,117.01,117.3,391967.0
2025-05-14 15:50:00,117.3,117.89,117.3,117.68,1009894.0,117.3,117.89,117.3,117.68,1009894.0
2025-05-14 15:55:00,117.69,117.82,117.63,117.73,1442134.0,117.69,117.82,117.63,117.73,1442134.0
2025-05-15 09:30:00,117.02,117.5,116.82,117.36,1512827.0,117.02,117.5,116.82,117.36,1512827.0
2025-05-15 09:35:00,117.39,117.41,116.21,116.22,1124782.0,117.39,117.41,116.21,116.22,1124782.0
2025-05-15 09:40:00,116.24,116.49,115.88,116.42,854071.0,116.24,116.49,115.88,116.42,854071.0
2025-05-15 09:45:00,116.4,116.42,115.37,115.88,836279.0,116.4,116.42,115.37,115.88,836279.0
2025-05-15 09:50:00,115.87,116.43,115.83,116.16,505326.0,115.87,116.43,115.83,116.16,505326.0
2025-05-15 09:55:00,116.16,116.39,115.82,116.06,472075.0,116.16,116.39,115.82,116.06,472075.0
2025-05-15 10:00:00,116.06,116.42,115.97,116.27,510228.0,116.06,116.42,115.97,116.27,510228.0
2025-05-15 10:05:00,116.27,116.35,115.91,116.16,417912.0,116.27,116.35,115.91,116.16,417912.0
2025-05-15 10:10:00,116.15,116.28,115.86,116.16,494015.0,116.15,116.28,115.86,116.16,494015.0
2025-05-15 10:15:00,116.17,116.49,115.77,116.46,765387.0,116.17,116.49,115.77,116.46,765387.0
2025-05-15 10:20:00,116.48,116.56,115.88,115.98,507668.0,116.48,116.56,115.88,115.98,507668.0
2025-05-15 10:25:00,116.0,116.03,115.53,115.53,405718.0,116.0,116.03,115.53,115.53,405718.0
2025-05-15 10:30:00,115.54,115.69,114.91,114.93,844440.0,115.54,115.69,114.91,114.93,844440.0
2025-05-15 10:35:00,114.93,114.98,114.46,114.57,738884.0,114.93,114.98,114.46,114.57,738884.0
2025-05-15 10:40:00,114.59,114.81,114.4,114.61,573588.0,114.59,114.81,114.4,114.61,573588.0
2025-05-15 10:45:00,114.61,114.94,114.55,114.75,425234.0,114.61,114.94,114.55,114.75,425234.0
2025-05-15 10:50:00,114.75,114.9,114.62,114.78,374612.0,114.75,114.9,114.62,114.78,374612.0
2025-05-15 10:55:00,114.77,115.15,114.75,115.15,439597.0,114.77,115.15,114.75,115.15,439597.0
2025-05-15 11:00:00,115.13,115.15,114.71,114.92,464117.0,115.13,115.15,114.71,114.92,464117.0
2025-05-15 11:05:00,114.91,115.06,114.83,114.94,391937.0,114.91,115.06,114.83,114.94,391937.0
2025-05-15 11:10:00,114.93,115.46,114.9,115.25,495332.0,114.93,115.46,114.9,115.25,495332.0
2025-05-15 11:15:00,115.25,115.44,115.03,115.37,403174.0,115.25,115.44,115.03,115.37,403174.0
2025-05-15 11:20:00,115.39,115.67,115.3,115.62,504573.0,115.39,115.67,115.3,115.62,504573.0
2025-05-15 11:25:00,115.62,116.0,115.46,115.89,653232.0,115.62,116.0,115.46,115.89,653232.0
2025-05-15 11:30:00,115.9,115.95,115.6,115.68,358356.0,115.9,115.95,115.6,115.68,358356.0
2025-05-15 11:35:00,115.68,115.77,115.42,115.63,317197.0,115.68,115.77,115.42,115.63,317197.0
2025-05-15 11:40:00,115.62,115.96,115.55,115.83,306320.0,115.62,115.96,115.55,115.83,306320.0
2025-05-15 11:45:00,115.83,115.92,115.49,115.5,335767.0,115.83,115.92,115.49,115.5,335767.0
2025-05-15 11:50:00,115.52,115.65,115.31,115.53,299821.0,115.52,115.65,115.31,115.53,299821.0
2025-05-15 11:55:00,115.52,115.58,115.34,115.48,199373.0,115.52,115.58,115.34,115.48,199373.0
2025-05-15 12:00:00,115.47,115.61,115.25,115.59,333203.0,115.47,115.61,115.25,115.59,333203.0
2025-05-15 12:05:00,115.58,115.84,115.5,115.84,267010.0,115.58,115.84,115.5,115.84,267010.0
2025-05-15 12:10:00,115.84,115.84,115.68,115.77,186746.0,115.84,115.84,115.68,115.77,186746.0
2025-05-15 12:15:00,115.78,115.98,115.68,115.9,231098.0,115.78,115.98,115.68,115.9,231098.0
2025-05-15 12:20:00,115.92,115.94,115.75,115.88,206673.0,115.92,115.94,115.75,115.88,206673.0
2025-05-15 12:25:00,115.88,115.91,115.52,115.86,261717.0,115.88,115.91,115.52,115.86,261717.0
2025-05-15 12:30:00,115.83,116.15,115.82,115.87,307010.0,115.83,116.15,115.82,115.87,307010.0
2025-05-15 12:35:00,115.86,116.27,115.84,116.14,296305.0,115.86,116.27,115.84,116.14,296305.0
2025-05-15 12:40:00,116.14,116.22,115.99,116.01,205694.0,116.14,116.22,115.99,116.01,205694.0
2025-05-15 12:45:00,116.02,116.35,116.01,116.34,208323.0,116.02,116.35,116.01,116.34,208323.0
2025-05-15 12:50:00,116.34,116.37,116.11,116.18,272904.0,116.34,116.37,116.11,116.18,272904.0
2025-05-15 12:55:00,116.17,116.2,116.04,116.16,146931.0,116.17,116.2,116.04,116.16,146931.0
2025-05-15 13:00:00,116.16,116.29,116.03,116.22,163008.0,116.16,116.29,116.03,116.22,163008.0
2025-05-15 13:05:00,116.23,116.43,116.2,116.38,208607.0,116.23,116.43,116.2,116.38,208607.0
2025-05-15 13:10:00,116.37,116.43,116.25,116.29,180031.0,116.37,116.43,116.25,116.29,180031.0
2025-05-15 13:15:00,116.31,116.41,116.21,116.36,273989.0,116.31,116.41,116.21,116.36,273989.0
2025-05-15 13:20:00,116.36,116.42,116.18,116.23,223097.0,116.36,116.42,116.18,116.23,223097.0
2025-05-15 13:25:00,116.22,116.28,116.03,116.24,222144.0,116.22,116.28,116.03,116.24,222144.0
2025-05-15 13:30:00,116.23,116.24,115.93,115.95,223307.0,116.23,116.24,115.93,115.95,223307.0
2025-05-15 13:35:00,115.95,116.09,115.81,115.9,327580.0,115.95,116.09,115.81,115.9,327580.0
2025-05-15 13:40:00,115.9,116.15,115.8,116.07,231483.0,115.9,116.15,115.8,116.07,231483.0
2025-05-15 13:45:00,116.07,116.08,115.6,115.61,194362.0,116.07,116.08,115.6,115.61,194362.0
2025-05-15 13:50:00,115.61,115.64,115.32,115.36,300475.0,115.61,115.64,115.32,115.36,300475.0
2025-05-15 13:55:00,115.37,115.38,115.21,115.26,396985.0,115.37,115.38,115.21,115.26,396985.0
2025-05-15 14:00:00,115.25,115.34,115.11,115.25,232361.0,115.25,115.34,115.11,115.25,232361.0
2025-05-15 14:05:00,115.25,115.34,115.12,115.28,221415.0,115.25,115.34,115.12,115.28,221415.0
2025-05-15 14:10:00,115.26,115.31,115.08,115.08,260148.0,115.26,115.31,115.08,115.08,260148.0
2025-05-15 14:15:00,115.08,115.08,114.64,114.65,446829.0,115.08,115.08,114.64,114.65,446829.0
2025-05-15 14:20:00,114.64,114.89,114.63,114.77,321243.0,114.64,114.89,114.63,114.77,321243.0
2025-05-15 14:25:00,114.76,115.12,114.73,115.12,288755.0,114.76,115.12,114.73,115.12,288755.0
2025-05-15 14:30:00,115.11,115.21,115.06,115.16,196663.0,115.11,115.21,115.06,115.16,196663.0
2025-05-15 14:35:00,115.14,115.18,114.95,115.12,156214.0,115.14,115.18,114.95,115.12,156214.0
2025-05-15 14:40:00,115.12,115.39,115.09,115.26,273912.0,115.12,115.39,115.09,115.26,273912.0
2025-05-15 14:45:00,115.25,115.28,115.07,115.22,270883.0,115.25,115.28,115.07,115.22,270883.0
2025-05-15 14:50:00,115.21,115.31,115.1,115.15,147638.0,115.21,115.31,115.1,115.15,147638.0
2025-05-15 14:55:00,115.14,115.15,114.95,115.0,198477.0,115.14,115.15,114.95,115.0,198477.0
2025-05-15 15:00:00,115.01,115.29,114.9,115.19,249825.0,115.01,115.29,114.9,115.19,249825.0
2025-05-15 15:05:00,115.18,115.28,114.82,114.83,198823.0,115.18,115.28,114.82,114.83,198823.0
2025-05-15 15:10:00,114.83,114.93,114.73,114.88,226235.0,114.83,114.93,114.73,114.88,226235.0
2025-05-15 15:15:00,114.87,114.92,114.64,114.73,203267.0,114.87,114.92,114.64,114.73,203267.0
2025-05-15 15:20:00,114.72,114.74,114.38,114.51,400228.0,114.72,114.74,114.38,114.51,400228.0
2025-05-15 15:25:00,114.49,114.51,114.01,114.06,460365.0,114.49,114.51,114.01,114.06,460365.0
2025-05-15 15:30:00,114.09,114.49,114.09,114.43,328211.0,114.09,114.49,114.09,114.43,328211.0
2025-05-15 15:35:00,114.44,114.55,114.28,114.5,315808.0,114.44,114.55,114.28,114.5,315808.0
2025-05-15 15:40:00,114.5,114.72,114.43,114.51,314983.0,114.5,114.72,114.43,114.51,314983.0
2025-05-15 15:45:00,114.5,114.77,114.42,114.64,306604.0,114.5,114.77,114.42,114.64,306604.0
2025-05-15 15:50:00,114.65,115.02,114.49,114.63,639870.0,114.65,115.02,114.49,114.63,639870.0
2025-05-15 15:55:00,114.64,115.09,114.56,114.98,1509065.0,114.64,115.09,114.56,114.98,1509065.0
2025-05-16 09:30:00,118.07,118.18,117.03,117.29,2204638.0,118.07,118.18,117.03,117.29,2204638.0
2025-05-16 09:35:00,117.26,117.27,116.7,116.9,963815.0,117.26,117.27,116.7,116.9,963815.0
2025-05-16 09:40:00,116.87,117.05,116.4,116.7,716585.0,116.87,117.05,116.4,116.7,716585.0
2025-05-16 09:45:00,116.72,117.38,116.63,117.23,744513.0,116.72,117.38,116.63,117.23,744513.0
2025-05-16 09:50:00,117.22,117.4,117.0,117.19,539568.0,117.22,117.4,117.0,117.19,539568.0
2025-05-16 09:55:00,117.18,117.47,116.97,117.14,580599.0,117.18,117.47,116.97,117.14,580599.0
2025-05-16 10:00:00,117.07,117.42,116.74,117.22,541391.0,117.07,117.42,116.74,117.22,541391.0
2025-05-16 10:05:00,117.25,117.59,116.97,117.32,552498.0,117.25,117.59,116.97,117.32,552498.0
2025-05-16 10:10:00,117.29,117.55,117.07,117.46,472562.0,117.29,117.55,117.07,117.46,472562.0
2025-05-16 10:15:00,117.45,118.24,117.43,118.23,1006930.0,117.45,118.24,117.43,118.23,1006930.0
2025-05-16 10:20:00,118.21,118.21,117.6,117.62,566721.0,118.21,118.21,117.6,117.62,566721.0
2025-05-16 10:25:00,117.64,117.74,117.2,117.28,522051.0,117.64,117.74,117.2,117.28,522051.0
2025-05-16 10:30:00,117.29,117.33,116.69,116.82,649946.0,117.29,117.33,116.69,116.82,649946.0
2025-05-16 10:35:00,116.82,116.89,116.46,116.77,587405.0,116.82,116.89,116.46,116.77,587405.0
2025-05-16 10:40:00,116.78,116.82,116.06,116.08,622223.0,116.78,116.82,116.06,116.08,622223.0
2025-05-16 10:45:00,116.07,116.65,116.01,116.56,604881.0,116.07,116.65,116.01,116.56,604881.0
2025-05-16 10:50:00,116.55,116.71,116.49,116.68,411768.0,116.55,116.71,116.49,116.68,411768.0
2025-05-16 10:55:00,116.68,116.82,116.51,116.7,409511.0,116.68,116.82,116.51,116.7,409511.0
2025-05-16 11:00:00,116.68,117.13,116.68,116.89,445177.0,116.68,117.13,116.68,116.89,445177.0
2025-05-16 11:05:00,116.9,117.21,116.82,117.06,286596.0,116.9,117.21,116.82,117.06,286596.0
2025-05-16 11:10:00,117.05,117.45,117.04,117.44,389957.0,117.05,117.45,117.04,117.44,389957.0
2025-05-16 11:15:00,117.43,117.54,117.2,117.25,340681.0,117.43,117.54,117.2,117.25,340681.0
2025-05-16 11:20:00,117.25,117.5,117.25,117.48,381639.0,117.25,117.5,117.25,117.48,381639.0
2025-05-16 11:25:00,117.48,117.76,117.47,117.69,404502.0,117.48,117.76,117.47,117.69,404502.0
2025-05-16 11:30:00,117.66,117.68,117.22,117.33,431669.0,117.66,117.68,117.22,117.33,431669.0
2025-05-16 11:35:00,117.33,117.45,117.25,117.34,207675.0,117.33,117.45,117.25,117.34,207675.0
2025-05-16 11:40:00,117.34,117.67,117.33,117.56,235945.0,117.34,117.67,117.33,117.56,235945.0
2025-05-16 11:45:00,117.56,117.65,117.47,117.57,189586.0,117.56,117.65,117.47,117.57,189586.0
2025-05-16 11:50:00,117.58,117.66,117.28,117.48,239880.0,117.58,117.66,117.28,117.48,239880.0
2025-05-16 11:55:00,117.49,117.55,117.34,117.37,238178.0,117.49,117.55,117.34,117.37,238178.0
2025-05-16 12:00:00,117.35,117.7,117.29,117.62,275632.0,117.35,117.7,117.29,117.62,275632.0
2025-05-16 12:05:00,117.64,117.73,117.51,117.52,296632.0,117.64,117.73,117.51,117.52,296632.0
2025-05-16 12:10:00,117.52,117.59,117.32,117.51,179297.0,117.52,117.59,117.32,117.51,179297.0
2025-05-16 12:15:00,117.51,117.6,117.45,117.45,135680.0,117.51,117.6,117.45,117.45,135680.0
2025-05-16 12:20:00,117.46,117.76,117.46,117.57,262389.0,117.46,117.76,117.46,117.57,262389.0
2025-05-16 12:25:00,117.53,117.57,117.21,117.25,247866.0,117.53,117.57,117.21,117.25,247866.0
2025-05-16 12:30:00,117.24,117.3,116.98,117.03,456737.0,117.24,117.3,116.98,117.03,456737.0
2025-05-16 12:35:00,117.03,117.25,116.98,117.07,228644.0,117.03,117.25,116.98,117.07,228644.0
2025-05-16 12:40:00,117.07,117.12,116.81,116.86,254866.0,117.07,117.12,116.81,116.86,254866.0
2025-05-16 12:45:00,116.88,117.22,116.87,116.93,194508.0,116.88,117.22,116.87,116.93,194508.0
2025-05-16 12:50:00,116.93,117.09,116.91,116.97,179113.0,116.93,117.09,116.91,116.97,179113.0
2025-05-16 12:55:00,116.97,117.09,116.79,116.81,223451.0,116.97,117.09,116.79,116.81,223451.0
2025-05-16 13:00:00,116.81,117.02,116.71,117.02,205014.0,116.81,117.02,116.71,117.02,205014.0
2025-05-16 13:05:00,117.03,117.13,116.93,117.05,198429.0,117.03,117.13,116.93,117.05,198429.0
2025-05-16 13:10:00,117.04,117.18,116.99,117.17,143574.0,117.04,117.18,116.99,117.17,143574.0
2025-05-16 13:15:00,117.17,117.24,117.03,117.1,235123.0,117.17,117.24,117.03,117.1,235123.0
2025-05-16 13:20:00,117.12,117.15,116.92,117.06,153905.0,117.12,117.15,116.92,117.06,153905.0
2025-05-16 13:25:00,117.07,117.2,117.04,117.09,196294.0,117.07,117.2,117.04,117.09,196294.0
2025-05-16 13:30:00,117.09,117.28,117.0,117.24,210751.0,117.09,117.28,117.0,117.24,210751.0
2025-05-16 13:35:00,117.26,117.33,117.09,117.09,167543.0,117.26,117.33,117.09,117.09,167543.0
2025-05-16 13:40:00,117.09,117.19,116.96,117.05,247889.0,117.09,117.19,116.96,117.05,247889.0
2025-05-16 13:45:00,117.05,117.09,116.89,116.91,194462.0,117.05,117.09,116.89,116.91,194462.0
2025-05-16 13:50:00,116.91,116.92,116.72,116.72,204495.0,116.91,116.92,116.72,116.72,204495.0
2025-05-16 13:55:00,116.71,116.87,116.71,116.83,192919.0,116.71,116.87,116.71,116.83,192919.0
2025-05-16 14:00:00,116.81,116.89,116.67,116.86,204121.0,116.81,116.89,116.67,116.86,204121.0
2025-05-16 14:05:00,116.86,116.86,116.66,116.76,152102.0,116.86,116.86,116.66,116.76,152102.0
2025-05-16 14:10:00,116.75,116.88,116.66,116.8,150648.0,116.75,116.88,116.66,116.8,150648.0
2025-05-16 14:15:00,116.79,116.83,116.52,116.63,197893.0,116.79,116.83,116.52,116.63,197893.0
2025-05-16 14:20:00,116.64,116.72,116.49,116.71,186076.0,116.64,116.72,116.49,116.71,186076.0
2025-05-16 14:25:00,116.71,116.92,116.61,116.9,196972.0,116.71,116.92,116.61,116.9,196972.0
2025-05-16 14:30:00,116.9,116.96,116.82,116.89,244587.0,116.9,116.96,116.82,116.89,244587.0
2025-05-16 14:35:00,116.88,117.08,116.87,116.99,244357.0,116.88,117.08,116.87,116.99,244357.0
2025-05-16 14:40:00,116.99,117.15,116.88,116.9,261075.0,116.99,117.15,116.88,116.9,261075.0
2025-05-16 14:45:00,116.91,117.05,116.91,116.95,167760.0,116.91,117.05,116.91,116.95,167760.0
2025-05-16 14:50:00,116.95,116.99,116.88,116.93,162362.0,116.95,116.99,116.88,116.93,162362.0
2025-05-16 14:55:00,116.94,116.99,116.8,116.89,240170.0,116.94,116.99,116.8,116.89,240170.0
2025-05-16 15:00:00,116.89,117.1,116.87,117.06,146369.0,116.89,117.1,116.87,117.06,146369.0
2025-05-16 15:05:00,117.07,117.17,117.03,117.09,191632.0,117.07,117.17,117.03,117.09,191632.0
2025-05-16 15:10:00,117.09,117.09,116.92,116.96,228875.0,117.09,117.09,116.92,116.96,228875.0
2025-05-16 15:15:00,116.96,117.06,116.94,117.04,144649.0,116.96,117.06,116.94,117.04,144649.0
2025-05-16 15:20:00,117.03,117.03,116.85,116.97,188534.0,117.03,117.03,116.85,116.97,188534.0
2025-05-16 15:25:00,116.98,117.12,116.93,117.07,300661.0,116.98,117.12,116.93,117.07,300661.0
2025-05-16 15:30:00,117.07,117.21,117.01,117.12,287469.0,117.07,117.21,117.01,117.12,287469.0
2025-05-16 15:35:00,117.12,117.16,116.9,116.96,304461.0,117.12,117.16,116.9,116.96,304461.0
2025-05-16 15:40:00,116.95,116.96,116.81,116.89,294522.0,116.95,116.96,116.81,116.89,294522.0
2025-05-16 15:45:00,116.89,117.24,116.88,117.21,361977.0,116.89,117.24,116.88,117.21,361977.0
2025-05-16 15:50:00,117.21,117.24,116.98,117.06,459428.0,117.21,117.24,116.98,117.06,459428.0
2025-05-16 15:55:00,117.07,117.24,116.96,117.17,920610.0,117.07,117.24,116.96,117.17,920610.0
2025-05-19 09:30:00,114.96,115.46,114.2,114.4,1424115.0,114.96,115.46,114.2,114.4,1424115.0
2025-05-19 09:35:00,114.36,115.14,114.17,114.99,743911.0,114.36,115.14,114.17,114.99,743911.0
2025-05-19 09:40:00,114.98,115.36,114.75,115.15,531191.0,114.98,115.36,114.75,115.15,531191.0
2025-05-19 09:45:00,115.13,115.53,114.9,115.47,561093.0,115.13,115.53,114.9,115.47,561093.0
2025-05-19 09:50:00,115.47,115.52,114.89,114.92,550660.0,115.47,115.52,114.89,114.92,550660.0
2025-05-19 09:55:00,114.92,115.29,114.84,114.92,536098.0,114.92,115.29,114.84,114.92,536098.0
2025-05-19 10:00:00,114.91,115.11,114.72,114.81,564202.0,114.91,115.11,114.72,114.81,564202.0
2025-05-19 10:05:00,114.81,115.34,114.77,115.29,497135.0,114.81,115.34,114.77,115.29,497135.0
2025-05-19 10:10:00,115.27,115.4,114.92,114.97,401666.0,115.27,115.4,114.92,114.97,401666.0
2025-05-19 10:15:00,114.97,115.34,114.94,115.19,387847.0,114.97,115.34,114.94,115.19,387847.0
2025-05-19 10:20:00,115.2,115.25,115.03,115.2,383045.0,115.2,115.25,115.03,115.2,383045.0
2025-05-19 10:25:00,115.22,115.22,114.71,115.0,441495.0,115.22,115.22,114.71,115.0,441495.0
2025-05-19 10:30:00,115.0,115.08,114.71,115.03,279244.0,115.0,115.08,114.71,115.03,279244.0
2025-05-19 10:35:00,115.02,115.19,114.86,115.05,244057.0,115.02,115.19,114.86,115.05,244057.0
2025-05-19 10:40:00,115.05,115.22,114.95,114.98,237861.0,115.05,115.22,114.95,114.98,237861.0
2025-05-19 10:45:00,114.99,115.11,114.53,114.62,329703.0,114.99,115.11,114.53,114.62,329703.0
2025-05-19 10:50:00,114.62,114.87,114.49,114.78,328657.0,114.62,114.87,114.49,114.78,328657.0
2025-05-19 10:55:00,114.78,114.8,114.39,114.43,262541.0,114.78,114.8,114.39,114.43,262541.0
2025-05-19 11:00:00,114.43,114.58,114.34,114.54,297559.0,114.43,114.58,114.34,114.54,297559.0
2025-05-19 11:05:00,114.53,114.58,114.14,114.3,286890.0,114.53,114.58,114.14,114.3,286890.0
2025-05-19 11:10:00,114.3,114.62,114.29,114.42,339604.0,114.3,114.62,114.29,114.42,339604.0
2025-05-19 11:15:00,114.43,114.59,114.31,114.57,232541.0,114.43,114.59,114.31,114.57,232541.0
2025-05-19 11:20:00,114.58,114.69,114.45,114.47,292657.0,114.58,114.69,114.45,114.47,292657.0
2025-05-19 11:25:00,114.46,114.5,114.22,114.26,208488.0,114.46,114.5,114.22,114.26,208488.0
2025-05-19 11:30:00,114.27,114.45,114.19,114.24,253349.0,114.27,114.45,114.19,114.24,253349.0
2025-05-19 11:35:00,114.25,114.56,114.22,114.48,229338.0,114.25,114.56,114.22,114.48,229338.0
2025-05-19 11:40:00,114.48,114.61,114.33,114.34,304053.0,114.48,114.61,114.33,114.34,304053.0
2025-05-19 11:45:00,114.34,114.48,114.21,114.23,173083.0,114.34,114.48,114.21,114.23,173083.0
2025-05-19 11:50:00,114.23,114.35,114.16,114.18,203095.0,114.23,114.35,114.16,114.18,203095.0
2025-05-19 11:55:00,114.18,114.39,114.17,114.35,156478.0,114.18,114.39,114.17,114.35,156478.0
2025-05-19 12:00:00,114.35,114.57,114.3,114.55,206137.0,114.35,114.57,114.3,114.55,206137.0
2025-05-19 12:05:00,114.54,114.54,114.28,114.28,162084.0,114.54,114.54,114.28,114.28,162084.0
2025-05-19 12:10:00,114.28,114.45,114.25,114.45,147775.0,114.28,114.45,114.25,114.45,147775.0
2025-05-19 12:15:00,114.45,114.47,114.22,114.23,167473.0,114.45,114.47,114.22,114.23,167473.0
2025-05-19 12:20:00,114.23,114.44,114.22,114.41,145967.0,114.23,114.44,114.22,114.41,145967.0
2025-05-19 12:25:00,114.41,114.57,114.39,114.5,187001.0,114.41,114.57,114.39,114.5,187001.0
2025-05-19 12:30:00,114.51,114.55,114.32,114.35,154206.0,114.51,114.55,114.32,114.35,154206.0
2025-05-19 12:35:00,114.34,114.46,114.29,114.4,147990.0,114.34,114.46,114.29,114.4,147990.0
2025-05-19 12:40:00,114.41,114.43,114.27,114.37,123564.0,114.41,114.43,114.27,114.37,123564.0
2025-05-19 12:45:00,114.37,114.51,114.34,114.44,146681.0,114.37,114.51,114.34,114.44,146681.0
2025-05-19 12:50:00,114.45,114.8,114.45,114.79,204408.0,114.45,114.8,114.45,114.79,204408.0
2025-05-19 12:55:00,114.79,114.94,114.73,114.81,198214.0,114.79,114.94,114.73,114.81,198214.0
2025-05-19 13:00:00,114.81,115.1,114.69,115.08,407960.0,114.81,115.1,114.69,115.08,407960.0
2025-05-19 13:05:00,115.08,115.36,115.06,115.31,375153.0,115.08,115.36,115.06,115.31,375153.0
2025-05-19 13:10:00,115.31,115.31,114.95,114.96,245511.0,115.31,115.31,114.95,114.96,245511.0
2025-05-19 13:15:00,114.97,115.0,114.68,114.72,290863.0,114.97,115.0,114.68,114.72,290863.0
2025-05-19 13:20:00,114.71,114.86,114.66,114.8,193572.0,114.71,114.86,114.66,114.8,193572.0
2025-05-19 13:25:00,114.8,114.99,114.78,114.79,238513.0,114.8,114.99,114.78,114.79,238513.0
2025-05-19 13:30:00,114.79,114.86,114.66,114.84,174442.0,114.79,114.86,114.66,114.84,174442.0
2025-05-19 13:35:00,114.86,114.87,114.67,114.69,141701.0,114.86,114.87,114.67,114.69,141701.0
2025-05-19 13:40:00,114.7,114.82,114.62,114.78,191364.0,114.7,114.82,114.62,114.78,191364.0
2025-05-19 13:45:00,114.79,114.82,114.57,114.59,142292.0,114.79,114.82,114.57,114.59,142292.0
2025-05-19 13:50:00,114.59,114.7,114.51,114.54,184103.0,114.59,114.7,114.51,114.54,184103.0
2025-05-19 13:55:00,114.53,114.58,114.4,114.45,195952.0,114.53,114.58,114.4,114.45,195952.0
2025-05-19 14:00:00,114.46,114.62,114.41,114.56,161540.0,114.46,114.62,114.41,114.56,161540.0
2025-05-19 14:05:00,114.56,114.64,114.54,114.59,123294.0,114.56,114.64,114.54,114.59,123294.0
2025-05-19 14:10:00,114.59,114.61,114.42,114.45,141795.0,114.59,114.61,114.42,114.45,141795.0
2025-05-19 14:15:00,114.45,114.45,114.13,114.23,297220.0,114.45,114.45,114.13,114.23,297220.0
2025-05-19 14:20:00,114.23,114.33,114.09,114.2,365366.0,114.23,114.33,114.09,114.2,365366.0
2025-05-19 14:25:00,114.2,114.38,114.15,114.23,191435.0,114.2,114.38,114.15,114.23,191435.0
2025-05-19 14:30:00,114.23,114.43,114.22,114.42,183858.0,114.23,114.43,114.22,114.42,183858.0
2025-05-19 14:35:00,114.41,114.54,114.39,114.51,190745.0,114.41,114.54,114.39,114.51,190745.0
2025-05-19 14:40:00,114.52,114.52,114.26,114.36,186018.0,114.52,114.52,114.26,114.36,186018.0
2025-05-19 14:45:00,114.34,114.44,114.28,114.36,173005.0,114.34,114.44,114.28,114.36,173005.0
2025-05-19 14:50:00,114.36,114.52,114.34,114.46,156180.0,114.36,114.52,114.34,114.46,156180.0
2025-05-19 14:55:00,114.45,114.5,114.4,114.45,123094.0,114.45,114.5,114.4,114.45,123094.0
2025-05-19 15:00:00,114.45,114.56,114.27,114.34,212928.0,114.45,114.56,114.27,114.34,212928.0
2025-05-19 15:05:00,114.34,114.53,114.28,114.32,187629.0,114.34,114.53,114.28,114.32,187629.0
2025-05-19 15:10:00,114.31,114.35,114.24,114.28,199800.0,114.31,114.35,114.24,114.28,199800.0
2025-05-19 15:15:00,114.28,114.29,114.17,114.19,212187.0,114.28,114.29,114.17,114.19,212187.0
2025-05-19 15:20:00,114.19,114.34,114.17,114.29,255450.0,114.19,114.34,114.17,114.29,255450.0
2025-05-19 15:25:00,114.29,114.29,114.06,114.18,311164.0,114.29,114.29,114.06,114.18,311164.0
2025-05-19 15:30:00,114.19,114.36,114.14,114.28,296746.0,114.19,114.36,114.14,114.28,296746.0
2025-05-19 15:35:00,114.27,114.43,114.23,114.38,273872.0,114.27,114.43,114.23,114.38,273872.0
2025-05-19 15:40:00,114.39,114.39,114.24,114.27,235523.0,114.39,114.39,114.24,114.27,235523.0
2025-05-19 15:45:00,114.26,114.55,114.25,114.48,310683.0,114.26,114.55,114.25,114.48,310683.0
2025-05-19 15:50:00,114.49,114.65,114.45,114.61,483977.0,114.49,114.65,114.45,114.61,483977.0
2025-05-19 15:55:00,114.6,114.81,114.48,114.74,905006.0,114.6,114.81,114.48,114.74,905006.0
2025-05-20 09:30:00,114.35,114.51,113.41,113.76,1085083.0,114.35,114.51,113.41,113.76,1085083.0
2025-05-20 09:35:00,113.73,113.77,113.01,113.15,786165.0,113.73,113.77,113.01,113.15,786165.0
2025-05-20 09:40:00,113.15,113.34,112.85,112.98,779877.0,113.15,113.34,112.85,112.98,779877.0
2025-05-20 09:45:00,112.98,113.0,112.54,112.8,741434.0,112.98,113.0,112.54,112.8,741434.0
2025-05-20 09:50:00,112.78,113.31,112.54,113.31,544792.0,112.78,113.31,112.54,113.31,544792.0
2025-05-20 09:55:00,113.3,113.3,112.79,112.88,390919.0,113.3,113.3,112.79,112.88,390919.0
2025-05-20 10:00:00,112.89,113.22,112.85,113.04,485356.0,112.89,113.22,112.85,113.04,485356.0
2025-05-20 10:05:00,113.05,113.24,112.98,113.03,292589.0,113.05,113.24,112.98,113.03,292589.0
2025-05-20 10:10:00,113.0,113.1,112.85,112.99,275370.0,113.0,113.1,112.85,112.99,275370.0
2025-05-20 10:15:00,113.0,113.43,112.98,113.31,381062.0,113.0,113.43,112.98,113.31,381062.0
2025-05-20 10:20:00,113.32,113.48,113.16,113.27,350326.0,113.32,113.48,113.16,113.27,350326.0
2025-05-20 10:25:00,113.27,113.36,113.02,113.17,228616.0,113.27,113.36,113.02,113.17,228616.0
2025-05-20 10:30:00,113.15,113.35,113.1,113.31,234139.0,113.15,113.35,113.1,113.31,234139.0
2025-05-20 10:35:00,113.3,113.68,113.27,113.61,364560.0,113.3,113.68,113.27,113.61,364560.0
2025-05-20 10:40:00,113.61,113.67,113.48,113.65,259781.0,113.61,113.67,113.48,113.65,259781.0
2025-05-20 10:45:00,113.65,113.84,113.62,113.7,274162.0,113.65,113.84,113.62,113.7,274162.0
2025-05-20 10:50:00,113.7,113.76,113.48,113.73,262278.0,113.7,113.76,113.48,113.73,262278.0
2025-05-20 10:55:00,113.72,113.75,113.46,113.48,216932.0,113.72,113.75,113.46,113.48,216932.0
2025-05-20 11:00:00,113.47,113.67,113.39,113.56,212034.0,113.47,113.67,113.39,113.56,212034.0
2025-05-20 11:05:00,113.57,113.61,113.41,113.44,184013.0,113.57,113.61,113.41,113.44,184013.0
2025-05-20 11:10:00,113.44,113.65,113.36,113.56,236569.0,113.44,113.65,113.36,113.56,236569.0
2025-05-20 11:15:00,113.56,113.65,113.46,113.54,240853.0,113.56,113.65,113.46,113.54,240853.0
2025-05-20 11:20:00,113.55,113.68,113.47,113.61,220902.0,113.55,113.68,113.47,113.61,220902.0
2025-05-20 11:25:00,113.6,113.78,113.51,113.7,253564.0,113.6,113.78,113.51,113.7,253564.0
2025-05-20 11:30:00,113.71,113.84,113.63,113.83,196325.0,113.71,113.84,113.63,113.83,196325.0
2025-05-20 11:35:00,113.81,113.88,113.64,113.73,187351.0,113.81,113.88,113.64,113.73,187351.0
2025-05-20 11:40:00,113.74,113.77,113.4,113.44,209618.0,113.74,113.77,113.4,113.44,209618.0
2025-05-20 11:45:00,113.44,113.65,113.42,113.63,156532.0,113.44,113.65,113.42,113.63,156532.0
2025-05-20 11:50:00,113.63,113.66,113.57,113.58,105154.0,113.63,113.66,113.57,113.58,105154.0
2025-05-20 11:55:00,113.58,113.69,113.46,113.5,165066.0,113.58,113.69,113.46,113.5,165066.0
2025-05-20 12:00:00,113.49,113.54,113.41,113.47,158056.0,113.49,113.54,113.41,113.47,158056.0
2025-05-20 12:05:00,113.47,113.49,113.41,113.45,121376.0,113.47,113.49,113.41,113.45,121376.0
2025-05-20 12:10:00,113.45,113.57,113.37,113.56,187092.0,113.45,113.57,113.37,113.56,187092.0
2025-05-20 12:15:00,113.56,113.67,113.45,113.58,146871.0,113.56,113.67,113.45,113.58,146871.0
2025-05-20 12:20:00,113.57,113.61,113.42,113.43,91557.0,113.57,113.61,113.42,113.43,91557.0
2025-05-20 12:25:00,113.42,113.56,113.33,113.5,208396.0,113.42,113.56,113.33,113.5,208396.0
2025-05-20 12:30:00,113.49,113.77,113.48,113.68,173647.0,113.49,113.77,113.48,113.68,173647.0
2025-05-20 12:35:00,113.69,113.81,113.68,113.74,129020.0,113.69,113.81,113.68,113.74,129020.0
2025-05-20 12:40:00,113.75,113.78,113.68,113.74,113128.0,113.75,113.78,113.68,113.74,113128.0
2025-05-20 12:45:00,113.74,113.78,113.64,113.71,113856.0,113.74,113.78,113.64,113.71,113856.0
2025-05-20 12:50:00,113.72,113.82,113.59,113.64,182044.0,113.72,113.82,113.59,113.64,182044.0
2025-05-20 12:55:00,113.64,113.73,113.63,113.66,80029.0,113.64,113.73,113.63,113.66,80029.0
2025-05-20 13:00:00,113.66,113.72,113.59,113.71,87444.0,113.66,113.72,113.59,113.71,87444.0
2025-05-20 13:05:00,113.71,113.74,113.61,113.72,190914.0,113.71,113.74,113.61,113.72,190914.0
2025-05-20 13:10:00,113.72,113.75,113.58,113.65,114468.0,113.72,113.75,113.58,113.65,114468.0
2025-05-20 13:15:00,113.65,113.67,113.55,113.64,134080.0,113.65,113.67,113.55,113.64,134080.0
2025-05-20 13:20:00,113.63,113.64,113.51,113.59,153159.0,113.63,113.64,113.51,113.59,153159.0
2025-05-20 13:25:00,113.59,113.67,113.55,113.64,84837.0,113.59,113.67,113.55,113.64,84837.0
2025-05-20 13:30:00,113.65,113.66,113.44,113.49,167716.0,113.65,113.66,113.44,113.49,167716.0
2025-05-20 13:35:00,113.49,113.51,113.42,113.45,89283.0,113.49,113.51,113.42,113.45,89283.0
2025-05-20 13:40:00,113.44,113.57,113.43,113.51,112699.0,113.44,113.57,113.43,113.51,112699.0
2025-05-20 13:45:00,113.5,113.58,113.36,113.36,114129.0,113.5,113.58,113.36,113.36,114129.0
2025-05-20 13:50:00,113.37,113.4,113.27,113.4,161942.0,113.37,113.4,113.27,113.4,161942.0
2025-05-20 13:55:00,113.4,113.4,113.27,113.32,101256.0,113.4,113.4,113.27,113.32,101256.0
2025-05-20 14:00:00,113.32,113.36,113.21,113.3,124335.0,113.32,113.36,113.21,113.3,124335.0
2025-05-20 14:05:00,113.31,113.39,113.21,113.23,114112.0,113.31,113.39,113.21,113.23,114112.0
2025-05-20 14:10:00,113.24,113.3,113.16,113.2,102101.0,113.24,113.3,113.16,113.2,102101.0
2025-05-20 14:15:00,113.2,113.23,112.99,113.07,244234.0,113.2,113.23,112.99,113.07,244234.0
2025-05-20 14:20:00,113.07,113.07,112.74,112.87,315968.0,113.07,113.07,112.74,112.87,315968.0
2025-05-20 14:25:00,112.86,112.93,112.38,112.49,382854.0,112.86,112.93,112.38,112.49,382854.0
2025-05-20 14:30:00,112.48,112.6,112.38,112.55,296713.0,112.48,112.6,112.38,112.55,296713.0
2025-05-20 14:35:00,112.54,112.77,112.53,112.68,264487.0,112.54,112.77,112.53,112.68,264487.0
2025-05-20 14:40:00,112.67,112.68,112.46,112.63,213908.0,112.67,112.68,112.46,112.63,213908.0
2025-05-20 14:45:00,112.63,112.63,112.48,112.55,124691.0,112.63,112.63,112.48,112.55,124691.0
2025-05-20 14:50:00,112.55,112.64,112.46,112.49,261816.0,112.55,112.64,112.46,112.49,261816.0
2025-05-20 14:55:00,112.48,112.58,112.45,112.46,112750.0,112.48,112.58,112.45,112.46,112750.0
2025-05-20 15:00:00,112.45,112.48,112.11,112.17,361421.0,112.45,112.48,112.11,112.17,361421.0
2025-05-20 15:05:00,112.18,112.37,112.08,112.33,282867.0,112.18,112.37,112.08,112.33,282867.0
2025-05-20 15:10:00,112.33,112.58,112.29,112.54,215102.0,112.33,112.58,112.29,112.54,215102.0
2025-05-20 15:15:00,112.55,112.72,112.45,112.69,223242.0,112.55,112.72,112.45,112.69,223242.0
2025-05-20 15:20:00,112.69,112.79,112.63,112.76,169803.0,112.69,112.79,112.63,112.76,169803.0
2025-05-20 15:25:00,112.76,113.0,112.75,112.9,370841.0,112.76,113.0,112.75,112.9,370841.0
2025-05-20 15:30:00,112.9,113.12,112.89,113.06,268370.0,112.9,113.12,112.89,113.06,268370.0
2025-05-20 15:35:00,113.07,113.13,113.02,113.13,149518.0,113.07,113.13,113.02,113.13,149518.0
2025-05-20 15:40:00,113.13,113.14,113.04,113.1,180293.0,113.13,113.14,113.04,113.1,180293.0
2025-05-20 15:45:00,113.11,113.28,113.01,113.17,298909.0,113.11,113.28,113.01,113.17,298909.0
2025-05-20 15:50:00,113.17,113.49,113.09,113.41,463238.0,113.17,113.49,113.09,113.41,463238.0
2025-05-20 15:55:00,113.39,113.59,113.3,113.54,746659.0,113.39,113.59,113.3,113.54,746659.0
2025-05-21 09:30:00,113.92,114.79,113.69,113.97,1449910.0,113.92,114.79,113.69,113.97,1449910.0
2025-05-21 09:35:00,113.94,114.55,113.82,114.47,756005.0,113.94,114.55,113.82,114.47,756005.0
2025-05-21 09:40:00,114.46,114.84,114.06,114.64,823259.0,114.46,114.84,114.06,114.64,823259.0
2025-05-21 09:45:00,114.65,115.15,114.57,114.98,792167.0,114.65,115.15,114.57,114.98,792167.0
2025-05-21 09:50:00,114.99,115.37,114.74,115.19,684683.0,114.99,115.37,114.74,115.19,684683.0
2025-05-21 09:55:00,115.2,115.35,114.88,114.99,673083.0,115.2,115.35,114.88,114.99,673083.0
2025-05-21 10:00:00,114.98,115.09,114.6,114.93,704043.0,114.98,115.09,114.6,114.93,704043.0
2025-05-21 10:05:00,114.95,115.04,114.25,114.29,518443.0,114.95,115.04,114.25,114.29,518443.0
2025-05-21 10:10:00,114.29,114.33,114.03,114.15,504339.0,114.29,114.33,114.03,114.15,504339.0
2025-05-21 10:15:00,114.15,114.45,113.93,114.02,440850.0,114.15,114.45,113.93,114.02,440850.0
2025-05-21 10:20:00,114.03,114.35,114.02,114.34,310774.0,114.03,114.35,114.02,114.34,310774.0
2025-05-21 10:25:00,114.33,114.51,114.05,114.2,319141.0,114.33,114.51,114.05,114.2,319141.0
2025-05-21 10:30:00,114.19,114.37,114.03,114.07,242349.0,114.19,114.37,114.03,114.07,242349.0
2025-05-21 10:35:00,114.07,114.42,114.05,114.42,192111.0,114.07,114.42,114.05,114.42,192111.0
2025-05-21 10:40:00,114.43,114.5,114.05,114.16,276856.0,114.43,114.5,114.05,114.16,276856.0
2025-05-21 10:45:00,114.16,114.35,114.06,114.34,221413.0,114.16,114.35,114.06,114.34,221413.0
2025-05-21 10:50:00,114.35,114.57,114.3,114.46,348258.0,114.35,114.57,114.3,114.46,348258.0
2025-05-21 10:55:00,114.47,114.92,114.44,114.91,439251.0,114.47,114.92,114.44,114.91,439251.0
2025-05-21 11:00:00,114.9,115.1,114.64,115.01,439845.0,114.9,115.1,114.64,115.01,439845.0
2025-05-21 11:05:00,115.03,115.59,114.77,115.59,498769.0,115.03,115.59,114.77,115.59,498769.0
2025-05-21 11:10:00,115.59,115.95,115.54,115.89,731924.0,115.59,115.95,115.54,115.89,731924.0
2025-05-21 11:15:00,115.89,115.95,115.4,115.47,453943.0,115.89,115.95,115.4,115.47,453943.0
2025-05-21 11:20:00,115.47,115.63,115.3,115.63,274120.0,115.47,115.63,115.3,115.63,274120.0
2025-05-21 11:25:00,115.61,115.78,115.44,115.75,402125.0,115.61,115.78,115.44,115.75,402125.0
2025-05-21 11:30:00,115.75,115.8,115.37,115.54,349425.0,115.75,115.8,115.37,115.54,349425.0
2025-05-21 11:35:00,115.55,115.6,115.2,115.44,249840.0,115.55,115.6,115.2,115.44,249840.0
2025-05-21 11:40:00,115.44,115.66,115.33,115.65,254852.0,115.44,115.66,115.33,115.65,254852.0
2025-05-21 11:45:00,115.65,115.94,115.59,115.93,239013.0,115.65,115.94,115.59,115.93,239013.0
2025-05-21 11:50:00,115.92,116.06,115.78,115.88,444006.0,115.92,116.06,115.78,115.88,444006.0
2025-05-21 11:55:00,115.89,115.99,115.8,115.81,251109.0,115.89,115.99,115.8,115.81,251109.0
2025-05-21 12:00:00,115.81,116.06,115.76,115.87,280936.0,115.81,116.06,115.76,115.87,280936.0
2025-05-21 12:05:00,115.88,116.1,115.81,116.0,213191.0,115.88,116.1,115.81,116.0,213191.0
2025-05-21 12:10:00,116.01,116.05,115.68,115.69,203276.0,116.01,116.05,115.68,115.69,203276.0
2025-05-21 12:15:00,115.68,115.8,115.67,115.75,127754.0,115.68,115.8,115.67,115.75,127754.0
2025-05-21 12:20:00,115.76,115.78,115.43,115.5,205873.0,115.76,115.78,115.43,115.5,205873.0
2025-05-21 12:25:00,115.5,115.6,115.46,115.53,134167.0,115.5,115.6,115.46,115.53,134167.0
2025-05-21 12:30:00,115.54,115.71,115.47,115.64,151313.0,115.54,115.71,115.47,115.64,151313.0
2025-05-21 12:35:00,115.62,115.67,115.47,115.6,112034.0,115.62,115.67,115.47,115.6,112034.0
2025-05-21 12:40:00,115.61,115.68,115.52,115.53,88416.0,115.61,115.68,115.52,115.53,88416.0
2025-05-21 12:45:00,115.52,115.73,115.48,115.72,160668.0,115.52,115.73,115.48,115.72,160668.0
2025-05-21 12:50:00,115.72,115.95,115.62,115.67,236084.0,115.72,115.95,115.62,115.67,236084.0
2025-05-21 12:55:00,115.66,115.66,115.25,115.28,230206.0,115.66,115.66,115.25,115.28,230206.0
2025-05-21 13:00:00,115.3,115.37,114.98,115.08,290664.0,115.3,115.37,114.98,115.08,290664.0
2025-05-21 13:05:00,115.08,115.36,114.88,114.92,263600.0,115.08,115.36,114.88,114.92,263600.0
2025-05-21 13:10:00,114.91,114.94,114.72,114.8,291809.0,114.91,114.94,114.72,114.8,291809.0
2025-05-21 13:15:00,114.81,114.83,113.92,114.2,677091.0,114.81,114.83,113.92,114.2,677091.0
2025-05-21 13:20:00,114.2,114.22,113.16,113.2,867241.0,114.2,114.22,113.16,113.2,867241.0
2025-05-21 13:25:00,113.19,113.36,112.54,112.6,588508.0,113.19,113.36,112.54,112.6,588508.0
2025-05-21 13:30:00,112.61,113.36,112.26,112.94,813978.0,112.61,113.36,112.26,112.94,813978.0
2025-05-21 13:35:00,112.91,113.39,112.56,113.38,562236.0,112.91,113.39,112.56,113.38,562236.0
2025-05-21 13:40:00,113.39,113.39,112.87,112.9,394252.0,113.39,113.39,112.87,112.9,394252.0
2025-05-21 13:45:00,112.9,113.19,112.74,113.09,305518.0,112.9,113.19,112.74,113.09,305518.0
2025-05-21 13:50:00,113.09,113.19,112.69,112.88,225674.0,113.09,113.19,112.69,112.88,225674.0
2025-05-21 13:55:00,112.87,113.03,112.67,113.01,193453.0,112.87,113.03,112.67,113.01,193453.0
2025-05-21 14:00:00,113.01,113.06,112.62,112.69,265544.0,113.01,113.06,112.62,112.69,265544.0
2025-05-21 14:05:00,112.69,113.2,112.58,113.18,278789.0,112.69,113.2,112.58,113.18,278789.0
2025-05-21 14:10:00,113.16,113.24,112.69,112.82,222722.0,113.16,113.24,112.69,112.82,222722.0
2025-05-21 14:15:00,112.81,112.89,112.63,112.7,257282.0,112.81,112.89,112.63,112.7,257282.0
2025-05-21 14:20:00,112.69,112.74,112.2,112.36,561593.0,112.69,112.74,112.2,112.36,561593.0
2025-05-21 14:25:00,112.35,112.81,112.34,112.67,287090.0,112.35,112.81,112.34,112.67,287090.0
2025-05-21 14:30:00,112.69,113.11,112.62,113.11,343798.0,112.69,113.11,112.62,113.11,343798.0
2025-05-21 14:35:00,113.1,113.19,112.85,112.92,222564.0,113.1,113.19,112.85,112.92,222564.0
2025-05-21 14:40:00,112.92,113.13,112.85,113.07,207640.0,112.92,113.13,112.85,113.07,207640.0
2025-05-21 14:45:00,113.06,113.1,112.73,112.76,188611.0,113.06,113.1,112.73,112.76,188611.0
2025-05-21 14:50:00,112.75,112.82,112.52,112.54,228580.0,112.75,112.82,112.52,112.54,228580.0
2025-05-21 14:55:00,112.53,112.62,112.31,112.4,354774.0,112.53,112.62,112.31,112.4,354774.0
2025-05-21 15:00:00,112.4,112.58,112.28,112.37,286050.0,112.4,112.58,112.28,112.37,286050.0
2025-05-21 15:05:00,112.37,112.44,111.5,111.52,657517.0,112.37,112.44,111.5,111.52,657517.0
2025-05-21 15:10:00,111.52,111.82,111.33,111.79,607632.0,111.52,111.82,111.33,111.79,607632.0
2025-05-21 15:15:00,111.77,111.82,111.27,111.38,425917.0,111.77,111.82,111.27,111.38,425917.0
2025-05-21 15:20:00,111.39,111.53,111.14,111.3,501683.0,111.39,111.53,111.14,111.3,501683.0
2025-05-21 15:25:00,111.29,111.39,111.09,111.26,411471.0,111.29,111.39,111.09,111.26,411471.0
2025-05-21 15:30:00,111.25,111.77,111.25,111.63,450575.0,111.25,111.77,111.25,111.63,450575.0
2025-05-21 15:35:00,111.63,112.07,111.5,112.05,411556.0,111.63,112.07,111.5,112.05,411556.0
2025-05-21 15:40:00,112.05,112.24,111.89,112.22,427743.0,112.05,112.24,111.89,112.22,427743.0
2025-05-21 15:45:00,112.22,112.49,112.05,112.39,449243.0,112.22,112.49,112.05,112.39,449243.0
2025-05-21 15:50:00,112.38,112.8,112.23,112.28,666136.0,112.38,112.8,112.23,112.28,666136.0
2025-05-21 15:55:00,112.29,112.41,112.01,112.05,1297186.0,112.29,112.41,112.01,112.05,1297186.0
2025-05-22 09:30:00,111.91,112.3,111.51,111.52,806458.0,111.91,112.3,111.51,111.52,806458.0
2025-05-22 09:35:00,111.58,112.02,110.94,111.2,792354.0,111.58,112.02,110.94,111.2,792354.0
2025-05-22 09:40:00,111.21,111.73,111.18,111.42,455063.0,111.21,111.73,111.18,111.42,455063.0
2025-05-22 09:45:00,111.42,111.74,111.26,111.64,350114.0,111.42,111.74,111.26,111.64,350114.0
2025-05-22 09:50:00,111.63,112.24,111.46,112.06,578019.0,111.63,112.24,111.46,112.06,578019.0
2025-05-22 09:55:00,112.07,112.46,111.96,112.43,470757.0,112.07,112.46,111.96,112.43,470757.0
2025-05-22 10:00:00,112.44,112.59,112.22,112.36,403292.0,112.44,112.59,112.22,112.36,403292.0
2025-05-22 10:05:00,112.36,112.64,112.26,112.47,377790.0,112.36,112.64,112.26,112.47,377790.0
2025-05-22 10:10:00,112.48,112.49,111.81,111.95,401808.0,112.48,112.49,111.81,111.95,401808.0
2025-05-22 10:15:00,111.95,112.03,111.83,111.98,349246.0,111.95,112.03,111.83,111.98,349246.0
2025-05-22 10:20:00,111.98,111.99,111.56,111.6,376990.0,111.98,111.99,111.56,111.6,376990.0
2025-05-22 10:25:00,111.61,111.88,111.52,111.7,314797.0,111.61,111.88,111.52,111.7,314797.0
2025-05-22 10:30:00,111.68,111.94,111.52,111.86,290329.0,111.68,111.94,111.52,111.86,290329.0
2025-05-22 10:35:00,111.84,111.96,111.44,111.61,288788.0,111.84,111.96,111.44,111.61,288788.0
2025-05-22 10:40:00,111.59,111.88,111.43,111.48,242526.0,111.59,111.88,111.43,111.48,242526.0
2025-05-22 10:45:00,111.48,111.66,111.35,111.56,324389.0,111.48,111.66,111.35,111.56,324389.0
2025-05-22 10:50:00,111.57,111.82,111.53,111.77,373986.0,111.57,111.82,111.53,111.77,373986.0
2025-05-22 10:55:00,111.77,112.16,111.48,112.04,321694.0,111.77,112.16,111.48,112.04,321694.0
2025-05-22 11:00:00,112.05,112.26,111.98,112.16,333165.0,112.05,112.26,111.98,112.16,333165.0
2025-05-22 11:05:00,112.16,112.52,112.14,112.29,369356.0,112.16,112.52,112.14,112.29,369356.0
2025-05-22 11:10:00,112.29,112.3,112.02,112.18,275772.0,112.29,112.3,112.02,112.18,275772.0
2025-05-22 11:15:00,112.19,112.19,111.67,111.98,273428.0,112.19,112.19,111.67,111.98,273428.0
2025-05-22 11:20:00,112.0,112.16,111.85,111.87,242469.0,112.0,112.16,111.85,111.87,242469.0
2025-05-22 11:25:00,111.89,111.94,111.42,111.45,359578.0,111.89,111.94,111.42,111.45,359578.0
2025-05-22 11:30:00,111.45,111.75,111.39,111.67,344353.0,111.45,111.75,111.39,111.67,344353.0
2025-05-22 11:35:00,111.67,111.76,111.49,111.55,246618.0,111.67,111.76,111.49,111.55,246618.0
2025-05-22 11:40:00,111.54,111.74,111.47,111.7,173712.0,111.54,111.74,111.47,111.7,173712.0
2025-05-22 11:45:00,111.7,111.84,111.64,111.67,284573.0,111.7,111.84,111.64,111.67,284573.0
2025-05-22 11:50:00,111.67,111.87,111.65,111.79,189434.0,111.67,111.87,111.65,111.79,189434.0
2025-05-22 11:55:00,111.77,111.91,111.73,111.9,146030.0,111.77,111.91,111.73,111.9,146030.0
2025-05-22 12:00:00,111.9,112.02,111.83,112.01,148437.0,111.9,112.02,111.83,112.01,148437.0
2025-05-22 12:05:00,112.0,112.19,111.84,112.07,303040.0,112.0,112.19,111.84,112.07,303040.0
2025-05-22 12:10:00,112.07,112.28,112.0,112.22,311383.0,112.07,112.28,112.0,112.22,311383.0
2025-05-22 12:15:00,112.23,112.38,111.97,112.01,247691.0,112.23,112.38,111.97,112.01,247691.0
2025-05-22 12:20:00,112.0,112.18,111.92,112.09,209440.0,112.0,112.18,111.92,112.09,209440.0
2025-05-22 12:25:00,112.09,112.18,111.96,111.99,118100.0,112.09,112.18,111.96,111.99,118100.0
2025-05-22 12:30:00,111.99,112.05,111.84,111.9,194616.0,111.99,112.05,111.84,111.9,194616.0
2025-05-22 12:35:00,111.91,112.04,111.77,111.82,187091.0,111.91,112.04,111.77,111.82,187091.0
2025-05-22 12:40:00,111.83,111.88,111.69,111.78,193898.0,111.83,111.88,111.69,111.78,193898.0
2025-05-22 12:45:00,111.77,111.84,111.61,111.62,198077.0,111.77,111.84,111.61,111.62,198077.0
2025-05-22 12:50:00,111.63,111.83,111.56,111.73,197848.0,111.63,111.83,111.56,111.73,197848.0
2025-05-22 12:55:00,111.74,111.74,111.47,111.61,226226.0,111.74,111.74,111.47,111.61,226226.0
2025-05-22 13:00:00,111.6,111.7,111.51,111.65,193063.0,111.6,111.7,111.51,111.65,193063.0
2025-05-22 13:05:00,111.64,111.71,111.51,111.57,151871.0,111.64,111.71,111.51,111.57,151871.0
2025-05-22 13:10:00,111.58,111.65,111.53,111.56,191628.0,111.58,111.65,111.53,111.56,191628.0
2025-05-22 13:15:00,111.55,111.81,111.53,111.67,218132.0,111.55,111.81,111.53,111.67,218132.0
2025-05-22 13:20:00,111.69,111.86,111.64,111.79,239348.0,111.69,111.86,111.64,111.79,239348.0
2025-05-22 13:25:00,111.77,111.8,111.65,111.66,155823.0,111.77,111.8,111.65,111.66,155823.0
2025-05-22 13:30:00,111.68,111.91,111.6,111.91,135109.0,111.68,111.91,111.6,111.91,135109.0
2025-05-22 13:35:00,111.91,111.99,111.82,111.93,182976.0,111.91,111.99,111.82,111.93,182976.0
2025-05-22 13:40:00,111.95,112.15,111.94,112.13,198679.0,111.95,112.15,111.94,112.13,198679.0
2025-05-22 13:45:00,112.13,112.14,111.79,111.81,212528.0,112.13,112.14,111.79,111.81,212528.0
2025-05-22 13:50:00,111.8,111.88,111.65,111.71,177064.0,111.8,111.88,111.65,111.71,177064.0
2025-05-22 13:55:00,111.72,111.87,111.67,111.74,171814.0,111.72,111.87,111.67,111.74,171814.0
2025-05-22 14:00:00,111.75,111.88,111.66,111.7,183107.0,111.75,111.88,111.66,111.7,183107.0
2025-05-22 14:05:00,111.69,111.79,111.56,111.67,181983.0,111.69,111.79,111.56,111.67,181983.0
2025-05-22 14:10:00,111.66,111.84,111.56,111.79,219554.0,111.66,111.84,111.56,111.79,219554.0
2025-05-22 14:15:00,111.79,111.91,111.78,111.91,166235.0,111.79,111.91,111.78,111.91,166235.0
2025-05-22 14:20:00,111.89,111.97,111.72,111.86,195464.0,111.89,111.97,111.72,111.86,195464.0
2025-05-22 14:25:00,111.84,111.92,111.65,111.7,133523.0,111.84,111.92,111.65,111.7,133523.0
2025-05-22 14:30:00,111.69,111.81,111.61,111.8,212006.0,111.69,111.81,111.61,111.8,212006.0
2025-05-22 14:35:00,111.79,111.85,111.62,111.63,130296.0,111.79,111.85,111.62,111.63,130296.0
2025-05-22 14:40:00,111.63,111.65,111.47,111.59,291738.0,111.63,111.65,111.47,111.59,291738.0
2025-05-22 14:45:00,111.6,111.61,111.47,111.49,236534.0,111.6,111.61,111.47,111.49,236534.0
2025-05-22 14:50:00,111.5,111.72,111.49,111.58,194949.0,111.5,111.72,111.49,111.58,194949.0
2025-05-22 14:55:00,111.59,111.78,111.56,111.71,244976.0,111.59,111.78,111.56,111.71,244976.0
2025-05-22 15:00:00,111.7,111.88,111.65,111.82,289476.0,111.7,111.88,111.65,111.82,289476.0
2025-05-22 15:05:00,111.82,111.91,111.76,111.76,150080.0,111.82,111.91,111.76,111.76,150080.0
2025-05-22 15:10:00,111.76,111.86,111.74,111.82,109516.0,111.76,111.86,111.74,111.82,109516.0
2025-05-22 15:15:00,111.83,111.85,111.74,111.79,99894.0,111.83,111.85,111.74,111.79,99894.0
2025-05-22 15:20:00,111.78,111.79,111.65,111.71,181936.0,111.78,111.79,111.65,111.71,181936.0
2025-05-22 15:25:00,111.72,111.96,111.71,111.93,221948.0,111.72,111.96,111.71,111.93,221948.0
2025-05-22 15:30:00,111.93,111.95,111.68,111.8,205318.0,111.93,111.95,111.68,111.8,205318.0
2025-05-22 15:35:00,111.82,111.82,111.59,111.61,194708.0,111.82,111.82,111.59,111.61,194708.0
2025-05-22 15:40:00,111.6,111.63,111.4,111.43,282829.0,111.6,111.63,111.4,111.43,282829.0
2025-05-22 15:45:00,111.43,111.44,111.17,111.35,433586.0,111.43,111.44,111.17,111.35,433586.0
2025-05-22 15:50:00,111.37,111.65,111.14,111.28,444191.0,111.37,111.65,111.14,111.28,444191.0
2025-05-22 15:55:00,111.29,111.39,110.61,110.7,1410657.0,111.29,111.39,110.61,110.7,1410657.0
2025-05-23 09:30:00,108.08,108.78,107.66,108.64,1330937.0,108.08,108.78,107.66,108.64,1330937.0
2025-05-23 09:35:00,108.65,108.98,108.42,108.7,589712.0,108.65,108.98,108.42,108.7,589712.0
2025-05-23 09:40:00,108.7,108.96,108.24,108.57,555557.0,108.7,108.96,108.24,108.57,555557.0
2025-05-23 09:45:00,108.59,108.61,107.86,108.19,503404.0,108.59,108.61,107.86,108.19,503404.0
2025-05-23 09:50:00,108.2,108.69,108.14,108.33,550272.0,108.2,108.69,108.14,108.33,550272.0
2025-05-23 09:55:00,108.32,108.53,108.21,108.36,284060.0,108.32,108.53,108.21,108.36,284060.0
2025-05-23 10:00:00,108.35,108.66,108.33,108.63,383417.0,108.35,108.66,108.33,108.63,383417.0
2025-05-23 10:05:00,108.65,109.22,108.57,109.08,418331.0,108.65,109.22,108.57,109.08,418331.0
2025-05-23 10:10:00,109.07,109.6,108.96,109.16,679505.0,109.07,109.6,108.96,109.16,679505.0
2025-05-23 10:15:00,109.15,109.21,108.61,108.64,337467.0,109.15,109.21,108.61,108.64,337467.0
2025-05-23 10:20:00,108.62,109.1,108.43,109.06,386404.0,108.62,109.1,108.43,109.06,386404.0
2025-05-23 10:25:00,109.06,109.17,108.71,108.86,282244.0,109.06,109.17,108.71,108.86,282244.0
2025-05-23 10:30:00,108.86,109.34,108.84,109.3,227169.0,108.86,109.34,108.84,109.3,227169.0
2025-05-23 10:35:00,109.3,109.32,109.0,109.1,245174.0,109.3,109.32,109.0,109.1,245174.0
2025-05-23 10:40:00,109.09,109.36,109.02,109.3,212755.0,109.09,109.36,109.02,109.3,212755.0
2025-05-23 10:45:00,109.3,109.61,109.26,109.44,250471.0,109.3,109.61,109.26,109.44,250471.0
2025-05-23 10:50:00,109.43,109.5,109.22,109.38,210524.0,109.43,109.5,109.22,109.38,210524.0
2025-05-23 10:55:00,109.38,109.39,109.12,109.17,158188.0,109.38,109.39,109.12,109.17,158188.0
2025-05-23 11:00:00,109.17,109.48,109.09,109.28,184989.0,109.17,109.48,109.09,109.28,184989.0
2025-05-23 11:05:00,109.26,109.35,108.96,109.26,209563.0,109.26,109.35,108.96,109.26,209563.0
2025-05-23 11:10:00,109.26,109.42,109.14,109.28,219414.0,109.26,109.42,109.14,109.28,219414.0
2025-05-23 11:15:00,109.28,109.53,109.08,109.36,261203.0,109.28,109.53,109.08,109.36,261203.0
2025-05-23 11:20:00,109.35,109.6,109.29,109.49,191256.0,109.35,109.6,109.29,109.49,191256.0
2025-05-23 11:25:00,109.48,109.54,109.35,109.41,155249.0,109.48,109.54,109.35,109.41,155249.0
2025-05-23 11:30:00,109.39,109.65,109.32,109.64,235539.0,109.39,109.65,109.32,109.64,235539.0
2025-05-23 11:35:00,109.63,109.87,109.44,109.59,320342.0,109.63,109.87,109.44,109.59,320342.0
2025-05-23 11:40:00,109.59,109.83,109.57,109.72,157341.0,109.59,109.83,109.57,109.72,157341.0
2025-05-23 11:45:00,109.75,109.8,109.62,109.68,129070.0,109.75,109.8,109.62,109.68,129070.0
2025-05-23 11:50:00,109.68,109.71,109.4,109.52,160047.0,109.68,109.71,109.4,109.52,160047.0
2025-05-23 11:55:00,109.54,109.54,109.2,109.22,128968.0,109.54,109.54,109.2,109.22,128968.0
2025-05-23 12:00:00,109.22,109.58,109.18,109.2,235492.0,109.22,109.58,109.18,109.2,235492.0
2025-05-23 12:05:00,109.19,109.54,109.14,109.45,233282.0,109.19,109.54,109.14,109.45,233282.0
2025-05-23 12:10:00,109.45,109.51,109.25,109.37,111604.0,109.45,109.51,109.25,109.37,111604.0
2025-05-23 12:15:00,109.37,109.48,109.28,109.36,116595.0,109.37,109.48,109.28,109.36,116595.0
2025-05-23 12:20:00,109.36,109.65,109.35,109.65,168274.0,109.36,109.65,109.35,109.65,168274.0
2025-05-23 12:25:00,109.64,109.69,109.5,109.52,139047.0,109.64,109.69,109.5,109.52,139047.0
2025-05-23 12:30:00,109.51,109.53,109.29,109.37,121090.0,109.51,109.53,109.29,109.37,121090.0
2025-05-23 12:35:00,109.39,109.75,109.38,109.72,154807.0,109.39,109.75,109.38,109.72,154807.0
2025-05-23 12:40:00,109.7,109.79,109.62,109.75,84500.0,109.7,109.79,109.62,109.75,84500.0
2025-05-23 12:45:00,109.74,109.86,109.69,109.84,147149.0,109.74,109.86,109.69,109.84,147149.0
2025-05-23 12:50:00,109.86,110.02,109.81,109.99,181688.0,109.86,110.02,109.81,109.99,181688.0
2025-05-23 12:55:00,109.98,110.01,109.73,109.78,141528.0,109.98,110.01,109.73,109.78,141528.0
2025-05-23 13:00:00,109.79,110.05,109.73,110.03,161333.0,109.79,110.05,109.73,110.03,161333.0
2025-05-23 13:05:00,110.02,110.24,109.97,110.22,164514.0,110.02,110.24,109.97,110.22,164514.0
2025-05-23 13:10:00,110.22,110.31,110.07,110.24,198359.0,110.22,110.31,110.07,110.24,198359.0
2025-05-23 13:15:00,110.23,110.61,110.23,110.47,238181.0,110.23,110.61,110.23,110.47,238181.0
2025-05-23 13:20:00,110.46,110.58,110.35,110.48,167183.0,110.46,110.58,110.35,110.48,167183.0
2025-05-23 13:25:00,110.47,110.62,110.43,110.58,178807.0,110.47,110.62,110.43,110.58,178807.0
2025-05-23 13:30:00,110.58,110.59,110.32,110.36,174424.0,110.58,110.59,110.32,110.36,174424.0
2025-05-23 13:35:00,110.36,110.48,110.27,110.41,148618.0,110.36,110.48,110.27,110.41,148618.0
2025-05-23 13:40:00,110.41,110.43,110.24,110.4,135011.0,110.41,110.43,110.24,110.4,135011.0
2025-05-23 13:45:00,110.39,110.58,110.35,110.51,114083.0,110.39,110.58,110.35,110.51,114083.0
2025-05-23 13:50:00,110.51,110.7,110.5,110.62,140235.0,110.51,110.7,110.5,110.62,140235.0
2025-05-23 13:55:00,110.63,110.67,110.44,110.58,89530.0,110.63,110.67,110.44,110.58,89530.0
2025-05-23 14:00:00,110.58,110.71,110.46,110.56,160438.0,110.58,110.71,110.46,110.56,160438.0
2025-05-23 14:05:00,110.56,110.91,110.54,110.75,275104.0,110.56,110.91,110.54,110.75,275104.0
2025-05-23 14:10:00,110.75,110.86,110.63,110.84,145518.0,110.75,110.86,110.63,110.84,145518.0
2025-05-23 14:15:00,110.86,111.02,110.64,110.74,285802.0,110.86,111.02,110.64,110.74,285802.0
2025-05-23 14:20:00,110.74,110.81,110.49,110.81,391509.0,110.74,110.81,110.49,110.81,391509.0
2025-05-23 14:25:00,110.8,110.9,110.64,110.78,182379.0,110.8,110.9,110.64,110.78,182379.0
2025-05-23 14:30:00,110.77,110.87,110.69,110.82,154296.0,110.77,110.87,110.69,110.82,154296.0
2025-05-23 14:35:00,110.83,110.9,110.69,110.72,117962.0,110.83,110.9,110.69,110.72,117962.0
2025-05-23 14:40:00,110.72,110.76,110.58,110.67,145259.0,110.72,110.76,110.58,110.67,145259.0
2025-05-23 14:45:00,110.66,110.71,110.38,110.59,207015.0,110.66,110.71,110.38,110.59,207015.0
2025-05-23 14:50:00,110.6,110.64,110.5,110.61,90713.0,110.6,110.64,110.5,110.61,90713.0
2025-05-23 14:55:00,110.61,110.68,110.48,110.6,117227.0,110.61,110.68,110.48,110.6,117227.0
2025-05-23 15:00:00,110.59,110.67,110.44,110.48,172386.0,110.59,110.67,110.44,110.48,172386.0
2025-05-23 15:05:00,110.47,110.87,110.46,110.85,170368.0,110.47,110.87,110.46,110.85,170368.0
2025-05-23 15:10:00,110.86,110.92,110.72,110.85,151538.0,110.86,110.92,110.72,110.85,151538.0
2025-05-23 15:15:00,110.85,110.86,110.67,110.7,125610.0,110.85,110.86,110.67,110.7,125610.0
2025-05-23 15:20:00,110.7,110.74,110.41,110.6,153977.0,110.7,110.74,110.41,110.6,153977.0
2025-05-23 15:25:00,110.59,110.64,110.42,110.58,188177.0,110.59,110.64,110.42,110.58,188177.0
2025-05-23 15:30:00,110.57,110.85,110.53,110.82,179630.0,110.57,110.85,110.53,110.82,179630.0
2025-05-23 15:35:00,110.83,110.87,110.68,110.87,131882.0,110.83,110.87,110.68,110.87,131882.0
2025-05-23 15:40:00,110.87,110.92,110.73,110.82,179616.0,110.87,110.92,110.73,110.82,179616.0
2025-05-23 15:45:00,110.8,110.85,110.57,110.64,297129.0,110.8,110.85,110.57,110.64,297129.0
2025-05-23 15:50:00,110.64,110.67,110.25,110.44,525957.0,110.64,110.67,110.25,110.44,525957.0
2025-05-23 15:55:00,110.41,110.45,110.28,110.33,1094245.0,110.41,110.45,110.28,110.33,1094245.0
2025-05-27 09:30:00,113.18,113.55,112.61,112.76,1246553.0,113.18,113.55,112.61,112.76,1246553.0
2025-05-27 09:35:00,112.73,113.25,112.27,113.23,776320.0,112.73,113.25,112.27,113.23,776320.0
2025-05-27 09:40:00,113.2,113.36,112.94,113.32,515134.0,113.2,113.36,112.94,113.32,515134.0
2025-05-27 09:45:00,113.31,113.86,113.24,113.73,772491.0,113.31,113.86,113.24,113.73,772491.0
2025-05-27 09:50:00,113.7,114.1,113.58,113.71,750196.0,113.7,114.1,113.58,113.71,750196.0
2025-05-27 09:55:00,113.71,114.02,113.67,113.89,404732.0,113.71,114.02,113.67,113.89,404732.0
2025-05-27 10:00:00,113.9,114.78,113.87,114.67,814579.0,113.9,114.78,113.87,114.67,814579.0
2025-05-27 10:05:00,114.68,114.74,114.41,114.6,611584.0,114.68,114.74,114.41,114.6,611584.0
2025-05-27 10:10:00,114.61,114.62,114.17,114.2,409608.0,114.61,114.62,114.17,114.2,409608.0
2025-05-27 10:15:00,114.22,114.67,114.16,114.57,391367.0,114.22,114.67,114.16,114.57,391367.0
2025-05-27 10:20:00,114.58,114.8,114.48,114.65,420505.0,114.58,114.8,114.48,114.65,420505.0
2025-05-27 10:25:00,114.66,114.74,114.43,114.62,430397.0,114.66,114.74,114.43,114.62,430397.0
2025-05-27 10:30:00,114.62,115.17,114.61,115.0,970223.0,114.62,115.17,114.61,115.0,970223.0
2025-05-27 10:35:00,114.99,115.11,114.66,114.76,410087.0,114.99,115.11,114.66,114.76,410087.0
2025-05-27 10:40:00,114.77,114.98,114.62,114.91,312558.0,114.77,114.98,114.62,114.91,312558.0
2025-05-27 10:45:00,114.9,114.96,114.78,114.88,231163.0,114.9,114.96,114.78,114.88,231163.0
2025-05-27 10:50:00,114.88,115.0,114.72,114.77,309132.0,114.88,115.0,114.72,114.77,309132.0
2025-05-27 10:55:00,114.77,114.88,114.6,114.72,291643.0,114.77,114.88,114.6,114.72,291643.0
2025-05-27 11:00:00,114.71,114.98,114.69,114.9,240746.0,114.71,114.98,114.69,114.9,240746.0
2025-05-27 11:05:00,114.91,115.1,114.84,114.88,338424.0,114.91,115.1,114.84,114.88,338424.0
2025-05-27 11:10:00,114.89,114.96,114.75,114.96,280945.0,114.89,114.96,114.75,114.96,280945.0
2025-05-27 11:15:00,114.97,115.0,114.84,114.95,677121.0,114.97,115.0,114.84,114.95,677121.0
2025-05-27 11:20:00,114.94,114.99,114.72,114.84,356683.0,114.94,114.99,114.72,114.84,356683.0
2025-05-27 11:25:00,114.85,115.4,114.76,115.33,2102462.0,114.85,115.4,114.76,115.33,2102462.0
2025-05-27 11:30:00,115.33,115.34,115.13,115.15,312847.0,115.33,115.34,115.13,115.15,312847.0
2025-05-27 11:35:00,115.15,115.22,114.91,114.93,245489.0,115.15,115.22,114.91,114.93,245489.0
2025-05-27 11:40:00,114.93,115.14,114.8,115.03,208634.0,114.93,115.14,114.8,115.03,208634.0
2025-05-27 11:45:00,115.04,115.13,114.97,115.01,259003.0,115.04,115.13,114.97,115.01,259003.0
2025-05-27 11:50:00,115.01,115.08,114.94,115.02,160786.0,115.01,115.08,114.94,115.02,160786.0
2025-05-27 11:55:00,115.04,115.08,114.69,114.8,200850.0,115.04,115.08,114.69,114.8,200850.0
2025-05-27 12:00:00,114.79,114.92,114.74,114.91,210978.0,114.79,114.92,114.74,114.91,210978.0
2025-05-27 12:05:00,114.91,115.14,114.84,114.96,195914.0,114.91,115.14,114.84,114.96,195914.0
2025-05-27 12:10:00,114.96,115.06,114.86,114.91,151344.0,114.96,115.06,114.86,114.91,151344.0
2025-05-27 12:15:00,114.91,115.0,114.85,114.9,138485.0,114.91,115.0,114.85,114.9,138485.0
2025-05-27 12:20:00,114.91,115.18,114.91,115.17,162429.0,114.91,115.18,114.91,115.17,162429.0
2025-05-27 12:25:00,115.17,115.19,115.02,115.04,108209.0,115.17,115.19,115.02,115.04,108209.0
2025-05-27 12:30:00,115.03,115.16,114.99,115.06,144533.0,115.03,115.16,114.99,115.06,144533.0
2025-05-27 12:35:00,115.05,115.17,114.96,115.13,228955.0,115.05,115.17,114.96,115.13,228955.0
2025-05-27 12:40:00,115.13,115.15,114.96,115.08,224978.0,115.13,115.15,114.96,115.08,224978.0
2025-05-27 12:45:00,115.09,115.16,115.02,115.11,162601.0,115.09,115.16,115.02,115.11,162601.0
2025-05-27 12:50:00,115.11,115.12,114.98,114.99,166150.0,115.11,115.12,114.98,114.99,166150.0
2025-05-27 12:55:00,114.99,115.01,114.78,114.83,288033.0,114.99,115.01,114.78,114.83,288033.0
2025-05-27 13:00:00,114.82,115.24,114.82,115.23,250847.0,114.82,115.24,114.82,115.23,250847.0
2025-05-27 13:05:00,115.23,115.32,115.14,115.18,233585.0,115.23,115.32,115.14,115.18,233585.0
2025-05-27 13:10:00,115.17,115.19,115.07,115.15,125836.0,115.17,115.19,115.07,115.15,125836.0
2025-05-27 13:15:00,115.15,115.19,115.02,115.16,133620.0,115.15,115.19,115.02,115.16,133620.0
2025-05-27 13:20:00,115.16,115.3,115.09,115.21,171529.0,115.16,115.3,115.09,115.21,171529.0
2025-05-27 13:25:00,115.21,115.23,115.07,115.09,125401.0,115.21,115.23,115.07,115.09,125401.0
2025-05-27 13:30:00,115.09,115.15,114.97,115.08,117578.0,115.09,115.15,114.97,115.08,117578.0
2025-05-27 13:35:00,115.08,115.09,114.93,114.96,225169.0,115.08,115.09,114.93,114.96,225169.0
2025-05-27 13:40:00,114.96,115.14,114.92,115.06,212869.0,114.96,115.14,114.92,115.06,212869.0
2025-05-27 13:45:00,115.06,115.31,115.01,115.28,196854.0,115.06,115.31,115.01,115.28,196854.0
2025-05-27 13:50:00,115.28,115.37,115.1,115.2,181234.0,115.28,115.37,115.1,115.2,181234.0
2025-05-27 13:55:00,115.21,115.31,115.11,115.13,127259.0,115.21,115.31,115.11,115.13,127259.0
2025-05-27 14:00:00,115.13,115.24,115.08,115.16,144884.0,115.13,115.24,115.08,115.16,144884.0
2025-05-27 14:05:00,115.16,115.19,115.03,115.18,128130.0,115.16,115.19,115.03,115.18,128130.0
2025-05-27 14:10:00,115.18,115.22,115.08,115.17,118738.0,115.18,115.22,115.08,115.17,118738.0
2025-05-27 14:15:00,115.18,115.2,115.01,115.02,137115.0,115.18,115.2,115.01,115.02,137115.0
2025-05-27 14:20:00,115.03,115.03,114.88,114.97,172079.0,115.03,115.03,114.88,114.97,172079.0
2025-05-27 14:25:00,114.96,114.98,114.87,114.92,144072.0,114.96,114.98,114.87,114.92,144072.0
2025-05-27 14:30:00,114.92,114.97,114.8,114.82,161999.0,114.92,114.97,114.8,114.82,161999.0
2025-05-27 14:35:00,114.82,114.91,114.78,114.83,115833.0,114.82,114.91,114.78,114.83,115833.0
2025-05-27 14:40:00,114.83,114.83,114.67,114.75,199953.0,114.83,114.83,114.67,114.75,199953.0
2025-05-27 14:45:00,114.75,114.98,114.71,114.97,190869.0,114.75,114.98,114.71,114.97,190869.0
2025-05-27 14:50:00,114.97,114.99,114.81,114.84,171462.0,114.97,114.99,114.81,114.84,171462.0
2025-05-27 14:55:00,114.84,114.88,114.73,114.78,177544.0,114.84,114.88,114.73,114.78,177544.0
2025-05-27 15:00:00,114.77,114.79,114.64,114.67,194799.0,114.77,114.79,114.64,114.67,194799.0
2025-05-27 15:05:00,114.67,114.75,114.59,114.64,230879.0,114.67,114.75,114.59,114.64,230879.0
2025-05-27 15:10:00,114.63,114.64,114.4,114.46,299327.0,114.63,114.64,114.4,114.46,299327.0
2025-05-27 15:15:00,114.45,114.56,114.37,114.46,242011.0,114.45,114.56,114.37,114.46,242011.0
2025-05-27 15:20:00,114.46,114.56,114.36,114.5,296606.0,114.46,114.56,114.36,114.5,296606.0
2025-05-27 15:25:00,114.49,114.5,114.28,114.39,239253.0,114.49,114.5,114.28,114.39,239253.0
2025-05-27 15:30:00,114.39,114.44,114.16,114.33,331426.0,114.39,114.44,114.16,114.33,331426.0
2025-05-27 15:35:00,114.32,114.34,113.99,114.12,462333.0,114.32,114.34,113.99,114.12,462333.0
2025-05-27 15:40:00,114.12,114.21,114.06,114.07,254314.0,114.12,114.21,114.06,114.07,254314.0
2025-05-27 15:45:00,114.08,114.16,113.96,113.98,429074.0,114.08,114.16,113.96,113.98,429074.0
2025-05-27 15:50:00,113.98,114.43,113.95,114.33,595346.0,113.98,114.43,113.95,114.33,595346.0
2025-05-27 15:55:00,114.34,114.62,114.3,114.55,1385267.0,114.34,114.62,114.3,114.55,1385267.0
2025-05-28 09:30:00,114.92,114.95,114.24,114.52,927344.0,114.92,114.95,114.24,114.52,927344.0
2025-05-28 09:35:00,114.51,114.51,113.87,114.42,694536.0,114.51,114.51,113.87,114.42,694536.0
2025-05-28 09:40:00,114.42,114.49,114.1,114.15,448987.0,114.42,114.49,114.1,114.15,448987.0
2025-05-28 09:45:00,114.16,114.23,113.84,113.88,473665.0,114.16,114.23,113.84,113.88,473665.0
2025-05-28 09:50:00,113.88,114.33,113.76,114.3,456283.0,113.88,114.33,113.76,114.3,456283.0
2025-05-28 09:55:00,114.31,114.39,114.06,114.09,308321.0,114.31,114.39,114.06,114.09,308321.0
2025-05-28 10:00:00,114.09,114.35,114.09,114.2,201365.0,114.09,114.35,114.09,114.2,201365.0
2025-05-28 10:05:00,114.19,114.37,114.14,114.16,220105.0,114.19,114.37,114.14,114.16,220105.0
2025-05-28 10:10:00,114.15,114.32,113.99,114.13,281916.0,114.15,114.32,113.99,114.13,281916.0
2025-05-28 10:15:00,114.13,114.18,113.85,113.89,279008.0,114.13,114.18,113.85,113.89,279008.0
2025-05-28 10:20:00,113.89,114.16,113.81,114.13,275996.0,113.89,114.16,113.81,114.13,275996.0
2025-05-28 10:25:00,114.12,114.15,113.87,113.95,175567.0,114.12,114.15,113.87,113.95,175567.0
2025-05-28 10:30:00,113.96,114.18,113.94,114.16,152863.0,113.96,114.18,113.94,114.16,152863.0
2025-05-28 10:35:00,114.16,114.19,113.96,114.17,206699.0,114.16,114.19,113.96,114.17,206699.0
2025-05-28 10:40:00,114.17,114.23,113.98,114.12,324083.0,114.17,114.23,113.98,114.12,324083.0
2025-05-28 10:45:00,114.1,114.15,113.99,114.1,129532.0,114.1,114.15,113.99,114.1,129532.0
2025-05-28 10:50:00,114.11,114.16,113.95,114.04,169554.0,114.11,114.16,113.95,114.04,169554.0
2025-05-28 10:55:00,114.04,114.07,113.8,113.81,255152.0,114.04,114.07,113.8,113.81,255152.0
2025-05-28 11:00:00,113.81,114.14,113.74,114.12,266966.0,113.81,114.14,113.74,114.12,266966.0
2025-05-28 11:05:00,114.13,114.19,113.96,114.04,178117.0,114.13,114.19,113.96,114.04,178117.0
2025-05-28 11:10:00,114.03,114.04,113.81,113.83,183875.0,114.03,114.04,113.81,113.83,183875.0
2025-05-28 11:15:00,113.84,113.96,113.83,113.9,156282.0,113.84,113.96,113.83,113.9,156282.0
2025-05-28 11:20:00,113.9,114.06,113.86,114.0,160763.0,113.9,114.06,113.86,114.0,160763.0
2025-05-28 11:25:00,113.99,114.01,113.89,113.98,101981.0,113.99,114.01,113.89,113.98,101981.0
2025-05-28 11:30:00,113.97,114.06,113.93,113.96,110841.0,113.97,114.06,113.93,113.96,110841.0
2025-05-28 11:35:00,113.96,114.04,113.87,113.99,125988.0,113.96,114.04,113.87,113.99,125988.0
2025-05-28 11:40:00,114.0,114.09,113.93,113.98,105548.0,114.0,114.09,113.93,113.98,105548.0
2025-05-28 11:45:00,113.97,113.98,113.82,113.89,149324.0,113.97,113.98,113.82,113.89,149324.0
2025-05-28 11:50:00,113.89,114.04,113.87,113.98,105019.0,113.89,114.04,113.87,113.98,105019.0
2025-05-28 11:55:00,113.99,113.99,113.58,113.59,216609.0,113.99,113.99,113.58,113.59,216609.0
2025-05-28 12:00:00,113.6,113.86,113.59,113.86,249236.0,113.6,113.86,113.59,113.86,249236.0
2025-05-28 12:05:00,113.85,113.92,113.8,113.81,102001.0,113.85,113.92,113.8,113.81,102001.0
2025-05-28 12:10:00,113.81,113.83,113.67,113.83,109102.0,113.81,113.83,113.67,113.83,109102.0
2025-05-28 12:15:00,113.83,113.91,113.8,113.81,86858.0,113.83,113.91,113.8,113.81,86858.0
2025-05-28 12:20:00,113.8,113.81,113.68,113.72,88482.0,113.8,113.81,113.68,113.72,88482.0
2025-05-28 12:25:00,113.72,113.85,113.71,113.83,92606.0,113.72,113.85,113.71,113.83,92606.0
2025-05-28 12:30:00,113.81,113.97,113.8,113.93,176389.0,113.81,113.97,113.8,113.93,176389.0
2025-05-28 12:35:00,113.93,114.1,113.88,113.98,186945.0,113.93,114.1,113.88,113.98,186945.0
2025-05-28 12:40:00,113.99,114.08,113.89,113.94,110441.0,113.99,114.08,113.89,113.94,110441.0
2025-05-28 12:45:00,113.94,113.94,113.78,113.81,119442.0,113.94,113.94,113.78,113.81,119442.0
2025-05-28 12:50:00,113.81,113.84,113.59,113.62,176299.0,113.81,113.84,113.59,113.62,176299.0
2025-05-28 12:55:00,113.62,113.84,113.61,113.78,121439.0,113.62,113.84,113.61,113.78,121439.0
2025-05-28 13:00:00,113.79,113.87,113.7,113.84,131203.0,113.79,113.87,113.7,113.84,131203.0
2025-05-28 13:05:00,113.83,113.98,113.82,113.92,111919.0,113.83,113.98,113.82,113.92,111919.0
2025-05-28 13:10:00,113.92,113.92,113.81,113.85,90241.0,113.92,113.92,113.81,113.85,90241.0
2025-05-28 13:15:00,113.84,114.01,113.8,113.97,116263.0,113.84,114.01,113.8,113.97,116263.0
2025-05-28 13:20:00,113.96,114.05,113.92,113.98,124482.0,113.96,114.05,113.92,113.98,124482.0
2025-05-28 13:25:00,113.99,114.0,113.88,113.97,114343.0,113.99,114.0,113.88,113.97,114343.0
2025-05-28 13:30:00,113.96,113.98,113.83,113.88,94433.0,113.96,113.98,113.83,113.88,94433.0
2025-05-28 13:35:00,113.88,113.96,113.81,113.9,81365.0,113.88,113.96,113.81,113.9,81365.0
2025-05-28 13:40:00,113.88,113.93,113.76,113.88,80675.0,113.88,113.93,113.76,113.88,80675.0
2025-05-28 13:45:00,113.87,113.95,113.85,113.95,60743.0,113.87,113.95,113.85,113.95,60743.0
2025-05-28 13:50:00,113.94,113.94,113.74,113.81,151282.0,113.94,113.94,113.74,113.81,151282.0
2025-05-28 13:55:00,113.81,113.91,113.79,113.83,127350.0,113.81,113.91,113.79,113.83,127350.0
2025-05-28 14:00:00,113.84,113.89,113.8,113.87,137075.0,113.84,113.89,113.8,113.87,137075.0
2025-05-28 14:05:00,113.86,113.88,113.72,113.79,212762.0,113.86,113.88,113.72,113.79,212762.0
2025-05-28 14:10:00,113.79,113.94,113.78,113.86,225007.0,113.79,113.94,113.78,113.86,225007.0
2025-05-28 14:15:00,113.86,113.91,113.72,113.73,96182.0,113.86,113.91,113.72,113.73,96182.0
2025-05-28 14:20:00,113.73,113.79,113.67,113.75,130893.0,113.73,113.79,113.67,113.75,130893.0
2025-05-28 14:25:00,113.74,113.78,113.61,113.63,116166.0,113.74,113.78,113.61,113.63,116166.0
2025-05-28 14:30:00,113.62,113.65,113.48,113.57,240807.0,113.62,113.65,113.48,113.57,240807.0
2025-05-28 14:35:00,113.57,113.74,113.55,113.66,143203.0,113.57,113.74,113.55,113.66,143203.0
2025-05-28 14:40:00,113.65,113.72,113.62,113.67,125773.0,113.65,113.72,113.62,113.67,125773.0
2025-05-28 14:45:00,113.67,113.83,113.62,113.76,216055.0,113.67,113.83,113.62,113.76,216055.0
2025-05-28 14:50:00,113.77,113.81,113.17,113.31,336785.0,113.77,113.81,113.17,113.31,336785.0
2025-05-28 14:55:00,113.31,113.65,113.28,113.57,148411.0,113.31,113.65,113.28,113.57,148411.0
2025-05-28 15:00:00,113.57,113.76,113.52,113.75,142709.0,113.57,113.76,113.52,113.75,142709.0
2025-05-28 15:05:00,113.74,114.02,113.72,113.95,288713.0,113.74,114.02,113.72,113.95,288713.0
2025-05-28 15:10:00,113.96,114.03,113.35,113.65,378555.0,113.96,114.03,113.35,113.65,378555.0
2025-05-28 15:15:00,113.68,113.76,113.51,113.6,226874.0,113.68,113.76,113.51,113.6,226874.0
2025-05-28 15:20:00,113.6,113.71,113.54,113.57,147791.0,113.6,113.71,113.54,113.57,147791.0
2025-05-28 15:25:00,113.58,113.71,113.5,113.68,237744.0,113.58,113.71,113.5,113.68,237744.0
2025-05-28 15:30:00,113.67,113.72,113.48,113.57,208112.0,113.67,113.72,113.48,113.57,208112.0
2025-05-28 15:35:00,113.57,113.57,113.28,113.3,260413.0,113.57,113.57,113.28,113.3,260413.0
2025-05-28 15:40:00,113.31,113.39,113.11,113.23,332725.0,113.31,113.39,113.11,113.23,332725.0
2025-05-28 15:45:00,113.23,113.4,113.14,113.2,285629.0,113.23,113.4,113.14,113.2,285629.0
2025-05-28 15:50:00,113.21,113.21,112.66,112.86,607408.0,113.21,113.21,112.66,112.86,607408.0
2025-05-28 15:55:00,112.85,113.1,112.69,112.87,1213852.0,112.85,113.1,112.69,112.87,1213852.0
2025-05-29 09:30:00,115.46,115.59,114.42,114.94,1380756.0,115.46,115.59,114.42,114.94,1380756.0
2025-05-29 09:35:00,114.96,115.3,114.71,114.71,853995.0,114.96,115.3,114.71,114.71,853995.0
2025-05-29 09:40:00,114.71,115.0,114.58,114.64,602501.0,114.71,115.0,114.58,114.64,602501.0
2025-05-29 09:45:00,114.64,114.95,114.52,114.9,546964.0,114.64,114.95,114.52,114.9,546964.0
2025-05-29 09:50:00,114.89,115.28,114.62,114.78,677517.0,114.89,115.28,114.62,114.78,677517.0
2025-05-29 09:55:00,114.77,114.85,114.46,114.6,522119.0,114.77,114.85,114.46,114.6,522119.0
2025-05-29 10:00:00,114.58,114.82,114.4,114.52,370018.0,114.58,114.82,114.4,114.52,370018.0
2025-05-29 10:05:00,114.5,114.5,113.46,113.61,691154.0,114.5,114.5,113.46,113.61,691154.0
2025-05-29 10:10:00,113.62,113.92,113.39,113.87,383871.0,113.62,113.92,113.39,113.87,383871.0
2025-05-29 10:15:00,113.85,113.94,113.43,113.69,310948.0,113.85,113.94,113.43,113.69,310948.0
2025-05-29 10:20:00,113.67,113.98,113.56,113.73,324832.0,113.67,113.98,113.56,113.73,324832.0
2025-05-29 10:25:00,113.7,114.12,113.65,114.09,442497.0,113.7,114.12,113.65,114.09,442497.0
2025-05-29 10:30:00,114.07,114.12,113.82,113.89,222149.0,114.07,114.12,113.82,113.89,222149.0
2025-05-29 10:35:00,113.86,114.35,113.82,114.34,322758.0,113.86,114.35,113.82,114.34,322758.0
2025-05-29 10:40:00,114.33,114.43,114.18,114.33,263706.0,114.33,114.43,114.18,114.33,263706.0
2025-05-29 10:45:00,114.33,114.4,114.14,114.34,202426.0,114.33,114.4,114.14,114.34,202426.0
2025-05-29 10:50:00,114.34,114.7,114.21,114.65,219124.0,114.34,114.7,114.21,114.65,219124.0
2025-05-29 10:55:00,114.64,114.8,114.49,114.56,387473.0,114.64,114.8,114.49,114.56,387473.0
2025-05-29 11:00:00,114.57,114.62,114.25,114.34,196202.0,114.57,114.62,114.25,114.34,196202.0
2025-05-29 11:05:00,114.34,114.44,114.25,114.35,168542.0,114.34,114.44,114.25,114.35,168542.0
2025-05-29 11:10:00,114.34,114.49,113.96,114.0,211783.0,114.34,114.49,113.96,114.0,211783.0
2025-05-29 11:15:00,113.99,114.17,113.97,114.04,188931.0,113.99,114.17,113.97,114.04,188931.0
2025-05-29 11:20:00,114.04,114.32,114.02,114.09,257094.0,114.04,114.32,114.02,114.09,257094.0
2025-05-29 11:25:00,114.09,114.3,114.06,114.16,232370.0,114.09,114.3,114.06,114.16,232370.0
2025-05-29 11:30:00,114.15,114.18,113.5,113.59,275155.0,114.15,114.18,113.5,113.59,275155.0
2025-05-29 11:35:00,113.59,113.74,113.36,113.39,361135.0,113.59,113.74,113.36,113.39,361135.0
2025-05-29 11:40:00,113.38,113.65,113.26,113.56,288566.0,113.38,113.65,113.26,113.56,288566.0
2025-05-29 11:45:00,113.56,113.63,113.33,113.34,231518.0,113.56,113.63,113.33,113.34,231518.0
2025-05-29 11:50:00,113.34,113.58,113.33,113.44,160969.0,113.34,113.58,113.33,113.44,160969.0
2025-05-29 11:55:00,113.43,113.56,112.83,112.98,390951.0,113.43,113.56,112.83,112.98,390951.0
2025-05-29 12:00:00,112.98,113.02,112.67,112.82,458189.0,112.98,113.02,112.67,112.82,458189.0
2025-05-29 12:05:00,112.82,113.04,112.77,112.93,256203.0,112.82,113.04,112.77,112.93,256203.0
2025-05-29 12:10:00,112.93,113.15,112.9,113.13,175972.0,112.93,113.15,112.9,113.13,175972.0
2025-05-29 12:15:00,113.13,113.31,113.08,113.11,225385.0,113.13,113.31,113.08,113.11,225385.0
2025-05-29 12:20:00,113.12,113.15,112.99,113.08,210045.0,113.12,113.15,112.99,113.08,210045.0
2025-05-29 12:25:00,113.09,113.2,113.04,113.1,165647.0,113.09,113.2,113.04,113.1,165647.0
2025-05-29 12:30:00,113.08,113.21,113.02,113.07,115721.0,113.08,113.21,113.02,113.07,115721.0
2025-05-29 12:35:00,113.05,113.27,113.03,113.22,175758.0,113.05,113.27,113.03,113.22,175758.0
2025-05-29 12:40:00,113.22,113.31,113.12,113.2,134284.0,113.22,113.31,113.12,113.2,134284.0
2025-05-29 12:45:00,113.19,113.26,113.09,113.13,110001.0,113.19,113.26,113.09,113.13,110001.0
2025-05-29 12:50:00,113.13,113.22,113.05,113.22,133597.0,113.13,113.22,113.05,113.22,133597.0
2025-05-29 12:55:00,113.21,113.38,113.1,113.26,164995.0,113.21,113.38,113.1,113.26,164995.0
2025-05-29 13:00:00,113.25,113.33,113.1,113.11,186888.0,113.25,113.33,113.1,113.11,186888.0
2025-05-29 13:05:00,113.11,113.24,112.9,112.98,281726.0,113.11,113.24,112.9,112.98,281726.0
2025-05-29 13:10:00,112.96,113.07,112.94,112.98,133498.0,112.96,113.07,112.94,112.98,133498.0
2025-05-29 13:15:00,112.99,113.04,112.73,112.79,272371.0,112.99,113.04,112.73,112.79,272371.0
2025-05-29 13:20:00,112.81,112.87,112.66,112.8,242876.0,112.81,112.87,112.66,112.8,242876.0
2025-05-29 13:25:00,112.8,112.86,112.66,112.8,181637.0,112.8,112.86,112.66,112.8,181637.0
2025-05-29 13:30:00,112.81,113.0,112.76,112.96,143976.0,112.81,113.0,112.76,112.96,143976.0
2025-05-29 13:35:00,112.97,113.09,112.8,112.96,134114.0,112.97,113.09,112.8,112.96,134114.0
2025-05-29 13:40:00,112.96,113.13,112.94,113.04,149665.0,112.96,113.13,112.94,113.04,149665.0
2025-05-29 13:45:00,113.04,113.1,112.68,112.72,228952.0,113.04,113.1,112.68,112.72,228952.0
2025-05-29 13:50:00,112.72,112.95,112.69,112.86,190176.0,112.72,112.95,112.69,112.86,190176.0
2025-05-29 13:55:00,112.88,112.88,112.64,112.66,175183.0,112.88,112.88,112.64,112.66,175183.0
2025-05-29 14:00:00,112.65,112.81,112.62,112.76,142370.0,112.65,112.81,112.62,112.76,142370.0
2025-05-29 14:05:00,112.76,112.94,112.73,112.89,192381.0,112.76,112.94,112.73,112.89,192381.0
2025-05-29 14:10:00,112.89,113.0,112.76,112.94,167784.0,112.89,113.0,112.76,112.94,167784.0
2025-05-29 14:15:00,112.94,112.97,112.52,112.54,223645.0,112.94,112.97,112.52,112.54,223645.0
2025-05-29 14:20:00,112.54,112.54,112.19,112.21,324122.0,112.54,112.54,112.19,112.21,324122.0
2025-05-29 14:25:00,112.22,112.37,112.13,112.29,222431.0,112.22,112.37,112.13,112.29,222431.0
2025-05-29 14:30:00,112.29,112.58,112.29,112.58,188561.0,112.29,112.58,112.29,112.58,188561.0
2025-05-29 14:35:00,112.58,112.72,112.55,112.68,191713.0,112.58,112.72,112.55,112.68,191713.0
2025-05-29 14:40:00,112.68,112.69,112.55,112.64,154761.0,112.68,112.69,112.55,112.64,154761.0
2025-05-29 14:45:00,112.66,112.82,112.65,112.68,155376.0,112.66,112.82,112.65,112.68,155376.0
2025-05-29 14:50:00,112.68,112.88,112.68,112.81,148295.0,112.68,112.88,112.68,112.81,148295.0
2025-05-29 14:55:00,112.8,112.88,112.38,112.52,250772.0,112.8,112.88,112.38,112.52,250772.0
2025-05-29 15:00:00,112.52,112.74,112.45,112.69,202357.0,112.52,112.74,112.45,112.69,202357.0
2025-05-29 15:05:00,112.7,112.74,112.36,112.42,323147.0,112.7,112.74,112.36,112.42,323147.0
2025-05-29 15:10:00,112.43,112.55,112.36,112.42,202893.0,112.43,112.55,112.36,112.42,202893.0
2025-05-29 15:15:00,112.41,112.61,112.32,112.56,190753.0,112.41,112.61,112.32,112.56,190753.0
2025-05-29 15:20:00,112.55,112.76,112.54,112.72,170684.0,112.55,112.76,112.54,112.72,170684.0
2025-05-29 15:25:00,112.71,112.8,112.53,112.56,162112.0,112.71,112.8,112.53,112.56,162112.0
2025-05-29 15:30:00,112.56,112.73,112.55,112.7,164978.0,112.56,112.73,112.55,112.7,164978.0
2025-05-29 15:35:00,112.69,112.73,112.61,112.65,134167.0,112.69,112.73,112.61,112.65,134167.0
2025-05-29 15:40:00,112.65,112.79,112.65,112.67,156248.0,112.65,112.79,112.65,112.67,156248.0
2025-05-29 15:45:00,112.66,112.93,112.66,112.85,259661.0,112.66,112.93,112.66,112.85,259661.0
2025-05-29 15:50:00,112.86,113.08,112.7,112.86,500064.0,112.86,113.08,112.7,112.86,500064.0
2025-05-29 15:55:00,112.86,113.15,112.79,113.03,923696.0,112.86,113.15,112.79,113.03,923696.0
2025-05-30 09:30:00,111.65,112.11,110.96,110.98,882275.0,111.65,112.11,110.96,110.98,882275.0
2025-05-30 09:35:00,110.97,111.06,110.6,110.83,707965.0,110.97,111.06,110.6,110.83,707965.0
2025-05-30 09:40:00,110.85,111.1,110.27,110.4,676439.0,110.85,111.1,110.27,110.4,676439.0
2025-05-30 09:45:00,110.39,110.91,110.2,110.68,589934.0,110.39,110.91,110.2,110.68,589934.0
2025-05-30 09:50:00,110.68,110.71,110.02,110.54,509248.0,110.68,110.71,110.02,110.54,509248.0
2025-05-30 09:55:00,110.53,110.62,110.3,110.56,303153.0,110.53,110.62,110.3,110.56,303153.0
2025-05-30 10:00:00,110.56,111.18,110.55,111.13,471932.0,110.56,111.18,110.55,111.13,471932.0
2025-05-30 10:05:00,111.13,111.31,111.09,111.19,343989.0,111.13,111.31,111.09,111.19,343989.0
2025-05-30 10:10:00,111.17,111.43,111.01,111.37,308075.0,111.17,111.43,111.01,111.37,308075.0
2025-05-30 10:15:00,111.34,111.43,111.08,111.24,220626.0,111.34,111.43,111.08,111.24,220626.0
2025-05-30 10:20:00,111.25,111.41,111.16,111.36,199200.0,111.25,111.41,111.16,111.36,199200.0
2025-05-30 10:25:00,111.34,111.49,111.28,111.4,229189.0,111.34,111.49,111.28,111.4,229189.0
2025-05-30 10:30:00,111.4,111.43,111.26,111.36,178254.0,111.4,111.43,111.26,111.36,178254.0
2025-05-30 10:35:00,111.36,111.72,111.2,111.67,281340.0,111.36,111.72,111.2,111.67,281340.0
2025-05-30 10:40:00,111.67,111.7,111.39,111.4,197312.0,111.67,111.7,111.39,111.4,197312.0
2025-05-30 10:45:00,111.39,111.43,111.22,111.37,173729.0,111.39,111.43,111.22,111.37,173729.0
2025-05-30 10:50:00,111.37,111.37,111.1,111.34,272335.0,111.37,111.37,111.1,111.34,272335.0
2025-05-30 10:55:00,111.34,111.6,111.23,111.29,168516.0,111.34,111.6,111.23,111.29,168516.0
2025-05-30 11:00:00,111.33,111.45,111.2,111.26,163971.0,111.33,111.45,111.2,111.26,163971.0
2025-05-30 11:05:00,111.25,111.34,111.14,111.19,226394.0,111.25,111.34,111.14,111.19,226394.0
2025-05-30 11:10:00,111.2,111.2,110.95,111.01,228928.0,111.2,111.2,110.95,111.01,228928.0
2025-05-30 11:15:00,111.02,111.16,110.81,110.86,171297.0,111.02,111.16,110.81,110.86,171297.0
2025-05-30 11:20:00,110.86,111.04,110.82,110.95,223246.0,110.86,111.04,110.82,110.95,223246.0
2025-05-30 11:25:00,110.95,111.42,110.9,111.33,249625.0,110.95,111.42,110.9,111.33,249625.0
2025-05-30 11:30:00,111.32,111.49,110.92,110.99,215685.0,111.32,111.49,110.92,110.99,215685.0
2025-05-30 11:35:00,110.97,111.08,110.8,110.89,151446.0,110.97,111.08,110.8,110.89,151446.0
2025-05-30 11:40:00,110.87,110.9,110.6,110.73,166185.0,110.87,110.9,110.6,110.73,166185.0
2025-05-30 11:45:00,110.72,110.98,110.59,110.96,128859.0,110.72,110.98,110.59,110.96,128859.0
2025-05-30 11:50:00,110.96,111.01,110.86,110.95,134129.0,110.96,111.01,110.86,110.95,134129.0
2025-05-30 11:55:00,110.96,111.01,110.79,110.86,103266.0,110.96,111.01,110.79,110.86,103266.0
2025-05-30 12:00:00,110.87,110.91,110.54,110.58,117431.0,110.87,110.91,110.54,110.58,117431.0
2025-05-30 12:05:00,110.57,110.77,110.53,110.77,102646.0,110.57,110.77,110.53,110.77,102646.0
2025-05-30 12:10:00,110.76,110.79,110.57,110.69,121102.0,110.76,110.79,110.57,110.69,121102.0
2025-05-30 12:15:00,110.7,110.72,110.35,110.41,191302.0,110.7,110.72,110.35,110.41,191302.0
2025-05-30 12:20:00,110.42,110.48,110.11,110.19,206790.0,110.42,110.48,110.11,110.19,206790.0
2025-05-30 12:25:00,110.19,110.23,109.43,109.55,583682.0,110.19,110.23,109.43,109.55,583682.0
2025-05-30 12:30:00,109.54,109.58,108.77,109.03,651409.0,109.54,109.58,108.77,109.03,651409.0
2025-05-30 12:35:00,109.01,109.42,108.87,109.33,566161.0,109.01,109.42,108.87,109.33,566161.0
2025-05-30 12:40:00,109.33,109.55,109.0,109.09,391350.0,109.33,109.55,109.0,109.09,391350.0
2025-05-30 12:45:00,109.09,109.16,108.91,109.05,304497.0,109.09,109.16,108.91,109.05,304497.0
2025-05-30 12:50:00,109.02,109.03,108.62,108.65,278605.0,109.02,109.03,108.62,108.65,278605.0
2025-05-30 12:55:00,108.65,109.02,108.61,109.0,243784.0,108.65,109.02,108.61,109.0,243784.0
2025-05-30 13:00:00,108.99,109.34,108.85,109.25,275243.0,108.99,109.34,108.85,109.25,275243.0
2025-05-30 13:05:00,109.24,109.69,109.24,109.63,229555.0,109.24,109.69,109.24,109.63,229555.0
2025-05-30 13:10:00,109.63,109.68,109.45,109.64,208611.0,109.63,109.68,109.45,109.64,208611.0
2025-05-30 13:15:00,109.64,109.72,109.45,109.56,290755.0,109.64,109.72,109.45,109.56,290755.0
2025-05-30 13:20:00,109.58,109.64,109.35,109.48,156889.0,109.58,109.64,109.35,109.48,156889.0
2025-05-30 13:25:00,109.48,109.64,109.38,109.64,165961.0,109.48,109.64,109.38,109.64,165961.0
2025-05-30 13:30:00,109.62,109.83,109.55,109.79,137364.0,109.62,109.83,109.55,109.79,137364.0
2025-05-30 13:35:00,109.8,109.96,109.7,109.78,169719.0,109.8,109.96,109.7,109.78,169719.0
2025-05-30 13:40:00,109.77,109.88,109.73,109.73,80173.0,109.77,109.88,109.73,109.73,80173.0
2025-05-30 13:45:00,109.74,109.75,109.48,109.64,154771.0,109.74,109.75,109.48,109.64,154771.0
2025-05-30 13:50:00,109.64,109.84,109.63,109.79,100466.0,109.64,109.84,109.63,109.79,100466.0
2025-05-30 13:55:00,109.78,109.82,109.48,109.51,118523.0,109.78,109.82,109.48,109.51,118523.0
2025-05-30 14:00:00,109.51,109.69,109.5,109.57,107228.0,109.51,109.69,109.5,109.57,107228.0
2025-05-30 14:05:00,109.58,109.83,109.54,109.79,148102.0,109.58,109.83,109.54,109.79,148102.0
2025-05-30 14:10:00,109.8,109.86,109.75,109.81,158401.0,109.8,109.86,109.75,109.81,158401.0
2025-05-30 14:15:00,109.81,110.09,109.66,110.06,306884.0,109.81,110.09,109.66,110.06,306884.0
2025-05-30 14:20:00,110.06,110.18,109.91,110.11,207223.0,110.06,110.18,109.91,110.11,207223.0
2025-05-30 14:25:00,110.12,110.26,110.08,110.11,158965.0,110.12,110.26,110.08,110.11,158965.0
2025-05-30 14:30:00,110.12,110.35,110.09,110.09,185360.0,110.12,110.35,110.09,110.09,185360.0
2025-05-30 14:35:00,110.09,110.33,110.07,110.27,120367.0,110.09,110.33,110.07,110.27,120367.0
2025-05-30 14:40:00,110.27,110.29,109.98,110.07,130676.0,110.27,110.29,109.98,110.07,130676.0
2025-05-30 14:45:00,110.07,110.23,110.05,110.22,132637.0,110.07,110.23,110.05,110.22,132637.0
2025-05-30 14:50:00,110.22,110.53,110.19,110.45,162153.0,110.22,110.53,110.19,110.45,162153.0
2025-05-30 14:55:00,110.45,110.54,110.3,110.51,169571.0,110.45,110.54,110.3,110.51,169571.0
2025-05-30 15:00:00,110.5,110.78,110.47,110.7,206928.0,110.5,110.78,110.47,110.7,206928.0
2025-05-30 15:05:00,110.7,110.95,110.69,110.77,295866.0,110.7,110.95,110.69,110.77,295866.0
2025-05-30 15:10:00,110.77,110.87,110.7,110.85,176556.0,110.77,110.87,110.7,110.85,176556.0
2025-05-30 15:15:00,110.85,111.04,110.83,110.95,207490.0,110.85,111.04,110.83,110.95,207490.0
2025-05-30 15:20:00,110.95,111.04,110.78,111.01,207028.0,110.95,111.04,110.78,111.01,207028.0
2025-05-30 15:25:00,111.02,111.19,111.0,111.12,273822.0,111.02,111.19,111.0,111.12,273822.0
2025-05-30 15:30:00,111.13,111.16,110.89,111.04,228702.0,111.13,111.16,110.89,111.04,228702.0
2025-05-30 15:35:00,111.04,111.33,111.02,111.09,287325.0,111.04,111.33,111.02,111.09,287325.0
2025-05-30 15:40:00,111.1,111.13,110.79,110.89,249122.0,111.1,111.13,110.79,110.89,249122.0
2025-05-30 15:45:00,110.89,111.02,110.8,110.99,345085.0,110.89,111.02,110.8,110.99,345085.0
2025-05-30 15:50:00,111.0,111.22,110.58,110.76,677733.0,111.0,111.22,110.58,110.76,677733.0
2025-05-30 15:55:00,110.77,111.04,110.53,110.69,1543967.0,110.77,111.04,110.53,110.69,1543967.0
2025-06-02 09:30:00,111.09,112.99,111.01,112.91,1207149.0,111.09,112.99,111.01,112.91,1207149.0
2025-06-02 09:35:00,112.92,113.44,112.62,113.39,928477.0,112.92,113.44,112.62,113.39,928477.0
2025-06-02 09:40:00,113.37,113.37,112.65,113.18,556675.0,113.37,113.37,112.65,113.18,556675.0
2025-06-02 09:45:00,113.23,113.31,112.21,112.67,743393.0,113.23,113.31,112.21,112.67,743393.0
2025-06-02 09:50:00,112.68,112.96,112.46,112.92,554137.0,112.68,112.96,112.46,112.92,554137.0
2025-06-02 09:55:00,112.92,113.16,112.67,113.05,559928.0,112.92,113.16,112.67,113.05,559928.0
2025-06-02 10:00:00,113.02,113.2,112.35,112.91,664590.0,113.02,113.2,112.35,112.91,664590.0
2025-06-02 10:05:00,112.89,113.62,112.81,113.34,610900.0,112.89,113.62,112.81,113.34,610900.0
2025-06-02 10:10:00,113.35,113.63,113.1,113.28,595495.0,113.35,113.63,113.1,113.28,595495.0
2025-06-02 10:15:00,113.28,113.4,112.71,112.73,510558.0,113.28,113.4,112.71,112.73,510558.0
2025-06-02 10:20:00,112.73,113.5,112.63,113.36,477749.0,112.73,113.5,112.63,113.36,477749.0
2025-06-02 10:25:00,113.36,113.42,113.21,113.34,265054.0,113.36,113.42,113.21,113.34,265054.0
2025-06-02 10:30:00,113.33,113.71,113.28,113.7,434259.0,113.33,113.71,113.28,113.7,434259.0
2025-06-02 10:35:00,113.7,113.82,113.16,113.17,597733.0,113.7,113.82,113.16,113.17,597733.0
2025-06-02 10:40:00,113.17,113.27,112.86,112.94,351873.0,113.17,113.27,112.86,112.94,351873.0
2025-06-02 10:45:00,112.94,113.11,112.85,113.04,299233.0,112.94,113.11,112.85,113.04,299233.0
2025-06-02 10:50:00,113.05,113.05,112.67,112.73,247478.0,113.05,113.05,112.67,112.73,247478.0
2025-06-02 10:55:00,112.72,113.1,112.68,113.01,268878.0,112.72,113.1,112.68,113.01,268878.0
2025-06-02 11:00:00,113.0,113.24,112.83,112.9,357042.0,113.0,113.24,112.83,112.9,357042.0
2025-06-02 11:05:00,112.89,113.02,112.63,112.66,403484.0,112.89,113.02,112.63,112.66,403484.0
2025-06-02 11:10:00,112.66,112.84,112.39,112.68,303682.0,112.66,112.84,112.39,112.68,303682.0
2025-06-02 11:15:00,112.69,112.71,112.44,112.64,235472.0,112.69,112.71,112.44,112.64,235472.0
2025-06-02 11:20:00,112.65,112.79,112.49,112.66,223401.0,112.65,112.79,112.49,112.66,223401.0
2025-06-02 11:25:00,112.65,112.7,112.51,112.68,175555.0,112.65,112.7,112.51,112.68,175555.0
2025-06-02 11:30:00,112.69,112.8,112.58,112.65,164466.0,112.69,112.8,112.58,112.65,164466.0
2025-06-02 11:35:00,112.65,112.92,112.64,112.89,167209.0,112.65,112.92,112.64,112.89,167209.0
2025-06-02 11:40:00,112.88,113.25,112.81,113.2,269873.0,112.88,113.25,112.81,113.2,269873.0
2025-06-02 11:45:00,113.21,113.38,113.0,113.09,304871.0,113.21,113.38,113.0,113.09,304871.0
2025-06-02 11:50:00,113.09,113.45,113.07,113.4,173423.0,113.09,113.45,113.07,113.4,173423.0
2025-06-02 11:55:00,113.39,113.43,113.29,113.37,181709.0,113.39,113.43,113.29,113.37,181709.0
2025-06-02 12:00:00,113.36,113.47,113.29,113.44,176683.0,113.36,113.47,113.29,113.44,176683.0
2025-06-02 12:05:00,113.45,113.52,113.27,113.38,234256.0,113.45,113.52,113.27,113.38,234256.0
2025-06-02 12:10:00,113.37,113.64,113.33,113.61,194131.0,113.37,113.64,113.33,113.61,194131.0
2025-06-02 12:15:00,113.6,113.67,113.5,113.58,223599.0,113.6,113.67,113.5,113.58,223599.0
2025-06-02 12:20:00,113.57,113.66,113.47,113.66,145670.0,113.57,113.66,113.47,113.66,145670.0
2025-06-02 12:25:00,113.67,113.68,113.36,113.4,209011.0,113.67,113.68,113.36,113.4,209011.0
2025-06-02 12:30:00,113.39,113.49,113.34,113.36,98102.0,113.39,113.49,113.34,113.36,98102.0
2025-06-02 12:35:00,113.37,113.52,113.26,113.45,149305.0,113.37,113.52,113.26,113.45,149305.0
2025-06-02 12:40:00,113.45,113.52,113.14,113.22,132240.0,113.45,113.52,113.14,113.22,132240.0
2025-06-02 12:45:00,113.21,113.33,113.14,113.24,85604.0,113.21,113.33,113.14,113.24,85604.0
2025-06-02 12:50:00,113.22,113.56,113.17,113.56,93263.0,113.22,113.56,113.17,113.56,93263.0
2025-06-02 12:55:00,113.55,113.57,113.44,113.48,107821.0,113.55,113.57,113.44,113.48,107821.0
2025-06-02 13:00:00,113.5,113.77,113.44,113.7,187744.0,113.5,113.77,113.44,113.7,187744.0
2025-06-02 13:05:00,113.7,113.75,113.6,113.72,146821.0,113.7,113.75,113.6,113.72,146821.0
2025-06-02 13:10:00,113.73,113.82,113.66,113.68,159987.0,113.73,113.82,113.66,113.68,159987.0
2025-06-02 13:15:00,113.69,113.78,113.62,113.76,158238.0,113.69,113.78,113.62,113.76,158238.0
2025-06-02 13:20:00,113.76,113.8,113.63,113.75,126553.0,113.76,113.8,113.63,113.75,126553.0
2025-06-02 13:25:00,113.75,113.83,113.56,113.7,153396.0,113.75,113.83,113.56,113.7,153396.0
2025-06-02 13:30:00,113.69,113.83,113.68,113.69,163684.0,113.69,113.83,113.68,113.69,163684.0
2025-06-02 13:35:00,113.7,114.03,113.61,113.96,335713.0,113.7,114.03,113.61,113.96,335713.0
2025-06-02 13:40:00,113.96,113.96,113.73,113.78,138828.0,113.96,113.96,113.73,113.78,138828.0
2025-06-02 13:45:00,113.78,113.83,113.69,113.71,91632.0,113.78,113.83,113.69,113.71,91632.0
2025-06-02 13:50:00,113.71,113.75,113.62,113.69,105115.0,113.71,113.75,113.62,113.69,105115.0
2025-06-02 13:55:00,113.68,113.79,113.63,113.73,110126.0,113.68,113.79,113.63,113.73,110126.0
2025-06-02 14:00:00,113.72,113.89,113.62,113.8,178992.0,113.72,113.89,113.62,113.8,178992.0
2025-06-02 14:05:00,113.79,113.87,113.64,113.74,120347.0,113.79,113.87,113.64,113.74,120347.0
2025-06-02 14:10:00,113.75,114.04,113.72,114.0,166201.0,113.75,114.04,113.72,114.0,166201.0
2025-06-02 14:15:00,114.0,114.23,113.99,114.18,264618.0,114.0,114.23,113.99,114.18,264618.0
2025-06-02 14:20:00,114.18,114.47,114.12,114.43,334659.0,114.18,114.47,114.12,114.43,334659.0
2025-06-02 14:25:00,114.42,114.53,114.4,114.49,233344.0,114.42,114.53,114.4,114.49,233344.0
2025-06-02 14:30:00,114.5,114.51,114.34,114.37,232905.0,114.5,114.51,114.34,114.37,232905.0
2025-06-02 14:35:00,114.37,114.5,114.33,114.39,122681.0,114.37,114.5,114.33,114.39,122681.0
2025-06-02 14:40:00,114.4,114.5,114.35,114.43,220102.0,114.4,114.5,114.35,114.43,220102.0
2025-06-02 14:45:00,114.43,114.61,114.43,114.51,184850.0,114.43,114.61,114.43,114.51,184850.0
2025-06-02 14:50:00,114.51,114.65,114.45,114.64,163890.0,114.51,114.65,114.45,114.64,163890.0
2025-06-02 14:55:00,114.64,114.75,114.6,114.69,155861.0,114.64,114.75,114.6,114.69,155861.0
2025-06-02 15:00:00,114.7,114.86,114.64,114.82,253552.0,114.7,114.86,114.64,114.82,253552.0
2025-06-02 15:05:00,114.82,114.85,114.59,114.71,262253.0,114.82,114.85,114.59,114.71,262253.0
2025-06-02 15:10:00,114.71,114.83,114.7,114.75,185433.0,114.71,114.83,114.7,114.75,185433.0
2025-06-02 15:15:00,114.74,114.74,114.45,114.46,306762.0,114.74,114.74,114.45,114.46,306762.0
2025-06-02 15:20:00,114.46,114.72,114.38,114.65,253778.0,114.46,114.72,114.38,114.65,253778.0
2025-06-02 15:25:00,114.65,114.68,114.51,114.53,132639.0,114.65,114.68,114.51,114.53,132639.0
2025-06-02 15:30:00,114.51,114.55,114.45,114.5,142913.0,114.51,114.55,114.45,114.5,142913.0
2025-06-02 15:35:00,114.5,114.55,114.4,114.46,198541.0,114.5,114.55,114.4,114.46,198541.0
2025-06-02 15:40:00,114.45,114.48,114.32,114.37,216194.0,114.45,114.48,114.32,114.37,216194.0
2025-06-02 15:45:00,114.36,114.51,114.26,114.5,385250.0,114.36,114.51,114.26,114.5,385250.0
2025-06-02 15:50:00,114.51,114.64,114.15,114.28,510022.0,114.51,114.64,114.15,114.28,510022.0
2025-06-02 15:55:00,114.28,114.71,114.28,114.64,1174955.0,114.28,114.71,114.28,114.64,1174955.0
2025-06-03 09:30:00,114.49,114.59,113.28,113.82,1352296.0,114.49,114.59,113.28,113.82,1352296.0
2025-06-03 09:35:00,113.82,114.45,113.6,114.37,459154.0,113.82,114.45,113.6,114.37,459154.0
2025-06-03 09:40:00,114.36,115.34,114.31,115.04,873012.0,114.36,115.34,114.31,115.04,873012.0
2025-06-03 09:45:00,115.04,115.29,114.53,114.96,559494.0,115.04,115.29,114.53,114.96,559494.0
2025-06-03 09:50:00,114.95,115.63,114.71,115.59,657081.0,114.95,115.63,114.71,115.59,657081.0
2025-06-03 09:55:00,115.59,115.96,115.47,115.55,750117.0,115.59,115.96,115.47,115.55,750117.0
2025-06-03 10:00:00,115.55,116.0,115.37,115.84,567912.0,115.55,116.0,115.37,115.84,567912.0
2025-06-03 10:05:00,115.85,116.03,115.1,115.32,505582.0,115.85,116.03,115.1,115.32,505582.0
2025-06-03 10:10:00,115.34,115.78,115.16,115.76,391001.0,115.34,115.78,115.16,115.76,391001.0
2025-06-03 10:15:00,115.75,115.94,115.59,115.79,395025.0,115.75,115.94,115.59,115.79,395025.0
2025-06-03 10:20:00,115.79,115.91,115.65,115.88,247974.0,115.79,115.91,115.65,115.88,247974.0
2025-06-03 10:25:00,115.87,116.18,115.77,116.09,463569.0,115.87,116.18,115.77,116.09,463569.0
2025-06-03 10:30:00,116.07,116.07,115.64,115.67,301906.0,116.07,116.07,115.64,115.67,301906.0
2025-06-03 10:35:00,115.68,116.0,115.51,115.94,257332.0,115.68,116.0,115.51,115.94,257332.0
2025-06-03 10:40:00,115.93,116.24,115.88,116.02,296802.0,115.93,116.24,115.88,116.02,296802.0
2025-06-03 10:45:00,116.02,116.15,115.99,116.11,154546.0,116.02,116.15,115.99,116.11,154546.0
2025-06-03 10:50:00,116.09,116.32,115.96,116.03,338001.0,116.09,116.32,115.96,116.03,338001.0
2025-06-03 10:55:00,116.04,116.14,115.86,116.09,252269.0,116.04,116.14,115.86,116.09,252269.0
2025-06-03 11:00:00,116.09,116.36,116.05,116.33,295570.0,116.09,116.36,116.05,116.33,295570.0
2025-06-03 11:05:00,116.32,116.49,116.16,116.4,306312.0,116.32,116.49,116.16,116.4,306312.0
2025-06-03 11:10:00,116.39,116.55,116.33,116.41,272357.0,116.39,116.55,116.33,116.41,272357.0
2025-06-03 11:15:00,116.41,116.57,116.27,116.52,247002.0,116.41,116.57,116.27,116.52,247002.0
2025-06-03 11:20:00,116.52,116.67,116.47,116.59,213701.0,116.52,116.67,116.47,116.59,213701.0
2025-06-03 11:25:00,116.59,116.65,116.45,116.6,262321.0,116.59,116.65,116.45,116.6,262321.0
2025-06-03 11:30:00,116.59,116.64,116.45,116.55,170140.0,116.59,116.64,116.45,116.55,170140.0
2025-06-03 11:35:00,116.54,116.77,116.43,116.76,254514.0,116.54,116.77,116.43,116.76,254514.0
2025-06-03 11:40:00,116.73,117.18,116.64,117.05,524392.0,116.73,117.18,116.64,117.05,524392.0
2025-06-03 11:45:00,117.05,117.36,116.89,116.93,708192.0,117.05,117.36,116.89,116.93,708192.0
2025-06-03 11:50:00,116.94,116.99,116.55,116.75,324138.0,116.94,116.99,116.55,116.75,324138.0
2025-06-03 11:55:00,116.73,116.78,116.53,116.66,199700.0,116.73,116.78,116.53,116.66,199700.0
2025-06-03 12:00:00,116.65,117.07,116.64,117.05,309999.0,116.65,117.07,116.64,117.05,309999.0
2025-06-03 12:05:00,117.04,117.1,116.87,116.92,210396.0,117.04,117.1,116.87,116.92,210396.0
2025-06-03 12:10:00,116.92,117.18,116.89,117.17,156440.0,116.92,117.18,116.89,117.17,156440.0
2025-06-03 12:15:00,117.16,117.32,117.15,117.3,245049.0,117.16,117.32,117.15,117.3,245049.0
2025-06-03 12:20:00,117.29,117.29,117.06,117.17,203485.0,117.29,117.29,117.06,117.17,203485.0
2025-06-03 12:25:00,117.17,117.23,117.11,117.18,125328.0,117.17,117.23,117.11,117.18,125328.0
2025-06-03 12:30:00,117.19,117.52,117.13,117.51,362295.0,117.19,117.52,117.13,117.51,362295.0
2025-06-03 12:35:00,117.52,117.68,117.39,117.42,299832.0,117.52,117.68,117.39,117.42,299832.0
2025-06-03 12:40:00,117.42,117.6,117.34,117.47,217014.0,117.42,117.6,117.34,117.47,217014.0
2025-06-03 12:45:00,117.48,117.55,117.36,117.39,122772.0,117.48,117.55,117.36,117.39,122772.0
2025-06-03 12:50:00,117.4,117.55,117.34,117.39,115485.0,117.4,117.55,117.34,117.39,115485.0
2025-06-03 12:55:00,117.39,117.56,117.39,117.4,150191.0,117.39,117.56,117.39,117.4,150191.0
2025-06-03 13:00:00,117.4,117.42,117.28,117.39,120056.0,117.4,117.42,117.28,117.39,120056.0
2025-06-03 13:05:00,117.4,117.4,117.17,117.27,109918.0,117.4,117.4,117.17,117.27,109918.0
2025-06-03 13:10:00,117.26,117.33,117.2,117.25,143617.0,117.26,117.33,117.2,117.25,143617.0
2025-06-03 13:15:00,117.26,117.38,117.24,117.3,109030.0,117.26,117.38,117.24,117.3,109030.0
2025-06-03 13:20:00,117.29,117.38,117.2,117.23,142057.0,117.29,117.38,117.2,117.23,142057.0
2025-06-03 13:25:00,117.22,117.23,116.94,116.96,216375.0,117.22,117.23,116.94,116.96,216375.0
2025-06-03 13:30:00,116.95,117.0,116.78,116.94,253435.0,116.95,117.0,116.78,116.94,253435.0
2025-06-03 13:35:00,116.95,117.0,116.86,116.97,142203.0,116.95,117.0,116.86,116.97,142203.0
2025-06-03 13:40:00,116.96,116.99,116.69,116.9,174082.0,116.96,116.99,116.69,116.9,174082.0
2025-06-03 13:45:00,116.9,117.17,116.9,117.17,213827.0,116.9,117.17,116.9,117.17,213827.0
2025-06-03 13:50:00,117.14,117.25,117.06,117.2,189106.0,117.14,117.25,117.06,117.2,189106.0
2025-06-03 13:55:00,117.19,117.27,117.01,117.01,142269.0,117.19,117.27,117.01,117.01,142269.0
2025-06-03 14:00:00,117.02,117.03,116.51,116.69,218320.0,117.02,117.03,116.51,116.69,218320.0
2025-06-03 14:05:00,116.71,116.72,116.39,116.52,216820.0,116.71,116.72,116.39,116.52,216820.0
2025-06-03 14:10:00,116.5,116.5,116.18,116.29,287874.0,116.5,116.5,116.18,116.29,287874.0
2025-06-03 14:15:00,116.28,116.39,116.18,116.38,155941.0,116.28,116.39,116.18,116.38,155941.0
2025-06-03 14:20:00,116.36,116.61,116.31,116.55,160017.0,116.36,116.61,116.31,116.55,160017.0
2025-06-03 14:25:00,116.55,116.65,116.46,116.59,229755.0,116.55,116.65,116.46,116.59,229755.0
2025-06-03 14:30:00,116.59,116.79,116.53,116.72,157057.0,116.59,116.79,116.53,116.72,157057.0
2025-06-03 14:35:00,116.71,116.77,116.59,116.74,172607.0,116.71,116.77,116.59,116.74,172607.0
2025-06-03 14:40:00,116.73,116.79,116.66,116.77,101132.0,116.73,116.79,116.66,116.77,101132.0
2025-06-03 14:45:00,116.77,116.79,116.68,116.7,107924.0,116.77,116.79,116.68,116.7,107924.0
2025-06-03 14:50:00,116.69,116.77,116.58,116.68,155167.0,116.69,116.77,116.58,116.68,155167.0
2025-06-03 14:55:00,116.68,116.78,116.65,116.69,148089.0,116.68,116.78,116.65,116.69,148089.0
2025-06-03 15:00:00,116.69,116.74,116.57,116.61,141513.0,116.69,116.74,116.57,116.61,141513.0
2025-06-03 15:05:00,116.61,116.72,116.55,116.7,134680.0,116.61,116.72,116.55,116.7,134680.0
2025-06-03 15:10:00,116.7,116.71,116.47,116.53,169475.0,116.7,116.71,116.47,116.53,169475.0
2025-06-03 15:15:00,116.52,116.7,116.51,116.63,162034.0,116.52,116.7,116.51,116.63,162034.0
2025-06-03 15:20:00,116.63,116.63,116.44,116.48,174958.0,116.63,116.63,116.44,116.48,174958.0
2025-06-03 15:25:00,116.49,116.49,116.34,116.43,239417.0,116.49,116.49,116.34,116.43,239417.0
2025-06-03 15:30:00,116.43,116.5,116.31,116.43,217711.0,116.43,116.5,116.31,116.43,217711.0
2025-06-03 15:35:00,116.42,116.5,116.36,116.41,174719.0,116.42,116.5,116.36,116.41,174719.0
2025-06-03 15:40:00,116.41,116.51,116.33,116.42,232686.0,116.41,116.51,116.33,116.42,232686.0
2025-06-03 15:45:00,116.42,116.73,116.35,116.48,369929.0,116.42,116.73,116.35,116.48,369929.0
2025-06-03 15:50:00,116.49,117.31,116.45,117.26,752730.0,116.49,117.31,116.45,117.26,752730.0
2025-06-03 15:55:00,117.25,117.57,117.18,117.28,1948624.0,117.25,117.57,117.18,117.28,1948624.0
2025-06-04 09:30:00,117.4,117.91,117.07,117.59,985803.0,117.4,117.91,117.07,117.59,985803.0
2025-06-04 09:35:00,117.61,117.73,117.14,117.53,567333.0,117.61,117.73,117.14,117.53,567333.0
2025-06-04 09:40:00,117.52,117.76,116.8,116.83,561537.0,117.52,117.76,116.8,116.83,561537.0
2025-06-04 09:45:00,116.84,117.32,116.8,117.04,401784.0,116.84,117.32,116.8,117.04,401784.0
2025-06-04 09:50:00,117.04,117.1,116.65,116.82,446913.0,117.04,117.1,116.65,116.82,446913.0
2025-06-04 09:55:00,116.81,116.94,116.58,116.71,371743.0,116.81,116.94,116.58,116.71,371743.0
2025-06-04 10:00:00,116.68,116.68,115.9,115.92,495054.0,116.68,116.68,115.9,115.92,495054.0
2025-06-04 10:05:00,115.92,116.3,115.73,116.24,406734.0,115.92,116.3,115.73,116.24,406734.0
2025-06-04 10:10:00,116.24,116.61,116.24,116.48,259873.0,116.24,116.61,116.24,116.48,259873.0
2025-06-04 10:15:00,116.47,116.79,116.41,116.77,261869.0,116.47,116.79,116.41,116.77,261869.0
2025-06-04 10:20:00,116.77,116.89,116.51,116.65,248649.0,116.77,116.89,116.51,116.65,248649.0
2025-06-04 10:25:00,116.66,116.97,116.62,116.92,232744.0,116.66,116.97,116.62,116.92,232744.0
2025-06-04 10:30:00,116.92,117.05,116.85,116.94,225831.0,116.92,117.05,116.85,116.94,225831.0
2025-06-04 10:35:00,116.96,117.17,116.77,116.84,263669.0,116.96,117.17,116.77,116.84,263669.0
2025-06-04 10:40:00,116.84,116.95,116.7,116.78,169292.0,116.84,116.95,116.7,116.78,169292.0
2025-06-04 10:45:00,116.79,117.02,116.63,116.89,123359.0,116.79,117.02,116.63,116.89,123359.0
2025-06-04 10:50:00,116.87,117.13,116.73,117.12,157263.0,116.87,117.13,116.73,117.12,157263.0
2025-06-04 10:55:00,117.11,117.35,117.07,117.31,176532.0,117.11,117.35,117.07,117.31,176532.0
2025-06-04 11:00:00,117.31,117.67,117.22,117.64,299137.0,117.31,117.67,117.22,117.64,299137.0
2025-06-04 11:05:00,117.64,117.87,117.58,117.79,498423.0,117.64,117.87,117.58,117.79,498423.0
2025-06-04 11:10:00,117.79,117.79,117.61,117.64,270699.0,117.79,117.79,117.61,117.64,270699.0
2025-06-04 11:15:00,117.64,117.88,117.57,117.84,337084.0,117.64,117.88,117.57,117.84,337084.0
2025-06-04 11:20:00,117.83,117.89,117.66,117.77,189360.0,117.83,117.89,117.66,117.77,189360.0
2025-06-04 11:25:00,117.78,117.8,117.53,117.59,163961.0,117.78,117.8,117.53,117.59,163961.0
2025-06-04 11:30:00,117.59,117.61,117.43,117.54,376161.0,117.59,117.61,117.43,117.54,376161.0
2025-06-04 11:35:00,117.55,117.73,117.46,117.64,160790.0,117.55,117.73,117.46,117.64,160790.0
2025-06-04 11:40:00,117.64,117.78,117.55,117.58,212678.0,117.64,117.78,117.55,117.58,212678.0
2025-06-04 11:45:00,117.58,117.75,117.57,117.64,176033.0,117.58,117.75,117.57,117.64,176033.0
2025-06-04 11:50:00,117.64,117.81,117.64,117.76,140799.0,117.64,117.81,117.64,117.76,140799.0
2025-06-04 11:55:00,117.76,117.83,117.68,117.78,151644.0,117.76,117.83,117.68,117.78,151644.0
2025-06-04 12:00:00,117.77,118.08,117.71,118.03,409884.0,117.77,118.08,117.71,118.03,409884.0
2025-06-04 12:05:00,118.02,118.1,117.92,118.01,272951.0,118.02,118.1,117.92,118.01,272951.0
2025-06-04 12:10:00,118.01,118.07,117.74,117.77,290246.0,118.01,118.07,117.74,117.77,290246.0
2025-06-04 12:15:00,117.78,118.16,117.75,118.13,293999.0,117.78,118.16,117.75,118.13,293999.0
2025-06-04 12:20:00,118.14,118.15,117.89,118.03,172426.0,118.14,118.15,117.89,118.03,172426.0
2025-06-04 12:25:00,118.03,118.2,118.0,118.12,239014.0,118.03,118.2,118.0,118.12,239014.0
2025-06-04 12:30:00,118.11,118.29,118.05,118.19,203628.0,118.11,118.29,118.05,118.19,203628.0
2025-06-04 12:35:00,118.21,118.42,118.18,118.3,361875.0,118.21,118.42,118.18,118.3,361875.0
2025-06-04 12:40:00,118.31,118.55,118.28,118.54,319669.0,118.31,118.55,118.28,118.54,319669.0
2025-06-04 12:45:00,118.53,118.66,118.5,118.58,304367.0,118.53,118.66,118.5,118.58,304367.0
2025-06-04 12:50:00,118.58,118.97,118.57,118.92,531498.0,118.58,118.97,118.57,118.92,531498.0
2025-06-04 12:55:00,118.93,119.0,118.78,118.87,518554.0,118.93,119.0,118.78,118.87,518554.0
2025-06-04 13:00:00,118.88,119.16,118.86,119.13,410179.0,118.88,119.16,118.86,119.13,410179.0
2025-06-04 13:05:00,119.12,119.19,118.93,118.95,291816.0,119.12,119.19,118.93,118.95,291816.0
2025-06-04 13:10:00,118.95,119.27,118.94,119.25,418498.0,118.95,119.27,118.94,119.25,418498.0
2025-06-04 13:15:00,119.25,119.3,119.01,119.08,269827.0,119.25,119.3,119.01,119.08,269827.0
2025-06-04 13:20:00,119.08,119.22,119.04,119.07,207002.0,119.08,119.22,119.04,119.07,207002.0
2025-06-04 13:25:00,119.06,119.14,119.01,119.04,179268.0,119.06,119.14,119.01,119.04,179268.0
2025-06-04 13:30:00,119.03,119.1,118.88,119.03,237921.0,119.03,119.1,118.88,119.03,237921.0
2025-06-04 13:35:00,119.04,119.09,118.86,118.86,224196.0,119.04,119.09,118.86,118.86,224196.0
2025-06-04 13:40:00,118.87,118.94,118.76,118.92,190737.0,118.87,118.94,118.76,118.92,190737.0
2025-06-04 13:45:00,118.92,118.97,118.74,118.8,151974.0,118.92,118.97,118.74,118.8,151974.0
2025-06-04 13:50:00,118.8,118.9,118.69,118.87,219320.0,118.8,118.9,118.69,118.87,219320.0
2025-06-04 13:55:00,118.87,118.98,118.84,118.86,158506.0,118.87,118.98,118.84,118.86,158506.0
2025-06-04 14:00:00,118.86,118.97,118.76,118.8,164256.0,118.86,118.97,118.76,118.8,164256.0
2025-06-04 14:05:00,118.79,118.86,118.66,118.75,252100.0,118.79,118.86,118.66,118.75,252100.0
2025-06-04 14:10:00,118.75,119.04,118.73,118.99,174973.0,118.75,119.04,118.73,118.99,174973.0
2025-06-04 14:15:00,119.0,119.12,118.98,119.11,173628.0,119.0,119.12,118.98,119.11,173628.0
2025-06-04 14:20:00,119.11,119.24,118.96,119.0,179962.0,119.11,119.24,118.96,119.0,179962.0
2025-06-04 14:25:00,119.01,119.07,118.9,119.07,126733.0,119.01,119.07,118.9,119.07,126733.0
2025-06-04 14:30:00,119.06,119.16,118.99,119.13,150796.0,119.06,119.16,118.99,119.13,150796.0
2025-06-04 14:35:00,119.11,119.14,118.98,119.02,121297.0,119.11,119.14,118.98,119.02,121297.0
2025-06-04 14:40:00,119.01,119.03,118.85,118.98,194608.0,119.01,119.03,118.85,118.98,194608.0
2025-06-04 14:45:00,118.97,119.01,118.73,118.75,166926.0,118.97,119.01,118.73,118.75,166926.0
2025-06-04 14:50:00,118.75,118.81,118.59,118.77,196386.0,118.75,118.81,118.59,118.77,196386.0
2025-06-04 14:55:00,118.78,118.81,118.59,118.69,139014.0,118.78,118.81,118.59,118.69,139014.0
2025-06-04 15:00:00,118.69,118.85,118.64,118.78,129847.0,118.69,118.85,118.64,118.78,129847.0
2025-06-04 15:05:00,118.76,118.83,118.65,118.65,120389.0,118.76,118.83,118.65,118.65,120389.0
2025-06-04 15:10:00,118.65,118.84,118.63,118.79,127344.0,118.65,118.84,118.63,118.79,127344.0
2025-06-04 15:15:00,118.78,118.8,118.62,118.69,134508.0,118.78,118.8,118.62,118.69,134508.0
2025-06-04 15:20:00,118.69,118.87,118.67,118.77,164993.0,118.69,118.87,118.67,118.77,164993.0
2025-06-04 15:25:00,118.77,118.8,118.68,118.72,145143.0,118.77,118.8,118.68,118.72,145143.0
2025-06-04 15:30:00,118.72,118.78,118.61,118.64,201534.0,118.72,118.78,118.61,118.64,201534.0
2025-06-04 15:35:00,118.64,119.13,118.57,118.89,443456.0,118.64,119.13,118.57,118.89,443456.0
2025-06-04 15:40:00,118.88,119.07,118.76,118.82,384863.0,118.88,119.07,118.76,118.82,384863.0
2025-06-04 15:45:00,118.81,118.9,118.58,118.62,320493.0,118.81,118.9,118.58,118.62,320493.0
2025-06-04 15:50:00,118.61,118.74,118.4,118.58,485499.0,118.61,118.74,118.4,118.58,485499.0
2025-06-04 15:55:00,118.58,118.71,118.39,118.57,926253.0,118.58,118.71,118.39,118.57,926253.0
2025-06-05 09:30:00,118.91,119.25,118.24,118.7,942597.0,118.91,119.25,118.24,118.7,942597.0
2025-06-05 09:35:00,118.71,118.85,117.69,117.74,635269.0,118.71,118.85,117.69,117.74,635269.0
2025-06-05 09:40:00,117.72,118.08,117.51,117.79,607248.0,117.72,118.08,117.51,117.79,607248.0
2025-06-05 09:45:00,117.78,117.82,116.64,117.05,912173.0,117.78,117.82,116.64,117.05,912173.0
2025-06-05 09:50:00,117.05,117.22,116.84,116.94,552427.0,117.05,117.22,116.84,116.94,552427.0
2025-06-05 09:55:00,116.94,117.01,116.43,116.64,534426.0,116.94,117.01,116.43,116.64,534426.0
2025-06-05 10:00:00,116.63,117.0,116.61,116.97,448286.0,116.63,117.0,116.61,116.97,448286.0
2025-06-05 10:05:00,116.98,117.2,116.7,116.71,524785.0,116.98,117.2,116.7,116.71,524785.0
2025-06-05 10:10:00,116.7,116.98,116.69,116.76,245453.0,116.7,116.98,116.69,116.76,245453.0
2025-06-05 10:15:00,116.77,116.89,116.57,116.71,275112.0,116.77,116.89,116.57,116.71,275112.0
2025-06-05 10:20:00,116.72,117.33,116.7,117.32,402065.0,116.72,117.33,116.7,117.32,402065.0
2025-06-05 10:25:00,117.31,117.46,117.2,117.39,401290.0,117.31,117.46,117.2,117.39,401290.0
2025-06-05 10:30:00,117.37,117.42,116.75,116.78,339950.0,117.37,117.42,116.75,116.78,339950.0
2025-06-05 10:35:00,116.78,117.43,116.51,117.25,411259.0,116.78,117.43,116.51,117.25,411259.0
2025-06-05 10:40:00,117.28,117.82,117.03,117.59,423923.0,117.28,117.82,117.03,117.59,423923.0
2025-06-05 10:45:00,117.6,118.06,117.23,117.3,506276.0,117.6,118.06,117.23,117.3,506276.0
2025-06-05 10:50:00,117.3,117.35,117.14,117.31,274733.0,117.3,117.35,117.14,117.31,274733.0
2025-06-05 10:55:00,117.32,117.57,117.25,117.52,215836.0,117.32,117.57,117.25,117.52,215836.0
2025-06-05 11:00:00,117.51,117.74,117.51,117.57,181882.0,117.51,117.74,117.51,117.57,181882.0
2025-06-05 11:05:00,117.57,117.63,117.42,117.56,136181.0,117.57,117.63,117.42,117.56,136181.0
2025-06-05 11:10:00,117.57,117.72,117.52,117.67,133220.0,117.57,117.72,117.52,117.67,133220.0
2025-06-05 11:15:00,117.67,118.06,117.67,118.03,294955.0,117.67,118.06,117.67,118.03,294955.0
2025-06-05 11:20:00,118.03,118.1,117.96,118.0,249609.0,118.03,118.1,117.96,118.0,249609.0
2025-06-05 11:25:00,118.0,118.16,117.87,118.14,208651.0,118.0,118.16,117.87,118.14,208651.0
2025-06-05 11:30:00,118.14,118.24,118.06,118.08,318091.0,118.14,118.24,118.06,118.08,318091.0
2025-06-05 11:35:00,118.08,118.28,118.01,118.26,167134.0,118.08,118.28,118.01,118.26,167134.0
2025-06-05 11:40:00,118.26,118.5,118.18,118.41,196543.0,118.26,118.5,118.18,118.41,196543.0
2025-06-05 11:45:00,118.43,118.44,118.21,118.41,181233.0,118.43,118.44,118.21,118.41,181233.0
2025-06-05 11:50:00,118.42,118.45,118.29,118.44,158944.0,118.42,118.45,118.29,118.44,158944.0
2025-06-05 11:55:00,118.43,118.6,118.36,118.37,180895.0,118.43,118.6,118.36,118.37,180895.0
2025-06-05 12:00:00,118.38,118.45,118.19,118.27,169780.0,118.38,118.45,118.19,118.27,169780.0
2025-06-05 12:05:00,118.28,118.31,117.76,117.84,260601.0,118.28,118.31,117.76,117.84,260601.0
2025-06-05 12:10:00,117.83,117.89,117.66,117.68,169196.0,117.83,117.89,117.66,117.68,169196.0
2025-06-05 12:15:00,117.67,117.73,117.25,117.55,298851.0,117.67,117.73,117.25,117.55,298851.0
2025-06-05 12:20:00,117.54,117.79,117.51,117.68,156735.0,117.54,117.79,117.51,117.68,156735.0
2025-06-05 12:25:00,117.67,118.0,117.62,117.9,168814.0,117.67,118.0,117.62,117.9,168814.0
2025-06-05 12:30:00,117.87,117.95,117.69,117.69,133908.0,117.87,117.95,117.69,117.69,133908.0
2025-06-05 12:35:00,117.7,117.74,117.5,117.56,157311.0,117.7,117.74,117.5,117.56,157311.0
2025-06-05 12:40:00,117.55,117.64,117.38,117.39,135601.0,117.55,117.64,117.38,117.39,135601.0
2025-06-05 12:45:00,117.38,117.4,116.8,116.93,376859.0,117.38,117.4,116.8,116.93,376859.0
2025-06-05 12:50:00,116.92,117.1,116.42,116.74,350232.0,116.92,117.1,116.42,116.74,350232.0
2025-06-05 12:55:00,116.74,116.88,116.51,116.55,160964.0,116.74,116.88,116.51,116.55,160964.0
2025-06-05 13:00:00,116.52,116.56,116.24,116.49,300973.0,116.52,116.56,116.24,116.49,300973.0
2025-06-05 13:05:00,116.51,116.94,116.44,116.92,236574.0,116.51,116.94,116.44,116.92,236574.0
2025-06-05 13:10:00,116.92,117.09,116.87,117.07,219182.0,116.92,117.09,116.87,117.07,219182.0
2025-06-05 13:15:00,117.07,117.25,117.06,117.16,158122.0,117.07,117.25,117.06,117.16,158122.0
2025-06-05 13:20:00,117.15,117.34,117.14,117.22,107326.0,117.15,117.34,117.14,117.22,107326.0
2025-06-05 13:25:00,117.22,117.26,117.07,117.16,110547.0,117.22,117.26,117.07,117.16,110547.0
2025-06-05 13:30:00,117.15,117.27,117.09,117.1,87307.0,117.15,117.27,117.09,117.1,87307.0
2025-06-05 13:35:00,117.11,117.17,117.05,117.08,77060.0,117.11,117.17,117.05,117.08,77060.0
2025-06-05 13:40:00,117.06,117.14,116.96,117.05,128596.0,117.06,117.14,116.96,117.05,128596.0
2025-06-05 13:45:00,117.04,117.08,116.89,116.99,144047.0,117.04,117.08,116.89,116.99,144047.0
2025-06-05 13:50:00,116.98,117.07,116.94,116.94,110802.0,116.98,117.07,116.94,116.94,110802.0
2025-06-05 13:55:00,116.95,116.95,116.55,116.67,158208.0,116.95,116.95,116.55,116.67,158208.0
2025-06-05 14:00:00,116.67,116.84,116.5,116.56,179355.0,116.67,116.84,116.5,116.56,179355.0
2025-06-05 14:05:00,116.56,116.58,116.45,116.57,139695.0,116.56,116.58,116.45,116.57,139695.0
2025-06-05 14:10:00,116.55,116.69,116.38,116.54,158687.0,116.55,116.69,116.38,116.54,158687.0
2025-06-05 14:15:00,116.52,116.52,115.92,116.29,355530.0,116.52,116.52,115.92,116.29,355530.0
2025-06-05 14:20:00,116.31,116.66,116.3,116.65,175834.0,116.31,116.66,116.3,116.65,175834.0
2025-06-05 14:25:00,116.66,116.75,116.59,116.7,149269.0,116.66,116.75,116.59,116.7,149269.0
2025-06-05 14:30:00,116.7,116.74,116.53,116.67,187618.0,116.7,116.74,116.53,116.67,187618.0
2025-06-05 14:35:00,116.66,116.82,116.44,116.6,198520.0,116.66,116.82,116.44,116.6,198520.0
2025-06-05 14:40:00,116.6,116.61,116.3,116.46,145409.0,116.6,116.61,116.3,116.46,145409.0
2025-06-05 14:45:00,116.45,116.6,116.41,116.45,107059.0,116.45,116.6,116.41,116.45,107059.0
2025-06-05 14:50:00,116.44,116.53,116.37,116.44,157557.0,116.44,116.53,116.37,116.44,157557.0
2025-06-05 14:55:00,116.43,116.67,116.31,116.39,144945.0,116.43,116.67,116.31,116.39,144945.0
2025-06-05 15:00:00,116.38,116.41,116.19,116.3,180935.0,116.38,116.41,116.19,116.3,180935.0
2025-06-05 15:05:00,116.29,116.39,116.14,116.14,176902.0,116.29,116.39,116.14,116.14,176902.0
2025-06-05 15:10:00,116.14,116.29,115.79,115.84,289946.0,116.14,116.29,115.79,115.84,289946.0
2025-06-05 15:15:00,115.85,115.96,114.76,115.08,681469.0,115.85,115.96,114.76,115.08,681469.0
2025-06-05 15:20:00,115.06,115.21,114.71,114.89,459267.0,115.06,115.21,114.71,114.89,459267.0
2025-06-05 15:25:00,114.88,115.4,114.76,115.38,434296.0,114.88,115.4,114.76,115.38,434296.0
2025-06-05 15:30:00,115.39,115.77,115.34,115.75,351582.0,115.39,115.77,115.34,115.75,351582.0
2025-06-05 15:35:00,115.76,116.2,115.75,116.12,349559.0,115.76,116.2,115.75,116.12,349559.0
2025-06-05 15:40:00,116.12,116.19,115.84,115.95,424751.0,116.12,116.19,115.84,115.95,424751.0
2025-06-05 15:45:00,115.96,116.17,115.86,116.15,290987.0,115.96,116.17,115.86,116.15,290987.0
2025-06-05 15:50:00,116.14,116.34,115.79,115.85,572929.0,116.14,116.34,115.79,115.85,572929.0
2025-06-05 15:55:00,115.86,116.09,115.49,115.67,1181473.0,115.86,116.09,115.49,115.67,1181473.0
2025-06-06 09:30:00,117.69,118.38,117.47,117.9,1345235.0,117.69,118.38,117.47,117.9,1345235.0
2025-06-06 09:35:00,117.88,118.22,117.73,117.79,618594.0,117.88,118.22,117.73,117.79,618594.0
2025-06-06 09:40:00,117.8,117.92,117.3,117.44,515890.0,117.8,117.92,117.3,117.44,515890.0
2025-06-06 09:45:00,117.44,117.84,117.44,117.83,400994.0,117.44,117.84,117.44,117.83,400994.0
2025-06-06 09:50:00,117.84,117.99,117.51,117.51,477374.0,117.84,117.99,117.51,117.51,477374.0
2025-06-06 09:55:00,117.52,117.53,116.99,117.32,424673.0,117.52,117.53,116.99,117.32,424673.0
2025-06-06 10:00:00,117.32,117.63,117.31,117.45,288501.0,117.32,117.63,117.31,117.45,288501.0
2025-06-06 10:05:00,117.47,117.8,117.43,117.75,289346.0,117.47,117.8,117.43,117.75,289346.0
2025-06-06 10:10:00,117.75,117.75,117.31,117.63,325848.0,117.75,117.75,117.31,117.63,325848.0
2025-06-06 10:15:00,117.61,117.73,117.44,117.58,248849.0,117.61,117.73,117.44,117.58,248849.0
2025-06-06 10:20:00,117.57,117.94,117.53,117.74,303620.0,117.57,117.94,117.53,117.74,303620.0
2025-06-06 10:25:00,117.75,117.78,117.07,117.21,299894.0,117.75,117.78,117.07,117.21,299894.0
2025-06-06 10:30:00,117.22,117.39,117.12,117.3,234959.0,117.22,117.39,117.12,117.3,234959.0
2025-06-06 10:35:00,117.29,117.42,117.21,117.36,185987.0,117.29,117.42,117.21,117.36,185987.0
2025-06-06 10:40:00,117.34,117.52,117.29,117.36,209058.0,117.34,117.52,117.29,117.36,209058.0
2025-06-06 10:45:00,117.35,117.51,117.23,117.46,129283.0,117.35,117.51,117.23,117.46,129283.0
2025-06-06 10:50:00,117.45,117.48,117.14,117.2,175151.0,117.45,117.48,117.14,117.2,175151.0
2025-06-06 10:55:00,117.2,117.24,117.02,117.06,206213.0,117.2,117.24,117.02,117.06,206213.0
2025-06-06 11:00:00,117.05,117.13,116.87,117.02,243540.0,117.05,117.13,116.87,117.02,243540.0
2025-06-06 11:05:00,117.03,117.18,116.88,116.92,280763.0,117.03,117.18,116.88,116.92,280763.0
2025-06-06 11:10:00,116.9,116.93,116.68,116.83,199072.0,116.9,116.93,116.68,116.83,199072.0
2025-06-06 11:15:00,116.83,116.87,116.04,116.2,364684.0,116.83,116.87,116.04,116.2,364684.0
2025-06-06 11:20:00,116.19,116.3,115.97,116.15,431652.0,116.19,116.3,115.97,116.15,431652.0
2025-06-06 11:25:00,116.15,116.21,115.88,116.1,315211.0,116.15,116.21,115.88,116.1,315211.0
2025-06-06 11:30:00,116.09,116.33,116.07,116.17,262563.0,116.09,116.33,116.07,116.17,262563.0
2025-06-06 11:35:00,116.17,116.19,115.98,116.15,208884.0,116.17,116.19,115.98,116.15,208884.0
2025-06-06 11:40:00,116.15,116.24,116.03,116.12,191807.0,116.15,116.24,116.03,116.12,191807.0
2025-06-06 11:45:00,116.13,116.24,116.09,116.2,112926.0,116.13,116.24,116.09,116.2,112926.0
2025-06-06 11:50:00,116.2,116.34,116.18,116.27,188135.0,116.2,116.34,116.18,116.27,188135.0
2025-06-06 11:55:00,116.26,116.29,116.05,116.18,168837.0,116.26,116.29,116.05,116.18,168837.0
2025-06-06 12:00:00,116.19,116.35,116.15,116.32,116514.0,116.19,116.35,116.15,116.32,116514.0
2025-06-06 12:05:00,116.32,116.55,116.28,116.53,213998.0,116.32,116.55,116.28,116.53,213998.0
2025-06-06 12:10:00,116.54,116.71,116.44,116.6,225171.0,116.54,116.71,116.44,116.6,225171.0
2025-06-06 12:15:00,116.59,116.59,116.4,116.47,130647.0,116.59,116.59,116.4,116.47,130647.0
2025-06-06 12:20:00,116.46,116.52,116.35,116.4,152197.0,116.46,116.52,116.35,116.4,152197.0
2025-06-06 12:25:00,116.4,116.6,116.29,116.53,189304.0,116.4,116.6,116.29,116.53,189304.0
2025-06-06 12:30:00,116.53,116.66,116.49,116.62,117009.0,116.53,116.66,116.49,116.62,117009.0
2025-06-06 12:35:00,116.62,116.65,116.47,116.5,108183.0,116.62,116.65,116.47,116.5,108183.0
2025-06-06 12:40:00,116.49,116.67,116.34,116.44,136928.0,116.49,116.67,116.34,116.44,136928.0
2025-06-06 12:45:00,116.43,116.49,116.35,116.46,120478.0,116.43,116.49,116.35,116.46,120478.0
2025-06-06 12:50:00,116.45,116.51,116.08,116.13,204628.0,116.45,116.51,116.08,116.13,204628.0
2025-06-06 12:55:00,116.12,116.25,115.94,116.23,193846.0,116.12,116.25,115.94,116.23,193846.0
2025-06-06 13:00:00,116.23,116.4,116.19,116.21,160849.0,116.23,116.4,116.19,116.21,160849.0
2025-06-06 13:05:00,116.21,116.22,115.97,116.07,117960.0,116.21,116.22,115.97,116.07,117960.0
2025-06-06 13:10:00,116.08,116.18,115.99,116.14,125507.0,116.08,116.18,115.99,116.14,125507.0
2025-06-06 13:15:00,116.13,116.37,116.1,116.36,131507.0,116.13,116.37,116.1,116.36,131507.0
2025-06-06 13:20:00,116.36,116.43,116.28,116.3,139076.0,116.36,116.43,116.28,116.3,139076.0
2025-06-06 13:25:00,116.29,116.31,116.11,116.21,136913.0,116.29,116.31,116.11,116.21,136913.0
2025-06-06 13:30:00,116.22,116.39,116.2,116.34,116266.0,116.22,116.39,116.2,116.34,116266.0
2025-06-06 13:35:00,116.34,116.38,116.27,116.36,106638.0,116.34,116.38,116.27,116.36,106638.0
2025-06-06 13:40:00,116.37,116.5,116.33,116.39,143706.0,116.37,116.5,116.33,116.39,143706.0
2025-06-06 13:45:00,116.4,116.53,116.39,116.52,120721.0,116.4,116.53,116.39,116.52,120721.0
2025-06-06 13:50:00,116.53,116.74,116.52,116.66,181239.0,116.53,116.74,116.52,116.66,181239.0
2025-06-06 13:55:00,116.66,116.82,116.64,116.74,145142.0,116.66,116.82,116.64,116.74,145142.0
2025-06-06 14:00:00,116.75,117.08,116.74,116.98,233804.0,116.75,117.08,116.74,116.98,233804.0
2025-06-06 14:05:00,116.99,117.25,116.97,117.18,300194.0,116.99,117.25,116.97,117.18,300194.0
2025-06-06 14:10:00,117.19,117.28,117.14,117.27,190723.0,117.19,117.28,117.14,117.27,190723.0
2025-06-06 14:15:00,117.28,117.33,117.14,117.23,213650.0,117.28,117.33,117.14,117.23,213650.0
2025-06-06 14:20:00,117.23,117.24,116.96,116.97,232397.0,117.23,117.24,116.96,116.97,232397.0
2025-06-06 14:25:00,116.97,116.99,116.82,116.85,247641.0,116.97,116.99,116.82,116.85,247641.0
2025-06-06 14:30:00,116.86,117.08,116.85,116.87,220646.0,116.86,117.08,116.85,116.87,220646.0
2025-06-06 14:35:00,116.88,117.06,116.74,116.76,248488.0,116.88,117.06,116.74,116.76,248488.0
2025-06-06 14:40:00,116.76,116.85,116.69,116.7,185697.0,116.76,116.85,116.69,116.7,185697.0
2025-06-06 14:45:00,116.7,116.73,116.53,116.6,144503.0,116.7,116.73,116.53,116.6,144503.0
2025-06-06 14:50:00,116.59,116.72,116.49,116.71,160621.0,116.59,116.72,116.49,116.71,160621.0
2025-06-06 14:55:00,116.7,116.79,116.63,116.67,163133.0,116.7,116.79,116.63,116.67,163133.0
2025-06-06 15:00:00,116.66,116.73,116.55,116.63,146447.0,116.66,116.73,116.55,116.63,146447.0
2025-06-06 15:05:00,116.64,116.73,116.54,116.6,174074.0,116.64,116.73,116.54,116.6,174074.0
2025-06-06 15:10:00,116.59,116.68,116.52,116.59,136241.0,116.59,116.68,116.52,116.59,136241.0
2025-06-06 15:15:00,116.6,116.67,116.53,116.59,103018.0,116.6,116.67,116.53,116.59,103018.0
2025-06-06 15:20:00,116.59,116.6,116.38,116.48,197721.0,116.59,116.6,116.38,116.48,197721.0
2025-06-06 15:25:00,116.47,116.62,116.43,116.45,173357.0,116.47,116.62,116.43,116.45,173357.0
2025-06-06 15:30:00,116.43,116.47,116.29,116.4,205594.0,116.43,116.47,116.29,116.4,205594.0
2025-06-06 15:35:00,116.4,116.45,116.27,116.36,152903.0,116.4,116.45,116.27,116.36,152903.0
2025-06-06 15:40:00,116.36,116.4,116.23,116.37,198227.0,116.36,116.4,116.23,116.37,198227.0
2025-06-06 15:45:00,116.38,116.48,116.2,116.29,291650.0,116.38,116.48,116.2,116.29,291650.0
2025-06-06 15:50:00,116.3,116.5,116.28,116.41,513589.0,116.3,116.5,116.28,116.41,513589.0
2025-06-06 15:55:00,116.4,116.48,116.13,116.18,1058204.0,116.4,116.48,116.13,116.18,1058204.0
2025-06-09 09:30:00,119.18,121.57,119.04,121.05,3223595.0,119.18,121.57,119.04,121.05,3223595.0
2025-06-09 09:35:00,121.05,121.28,119.56,119.59,1694616.0,121.05,121.28,119.56,119.59,1694616.0
2025-06-09 09:40:00,119.6,119.96,119.11,119.41,1111787.0,119.6,119.96,119.11,119.41,1111787.0
2025-06-09 09:45:00,119.42,120.2,119.41,119.77,1065758.0,119.42,120.2,119.41,119.77,1065758.0
2025-06-09 09:50:00,119.77,120.65,119.68,120.54,825588.0,119.77,120.65,119.68,120.54,825588.0
2025-06-09 09:55:00,120.56,120.84,120.15,120.53,747111.0,120.56,120.84,120.15,120.53,747111.0
2025-06-09 10:00:00,120.54,121.35,120.54,120.85,1088326.0,120.54,121.35,120.54,120.85,1088326.0
2025-06-09 10:05:00,120.84,121.17,120.62,120.89,637302.0,120.84,121.17,120.62,120.89,637302.0
2025-06-09 10:10:00,120.89,121.1,120.72,121.07,452239.0,120.89,121.1,120.72,121.07,452239.0
2025-06-09 10:15:00,121.09,121.48,121.01,121.17,714833.0,121.09,121.48,121.01,121.17,714833.0
2025-06-09 10:20:00,121.18,121.48,121.11,121.43,499205.0,121.18,121.48,121.11,121.43,499205.0
2025-06-09 10:25:00,121.43,121.78,121.19,121.71,1138384.0,121.43,121.78,121.19,121.71,1138384.0
2025-06-09 10:30:00,121.71,122.37,121.67,121.93,1502838.0,121.71,122.37,121.67,121.93,1502838.0
2025-06-09 10:35:00,121.94,122.08,121.76,121.89,551352.0,121.94,122.08,121.76,121.89,551352.0
2025-06-09 10:40:00,121.89,121.99,121.43,121.54,594956.0,121.89,121.99,121.43,121.54,594956.0
2025-06-09 10:45:00,121.53,121.56,121.07,121.18,614117.0,121.53,121.56,121.07,121.18,614117.0
2025-06-09 10:50:00,121.17,121.31,120.86,120.92,539946.0,121.17,121.31,120.86,120.92,539946.0
2025-06-09 10:55:00,120.92,120.94,120.52,120.68,536433.0,120.92,120.94,120.52,120.68,536433.0
2025-06-09 11:00:00,120.72,120.93,120.62,120.86,401725.0,120.72,120.93,120.62,120.86,401725.0
2025-06-09 11:05:00,120.86,121.08,120.68,120.96,459616.0,120.86,121.08,120.68,120.96,459616.0
2025-06-09 11:10:00,120.97,120.98,120.52,120.8,669742.0,120.97,120.98,120.52,120.8,669742.0
2025-06-09 11:15:00,120.79,120.8,120.34,120.44,687645.0,120.79,120.8,120.34,120.44,687645.0
2025-06-09 11:20:00,120.44,120.49,120.18,120.3,335511.0,120.44,120.49,120.18,120.3,335511.0
2025-06-09 11:25:00,120.3,120.32,119.85,120.09,510290.0,120.3,120.32,119.85,120.09,510290.0
2025-06-09 11:30:00,120.1,120.33,119.91,119.91,306764.0,120.1,120.33,119.91,119.91,306764.0
2025-06-09 11:35:00,119.92,120.0,119.76,119.84,371502.0,119.92,120.0,119.76,119.84,371502.0
2025-06-09 11:40:00,119.84,119.91,119.65,119.72,298793.0,119.84,119.91,119.65,119.72,298793.0
2025-06-09 11:45:00,119.75,120.02,119.66,119.88,357662.0,119.75,120.02,119.66,119.88,357662.0
2025-06-09 11:50:00,119.89,120.08,119.77,119.8,260808.0,119.89,120.08,119.77,119.8,260808.0
2025-06-09 11:55:00,119.81,119.95,119.72,119.84,225985.0,119.81,119.95,119.72,119.84,225985.0
2025-06-09 12:00:00,119.82,120.01,119.68,119.84,225021.0,119.82,120.01,119.68,119.84,225021.0
2025-06-09 12:05:00,119.84,119.95,119.55,119.66,259837.0,119.84,119.95,119.55,119.66,259837.0
2025-06-09 12:10:00,119.66,119.73,119.34,119.48,332716.0,119.66,119.73,119.34,119.48,332716.0
2025-06-09 12:15:00,119.47,119.52,119.34,119.44,219021.0,119.47,119.52,119.34,119.44,219021.0
2025-06-09 12:20:00,119.44,119.72,119.39,119.7,257229.0,119.44,119.72,119.39,119.7,257229.0
2025-06-09 12:25:00,119.69,119.7,119.52,119.6,182338.0,119.69,119.7,119.52,119.6,182338.0
2025-06-09 12:30:00,119.6,119.68,119.4,119.66,198736.0,119.6,119.68,119.4,119.66,198736.0
2025-06-09 12:35:00,119.66,119.75,119.58,119.73,170867.0,119.66,119.75,119.58,119.73,170867.0
2025-06-09 12:40:00,119.74,119.75,119.53,119.68,207656.0,119.74,119.75,119.53,119.68,207656.0
2025-06-09 12:45:00,119.68,119.81,119.62,119.79,167954.0,119.68,119.81,119.62,119.79,167954.0
2025-06-09 12:50:00,119.79,120.17,119.79,120.0,328868.0,119.79,120.17,119.79,120.0,328868.0
2025-06-09 12:55:00,120.0,120.22,119.93,120.18,250217.0,120.0,120.22,119.93,120.18,250217.0
2025-06-09 13:00:00,120.18,120.27,120.07,120.1,211500.0,120.18,120.27,120.07,120.1,211500.0
2025-06-09 13:05:00,120.1,120.19,120.0,120.18,119171.0,120.1,120.19,120.0,120.18,119171.0
2025-06-09 13:10:00,120.19,120.25,120.07,120.19,158727.0,120.19,120.25,120.07,120.19,158727.0
2025-06-09 13:15:00,120.18,120.35,120.16,120.21,306593.0,120.18,120.35,120.16,120.21,306593.0
2025-06-09 13:20:00,120.23,120.3,120.09,120.3,173130.0,120.23,120.3,120.09,120.3,173130.0
2025-06-09 13:25:00,120.29,120.69,120.2,120.22,363556.0,120.29,120.69,120.2,120.22,363556.0
2025-06-09 13:30:00,120.23,120.37,120.2,120.24,105336.0,120.23,120.37,120.2,120.24,105336.0
2025-06-09 13:35:00,120.24,120.46,120.24,120.46,138785.0,120.24,120.46,120.24,120.46,138785.0
2025-06-09 13:40:00,120.45,120.47,120.35,120.42,109917.0,120.45,120.47,120.35,120.42,109917.0
2025-06-09 13:45:00,120.41,120.68,120.36,120.6,210931.0,120.41,120.68,120.36,120.6,210931.0
2025-06-09 13:50:00,120.61,120.84,120.48,120.71,334749.0,120.61,120.84,120.48,120.71,334749.0
2025-06-09 13:55:00,120.72,120.88,120.59,120.82,253729.0,120.72,120.88,120.59,120.82,253729.0
2025-06-09 14:00:00,120.8,120.96,120.76,120.81,213968.0,120.8,120.96,120.76,120.81,213968.0
2025-06-09 14:05:00,120.8,121.07,120.71,121.07,330205.0,120.8,121.07,120.71,121.07,330205.0
2025-06-09 14:10:00,121.08,121.22,121.02,121.2,284703.0,121.08,121.22,121.02,121.2,284703.0
2025-06-09 14:15:00,121.21,121.33,121.01,121.14,344353.0,121.21,121.33,121.01,121.14,344353.0
2025-06-09 14:20:00,121.14,121.42,121.14,121.41,254506.0,121.14,121.42,121.14,121.41,254506.0
2025-06-09 14:25:00,121.41,121.59,121.34,121.39,397018.0,121.41,121.59,121.34,121.39,397018.0
2025-06-09 14:30:00,121.38,121.41,121.22,121.33,263370.0,121.38,121.41,121.22,121.33,263370.0
2025-06-09 14:35:00,121.33,121.63,121.32,121.55,447455.0,121.33,121.63,121.32,121.55,447455.0
2025-06-09 14:40:00,121.55,121.56,121.21,121.33,330901.0,121.55,121.56,121.21,121.33,330901.0
2025-06-09 14:45:00,121.33,121.49,121.31,121.4,201531.0,121.33,121.49,121.31,121.4,201531.0
2025-06-09 14:50:00,121.4,121.65,121.3,121.64,267557.0,121.4,121.65,121.3,121.64,267557.0
2025-06-09 14:55:00,121.63,121.8,121.5,121.5,371986.0,121.63,121.8,121.5,121.5,371986.0
2025-06-09 15:00:00,121.5,121.75,121.46,121.62,268613.0,121.5,121.75,121.46,121.62,268613.0
2025-06-09 15:05:00,121.62,121.8,121.59,121.65,254243.0,121.62,121.8,121.59,121.65,254243.0
2025-06-09 15:10:00,121.65,121.82,121.54,121.73,368308.0,121.65,121.82,121.54,121.73,368308.0
2025-06-09 15:15:00,121.73,121.88,121.63,121.88,540156.0,121.73,121.88,121.63,121.88,540156.0
2025-06-09 15:20:00,121.87,121.91,121.6,121.66,363685.0,121.87,121.91,121.6,121.66,363685.0
2025-06-09 15:25:00,121.67,121.97,121.67,121.94,461171.0,121.67,121.97,121.67,121.94,461171.0
2025-06-09 15:30:00,121.94,122.18,121.89,122.0,822662.0,121.94,122.18,121.89,122.0,822662.0
2025-06-09 15:35:00,122.0,122.21,121.61,121.65,564588.0,122.0,122.21,121.61,121.65,564588.0
2025-06-09 15:40:00,121.65,121.9,121.46,121.53,865982.0,121.65,121.9,121.46,121.53,865982.0
2025-06-09 15:45:00,121.53,121.56,121.3,121.49,629449.0,121.53,121.56,121.3,121.49,629449.0
2025-06-09 15:50:00,121.51,122.01,121.5,121.81,1007875.0,121.51,122.01,121.5,121.81,1007875.0
2025-06-09 15:55:00,121.81,121.93,121.62,121.69,1902226.0,121.81,121.93,121.62,121.69,1902226.0
2025-06-10 09:30:00,121.11,122.34,120.85,121.31,1367641.0,121.11,122.34,120.85,121.31,1367641.0
2025-06-10 09:35:00,121.29,122.22,120.8,122.22,767707.0,121.29,122.22,120.8,122.22,767707.0
2025-06-10 09:40:00,122.22,122.55,121.83,122.23,969224.0,122.22,122.55,121.83,122.23,969224.0
2025-06-10 09:45:00,122.23,122.83,121.84,122.78,657020.0,122.23,122.83,121.84,122.78,657020.0
2025-06-10 09:50:00,122.79,123.12,122.4,122.84,1329198.0,122.79,123.12,122.4,122.84,1329198.0
2025-06-10 09:55:00,122.84,122.89,122.12,122.2,777601.0,122.84,122.89,122.12,122.2,777601.0
2025-06-10 10:00:00,122.2,122.76,122.0,122.66,608665.0,122.2,122.76,122.0,122.66,608665.0
2025-06-10 10:05:00,122.67,122.84,122.55,122.62,483091.0,122.67,122.84,122.55,122.62,483091.0
2025-06-10 10:10:00,122.61,123.29,122.6,123.08,660233.0,122.61,123.29,122.6,123.08,660233.0
2025-06-10 10:15:00,123.06,123.31,122.71,122.81,563890.0,123.06,123.31,122.71,122.81,563890.0
2025-06-10 10:20:00,122.81,123.19,122.77,123.03,389215.0,122.81,123.19,122.77,123.03,389215.0
2025-06-10 10:25:00,123.01,123.43,122.91,123.32,500995.0,123.01,123.43,122.91,123.32,500995.0
2025-06-10 10:30:00,123.33,123.44,123.04,123.18,364951.0,123.33,123.44,123.04,123.18,364951.0
2025-06-10 10:35:00,123.2,123.42,122.95,123.01,385059.0,123.2,123.42,122.95,123.01,385059.0
2025-06-10 10:40:00,123.01,123.04,122.61,122.85,427332.0,123.01,123.04,122.61,122.85,427332.0
2025-06-10 10:45:00,122.85,123.11,122.75,123.0,281971.0,122.85,123.11,122.75,123.0,281971.0
2025-06-10 10:50:00,123.0,123.01,122.38,122.42,267204.0,123.0,123.01,122.38,122.42,267204.0
2025-06-10 10:55:00,122.43,122.53,122.16,122.2,350983.0,122.43,122.53,122.16,122.2,350983.0
2025-06-10 11:00:00,122.21,122.6,122.12,122.49,289088.0,122.21,122.6,122.12,122.49,289088.0
2025-06-10 11:05:00,122.47,122.64,122.37,122.43,200160.0,122.47,122.64,122.37,122.43,200160.0
2025-06-10 11:10:00,122.42,122.57,122.25,122.3,200662.0,122.42,122.57,122.25,122.3,200662.0
2025-06-10 11:15:00,122.32,122.33,121.89,122.01,460059.0,122.32,122.33,121.89,122.01,460059.0
2025-06-10 11:20:00,122.01,122.18,121.93,122.12,224814.0,122.01,122.18,121.93,122.12,224814.0
2025-06-10 11:25:00,122.12,122.14,121.76,121.89,286090.0,122.12,122.14,121.76,121.89,286090.0
2025-06-10 11:30:00,121.88,122.06,121.14,121.3,573853.0,121.88,122.06,121.14,121.3,573853.0
2025-06-10 11:35:00,121.31,121.81,121.26,121.64,332894.0,121.31,121.81,121.26,121.64,332894.0
2025-06-10 11:40:00,121.63,121.92,121.49,121.9,341568.0,121.63,121.92,121.49,121.9,341568.0
2025-06-10 11:45:00,121.89,122.11,121.78,122.02,248715.0,121.89,122.11,121.78,122.02,248715.0
2025-06-10 11:50:00,122.02,122.28,121.99,122.16,321135.0,122.02,122.28,121.99,122.16,321135.0
2025-06-10 11:55:00,122.18,122.7,122.15,122.65,371187.0,122.18,122.7,122.15,122.65,371187.0
2025-06-10 12:00:00,122.65,123.07,122.63,122.99,477495.0,122.65,123.07,122.63,122.99,477495.0
2025-06-10 12:05:00,122.99,123.08,122.79,122.96,282048.0,122.99,123.08,122.79,122.96,282048.0
2025-06-10 12:10:00,122.96,123.26,122.87,123.05,377197.0,122.96,123.26,122.87,123.05,377197.0
2025-06-10 12:15:00,123.05,123.08,122.88,122.89,226763.0,123.05,123.08,122.88,122.89,226763.0
2025-06-10 12:20:00,122.9,123.14,122.87,123.09,215894.0,122.9,123.14,122.87,123.09,215894.0
2025-06-10 12:25:00,123.1,123.63,123.03,123.59,429481.0,123.1,123.63,123.03,123.59,429481.0
2025-06-10 12:30:00,123.58,123.85,123.45,123.65,547000.0,123.58,123.85,123.45,123.65,547000.0
2025-06-10 12:35:00,123.65,123.65,123.38,123.45,289823.0,123.65,123.65,123.38,123.45,289823.0
2025-06-10 12:40:00,123.46,123.46,123.25,123.29,231930.0,123.46,123.46,123.25,123.29,231930.0
2025-06-10 12:45:00,123.3,123.47,123.22,123.37,136617.0,123.3,123.47,123.22,123.37,136617.0
2025-06-10 12:50:00,123.39,123.69,123.38,123.64,292127.0,123.39,123.69,123.38,123.64,292127.0
2025-06-10 12:55:00,123.64,123.66,123.4,123.5,302912.0,123.64,123.66,123.4,123.5,302912.0
2025-06-10 13:00:00,123.52,123.63,123.39,123.58,194786.0,123.52,123.63,123.39,123.58,194786.0
2025-06-10 13:05:00,123.57,123.75,123.56,123.61,153868.0,123.57,123.75,123.56,123.61,153868.0
2025-06-10 13:10:00,123.62,123.91,123.58,123.83,261971.0,123.62,123.91,123.58,123.83,261971.0
2025-06-10 13:15:00,123.83,123.86,123.44,123.55,335400.0,123.83,123.86,123.44,123.55,335400.0
2025-06-10 13:20:00,123.57,123.78,123.53,123.59,224662.0,123.57,123.78,123.53,123.59,224662.0
2025-06-10 13:25:00,123.6,123.61,123.3,123.33,232526.0,123.6,123.61,123.3,123.33,232526.0
2025-06-10 13:30:00,123.33,123.4,123.12,123.18,262009.0,123.33,123.4,123.12,123.18,262009.0
2025-06-10 13:35:00,123.2,123.29,122.92,122.92,266212.0,123.2,123.29,122.92,122.92,266212.0
2025-06-10 13:40:00,122.92,123.13,122.75,123.12,206767.0,122.92,123.13,122.75,123.12,206767.0
2025-06-10 13:45:00,123.11,123.25,122.98,123.03,265077.0,123.11,123.25,122.98,123.03,265077.0
2025-06-10 13:50:00,123.03,123.11,122.72,122.86,275635.0,123.03,123.11,122.72,122.86,275635.0
2025-06-10 13:55:00,122.86,122.89,122.64,122.67,170608.0,122.86,122.89,122.64,122.67,170608.0
2025-06-10 14:00:00,122.68,122.68,122.29,122.48,382812.0,122.68,122.68,122.29,122.48,382812.0
2025-06-10 14:05:00,122.48,122.66,122.35,122.63,238194.0,122.48,122.66,122.35,122.63,238194.0
2025-06-10 14:10:00,122.62,122.62,122.33,122.49,174238.0,122.62,122.62,122.33,122.49,174238.0
2025-06-10 14:15:00,122.49,123.04,122.49,122.91,414515.0,122.49,123.04,122.49,122.91,414515.0
2025-06-10 14:20:00,122.91,122.94,122.56,122.71,211490.0,122.91,122.94,122.56,122.71,211490.0
2025-06-10 14:25:00,122.69,122.85,122.64,122.83,151414.0,122.69,122.85,122.64,122.83,151414.0
2025-06-10 14:30:00,122.83,123.06,122.81,122.95,340151.0,122.83,123.06,122.81,122.95,340151.0
2025-06-10 14:35:00,122.95,123.08,122.94,123.05,181364.0,122.95,123.08,122.94,123.05,181364.0
2025-06-10 14:40:00,123.04,123.1,122.97,123.03,121958.0,123.04,123.1,122.97,123.03,121958.0
2025-06-10 14:45:00,123.03,123.23,122.95,123.2,188566.0,123.03,123.23,122.95,123.2,188566.0
2025-06-10 14:50:00,123.19,123.36,123.16,123.3,225839.0,123.19,123.36,123.16,123.3,225839.0
2025-06-10 14:55:00,123.3,123.74,123.29,123.71,470824.0,123.3,123.74,123.29,123.71,470824.0
2025-06-10 15:00:00,123.7,124.08,123.66,123.79,725096.0,123.7,124.08,123.66,123.79,725096.0
2025-06-10 15:05:00,123.79,123.93,123.72,123.79,268474.0,123.79,123.93,123.72,123.79,268474.0
2025-06-10 15:10:00,123.78,123.87,123.72,123.75,183517.0,123.78,123.87,123.72,123.75,183517.0
2025-06-10 15:15:00,123.75,123.76,123.46,123.55,306617.0,123.75,123.76,123.46,123.55,306617.0
2025-06-10 15:20:00,123.55,123.62,123.45,123.54,149107.0,123.55,123.62,123.45,123.54,149107.0
2025-06-10 15:25:00,123.54,123.63,123.33,123.33,358964.0,123.54,123.63,123.33,123.33,358964.0
2025-06-10 15:30:00,123.33,123.33,123.06,123.22,300539.0,123.33,123.33,123.06,123.22,300539.0
2025-06-10 15:35:00,123.24,123.27,122.87,122.96,295825.0,123.24,123.27,122.87,122.96,295825.0
2025-06-10 15:40:00,122.97,123.0,122.78,122.92,377511.0,122.97,123.0,122.78,122.92,377511.0
2025-06-10 15:45:00,122.92,123.01,122.78,122.94,319879.0,122.92,123.01,122.78,122.94,319879.0
2025-06-10 15:50:00,122.94,123.23,122.69,122.95,519191.0,122.94,123.23,122.69,122.95,519191.0
2025-06-10 15:55:00,122.97,123.25,122.95,123.24,1109838.0,122.97,123.25,122.95,123.24,1109838.0
2025-06-11 09:30:00,124.44,124.47,123.42,123.56,1215603.0,124.44,124.47,123.42,123.56,1215603.0
2025-06-11 09:35:00,123.52,123.69,123.14,123.56,833336.0,123.52,123.69,123.14,123.56,833336.0
2025-06-11 09:40:00,123.54,123.57,122.7,122.94,728308.0,123.54,123.57,122.7,122.94,728308.0
2025-06-11 09:45:00,122.92,123.09,122.16,122.55,761742.0,122.92,123.09,122.16,122.55,761742.0
2025-06-11 09:50:00,122.53,122.75,122.4,122.55,522438.0,122.53,122.75,122.4,122.55,522438.0
2025-06-11 09:55:00,122.53,122.9,122.38,122.8,563553.0,122.53,122.9,122.38,122.8,563553.0
2025-06-11 10:00:00,122.79,123.0,122.61,122.98,384380.0,122.79,123.0,122.61,122.98,384380.0
2025-06-11 10:05:00,122.96,123.0,122.47,122.82,373139.0,122.96,123.0,122.47,122.82,373139.0
2025-06-11 10:10:00,122.84,123.01,122.77,122.88,302610.0,122.84,123.01,122.77,122.88,302610.0
2025-06-11 10:15:00,122.88,122.98,122.63,122.78,310136.0,122.88,122.98,122.63,122.78,310136.0
2025-06-11 10:20:00,122.79,122.9,122.67,122.8,213372.0,122.79,122.9,122.67,122.8,213372.0
2025-06-11 10:25:00,122.8,122.8,122.51,122.75,339291.0,122.8,122.8,122.51,122.75,339291.0
2025-06-11 10:30:00,122.75,122.8,122.56,122.65,273806.0,122.75,122.8,122.56,122.65,273806.0
2025-06-11 10:35:00,122.65,122.73,122.32,122.65,311603.0,122.65,122.73,122.32,122.65,311603.0
2025-06-11 10:40:00,122.64,122.9,122.62,122.86,336893.0,122.64,122.9,122.62,122.86,336893.0
2025-06-11 10:45:00,122.84,122.93,122.69,122.7,200955.0,122.84,122.93,122.69,122.7,200955.0
2025-06-11 10:50:00,122.69,123.12,122.63,123.09,343269.0,122.69,123.12,122.63,123.09,343269.0
2025-06-11 10:55:00,123.08,123.16,122.96,123.02,251923.0,123.08,123.16,122.96,123.02,251923.0
2025-06-11 11:00:00,123.0,123.17,122.92,123.08,239720.0,123.0,123.17,122.92,123.08,239720.0
2025-06-11 11:05:00,123.08,123.08,122.41,122.46,374885.0,123.08,123.08,122.41,122.46,374885.0
2025-06-11 11:10:00,122.47,122.77,122.34,122.54,252333.0,122.47,122.77,122.34,122.54,252333.0
2025-06-11 11:15:00,122.55,122.79,122.55,122.71,143200.0,122.55,122.79,122.55,122.71,143200.0
2025-06-11 11:20:00,122.7,122.79,122.62,122.73,161049.0,122.7,122.79,122.62,122.73,161049.0
2025-06-11 11:25:00,122.73,122.73,122.47,122.58,225967.0,122.73,122.73,122.47,122.58,225967.0
2025-06-11 11:30:00,122.58,122.61,122.18,122.27,252393.0,122.58,122.61,122.18,122.27,252393.0
2025-06-11 11:35:00,122.27,122.45,122.05,122.06,230121.0,122.27,122.45,122.05,122.06,230121.0
2025-06-11 11:40:00,122.06,122.13,121.8,122.06,448573.0,122.06,122.13,121.8,122.06,448573.0
2025-06-11 11:45:00,122.07,122.19,121.65,121.84,248108.0,122.07,122.19,121.65,121.84,248108.0
2025-06-11 11:50:00,121.84,122.09,121.75,122.02,186829.0,121.84,122.09,121.75,122.02,186829.0
2025-06-11 11:55:00,122.02,122.05,121.76,121.82,139658.0,122.02,122.05,121.76,121.82,139658.0
2025-06-11 12:00:00,121.82,122.08,121.8,121.99,156103.0,121.82,122.08,121.8,121.99,156103.0
2025-06-11 12:05:00,121.98,121.99,121.66,121.75,250368.0,121.98,121.99,121.66,121.75,250368.0
2025-06-11 12:10:00,121.74,121.74,121.31,121.33,349319.0,121.74,121.74,121.31,121.33,349319.0
2025-06-11 12:15:00,121.33,121.47,120.85,120.89,435842.0,121.33,121.47,120.85,120.89,435842.0
2025-06-11 12:20:00,120.91,121.17,120.61,121.14,452197.0,120.91,121.17,120.61,121.14,452197.0
2025-06-11 12:25:00,121.14,121.41,121.06,121.37,233324.0,121.14,121.41,121.06,121.37,233324.0
2025-06-11 12:30:00,121.36,121.44,121.28,121.36,207008.0,121.36,121.44,121.28,121.36,207008.0
2025-06-11 12:35:00,121.35,121.38,121.06,121.07,201595.0,121.35,121.38,121.06,121.07,201595.0
2025-06-11 12:40:00,121.07,121.24,121.0,121.16,162497.0,121.07,121.24,121.0,121.16,162497.0
2025-06-11 12:45:00,121.17,121.38,121.06,121.31,131460.0,121.17,121.38,121.06,121.31,131460.0
2025-06-11 12:50:00,121.32,121.38,121.18,121.28,113084.0,121.32,121.38,121.18,121.28,113084.0
2025-06-11 12:55:00,121.28,121.5,121.28,121.5,137582.0,121.28,121.5,121.28,121.5,137582.0
2025-06-11 13:00:00,121.48,121.63,121.39,121.61,278617.0,121.48,121.63,121.39,121.61,278617.0
2025-06-11 13:05:00,121.61,121.71,121.5,121.68,144252.0,121.61,121.71,121.5,121.68,144252.0
2025-06-11 13:10:00,121.68,121.77,121.56,121.6,136458.0,121.68,121.77,121.56,121.6,136458.0
2025-06-11 13:15:00,121.6,121.75,121.51,121.64,101100.0,121.6,121.75,121.51,121.64,101100.0
2025-06-11 13:20:00,121.64,121.83,121.63,121.8,100443.0,121.64,121.83,121.63,121.8,100443.0
2025-06-11 13:25:00,121.79,121.91,121.74,121.87,150232.0,121.79,121.91,121.74,121.87,150232.0
2025-06-11 13:30:00,121.88,121.89,121.62,121.65,187662.0,121.88,121.89,121.62,121.65,187662.0
2025-06-11 13:35:00,121.64,121.69,121.49,121.66,183403.0,121.64,121.69,121.49,121.66,183403.0
2025-06-11 13:40:00,121.67,121.77,121.37,121.5,151662.0,121.67,121.77,121.37,121.5,151662.0
2025-06-11 13:45:00,121.52,121.52,121.23,121.24,138752.0,121.52,121.52,121.23,121.24,138752.0
2025-06-11 13:50:00,121.24,121.3,121.09,121.21,154062.0,121.24,121.3,121.09,121.21,154062.0
2025-06-11 13:55:00,121.21,121.27,120.96,121.03,216905.0,121.21,121.27,120.96,121.03,216905.0
2025-06-11 14:00:00,121.03,121.17,120.12,120.38,469020.0,121.03,121.17,120.12,120.38,469020.0
2025-06-11 14:05:00,120.34,120.67,120.28,120.61,433103.0,120.34,120.67,120.28,120.61,433103.0
2025-06-11 14:10:00,120.61,120.67,120.26,120.27,347893.0,120.61,120.67,120.26,120.27,347893.0
2025-06-11 14:15:00,120.27,120.29,119.88,120.2,507238.0,120.27,120.29,119.88,120.2,507238.0
2025-06-11 14:20:00,120.18,120.46,120.13,120.41,202801.0,120.18,120.46,120.13,120.41,202801.0
2025-06-11 14:25:00,120.43,120.56,120.25,120.29,175301.0,120.43,120.56,120.25,120.29,175301.0
2025-06-11 14:30:00,120.29,120.67,120.07,120.57,269789.0,120.29,120.67,120.07,120.57,269789.0
2025-06-11 14:35:00,120.57,120.79,120.46,120.75,209849.0,120.57,120.79,120.46,120.75,209849.0
2025-06-11 14:40:00,120.76,120.85,120.65,120.83,157138.0,120.76,120.85,120.65,120.83,157138.0
2025-06-11 14:45:00,120.83,120.92,120.78,120.79,117583.0,120.83,120.92,120.78,120.79,117583.0
2025-06-11 14:50:00,120.78,120.78,120.53,120.59,157156.0,120.78,120.78,120.53,120.59,157156.0
2025-06-11 14:55:00,120.59,120.6,120.38,120.46,176824.0,120.59,120.6,120.38,120.46,176824.0
2025-06-11 15:00:00,120.47,120.59,120.27,120.38,242354.0,120.47,120.59,120.27,120.38,242354.0
2025-06-11 15:05:00,120.38,120.5,120.21,120.4,205302.0,120.38,120.5,120.21,120.4,205302.0
2025-06-11 15:10:00,120.41,120.61,120.32,120.59,186155.0,120.41,120.61,120.32,120.59,186155.0
2025-06-11 15:15:00,120.59,120.66,120.4,120.43,194089.0,120.59,120.66,120.4,120.43,194089.0
2025-06-11 15:20:00,120.42,120.83,120.38,120.78,183200.0,120.42,120.83,120.38,120.78,183200.0
2025-06-11 15:25:00,120.77,120.84,120.55,120.56,272022.0,120.77,120.84,120.55,120.56,272022.0
2025-06-11 15:30:00,120.57,120.75,120.49,120.55,249669.0,120.57,120.75,120.49,120.55,249669.0
2025-06-11 15:35:00,120.55,120.78,120.48,120.75,220306.0,120.55,120.78,120.48,120.75,220306.0
2025-06-11 15:40:00,120.75,121.02,120.7,120.99,264528.0,120.75,121.02,120.7,120.99,264528.0
2025-06-11 15:45:00,121.0,121.05,120.81,120.85,259793.0,121.0,121.05,120.81,120.85,259793.0
2025-06-11 15:50:00,120.86,121.2,120.82,121.14,404931.0,120.86,121.2,120.82,121.14,404931.0
2025-06-11 15:55:00,121.14,121.35,121.02,121.2,963248.0,121.14,121.35,121.02,121.2,963248.0
2025-06-12 09:30:00,120.64,121.29,120.5,120.94,698802.0,120.64,121.29,120.5,120.94,698802.0
2025-06-12 09:35:00,120.95,120.99,120.25,120.88,468844.0,120.95,120.99,120.25,120.88,468844.0
2025-06-12 09:40:00,120.85,121.06,120.57,120.98,342375.0,120.85,121.06,120.57,120.98,342375.0
2025-06-12 09:45:00,120.98,121.02,120.5,120.95,332609.0,120.98,121.02,120.5,120.95,332609.0
2025-06-12 09:50:00,120.96,121.25,120.88,121.08,301831.0,120.96,121.25,120.88,121.08,301831.0
2025-06-12 09:55:00,121.06,121.11,120.72,120.78,229478.0,121.06,121.11,120.72,120.78,229478.0
2025-06-12 10:00:00,120.79,121.43,120.35,120.46,474976.0,120.79,121.43,120.35,120.46,474976.0
2025-06-12 10:05:00,120.49,121.08,120.49,120.99,299853.0,120.49,121.08,120.49,120.99,299853.0
2025-06-12 10:10:00,120.99,121.25,120.96,121.13,276139.0,120.99,121.25,120.96,121.13,276139.0
2025-06-12 10:15:00,121.14,121.37,121.03,121.32,311858.0,121.14,121.37,121.03,121.32,311858.0
2025-06-12 10:20:00,121.31,121.51,121.13,121.3,227862.0,121.31,121.51,121.13,121.3,227862.0
2025-06-12 10:25:00,121.31,121.45,121.11,121.3,193371.0,121.31,121.45,121.11,121.3,193371.0
2025-06-12 10:30:00,121.31,121.37,121.08,121.18,151103.0,121.31,121.37,121.08,121.18,151103.0
2025-06-12 10:35:00,121.17,121.53,121.14,121.47,193082.0,121.17,121.53,121.14,121.47,193082.0
2025-06-12 10:40:00,121.47,121.67,121.47,121.58,273469.0,121.47,121.67,121.47,121.58,273469.0
2025-06-12 10:45:00,121.58,121.68,121.47,121.61,158830.0,121.58,121.68,121.47,121.61,158830.0
2025-06-12 10:50:00,121.57,121.71,121.31,121.34,247385.0,121.57,121.71,121.31,121.34,247385.0
2025-06-12 10:55:00,121.33,121.42,121.15,121.21,198454.0,121.33,121.42,121.15,121.21,198454.0
2025-06-12 11:00:00,121.23,121.4,121.1,121.28,288140.0,121.23,121.4,121.1,121.28,288140.0
2025-06-12 11:05:00,121.26,121.26,120.93,121.0,295793.0,121.26,121.26,120.93,121.0,295793.0
2025-06-12 11:10:00,121.02,121.1,120.83,120.91,232967.0,121.02,121.1,120.83,120.91,232967.0
2025-06-12 11:15:00,120.92,121.04,120.78,120.87,154393.0,120.92,121.04,120.78,120.87,154393.0
2025-06-12 11:20:00,120.86,121.05,120.64,120.81,294575.0,120.86,121.05,120.64,120.81,294575.0
2025-06-12 11:25:00,120.8,120.94,120.67,120.89,178724.0,120.8,120.94,120.67,120.89,178724.0
2025-06-12 11:30:00,120.89,120.98,120.71,120.83,116014.0,120.89,120.98,120.71,120.83,116014.0
2025-06-12 11:35:00,120.85,121.03,120.84,121.01,88037.0,120.85,121.03,120.84,121.01,88037.0
2025-06-12 11:40:00,121.0,121.19,120.93,121.03,165513.0,121.0,121.19,120.93,121.03,165513.0
2025-06-12 11:45:00,121.03,121.04,120.83,120.84,87027.0,121.03,121.04,120.83,120.84,87027.0
2025-06-12 11:50:00,120.84,121.16,120.8,121.16,154858.0,120.84,121.16,120.8,121.16,154858.0
2025-06-12 11:55:00,121.14,121.27,121.05,121.14,154288.0,121.14,121.27,121.05,121.14,154288.0
2025-06-12 12:00:00,121.17,121.39,121.11,121.19,184536.0,121.17,121.39,121.11,121.19,184536.0
2025-06-12 12:05:00,121.19,121.53,121.1,121.46,321965.0,121.19,121.53,121.1,121.46,321965.0
2025-06-12 12:10:00,121.47,121.62,121.37,121.42,259541.0,121.47,121.62,121.37,121.42,259541.0
2025-06-12 12:15:00,121.43,121.52,121.22,121.37,148714.0,121.43,121.52,121.22,121.37,148714.0
2025-06-12 12:20:00,121.35,121.41,120.99,121.06,152520.0,121.35,121.41,120.99,121.06,152520.0
2025-06-12 12:25:00,121.06,121.49,120.94,121.48,217550.0,121.06,121.49,120.94,121.48,217550.0
2025-06-12 12:30:00,121.49,121.49,121.1,121.2,137246.0,121.49,121.49,121.1,121.2,137246.0
2025-06-12 12:35:00,121.21,121.33,121.17,121.29,66745.0,121.21,121.33,121.17,121.29,66745.0
2025-06-12 12:40:00,121.29,122.25,120.43,120.81,1500689.0,121.29,122.25,120.43,120.81,1500689.0
2025-06-12 12:45:00,120.82,121.38,120.35,120.51,827162.0,120.82,121.38,120.35,120.51,827162.0
2025-06-12 12:50:00,120.5,121.13,120.32,120.45,711349.0,120.5,121.13,120.32,120.45,711349.0
2025-06-12 12:55:00,120.46,120.72,120.46,120.53,300746.0,120.46,120.72,120.46,120.53,300746.0
2025-06-12 13:00:00,120.54,121.29,120.39,121.2,786263.0,120.54,121.29,120.39,121.2,786263.0
2025-06-12 13:05:00,121.21,121.24,120.85,120.9,216662.0,121.21,121.24,120.85,120.9,216662.0
2025-06-12 13:10:00,120.9,121.45,120.88,120.97,459182.0,120.9,121.45,120.88,120.97,459182.0
2025-06-12 13:15:00,120.98,121.0,119.71,120.31,922510.0,120.98,121.0,119.71,120.31,922510.0
2025-06-12 13:20:00,120.32,120.72,120.25,120.48,482417.0,120.32,120.72,120.25,120.48,482417.0
2025-06-12 13:25:00,120.49,120.57,120.1,120.2,257181.0,120.49,120.57,120.1,120.2,257181.0
2025-06-12 13:30:00,120.19,120.51,120.04,120.48,366708.0,120.19,120.51,120.04,120.48,366708.0
2025-06-12 13:35:00,120.49,120.54,120.25,120.33,264741.0,120.49,120.54,120.25,120.33,264741.0
2025-06-12 13:40:00,120.33,120.36,119.86,119.89,354243.0,120.33,120.36,119.86,119.89,354243.0
2025-06-12 13:45:00,119.89,120.03,119.81,119.87,259541.0,119.89,120.03,119.81,119.87,259541.0
2025-06-12 13:50:00,119.88,119.94,119.35,119.38,488402.0,119.88,119.94,119.35,119.38,488402.0
2025-06-12 13:55:00,119.38,119.45,119.12,119.14,567735.0,119.38,119.45,119.12,119.14,567735.0
2025-06-12 14:00:00,119.15,119.54,118.8,119.52,863719.0,119.15,119.54,118.8,119.52,863719.0
2025-06-12 14:05:00,119.53,119.63,118.97,119.12,503929.0,119.53,119.63,118.97,119.12,503929.0
2025-06-12 14:10:00,119.13,119.33,118.8,118.85,498588.0,119.13,119.33,118.8,118.85,498588.0
2025-06-12 14:15:00,118.83,118.91,118.29,118.36,682979.0,118.83,118.91,118.29,118.36,682979.0
2025-06-12 14:20:00,118.36,118.68,118.28,118.5,546164.0,118.36,118.68,118.28,118.5,546164.0
2025-06-12 14:25:00,118.47,118.54,118.03,118.34,713427.0,118.47,118.54,118.03,118.34,713427.0
2025-06-12 14:30:00,118.35,120.0,118.27,119.3,2473331.0,118.35,120.0,118.27,119.3,2473331.0
2025-06-12 14:35:00,119.33,119.37,118.59,118.88,1047782.0,119.33,119.37,118.59,118.88,1047782.0
2025-06-12 14:40:00,118.88,118.99,118.45,118.69,714794.0,118.88,118.99,118.45,118.69,714794.0
2025-06-12 14:45:00,118.68,118.77,118.55,118.62,305760.0,118.68,118.77,118.55,118.62,305760.0
2025-06-12 14:50:00,118.61,118.83,118.42,118.43,359292.0,118.61,118.83,118.42,118.43,359292.0
2025-06-12 14:55:00,118.44,118.65,118.16,118.6,517756.0,118.44,118.65,118.16,118.6,517756.0
2025-06-12 15:00:00,118.58,118.79,118.29,118.72,595445.0,118.58,118.79,118.29,118.72,595445.0
2025-06-12 15:05:00,118.73,118.88,118.58,118.73,400920.0,118.73,118.88,118.58,118.73,400920.0
2025-06-12 15:10:00,118.73,118.87,118.55,118.81,299299.0,118.73,118.87,118.55,118.81,299299.0
2025-06-12 15:15:00,118.82,119.22,118.81,119.14,704345.0,118.82,119.22,118.81,119.14,704345.0
2025-06-12 15:20:00,119.14,119.3,119.05,119.22,360577.0,119.14,119.3,119.05,119.22,360577.0
2025-06-12 15:25:00,119.21,119.22,118.73,118.83,512102.0,119.21,119.22,118.73,118.83,512102.0
2025-06-12 15:30:00,118.83,118.94,118.56,118.69,492307.0,118.83,118.94,118.56,118.69,492307.0
2025-06-12 15:35:00,118.68,118.73,118.53,118.7,340461.0,118.68,118.73,118.53,118.7,340461.0
2025-06-12 15:40:00,118.7,118.76,118.42,118.46,378600.0,118.7,118.76,118.42,118.46,378600.0
2025-06-12 15:45:00,118.46,118.52,118.2,118.4,708985.0,118.46,118.52,118.2,118.4,708985.0
2025-06-12 15:50:00,118.42,118.67,118.4,118.52,645175.0,118.42,118.67,118.4,118.52,645175.0
2025-06-12 15:55:00,118.53,118.82,118.39,118.49,1282965.0,118.53,118.82,118.39,118.49,1282965.0
2025-06-13 09:30:00,116.04,116.31,115.45,115.99,2056482.0,116.04,116.31,115.45,115.99,2056482.0
2025-06-13 09:35:00,115.98,116.21,115.48,116.04,950584.0,115.98,116.21,115.48,116.04,950584.0
2025-06-13 09:40:00,116.05,116.59,115.75,116.48,705800.0,116.05,116.59,115.75,116.48,705800.0
2025-06-13 09:45:00,116.48,116.5,116.01,116.3,458687.0,116.48,116.5,116.01,116.3,458687.0
2025-06-13 09:50:00,116.3,116.7,116.18,116.26,566901.0,116.3,116.7,116.18,116.26,566901.0
2025-06-13 09:55:00,116.25,116.32,115.91,116.02,391334.0,116.25,116.32,115.91,116.02,391334.0
2025-06-13 10:00:00,116.03,116.57,116.03,116.32,393992.0,116.03,116.57,116.03,116.32,393992.0
2025-06-13 10:05:00,116.34,116.58,116.23,116.23,345885.0,116.34,116.58,116.23,116.23,345885.0
2025-06-13 10:10:00,116.24,116.3,115.86,116.13,634866.0,116.24,116.3,115.86,116.13,634866.0
2025-06-13 10:15:00,116.12,116.14,115.81,115.92,352132.0,116.12,116.14,115.81,115.92,352132.0
2025-06-13 10:20:00,115.92,116.21,115.65,116.13,335881.0,115.92,116.21,115.65,116.13,335881.0
2025-06-13 10:25:00,116.12,116.15,115.36,115.4,440521.0,116.12,116.15,115.36,115.4,440521.0
2025-06-13 10:30:00,115.41,115.59,115.14,115.55,582882.0,115.41,115.59,115.14,115.55,582882.0
2025-06-13 10:35:00,115.55,115.95,115.51,115.82,466534.0,115.55,115.95,115.51,115.82,466534.0
2025-06-13 10:40:00,115.82,116.29,115.79,116.23,425192.0,115.82,116.29,115.79,116.23,425192.0
2025-06-13 10:45:00,116.22,116.49,116.15,116.43,396531.0,116.22,116.49,116.15,116.43,396531.0
2025-06-13 10:50:00,116.42,116.85,116.19,116.84,467956.0,116.42,116.85,116.19,116.84,467956.0
2025-06-13 10:55:00,116.84,117.08,116.75,116.92,574829.0,116.84,117.08,116.75,116.92,574829.0
2025-06-13 11:00:00,116.94,117.34,116.85,117.27,574623.0,116.94,117.34,116.85,117.27,574623.0
2025-06-13 11:05:00,117.26,117.49,117.17,117.19,393466.0,117.26,117.49,117.17,117.19,393466.0
2025-06-13 11:10:00,117.19,117.24,116.92,117.2,269137.0,117.19,117.24,116.92,117.2,269137.0
2025-06-13 11:15:00,117.21,117.27,117.03,117.14,159099.0,117.21,117.27,117.03,117.14,159099.0
2025-06-13 11:20:00,117.14,117.46,117.07,117.2,284683.0,117.14,117.46,117.07,117.2,284683.0
2025-06-13 11:25:00,117.2,117.53,117.12,117.47,261003.0,117.2,117.53,117.12,117.47,261003.0
2025-06-13 11:30:00,117.46,117.6,117.38,117.48,246646.0,117.46,117.6,117.38,117.48,246646.0
2025-06-13 11:35:00,117.49,117.51,117.27,117.39,182054.0,117.49,117.51,117.27,117.39,182054.0
2025-06-13 11:40:00,117.39,117.58,117.31,117.52,194283.0,117.39,117.58,117.31,117.52,194283.0
2025-06-13 11:45:00,117.53,117.81,117.51,117.6,334942.0,117.53,117.81,117.51,117.6,334942.0
2025-06-13 11:50:00,117.6,117.88,117.59,117.86,243909.0,117.6,117.88,117.59,117.86,243909.0
2025-06-13 11:55:00,117.86,117.89,117.61,117.8,245823.0,117.86,117.89,117.61,117.8,245823.0
2025-06-13 12:00:00,117.79,117.84,117.43,117.46,181725.0,117.79,117.84,117.43,117.46,181725.0
2025-06-13 12:05:00,117.48,117.6,117.45,117.51,116304.0,117.48,117.6,117.45,117.51,116304.0
2025-06-13 12:10:00,117.51,117.78,117.51,117.69,139122.0,117.51,117.78,117.51,117.69,139122.0
2025-06-13 12:15:00,117.69,117.84,117.54,117.67,174178.0,117.69,117.84,117.54,117.67,174178.0
2025-06-13 12:20:00,117.67,117.69,117.42,117.54,140570.0,117.67,117.69,117.42,117.54,140570.0
2025-06-13 12:25:00,117.56,117.59,117.32,117.38,125837.0,117.56,117.59,117.32,117.38,125837.0
2025-06-13 12:30:00,117.38,117.56,117.34,117.42,127100.0,117.38,117.56,117.34,117.42,127100.0
2025-06-13 12:35:00,117.44,117.49,117.23,117.25,125603.0,117.44,117.49,117.23,117.25,125603.0
2025-06-13 12:40:00,117.25,117.35,117.2,117.21,124436.0,117.25,117.35,117.2,117.21,124436.0
2025-06-13 12:45:00,117.2,117.24,117.13,117.18,124425.0,117.2,117.24,117.13,117.18,124425.0
2025-06-13 12:50:00,117.19,117.26,117.09,117.16,173947.0,117.19,117.26,117.09,117.16,173947.0
2025-06-13 12:55:00,117.13,117.45,117.11,117.39,532507.0,117.13,117.45,117.11,117.39,532507.0
2025-06-13 13:00:00,117.38,117.46,117.27,117.28,130311.0,117.38,117.46,117.27,117.28,130311.0
2025-06-13 13:05:00,117.27,117.29,117.09,117.1,125191.0,117.27,117.29,117.09,117.1,125191.0
2025-06-13 13:10:00,117.09,117.09,116.88,116.95,216899.0,117.09,117.09,116.88,116.95,216899.0
2025-06-13 13:15:00,116.92,116.93,116.61,116.76,204803.0,116.92,116.93,116.61,116.76,204803.0
2025-06-13 13:20:00,116.76,117.1,116.65,116.65,243847.0,116.76,117.1,116.65,116.65,243847.0
2025-06-13 13:25:00,116.68,116.7,116.41,116.42,188349.0,116.68,116.7,116.41,116.42,188349.0
2025-06-13 13:30:00,116.41,116.72,116.4,116.58,274218.0,116.41,116.72,116.4,116.58,274218.0
2025-06-13 13:35:00,116.59,116.68,116.42,116.52,180862.0,116.59,116.68,116.42,116.52,180862.0
2025-06-13 13:40:00,116.51,116.67,116.36,116.54,144513.0,116.51,116.67,116.36,116.54,144513.0
2025-06-13 13:45:00,116.54,116.62,116.38,116.45,118494.0,116.54,116.62,116.38,116.45,118494.0
2025-06-13 13:50:00,116.45,116.8,116.44,116.73,198304.0,116.45,116.8,116.44,116.73,198304.0
2025-06-13 13:55:00,116.73,116.79,116.67,116.72,151981.0,116.73,116.79,116.67,116.72,151981.0
2025-06-13 14:00:00,116.73,116.77,116.31,116.37,192198.0,116.73,116.77,116.31,116.37,192198.0
2025-06-13 14:05:00,116.39,116.53,116.13,116.22,239499.0,116.39,116.53,116.13,116.22,239499.0
2025-06-13 14:10:00,116.22,116.31,116.06,116.06,142865.0,116.22,116.31,116.06,116.06,142865.0
2025-06-13 14:15:00,116.06,116.1,115.73,116.0,303621.0,116.06,116.1,115.73,116.0,303621.0
2025-06-13 14:20:00,115.99,116.03,115.72,115.84,216511.0,115.99,116.03,115.72,115.84,216511.0
2025-06-13 14:25:00,115.84,115.89,115.47,115.51,338279.0,115.84,115.89,115.47,115.51,338279.0
2025-06-13 14:30:00,115.5,115.62,115.29,115.41,480614.0,115.5,115.62,115.29,115.41,480614.0
2025-06-13 14:35:00,115.42,115.5,115.06,115.26,454304.0,115.42,115.5,115.06,115.26,454304.0
2025-06-13 14:40:00,115.26,115.49,115.07,115.34,381270.0,115.26,115.49,115.07,115.34,381270.0
2025-06-13 14:45:00,115.34,115.6,115.32,115.42,266775.0,115.34,115.6,115.32,115.42,266775.0
2025-06-13 14:50:00,115.41,115.79,115.39,115.78,275443.0,115.41,115.79,115.39,115.78,275443.0
2025-06-13 14:55:00,115.77,115.89,115.66,115.83,346283.0,115.77,115.89,115.66,115.83,346283.0
2025-06-13 15:00:00,115.82,115.96,115.7,115.87,327774.0,115.82,115.96,115.7,115.87,327774.0
2025-06-13 15:05:00,115.88,116.08,115.87,116.06,279917.0,115.88,116.08,115.87,116.06,279917.0
2025-06-13 15:10:00,116.05,116.26,115.9,116.19,349011.0,116.05,116.26,115.9,116.19,349011.0
2025-06-13 15:15:00,116.2,116.35,116.03,116.09,316379.0,116.2,116.35,116.03,116.09,316379.0
2025-06-13 15:20:00,116.09,116.3,115.88,115.9,320175.0,116.09,116.3,115.88,115.9,320175.0
2025-06-13 15:25:00,115.89,115.91,115.68,115.8,303712.0,115.89,115.91,115.68,115.8,303712.0
2025-06-13 15:30:00,115.79,116.13,115.78,115.88,436933.0,115.79,116.13,115.78,115.88,436933.0
2025-06-13 15:35:00,115.87,116.28,115.79,116.19,414030.0,115.87,116.28,115.79,116.19,414030.0
2025-06-13 15:40:00,116.19,116.27,115.82,115.84,398842.0,116.19,116.27,115.82,115.84,398842.0
2025-06-13 15:45:00,115.84,116.21,115.76,116.07,431609.0,115.84,116.21,115.76,116.07,431609.0
2025-06-13 15:50:00,116.08,116.38,115.91,116.3,674343.0,116.08,116.38,115.91,116.3,674343.0
2025-06-13 15:55:00,116.29,116.32,116.0,116.17,1632464.0,116.29,116.32,116.0,116.17,1632464.0
2025-06-16 09:30:00,118.66,120.28,117.78,120.06,2310067.0,118.66,120.28,117.78,120.06,2310067.0
2025-06-16 09:35:00,120.01,120.7,119.41,120.48,1563506.0,120.01,120.7,119.41,120.48,1563506.0
2025-06-16 09:40:00,120.5,121.61,120.27,121.44,1685579.0,120.5,121.61,120.27,121.44,1685579.0
2025-06-16 09:45:00,121.45,121.79,121.05,121.5,1295512.0,121.45,121.79,121.05,121.5,1295512.0
2025-06-16 09:50:00,121.51,122.24,121.36,122.01,1342092.0,121.51,122.24,121.36,122.01,1342092.0
2025-06-16 09:55:00,122.04,122.73,121.95,122.58,1311454.0,122.04,122.73,121.95,122.58,1311454.0
2025-06-16 10:00:00,122.57,123.23,122.57,123.14,1370128.0,122.57,123.23,122.57,123.14,1370128.0
2025-06-16 10:05:00,123.14,123.59,122.87,123.12,1316277.0,123.14,123.59,122.87,123.12,1316277.0
2025-06-16 10:10:00,123.1,124.26,122.96,124.18,1802964.0,123.1,124.26,122.96,124.18,1802964.0
2025-06-16 10:15:00,124.19,124.34,123.72,124.32,1210864.0,124.19,124.34,123.72,124.32,1210864.0
2025-06-16 10:20:00,124.32,125.09,124.26,125.06,2067915.0,124.32,125.09,124.26,125.06,2067915.0
2025-06-16 10:25:00,125.06,125.81,124.91,125.69,1992015.0,125.06,125.81,124.91,125.69,1992015.0
2025-06-16 10:30:00,125.7,125.84,125.23,125.66,1756098.0,125.7,125.84,125.23,125.66,1756098.0
2025-06-16 10:35:00,125.66,125.96,125.22,125.76,1774822.0,125.66,125.96,125.22,125.76,1774822.0
2025-06-16 10:40:00,125.77,126.34,125.68,126.22,1703068.0,125.77,126.34,125.68,126.22,1703068.0
2025-06-16 10:45:00,126.22,126.9,126.0,126.78,2139519.0,126.22,126.9,126.0,126.78,2139519.0
2025-06-16 10:50:00,126.78,127.39,126.7,127.33,2382111.0,126.78,127.39,126.7,127.33,2382111.0
2025-06-16 10:55:00,127.34,127.45,126.2,126.62,2247264.0,127.34,127.45,126.2,126.62,2247264.0
2025-06-16 11:00:00,126.62,127.61,126.56,127.52,1708342.0,126.62,127.61,126.56,127.52,1708342.0
2025-06-16 11:05:00,127.52,127.95,127.37,127.78,1781421.0,127.52,127.95,127.37,127.78,1781421.0
2025-06-16 11:10:00,127.77,127.88,127.17,127.23,1417647.0,127.77,127.88,127.17,127.23,1417647.0
2025-06-16 11:15:00,127.23,127.28,126.79,126.87,1245542.0,127.23,127.28,126.79,126.87,1245542.0
2025-06-16 11:20:00,126.86,126.96,126.33,126.52,1309181.0,126.86,126.96,126.33,126.52,1309181.0
2025-06-16 11:25:00,126.54,126.83,126.05,126.32,1466089.0,126.54,126.83,126.05,126.32,1466089.0
2025-06-16 11:30:00,126.32,127.28,126.11,127.11,1565923.0,126.32,127.28,126.11,127.11,1565923.0
2025-06-16 11:35:00,127.1,127.73,126.97,127.43,1517383.0,127.1,127.73,126.97,127.43,1517383.0
2025-06-16 11:40:00,127.42,127.67,127.08,127.34,959409.0,127.42,127.67,127.08,127.34,959409.0
2025-06-16 11:45:00,127.34,127.4,126.9,127.16,896098.0,127.34,127.4,126.9,127.16,896098.0
2025-06-16 11:50:00,127.17,127.62,126.95,127.35,804746.0,127.17,127.62,126.95,127.35,804746.0
2025-06-16 11:55:00,127.34,127.47,126.88,126.91,803010.0,127.34,127.47,126.88,126.91,803010.0
2025-06-16 12:00:00,126.92,127.32,126.45,126.57,1022037.0,126.92,127.32,126.45,126.57,1022037.0
2025-06-16 12:05:00,126.57,127.18,126.45,126.96,731131.0,126.57,127.18,126.45,126.96,731131.0
2025-06-16 12:10:00,126.94,127.1,126.71,126.82,529174.0,126.94,127.1,126.71,126.82,529174.0
2025-06-16 12:15:00,126.83,127.25,126.81,127.07,563654.0,126.83,127.25,126.81,127.07,563654.0
2025-06-16 12:20:00,127.08,127.37,126.95,127.16,544843.0,127.08,127.37,126.95,127.16,544843.0
2025-06-16 12:25:00,127.16,127.43,127.01,127.2,472211.0,127.16,127.43,127.01,127.2,472211.0
2025-06-16 12:30:00,127.22,127.36,127.05,127.23,430947.0,127.22,127.36,127.05,127.23,430947.0
2025-06-16 12:35:00,127.25,127.3,126.91,127.11,393427.0,127.25,127.3,126.91,127.11,393427.0
2025-06-16 12:40:00,127.1,127.47,126.99,127.34,567303.0,127.1,127.47,126.99,127.34,567303.0
2025-06-16 12:45:00,127.34,127.72,127.15,127.35,907396.0,127.34,127.72,127.15,127.35,907396.0
2025-06-16 12:50:00,127.35,127.82,127.26,127.5,888246.0,127.35,127.82,127.26,127.5,888246.0
2025-06-16 12:55:00,127.5,127.5,126.88,126.95,668949.0,127.5,127.5,126.88,126.95,668949.0
2025-06-16 13:00:00,126.96,127.07,126.63,126.84,777198.0,126.96,127.07,126.63,126.84,777198.0
2025-06-16 13:05:00,126.84,127.29,126.83,127.27,864823.0,126.84,127.29,126.83,127.27,864823.0
2025-06-16 13:10:00,127.29,127.49,127.15,127.33,681800.0,127.29,127.49,127.15,127.33,681800.0
2025-06-16 13:15:00,127.34,127.62,127.26,127.62,591794.0,127.34,127.62,127.26,127.62,591794.0
2025-06-16 13:20:00,127.61,127.8,127.52,127.67,651739.0,127.61,127.8,127.52,127.67,651739.0
2025-06-16 13:25:00,127.66,128.0,127.59,127.99,929032.0,127.66,128.0,127.59,127.99,929032.0
2025-06-16 13:30:00,127.99,128.0,127.6,127.76,849126.0,127.99,128.0,127.6,127.76,849126.0
2025-06-16 13:35:00,127.76,127.92,127.51,127.66,610176.0,127.76,127.92,127.51,127.66,610176.0
2025-06-16 13:40:00,127.66,127.76,127.42,127.6,449839.0,127.66,127.76,127.42,127.6,449839.0
2025-06-16 13:45:00,127.6,127.93,127.48,127.93,431683.0,127.6,127.93,127.48,127.93,431683.0
2025-06-16 13:50:00,127.92,128.14,127.59,127.71,857267.0,127.92,128.14,127.59,127.71,857267.0
2025-06-16 13:55:00,127.7,127.78,127.38,127.41,504894.0,127.7,127.78,127.38,127.41,504894.0
2025-06-16 14:00:00,127.42,127.59,127.18,127.21,530370.0,127.42,127.59,127.18,127.21,530370.0
2025-06-16 14:05:00,127.23,127.53,127.2,127.29,470647.0,127.23,127.53,127.2,127.29,470647.0
2025-06-16 14:10:00,127.3,127.3,127.04,127.11,486810.0,127.3,127.3,127.04,127.11,486810.0
2025-06-16 14:15:00,127.12,127.21,126.78,126.97,549769.0,127.12,127.21,126.78,126.97,549769.0
2025-06-16 14:20:00,126.96,127.1,126.76,127.09,718614.0,126.96,127.1,126.76,127.09,718614.0
2025-06-16 14:25:00,127.1,127.1,126.75,126.93,491145.0,127.1,127.1,126.75,126.93,491145.0
2025-06-16 14:30:00,126.91,126.99,126.68,126.84,608506.0,126.91,126.99,126.68,126.84,608506.0
2025-06-16 14:35:00,126.85,127.07,126.7,126.79,499728.0,126.85,127.07,126.7,126.79,499728.0
2025-06-16 14:40:00,126.77,126.86,126.62,126.78,397076.0,126.77,126.86,126.62,126.78,397076.0
2025-06-16 14:45:00,126.77,126.79,126.45,126.59,605465.0,126.77,126.79,126.45,126.59,605465.0
2025-06-16 14:50:00,126.58,126.88,126.33,126.87,642244.0,126.58,126.88,126.33,126.87,642244.0
2025-06-16 14:55:00,126.87,126.9,126.51,126.53,576214.0,126.87,126.9,126.51,126.53,576214.0
2025-06-16 15:00:00,126.51,126.62,126.31,126.5,559071.0,126.51,126.62,126.31,126.5,559071.0
2025-06-16 15:05:00,126.51,126.57,126.37,126.49,394022.0,126.51,126.57,126.37,126.49,394022.0
2025-06-16 15:10:00,126.48,127.07,126.34,126.85,752697.0,126.48,127.07,126.34,126.85,752697.0
2025-06-16 15:15:00,126.84,127.24,126.76,127.04,649883.0,126.84,127.24,126.76,127.04,649883.0
2025-06-16 15:20:00,127.03,127.11,126.73,126.85,594163.0,127.03,127.11,126.73,126.85,594163.0
2025-06-16 15:25:00,126.86,127.17,126.61,126.65,641124.0,126.86,127.17,126.61,126.65,641124.0
2025-06-16 15:30:00,126.65,126.73,126.33,126.44,556437.0,126.65,126.73,126.33,126.44,556437.0
2025-06-16 15:35:00,126.43,126.67,126.38,126.48,528523.0,126.43,126.67,126.38,126.48,528523.0
2025-06-16 15:40:00,126.47,126.68,126.32,126.62,631696.0,126.47,126.68,126.32,126.62,631696.0
2025-06-16 15:45:00,126.62,126.85,126.46,126.48,716142.0,126.62,126.85,126.46,126.48,716142.0
2025-06-16 15:50:00,126.47,126.52,126.17,126.29,1166473.0,126.47,126.52,126.17,126.29,1166473.0
2025-06-16 15:55:00,126.3,126.65,126.19,126.4,1902024.0,126.3,126.65,126.19,126.4,1902024.0
2025-06-17 09:30:00,128.0,128.66,126.69,127.7,4458840.0,128.0,128.66,126.69,127.7,4458840.0
2025-06-17 09:35:00,127.69,128.87,127.27,128.87,2210931.0,127.69,128.87,127.27,128.87,2210931.0
2025-06-17 09:40:00,128.87,129.8,127.99,128.11,3712617.0,128.87,129.8,127.99,128.11,3712617.0
2025-06-17 09:45:00,128.13,129.1,127.89,128.51,1988091.0,128.13,129.1,127.89,128.51,1988091.0
2025-06-17 09:50:00,128.51,129.33,128.15,128.99,1515530.0,128.51,129.33,128.15,128.99,1515530.0
2025-06-17 09:55:00,128.98,129.54,128.67,129.05,1525941.0,128.98,129.54,128.67,129.05,1525941.0
2025-06-17 10:00:00,129.06,129.9,128.49,129.14,2065047.0,129.06,129.9,128.49,129.14,2065047.0
2025-06-17 10:05:00,129.13,129.44,128.53,129.19,1222962.0,129.13,129.44,128.53,129.19,1222962.0
2025-06-17 10:10:00,129.23,129.84,129.23,129.65,1298647.0,129.23,129.84,129.23,129.65,1298647.0
2025-06-17 10:15:00,129.69,130.48,129.62,130.42,2073081.0,129.69,130.48,129.62,130.42,2073081.0
2025-06-17 10:20:00,130.42,130.7,129.85,129.97,1912306.0,130.42,130.7,129.85,129.97,1912306.0
2025-06-17 10:25:00,129.97,130.09,129.4,130.05,1522719.0,129.97,130.09,129.4,130.05,1522719.0
2025-06-17 10:30:00,130.05,130.6,129.94,130.02,1180075.0,130.05,130.6,129.94,130.02,1180075.0
2025-06-17 10:35:00,130.02,130.05,129.16,129.28,1186348.0,130.02,130.05,129.16,129.28,1186348.0
2025-06-17 10:40:00,129.28,129.52,128.84,129.03,1174036.0,129.28,129.52,128.84,129.03,1174036.0
2025-06-17 10:45:00,129.03,129.57,129.01,129.41,762377.0,129.03,129.57,129.01,129.41,762377.0
2025-06-17 10:50:00,129.4,129.4,128.8,128.92,894321.0,129.4,129.4,128.8,128.92,894321.0
2025-06-17 10:55:00,128.92,129.0,128.21,128.28,1381721.0,128.92,129.0,128.21,128.28,1381721.0
2025-06-17 11:00:00,128.28,128.75,128.22,128.3,904360.0,128.28,128.75,128.22,128.3,904360.0
2025-06-17 11:05:00,128.32,128.38,127.94,128.33,1024323.0,128.32,128.38,127.94,128.33,1024323.0
2025-06-17 11:10:00,128.33,128.69,128.25,128.64,898018.0,128.33,128.69,128.25,128.64,898018.0
2025-06-17 11:15:00,128.63,128.84,128.52,128.77,714631.0,128.63,128.84,128.52,128.77,714631.0
2025-06-17 11:20:00,128.78,128.78,128.02,128.14,662985.0,128.78,128.78,128.02,128.14,662985.0
2025-06-17 11:25:00,128.15,128.26,127.94,128.08,566226.0,128.15,128.26,127.94,128.08,566226.0
2025-06-17 11:30:00,128.06,128.16,127.72,127.8,616656.0,128.06,128.16,127.72,127.8,616656.0
2025-06-17 11:35:00,127.79,127.83,127.06,127.1,1052651.0,127.79,127.83,127.06,127.1,1052651.0
2025-06-17 11:40:00,127.1,127.9,127.09,127.78,880637.0,127.1,127.9,127.09,127.78,880637.0
2025-06-17 11:45:00,127.79,128.05,127.65,127.76,621319.0,127.79,128.05,127.65,127.76,621319.0
2025-06-17 11:50:00,127.77,127.96,127.56,127.75,439782.0,127.77,127.96,127.56,127.75,439782.0
2025-06-17 11:55:00,127.75,128.13,127.73,127.94,492331.0,127.75,128.13,127.73,127.94,492331.0
2025-06-17 12:00:00,127.93,128.25,127.9,128.16,447400.0,127.93,128.25,127.9,128.16,447400.0
2025-06-17 12:05:00,128.15,128.36,127.9,128.06,490986.0,128.15,128.36,127.9,128.06,490986.0
2025-06-17 12:10:00,128.05,128.26,127.96,128.11,346551.0,128.05,128.26,127.96,128.11,346551.0
2025-06-17 12:15:00,128.08,128.18,127.92,128.09,335312.0,128.08,128.18,127.92,128.09,335312.0
2025-06-17 12:20:00,128.09,128.21,127.65,127.77,463603.0,128.09,128.21,127.65,127.77,463603.0
2025-06-17 12:25:00,127.77,127.87,127.58,127.64,283131.0,127.77,127.87,127.58,127.64,283131.0
2025-06-17 12:30:00,127.65,127.77,127.56,127.7,234911.0,127.65,127.77,127.56,127.7,234911.0
2025-06-17 12:35:00,127.7,127.82,127.57,127.66,232313.0,127.7,127.82,127.57,127.66,232313.0
2025-06-17 12:40:00,127.66,127.66,127.14,127.22,484931.0,127.66,127.66,127.14,127.22,484931.0
2025-06-17 12:45:00,127.2,127.38,126.94,127.08,478564.0,127.2,127.38,126.94,127.08,478564.0
2025-06-17 12:50:00,127.08,127.23,126.87,127.03,663093.0,127.08,127.23,126.87,127.03,663093.0
2025-06-17 12:55:00,127.03,127.09,126.74,126.89,451190.0,127.03,127.09,126.74,126.89,451190.0
2025-06-17 13:00:00,126.9,127.16,126.63,126.99,539012.0,126.9,127.16,126.63,126.99,539012.0
2025-06-17 13:05:00,126.98,127.43,126.65,127.41,702097.0,126.98,127.43,126.65,127.41,702097.0
2025-06-17 13:10:00,127.41,128.06,127.35,127.9,1166800.0,127.41,128.06,127.35,127.9,1166800.0
2025-06-17 13:15:00,127.9,128.11,127.78,128.05,617673.0,127.9,128.11,127.78,128.05,617673.0
2025-06-17 13:20:00,128.05,128.79,127.81,128.63,975898.0,128.05,128.79,127.81,128.63,975898.0
2025-06-17 13:25:00,128.62,128.88,128.03,128.06,1107194.0,128.62,128.88,128.03,128.06,1107194.0
2025-06-17 13:30:00,128.06,128.44,127.77,128.35,594012.0,128.06,128.44,127.77,128.35,594012.0
2025-06-17 13:35:00,128.35,128.52,128.21,128.25,482995.0,128.35,128.52,128.21,128.25,482995.0
2025-06-17 13:40:00,128.24,128.29,127.67,127.69,387210.0,128.24,128.29,127.67,127.69,387210.0
2025-06-17 13:45:00,127.69,127.83,127.25,127.35,497039.0,127.69,127.83,127.25,127.35,497039.0
2025-06-17 13:50:00,127.33,127.55,127.11,127.35,484304.0,127.33,127.55,127.11,127.35,484304.0
2025-06-17 13:55:00,127.35,127.59,127.09,127.14,446529.0,127.35,127.59,127.09,127.14,446529.0
2025-06-17 14:00:00,127.15,127.15,126.58,126.72,731199.0,127.15,127.15,126.58,126.72,731199.0
2025-06-17 14:05:00,126.73,127.0,126.65,126.79,527860.0,126.73,127.0,126.65,126.79,527860.0
2025-06-17 14:10:00,126.79,127.21,126.78,127.09,538826.0,126.79,127.21,126.78,127.09,538826.0
2025-06-17 14:15:00,127.09,127.14,126.82,126.96,341549.0,127.09,127.14,126.82,126.96,341549.0
2025-06-17 14:20:00,126.97,127.09,126.88,127.04,244324.0,126.97,127.09,126.88,127.04,244324.0
2025-06-17 14:25:00,127.05,127.18,126.89,126.96,385518.0,127.05,127.18,126.89,126.96,385518.0
2025-06-17 14:30:00,126.95,127.44,126.88,127.14,363482.0,126.95,127.44,126.88,127.14,363482.0
2025-06-17 14:35:00,127.14,127.24,126.92,127.03,311450.0,127.14,127.24,126.92,127.03,311450.0
2025-06-17 14:40:00,127.01,127.13,126.66,126.82,346288.0,127.01,127.13,126.66,126.82,346288.0
2025-06-17 14:45:00,126.82,127.11,126.82,127.04,298017.0,126.82,127.11,126.82,127.04,298017.0
2025-06-17 14:50:00,127.05,127.26,126.95,127.1,260993.0,127.05,127.26,126.95,127.1,260993.0
2025-06-17 14:55:00,127.11,127.38,127.07,127.3,314877.0,127.11,127.38,127.07,127.3,314877.0
2025-06-17 15:00:00,127.3,127.36,126.88,126.92,333118.0,127.3,127.36,126.88,126.92,333118.0
2025-06-17 15:05:00,126.92,126.92,126.61,126.81,486764.0,126.92,126.92,126.61,126.81,486764.0
2025-06-17 15:10:00,126.81,126.98,126.71,126.92,343534.0,126.81,126.98,126.71,126.92,343534.0
2025-06-17 15:15:00,126.92,127.08,126.89,127.04,315752.0,126.92,127.08,126.89,127.04,315752.0
2025-06-17 15:20:00,127.04,127.34,127.03,127.29,348692.0,127.04,127.34,127.03,127.29,348692.0
2025-06-17 15:25:00,127.29,127.36,127.13,127.19,307695.0,127.29,127.36,127.13,127.19,307695.0
2025-06-17 15:30:00,127.19,127.42,127.15,127.38,383532.0,127.19,127.42,127.15,127.38,383532.0
2025-06-17 15:35:00,127.38,127.47,127.21,127.27,390978.0,127.38,127.47,127.21,127.27,390978.0
2025-06-17 15:40:00,127.26,127.31,127.03,127.21,418279.0,127.26,127.31,127.03,127.21,418279.0
2025-06-17 15:45:00,127.22,127.41,127.13,127.38,415783.0,127.22,127.41,127.13,127.38,415783.0
2025-06-17 15:50:00,127.38,127.48,127.22,127.37,729323.0,127.38,127.48,127.22,127.37,729323.0
2025-06-17 15:55:00,127.36,127.57,127.06,127.08,1366989.0,127.36,127.57,127.06,127.08,1366989.0
2025-06-18 09:30:00,128.01,128.25,126.89,127.21,1715396.0,128.01,128.25,126.89,127.21,1715396.0
2025-06-18 09:35:00,127.23,127.78,127.07,127.42,897435.0,127.23,127.78,127.07,127.42,897435.0
2025-06-18 09:40:00,127.43,127.91,127.17,127.19,862064.0,127.43,127.91,127.17,127.19,862064.0
2025-06-18 09:45:00,127.19,127.58,126.72,127.5,1162108.0,127.19,127.58,126.72,127.5,1162108.0
2025-06-18 09:50:00,127.51,127.93,127.18,127.6,760477.0,127.51,127.93,127.18,127.6,760477.0
2025-06-18 09:55:00,127.61,128.47,127.52,128.39,1146507.0,127.61,128.47,127.52,128.39,1146507.0
2025-06-18 10:00:00,128.41,128.92,128.35,128.74,1171217.0,128.41,128.92,128.35,128.74,1171217.0
2025-06-18 10:05:00,128.74,128.9,128.35,128.59,752696.0,128.74,128.9,128.35,128.59,752696.0
2025-06-18 10:10:00,128.59,128.76,128.23,128.65,671484.0,128.59,128.76,128.23,128.65,671484.0
2025-06-18 10:15:00,128.65,129.12,128.63,128.93,1088141.0,128.65,129.12,128.63,128.93,1088141.0
2025-06-18 10:20:00,128.9,129.21,128.67,128.8,649293.0,128.9,129.21,128.67,128.8,649293.0
2025-06-18 10:25:00,128.83,128.9,128.48,128.69,484843.0,128.83,128.9,128.48,128.69,484843.0
2025-06-18 10:30:00,128.71,128.93,128.41,128.71,527773.0,128.71,128.93,128.41,128.71,527773.0
2025-06-18 10:35:00,128.7,129.16,128.69,128.96,642316.0,128.7,129.16,128.69,128.96,642316.0
2025-06-18 10:40:00,128.97,129.0,128.5,128.57,485032.0,128.97,129.0,128.5,128.57,485032.0
2025-06-18 10:45:00,128.57,128.74,128.24,128.38,424287.0,128.57,128.74,128.24,128.38,424287.0
2025-06-18 10:50:00,128.37,128.4,127.68,127.8,692381.0,128.37,128.4,127.68,127.8,692381.0
2025-06-18 10:55:00,127.81,127.85,127.52,127.63,591675.0,127.81,127.85,127.52,127.63,591675.0
2025-06-18 11:00:00,127.63,127.93,127.58,127.74,590271.0,127.63,127.93,127.58,127.74,590271.0
2025-06-18 11:05:00,127.74,127.81,127.33,127.38,626570.0,127.74,127.81,127.33,127.38,626570.0
2025-06-18 11:10:00,127.38,127.54,127.13,127.13,575387.0,127.38,127.54,127.13,127.13,575387.0
2025-06-18 11:15:00,127.13,127.2,126.81,126.85,732427.0,127.13,127.2,126.81,126.85,732427.0
2025-06-18 11:20:00,126.84,127.35,126.82,127.28,641831.0,126.84,127.35,126.82,127.28,641831.0
2025-06-18 11:25:00,127.27,127.45,127.0,127.23,582153.0,127.27,127.45,127.0,127.23,582153.0
2025-06-18 11:30:00,127.24,127.25,126.96,126.97,423366.0,127.24,127.25,126.96,126.97,423366.0
2025-06-18 11:35:00,126.98,127.25,126.88,127.14,390654.0,126.98,127.25,126.88,127.14,390654.0
2025-06-18 11:40:00,127.14,127.23,126.97,127.17,374563.0,127.14,127.23,126.97,127.17,374563.0
2025-06-18 11:45:00,127.19,127.43,127.09,127.37,353060.0,127.19,127.43,127.09,127.37,353060.0
2025-06-18 11:50:00,127.36,127.65,127.26,127.62,474281.0,127.36,127.65,127.26,127.62,474281.0
2025-06-18 11:55:00,127.62,127.68,127.3,127.41,299748.0,127.62,127.68,127.3,127.41,299748.0
2025-06-18 12:00:00,127.41,127.89,127.26,127.87,381570.0,127.41,127.89,127.26,127.87,381570.0
2025-06-18 12:05:00,127.87,128.06,127.81,127.93,513484.0,127.87,128.06,127.81,127.93,513484.0
2025-06-18 12:10:00,127.93,127.93,127.49,127.79,418233.0,127.93,127.93,127.49,127.79,418233.0
2025-06-18 12:15:00,127.8,127.99,127.66,127.67,307921.0,127.8,127.99,127.66,127.67,307921.0
2025-06-18 12:20:00,127.69,127.85,127.63,127.79,173515.0,127.69,127.85,127.63,127.79,173515.0
2025-06-18 12:25:00,127.78,127.89,127.66,127.71,157022.0,127.78,127.89,127.66,127.71,157022.0
2025-06-18 12:30:00,127.71,127.8,127.45,127.49,242842.0,127.71,127.8,127.45,127.49,242842.0
2025-06-18 12:35:00,127.49,127.52,127.28,127.41,201446.0,127.49,127.52,127.28,127.41,201446.0
2025-06-18 12:40:00,127.41,127.46,127.3,127.31,137303.0,127.41,127.46,127.3,127.31,137303.0
2025-06-18 12:45:00,127.33,127.35,127.08,127.15,249384.0,127.33,127.35,127.08,127.15,249384.0
2025-06-18 12:50:00,127.15,127.28,126.92,126.97,349809.0,127.15,127.28,126.92,126.97,349809.0
2025-06-18 12:55:00,126.96,127.24,126.85,127.14,429722.0,126.96,127.24,126.85,127.14,429722.0
2025-06-18 13:00:00,127.14,127.29,127.09,127.25,265924.0,127.14,127.29,127.09,127.25,265924.0
2025-06-18 13:05:00,127.25,127.32,127.02,127.07,198523.0,127.25,127.32,127.02,127.07,198523.0
2025-06-18 13:10:00,127.09,127.16,126.95,127.04,236045.0,127.09,127.16,126.95,127.04,236045.0
2025-06-18 13:15:00,127.05,127.1,126.8,126.87,289193.0,127.05,127.1,126.8,126.87,289193.0
2025-06-18 13:20:00,126.87,126.88,126.43,126.59,572092.0,126.87,126.88,126.43,126.59,572092.0
2025-06-18 13:25:00,126.58,126.73,126.51,126.53,262680.0,126.58,126.73,126.51,126.53,262680.0
2025-06-18 13:30:00,126.54,126.57,126.19,126.26,363557.0,126.54,126.57,126.19,126.26,363557.0
2025-06-18 13:35:00,126.28,126.32,125.94,126.22,514184.0,126.28,126.32,125.94,126.22,514184.0
2025-06-18 13:40:00,126.23,126.57,126.21,126.43,334824.0,126.23,126.57,126.21,126.43,334824.0
2025-06-18 13:45:00,126.45,126.76,126.45,126.67,342937.0,126.45,126.76,126.45,126.67,342937.0
2025-06-18 13:50:00,126.66,126.9,126.66,126.85,335976.0,126.66,126.9,126.66,126.85,335976.0
2025-06-18 13:55:00,126.84,126.98,126.77,126.77,218230.0,126.84,126.98,126.77,126.77,218230.0
2025-06-18 14:00:00,126.79,127.35,126.45,126.46,551623.0,126.79,127.35,126.45,126.46,551623.0
2025-06-18 14:05:00,126.45,126.95,126.4,126.74,440846.0,126.45,126.95,126.4,126.74,440846.0
2025-06-18 14:10:00,126.72,127.03,126.62,126.94,239803.0,126.72,127.03,126.62,126.94,239803.0
2025-06-18 14:15:00,126.97,127.14,126.86,126.95,238476.0,126.97,127.14,126.86,126.95,238476.0
2025-06-18 14:20:00,126.93,127.15,126.64,126.82,266426.0,126.93,127.15,126.64,126.82,266426.0
2025-06-18 14:25:00,126.83,127.02,126.77,126.85,227631.0,126.83,127.02,126.77,126.85,227631.0
2025-06-18 14:30:00,126.86,127.32,126.67,127.26,405564.0,126.86,127.32,126.67,127.26,405564.0
2025-06-18 14:35:00,127.27,127.28,126.82,127.04,386516.0,127.27,127.28,126.82,127.04,386516.0
2025-06-18 14:40:00,127.05,127.33,126.88,127.26,402151.0,127.05,127.33,126.88,127.26,402151.0
2025-06-18 14:45:00,127.24,127.28,126.93,127.06,327287.0,127.24,127.28,126.93,127.06,327287.0
2025-06-18 14:50:00,127.06,127.06,126.47,126.61,312460.0,127.06,127.06,126.47,126.61,312460.0
2025-06-18 14:55:00,126.6,126.63,125.79,126.06,627481.0,126.6,126.63,125.79,126.06,627481.0
2025-06-18 15:00:00,126.07,126.55,125.77,126.55,519503.0,126.07,126.55,125.77,126.55,519503.0
2025-06-18 15:05:00,126.55,126.73,126.3,126.4,342581.0,126.55,126.73,126.3,126.4,342581.0
2025-06-18 15:10:00,126.36,126.83,126.11,126.73,437789.0,126.36,126.83,126.11,126.73,437789.0
2025-06-18 15:15:00,126.72,126.72,126.42,126.68,225851.0,126.72,126.72,126.42,126.68,225851.0
2025-06-18 15:20:00,126.69,127.09,126.61,126.87,400124.0,126.69,127.09,126.61,126.87,400124.0
2025-06-18 15:25:00,126.87,126.89,126.22,126.25,352349.0,126.87,126.89,126.22,126.25,352349.0
2025-06-18 15:30:00,126.26,126.66,126.17,126.45,395076.0,126.26,126.66,126.17,126.45,395076.0
2025-06-18 15:35:00,126.44,126.68,126.34,126.6,338915.0,126.44,126.68,126.34,126.6,338915.0
2025-06-18 15:40:00,126.6,126.9,126.6,126.86,358566.0,126.6,126.9,126.6,126.86,358566.0
2025-06-18 15:45:00,126.86,126.86,126.57,126.65,305522.0,126.86,126.86,126.57,126.65,305522.0
2025-06-18 15:50:00,126.65,126.81,126.43,126.7,579394.0,126.65,126.81,126.43,126.7,579394.0
2025-06-18 15:55:00,126.74,126.89,126.66,126.79,1114973.0,126.74,126.89,126.66,126.79,1114973.0
2025-06-20 09:30:00,129.0,130.45,128.66,130.34,4768032.0,129.0,130.45,128.66,130.34,4768032.0
2025-06-20 09:35:00,130.36,132.05,130.26,131.75,2876824.0,130.36,132.05,130.26,131.75,2876824.0
2025-06-20 09:40:00,131.76,132.59,131.57,132.27,2191747.0,131.76,132.59,131.57,132.27,2191747.0
2025-06-20 09:45:00,132.28,132.74,131.31,131.94,2479819.0,132.28,132.74,131.31,131.94,2479819.0
2025-06-20 09:50:00,131.96,132.43,131.71,132.02,1363004.0,131.96,132.43,131.71,132.02,1363004.0
2025-06-20 09:55:00,132.03,132.7,131.86,132.14,1400362.0,132.03,132.7,131.86,132.14,1400362.0
2025-06-20 10:00:00,132.11,132.8,131.76,132.68,1374921.0,132.11,132.8,131.76,132.68,1374921.0
2025-06-20 10:05:00,132.68,132.81,131.71,131.79,1430304.0,132.68,132.81,131.71,131.79,1430304.0
2025-06-20 10:10:00,131.79,131.86,131.06,131.24,1319536.0,131.79,131.86,131.06,131.24,1319536.0
2025-06-20 10:15:00,131.24,131.6,130.6,130.62,1294139.0,131.24,131.6,130.6,130.62,1294139.0
2025-06-20 10:20:00,130.63,130.8,129.83,129.88,1135534.0,130.63,130.8,129.83,129.88,1135534.0
2025-06-20 10:25:00,129.88,130.26,129.48,130.12,1438682.0,129.88,130.26,129.48,130.12,1438682.0
2025-06-20 10:30:00,130.12,130.69,130.02,130.47,929683.0,130.12,130.69,130.02,130.47,929683.0
2025-06-20 10:35:00,130.46,130.66,130.17,130.41,597148.0,130.46,130.66,130.17,130.41,597148.0
2025-06-20 10:40:00,130.42,130.51,128.9,129.13,1098271.0,130.42,130.51,128.9,129.13,1098271.0
2025-06-20 10:45:00,129.13,129.14,128.27,128.4,1282173.0,129.13,129.14,128.27,128.4,1282173.0
2025-06-20 10:50:00,128.4,128.49,127.88,128.1,1158077.0,128.4,128.49,127.88,128.1,1158077.0
2025-06-20 10:55:00,128.08,128.81,128.0,128.14,931222.0,128.08,128.81,128.0,128.14,931222.0
2025-06-20 11:00:00,128.14,128.15,127.62,127.79,971468.0,128.14,128.15,127.62,127.79,971468.0
2025-06-20 11:05:00,127.79,128.24,127.67,127.74,765831.0,127.79,128.24,127.67,127.74,765831.0
2025-06-20 11:10:00,127.74,128.02,127.55,127.97,636616.0,127.74,128.02,127.55,127.97,636616.0
2025-06-20 11:15:00,127.97,128.56,127.97,128.45,851989.0,127.97,128.56,127.97,128.45,851989.0
2025-06-20 11:20:00,128.46,128.55,128.18,128.31,554861.0,128.46,128.55,128.18,128.31,554861.0
2025-06-20 11:25:00,128.31,128.96,128.3,128.68,866575.0,128.31,128.96,128.3,128.68,866575.0
2025-06-20 11:30:00,128.67,129.11,128.61,129.08,625894.0,128.67,129.11,128.61,129.08,625894.0
2025-06-20 11:35:00,129.08,129.8,129.0,129.64,853029.0,129.08,129.8,129.0,129.64,853029.0
2025-06-20 11:40:00,129.63,129.95,129.19,129.88,945990.0,129.63,129.95,129.19,129.88,945990.0
2025-06-20 11:45:00,129.88,129.93,129.33,129.47,602487.0,129.88,129.93,129.33,129.47,602487.0
2025-06-20 11:50:00,129.47,129.51,129.24,129.29,533201.0,129.47,129.51,129.24,129.29,533201.0
2025-06-20 11:55:00,129.28,129.39,128.83,129.03,509229.0,129.28,129.39,128.83,129.03,509229.0
2025-06-20 12:00:00,129.01,129.11,128.71,129.08,425276.0,129.01,129.11,128.71,129.08,425276.0
2025-06-20 12:05:00,129.08,129.58,129.03,129.56,429172.0,129.08,129.58,129.03,129.56,429172.0
2025-06-20 12:10:00,129.56,129.83,129.27,129.39,502814.0,129.56,129.83,129.27,129.39,502814.0
2025-06-20 12:15:00,129.38,129.39,129.03,129.36,355429.0,129.38,129.39,129.03,129.36,355429.0
2025-06-20 12:20:00,129.37,129.45,129.12,129.21,297313.0,129.37,129.45,129.12,129.21,297313.0
2025-06-20 12:25:00,129.21,129.27,128.88,129.03,309223.0,129.21,129.27,128.88,129.03,309223.0
2025-06-20 12:30:00,129.03,129.46,129.0,129.4,399627.0,129.03,129.46,129.0,129.4,399627.0
2025-06-20 12:35:00,129.4,129.66,129.36,129.42,300745.0,129.4,129.66,129.36,129.42,300745.0
2025-06-20 12:40:00,129.41,129.48,129.12,129.21,310057.0,129.41,129.48,129.12,129.21,310057.0
2025-06-20 12:45:00,129.22,129.34,128.96,129.01,322274.0,129.22,129.34,128.96,129.01,322274.0
2025-06-20 12:50:00,129.01,129.28,128.97,129.21,191089.0,129.01,129.28,128.97,129.21,191089.0
2025-06-20 12:55:00,129.21,129.46,129.03,129.14,292500.0,129.21,129.46,129.03,129.14,292500.0
2025-06-20 13:00:00,129.12,129.4,129.04,129.1,219731.0,129.12,129.4,129.04,129.1,219731.0
2025-06-20 13:05:00,129.1,129.13,128.82,128.95,334012.0,129.1,129.13,128.82,128.95,334012.0
2025-06-20 13:10:00,128.97,129.3,128.84,129.21,299473.0,128.97,129.3,128.84,129.21,299473.0
2025-06-20 13:15:00,129.2,129.42,128.95,129.02,378082.0,129.2,129.42,128.95,129.02,378082.0
2025-06-20 13:20:00,129.0,129.08,128.67,128.81,214337.0,129.0,129.08,128.67,128.81,214337.0
2025-06-20 13:25:00,128.8,128.84,128.33,128.33,321429.0,128.8,128.84,128.33,128.33,321429.0
2025-06-20 13:30:00,128.34,128.36,128.13,128.19,395276.0,128.34,128.36,128.13,128.19,395276.0
2025-06-20 13:35:00,128.2,128.24,127.93,127.96,557472.0,128.2,128.24,127.93,127.96,557472.0
2025-06-20 13:40:00,127.95,128.64,127.95,128.37,458572.0,127.95,128.64,127.95,128.37,458572.0
2025-06-20 13:45:00,128.33,128.45,128.07,128.21,269155.0,128.33,128.45,128.07,128.21,269155.0
2025-06-20 13:50:00,128.22,128.49,128.19,128.46,280563.0,128.22,128.49,128.19,128.46,280563.0
2025-06-20 13:55:00,128.45,128.8,128.43,128.79,332689.0,128.45,128.8,128.43,128.79,332689.0
2025-06-20 14:00:00,128.77,128.87,128.58,128.8,345177.0,128.77,128.87,128.58,128.8,345177.0
2025-06-20 14:05:00,128.8,128.81,128.6,128.75,171533.0,128.8,128.81,128.6,128.75,171533.0
2025-06-20 14:10:00,128.77,128.91,128.67,128.73,202108.0,128.77,128.91,128.67,128.73,202108.0
2025-06-20 14:15:00,128.72,128.97,128.64,128.94,250675.0,128.72,128.97,128.64,128.94,250675.0
2025-06-20 14:20:00,128.95,129.0,128.71,128.81,294994.0,128.95,129.0,128.71,128.81,294994.0
2025-06-20 14:25:00,128.81,128.87,128.71,128.78,160550.0,128.81,128.87,128.71,128.78,160550.0
2025-06-20 14:30:00,128.8,128.84,128.57,128.68,249920.0,128.8,128.84,128.57,128.68,249920.0
2025-06-20 14:35:00,128.68,128.74,128.56,128.7,169934.0,128.68,128.74,128.56,128.7,169934.0
2025-06-20 14:40:00,128.71,128.74,128.48,128.53,177877.0,128.71,128.74,128.48,128.53,177877.0
2025-06-20 14:45:00,128.54,128.61,128.43,128.44,202003.0,128.54,128.61,128.43,128.44,202003.0
2025-06-20 14:50:00,128.45,128.58,128.42,128.45,179359.0,128.45,128.58,128.42,128.45,179359.0
2025-06-20 14:55:00,128.46,128.48,127.98,128.03,320614.0,128.46,128.48,127.98,128.03,320614.0
2025-06-20 15:00:00,128.02,128.16,127.97,128.06,325167.0,128.02,128.16,127.97,128.06,325167.0
2025-06-20 15:05:00,128.05,128.3,127.98,128.21,331276.0,128.05,128.3,127.98,128.21,331276.0
2025-06-20 15:10:00,128.2,128.37,128.18,128.28,208041.0,128.2,128.37,128.18,128.28,208041.0
2025-06-20 15:15:00,128.27,128.41,128.15,128.29,247373.0,128.27,128.41,128.15,128.29,247373.0
2025-06-20 15:20:00,128.3,128.42,128.18,128.32,206765.0,128.3,128.42,128.18,128.32,206765.0
2025-06-20 15:25:00,128.31,128.42,128.2,128.32,235784.0,128.31,128.42,128.2,128.32,235784.0
2025-06-20 15:30:00,128.32,128.44,128.31,128.35,408923.0,128.32,128.44,128.31,128.35,408923.0
2025-06-20 15:35:00,128.36,128.41,128.13,128.14,372466.0,128.36,128.41,128.13,128.14,372466.0
2025-06-20 15:40:00,128.15,128.47,128.14,128.41,370722.0,128.15,128.47,128.14,128.41,370722.0
2025-06-20 15:45:00,128.41,128.41,128.17,128.22,375143.0,128.41,128.41,128.17,128.22,375143.0
2025-06-20 15:50:00,128.23,128.72,128.17,128.56,797080.0,128.23,128.72,128.17,128.56,797080.0
2025-06-20 15:55:00,128.57,128.76,128.13,128.25,1462341.0,128.57,128.76,128.13,128.25,1462341.0